神達 (3706)-元大-斗信券商分點個股進出

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-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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	126.1	75.57	120.2	75.53	74.60	5.8	78,785	0.01%	大買/大賣/
2024/12/16	137.3	76.84	149.1	76.78	75.80	-11.8	77,806	-0.02%	大買/大賣/
2024/12/13	177.2	79.75	166.5	80.08	77.70	10.7	76,067	0.01%	大買/大賣/
2024/12/12	165.2	83.26	143.1	83.18	83.50	22.1	74,249	0.03%	大買/大賣/
2024/12/11	133.4	81.69	145	81.87	81.60	-11.7	72,572	-0.02%	大買/大賣/
2024/12/10	428.4	84.07	355.2	82.40	81.80	73.3	71,339	0.10%	大買/大賣/
2024/12/09	151	87.55	180	87.24	86.00	-29	68,333	-0.04%	大買/大賣/
2024/12/06	301.8	90.49	256.7	90.08	87.00	45.1	66,830	0.07%	大買/大賣/
2024/12/05	282.1	88.10	313.1	88.11	88.40	-31	63,661	-0.05%	大買/大賣/
2024/12/04	277.4	87.64	219.1	87.54	86.20	58.3	61,851	0.09%	大買/大賣/
2024/12/03	299.3	86.19	357.4	86.32	87.50	-58.1	59,271	-0.10%	大買/大賣/
2024/12/02	162.5	83.08	162.1	82.87	82.50	0.5	56,401	0.00%	大買/大賣/
2024/11/29	453.2	85.09	413.1	85.61	84.00	40.1	54,691	0.07%	大買/大賣/
2024/11/28	342.1	82.46	347.2	81.95	83.20	-5.1	49,837	-0.01%	大買/大賣/
2024/11/27	173.4	85.17	129	84.68	83.80	44.4	46,210	0.10%	大買/大賣/
2024/11/26	167.2	84.40	205.1	84.16	83.30	-37.8	43,714	-0.09%	大買/大賣/
2024/11/25	227.4	84.40	202	84.68	85.40	25.4	41,933	0.06%	大買/大賣/
2024/11/22	218.8	84.36	185.4	84.68	83.00	33.3	39,339	0.08%	大買/大賣/
2024/11/21	259.3	74.99	294.9	76.29	79.90	-35.7	35,864	-0.10%	大買/大賣/
2024/11/20	329.6	73.88	308.3	73.36	72.70	21.3	32,595	0.07%	大買/大賣/
2024/11/19	276.3	69.55	330.3	70.19	73.20	-54	28,643	-0.19%	大買/大賣/
2024/11/18	637.3	68.52	403.7	67.26	66.60	233.6	25,624	0.91%	大買/大賣/鉅額交易
2024/11/15	354.2	70.71	342.1	69.65	68.40	12.2	23,412	0.05%	大買/大賣/
2024/11/14	210.1	65.09	267.9	66.37	69.80	-57.9	20,050	-0.29%	大買/大賣/
2024/11/13	421.6	64.77	454.2	65.11	63.50	-32.5	16,355	-0.20%	大買/大賣/
2024/11/12	279.1	61.95	451.6	61.58	63.60	-172.5	12,842	-1.34%	大買/大賣/鉅額交易
2024/11/11	200	59.40	9.3	59.40	59.40	190.7	7,238	2.63%	大買/鉅額交易
2024/11/08	10	53.52	41.1	53.77	54.00	-31.1	6,832	-0.46%
2024/11/07	8	48.26	35	48.54	49.15	-27	5,378	-0.50%
2024/11/06	7	47.45	4	47.50	47.15	3	5,058	0.06%
2024/11/05	3	47.13	4	47.00	47.40	-1	5,002	-0.02%
2024/11/04	0	0.00	2	46.33	46.10	-2	5,002	-0.04%
2024/11/01	10	44.75	0	0.00	46.35	10	5,183	0.19%
2024/10/30	2	46.30	0	0.00	45.70	2	5,219	0.04%
2024/10/29	0	0.00	1	45.90	45.95	-1	5,281	-0.02%
2024/10/28	0	0.00	8	46.84	46.50	-8	5,298	-0.15%
2024/10/24	0	0.00	1	46.20	46.00	-1	5,469	-0.02%
2024/10/23	0	0.00	4.2	46.86	46.70	-4.2	5,569	-0.08%
2024/10/22	0	0.00	3	47.05	47.00	-3	5,628	-0.05%
2024/10/21	4	46.78	12	46.74	46.95	-8	5,769	-0.14%
2024/10/18	1	46.65	1	47.15	46.75	0	5,996	0.00%
2024/10/17	0	0.00	3	47.15	47.10	-3	6,054	-0.05%
2024/10/16	0	0.00	2	47.13	47.10	-2	6,199	-0.03%
2024/10/15	8	46.91	3	47.13	46.80	5	6,500	0.08%
2024/10/14	0	0.00	13	46.32	46.75	-13	6,660	-0.20%
2024/10/11	0	0.00	5.5	46.58	46.35	-5.5	7,051	-0.08%
2024/10/09	26	46.48	15	46.68	45.70	11	7,775	0.14%
2024/10/08	0	0.00	1	45.55	45.70	-1	7,679	-0.01%
2024/10/07	0	0.00	2	45.58	45.75	-2	7,837	-0.03%
2024/10/04	1	45.45	11	45.77	45.45	-10	7,903	-0.13%
2024/10/01	10	44.70	1	45.10	45.30	9	8,043	0.11%
2024/09/30	2	45.18	0	0.00	45.00	2	8,050	0.02%
2024/09/26	3	45.98	3	46.32	45.45	0	8,125	0.00%
2024/09/25	8	46.04	10	46.15	45.90	-2	8,102	-0.02%
2024/09/24	13	45.02	0	0.00	45.45	13	8,060	0.16%
2024/09/23	2	45.35	0	0.00	45.30	2	8,078	0.02%
2024/09/20	2	45.93	16	45.84	45.40	-14	8,102	-0.17%
2024/09/18	2	45.88	5	45.45	45.10	-3	8,220	-0.04%
2024/09/16	1	45.95	5.1	45.93	46.10	-4.1	8,190	-0.05%
2024/09/13	6.5	45.94	22.5	45.85	45.90	-16	8,231	-0.19%
2024/09/12	0	0.00	13.9	44.82	45.15	-13.9	8,250	-0.17%
2024/09/11	0	0.00	2	44.08	43.45	-2	8,199	-0.02%
2024/09/10	1	42.85	4.5	43.89	43.10	-3.5	8,240	-0.04%
2024/09/09	1	42.00	0.1	42.20	42.75	1	8,231	0.01%
2024/09/06	0	0.00	0.2	42.30	42.65	-0.2	8,293	0.00%
2024/09/04	43	42.79	5	42.23	41.85	38	8,527	0.45%
2024/08/30	3	44.88	6	44.78	44.90	-3	8,812	-0.03%
2024/08/29	0.5	44.75	10	44.80	44.85	-9.5	8,972	-0.11%
2024/08/28	2	44.58	2	44.80	44.75	0	9,155	0.00%
2024/08/27	0	0.00	2	44.50	44.95	-2	9,260	-0.02%
2024/08/26	2	45.20	1	45.30	44.95	1	9,465	0.01%
2024/08/22	1	43.80	6	44.08	43.85	-5	9,859	-0.05%
2024/08/21	0.1	43.80	0	0.00	43.90	0.1	10,206	0.00%
2024/08/20	0	0.00	1	44.40	44.10	-1	10,642	-0.01%
2024/08/19	10	44.05	10	44.25	44.15	0	11,292	0.00%
2024/08/16	12.1	44.62	0	44.60	44.20	12.1	12,350	0.10%
2024/08/15	0	0.00	10	43.75	43.75	-10	12,980	-0.08%
2024/08/14	0	0.00	1	43.66	44.10	-1	13,664	-0.01%
2024/08/13	3	43.42	1	43.05	43.25	2	14,066	0.01%
2024/08/12	0	0.00	5	42.10	43.00	-5	14,251	-0.04%
2024/08/09	0	0.00	2.1	41.10	40.60	-2.1	14,713	-0.01%
2024/08/08	6	40.04	0	0.00	40.05	6	15,293	0.04%
2024/08/07	1	40.95	3	41.00	41.15	-2	15,433	-0.01%
2024/08/06	2.3	37.93	12	36.52	38.45	-9.7	15,832	-0.06%
2024/08/05	1	39.40	6.1	39.47	38.70	-5.1	15,769	-0.03%
2024/08/02	0	0.00	3.1	42.97	42.95	-3.1	15,699	-0.02%
2024/08/01	0.5	44.15	1.3	43.91	44.30	-0.8	15,804	0.00%
2024/07/31	1.2	42.95	1	42.40	42.25	0.2	15,885	0.00%
2024/07/30	3.1	41.78	2	41.95	42.55	1.1	16,010	0.01%
2024/07/29	1.1	43.00	0	0.00	42.30	1.1	16,028	0.01%
2024/07/26	18	43.48	5	43.62	43.75	13	16,004	0.08%
2024/07/23	1	45.35	1	45.75	44.80	0	16,029	0.00%
2024/07/22	14	44.82	7.1	44.69	45.00	7	16,326	0.04%
2024/07/19	8	47.00	8	47.10	45.90	0	16,197	0.00%
2024/07/18	5	46.98	11	47.16	47.00	-6	16,145	-0.04%
2024/07/17	7.2	48.13	10.2	47.77	48.00	-3	16,096	-0.02%
2024/07/16	10.2	48.44	10.2	48.56	48.25	-0.1	16,105	0.00%
2024/07/15	1	47.45	6	47.90	47.35	-5	15,906	-0.03%
2024/07/12	44	48.95	54.1	48.61	48.25	-10.1	15,763	-0.06%
2024/07/11	53.5	48.78	75.2	48.82	48.85	-21.6	15,484	-0.14%
2024/07/10	36	46.89	104.2	46.81	46.60	-68.2	15,038	-0.45%	大賣/
2024/07/09	97	46.43	69.4	46.24	46.10	27.6	15,050	0.18%
2024/07/08	16	45.68	24.1	45.51	45.40	-8.1	14,960	-0.05%
2024/07/05	43	45.17	44.5	45.50	45.90	-1.5	15,109	-0.01%
2024/07/04	2	44.70	23	44.66	44.60	-21	15,087	-0.14%
2024/07/03	17	44.64	6	44.64	44.50	11	15,199	0.07%
2024/07/02	5	43.85	2	44.18	44.70	3	15,433	0.02%
2024/07/01	20	44.45	8	44.40	44.10	12	15,646	0.08%
2024/06/28	0.3	44.29	1.3	44.34	44.30	-1	16,023	-0.01%
2024/06/27	0	0.00	0.7	44.04	43.90	-0.7	16,419	0.00%
2024/06/26	9.5	44.76	0.1	44.74	44.35	9.4	16,877	0.06%
2024/06/25	2	43.90	4	44.55	44.80	-2	17,982	-0.01%
2024/06/24	10.2	45.17	0	0.00	44.75	10.2	19,475	0.05%
2024/06/21	5	45.95	5	46.15	46.15	0	19,884	0.00%
