神達 (3706)-元大-竹南券商分點個股進出

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
74.6
漲跌
▼1.2
漲幅
-1.58%
成交量
66,026張
產業
上市電腦週邊類股
891人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

神達 (3706)籌碼相關－元大-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南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
2024/12/17	41.3	75.74	18	75.18	74.60	23.3	78,785	0.03%
2024/12/16	220.5	77.00	280.9	75.63	75.80	-60.4	77,806	-0.08%	大買/大賣/
2024/12/13	180.7	80.21	111	79.11	77.70	69.7	76,067	0.09%	大買/大賣/
2024/12/12	80	83.01	102	83.34	83.50	-22	74,249	-0.03%	大賣/
2024/12/11	27.3	81.77	29	81.86	81.60	-1.7	72,572	0.00%
2024/12/10	253	84.32	216.1	82.64	81.80	37	71,339	0.05%	大買/大賣/
2024/12/09	97	87.12	79	86.96	86.00	18	68,333	0.03%
2024/12/06	164.3	89.69	128	89.58	87.00	36.3	66,830	0.05%	大買/大賣/
2024/12/05	37	87.11	66.5	88.28	88.40	-29.5	63,661	-0.05%
2024/12/04	104	87.68	91	88.35	86.20	13	61,851	0.02%	大買/
2024/12/03	88	86.25	168.8	86.10	87.50	-80.8	59,271	-0.14%	大賣/
2024/12/02	216.2	83.07	162	83.05	82.50	54.2	56,401	0.10%	大買/大賣/
2024/11/29	238	85.16	285	85.43	84.00	-47	54,691	-0.09%	大買/大賣/
2024/11/28	252.3	81.28	238	81.53	83.20	14.3	49,837	0.03%	大買/大賣/
2024/11/27	110	84.33	123	85.80	83.80	-13	46,210	-0.03%	大買/大賣/
2024/11/26	108	84.25	46	84.20	83.30	62	43,714	0.14%	大買/
2024/11/25	195.3	83.85	176.4	85.05	85.40	18.9	41,933	0.04%	大買/大賣/
2024/11/22	114.1	84.03	79.9	84.48	83.00	34.2	39,339	0.09%	大買/
2024/11/21	62	74.56	130.1	76.54	79.90	-68.1	35,864	-0.19%	大賣/
2024/11/20	163	73.72	132	74.09	72.70	31	32,595	0.10%	大買/大賣/
2024/11/19	67	69.22	134	71.01	73.20	-67	28,643	-0.23%	大賣/
2024/11/18	126.1	68.11	92	68.25	66.60	34.1	25,624	0.13%	大買/
2024/11/15	140.7	70.66	124.7	70.60	68.40	16	23,412	0.07%	大買/大賣/
2024/11/14	117	65.10	180.1	66.73	69.80	-63.1	20,050	-0.31%	大買/大賣/
2024/11/13	123.1	64.61	106.5	65.09	63.50	16.6	16,355	0.10%	大買/大賣/
2024/11/12	147.5	61.50	199.4	62.11	63.60	-51.8	12,842	-0.40%	大買/大賣/
2024/11/11	0	0.00	7	59.40	59.40	-7	7,238	-0.10%
2024/11/08	5	52.68	36.5	53.63	54.00	-31.5	6,832	-0.46%
2024/11/07	1.2	48.00	21	48.81	49.15	-19.8	5,378	-0.37%
2024/11/06	10	47.33	2	47.45	47.15	8	5,058	0.16%
2024/11/05	9	47.24	1	47.00	47.40	8	5,002	0.16%
2024/11/01	0	0.00	1.8	45.45	46.35	-1.8	5,183	-0.03%
2024/10/28	1	46.40	0	0.00	46.50	1	5,298	0.02%
2024/10/25	0	0.00	1	46.50	46.65	-1	5,368	-0.02%
2024/10/24	7	46.26	0	0.00	46.00	7	5,469	0.13%
2024/10/23	1	46.75	0	0.00	46.70	1	5,569	0.02%
2024/10/18	0	0.00	1	46.95	46.75	-1	5,996	-0.02%
2024/10/17	0.1	47.00	0	0.00	47.10	0.1	6,054	0.00%
2024/10/16	1	46.60	2	47.20	47.10	-1	6,199	-0.02%
2024/10/15	0	0.00	4	46.98	46.80	-4	6,500	-0.06%
2024/10/11	3	46.70	0.4	46.30	46.35	2.7	7,051	0.04%
2024/10/09	9	46.92	14	46.50	45.70	-5	7,775	-0.06%
2024/09/30	0	0.00	2	45.20	45.00	-2	8,050	-0.02%
2024/09/20	0	0.00	1	45.65	45.40	-1	8,102	-0.01%
2024/09/16	2	46.10	1	45.75	46.10	1	8,190	0.01%
2024/09/13	1	45.70	0	0.00	45.90	1	8,231	0.01%
2024/09/12	2.1	44.51	4	44.85	45.15	-1.9	8,250	-0.02%
2024/09/11	0	0.00	2	44.10	43.45	-2	8,199	-0.02%
2024/09/10	6	43.43	8	43.74	43.10	-2	8,240	-0.02%
2024/09/05	1	42.75	0	0.00	42.15	1	8,398	0.01%
2024/09/04	5	42.41	3.3	42.42	41.85	1.8	8,527	0.02%
2024/09/03	2	45.00	3.6	45.37	44.75	-1.6	8,556	-0.02%
2024/08/30	3	44.77	2	44.90	44.90	1	8,812	0.01%
2024/08/22	1	43.90	0	0.00	43.85	1	9,859	0.01%
2024/08/21	1	44.10	1	43.90	43.90	0	10,206	0.00%
2024/08/20	0	0.00	0.1	44.36	44.10	-0.1	10,642	0.00%
2024/08/19	0	0.00	9	44.15	44.15	-9	11,292	-0.08%
2024/08/16	1	44.90	1	44.50	44.20	0	12,350	0.00%
2024/08/15	1	43.75	2	43.90	43.75	-1	12,980	-0.01%
2024/08/13	5	43.12	1	43.25	43.25	4	14,066	0.03%
2024/08/12	0	0.00	2	42.40	43.00	-2	14,251	-0.01%
2024/08/09	0	0.00	0	40.75	40.60	0	14,713	0.00%
2024/08/08	4	39.70	4	39.99	40.05	0	15,293	0.00%
2024/08/07	5	40.94	5	40.78	41.15	0	15,433	0.00%
2024/08/06	2	38.78	2	38.73	38.45	0	15,832	0.00%
2024/08/05	1	41.00	1	40.75	38.70	0	15,769	0.00%
2024/08/02	2	43.35	1	43.05	42.95	1	15,699	0.01%
2024/08/01	0	0.00	8	44.12	44.30	-8	15,804	-0.05%
2024/07/31	1	42.50	1	42.10	42.25	0	15,885	0.00%
2024/07/30	8	41.81	0	0.00	42.55	8	16,010	0.05%
2024/07/29	4.2	43.02	2	43.40	42.30	2.2	16,028	0.01%
2024/07/26	3	43.33	1	43.45	43.75	2	16,004	0.01%
2024/07/23	0	0.00	1	44.80	44.80	-1	16,029	-0.01%
2024/07/22	3	44.62	0.2	45.30	45.00	2.8	16,326	0.02%
2024/07/19	2	47.18	1	47.35	45.90	1	16,197	0.01%
2024/07/18	0.1	47.60	0	0.00	47.00	0.1	16,145	0.00%
2024/07/17	2.1	47.92	8	48.28	48.00	-5.9	16,096	-0.04%
2024/07/16	18.1	48.46	34	48.71	48.25	-15.9	16,105	-0.10%
2024/07/15	21	47.86	2.2	47.75	47.35	18.8	15,906	0.12%
2024/07/12	8	49.09	1	49.30	48.25	7	15,763	0.04%
2024/07/11	7.7	48.94	62	49.17	48.85	-54.3	15,484	-0.35%
2024/07/10	4	46.78	8	46.93	46.60	-4	15,038	-0.03%
2024/07/09	5	46.42	2	46.75	46.10	3	15,050	0.02%
2024/07/08	1.1	45.41	0	0.00	45.40	1.1	14,960	0.01%
2024/07/05	3	45.70	5	45.47	45.90	-2	15,109	-0.01%
2024/07/04	1.2	44.59	3.2	44.60	44.60	-2	15,087	-0.01%
2024/07/03	0	0.00	2	44.65	44.50	-2	15,199	-0.01%
2024/07/02	4	43.79	0	0.00	44.70	4	15,433	0.03%
2024/07/01	1	44.10	0	0.00	44.10	1	15,646	0.01%
2024/06/28	0	0.00	2	44.53	44.30	-2	16,023	-0.01%
2024/06/27	3	43.95	0	0.00	43.90	3	16,419	0.02%
2024/06/26	1.2	44.50	2	44.80	44.35	-0.8	16,877	0.00%
2024/06/25	2	44.48	2	44.18	44.80	0	17,982	0.00%
2024/06/24	0	0.00	3.5	44.85	44.75	-3.5	19,475	-0.02%
2024/06/21	1	46.15	1	46.45	46.15	0	19,884	0.00%
2024/06/20	7	46.56	4	46.15	46.45	3	20,564	0.01%
2024/06/19	0	0.00	4	46.34	46.25	-4	22,953	-0.02%
2024/06/18	1	45.85	2.3	45.82	45.70	-1.3	25,902	0.00%
2024/06/17	5	45.70	0	0.00	45.55	5	28,245	0.02%
2024/06/14	3.1	45.62	0	0.00	45.95	3.1	29,522	0.01%
2024/06/13	2	45.36	3	45.65	45.45	-1	29,641	0.00%
2024/06/12	2	45.73	0	0.00	45.15	2	29,801	0.01%
2024/06/11	27	46.06	2	45.78	45.10	25	30,032	0.08%
2024/06/07	10	46.00	10.3	45.90	45.70	-0.3	30,461	0.00%
2024/06/06	2	46.80	5	46.58	46.60	-3	30,717	-0.01%
2024/06/05	1	47.10	5	47.00	46.65	-4	30,788	-0.01%
2024/06/04	3.1	48.35	2	48.65	47.75	1.1	30,772	0.00%
2024/06/03	1	48.90	3	48.28	48.20	-2	30,722	-0.01%
2024/05/31	0	0.00	11	48.03	47.50	-11	30,623	-0.04%
2024/05/30	7	48.04	58	47.76	47.60	-51	30,611	-0.17%
2024/05/29	17.8	49.01	4	48.71	49.00	13.8	30,586	0.05%
2024/05/28	0.2	48.45	3	48.45	48.35	-2.8	30,460	-0.01%
2024/05/27	11	48.81	9	49.28	48.40	2	30,404	0.01%
2024/05/24	20	48.29	17	48.27	48.35	3	30,334	0.01%
2024/05/23	18.5	48.42	9	48.29	48.00	9.5	30,104	0.03%
2024/05/22	31.6	48.79	26	48.92	49.50	5.6	29,750	0.02%
2024/05/21	13.2	47.27	17	47.21	47.95	-3.8	29,279	-0.01%
2024/05/20	10	45.62	2	45.15	45.80	8	28,708	0.03%
2024/05/17	28	46.14	11	47.00	45.90	17	28,138	0.06%
2024/05/16	39.1	47.04	2	47.53	46.80	37.1	27,886	0.13%
2024/05/15	11	47.31	8.1	47.43	47.40	2.9	27,835	0.01%