2024/06/20	16	46.61	0.4	46.50	46.45	15.6	20,564	0.08%
2024/06/19	10.6	46.31	12	46.64	46.25	-1.5	22,953	-0.01%
2024/06/18	2	45.50	4	45.60	45.70	-2	25,902	-0.01%
2024/06/17	1	45.55	0	0.00	45.55	1	28,245	0.00%
2024/06/14	0.3	45.69	13	45.79	45.95	-12.7	29,522	-0.04%
2024/06/13	1	45.40	16	45.69	45.45	-15	29,641	-0.05%
2024/06/12	17	44.90	2	45.70	45.15	15	29,801	0.05%
2024/06/11	7.5	45.29	4	46.35	45.10	3.5	30,032	0.01%
2024/06/07	19	46.17	6	45.87	45.70	13	30,461	0.04%
2024/06/06	4.1	46.51	3	46.05	46.60	1.1	30,717	0.00%
2024/06/05	3	47.12	3.4	46.94	46.65	-0.4	30,788	0.00%
2024/06/04	5	48.39	8	48.49	47.75	-3	30,772	-0.01%
2024/06/03	4	48.23	4	48.35	48.20	0	30,722	0.00%
2024/05/31	2	47.53	2	47.93	47.50	0	30,623	0.00%
2024/05/30	6.4	48.06	31	47.83	47.60	-24.7	30,611	-0.08%
2024/05/29	14.4	48.84	22.2	48.90	49.00	-7.9	30,586	-0.03%
2024/05/28	1.6	48.38	12	48.35	48.35	-10.4	30,460	-0.03%
2024/05/27	10	48.99	14	49.03	48.40	-4	30,404	-0.01%
2024/05/24	16	48.30	21	48.64	48.35	-5	30,334	-0.02%
2024/05/23	16.7	48.56	80.9	48.54	48.00	-64.1	30,104	-0.21%
2024/05/22	57.6	48.77	35.9	48.99	49.50	21.7	29,750	0.07%
2024/05/21	15	47.51	10.2	47.27	47.95	4.8	29,279	0.02%
2024/05/20	10	45.28	13.1	46.05	45.80	-3.1	28,708	-0.01%
2024/05/17	76.1	47.05	10	45.91	45.90	66.1	28,138	0.23%
2024/05/16	26.1	47.84	39	47.37	46.80	-12.9	27,886	-0.05%
2024/05/15	70.2	47.57	60	47.51	47.40	10.2	27,835	0.04%
2024/05/14	40.1	46.18	30.5	46.35	48.00	9.6	27,668	0.03%
2024/05/13	7	44.71	2.2	44.66	44.85	4.8	27,147	0.02%
2024/05/10	6	44.83	3.2	44.42	44.10	2.8	27,071	0.01%
2024/05/09	4	43.47	7.2	42.90	42.75	-3.2	26,688	-0.01%
2024/05/08	1	42.90	4.1	42.94	42.95	-3.1	26,814	-0.01%
2024/05/07	5.3	42.70	2.3	42.60	43.00	3.1	26,976	0.01%
2024/05/06	4.4	43.33	8.1	43.45	43.20	-3.8	26,908	-0.01%
2024/05/03	17.1	44.20	2.4	44.43	43.75	14.7	26,916	0.05%
2024/05/02	2.1	44.71	4.8	44.67	44.60	-2.7	27,037	-0.01%
2024/04/30	3	45.61	0.6	45.51	45.40	2.5	27,395	0.01%
2024/04/29	16.1	46.01	11.4	45.68	45.90	4.7	27,857	0.02%
2024/04/26	24.1	45.61	8	45.36	45.70	16.1	28,831	0.06%
2024/04/25	17.8	43.88	1.2	43.95	44.05	16.6	28,993	0.06%
2024/04/24	7.4	44.36	0.7	44.41	44.60	6.6	29,086	0.02%
2024/04/23	3	42.35	4.3	42.58	42.80	-1.3	29,074	0.00%
2024/04/22	2	42.55	8	42.74	42.20	-6	29,228	-0.02%
2024/04/19	6.2	43.82	8.2	44.00	43.70	-2.1	29,229	-0.01%
2024/04/18	8.1	45.00	0.1	45.00	44.70	8	29,358	0.03%
2024/04/17	3	45.20	2	45.48	45.00	1	29,809	0.00%
2024/04/16	6	45.00	13.1	44.89	44.55	-7.1	30,455	-0.02%
2024/04/15	4	47.46	2.8	47.10	46.85	1.2	30,218	0.00%
2024/04/12	3.1	48.77	4.1	48.88	48.60	-0.9	30,070	0.00%
2024/04/11	9.2	48.70	4.1	48.81	48.85	5.1	30,088	0.02%
2024/04/10	28.3	50.22	6.4	50.28	49.55	22	30,183	0.07%
2024/04/09	11	49.88	29.2	50.16	50.00	-18.2	30,203	-0.06%
2024/04/08	41	50.14	20.7	50.21	50.20	20.3	30,454	0.07%
2024/04/03	39	49.68	37.1	50.22	50.00	1.9	30,964	0.01%
2024/04/02	58.9	50.90	36	50.14	50.10	22.9	32,738	0.07%
2024/04/01	10.7	51.22	5.3	51.51	51.10	5.4	32,628	0.02%
2024/03/29	27.1	51.35	43.2	51.37	51.50	-16.1	32,317	-0.05%
2024/03/28	108.5	54.04	51.3	52.87	52.20	57.3	31,969	0.18%	大買/
2024/03/27	101.5	56.01	177.4	56.24	56.70	-76	30,939	-0.25%	大買/大賣/
2024/03/26	13.5	53.35	42	53.01	53.20	-28.5	29,545	-0.10%
2024/03/25	201	54.54	189	54.13	54.00	12	29,445	0.04%	大買/大賣/
2024/03/22	200.3	57.39	184.1	56.54	54.00	16.1	28,813	0.06%	大買/大賣/
2024/03/21	232.3	55.23	228.6	56.33	57.90	3.6	26,387	0.01%	大買/大賣/
2024/03/20	155	52.05	192.8	52.97	53.60	-37.8	23,391	-0.16%	大買/大賣/
2024/03/19	52	48.39	82.1	48.51	48.80	-30.1	21,293	-0.14%
2024/03/18	2	45.48	5	45.83	46.50	-3	20,908	-0.01%
2024/03/15	1	46.10	2	45.63	45.60	-1	20,820	0.00%
2024/03/14	5	45.81	2	45.70	45.55	3	20,658	0.01%
2024/03/13	37.1	45.73	14.1	45.64	45.65	23	20,533	0.11%
2024/03/12	3	45.02	15	44.87	45.30	-12	20,128	-0.06%
2024/03/11	4	43.98	1	43.85	43.70	3	19,919	0.02%
2024/03/08	0.2	42.45	7	42.74	42.50	-6.9	19,835	-0.03%
2024/03/07	2	43.08	3	42.98	42.70	-1	20,023	0.00%
2024/03/06	2	43.18	4	43.26	43.30	-2	20,391	-0.01%
2024/03/05	3	43.33	3	43.35	43.55	0	20,432	0.00%
2024/03/04	1	43.55	10	43.90	43.20	-9	20,436	-0.04%
2024/03/01	8	43.18	9	43.09	43.05	-1	20,313	0.00%
2024/02/29	2	41.50	0	0.00	42.30	2	20,308	0.01%
2024/02/27	12.4	42.06	18	41.83	41.60	-5.6	20,415	-0.03%
2024/02/26	14	43.22	2	43.18	42.95	12	20,354	0.06%
2024/02/23	4	44.79	6.9	44.82	43.60	-2.9	20,439	-0.01%
2024/02/22	17	45.34	12.1	44.69	44.45	4.9	20,545	0.02%
2024/02/21	1	43.75	1	44.10	43.75	0	20,177	0.00%
2024/02/20	5	43.88	4	44.19	43.75	1	20,306	0.01%
2024/02/19	9	44.52	3	44.60	44.15	6	20,252	0.03%
2024/02/16	3	45.52	6.2	45.64	45.60	-3.2	20,286	-0.02%
2024/02/15	16	43.87	35.6	44.01	45.10	-19.6	20,101	-0.10%
2024/02/05	23.5	45.05	9	45.19	44.80	14.5	19,880	0.07%
2024/02/02	66.4	45.29	66	45.09	45.10	0.4	19,884	0.00%
2024/02/01	53.2	44.51	39	44.60	44.65	14.2	19,825	0.07%
2024/01/31	3.4	45.38	7	45.47	45.00	-3.6	19,888	-0.02%
2024/01/30	10	45.87	5	45.28	46.40	5	19,712	0.03%
2024/01/29	38	45.25	38	45.15	45.30	0	19,491	0.00%
2024/01/26	3	44.95	2	44.58	44.50	1	19,452	0.01%
2024/01/25	41	45.59	84	45.95	45.40	-43	19,385	-0.22%
2024/01/24	111	46.45	108	46.29	46.10	3	19,145	0.02%	大買/大賣/
2024/01/23	159	45.93	157	46.20	46.40	2	18,790	0.01%	大買/大賣/
2024/01/22	94	46.48	68.4	46.55	46.40	25.7	18,283	0.14%
2024/01/19	32	44.19	65.1	44.56	44.85	-33.1	17,193	-0.19%
2024/01/18	44	43.37	40	43.40	43.35	4	16,714	0.02%
2024/01/17	0	0.00	1	43.90	43.25	-1	16,663	-0.01%
2024/01/16	4.5	43.43	7	43.55	43.60	-2.5	16,614	-0.02%
2024/01/15	50	43.81	46	43.98	43.95	4	16,467	0.02%
2024/01/12	8	43.78	2	43.83	43.55	6	16,410	0.04%
2024/01/11	60	43.71	117	44.19	44.55	-57	16,224	-0.35%	大賣/
2024/01/10	97	43.31	94.8	43.53	43.65	2.2	15,998	0.01%
2024/01/09	40.3	42.44	4	42.31	41.95	36.3	15,344	0.24%
2024/01/08	6	42.23	12.2	42.37	42.15	-6.2	15,597	-0.04%
2024/01/05	2.5	42.07	3	42.25	42.25	-0.5	16,105	0.00%
2024/01/04	31.5	42.41	35	42.10	42.10	-3.5	16,376	-0.02%
2024/01/03	8	43.05	3	42.93	43.30	5	16,329	0.03%
2024/01/02	146.7	43.28	83	43.33	43.20	63.7	16,273	0.39%	大買/
2023/12/29	51.6	44.70	73	44.53	44.55	-21.4	15,997	-0.13%
2023/12/28	292.2	44.72	278	44.92	45.00	14.1	15,338	0.09%	大買/大賣/
2023/12/27	2.5	42.50	4	42.31	42.55	-1.5	13,513	-0.01%
2023/12/26	0.5	42.00	2.2	41.93	42.10	-1.7	13,726	-0.01%
2023/12/25	8	41.72	1	41.65	41.55	7	13,929	0.05%
2023/12/22	5	41.60	16	41.58	41.60	-11	13,969	-0.08%
2023/12/21	11	41.50	4	41.78	41.50	7	14,021	0.05%
2023/12/20	11	41.50	52	41.46	41.65	-41	14,239	-0.29%
2023/12/19	3	39.65	5	39.70	39.50	-2	14,259	-0.01%
2023/12/18	5	39.89	3	40.48	40.30	2	14,458	0.01%
2023/12/15	21	40.29	10	40.47	40.25	11	15,181	0.07%
2023/12/14	12	41.15	16.2	41.18	40.70	-4.2	15,435	-0.03%
2023/12/13	39.2	42.26	40	42.12	41.20	-0.8	15,245	-0.01%
2023/12/12	0	0.00	30	41.19	40.90	-30	14,422	-0.21%
2023/12/11	10	41.45	22	41.38	41.15	-12	14,501	-0.08%
2023/12/08	4	41.41	4	41.44	40.95	0	14,553	0.00%
2023/12/07	5	41.30	2	41.55	41.15	3	14,461	0.02%
2023/12/06	5.2	41.24	14	41.22	41.15	-8.8	14,542	-0.06%
2023/12/05	6	40.84	4.2	40.89	40.75	1.8	14,492	0.01%
2023/12/04	20	41.46	6	41.33	41.25	14	14,429	0.10%
2023/12/01	15.2	41.57	15.5	41.42	41.40	-0.3	14,215	0.00%
2023/11/30	10	40.10	1	40.25	40.20	9	13,802	0.07%
2023/11/29	0	0.00	8	39.85	39.85	-8	13,797	-0.06%
2023/11/28	9	39.00	0	0.00	39.30	9	13,956	0.06%
2023/11/27	3.5	38.80	1.1	38.40	38.25	2.4	14,123	0.02%
2023/11/24	3	39.95	1.8	39.81	39.75	1.2	14,088	0.01%
2023/11/23	3	41.60	21	41.21	40.90	-18	14,040	-0.13%
2023/11/22	29.1	41.00	6	40.85	40.75	23.1	14,038	0.16%
2023/11/21	18	41.76	19.1	42.10	42.20	-1.1	14,068	-0.01%
2023/11/20	0	0.00	3	40.70	41.20	-3	14,328	-0.02%
2023/11/17	5	40.51	16	39.90	40.90	-11	14,375	-0.08%
2023/11/16	2	38.98	7	39.19	39.30	-5	14,457	-0.03%
2023/11/15	15.1	39.21	19	39.19	38.70	-3.9	14,825	-0.03%
2023/11/14	4	40.11	4	39.90	39.85	0	16,064	0.00%
2023/11/13	3	39.03	6	39.53	39.70	-3	16,441	-0.02%
2023/11/10	0	0.00	3	39.50	39.50	-3	16,710	-0.02%
2023/11/09	3	38.95	0	0.00	38.85	3	16,978	0.02%
2023/11/08	15	39.37	8	39.46	39.10	7	17,277	0.04%
2023/11/07	3	38.47	5	38.55	38.80	-2	17,499	-0.01%
2023/11/06	2	38.68	4	38.70	38.70	-2	18,229	-0.01%
2023/11/03	1	38.05	2	38.43	38.10	-1	18,679	-0.01%
2023/11/02	7	37.90	2	38.20	37.90	5	19,410	0.03%
2023/11/01	2	37.00	5	36.95	36.90	-3	20,759	-0.01%
2023/10/31	3	36.93	1	36.90	36.75	2	21,299	0.01%
2023/10/27	6	38.40	1	38.35	38.15	5	21,611	0.02%
2023/10/26	0	0.00	1	38.05	38.20	-1	21,951	0.00%
2023/10/25	5	38.92	6	39.18	39.00	-1	22,087	0.00%
2023/10/24	1	38.70	0	0.00	39.00	1	22,137	0.00%
2023/10/23	0	0.00	3	38.30	38.30	-3	22,215	-0.01%
2023/10/20	2	37.30	3	37.43	37.95	-1	22,467	0.00%
2023/10/18	8	38.04	9	37.54	37.50	-1	23,174	0.00%
2023/10/17	2	40.05	4	39.96	39.35	-2	23,530	-0.01%
2023/10/16	13	40.21	7	39.80	39.80	6	26,345	0.02%
2023/10/13	31	42.10	33	41.95	42.00	-2	30,275	-0.01%
2023/10/12	22	41.02	20	41.65	41.85	2	30,070	0.01%
2023/10/11	1	40.10	24	41.03	39.65	-23	30,478	-0.08%
2023/10/06	1	41.35	1	41.50	41.50	0	30,983	0.00%
2023/10/05	2	41.60	10	41.73	41.65	-8	32,976	-0.02%
2023/10/04	1	41.15	6	40.93	41.20	-5	33,163	-0.02%
2023/10/03	12	41.85	8	41.69	41.45	4	33,217	0.01%
2023/10/02	28	42.48	25	42.54	42.50	3	33,214	0.01%
2023/09/28	7	41.27	2	40.90	40.75	5	33,075	0.02%
2023/09/27	2	40.75	5.1	40.59	40.80	-3.1	33,344	-0.01%
2023/09/26	5	40.29	5	40.38	40.10	0	34,282	0.00%
2023/09/25	16	40.68	12	40.43	40.10	4	34,571	0.01%
2023/09/22	25	40.24	6	40.34	40.80	19	34,366	0.06%
2023/09/21	6	38.79	0	0.00	39.25	6	34,107	0.02%
2023/09/20	8	40.08	14.2	39.70	39.50	-6.2	34,089	-0.02%
2023/09/19	1	39.50	0	0.00	38.45	1	33,817	0.00%
2023/09/18	1	37.90	2	37.93	37.80	-1	34,400	0.00%
2023/09/15	1	38.65	2	38.75	38.70	-1	34,706	0.00%
2023/09/14	12	38.83	4	38.70	38.70	8	34,870	0.02%
2023/09/13	11	38.70	10	38.50	38.55	1	35,439	0.00%
2023/09/12	0.2	38.45	1	38.40	38.45	-0.8	37,017	0.00%
2023/09/11	5	38.71	5	38.10	38.20	0	38,498	0.00%
2023/09/08	3	39.35	21	39.36	39.25	-18	38,420	-0.05%
2023/09/07	0	39.95	2	39.70	39.65	-2	38,624	-0.01%
2023/09/06	4	40.34	4	40.46	40.15	0	38,619	0.00%
2023/09/05	4.1	40.29	2.5	40.16	40.35	1.6	38,718	0.00%
2023/09/04	4	39.85	10	39.64	39.90	-6	38,830	-0.02%
2023/09/01	16	40.19	3	40.13	39.75	13	38,850	0.03%
2023/08/31	0.4	40.35	15	40.42	40.55	-14.6	38,766	-0.04%
2023/08/30	3	41.08	0	0.00	40.95	3	38,883	0.01%
2023/08/29	4	41.16	2	41.43	41.20	2	39,373	0.01%
2023/08/28	4	41.35	3	41.38	41.35	1	40,556	0.00%
2023/08/25	24	41.87	16	41.97	41.70	8	40,916	0.02%
2023/08/24	15.1	44.50	14	43.31	43.30	1.1	40,875	0.00%
2023/08/23	3	43.80	2	43.65	44.00	1	40,874	0.00%
2023/08/22	4	43.94	32	44.03	43.20	-28	40,647	-0.07%
2023/08/21	40	44.33	33	43.49	43.30	7	40,346	0.02%
2023/08/18	99	45.69	86.4	44.93	44.05	12.6	39,988	0.03%
2023/08/17	2	42.38	3	42.95	43.10	-1	38,655	0.00%
2023/08/16	24	42.93	6.6	42.63	43.00	17.4	38,358	0.05%
2023/08/15	6	44.06	6.2	44.17	43.35	-0.2	38,455	0.00%
2023/08/14	32	42.86	29	43.22	42.80	3	38,131	0.01%
2023/08/11	37.5	43.06	36	43.35	42.85	1.5	37,795	0.00%
2023/08/10	30.1	42.67	26	42.41	42.30	4.1	37,397	0.01%
2023/08/09	29	45.40	37	45.35	45.00	-8	36,606	-0.02%
2023/08/08	39.1	47.30	39	46.90	46.35	0.1	36,084	0.00%
2023/08/07	72	46.88	64.2	47.13	48.45	7.8	35,289	0.02%
2023/08/04	58	45.75	23.7	44.85	45.15	34.4	33,829	0.10%
2023/08/02	4	45.23	2	44.60	44.95	2	33,238	0.01%
2023/08/01	25	48.43	12	47.80	48.60	13	32,945	0.04%
2023/07/31	9.8	48.12	5	49.03	47.05	4.8	32,749	0.01%
2023/07/28	7	48.50	21.2	46.51	49.50	-14.2	32,343	-0.04%
2023/07/27	2	47.35	0	0.00	46.80	2	32,140	0.01%
2023/07/26	68	47.94	5	47.43	47.10	63	31,987	0.20%
2023/07/25	13.2	48.61	2	48.19	48.30	11.2	31,791	0.04%
2023/07/24	16.4	49.81	19.2	50.45	49.90	-2.8	31,491	-0.01%
2023/07/21	22.3	48.71	12.4	48.52	49.30	9.9	31,107	0.03%
2023/07/20	8.3	47.88	36.7	47.94	46.80	-28.4	30,607	-0.09%
2023/07/19	212.6	51.99	173.5	52.10	51.10	39.1	29,960	0.13%	大買/大賣/
2023/07/18	180.6	53.19	166.7	51.90	50.40	13.9	27,034	0.05%	大買/大賣/
2023/07/17	4	52.20	3	52.20	52.20	1	22,706	0.00%
2023/07/14	20	46.93	19	47.48	47.50	1	22,355	0.00%
2023/07/13	35	42.62	15	43.07	43.20	20	21,592	0.09%
2023/07/12	32	38.08	123	38.78	39.30	-91	20,937	-0.43%	大賣/
2023/07/11	8	35.71	13	35.74	35.75	-5	18,866	-0.03%
2023/07/10	12	34.98	1	35.15	34.90	11	18,579	0.06%
2023/07/07	0	0.00	3	35.20	35.35	-3	18,406	-0.02%
2023/07/06	13	35.85	0	0.00	35.55	13	18,239	0.07%
2023/07/05	64	36.51	11	36.61	36.15	53	17,878	0.30%
2023/07/04	28	37.97	101	36.78	37.70	-73	17,291	-0.42%	大賣/
2023/07/03	12	36.12	140.1	36.12	35.95	-128.1	16,168	-0.79%	大賣/鉅額交易
2023/06/30	1	34.41	5	34.60	34.95	-4	15,723	-0.03%
2023/06/29	4	34.98	13	34.90	34.70	-9	15,578	-0.06%
2023/06/28	56	34.84	4	35.05	34.70	52	15,444	0.34%
2023/06/27	169	35.78	4	36.19	35.35	165	15,208	1.08%	大買/鉅額交易
2023/06/26	25	36.47	21	36.44	36.85	4	14,732	0.03%
2023/06/21	7	35.19	93	35.50	35.15	-86	13,755	-0.63%
2023/06/20	42.1	34.37	6	34.92	34.50	36.1	13,358	0.27%
2023/06/19	110	35.02	58	35.20	35.40	52	13,068	0.40%	大買/