2024/05/14	9.1	46.28	62	46.35	48.00	-52.9	27,668	-0.19%
2024/05/13	3	44.58	9	44.75	44.85	-6	27,147	-0.02%
2024/05/10	24	44.47	4	43.98	44.10	20	27,071	0.07%
2024/05/09	1	42.75	1	43.35	42.75	0	26,688	0.00%
2024/05/08	2	42.98	1	42.85	42.95	1	26,814	0.00%
2024/05/07	37	42.51	2	43.05	43.00	35	26,976	0.13%
2024/05/06	5	43.25	3.4	43.35	43.20	1.6	26,908	0.01%
2024/05/03	5	44.80	0	0.00	43.75	5	26,916	0.02%
2024/04/30	12	45.46	2	45.78	45.40	10	27,395	0.04%
2024/04/29	9	45.95	22	45.77	45.90	-13	27,857	-0.05%
2024/04/26	6	45.52	1	45.30	45.70	5	28,831	0.02%
2024/04/25	1	43.75	0	0.00	44.05	1	28,993	0.00%
2024/04/24	2	43.73	2	44.50	44.60	0	29,086	0.00%
2024/04/22	4	42.41	0	0.00	42.20	4	29,228	0.01%
2024/04/19	2	43.83	2	44.10	43.70	0	29,229	0.00%
2024/04/18	2	44.78	0	0.00	44.70	2	29,358	0.01%
2024/04/17	1	45.00	1	45.25	45.00	0	29,809	0.00%
2024/04/16	2	44.90	3	45.82	44.55	-1	30,455	0.00%
2024/04/15	2	47.08	25	46.97	46.85	-23	30,218	-0.08%
2024/04/12	7	48.77	2	48.85	48.60	5	30,070	0.02%
2024/04/11	21	48.88	3	48.70	48.85	18	30,088	0.06%
2024/04/10	1	49.95	2	50.45	49.55	-1	30,183	0.00%
2024/04/09	5	49.82	0	0.00	50.00	5	30,203	0.02%
2024/04/08	10	50.20	1	50.30	50.20	9	30,454	0.03%
2024/04/03	4	49.86	4	50.00	50.00	0	30,964	0.00%
2024/04/02	12	50.44	8	50.09	50.10	4	32,738	0.01%
2024/04/01	4	50.93	1	52.20	51.10	3	32,628	0.01%
2024/03/29	9	51.16	6	51.15	51.50	3	32,317	0.01%
2024/03/28	30	53.47	16	52.93	52.20	14	31,969	0.04%
2024/03/27	42.3	56.21	36.9	56.51	56.70	5.4	30,939	0.02%
2024/03/26	12	53.10	7	52.99	53.20	5	29,545	0.02%
2024/03/25	25	54.33	19	54.21	54.00	6	29,445	0.02%
2024/03/22	65.9	56.61	42.3	55.78	54.00	23.6	28,813	0.08%
2024/03/21	54	55.27	133.3	55.79	57.90	-79.3	26,387	-0.30%	大賣/
2024/03/20	20	52.68	36	52.56	53.60	-16	23,391	-0.07%
2024/03/19	10.3	48.13	26.2	48.37	48.80	-15.9	21,293	-0.07%
2024/03/18	4	45.89	8	45.98	46.50	-4	20,908	-0.02%
2024/03/15	17	45.34	6	46.03	45.60	11	20,820	0.05%
2024/03/14	11	45.75	4	45.60	45.55	7	20,658	0.03%
2024/03/13	5	45.47	11.5	45.46	45.65	-6.5	20,533	-0.03%
2024/03/12	0	0.00	138	45.13	45.30	-138	20,128	-0.69%	大賣/鉅額交易
2024/03/11	2	44.10	0.2	43.70	43.70	1.8	19,919	0.01%
2024/03/08	2	42.43	10	42.65	42.50	-8	19,835	-0.04%
2024/03/07	1	42.60	5	43.21	42.70	-4	20,023	-0.02%
2024/03/06	0	0.00	30	43.45	43.30	-30	20,391	-0.15%
2024/03/05	0.3	43.36	4	43.44	43.55	-3.7	20,432	-0.02%
2024/03/04	0.3	43.65	5	43.80	43.20	-4.8	20,436	-0.02%
2024/03/01	3	43.22	0	0.00	43.05	3	20,313	0.01%
2024/02/29	0.2	42.13	1	41.60	42.30	-0.8	20,308	0.00%
2024/02/27	6.2	42.30	1	41.50	41.60	5.2	20,415	0.03%
2024/02/26	103.2	43.08	0	0.00	42.95	103.2	20,354	0.51%	大買/鉅額交易
2024/02/23	31.3	44.58	21	45.23	43.60	10.3	20,439	0.05%
2024/02/22	39	44.73	82	45.53	44.45	-43	20,545	-0.21%
2024/02/21	2	44.03	3	43.73	43.75	-1	20,177	0.00%
2024/02/20	8.1	43.98	1	44.25	43.75	7.1	20,306	0.03%
2024/02/19	62.1	44.72	1.5	44.84	44.15	60.6	20,252	0.30%
2024/02/16	52	45.61	8	45.71	45.60	44	20,286	0.22%
2024/02/15	7	43.91	22	45.60	45.10	-15	20,101	-0.07%
2024/02/05	3	44.80	6.4	45.17	44.80	-3.4	19,880	-0.02%
2024/02/02	2	45.13	8	45.11	45.10	-6	19,884	-0.03%
2024/02/01	2	44.58	1	44.80	44.65	1	19,825	0.01%
2024/01/31	7	45.19	1	45.85	45.00	6	19,888	0.03%
2024/01/30	5	45.62	3	45.70	46.40	2	19,712	0.01%
2024/01/29	2	45.20	1	45.35	45.30	1	19,491	0.01%
2024/01/26	16	44.88	3	44.77	44.50	13	19,452	0.07%
2024/01/25	22	45.69	7	46.42	45.40	15	19,385	0.08%
2024/01/24	7	46.24	12	46.99	46.10	-5	19,145	-0.03%
2024/01/23	14	45.88	14.3	46.08	46.40	-0.3	18,790	0.00%
2024/01/22	43	46.16	32	46.55	46.40	11	18,283	0.06%
2024/01/19	4.4	44.79	25	44.27	44.85	-20.6	17,193	-0.12%
2024/01/18	12	42.78	2	43.55	43.35	10	16,714	0.06%
2024/01/17	1	43.27	6	43.38	43.25	-5	16,663	-0.03%
2024/01/16	5	43.36	6	43.95	43.60	-1	16,614	-0.01%
2024/01/15	1	43.95	6.1	43.78	43.95	-5.1	16,467	-0.03%
2024/01/12	11	43.99	8	44.03	43.55	3	16,410	0.02%
2024/01/11	7	44.26	42.1	44.29	44.55	-35.1	16,224	-0.22%
2024/01/10	31.1	43.03	38.2	43.53	43.65	-7.1	15,998	-0.04%
2024/01/09	4	43.09	4.1	42.14	41.95	-0.1	15,344	0.00%
2024/01/08	1.2	42.51	0.1	42.25	42.15	1.1	15,597	0.01%
2024/01/05	4	42.36	0.2	42.40	42.25	3.8	16,105	0.02%
2024/01/04	14.3	42.28	2.3	42.66	42.10	12	16,376	0.07%
2024/01/03	1	43.05	4	43.03	43.30	-3	16,329	-0.02%
2024/01/02	21.1	43.60	3	43.87	43.20	18.1	16,273	0.11%
2023/12/29	29	44.62	26.2	44.40	44.55	2.9	15,997	0.02%
2023/12/28	55	45.11	127.3	44.76	45.00	-72.3	15,338	-0.47%	大賣/
2023/12/27	1	42.00	4	42.40	42.55	-3	13,513	-0.02%
2023/12/26	1	41.75	3	41.92	42.10	-2	13,726	-0.01%
2023/12/25	0	0.00	8.1	41.65	41.55	-8.1	13,929	-0.06%
2023/12/22	4	41.53	0	0.00	41.60	4	13,969	0.03%
2023/12/21	1	41.60	16	41.60	41.50	-15	14,021	-0.11%
2023/12/20	14	41.61	15	41.69	41.65	-1	14,239	-0.01%
2023/12/19	1	39.60	0	0.00	39.50	1	14,259	0.01%
2023/12/18	0	0.00	1	40.10	40.30	-1	14,458	-0.01%
2023/12/15	3	40.28	5	40.64	40.25	-2	15,181	-0.01%
2023/12/14	2	40.93	11	40.80	40.70	-9	15,435	-0.06%
2023/12/13	21	41.97	4	41.70	41.20	17	15,245	0.11%
2023/12/12	7	41.24	0.3	41.21	40.90	6.8	14,422	0.05%
2023/12/11	0	0.00	1.2	41.15	41.15	-1.2	14,501	-0.01%
2023/12/08	0	0.00	17.2	41.53	40.95	-17.2	14,553	-0.12%
2023/12/07	0	0.00	0.1	41.21	41.15	-0.1	14,461	0.00%
2023/12/06	2	41.45	7.5	41.36	41.15	-5.5	14,542	-0.04%
2023/12/05	5.1	40.92	1.1	40.89	40.75	4	14,492	0.03%
2023/12/04	15	41.52	1	41.35	41.25	14	14,429	0.10%
2023/12/01	28	41.08	18	41.41	41.40	10	14,215	0.07%
2023/11/30	3	39.70	3	39.95	40.20	0	13,802	0.00%
2023/11/29	1	39.50	2.5	39.78	39.85	-1.5	13,797	-0.01%
2023/11/28	0	39.10	0	0.00	39.30	0	13,956	0.00%
2023/11/27	2	39.05	0	0.00	38.25	2	14,123	0.01%
2023/11/24	5	40.08	17	39.95	39.75	-12	14,088	-0.08%
2023/11/23	4	41.01	34	41.55	40.90	-30	14,040	-0.21%
2023/11/22	18	40.90	3.3	41.09	40.75	14.7	14,038	0.10%
2023/11/21	6	42.14	8.1	41.98	42.20	-2.1	14,068	-0.01%
2023/11/20	5.2	40.80	41	41.17	41.20	-35.8	14,328	-0.25%
2023/11/17	0.2	40.75	3	40.05	40.90	-2.8	14,375	-0.02%
2023/11/16	1	38.90	1	39.25	39.30	0	14,457	0.00%
2023/11/15	66	39.44	22	38.78	38.70	44	14,825	0.30%
2023/11/14	0	0.00	8.1	39.95	39.85	-8.1	16,064	-0.05%
2023/11/13	3	39.00	3	39.50	39.70	0	16,441	0.00%
2023/11/10	7	39.55	6	39.51	39.50	1	16,710	0.01%
2023/11/09	0	39.00	9.1	38.94	38.85	-9.1	16,978	-0.05%
2023/11/08	31	39.36	26	39.23	39.10	5	17,277	0.03%
2023/11/07	0	38.70	0.1	38.56	38.80	-0.1	17,499	0.00%
2023/11/06	0	0.00	10	38.65	38.70	-10	18,229	-0.05%
2023/11/03	0	38.35	2.1	38.50	38.10	-2	18,679	-0.01%
2023/11/02	10	37.85	0.2	38.01	37.90	9.8	19,410	0.05%
2023/11/01	5	37.05	5	36.90	36.90	0	20,759	0.00%
2023/10/31	5	37.70	6	37.10	36.75	-1	21,299	0.00%
2023/10/30	0	38.45	0.3	38.31	37.90	-0.3	21,465	0.00%
2023/10/27	0	0.00	0.1	38.73	38.15	-0.1	21,611	0.00%