2023/06/16	212	37.25	185	36.66	36.45	27	12,329	0.22%	大買/大賣/
2023/06/15	17	35.22	252.3	34.03	36.15	-235.3	10,611	-2.22%	大賣/鉅額交易
2023/06/14	1	33.20	18	32.86	32.90	-17	9,027	-0.19%
2023/06/13	2	32.90	4	32.89	32.85	-2	8,882	-0.02%
2023/06/12	0.1	32.30	3	31.95	32.10	-2.9	8,565	-0.03%
2023/06/09	2	32.35	6	32.18	32.40	-4	8,506	-0.05%
2023/06/08	7	32.06	3	32.20	31.55	4	8,322	0.05%
2023/06/07	7	32.39	2	32.30	32.40	5	8,188	0.06%
2023/06/06	1	31.95	24	31.89	31.95	-23	8,098	-0.28%
2023/06/05	40.3	33.09	30.2	32.82	32.65	10.1	7,965	0.13%
2023/06/02	30	33.10	41	33.35	32.90	-11	7,652	-0.14%
2023/06/01	21.2	33.30	15.2	33.12	33.40	6.1	7,043	0.09%
2023/05/31	23	31.74	23.5	31.62	31.95	-0.5	5,728	-0.01%
2023/05/30	6	31.04	18	31.30	31.00	-12	5,203	-0.23%
2023/05/29	54	30.86	34	31.39	31.40	20	5,067	0.39%
2023/05/26	0	0.00	4	29.43	29.25	-4	4,433	-0.09%
2023/05/25	1	29.60	1	29.45	29.50	0	4,387	0.00%
2023/05/24	12	29.19	2	29.28	29.20	10	4,322	0.23%
2023/05/23	2	29.38	0	0.00	29.25	2	4,223	0.05%
2023/05/22	5	30.61	0	0.00	30.15	5	4,015	0.12%
2023/05/19	9	29.98	59	29.58	30.20	-50	3,821	-1.31%
2023/05/18	0	0.00	1	28.60	28.40	-1	3,282	-0.03%
2023/05/15	0.2	28.00	0	0.00	28.00	0.2	3,192	0.01%
2023/05/11	0	27.95	0	0.00	27.85	0	3,316	0.00%
2023/05/10	0	0.00	1	27.90	28.15	-1	3,350	-0.03%
2023/05/09	0	27.95	0	0.00	27.95	0	3,426	0.00%
2023/05/05	0	0.00	3	28.27	28.15	-3	3,512	-0.09%
2023/05/03	0	0.00	4	28.29	28.35	-4	3,541	-0.11%
2023/04/28	1.1	28.44	12	28.35	28.40	-10.9	3,608	-0.30%
2023/04/27	0.1	28.25	69.7	28.08	28.30	-69.6	3,589	-1.94%
2023/04/24	0.1	28.15	60	28.05	28.30	-59.9	3,441	-1.74%
2023/04/21	2	27.93	1	27.95	27.75	1	3,391	0.03%
2023/04/20	1	27.95	0	0.00	27.85	1	3,378	0.03%
2023/04/19	5	28.20	0	0.00	27.95	5	3,349	0.15%
2023/04/17	9	28.63	11	28.68	28.60	-2	3,244	-0.06%
2023/04/14	1	28.05	5	27.90	28.10	-4	3,103	-0.13%
2023/04/13	43	27.73	0	0.00	27.80	43	3,054	1.41%
2023/04/11	2	27.70	4	27.85	27.90	-2	3,085	-0.06%
2023/04/10	1.7	27.48	0	0.00	27.40	1.7	3,027	0.06%
2023/04/06	2	27.30	0	0.00	27.30	2	2,993	0.07%
2023/03/31	1.2	27.31	0	0.00	27.30	1.2	2,977	0.04%
2023/03/30	6.1	27.30	0	0.00	27.35	6.1	2,995	0.20%
2023/03/29	5.2	27.42	0	0.00	27.45	5.2	2,977	0.17%
2023/03/28	3	28.53	0	0.00	28.50	3	3,005	0.10%
2023/03/27	10	28.68	14	28.70	28.65	-4	3,055	-0.13%
2023/03/24	5	28.70	0	0.00	28.70	5	3,060	0.16%
2023/03/23	1	28.60	0	0.00	28.60	1	3,023	0.03%
2023/03/22	0	0.00	3	28.80	28.80	-3	3,014	-0.10%
2023/03/21	0	0.00	2	28.40	28.55	-2	2,995	-0.07%
2023/03/20	12	28.20	32	28.29	28.35	-20	2,979	-0.67%
2023/03/17	0	0.00	51	28.12	28.00	-51	2,965	-1.72%
2023/03/16	2	27.93	60	27.98	27.90	-58	2,933	-1.98%
2023/03/15	3.1	28.24	60	28.30	28.20	-56.9	2,914	-1.95%
2023/03/14	3	28.20	1	28.30	28.25	2	2,932	0.07%
2023/03/13	12	28.31	0	0.00	28.50	12	2,929	0.41%
2023/03/09	2	29.08	0	0.00	29.05	2	2,864	0.07%
2023/03/08	13	29.18	0	0.00	29.15	13	2,812	0.46%
2023/03/07	1	29.20	0	0.00	29.35	1	2,771	0.04%
2023/03/06	2	29.30	0	0.00	29.35	2	2,738	0.07%
2023/03/03	1.1	29.40	0	0.00	29.35	1.1	2,700	0.04%
2023/03/02	1.1	29.21	1	29.25	29.45	0.1	2,659	0.00%
2023/03/01	27.1	29.66	10	29.55	29.50	17.1	2,598	0.66%
2023/02/24	0	0.00	8	31.26	31.60	-8	2,429	-0.33%
2023/02/23	1	31.30	0	0.00	31.20	1	2,369	0.04%
2023/02/22	2	30.90	0	0.00	31.00	2	2,369	0.08%
2023/02/21	8	30.98	1	31.00	31.10	7	2,378	0.29%
2023/02/20	1.1	31.00	0	0.00	30.95	1.1	2,453	0.04%
2023/02/15	1	30.75	0	0.00	30.75	1	2,600	0.04%
2023/02/10	0	30.90	0	0.00	30.80	0	2,686	0.00%
2023/02/08	5	31.87	2.2	31.94	31.85	2.8	2,565	0.11%
2023/02/07	3.1	31.58	6	31.78	31.85	-2.9	2,512	-0.11%
2023/02/06	8	31.44	2.5	31.41	31.50	5.5	2,430	0.23%
2023/02/03	0	0.00	90	31.15	31.40	-90	2,400	-3.75%
2023/02/02	3	30.87	0	0.00	30.85	3	2,337	0.13%
2023/01/31	0	0.00	2	30.65	30.80	-2	2,285	-0.09%
2023/01/17	0.1	29.90	0	0.00	30.00	0.1	2,197	0.00%
2023/01/13	1	30.30	0	0.00	30.05	1	2,179	0.05%
2023/01/11	0	0.00	0.2	30.15	30.10	-0.2	2,177	-0.01%
2023/01/10	0	0.00	0.1	30.10	30.10	-0.1	2,167	0.00%
2023/01/06	0	0.00	8	29.45	29.50	-8	2,120	-0.38%
2022/12/30	0	0.00	1	30.00	29.50	-1	2,154	-0.05%
2022/12/28	0	0.00	1	29.25	29.15	-1	2,050	-0.05%
2022/12/22	0	0.00	1	29.90	29.75	-1	2,115	-0.05%
2022/12/21	2.1	29.95	1	29.85	29.75	1.1	2,089	0.05%
2022/12/20	2	29.75	26	30.33	29.60	-24	2,060	-1.16%
2022/12/19	2	29.68	17	30.05	29.75	-15	2,012	-0.75%
2022/12/16	0	0.00	2	29.30	29.40	-2	1,889	-0.11%
2022/12/15	2	29.70	0	0.00	29.70	2	1,844	0.11%
2022/12/06	0	0.00	1	29.50	29.20	-1	1,803	-0.06%
2022/12/02	0	0.00	7.5	29.95	29.95	-7.5	1,791	-0.42%
2022/12/01	0	0.00	14.3	29.96	29.95	-14.3	1,794	-0.79%
2022/11/30	1	29.70	2.5	29.79	29.75	-1.5	1,770	-0.09%
2022/11/29	0	0.00	7	29.55	29.60	-7	1,748	-0.40%
2022/11/25	0.3	29.35	0	0.00	29.30	0.3	1,734	0.01%
2022/11/21	0	0.00	0.4	29.10	29.05	-0.4	1,716	-0.02%
2022/11/17	0	0.00	3.1	29.15	29.20	-3.1	1,703	-0.18%
2022/11/16	1	29.40	4	28.90	29.15	-3	1,685	-0.18%
2022/11/14	0	0.00	1.2	28.87	28.85	-1.2	1,586	-0.08%
2022/11/11	0	0.00	2	28.50	28.60	-2	1,541	-0.13%
2022/11/10	0	0.00	2.2	28.21	28.30	-2.2	1,488	-0.15%
2022/11/09	8	28.63	0	0.00	28.30	8	1,472	0.54%
2022/11/04	0	27.60	0	0.00	27.60	0	1,456	0.00%
2022/11/03	5	27.25	0	0.00	27.30	5	1,483	0.34%
2022/10/25	0	0.00	1	26.65	26.55	-1	1,686	-0.06%
2022/10/20	1	26.45	0	0.00	26.50	1	1,697	0.06%
2022/10/17	0	0.00	1	26.45	26.40	-1	1,723	-0.06%
2022/10/14	1	26.65	1	26.55	26.55	0	1,765	0.00%
2022/10/13	1	26.60	0	0.00	26.25	1	1,785	0.06%
2022/10/12	0.1	26.80	0	0.00	26.75	0.1	1,781	0.01%
2022/10/11	101	26.72	0	0.00	26.70	101	1,805	5.59%	大買/鉅額交易
2022/09/26	1	26.50	1	26.50	26.50	0	1,808	0.00%
2022/09/23	0.1	27.50	0	0.00	27.35	0.1	1,795	0.01%
2022/09/20	1	27.80	0	0.00	27.75	1	1,838	0.05%
2022/09/07	0.1	27.20	0	0.00	27.10	0.1	2,160	0.00%
2022/09/06	1.3	27.56	0	0.00	27.35	1.3	2,158	0.06%
2022/08/29	3.1	27.95	0	0.00	27.90	3.1	2,146	0.14%
2022/08/24	0	0.00	1	28.50	28.40	-1	2,119	-0.05%
2022/08/22	1	28.90	0	0.00	28.75	1	2,143	0.05%
2022/08/17	1	28.60	0	0.00	28.55	1	2,138	0.05%
2022/08/15	0.1	28.90	0	0.00	28.85	0.1	2,152	0.01%
2022/08/11	2.1	29.10	6	29.15	29.10	-3.9	2,104	-0.19%
2022/08/09	3	29.07	4	29.18	29.45	-1	2,078	-0.05%
2022/08/08	1	28.55	0	0.00	28.70	1	2,003	0.05%
2022/08/04	0.1	27.80	0	0.00	28.00	0.1	2,026	0.00%
2022/08/03	0.1	27.95	0	0.00	27.85	0.1	2,072	0.00%
2022/08/02	0.1	28.00	0	0.00	27.95	0.1	2,110	0.00%
2022/07/18	0	0.00	30	26.95	27.05	-30	2,256	-1.33%
2022/07/13	0	0.00	20	26.86	26.80	-20	2,280	-0.88%
2022/07/11	0	27.10	1	27.15	27.00	-1	2,286	-0.04%
2022/07/08	1	27.65	30	27.60	27.40	-29	2,300	-1.26%
2022/07/07	2	26.80	11	27.04	27.40	-9	2,322	-0.39%
2022/07/05	0	0.00	0	26.90	27.15	0	2,383	0.00%
2022/07/01	0	0.00	2	26.85	26.80	-2	2,488	-0.08%
2022/06/30	0	0.00	1	27.55	27.45	-1	2,556	-0.04%
2022/06/29	0	0.00	5	28.10	28.10	-5	2,619	-0.19%
2022/06/28	8	28.50	0	0.00	28.35	8	2,820	0.28%
2022/06/27	0	0.00	1	28.65	28.80	-1	2,991	-0.03%
2022/06/23	10	28.20	1	28.60	28.20	9	3,156	0.29%
2022/06/22	2	28.30	0	0.00	28.35	2	3,196	0.06%
2022/06/21	17.9	28.69	4	28.70	28.70	13.9	3,201	0.43%
2022/06/16	0	0.00	1	28.05	27.65	-1	3,073	-0.03%
2022/06/14	0	27.75	1	27.75	27.90	-1	3,145	-0.03%
2022/06/13	2	27.88	1	27.90	27.90	1	3,175	0.03%
2022/06/10	0	0.00	30	28.20	28.20	-30	3,200	-0.94%
2022/06/08	0	0.00	0	28.15	28.10	0	3,266	0.00%
2022/06/07	1	28.00	0	0.00	28.00	1	3,332	0.03%
2022/06/06	0	27.80	0	0.00	27.85	0	3,402	0.00%
2022/06/01	1	28.20	0	0.00	28.15	1	3,742	0.03%
2022/05/30	1	27.90	0	0.00	27.85	1	3,867	0.03%
2022/05/26	0.4	27.51	0	0.00	27.50	0.4	4,251	0.01%
2022/05/25	0	0.00	0	27.40	27.55	0	4,316	0.00%
2022/05/18	0.1	27.25	0	0.00	27.20	0.1	4,660	0.00%
2022/05/12	1	26.40	0	0.00	26.15	1	4,878	0.02%
2022/05/11	0	26.85	0	0.00	26.65	0	4,858	0.00%
2022/05/10	0	26.95	1	27.10	27.15	-1	4,843	-0.02%
2022/05/03	0.1	27.90	0	0.00	27.95	0.1	4,898	0.00%
2022/04/29	0.2	27.90	0	0.00	27.75	0.2	4,951	0.00%
2022/04/28	1	27.80	0	0.00	27.80	1	4,978	0.02%
2022/04/27	4.2	27.61	1	27.45	27.80	3.2	5,007	0.06%
2022/04/26	1.1	28.00	0	0.00	28.00	1.1	5,007	0.02%
2022/04/25	1.1	28.05	5	28.03	27.95	-3.9	5,038	-0.08%
2022/04/22	2	28.63	0	0.00	28.75	2	5,051	0.04%
2022/04/20	0	0.00	0.1	28.80	28.75	-0.1	5,174	0.00%
2022/04/18	0	0.00	4	28.15	28.10	-4	5,247	-0.08%
2022/04/15	4	28.34	2	28.60	28.35	2	5,300	0.04%
2022/04/14	1	28.55	1.1	28.55	28.55	-0.1	5,386	0.00%
2022/04/13	2	28.20	6	28.28	28.20	-4	5,452	-0.07%
2022/04/12	1.2	28.07	0	0.00	28.25	1.2	5,478	0.02%
2022/04/11	0.1	28.33	1	28.25	28.20	-0.9	5,506	-0.02%
2022/04/08	20.2	28.15	0	0.00	28.20	20.2	5,630	0.36%
2022/04/07	16.2	28.58	15	28.52	28.25	1.2	5,830	0.02%
2022/04/06	3.1	29.01	1	28.85	28.90	2.1	6,006	0.03%
2022/04/01	64.1	29.32	3	29.50	29.35	61.1	6,019	1.01%
2022/03/31	5.2	29.66	0	0.00	29.55	5.2	6,065	0.09%
2022/03/30	12	31.83	3.6	31.85	31.75	8.4	5,901	0.14%
2022/03/29	19.1	31.93	0	0.00	31.85	19.1	5,822	0.33%
2022/03/28	1	32.05	0	0.00	32.05	1	5,755	0.02%
2022/03/25	1	32.45	4	32.48	32.40	-3	5,732	-0.05%
2022/03/24	0	32.25	15	32.42	32.50	-15	5,822	-0.26%
2022/03/23	1	32.30	8	32.30	32.30	-7	6,297	-0.11%
2022/03/22	0	0.00	2	32.00	32.20	-2	6,533	-0.03%
2022/03/21	0	32.05	0.3	32.05	32.00	-0.3	6,617	0.00%
2022/03/18	1	32.05	0	0.00	31.75	1	6,829	0.01%
2022/03/16	2	32.00	0	0.00	31.80	2	7,434	0.03%
2022/03/15	0.1	31.90	0	0.00	31.75	0.1	7,477	0.00%
2022/03/14	17	31.90	0	0.00	32.05	17	7,549	0.23%
2022/03/11	50	31.78	0	0.00	31.75	50	7,637	0.65%
2022/03/10	16	31.79	1	31.85	31.85	15	7,640	0.20%
2022/03/09	1.2	31.41	4	31.50	31.45	-2.9	7,658	-0.04%
2022/03/08	78.1	31.58	12	31.80	31.20	66.1	7,690	0.86%
2022/03/07	10	32.30	7.3	32.34	32.35	2.7	7,534	0.04%
2022/03/04	0	0.00	11	33.06	33.05	-11	7,568	-0.15%
2022/03/03	14	32.96	3.2	33.06	33.05	10.8	7,699	0.14%
2022/03/02	2.1	32.37	19.7	32.64	32.70	-17.7	7,913	-0.22%
2022/03/01	67.1	32.40	18	32.33	32.60	49.1	8,286	0.59%
2022/02/25	11	33.82	12	33.69	33.55	-1	8,201	-0.01%
2022/02/24	3	33.88	8.3	33.63	33.70	-5.3	8,397	-0.06%
2022/02/23	2	34.35	2	34.30	34.30	0	8,850	0.00%
2022/02/22	11	33.98	14.1	33.98	33.95	-3.1	10,310	-0.03%
2022/02/21	12	34.28	0	0.00	34.45	12	10,599	0.11%
2022/02/17	1	33.95	2	34.00	34.00	-1	11,685	-0.01%
2022/02/16	0	0.00	1.2	34.04	34.00	-1.2	11,823	-0.01%
2022/02/15	4.4	34.01	0	0.00	33.75	4.4	12,048	0.04%
2022/02/14	11	33.36	104	33.80	33.90	-93	11,967	-0.78%	大賣/
2022/02/11	2.2	33.61	0	0.00	33.75	2.2	11,970	0.02%
2022/02/10	1	33.65	0	0.00	33.70	1	11,976	0.01%
2022/02/09	0	0.00	11	33.60	33.75	-11	11,960	-0.09%
2022/02/08	1	33.50	4	33.40	33.50	-3	11,952	-0.03%
2022/02/07	0	0.00	5.5	32.85	33.00	-5.5	11,982	-0.05%
2022/01/26	5.2	32.35	1	32.30	32.30	4.2	12,069	0.03%
2022/01/25	10.1	32.37	0	0.00	32.25	10.1	12,060	0.08%
2022/01/24	1.3	32.82	2	32.35	32.80	-0.7	12,018	-0.01%
2022/01/21	5	33.40	2	33.50	33.10	3	11,989	0.03%
2022/01/19	0.1	33.65	0	0.00	33.50	0.1	11,931	0.00%
2022/01/18	0	0.00	4	33.85	33.75	-4	11,920	-0.03%
2022/01/14	141	33.00	1	32.95	33.00	140	11,802	1.19%	大買/鉅額交易
2022/01/13	0	0.00	1	33.40	33.50	-1	11,708	-0.01%
2022/01/12	0.3	33.50	0	0.00	33.40	0.3	11,669	0.00%
2022/01/11	42	33.50	0	0.00	33.50	42	11,629	0.36%
2022/01/10	0.3	33.70	10	33.55	33.65	-9.7	11,562	-0.08%
2022/01/07	101	33.85	6	34.11	33.80	95	11,500	0.83%	大買/
2022/01/06	2	34.25	0	0.00	34.45	2	11,401	0.02%
2022/01/05	3	34.45	16	34.20	34.20	-13	11,325	-0.11%
2022/01/04	3	34.52	1	34.60	34.50	2	11,295	0.02%
2022/01/03	8	34.64	0	0.00	34.50	8	11,256	0.07%
2021/12/30	10	34.99	19	35.34	35.20	-9	11,091	-0.08%
2021/12/29	1	34.65	13	34.86	34.95	-12	10,858	-0.11%
2021/12/28	1	34.40	6	34.74	34.50	-5	10,623	-0.05%
2021/12/27	1	34.25	25	34.32	34.35	-24	10,562	-0.23%
2021/12/24	8	33.91	8	33.94	33.80	0	10,479	0.00%
2021/12/23	0	0.00	2	33.85	34.00	-2	10,452	-0.02%
2021/12/22	4	33.95	2	34.00	33.70	2	10,393	0.02%
2021/12/21	0	0.00	4.5	33.89	33.90	-4.5	10,374	-0.04%
2021/12/20	15	33.50	14	33.54	33.70	1	10,357	0.01%
2021/12/17	44	34.31	9.1	34.51	34.10	34.9	10,305	0.34%
2021/12/16	3	34.35	56.7	34.34	34.40	-53.7	9,813	-0.55%
2021/12/15	7	33.90	41	33.98	33.70	-34	9,596	-0.35%
2021/12/14	0	0.00	4	33.98	33.85	-4	9,587	-0.04%
2021/12/13	12	33.97	27	34.34	34.10	-15	9,414	-0.16%
2021/12/10	26	33.27	131	33.11	33.40	-105	9,008	-1.17%	大賣/鉅額交易
2021/12/09	1	32.75	3	32.80	32.75	-2	8,775	-0.02%
2021/12/08	3	32.68	0	0.00	32.70	3	8,721	0.03%
2021/12/07	0	0.00	10	32.74	32.80	-10	8,643	-0.12%
2021/12/06	2.2	32.32	8	32.35	32.30	-5.8	8,531	-0.07%
2021/12/03	7	32.19	2	32.30	32.20	5	8,534	0.06%
2021/12/02	16	31.90	0	0.00	31.70	16	8,484	0.19%
2021/12/01	1	32.15	1.4	31.93	32.15	-0.4	8,477	0.00%
2021/11/30	3	32.20	0	0.00	32.00	3	8,680	0.03%
2021/11/29	10	31.90	5	31.69	31.70	5	8,595	0.06%
2021/11/26	27	32.04	34.5	32.08	32.00	-7.5	8,421	-0.09%
2021/11/25	49	33.33	14	33.03	32.90	35	8,127	0.43%
2021/11/24	2	33.83	11	33.78	34.00	-9	7,668	-0.12%
2021/11/23	38	34.01	20	34.09	33.90	18	7,460	0.24%
2021/11/22	17	34.44	16	34.38	34.50	1	7,209	0.01%
2021/11/19	118.5	33.84	185.3	34.05	34.40	-66.8	6,688	-1.00%	大買/大賣/