2023/10/26	3	38.57	0.3	38.65	38.20	2.8	21,951	0.01%
2023/10/25	10	39.01	12	39.26	39.00	-2	22,087	-0.01%
2023/10/24	10	38.72	0	0.00	39.00	10	22,137	0.05%
2023/10/20	0.1	38.00	1	37.20	37.95	-1	22,467	0.00%
2023/10/19	3	37.33	0	0.00	38.00	3	22,749	0.01%
2023/10/18	8	38.16	0	0.00	37.50	8	23,174	0.03%
2023/10/17	5	39.88	4	39.66	39.35	1	23,530	0.00%
2023/10/16	13	39.97	7	39.85	39.80	6	26,345	0.02%
2023/10/13	3	42.00	0	0.00	42.00	3	30,275	0.01%
2023/10/12	9	40.61	3.3	41.38	41.85	5.7	30,070	0.02%
2023/10/11	1	39.65	10	40.43	39.65	-9	30,478	-0.03%
2023/10/06	1	41.35	2	41.38	41.50	-1	30,983	0.00%
2023/10/04	0	0.00	3	41.00	41.20	-3	33,163	-0.01%
2023/10/03	3	41.60	2	41.53	41.45	1	33,217	0.00%
2023/10/02	35.2	42.53	38	42.57	42.50	-2.9	33,214	-0.01%
2023/09/28	16.1	41.11	3	40.87	40.75	13.1	33,075	0.04%
2023/09/27	1	40.70	3	40.27	40.80	-2	33,344	-0.01%
2023/09/26	1	40.70	5	40.42	40.10	-4	34,282	-0.01%
2023/09/25	13.1	40.31	1	40.25	40.10	12.1	34,571	0.04%
2023/09/22	6.3	40.58	12	40.31	40.80	-5.8	34,366	-0.02%
2023/09/21	16	39.02	6	38.75	39.25	10	34,107	0.03%
2023/09/20	13.3	39.83	37.6	40.02	39.50	-24.3	34,089	-0.07%
2023/09/19	4	38.86	1	38.40	38.45	3	33,817	0.01%
2023/09/18	12	37.95	3	38.03	37.80	9	34,400	0.03%
2023/09/13	9.1	38.56	2	38.75	38.55	7.1	35,439	0.02%
2023/09/12	2	38.65	5	38.58	38.45	-3	37,017	-0.01%
2023/09/11	7	38.20	1	38.25	38.20	6	38,498	0.02%
2023/09/08	1	39.30	3	39.30	39.25	-2	38,420	-0.01%
2023/09/07	9.2	39.81	0	0.00	39.65	9.2	38,624	0.02%
2023/09/06	10	40.37	0	0.00	40.15	10	38,619	0.03%
2023/09/05	2	39.60	8	40.13	40.35	-6	38,718	-0.02%
2023/09/04	3	39.68	5	39.85	39.90	-2	38,830	-0.01%
2023/09/01	22.9	40.11	2	40.23	39.75	20.9	38,850	0.05%
2023/08/31	8	40.55	12	40.38	40.55	-4	38,766	-0.01%
2023/08/30	13	41.47	4	41.75	40.95	9	38,883	0.02%
2023/08/29	5	41.15	38	41.31	41.20	-33	39,373	-0.08%
2023/08/28	5.1	41.11	9	41.16	41.35	-3.9	40,556	-0.01%
2023/08/25	3.2	42.12	9	41.97	41.70	-5.8	40,916	-0.01%
2023/08/24	28	44.32	33.1	43.54	43.30	-5.1	40,875	-0.01%
2023/08/23	4	43.73	1	43.45	44.00	3	40,874	0.01%
2023/08/22	3	43.47	4	43.68	43.20	-1	40,647	0.00%
2023/08/21	9	43.73	17	43.80	43.30	-8	40,346	-0.02%
2023/08/18	46	45.34	39	45.32	44.05	7	39,988	0.02%
2023/08/17	7	42.02	12	43.00	43.10	-5	38,655	-0.01%
2023/08/16	3	42.70	0	0.00	43.00	3	38,358	0.01%
2023/08/15	27	44.49	29	43.71	43.35	-2	38,455	-0.01%
2023/08/14	7.1	42.83	8	42.98	42.80	-0.9	38,131	0.00%
2023/08/11	18	43.18	20	43.51	42.85	-2	37,795	-0.01%
2023/08/10	17.3	42.60	14	42.56	42.30	3.3	37,397	0.01%
2023/08/09	28.2	45.37	17	46.41	45.00	11.2	36,606	0.03%
2023/08/08	29.5	47.22	11	47.56	46.35	18.5	36,084	0.05%
2023/08/07	54.2	46.19	83.3	47.14	48.45	-29.1	35,289	-0.08%
2023/08/04	46.2	45.13	24	45.84	45.15	22.2	33,829	0.07%
2023/08/02	8.5	45.40	3	48.05	44.95	5.5	33,238	0.02%
2023/08/01	2.3	48.45	17	47.71	48.60	-14.7	32,945	-0.04%
2023/07/31	19.3	47.61	28.1	50.11	47.05	-8.9	32,749	-0.03%
2023/07/28	9.5	46.82	5	46.46	49.50	4.5	32,343	0.01%
2023/07/27	7.6	47.18	8	46.98	46.80	-0.4	32,140	0.00%
2023/07/26	8.6	47.37	9	48.46	47.10	-0.5	31,987	0.00%
2023/07/25	13.7	48.19	11.4	49.23	48.30	2.3	31,791	0.01%
2023/07/24	8.3	49.83	3	50.83	49.90	5.3	31,491	0.02%
2023/07/21	25	48.68	11.8	46.71	49.30	13.3	31,107	0.04%
2023/07/20	17.6	47.64	4	47.38	46.80	13.6	30,607	0.04%
2023/07/19	137.4	51.94	147.3	52.49	51.10	-9.9	29,960	-0.03%	大買/大賣/
2023/07/18	212.5	53.01	80.4	52.03	50.40	132.1	27,034	0.49%	大買/鉅額交易
2023/07/17	4	52.20	3	52.20	52.20	1	22,706	0.00%
2023/07/14	18.1	47.12	7.3	47.49	47.50	10.8	22,355	0.05%
2023/07/13	6	42.75	7	42.97	43.20	-1	21,592	0.00%
2023/07/12	13	38.42	85.9	38.08	39.30	-72.9	20,937	-0.35%
2023/07/11	1	35.65	102	35.75	35.75	-101	18,866	-0.54%	大賣/鉅額交易
2023/07/10	6	34.83	0	0.00	34.90	6	18,579	0.03%
2023/07/07	6	35.42	10	35.57	35.35	-4	18,406	-0.02%
2023/07/06	20	35.65	8	35.94	35.55	12	18,239	0.07%
2023/07/05	40.1	36.63	10	37.28	36.15	30.1	17,878	0.17%
2023/07/04	46	37.44	46	37.10	37.70	0	17,291	0.00%
2023/07/03	13	35.81	10.2	36.04	35.95	2.8	16,168	0.02%
2023/06/30	1	34.35	0.5	34.86	34.95	0.5	15,723	0.00%
2023/06/29	6.1	34.77	7.1	34.98	34.70	-1	15,578	-0.01%
2023/06/28	8	34.91	2.2	35.73	34.70	5.8	15,444	0.04%
2023/06/27	4.9	35.72	10	35.60	35.35	-5.2	15,208	-0.03%
2023/06/26	24.2	36.48	31	36.40	36.85	-6.8	14,732	-0.05%
2023/06/21	3.4	35.09	3.6	35.36	35.15	-0.2	13,755	0.00%
2023/06/20	13.4	34.83	1	34.95	34.50	12.4	13,358	0.09%
2023/06/19	13	35.26	1.8	35.29	35.40	11.2	13,068	0.09%
2023/06/16	144	37.51	20	37.12	36.45	124	12,329	1.01%	大買/鉅額交易
2023/06/15	33	35.54	34.7	35.04	36.15	-1.7	10,611	-0.02%
2023/06/14	2	32.75	1	32.75	32.90	1	9,027	0.01%
2023/06/13	0	0.00	4	33.23	32.85	-4	8,882	-0.05%
2023/06/09	1	32.60	4	32.33	32.40	-3	8,506	-0.04%
2023/06/08	3	31.82	0	0.00	31.55	3	8,322	0.04%
2023/06/07	2	32.45	6	32.36	32.40	-4	8,188	-0.05%
2023/06/06	3	32.00	0	0.00	31.95	3	8,098	0.04%
2023/06/05	16	33.26	12.2	33.06	32.65	3.8	7,965	0.05%
2023/06/02	7	33.16	23.8	33.29	32.90	-16.8	7,652	-0.22%
2023/06/01	20	33.66	21.3	33.20	33.40	-1.3	7,043	-0.02%
2023/05/31	3	31.98	7	31.94	31.95	-4	5,728	-0.07%
2023/05/30	1	30.80	12	30.99	31.00	-11	5,203	-0.21%
2023/05/29	6.3	30.94	28	31.40	31.40	-21.7	5,067	-0.43%
2023/05/26	2	29.50	1	29.40	29.25	1	4,433	0.02%
2023/05/24	8	29.20	0	0.00	29.20	8	4,322	0.19%
2023/05/23	6	29.40	4.3	29.44	29.25	1.7	4,223	0.04%
2023/05/22	5	30.50	3	30.27	30.15	2	4,015	0.05%
2023/05/19	2.3	29.78	20	29.81	30.20	-17.7	3,821	-0.46%
2023/05/18	0	0.00	4	28.48	28.40	-4	3,282	-0.12%
2023/05/17	5	28.35	0.5	28.30	28.35	4.5	3,233	0.14%
2023/05/11	1	27.85	0	0.00	27.85	1	3,316	0.03%
2023/04/28	6	28.44	0	0.00	28.40	6	3,608	0.17%
2023/04/26	1	27.80	7	27.95	28.10	-6	3,537	-0.17%
2023/04/25	0	0.00	142	28.05	28.10	-142	3,503	-4.05%	大賣/鉅額交易
2023/04/19	0	0.00	4	28.10	27.95	-4	3,349	-0.12%
2023/04/18	32	28.37	0	0.00	28.25	32	3,297	0.97%
2023/04/17	1	28.50	2.7	28.66	28.60	-1.7	3,244	-0.05%
2023/04/14	20	27.94	0	0.00	28.10	20	3,103	0.64%
2023/04/13	20	27.74	0	0.00	27.80	20	3,054	0.65%
2023/04/12	52	27.78	0	0.00	27.75	52	3,082	1.69%
2023/04/11	41	27.88	0	0.00	27.90	41	3,085	1.33%
2023/04/07	0	0.00	1	27.45	27.40	-1	3,009	-0.03%
2023/03/31	1	27.35	0	0.00	27.30	1	2,977	0.03%
2023/03/29	0.4	27.45	0	0.00	27.45	0.4	2,977	0.01%
2023/03/28	4	28.50	0	0.00	28.50	4	3,005	0.13%
2023/03/23	0.3	28.70	0	0.00	28.60	0.3	3,023	0.01%
2023/03/22	0	0.00	1	28.80	28.80	-1	3,014	-0.03%
2023/03/14	2	28.25	0	0.00	28.25	2	2,932	0.07%
2023/03/08	0	0.00	1	29.20	29.15	-1	2,812	-0.04%
2023/03/03	0	0.00	0.7	29.50	29.35	-0.7	2,700	-0.03%
2023/03/02	3	29.40	0	0.00	29.45	3	2,659	0.11%
2023/03/01	3	29.62	0	0.00	29.50	3	2,598	0.12%
2023/02/22	3	30.80	0	0.00	31.00	3	2,369	0.13%
2023/02/20	0	0.00	2	31.00	30.95	-2	2,453	-0.08%