2021/11/18	16	31.96	130	32.22	32.10	-114	5,175	-2.20%	大賣/鉅額交易
2021/11/17	33	32.14	93	32.47	31.75	-60	4,806	-1.25%
2021/11/16	106	31.15	31.1	31.50	32.10	74.9	4,217	1.78%	大買/
2021/11/15	52	30.06	1	30.10	30.10	51	3,605	1.41%
2021/11/12	3	29.75	5	29.76	29.70	-2	3,436	-0.06%
2021/11/11	5	29.10	4	29.03	29.10	1	3,242	0.03%
2021/11/10	6	29.25	12	29.20	29.25	-6	3,266	-0.18%
2021/11/09	5	29.05	2	29.00	29.05	3	3,292	0.09%
2021/11/08	5	28.82	0	0.00	28.90	5	3,265	0.15%
2021/11/05	4	28.80	0	0.00	28.90	4	3,284	0.12%
2021/11/04	5	28.90	1	29.20	28.90	4	3,313	0.12%
2021/11/03	1	29.10	5	29.20	29.25	-4	3,272	-0.12%
2021/11/02	62	28.80	0	0.00	28.75	62	3,183	1.95%
2021/10/29	15	28.70	7	28.61	28.75	8	3,165	0.25%
2021/10/27	5	28.50	0	0.00	28.55	5	3,137	0.16%
2021/10/26	0	0.00	1	28.35	28.35	-1	3,135	-0.03%
2021/10/21	0	0.00	3.7	28.16	28.15	-3.7	3,267	-0.11%
2021/10/18	0	0.00	5	28.30	28.30	-5	3,356	-0.15%
2021/10/13	0	0.00	5	28.05	28.00	-5	3,702	-0.14%
2021/10/12	1	28.20	0	0.00	28.35	1	3,804	0.03%
2021/10/07	1.2	28.04	2	28.05	28.00	-0.9	4,040	-0.02%
2021/10/06	1	27.70	0	0.00	27.70	1	5,494	0.02%
2021/10/05	1	27.70	0	0.00	27.75	1	5,994	0.02%
2021/10/01	1	28.00	0.2	28.10	28.05	0.8	5,963	0.01%
2021/09/30	0	0.00	2	28.65	28.65	-2	5,940	-0.03%
2021/09/29	2	28.68	5	28.61	28.60	-3	5,954	-0.05%
2021/09/27	0	0.00	6	28.91	28.95	-6	5,926	-0.10%
2021/09/24	0	0.00	9	29.11	29.05	-9	5,964	-0.15%
2021/09/23	4	28.70	5	28.65	28.70	-1	5,876	-0.02%
2021/09/22	1.2	28.34	0	0.00	28.70	1.2	5,856	0.02%
2021/09/17	0.2	28.75	0	0.00	28.75	0.2	5,835	0.00%
2021/09/16	0	0.00	1	28.75	28.70	-1	5,753	-0.02%
2021/09/14	10	28.20	0	0.00	28.20	10	5,662	0.18%
2021/09/13	1	28.05	0	0.00	28.10	1	5,666	0.02%
2021/09/09	2	28.30	0	0.00	28.30	2	5,650	0.04%
2021/09/08	2.1	28.45	0	0.00	28.30	2.1	5,646	0.04%
2021/09/06	7	29.04	6.6	29.10	28.80	0.4	5,621	0.01%
2021/09/03	16	29.12	7	29.11	28.95	9	5,543	0.16%
2021/09/02	0	0.00	1	28.40	28.30	-1	5,309	-0.02%
2021/09/01	1	28.10	6	28.08	28.05	-5	5,276	-0.09%
2021/08/31	1	27.75	0	0.00	27.90	1	5,270	0.02%
2021/08/23	0.1	27.50	0	0.00	27.55	0.1	5,549	0.00%
2021/08/20	2.1	27.05	0	0.00	27.00	2.1	5,554	0.04%
2021/08/19	1	27.15	7	27.10	27.10	-6	5,566	-0.11%
2021/08/18	3	27.30	0	0.00	27.60	3	5,550	0.05%
2021/08/17	1.1	27.65	0	0.00	27.50	1.1	5,566	0.02%
2021/08/16	1.1	28.14	0	0.00	27.90	1.1	5,546	0.02%
2021/08/13	0	0.00	1	28.50	28.30	-1	5,520	-0.02%
2021/08/11	1	27.85	0	0.00	27.80	1	5,515	0.02%
2021/08/10	0.1	28.15	0	0.00	27.95	0.1	5,556	0.00%
2021/08/09	7	28.53	0	0.00	28.50	7	5,694	0.12%
2021/08/06	4.4	28.80	0	0.00	28.80	4.4	5,769	0.08%
2021/08/05	0	0.00	1	28.60	28.60	-1	5,867	-0.02%
2021/08/04	0	0.00	0.3	28.55	28.60	-0.3	6,109	0.00%
2021/08/03	0	0.00	1	28.45	28.50	-1	6,232	-0.02%
2021/08/02	0.3	28.40	3	28.30	28.40	-2.7	6,269	-0.04%
2021/07/30	0	0.00	1	28.30	28.40	-1	6,310	-0.02%
2021/07/27	0	0.00	8.7	28.79	28.80	-8.7	6,594	-0.13%
2021/07/26	5.4	28.26	0	0.00	28.25	5.4	6,646	0.08%
2021/07/23	0	0.00	4	28.23	28.25	-4	7,059	-0.06%
2021/07/22	1	27.90	0.1	28.10	27.90	0.9	7,312	0.01%
2021/07/21	2.2	28.07	4	27.89	27.90	-1.8	7,324	-0.02%
2021/07/20	1	28.15	19	28.11	28.10	-18	7,314	-0.25%
2021/07/19	7	28.54	0	0.00	28.45	7	7,288	0.10%
2021/07/16	1	29.05	25	29.15	29.10	-24	7,285	-0.33%
2021/07/15	0	0.00	1	29.50	29.50	-1	7,344	-0.01%
2021/07/14	3.1	29.30	0	0.00	29.25	3.1	7,416	0.04%
2021/07/13	80	31.01	45	30.68	29.55	35	7,341	0.48%
2021/07/12	1	29.00	9	29.64	30.45	-8	5,937	-0.13%
2021/07/09	0	0.00	1	28.15	28.15	-1	5,467	-0.02%
2021/07/08	1	28.00	2	28.10	28.05	-1	5,561	-0.02%
2021/07/07	1	28.00	0	0.00	27.95	1	5,654	0.02%
2021/07/05	5	28.10	0	0.00	28.00	5	5,777	0.09%
2021/07/02	2.1	28.02	0	0.00	27.90	2.1	5,812	0.04%
2021/07/01	0	0.00	1	28.05	28.00	-1	5,852	-0.02%
2021/06/30	0.1	27.60	5	27.60	27.60	-4.9	5,848	-0.08%
2021/06/25	1	27.80	0.6	27.80	27.75	0.4	6,021	0.01%
2021/06/24	1	27.70	0	0.00	27.80	1	6,065	0.02%
2021/06/23	0.1	27.70	12	27.70	27.80	-11.9	6,143	-0.19%
2021/06/22	3	27.70	4	27.70	27.70	-1	6,248	-0.02%
2021/06/21	1	27.55	0	0.00	27.65	1	6,351	0.02%
2021/06/18	4	27.83	0	0.00	28.00	4	6,456	0.06%
2021/06/16	2	27.68	2	27.70	27.75	0	6,605	0.00%
2021/06/15	1	27.90	10	27.85	27.90	-9	6,659	-0.14%
2021/06/10	8	27.51	0	0.00	27.55	8	6,765	0.12%
2021/06/09	0.1	27.85	0	0.00	27.70	0.1	6,812	0.00%
2021/06/07	7	27.85	0	0.00	28.00	7	7,096	0.10%
2021/06/02	0	28.28	1	28.25	28.20	-1	7,630	-0.01%
2021/06/01	0	0.00	11.1	28.35	28.20	-11.1	7,645	-0.15%
2021/05/28	6	28.28	0	0.00	28.20	6	7,626	0.08%
2021/05/27	0	0.00	1	28.20	28.15	-1	7,729	-0.01%
2021/05/25	0	0.00	3	28.18	28.25	-3	7,869	-0.04%
2021/05/21	0	0.00	13	27.26	27.30	-13	8,241	-0.16%
2021/05/20	0	0.00	6	27.07	27.00	-6	8,340	-0.07%
2021/05/19	8	26.89	0	0.00	26.95	8	8,349	0.10%
2021/05/18	6	26.27	5	26.70	27.00	1	8,339	0.01%
2021/05/17	8	25.69	7.6	25.98	25.65	0.4	8,341	0.00%
2021/05/14	0	0.00	1	27.50	27.45	-1	8,180	-0.01%
2021/05/13	4	26.95	15	26.96	27.00	-11	8,103	-0.14%
2021/05/12	4.1	27.49	5.6	27.70	27.45	-1.6	7,988	-0.02%
2021/05/11	3	28.80	12	29.04	28.60	-9	7,759	-0.12%
2021/05/10	1	29.00	5	28.95	29.00	-4	7,676	-0.05%
2021/05/07	3	29.05	1	29.00	29.30	2	7,685	0.03%
2021/05/06	0	0.00	1	28.75	28.90	-1	7,676	-0.01%
2021/05/05	13.6	29.03	0	0.00	28.80	13.6	7,625	0.18%
2021/05/04	4	28.74	47	28.93	28.85	-43	7,576	-0.57%
2021/05/03	10	29.90	3	30.05	29.75	7	7,425	0.09%
2021/04/29	1	30.46	6	30.93	30.60	-5	7,303	-0.07%
2021/04/28	4	30.20	13.1	30.07	30.30	-9.1	6,924	-0.13%
2021/04/27	1	29.45	11	29.43	29.50	-10	6,734	-0.15%
2021/04/26	2	29.38	10	29.45	29.40	-8	6,735	-0.12%
2021/04/23	3	29.40	0	0.00	29.35	3	6,707	0.04%
2021/04/22	1	29.40	1	29.90	29.35	0	6,801	0.00%
2021/04/21	10	29.95	2	30.08	30.15	8	6,734	0.12%
2021/04/20	5	29.80	12	29.76	29.80	-7	6,621	-0.11%
2021/04/19	11	29.36	3.6	29.32	29.35	7.4	6,537	0.11%
2021/04/16	3	29.02	5	29.05	29.15	-2	6,590	-0.03%
2021/04/15	1	28.80	0	0.00	28.85	1	6,609	0.02%
2021/04/14	1.1	28.65	15	28.57	28.65	-13.9	6,617	-0.21%
2021/04/13	0	0.00	7	29.13	28.90	-7	6,607	-0.11%
2021/04/12	2	29.43	5	29.55	29.30	-3	6,532	-0.05%
2021/04/09	1	29.25	5.5	29.30	29.45	-4.5	6,479	-0.07%
2021/04/08	0	0.00	7.6	29.18	29.20	-7.6	6,460	-0.12%
2021/04/07	5	29.00	2	29.00	29.15	3	6,483	0.05%
2021/04/06	3	29.15	4	29.21	29.05	-1	6,496	-0.02%
2021/04/01	0	0.00	1	29.05	29.15	-1	6,453	-0.02%
2021/03/31	0.3	28.75	2	28.83	28.85	-1.7	6,398	-0.03%
2021/03/30	4	28.60	2	28.70	28.70	2	6,349	0.03%
2021/03/29	1.1	28.65	0	0.00	28.65	1.1	6,295	0.02%
2021/03/26	6.1	28.61	0	0.00	28.60	6.1	6,283	0.10%
2021/03/25	1.1	28.66	0	0.00	28.65	1.1	6,276	0.02%
2021/03/24	4.1	29.36	5	29.34	29.30	-0.9	6,234	-0.01%
2021/03/23	5	29.25	20	29.20	29.25	-15	6,178	-0.24%
2021/03/22	21.2	28.81	0	0.00	28.95	21.2	6,122	0.35%
2021/03/19	5.2	28.98	6	28.98	29.10	-0.8	6,135	-0.01%
2021/03/18	0.5	29.06	0	0.00	29.05	0.5	6,113	0.01%
2021/03/17	1.2	29.05	0	0.00	29.10	1.2	6,181	0.02%
2021/03/16	0.2	29.17	73.2	29.15	29.15	-73	6,395	-1.14%
2021/03/15	1	29.08	27	29.10	29.10	-26	6,548	-0.40%
2021/03/12	7	28.71	2	28.65	28.95	5	7,216	0.07%
2021/03/11	6.4	28.81	45	28.81	28.80	-38.6	7,457	-0.52%
2021/03/10	56.1	28.76	10	28.64	28.80	46.1	7,347	0.63%
2021/03/09	117	28.41	31.5	28.40	28.45	85.5	7,224	1.18%	大買/
2021/03/08	7	30.42	11	30.60	30.30	-4	6,814	-0.06%
2021/03/05	14	30.16	0	0.00	30.30	14	6,822	0.21%
2021/03/04	9	30.34	0	0.00	30.40	9	6,845	0.13%
2021/03/03	2	30.48	0	0.00	30.60	2	6,834	0.03%
2021/03/02	6.7	30.83	7	31.18	30.60	-0.3	6,832	0.00%
2021/02/26	62	30.40	11	30.44	30.95	51	6,770	0.75%
2021/02/25	2	30.55	10	30.60	30.65	-8	6,746	-0.12%
2021/02/24	30.3	30.59	2	30.65	30.50	28.3	6,816	0.42%
2021/02/23	10.1	31.03	47	30.88	31.00	-36.9	6,687	-0.55%
2021/02/22	11	30.12	10	30.11	30.25	1	6,367	0.02%
2021/02/18	13	29.50	12.3	29.52	29.65	0.7	6,260	0.01%
2021/02/17	10.3	29.36	4	29.43	29.40	6.3	6,317	0.10%
2021/02/05	1	29.25	8	29.39	29.25	-7	6,284	-0.11%
2021/02/04	0	0.00	15	29.35	29.15	-15	6,286	-0.24%
2021/02/03	0.1	29.30	7	29.31	29.30	-6.9	6,351	-0.11%
2021/02/02	0	0.00	2	29.33	29.25	-2	6,382	-0.03%
2021/02/01	2.1	28.88	22	28.91	29.00	-19.9	6,387	-0.31%
2021/01/29	0	29.15	0	0.00	29.10	0	6,375	0.00%
2021/01/28	26	29.20	1	29.30	29.30	25	6,332	0.39%
2021/01/27	4.1	29.45	27	29.50	29.45	-23	6,298	-0.36%
2021/01/26	10	29.30	0	0.00	29.35	10	6,288	0.16%
2021/01/25	0	0.00	2	29.50	29.50	-2	6,277	-0.03%
2021/01/22	0	0.00	3	29.23	29.30	-3	6,252	-0.05%
2021/01/21	1	29.15	1	29.35	29.20	0	6,236	0.00%
2021/01/20	3.1	29.29	10	29.30	29.15	-6.9	6,197	-0.11%
2021/01/19	5	29.95	0	0.00	29.80	5	6,118	0.08%
2021/01/18	8	29.69	2	29.80	29.90	6	6,074	0.10%
2021/01/15	10.5	30.11	4	29.95	29.85	6.5	6,042	0.11%
2021/01/14	1.5	29.95	10.7	30.00	30.05	-9.2	5,906	-0.16%
2021/01/13	2	29.90	10	29.87	29.85	-8	5,892	-0.14%
2021/01/12	23	29.76	0	0.00	29.80	23	5,874	0.39%
2021/01/11	6	29.88	16	30.02	30.15	-10	5,800	-0.17%
2021/01/08	0	0.00	16	29.41	29.40	-16	5,671	-0.28%
2021/01/07	0	0.00	6.1	29.49	29.40	-6.1	5,610	-0.11%
2021/01/06	1	29.45	59	29.30	29.40	-58	5,588	-1.04%
2021/01/04	1	29.50	10	29.55	29.50	-9	5,540	-0.16%
2020/12/31	0	0.00	1	29.65	29.50	-1	5,528	-0.02%
2020/12/30	61	29.41	1	29.65	29.65	60	5,496	1.09%
2020/12/29	8	29.23	0	0.00	29.30	8	5,419	0.15%
2020/12/28	1	29.40	0	0.00	29.40	1	5,366	0.02%
2020/12/25	0	0.00	4	29.36	29.30	-4	5,361	-0.07%
2020/12/24	3	29.22	0.1	29.20	29.20	2.9	5,336	0.05%
2020/12/23	1	29.15	0	0.00	29.15	1	5,323	0.02%
2020/12/22	6	29.22	0.1	29.25	29.00	5.9	5,341	0.11%
2020/12/21	8	29.12	0	0.00	29.20	8	5,356	0.15%
2020/12/18	6	29.58	5	29.43	29.40	1	5,325	0.02%
2020/12/17	5	29.16	0	0.00	29.20	5	5,288	0.09%
2020/12/16	13	29.30	0	0.00	29.40	13	5,248	0.25%
2020/12/15	5	29.39	1	29.60	29.25	4	5,195	0.08%
2020/12/14	1	29.85	2	29.80	29.80	-1	5,096	-0.02%
2020/12/11	9	29.98	2	29.95	29.70	7	5,063	0.14%
2020/12/10	7	30.04	5	29.93	30.05	2	4,961	0.04%
2020/12/09	20.5	31.25	5.2	31.21	31.15	15.3	4,696	0.33%
2020/12/08	83	31.98	76.6	32.03	31.75	6.4	4,523	0.14%
2020/12/07	9	30.71	16.6	30.83	31.25	-7.6	3,891	-0.19%
2020/12/04	8	29.86	5	29.80	29.90	3	3,535	0.08%
2020/12/03	0	0.00	43	29.96	29.65	-43	3,472	-1.24%
2020/12/01	0	0.00	9.1	29.62	29.65	-9.1	3,423	-0.27%
2020/11/30	2	29.60	0	0.00	29.50	2	3,409	0.06%
2020/11/27	0	0.00	2	29.85	29.75	-2	3,366	-0.06%
2020/11/26	0	0.00	5.4	29.67	29.65	-5.4	3,339	-0.16%
2020/11/25	0	0.00	1	29.80	29.65	-1	3,340	-0.03%
2020/11/24	1	29.65	9	29.75	29.60	-8	3,319	-0.24%
2020/11/23	9	29.47	14	29.32	29.60	-5	3,263	-0.15%
2020/11/20	2	29.13	1	29.15	29.10	1	3,261	0.03%
2020/11/19	0.8	29.25	12	29.25	29.20	-11.2	3,269	-0.34%
2020/11/17	1	29.05	0	0.00	29.00	1	3,295	0.03%
2020/11/16	0	0.00	37.7	29.10	29.10	-37.7	3,409	-1.11%
2020/11/12	0	0.00	1	29.15	29.10	-1	3,373	-0.03%
2020/11/11	2	29.08	7	29.19	29.35	-5	3,394	-0.15%
2020/11/10	1	29.00	9.1	29.04	29.00	-8.1	3,365	-0.24%
2020/11/09	0	0.00	3	29.02	28.90	-3	3,523	-0.09%
2020/11/06	0	0.00	9	28.99	28.85	-9	3,665	-0.25%
2020/11/05	0	0.00	4	28.75	28.80	-4	3,655	-0.11%
2020/11/04	0.2	28.65	0.2	28.70	28.75	0	3,661	0.00%
2020/11/03	0	0.00	1	28.70	28.70	-1	3,685	-0.03%
2020/11/02	1	28.25	7	28.21	28.30	-6	3,703	-0.16%
2020/10/30	3.2	28.35	0	0.00	28.20	3.2	3,715	0.09%
2020/10/29	3	28.37	0	0.00	28.45	3	3,722	0.08%
2020/10/28	0	0.00	1	28.70	28.60	-1	3,746	-0.03%
2020/10/27	4	28.70	0.2	28.70	28.65	3.8	3,775	0.10%
2020/10/26	0	0.00	0.8	28.88	28.85	-0.8	3,792	-0.02%
2020/10/23	7	28.99	0.2	29.00	28.95	6.8	3,837	0.18%
2020/10/22	1	28.95	19	28.93	28.95	-18	3,904	-0.46%
2020/10/21	2	29.25	11	28.96	28.95	-9	4,020	-0.22%
2020/10/20	5	28.78	1	28.90	28.90	4	4,113	0.10%
2020/10/19	1	28.70	3	28.68	28.70	-2	4,135	-0.05%
2020/10/16	2	28.50	1	28.70	28.60	1	4,213	0.02%
2020/10/15	3	28.53	0	0.00	28.60	3	4,251	0.07%
2020/10/14	1	28.55	1	28.55	28.55	0	4,286	0.00%
2020/10/13	0	0.00	4	28.31	28.25	-4	4,424	-0.09%
2020/10/12	3	28.60	0	0.00	28.40	3	4,435	0.07%
2020/10/07	0	0.00	1	28.70	28.70	-1	4,946	-0.02%
2020/10/05	2	28.48	0	0.00	28.40	2	5,617	0.04%
2020/09/29	1.5	28.15	1	28.25	28.10	0.5	5,860	0.01%
2020/09/25	10	27.83	1.4	27.64	27.60	8.6	6,327	0.14%
2020/09/24	7	27.76	0	0.00	27.65	7	6,527	0.11%
2020/09/23	3	28.25	0	0.00	28.15	3	6,661	0.05%
2020/09/22	1	28.55	0	0.00	28.45	1	6,755	0.01%
2020/09/21	2	29.00	0	0.00	28.90	2	6,889	0.03%
2020/09/18	9.4	28.97	0	0.00	28.95	9.4	7,011	0.13%
2020/09/17	0	0.00	1.1	28.81	28.85	-1.1	7,138	-0.02%
2020/09/15	5	28.95	3	29.15	28.85	2	7,247	0.03%
2020/09/14	1	29.00	0	0.00	29.00	1	7,430	0.01%
2020/09/10	3.8	28.98	121	29.01	29.10	-117.2	7,510	-1.56%	大賣/鉅額交易
2020/09/09	0	0.00	7	28.30	28.55	-7	7,488	-0.09%
2020/09/07	1	28.55	0	0.00	28.45	1	7,756	0.01%
2020/09/03	0	0.00	2	29.05	28.70	-2	8,277	-0.02%
2020/08/28	15	28.74	5	29.15	29.15	10	8,671	0.12%
2020/08/27	3	28.80	0	0.00	28.85	3	8,748	0.03%
2020/08/26	3	28.92	1	29.05	28.95	2	8,858	0.02%
2020/08/25	0	0.00	31	28.25	28.35	-31	8,837	-0.35%
2020/08/24	0.2	28.15	0	0.00	28.10	0.2	9,028	0.00%
2020/08/21	1	28.00	50	28.00	27.95	-49	9,124	-0.54%
2020/08/20	12	27.70	0	0.00	27.75	12	9,210	0.13%
2020/08/19	16.1	28.67	0.7	28.60	28.45	15.4	9,233	0.17%