2023/02/15	2	30.80	0	0.00	30.75	2	2,600	0.08%
2023/02/07	0	0.00	2	31.90	31.85	-2	2,512	-0.08%
2023/02/06	1	31.50	0	0.00	31.50	1	2,430	0.04%
2023/02/01	3	30.75	0	0.00	30.75	3	2,309	0.13%
2023/01/31	0	0.00	2	30.45	30.80	-2	2,285	-0.09%
2023/01/05	2	29.63	0	0.00	29.50	2	2,135	0.09%
2022/12/30	0	0.00	1	29.95	29.50	-1	2,154	-0.05%
2022/12/29	1	28.95	2	29.63	29.70	-1	2,083	-0.05%
2022/12/23	0.1	29.50	0	0.00	29.70	0.1	2,062	0.00%
2022/12/20	0	0.00	2	30.35	29.60	-2	2,060	-0.10%
2022/12/19	0	0.00	2	29.98	29.75	-2	2,012	-0.10%
2022/12/15	0	0.00	0.3	29.60	29.70	-0.3	1,844	-0.02%
2022/12/06	1	29.40	0	0.00	29.20	1	1,803	0.06%
2022/12/02	0	0.00	2	30.00	29.95	-2	1,791	-0.11%
2022/11/25	0	0.00	1	29.30	29.30	-1	1,734	-0.06%
2022/11/24	0	0.00	1	29.30	29.30	-1	1,718	-0.06%
2022/11/16	0	0.00	31	28.92	29.15	-31	1,685	-1.84%
2022/11/15	0	0.00	1	28.80	28.85	-1	1,608	-0.06%
2022/11/11	3	28.52	2	28.85	28.60	1	1,541	0.06%
2022/11/09	3	28.43	2	28.60	28.30	1	1,472	0.07%
2022/11/01	0	0.00	3	27.23	27.25	-3	1,641	-0.18%
2022/10/31	0	0.00	1	27.10	27.10	-1	1,664	-0.06%
2022/10/20	0	0.00	1	26.50	26.50	-1	1,697	-0.06%
2022/10/19	1	26.70	1	27.10	26.75	0	1,702	0.00%
2022/10/17	1	26.20	0	0.00	26.40	1	1,723	0.06%
2022/10/13	1	26.25	1	26.25	26.25	0	1,785	0.00%
2022/10/12	1	26.80	0	0.00	26.75	1	1,781	0.06%
2022/10/11	4	26.80	0	0.00	26.70	4	1,805	0.22%
2022/10/04	0	0.00	32	27.13	27.30	-32	1,830	-1.75%
2022/09/28	1	26.15	0	0.00	26.15	1	1,804	0.06%
2022/09/26	4	26.86	2	26.60	26.50	2	1,808	0.11%
2022/09/22	0.1	27.45	0	27.50	27.50	0.1	1,830	0.00%
2022/09/16	0	0.00	1	27.95	27.70	-1	1,895	-0.05%
2022/09/08	0	0.00	2	27.35	28.10	-2	2,205	-0.09%
2022/09/07	2	27.05	0	0.00	27.10	2	2,160	0.09%
2022/09/06	0	0.00	0.5	27.45	27.35	-0.5	2,158	-0.02%
2022/09/02	0	0.00	11.7	27.94	27.80	-11.7	2,165	-0.54%
2022/09/01	0	0.00	0.8	28.00	27.80	-0.8	2,174	-0.04%
2022/08/29	0	0.00	1	27.95	27.90	-1	2,146	-0.05%
2022/08/19	20	28.78	3	28.85	28.90	17	2,143	0.79%
2022/08/15	31	28.76	1	28.65	28.85	30	2,152	1.39%
2022/08/11	13	29.14	0	0.00	29.10	13	2,104	0.62%
2022/08/09	0.2	28.90	0	0.00	29.45	0.2	2,078	0.01%
2022/08/08	4	28.38	1	28.60	28.70	3	2,003	0.15%
2022/07/19	0	0.00	2	27.45	27.35	-2	2,259	-0.09%
2022/07/15	0	0.00	5	27.00	27.00	-5	2,247	-0.22%
2022/07/14	0	0.00	13	26.98	27.10	-13	2,267	-0.57%
2022/07/12	2	26.55	3	26.43	26.45	-1	2,285	-0.04%
2022/07/11	2	27.05	0	0.00	27.00	2	2,286	0.09%
2022/07/07	0	0.00	2	27.45	27.40	-2	2,322	-0.09%
2022/07/01	1	26.85	0	0.00	26.80	1	2,488	0.04%
2022/06/30	2.2	27.77	2	27.40	27.45	0.2	2,556	0.01%
2022/06/27	0	0.00	3	28.65	28.80	-3	2,991	-0.10%
2022/06/22	0	0.00	18	28.55	28.35	-18	3,196	-0.56%
2022/06/21	34	28.70	20	28.69	28.70	14	3,201	0.44%
2022/06/20	0	0.00	6	27.58	27.20	-6	3,068	-0.20%
2022/06/16	0	0.00	2	28.00	27.65	-2	3,073	-0.07%
2022/06/14	1	27.55	0	0.00	27.90	1	3,145	0.03%
2022/06/02	0	0.00	4	28.00	28.00	-4	3,636	-0.11%
2022/05/30	0	0.00	5	27.85	27.85	-5	3,867	-0.13%
2022/05/26	0	0.00	0.6	27.50	27.50	-0.6	4,251	-0.01%
2022/05/25	0	0.00	10	27.40	27.55	-10	4,316	-0.23%
2022/05/23	10	27.40	2	27.60	27.60	8	4,443	0.18%
2022/05/20	0	0.00	2	27.20	27.10	-2	4,512	-0.04%
2022/05/19	2	26.70	2	26.95	26.90	0	4,639	0.00%
2022/05/16	1	26.65	3	26.65	26.85	-2	4,764	-0.04%
2022/05/13	0	0.00	2	26.45	26.55	-2	4,848	-0.04%
2022/05/12	4	26.23	0	0.00	26.15	4	4,878	0.08%
2022/05/11	6	26.73	2	26.85	26.65	4	4,858	0.08%
2022/05/10	3	27.07	0	0.00	27.15	3	4,843	0.06%
2022/05/09	1	27.50	0	0.00	27.50	1	4,832	0.02%
2022/05/06	4	27.76	0	0.00	27.85	4	4,838	0.08%
2022/05/05	1	28.20	1	28.25	28.25	0	4,840	0.00%
2022/04/27	0	0.00	9	27.65	27.80	-9	5,007	-0.18%
2022/04/26	0	0.00	1	28.00	28.00	-1	5,007	-0.02%
2022/04/25	3	28.05	1	28.00	27.95	2	5,038	0.04%
2022/04/22	1	28.65	1	28.65	28.75	0	5,051	0.00%
2022/04/21	1	28.80	1	28.70	28.80	0	5,150	0.00%
2022/04/20	0	0.00	3	28.67	28.75	-3	5,174	-0.06%
2022/04/19	0	0.00	1	28.35	28.35	-1	5,190	-0.02%
2022/04/18	0	0.00	2	28.10	28.10	-2	5,247	-0.04%
2022/04/15	2	28.20	0	0.00	28.35	2	5,300	0.04%
2022/04/14	0.3	28.55	6	28.40	28.55	-5.7	5,386	-0.11%
2022/04/13	2	28.23	0	0.00	28.20	2	5,452	0.04%
2022/04/11	5	28.31	0	0.00	28.20	5	5,506	0.09%
2022/04/08	2	28.30	0	0.00	28.20	2	5,630	0.04%
2022/04/07	4	28.43	0	0.00	28.25	4	5,830	0.07%
2022/04/06	2	28.85	0	0.00	28.90	2	6,006	0.03%
2022/03/31	5	29.69	0	0.00	29.55	5	6,065	0.08%
2022/03/30	9	31.85	2	31.80	31.75	7	5,901	0.12%
2022/03/29	0	0.00	10	31.95	31.85	-10	5,822	-0.17%
2022/03/28	2	32.03	0	0.00	32.05	2	5,755	0.03%
2022/03/25	2	32.45	0	0.00	32.40	2	5,732	0.03%
2022/03/22	0	0.00	2	32.20	32.20	-2	6,533	-0.03%
2022/03/21	3	31.98	0	0.00	32.00	3	6,617	0.05%
2022/03/18	3	32.02	0	0.00	31.75	3	6,829	0.04%
2022/03/16	1	31.65	0	0.00	31.80	1	7,434	0.01%
2022/03/15	16	31.70	0	0.00	31.75	16	7,477	0.21%
2022/03/11	1	31.80	0	0.00	31.75	1	7,637	0.01%
2022/03/09	0	0.00	5	31.33	31.45	-5	7,658	-0.07%
2022/03/08	6	31.62	10	31.20	31.20	-4	7,690	-0.05%
2022/03/07	3	32.40	0	0.00	32.35	3	7,534	0.04%
2022/03/04	2	32.88	4	33.05	33.05	-2	7,568	-0.03%
2022/03/03	10	33.00	3	33.05	33.05	7	7,699	0.09%
2022/03/02	5	32.47	2	32.60	32.70	3	7,913	0.04%
2022/03/01	9	32.53	26	32.48	32.60	-17	8,286	-0.21%
2022/02/24	4	33.99	1	33.75	33.70	3	8,397	0.04%
2022/02/22	0	0.00	5	34.00	33.95	-5	10,310	-0.05%
2022/02/21	10	34.53	1	34.10	34.45	9	10,599	0.08%
2022/02/18	4	33.88	1	34.00	33.95	3	11,073	0.03%
2022/02/17	1	34.00	2	34.10	34.00	-1	11,685	-0.01%
2022/02/16	1	33.95	0	0.00	34.00	1	11,823	0.01%
2022/02/15	2	33.90	1	34.20	33.75	1	12,048	0.01%
2022/02/14	0	0.00	1	33.80	33.90	-1	11,967	-0.01%
2022/02/11	7	33.58	0	0.00	33.75	7	11,970	0.06%
2022/02/10	0	0.00	2	33.65	33.70	-2	11,976	-0.02%
2022/02/09	1	33.55	0.1	33.70	33.75	0.9	11,960	0.01%
2022/01/26	0	0.00	6	32.15	32.30	-6	12,069	-0.05%
2022/01/24	2	32.85	0	0.00	32.80	2	12,018	0.02%
2022/01/20	0	0.00	1	33.80	33.75	-1	11,943	-0.01%
2022/01/19	1	33.50	1	33.40	33.50	0	11,931	0.00%
2022/01/18	2	33.80	2	33.73	33.75	0	11,920	0.00%
2022/01/17	1	33.60	3	33.55	33.60	-2	11,862	-0.02%
2022/01/11	3	33.42	0	0.00	33.50	3	11,629	0.03%
2022/01/10	0	0.00	10	33.75	33.65	-10	11,562	-0.09%
2022/01/07	10	33.90	1	34.60	33.80	9	11,500	0.08%
2022/01/06	1	34.45	0	0.00	34.45	1	11,401	0.01%
2022/01/05	2	34.50	0	0.00	34.20	2	11,325	0.02%
2022/01/03	12	34.68	2	35.30	34.50	10	11,256	0.09%
2021/12/30	5	35.05	4	35.15	35.20	1	11,091	0.01%
2021/12/29	0	0.00	6.1	34.93	34.95	-6.1	10,858	-0.06%
2021/12/28	0	0.00	1	34.70	34.50	-1	10,623	-0.01%
2021/12/27	2	34.25	7	34.22	34.35	-5	10,562	-0.05%
2021/12/22	1	33.75	1	34.15	33.70	0	10,393	0.00%
2021/12/21	0	0.00	35	33.76	33.90	-35	10,374	-0.34%
2021/12/20	4	33.83	3	33.90	33.70	1	10,357	0.01%
2021/12/17	5	34.24	18	34.68	34.10	-13	10,305	-0.13%
2021/12/16	16	34.23	18	34.29	34.40	-2	9,813	-0.02%
2021/12/15	5	33.80	2.5	33.90	33.70	2.5	9,596	0.03%
2021/12/14	6.5	33.87	7	33.89	33.85	-0.5	9,587	-0.01%
2021/12/13	9	34.28	15.7	34.12	34.10	-6.7	9,414	-0.07%
2021/12/10	5	33.28	40	33.41	33.40	-35	9,008	-0.39%
2021/12/09	2	32.80	0	0.00	32.75	2	8,775	0.02%
2021/12/08	1	32.95	2	32.65	32.70	-1	8,721	-0.01%
2021/12/07	3	32.67	2	32.55	32.80	1	8,643	0.01%
2021/12/03	1	32.00	0	0.00	32.20	1	8,534	0.01%
2021/12/02	1	32.00	0	0.00	31.70	1	8,484	0.01%
2021/12/01	0	0.00	0.2	32.15	32.15	-0.2	8,477	0.00%
2021/11/30	1	32.30	15	32.30	32.00	-14	8,680	-0.16%
2021/11/29	2	31.78	2	31.78	31.70	0	8,595	0.00%
2021/11/26	15	32.22	16	32.10	32.00	-1	8,421	-0.01%
2021/11/25	5	33.02	86	32.98	32.90	-81	8,127	-1.00%
2021/11/24	32	33.76	6	33.80	34.00	26	7,668	0.34%
2021/11/23	64	34.26	2	34.20	33.90	62	7,460	0.83%
2021/11/22	9	34.58	7	34.61	34.50	2	7,209	0.03%
2021/11/19	59	33.87	62.2	34.60	34.40	-3.2	6,688	-0.05%
2021/11/18	2	31.55	10	31.88	32.10	-8	5,175	-0.15%
2021/11/17	8	31.75	2	32.00	31.75	6	4,806	0.12%
2021/11/16	6	31.03	17.6	31.28	32.10	-11.6	4,217	-0.28%
2021/11/15	8	30.05	2	30.13	30.10	6	3,605	0.17%
2021/11/12	2	29.73	16	30.03	29.70	-14	3,436	-0.41%
2021/11/11	5	29.01	19	29.11	29.10	-14	3,242	-0.43%
2021/11/10	4	29.10	14	29.25	29.25	-10	3,266	-0.31%
2021/11/09	1	29.05	10	29.10	29.05	-9	3,292	-0.27%
2021/11/08	0	0.00	14	28.80	28.90	-14	3,265	-0.43%
2021/11/05	6	28.93	3	28.90	28.90	3	3,284	0.09%
2021/11/04	0	0.00	2	29.03	28.90	-2	3,313	-0.06%
2021/11/03	0	0.00	4	29.03	29.25	-4	3,272	-0.12%
2021/11/02	1	28.90	1	28.80	28.75	0	3,183	0.00%
2021/11/01	1	28.85	2	28.80	28.80	-1	3,173	-0.03%
2021/10/29	0	0.00	1	28.60	28.75	-1	3,165	-0.03%
2021/10/26	0	0.00	1	28.40	28.35	-1	3,135	-0.03%
2021/10/20	0	0.00	1	28.35	28.25	-1	3,280	-0.03%
2021/10/19	0	0.00	2	28.30	28.30	-2	3,312	-0.06%
2021/10/13	0	0.00	1	28.05	28.00	-1	3,702	-0.03%
2021/10/12	0	0.00	1	28.05	28.35	-1	3,804	-0.03%
2021/10/08	0	0.00	1	28.15	28.10	-1	3,877	-0.03%
2021/10/05	0	0.00	2	27.70	27.75	-2	5,994	-0.03%
2021/10/04	0	0.00	1	27.90	27.70	-1	5,984	-0.02%
2021/10/01	2	28.28	0	0.00	28.05	2	5,963	0.03%
2021/09/29	1	28.75	27	28.59	28.60	-26	5,954	-0.44%
2021/09/27	1	28.90	0	0.00	28.95	1	5,926	0.02%
2021/09/24	1	29.05	3	28.93	29.05	-2	5,964	-0.03%
2021/09/23	0	0.00	0.2	28.60	28.70	-0.2	5,876	0.00%
2021/09/22	0	0.00	4	28.30	28.70	-4	5,856	-0.07%
2021/09/17	1	28.70	0	0.00	28.75	1	5,835	0.02%
2021/09/16	0	0.00	51	28.59	28.70	-51	5,753	-0.89%
2021/09/15	1	28.25	0	0.00	28.30	1	5,696	0.02%
2021/09/14	0	0.00	2	28.25	28.20	-2	5,662	-0.04%
2021/09/10	1	28.15	0	0.00	28.15	1	5,659	0.02%
2021/09/09	0	0.00	1	28.35	28.30	-1	5,650	-0.02%
2021/09/08	3	28.47	1	28.70	28.30	2	5,646	0.04%
2021/09/07	3	28.60	1	28.65	28.70	2	5,619	0.04%
2021/09/06	4	29.03	5	29.16	28.80	-1	5,621	-0.02%
2021/09/03	7	29.14	15	29.01	28.95	-8	5,543	-0.14%
2021/09/02	0	0.00	24	28.28	28.30	-24	5,309	-0.45%
2021/08/27	6	27.75	0	0.00	27.75	6	5,384	0.11%
2021/08/26	5	27.85	1	27.90	27.80	4	5,434	0.07%
2021/08/23	0	0.00	1	27.40	27.55	-1	5,549	-0.02%
2021/08/20	3	27.00	1	27.00	27.00	2	5,554	0.04%
2021/08/19	6	27.23	3	27.30	27.10	3	5,566	0.05%
2021/08/18	1	27.35	12	27.19	27.60	-11	5,550	-0.20%
2021/08/17	1	27.45	0	0.00	27.50	1	5,566	0.02%
2021/08/16	4	28.13	0	0.00	27.90	4	5,546	0.07%
2021/08/13	4.5	28.45	0	0.00	28.30	4.5	5,520	0.08%
2021/08/12	1	27.85	0	0.00	28.10	1	5,470	0.02%
2021/08/11	10	27.80	0.5	27.90	27.80	9.5	5,515	0.17%
2021/08/10	3	28.00	1	28.05	27.95	2	5,556	0.04%
2021/08/09	0	0.00	28	28.60	28.50	-28	5,694	-0.49%
2021/08/06	10	28.80	2.1	28.80	28.80	7.9	5,769	0.14%
2021/08/05	0	0.00	7	28.61	28.60	-7	5,867	-0.12%
2021/08/04	0	0.00	1	28.65	28.60	-1	6,109	-0.02%
2021/08/02	1	28.30	0	0.00	28.40	1	6,269	0.02%
2021/07/30	2	28.40	5	28.25	28.40	-3	6,310	-0.05%
2021/07/29	1	28.40	2	28.60	28.45	-1	6,372	-0.02%
2021/07/28	7	28.49	0	0.00	28.35	7	6,441	0.11%
2021/07/27	6	28.77	11	28.66	28.80	-5	6,594	-0.08%
2021/07/26	2	28.25	6	28.21	28.25	-4	6,646	-0.06%
2021/07/21	7	27.96	0	0.00	27.90	7	7,324	0.10%
2021/07/20	0	0.00	4	28.15	28.10	-4	7,314	-0.05%
2021/07/19	8	28.55	4	28.50	28.45	4	7,288	0.05%
2021/07/16	8	29.23	0	0.00	29.10	8	7,285	0.11%
2021/07/15	10	29.28	7	29.51	29.50	3	7,344	0.04%
2021/07/14	22.1	29.45	11	29.49	29.25	11.1	7,416	0.15%
2021/07/13	32	30.93	31	31.03	29.55	1	7,341	0.01%
2021/07/12	8	28.78	18	29.12	30.45	-10	5,937	-0.17%
2021/07/09	0	0.00	3	28.10	28.15	-3	5,467	-0.05%
2021/07/05	4	28.05	0	0.00	28.00	4	5,777	0.07%
2021/07/01	2	28.00	7	28.03	28.00	-5	5,852	-0.09%
2021/06/30	2	27.55	10	27.55	27.60	-8	5,848	-0.14%
2021/06/23	0	0.00	1	27.80	27.80	-1	6,143	-0.02%
2021/06/22	2	27.80	0	0.00	27.70	2	6,248	0.03%
2021/06/21	0	0.00	0.3	27.65	27.65	-0.3	6,351	0.00%
2021/06/18	15	27.87	0	0.00	28.00	15	6,456	0.23%
2021/06/10	10	27.40	0	0.00	27.55	10	6,765	0.15%
2021/06/07	1	28.00	0	0.00	28.00	1	7,096	0.01%
2021/06/04	0.2	28.70	0	0.00	28.60	0.2	7,217	0.00%
2021/06/03	0	0.00	1	28.55	28.65	-1	7,636	-0.01%
2021/06/02	12	28.25	0	0.00	28.20	12	7,630	0.16%
2021/05/28	16	28.22	0	0.00	28.20	16	7,626	0.21%
2021/05/27	0	0.00	2	28.05	28.15	-2	7,729	-0.03%
2021/05/25	10	28.15	0	0.00	28.25	10	7,869	0.13%
2021/05/24	10	27.95	0	0.00	27.90	10	7,959	0.13%
2021/05/21	2	27.15	5	27.36	27.30	-3	8,241	-0.04%
2021/05/20	1	27.05	16	27.11	27.00	-15	8,340	-0.18%
2021/05/19	43	26.97	6	27.20	26.95	37	8,349	0.44%
2021/05/18	0	0.00	2	26.80	27.00	-2	8,339	-0.02%
2021/05/17	7	25.94	25	25.98	25.65	-18	8,341	-0.22%
2021/05/14	2	27.35	0	0.00	27.45	2	8,180	0.02%
2021/05/13	0	0.00	3	27.00	27.00	-3	8,103	-0.04%
2021/05/12	5	27.72	1	27.30	27.45	4	7,988	0.05%
2021/05/11	2	28.50	20	29.13	28.60	-18	7,759	-0.23%
2021/05/10	7	29.01	2	28.95	29.00	5	7,676	0.07%
2021/05/07	0	0.00	35	29.19	29.30	-35	7,685	-0.46%
2021/05/06	1	28.80	9	29.00	28.90	-8	7,676	-0.10%
2021/05/05	6	28.94	0.7	28.85	28.80	5.3	7,625	0.07%
2021/05/04	7	28.74	0	0.00	28.85	7	7,576	0.09%
2021/05/03	104	29.83	3	30.17	29.75	101	7,425	1.36%	大買/鉅額交易
2021/04/29	34	30.68	122.1	30.98	30.60	-88.1	7,303	-1.21%	大賣/
2021/04/28	1	30.10	10.2	30.10	30.30	-9.2	6,924	-0.13%
2021/04/27	0	0.00	4	29.50	29.50	-4	6,734	-0.06%
2021/04/26	0	0.00	1	29.35	29.40	-1	6,735	-0.01%
2021/04/23	2	29.35	0	0.00	29.35	2	6,707	0.03%
2021/04/22	4	29.98	2	29.85	29.35	2	6,801	0.03%
2021/04/21	2	29.95	2	29.83	30.15	0	6,734	0.00%
2021/04/20	3	29.77	12	29.70	29.80	-9	6,621	-0.14%
2021/04/19	4	29.29	1	29.25	29.35	3	6,537	0.05%
2021/04/16	3	29.07	1.1	29.04	29.15	1.9	6,590	0.03%
2021/04/14	2	28.73	0	0.00	28.65	2	6,617	0.03%
2021/04/12	6	29.35	0	0.00	29.30	6	6,532	0.09%
2021/04/09	0	0.00	3	29.35	29.45	-3	6,479	-0.05%
2021/04/08	0	0.00	30	29.15	29.20	-30	6,460	-0.46%
2021/04/07	1	29.05	0	0.00	29.15	1	6,483	0.02%
2021/04/06	5	29.11	0	0.00	29.05	5	6,496	0.08%
2021/04/01	126	29.10	6	29.10	29.15	120	6,453	1.86%	大買/鉅額交易
2021/03/31	1	28.80	0	0.00	28.85	1	6,398	0.02%
2021/03/29	5	28.70	0	0.00	28.65	5	6,295	0.08%
2021/03/26	1	28.55	10	28.55	28.60	-9	6,283	-0.14%
2021/03/25	11	28.65	3	28.58	28.65	8	6,276	0.13%
2021/03/24	3	29.30	10	29.30	29.30	-7	6,234	-0.11%
2021/03/23	4	29.24	0	0.00	29.25	4	6,178	0.06%
2021/03/22	7	28.90	0	0.00	28.95	7	6,122	0.11%
2021/03/18	2	29.10	1	29.10	29.05	1	6,113	0.02%
2021/03/15	2	29.05	0	0.00	29.10	2	6,548	0.03%
2021/03/12	1	28.65	1.1	28.65	28.95	-0.1	7,216	0.00%
2021/03/11	14.1	28.83	1	28.85	28.80	13.1	7,457	0.17%
2021/03/10	3	28.60	0	0.00	28.80	3	7,347	0.04%
2021/03/09	6	28.38	15	28.36	28.45	-9	7,224	-0.12%
2021/03/08	0	0.00	2	30.45	30.30	-2	6,814	-0.03%
2021/03/05	7	30.29	0	0.00	30.30	7	6,822	0.10%
2021/03/04	1	30.30	0	0.00	30.40	1	6,845	0.01%
2021/03/03	7	30.54	0	0.00	30.60	7	6,834	0.10%
2021/03/02	3	30.83	15	30.67	30.60	-12	6,832	-0.18%
2021/02/26	1	30.30	26	30.48	30.95	-25	6,770	-0.37%
2021/02/25	13.2	30.55	0	0.00	30.65	13.2	6,746	0.20%
2021/02/24	8	30.64	1	30.50	30.50	7	6,816	0.10%
2021/02/23	2	30.93	5	30.85	31.00	-3	6,687	-0.04%
2021/02/22	1	30.10	5	30.00	30.25	-4	6,367	-0.06%
2021/02/18	0	0.00	1	29.55	29.65	-1	6,260	-0.02%
2021/02/17	1	29.35	0	0.00	29.40	1	6,317	0.02%
2021/01/29	9	29.06	0	0.00	29.10	9	6,375	0.14%
2021/01/26	1	29.35	0	0.00	29.35	1	6,288	0.02%
2021/01/25	2	29.33	0	0.00	29.50	2	6,277	0.03%
2021/01/22	0	0.00	33	29.20	29.30	-33	6,252	-0.53%
2021/01/21	0	0.00	4	29.30	29.20	-4	6,236	-0.06%
2021/01/20	12	29.35	0	0.00	29.15	12	6,197	0.19%
2021/01/19	0	0.00	1	29.95	29.80	-1	6,118	-0.02%
2021/01/18	47	29.79	0	0.00	29.90	47	6,074	0.77%
2021/01/15	10	30.10	4	29.98	29.85	6	6,042	0.10%
2021/01/14	1	29.95	5	30.00	30.05	-4	5,906	-0.07%
2021/01/13	2	29.80	0	0.00	29.85	2	5,892	0.03%
2021/01/12	5.5	30.17	2	29.85	29.80	3.5	5,874	0.06%
2021/01/11	5	29.85	2	30.10	30.15	3	5,800	0.05%
2021/01/08	0.1	29.35	1	29.40	29.40	-0.9	5,671	-0.02%
2021/01/06	23	29.41	0	0.00	29.40	23	5,588	0.41%
2021/01/05	36	29.43	0.2	29.55	29.60	35.8	5,539	0.65%
2021/01/04	33	29.46	0	0.00	29.50	33	5,540	0.60%
2020/12/31	1	29.50	0.1	29.50	29.50	0.9	5,528	0.02%
2020/12/30	0	0.00	1	29.60	29.65	-1	5,496	-0.02%
2020/12/29	90	29.33	0	0.00	29.30	90	5,419	1.66%
2020/12/28	29	29.35	0	0.00	29.40	29	5,366	0.54%
2020/12/23	1	29.05	0	0.00	29.15	1	5,323	0.02%
2020/12/22	4	29.25	0	0.00	29.00	4	5,341	0.07%
2020/12/21	1	29.10	0	0.00	29.20	1	5,356	0.02%
2020/12/18	2	29.48	4	29.70	29.40	-2	5,325	-0.04%
2020/12/17	2.3	29.18	0	0.00	29.20	2.3	5,288	0.04%
2020/12/16	0	0.00	1.4	29.33	29.40	-1.4	5,248	-0.03%
2020/12/15	5	29.52	0	0.00	29.25	5	5,195	0.10%
2020/12/14	1	29.85	40	29.90	29.80	-39	5,096	-0.77%
2020/12/11	7	29.75	11	29.75	29.70	-4	5,063	-0.08%
2020/12/10	4	30.10	62	29.84	30.05	-58	4,961	-1.17%
2020/12/09	10	31.17	3.2	31.37	31.15	6.8	4,696	0.14%
2020/12/08	15	32.11	13.1	32.26	31.75	1.9	4,523	0.04%
2020/12/07	0	0.00	4.1	30.57	31.25	-4.1	3,891	-0.11%
2020/12/04	10	29.85	2	29.80	29.90	8	3,535	0.23%
2020/12/01	3	29.50	1	29.60	29.65	2	3,423	0.06%
2020/11/30	2	29.83	0	0.00	29.50	2	3,409	0.06%
2020/11/27	1	29.75	2	29.83	29.75	-1	3,366	-0.03%
2020/11/26	1	29.70	0	0.00	29.65	1	3,339	0.03%
2020/11/25	1	29.75	1	29.50	29.65	0	3,340	0.00%
2020/11/24	1.4	29.66	5	29.87	29.60	-3.6	3,319	-0.11%
2020/11/23	7	29.55	0	0.00	29.60	7	3,263	0.21%
2020/11/20	0	0.00	40	29.15	29.10	-40	3,261	-1.23%
2020/11/17	9	29.08	0	0.00	29.00	9	3,295	0.27%
2020/11/16	1.5	29.16	0	0.00	29.10	1.5	3,409	0.04%
2020/11/13	10	29.35	0	0.00	29.35	10	3,388	0.30%
2020/11/12	0.8	29.10	2	29.25	29.10	-1.2	3,373	-0.03%
2020/11/11	4	29.10	4	29.28	29.35	0	3,394	0.00%
2020/11/10	3	28.90	0	0.00	29.00	3	3,365	0.09%
2020/11/09	3	28.95	0	0.00	28.90	3	3,523	0.09%
2020/11/06	0	0.00	2	29.00	28.85	-2	3,665	-0.05%
2020/11/03	0	0.00	1	28.70	28.70	-1	3,685	-0.03%
2020/11/02	2	28.23	0	0.00	28.30	2	3,703	0.05%
2020/10/27	1	28.70	0	0.00	28.65	1	3,775	0.03%
2020/10/26	2	29.00	0	0.00	28.85	2	3,792	0.05%
2020/10/23	2	29.03	1	28.95	28.95	1	3,837	0.03%
2020/10/22	1	28.85	0	0.00	28.95	1	3,904	0.03%
2020/10/21	61	29.15	2	29.25	28.95	59	4,020	1.47%
2020/10/16	0	0.00	1	28.55	28.60	-1	4,213	-0.02%
2020/10/12	5	28.75	0	0.00	28.40	5	4,435	0.11%
2020/10/07	40	28.70	0	0.00	28.70	40	4,946	0.81%
2020/09/29	10	28.20	2	28.20	28.10	8	5,860	0.14%
2020/09/25	2	27.68	0	0.00	27.60	2	6,327	0.03%
2020/09/24	4	27.78	0	0.00	27.65	4	6,527	0.06%
2020/09/21	0	0.00	1	28.90	28.90	-1	6,889	-0.01%
2020/09/18	1	28.90	2	28.95	28.95	-1	7,011	-0.01%
2020/09/16	1	28.85	1	28.85	28.85	0	7,190	0.00%
2020/09/15	0.3	28.90	1	29.05	28.85	-0.7	7,247	-0.01%
2020/09/14	0	0.00	1	29.05	29.00	-1	7,430	-0.01%
2020/09/11	1	29.05	4.4	29.03	29.00	-3.4	7,485	-0.04%
2020/09/10	3	29.02	6	29.03	29.10	-3	7,510	-0.04%
2020/09/08	1	28.60	0	0.00	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	1	28.20	0	0.00	28.50	1	7,924	0.01%
2020/09/02	0	0.00	12.4	28.85	28.85	-12.4	8,345	-0.15%
2020/08/31	6	29.00	0	0.00	28.90	6	8,629	0.07%
2020/08/27	15	28.95	0	0.00	28.85	15	8,748	0.17%
2020/08/26	0	0.00	13	29.02	28.95	-13	8,858	-0.15%
2020/08/25	6	28.28	0	0.00	28.35	6	8,837	0.07%
2020/08/21	0.6	28.05	0	0.00	27.95	0.6	9,124	0.01%
2020/08/20	4.8	27.85	0	0.00	27.75	4.8	9,210	0.05%
2020/08/19	3.6	28.64	3	28.60	28.45	0.6	9,233	0.01%
2020/08/18	1	28.80	5	28.90	28.75	-4	9,372	-0.04%
2020/08/17	11	28.95	0	0.00	28.85	11	9,759	0.11%
2020/08/14	1	28.40	0	0.00	28.45	1	10,623	0.01%
2020/08/13	3	28.38	0	0.00	28.25	3	10,698	0.03%
2020/08/12	17.2	28.79	50.1	28.80	28.75	-32.9	10,562	-0.31%
2020/08/07	12	29.26	0	0.00	29.25	12	10,807	0.11%
2020/08/06	2	29.35	4	29.40	29.40	-2	10,949	-0.02%
2020/08/04	1	29.20	0	0.00	29.30	1	11,202	0.01%
2020/07/31	5	29.15	0	0.00	29.55	5	11,359	0.04%
2020/07/30	55	29.13	0	0.00	29.15	55	11,446	0.48%
2020/07/29	5	29.10	0	0.00	29.00	5	11,475	0.04%
2020/07/28	16	28.71	0	0.00	28.25	16	11,504	0.14%
2020/07/27	2	28.83	4	28.60	28.55	-2	11,547	-0.02%
2020/07/24	27	29.28	21	29.30	29.00	6	11,509	0.05%
2020/07/23	0	0.00	23	29.60	29.60	-23	11,390	-0.20%
2020/07/22	4	29.73	0	0.00	29.75	4	11,429	0.03%
2020/07/20	0	0.00	50	29.50	29.65	-50	11,411	-0.44%
2020/07/17	52	29.82	1	29.70	29.55	51	11,486	0.44%
2020/07/16	1	30.15	1	30.05	30.15	0	11,564	0.00%
2020/07/15	30	30.16	1	30.60	29.85	29	11,684	0.25%
2020/07/14	21	30.19	2	29.90	30.35	19	11,764	0.16%
2020/07/13	9	34.17	0	0.00	34.20	9	11,554	0.08%
2020/07/10	9	34.03	4	33.93	33.90	5	11,409	0.04%
2020/07/09	0	0.00	11	33.55	33.55	-11	11,334	-0.10%
2020/07/08	0	0.00	8	33.51	33.55	-8	11,280	-0.07%
2020/07/07	32	33.37	26	33.44	33.35	6	11,272	0.05%
2020/07/06	0	0.00	17	33.90	33.95	-17	11,266	-0.15%
2020/07/03	0	0.00	103	32.88	33.30	-103	11,364	-0.91%	大賣/鉅額交易
2020/07/02	0	0.00	6	32.53	32.75	-6	11,254	-0.05%
2020/07/01	9	32.49	6	32.55	32.40	3	11,141	0.03%
2020/06/30	1	32.45	3	32.35	32.40	-2	11,075	-0.02%
2020/06/29	11	32.10	0	0.00	32.25	11	11,012	0.10%
2020/06/24	13	31.90	2	32.08	32.15	11	10,937	0.10%
2020/06/23	16	31.47	3	31.68	31.45	13	10,969	0.12%
2020/06/22	40	31.60	1	31.70	31.60	39	11,028	0.35%
2020/06/19	11	31.46	3	31.45	31.45	8	11,190	0.07%
2020/06/18	3	31.35	3	31.45	31.45	0	11,126	0.00%
2020/06/17	51	31.32	0	0.00	31.30	51	11,142	0.46%
2020/06/16	1	31.40	0	0.00	31.55	1	11,267	0.01%
2020/06/15	2	31.55	0	0.00	31.05	2	11,582	0.02%
2020/06/12	15	31.21	2	31.35	31.50	13	11,701	0.11%
2020/06/11	1	32.60	18	32.49	32.05	-17	11,810	-0.14%
2020/06/10	19	32.75	103	32.80	32.80	-84	11,843	-0.71%	大賣/
2020/06/09	3	32.35	0	0.00	32.35	3	11,888	0.03%
2020/06/08	38	32.18	2	32.25	32.10	36	12,160	0.30%
2020/06/05	0	0.00	10	32.25	32.55	-10	12,335	-0.08%
2020/06/04	1	32.10	3	32.05	32.20	-2	12,519	-0.02%
2020/06/03	2	32.00	0	0.00	31.95	2	12,684	0.02%
2020/06/02	7	31.95	0	0.00	31.95	7	12,674	0.06%
2020/06/01	0	0.00	30	32.45	32.35	-30	12,701	-0.24%
2020/05/29	1	32.70	1	32.70	32.30	0	12,842	0.00%
2020/05/28	0	0.00	24	32.28	32.05	-24	13,010	-0.18%
2020/05/27	1	32.55	2	32.15	32.05	-1	13,239	-0.01%
2020/05/26	11	32.15	0	0.00	32.10	11	13,584	0.08%
2020/05/25	12	32.37	0	0.00	32.35	12	13,635	0.09%
2020/05/22	71	32.70	4	32.81	32.40	67	13,734	0.49%
2020/05/21	58	33.01	122	33.18	33.30	-64	13,906	-0.46%	大賣/
2020/05/20	1	30.50	10	30.70	30.70	-9	13,366	-0.07%
2020/05/19	0	0.00	1	30.10	30.10	-1	14,171	-0.01%
2020/05/18	1	29.60	4	29.86	29.75	-3	14,846	-0.02%
2020/05/15	5	29.91	0	0.00	29.75	5	15,551	0.03%
2020/05/14	31	30.15	2	30.55	30.10	29	15,703	0.18%
2020/05/13	4	30.95	0	0.00	31.00	4	15,635	0.03%
2020/05/12	0	0.00	2	31.10	31.35	-2	15,550	-0.01%
2020/05/11	3	30.70	1	30.85	30.80	2	15,487	0.01%
2020/05/08	21	30.79	0	0.00	30.50	21	15,395	0.14%
2020/05/07	4	30.80	0	0.00	30.80	4	15,297	0.03%
2020/05/06	0	0.00	1	30.65	30.50	-1	15,231	-0.01%
2020/05/05	3	30.22	2	30.25	30.25	1	15,125	0.01%
2020/05/04	11	30.10	2	30.15	30.15	9	15,101	0.06%
2020/04/30	1	30.70	0	0.00	30.60	1	15,050	0.01%
2020/04/29	31	30.50	0	0.00	30.50	31	15,013	0.21%
2020/04/28	50	30.28	0	0.00	30.35	50	14,991	0.33%
2020/04/27	1	29.65	1	29.90	30.25	0	15,081	0.00%
2020/04/22	2	29.15	1	29.10	29.50	1	15,092	0.01%
2020/04/21	1	29.35	0	0.00	29.40	1	15,059	0.01%
2020/04/20	11	30.40	0	0.00	30.35	11	14,935	0.07%
2020/04/17	2	31.10	1	30.80	30.85	1	14,813	0.01%
2020/04/15	0	0.00	10	30.90	31.20	-10	14,441	-0.07%
2020/04/13	0	0.00	12	29.41	29.35	-12	14,016	-0.09%
2020/04/10	0	0.00	6	29.15	29.15	-6	13,957	-0.04%
2020/04/09	0	0.00	20	29.05	29.05	-20	13,866	-0.14%
2020/04/08	10	29.00	12	28.97	29.10	-2	13,659	-0.01%
2020/04/07	21	27.69	1	27.75	27.55	20	13,336	0.15%
2020/04/06	1	27.20	0	0.00	27.30	1	13,221	0.01%
2020/03/30	1	26.80	0	0.00	26.95	1	12,986	0.01%
2020/03/27	2	27.43	55	26.88	26.85	-53	12,952	-0.41%
2020/03/26	2	26.20	0	0.00	26.85	2	12,801	0.02%
2020/03/25	7	26.61	24	26.81	26.45	-17	12,784	-0.13%
2020/03/24	2	25.40	25	25.93	25.80	-23	12,601	-0.18%
2020/03/23	10	23.69	0	0.00	24.10	10	12,552	0.08%
2020/03/20	33	24.69	2	24.25	25.10	31	12,500	0.25%
2020/03/19	4	23.64	0	0.00	23.40	4	12,332	0.03%
2020/03/18	12	26.91	2	27.25	26.00	10	11,994	0.08%
2020/03/17	13.3	26.97	1	27.20	26.80	12.3	11,782	0.10%
2020/03/16	4	28.39	10	28.70	27.75	-6	11,545	-0.05%
2020/03/13	2.2	28.50	0	0.00	28.95	2.2	11,507	0.02%
2020/03/12	4	29.93	1	30.00	30.05	3	11,085	0.03%
2020/03/11	14	32.23	2	31.90	31.60	12	10,744	0.11%
2020/03/10	8	32.60	20	33.16	33.35	-12	10,395	-0.12%
2020/03/09	12	33.08	2	33.20	32.70	10	10,107	0.10%
2020/03/06	20	33.97	0	0.00	34.10	20	9,880	0.20%
2020/03/05	2	34.00	0	0.00	34.25	2	9,839	0.02%
2020/03/04	15	33.76	12	33.95	33.70	3	9,695	0.03%
2020/03/03	24	34.75	6.4	35.03	34.50	17.6	9,468	0.19%
2020/03/02	7	33.43	3	33.57	34.25	4	9,098	0.04%
2020/02/27	39	34.75	16	34.45	34.05	23	8,789	0.26%
2020/02/26	7	34.62	5	34.78	34.75	2	8,378	0.02%
2020/02/25	8	34.65	8	34.69	34.55	0	8,182	0.00%
2020/02/24	30	34.18	29	35.08	35.10	1	7,914	0.01%
2020/02/21	2	34.55	32	34.27	34.20	-30	7,428	-0.40%
2020/02/20	14	34.32	36	34.52	34.40	-22	7,200	-0.31%
2020/02/19	18	32.71	31.9	32.82	33.50	-13.9	6,467	-0.21%
2020/02/18	11	31.65	57	31.81	31.60	-46	5,842	-0.79%
2020/02/17	2	30.08	50	30.20	30.50	-48	5,350	-0.90%
2020/02/14	0	0.00	40	29.88	29.70	-40	5,272	-0.76%
2020/02/12	1	29.20	13	29.48	29.45	-12	5,428	-0.22%
2020/02/10	6	28.55	2	28.53	28.65	4	5,423	0.07%
2020/02/07	1	28.55	1	28.80	28.60	0	5,403	0.00%
2020/02/06	3	28.67	5	28.80	28.80	-2	5,412	-0.04%
2020/02/05	2	28.65	0	0.00	28.50	2	5,408	0.04%
2020/02/04	0	0.00	1	28.55	28.50	-1	5,368	-0.02%
2020/02/03	27	27.86	1	27.95	28.40	26	5,355	0.49%
2020/01/31	3	28.92	2	29.20	29.00	1	5,286	0.02%
2020/01/30	11	29.23	4	28.61	28.95	7	5,300	0.13%
2020/01/20	1	30.35	0	0.00	30.35	1	5,211	0.02%
2020/01/17	12	30.33	10.4	30.38	30.40	1.6	5,432	0.03%
2020/01/16	0	0.00	3	29.92	29.95	-3	5,315	-0.06%
2020/01/15	1	29.95	12	29.89	29.85	-11	5,260	-0.21%
2020/01/14	0	0.00	2	29.75	29.70	-2	5,180	-0.04%
2020/01/13	1	29.15	3	29.22	29.20	-2	5,078	-0.04%
2020/01/10	1	29.00	1	28.80	29.00	0	5,041	0.00%
2020/01/09	0	0.00	1	28.50	28.30	-1	4,987	-0.02%
2020/01/07	0	0.00	1	28.75	28.55	-1	5,001	-0.02%
2020/01/06	1	28.55	0	0.00	28.60	1	4,970	0.02%
2020/01/03	1	29.00	0	0.00	28.95	1	4,950	0.02%
2020/01/02	1	29.00	0	0.00	28.95	1	4,932	0.02%
2019/12/31	2	29.00	0.7	29.00	29.00	1.3	4,892	0.03%
2019/12/30	1	29.05	0	0.00	29.10	1	4,877	0.02%
2019/12/26	2	29.00	0	0.00	29.00	2	4,880	0.04%
2019/12/25	0.2	28.90	0	0.00	29.00	0.2	4,894	0.00%
2019/12/23	1	29.10	0	0.00	29.10	1	4,971	0.02%
2019/12/20	7	29.10	0	0.00	29.00	7	5,011	0.14%
2019/12/19	20	29.20	0	0.00	29.20	20	4,929	0.41%
2019/12/18	1	29.05	48	29.09	29.20	-47	4,875	-0.96%
2019/12/16	1	28.60	0	0.00	28.75	1	4,736	0.02%
2019/12/13	0	0.00	3	28.70	28.65	-3	4,720	-0.06%
2019/12/12	1	28.70	0	0.00	28.70	1	4,641	0.02%
2019/12/11	3	28.60	10	28.65	28.70	-7	4,646	-0.15%
2019/12/10	28	28.76	3	28.93	28.80	25	4,624	0.54%
2019/12/09	1	28.35	0	0.00	28.35	1	4,434	0.02%
2019/12/06	1	28.40	7	28.29	28.45	-6	4,445	-0.13%
2019/12/05	32	27.90	1	28.00	28.00	31	4,408	0.70%
2019/12/04	13	27.78	0	0.00	27.90	13	4,382	0.30%
2019/12/03	3.1	27.85	0	0.00	28.00	3.1	4,371	0.07%
2019/12/02	6	27.96	0	0.00	28.00	6	4,352	0.14%
2019/11/29	2	28.23	5	28.25	28.35	-3	4,290	-0.07%
2019/11/28	16	28.36	0	0.00	28.40	16	4,253	0.38%
2019/11/27	6	28.41	2	28.40	28.45	4	4,251	0.09%
2019/11/25	1	28.55	0	0.00	28.50	1	4,288	0.02%
2019/11/20	11	28.80	2	28.83	28.90	9	4,255	0.21%
2019/11/19	2	29.35	0	0.00	29.30	2	4,174	0.05%
2019/11/18	0	0.00	1	28.85	29.30	-1	4,043	-0.02%
2019/11/14	17	28.73	6	28.61	28.70	11	3,743	0.29%
2019/11/13	11	28.77	11	28.87	28.90	0	3,464	0.00%
2019/11/12	23	28.27	2	28.23	28.50	21	3,212	0.65%
2019/11/11	1	27.80	3	27.80	27.75	-2	2,970	-0.07%
2019/11/08	24	27.42	17	27.59	27.50	7	2,837	0.25%
2019/11/07	5	26.97	10	26.90	26.90	-5	2,700	-0.19%
2019/11/06	3	26.92	0	0.00	26.90	3	2,670	0.11%
2019/11/05	17	26.96	7	26.96	26.95	10	2,653	0.38%
2019/11/04	1	26.90	11.5	26.79	26.75	-10.5	2,631	-0.40%
2019/11/01	2	26.60	0	0.00	26.75	2	2,631	0.08%
2019/10/31	2	26.60	0	0.00	26.80	2	2,662	0.08%
2019/10/29	11	26.79	0	0.00	26.60	11	2,615	0.42%
2019/10/25	13	26.85	5	26.99	27.10	8	2,462	0.32%
2019/10/17	2	25.50	0	0.00	25.50	2	2,137	0.09%
2019/10/14	5.5	25.91	0	0.00	25.90	5.5	2,046	0.27%
2019/10/03	5	25.68	0	0.00	25.95	5	2,061	0.24%
2019/10/02	1	25.95	0	0.00	26.00	1	2,027	0.05%
2019/09/27	0	0.00	8	26.35	26.15	-8	1,979	-0.40%
2019/09/26	12	26.42	0	0.00	26.25	12	1,941	0.62%
2019/09/17	20	26.15	0	0.00	26.30	20	1,749	1.14%
2019/09/16	0	0.00	60	26.20	26.30	-60	1,740	-3.45%
2019/09/12	1	26.60	0	0.00	26.50	1	1,713	0.06%
2019/09/11	1	26.50	0	0.00	26.50	1	1,693	0.06%
2019/08/30	1	27.45	0	27.80	27.60	1	1,658	0.06%
2019/08/29	3	27.25	0	0.00	27.30	3	1,637	0.18%
2019/08/28	2	26.45	0	0.00	26.65	2	1,599	0.13%
2019/08/27	1	31.55	0	0.00	31.55	1	1,530	0.07%
2019/08/26	1	31.65	0	0.00	31.55	1	1,459	0.07%
2019/08/21	1	31.95	0	0.00	31.90	1	1,443	0.07%
2019/08/19	10	31.75	0	0.00	31.80	10	1,432	0.70%
2019/08/16	1	31.35	1	31.55	31.45	0	1,421	0.00%
2019/08/15	0	0.00	5	31.20	31.40	-5	1,414	-0.35%
2019/08/14	5	31.70	0	0.00	31.65	5	1,404	0.36%
2019/08/12	0	0.00	1	31.50	31.50	-1	1,386	-0.07%
2019/08/08	2	31.05	1	31.20	31.30	1	1,393	0.07%
2019/07/30	10	32.40	1	32.40	32.35	9	1,494	0.60%
2019/07/29	0	0.00	0	32.20	32.35	0	1,508	0.00%
2019/07/24	1	31.80	0	0.00	31.85	1	1,488	0.07%
2019/07/18	10	32.10	0	0.00	32.05	10	1,486	0.67%
2019/07/11	1	31.95	4	32.00	32.00	-3	1,460	-0.21%
2019/07/04	1	31.30	0	0.00	31.30	1	1,478	0.07%
2019/07/01	0	0.00	2	31.35	31.35	-2	1,550	-0.13%
2019/06/24	10	30.70	0	0.00	30.70	10	1,558	0.64%
2019/05/31	1	29.15	0	0.00	29.40	1	2,016	0.05%
2019/05/23	1	29.35	0	0.00	29.35	1	2,347	0.04%
2019/05/14	24	29.33	2	29.40	29.65	22	2,385	0.92%
2019/05/10	2	30.40	40	30.40	30.10	-38	2,400	-1.58%
2019/05/03	5	32.35	0	0.00	32.25	5	2,343	0.21%
2019/04/26	0	0.00	3	31.67	31.70	-3	2,307	-0.13%
2019/04/08	2	32.45	0	0.00	32.50	2	2,306	0.09%
2019/04/03	5	31.80	0	0.00	31.90	5	2,289	0.22%
2019/03/28	10	31.45	0	0.00	31.60	10	2,611	0.38%
2019/03/11	2	31.28	0	0.00	31.05	2	2,288	0.09%
2019/03/08	10	30.75	0	0.00	31.15	10	2,259	0.44%
2019/03/06	20	31.90	0	0.00	31.80	20	2,191	0.91%
2019/03/04	2	31.18	4	30.65	31.90	-2	2,056	-0.10%
2019/02/27	3	30.00	37	30.00	29.90	-34	1,847	-1.84%
2019/02/15	0	0.00	34	28.16	28.25	-34	1,650	-2.06%
2019/02/12	0	0.00	1	28.10	28.00	-1	1,618	-0.06%
2019/01/14	0	0.00	0	26.05	26.05	0	1,488	0.00%
2019/01/10	0	0.00	20	25.55	25.55	-20	1,492	-1.34%
2019/01/09	20.1	25.10	1	25.20	25.30	19.1	1,488	1.29%
2018/12/27	0	0.00	5	24.55	24.55	-5	1,593	-0.31%
2018/12/26	0	0.00	1	24.20	24.00	-1	1,597	-0.06%
2018/12/25	5	23.58	1	23.75	23.40	4	1,630	0.25%
2018/12/22	12	24.75	5	24.70	24.70	7	1,474	0.47%
2018/12/21	3	24.07	0	0.00	23.85	3	1,450	0.21%
2018/12/20	2	25.15	0	0.00	24.90	2	1,287	0.16%
2018/12/19	3	25.62	0	0.00	25.55	3	1,245	0.24%
2018/12/17	2	26.10	0	0.00	26.00	2	1,190	0.17%
2018/12/14	2	26.85	0	0.00	26.75	2	1,175	0.17%
2018/12/10	1	26.85	0	0.00	26.85	1	1,191	0.08%
2018/12/06	1	27.15	0	0.00	27.15	1	1,237	0.08%
2018/11/30	2	28.45	0	0.00	28.25	2	1,342	0.15%
2018/11/21	0	0.00	1	27.20	27.00	-1	1,704	-0.06%
2018/11/15	1.7	27.29	0	0.00	27.20	1.7	1,766	0.10%
2018/11/14	0	0.00	1	27.35	27.45	-1	1,766	-0.06%
2018/11/09	0	0.00	1	25.95	25.95	-1	1,752	-0.06%
2018/11/08	2	26.25	0	0.00	26.20	2	1,758	0.11%
2018/11/05	0	0.00	3	25.75	26.60	-3	1,793	-0.17%
2018/10/29	0.6	24.65	1	24.95	24.65	-0.4	1,776	-0.03%
2018/10/26	0	0.00	1	24.90	24.95	-1	1,771	-0.06%
2018/10/24	0	0.00	1	25.00	25.10	-1	1,756	-0.06%
2018/10/22	1	24.50	0	0.00	24.45	1	1,743	0.06%
2018/10/12	0	26.25	0	0.00	26.25	0	1,737	0.00%
2018/10/04	1	26.50	5.3	26.41	26.65	-4.3	1,621	-0.27%
2018/10/03	3	27.07	0	0.00	26.90	3	1,594	0.19%
2018/10/02	1	27.80	0	0.00	27.75	1	1,527	0.07%
2018/10/01	5	28.30	0	0.00	28.25	5	1,499	0.33%
2018/09/13	0	0.00	2	28.05	28.25	-2	1,507	-0.13%
2018/09/12	1	28.20	0	0.00	28.25	1	1,498	0.07%
2018/09/10	2	28.65	0	0.00	28.65	2	1,465	0.14%
2018/09/07	2	29.40	2	29.00	29.45	0	1,456	0.00%
2018/09/05	17	29.81	0	0.00	29.75	17	1,391	1.22%
2018/08/31	2	35.30	0	0.00	35.50	2	1,183	0.17%
2018/08/22	10	34.20	0	0.00	34.20	10	1,125	0.89%
2018/08/17	2	33.95	0	0.00	34.00	2	1,146	0.17%
2018/08/16	10	33.90	0	0.00	34.00	10	1,147	0.87%
2018/08/13	3	33.60	0	0.00	33.70	3	1,160	0.26%
2018/07/20	0	0.00	0.1	33.70	33.80	-0.1	1,210	-0.01%
2018/07/17	0	0.00	0	32.90	33.10	0	1,178	0.00%
2018/07/16	0	0.00	1	33.10	32.95	-1	1,174	-0.09%
2018/06/22	6	32.96	6	32.65	32.95	0	1,308	0.00%
2018/06/21	7	33.05	7	32.95	33.00	0	1,378	0.00%
2018/06/14	1	32.95	0	0.00	33.00	1	1,360	0.07%
2018/06/11	0	0.00	1	33.10	32.95	-1	1,530	-0.07%
2018/06/04	0	0.00	7	33.15	33.20	-7	1,500	-0.47%
2018/05/31	0	0.00	1.2	32.76	32.90	-1.2	1,477	-0.08%
2018/05/30	1	32.70	0	0.00	32.70	1	1,472	0.07%
2018/05/17	6	32.70	0	0.00	32.55	6	1,515	0.40%
2018/05/15	0	0.00	10	32.25	32.50	-10	1,550	-0.64%
2018/05/14	10	32.05	0	0.00	32.10	10	1,625	0.62%
2018/05/11	0	0.00	11	32.45	32.25	-11	1,638	-0.67%
2018/05/09	2	32.10	0	0.00	32.15	2	1,616	0.12%
2018/05/08	11	31.94	0	0.00	31.95	11	1,636	0.67%
2018/05/07	2	31.70	0	0.00	31.70	2	1,629	0.12%
2018/05/04	1	31.70	0	0.00	31.70	1	1,636	0.06%
2018/04/30	0	0.00	1	32.15	32.15	-1	1,645	-0.06%
2018/04/25	2	32.00	0	0.00	32.10	2	1,766	0.11%
2018/04/24	0.3	32.55	0	0.00	32.55	0.3	1,786	0.01%
2018/04/12	1	33.40	0	0.00	33.40	1	2,019	0.05%
2018/03/29	10	33.60	0	0.00	33.65	10	2,021	0.49%
2018/03/28	20	33.30	0	0.00	33.50	20	2,027	0.99%
2018/03/27	0	0.00	2	33.30	33.45	-2	2,024	-0.10%
2018/03/26	1	32.90	1	32.80	32.90	0	1,997	0.00%
2018/03/02	0	0.00	5	32.40	32.60	-5	2,480	-0.20%
2018/03/01	0	0.00	1	32.95	32.90	-1	2,476	-0.04%
2018/02/27	0	0.00	2	32.50	32.45	-2	2,466	-0.08%
2018/02/21	5	31.40	0	0.00	31.35	5	2,526	0.20%
2018/02/09	0.2	31.50	0	0.00	31.50	0.2	2,512	0.01%
2018/02/05	0	0.00	1	32.95	32.85	-1	2,566	-0.04%
2018/02/02	3	33.48	0	0.00	33.40	3	2,560	0.12%
2018/01/24	0.4	33.85	0	0.00	34.00	0.4	2,618	0.02%
2018/01/19	2	34.65	3	34.55	34.35	-1	2,624	-0.04%
2018/01/18	1	33.90	0	0.00	33.80	1	2,604	0.04%
2018/01/16	0.1	33.90	0	0.00	33.90	0.1	2,645	0.00%
2018/01/12	0	0.00	14	34.00	34.10	-14	2,656	-0.53%
2018/01/10	1	34.40	0	0.00	33.95	1	2,695	0.04%
2018/01/02	14	35.41	0	0.00	35.25	14	3,257	0.43%