2020/08/18	4	28.76	0	0.00	28.75	4	9,372	0.04%
2020/08/17	0	0.00	4	28.93	28.85	-4	9,759	-0.04%
2020/08/14	4.6	28.42	0.6	28.60	28.45	4	10,623	0.04%
2020/08/13	10	28.52	5	28.35	28.25	5	10,698	0.05%
2020/08/12	10	28.74	5.5	28.85	28.75	4.5	10,562	0.04%
2020/08/11	3	29.55	0	0.00	29.40	3	10,458	0.03%
2020/08/10	0	0.00	2	29.30	29.35	-2	10,611	-0.02%
2020/08/07	3	29.25	0	0.00	29.25	3	10,807	0.03%
2020/08/06	0	0.00	1	29.35	29.40	-1	10,949	-0.01%
2020/08/05	0.1	29.40	0	0.00	29.35	0.1	11,121	0.00%
2020/08/04	0	0.00	4	29.30	29.30	-4	11,202	-0.04%
2020/07/31	5	29.55	1	29.45	29.55	4	11,359	0.04%
2020/07/30	3	29.05	54	29.10	29.15	-51	11,446	-0.45%
2020/07/28	2	28.33	2	28.83	28.25	0	11,504	0.00%
2020/07/27	240	28.61	0	0.00	28.55	240	11,547	2.08%	大買/鉅額交易
2020/07/24	19.2	29.17	0	0.00	29.00	19.2	11,509	0.17%
2020/07/23	2	29.60	238	29.61	29.60	-236	11,390	-2.07%	大賣/鉅額交易
2020/07/22	7	29.73	1	29.65	29.75	6	11,429	0.05%
2020/07/21	2	29.90	0	0.00	29.85	2	11,397	0.02%
2020/07/17	6	29.78	0	0.00	29.55	6	11,486	0.05%
2020/07/16	2	30.00	0	0.00	30.15	2	11,564	0.02%
2020/07/15	6	29.95	6	30.01	29.85	0	11,684	0.00%
2020/07/14	28	30.00	65	30.19	30.35	-37	11,764	-0.31%
2020/07/13	233	34.10	67	34.03	34.20	166	11,554	1.44%	大買/鉅額交易
2020/07/10	11	34.01	3	33.98	33.90	8	11,409	0.07%
2020/07/09	8	33.53	1	33.30	33.55	7	11,334	0.06%
2020/07/08	105	33.50	0	0.00	33.55	105	11,280	0.93%	大買/鉅額交易
2020/07/07	4	33.36	106	33.35	33.35	-102	11,272	-0.90%	大賣/鉅額交易
2020/07/06	15	33.76	12	33.86	33.95	3	11,266	0.03%
2020/07/03	12	33.09	0	0.00	33.30	12	11,364	0.11%
2020/07/02	0	0.00	3	32.60	32.75	-3	11,254	-0.03%
2020/07/01	22	32.50	2	32.53	32.40	20	11,141	0.18%
2020/06/30	5	32.40	1	32.45	32.40	4	11,075	0.04%
2020/06/29	7	32.11	1.2	32.41	32.25	5.8	11,012	0.05%
2020/06/24	7	32.01	12	31.85	32.15	-5	10,937	-0.05%
2020/06/23	2	31.45	10	31.45	31.45	-8	10,969	-0.07%
2020/06/22	2	31.63	5	31.85	31.60	-3	11,028	-0.03%
2020/06/19	22	31.45	0	0.00	31.45	22	11,190	0.20%
2020/06/18	2	31.33	10	31.40	31.45	-8	11,126	-0.07%
2020/06/17	43	31.42	0	0.00	31.30	43	11,142	0.39%
2020/06/16	0	0.00	1	31.50	31.55	-1	11,267	-0.01%
2020/06/15	28	31.27	4	31.50	31.05	24	11,582	0.21%
2020/06/12	57	31.09	9	31.33	31.50	48	11,701	0.41%
2020/06/11	5	32.23	23	32.17	32.05	-18	11,810	-0.15%
2020/06/10	9	32.70	18	32.98	32.80	-9	11,843	-0.08%
2020/06/09	17	32.43	9	32.34	32.35	8	11,888	0.07%
2020/06/08	33	32.13	4	32.30	32.10	29	12,160	0.24%
2020/06/05	4	32.55	85	32.53	32.55	-81	12,335	-0.66%
2020/06/04	7	32.00	0	0.00	32.20	7	12,519	0.06%
2020/06/03	18	31.99	4	32.08	31.95	14	12,684	0.11%
2020/06/02	15	31.96	2	31.95	31.95	13	12,674	0.10%
2020/06/01	5	32.35	4	32.30	32.35	1	12,701	0.01%
2020/05/29	5	32.56	46	32.52	32.30	-41	12,842	-0.32%
2020/05/28	1	32.30	22	32.27	32.05	-21	13,010	-0.16%
2020/05/27	13	32.08	11.1	32.14	32.05	1.9	13,239	0.01%
2020/05/26	56	32.21	0	0.00	32.10	56	13,584	0.41%
2020/05/25	3	32.07	0	0.00	32.35	3	13,635	0.02%
2020/05/22	31	32.80	74	32.77	32.40	-43	13,734	-0.31%
2020/05/21	52	33.20	32.2	32.36	33.30	19.9	13,906	0.14%
2020/05/20	2	30.68	8	30.69	30.70	-6	13,366	-0.04%
2020/05/19	4	30.13	1	30.10	30.10	3	14,171	0.02%
2020/05/18	3	29.85	2	29.90	29.75	1	14,846	0.01%
2020/05/15	14	29.69	24.2	29.80	29.75	-10.2	15,551	-0.07%
2020/05/14	85	30.20	0	0.00	30.10	85	15,703	0.54%
2020/05/13	41	30.84	0	0.00	31.00	41	15,635	0.26%
2020/05/12	29	30.92	2	31.25	31.35	27	15,550	0.17%
2020/05/11	41	30.70	21	30.75	30.80	20	15,487	0.13%
2020/05/08	82.6	30.78	0	0.00	30.50	82.6	15,395	0.54%
2020/05/07	0	0.00	1	30.85	30.80	-1	15,297	-0.01%
2020/05/06	25	30.78	10	30.75	30.50	15	15,231	0.10%
2020/05/05	5	30.25	0	0.00	30.25	5	15,125	0.03%
2020/05/04	3	30.08	0	0.00	30.15	3	15,101	0.02%
2020/04/30	6	30.71	22	30.70	30.60	-16	15,050	-0.11%
2020/04/29	3	30.50	3	30.48	30.50	0	15,013	0.00%
2020/04/28	21	30.37	7	30.38	30.35	14	14,991	0.09%
2020/04/27	1	30.05	11	30.01	30.25	-10	15,081	-0.07%
2020/04/24	9	29.32	55	29.44	29.40	-46	15,045	-0.31%
2020/04/23	2	29.50	0	0.00	29.60	2	15,106	0.01%
2020/04/22	0	29.60	1	28.95	29.50	-1	15,092	-0.01%
2020/04/21	9	29.67	6	29.50	29.40	3	15,059	0.02%
2020/04/20	7	30.40	8	30.65	30.35	-1	14,935	-0.01%
2020/04/17	9	30.86	4	31.65	30.85	5	14,813	0.03%
2020/04/16	4	31.29	0	0.00	31.40	4	14,601	0.03%
2020/04/15	9	30.89	3	31.13	31.20	6	14,441	0.04%
2020/04/14	2.1	30.42	2	30.80	30.80	0.1	14,234	0.00%
2020/04/10	5	29.02	2	29.13	29.15	3	13,957	0.02%
2020/04/09	8	29.23	6	29.38	29.05	2	13,866	0.01%
2020/04/08	67	28.11	26	27.91	29.10	41	13,659	0.30%
2020/04/07	1	27.70	6	27.63	27.55	-5	13,336	-0.04%
2020/04/06	2	27.18	0	0.00	27.30	2	13,221	0.02%
2020/04/01	0	0.00	104	27.20	27.25	-104	13,146	-0.79%	大賣/鉅額交易
2020/03/31	4	27.18	0	0.00	27.15	4	13,076	0.03%
2020/03/30	0	0.00	30	26.85	26.95	-30	12,986	-0.23%
2020/03/27	6	27.10	2	27.35	26.85	4	12,952	0.03%
2020/03/26	4	26.20	1	26.60	26.85	3	12,801	0.02%
2020/03/25	6	26.64	3	27.13	26.45	3	12,784	0.02%
2020/03/24	13	25.44	12	25.71	25.80	1	12,601	0.01%
2020/03/23	50	23.34	131	24.21	24.10	-81	12,552	-0.65%	大賣/
2020/03/20	9	25.21	20	24.67	25.10	-11	12,500	-0.09%
2020/03/19	91	24.51	5	23.75	23.40	86	12,332	0.70%
2020/03/18	72	26.81	3	27.03	26.00	69	11,994	0.58%
2020/03/17	114	27.02	5	27.24	26.80	109	11,782	0.93%	大買/鉅額交易
2020/03/16	26.1	28.33	7	28.74	27.75	19.1	11,545	0.17%
2020/03/13	29	28.33	31.2	28.40	28.95	-2.2	11,507	-0.02%
2020/03/12	27	30.06	14	29.94	30.05	13	11,085	0.12%
2020/03/11	34	31.95	22	31.90	31.60	12	10,744	0.11%
2020/03/10	21.2	32.93	4	33.04	33.35	17.2	10,395	0.17%
2020/03/09	22	32.95	66	32.96	32.70	-44	10,107	-0.44%
2020/03/06	5	33.94	2	34.03	34.10	3	9,880	0.03%
2020/03/05	17	34.16	21	34.23	34.25	-4	9,839	-0.04%
2020/03/04	20	33.99	69	33.77	33.70	-49	9,695	-0.51%
2020/03/03	44	34.81	71	34.87	34.50	-27	9,468	-0.29%
2020/03/02	17	34.14	56	34.17	34.25	-39	9,098	-0.43%
2020/02/27	11.2	34.85	15	34.33	34.05	-3.8	8,789	-0.04%
2020/02/26	5	34.63	57.2	34.43	34.75	-52.2	8,378	-0.62%
2020/02/25	27	34.81	21	34.70	34.55	6	8,182	0.07%
2020/02/24	25	34.97	14.9	35.01	35.10	10.2	7,914	0.13%
2020/02/21	24	34.38	14	34.35	34.20	10	7,428	0.13%
2020/02/20	25.6	34.39	17	34.36	34.40	8.6	7,200	0.12%
2020/02/19	37	32.69	29	33.26	33.50	8	6,467	0.12%
2020/02/18	13.2	31.53	97	31.86	31.60	-83.8	5,842	-1.43%
2020/02/17	0	0.00	74	30.36	30.50	-74	5,350	-1.38%
2020/02/14	0	0.00	2	29.83	29.70	-2	5,272	-0.04%
2020/02/13	5	29.42	4	29.45	29.35	1	5,375	0.02%
2020/02/12	3	29.40	2	29.45	29.45	1	5,428	0.02%
2020/02/11	15	28.73	0	0.00	28.70	15	5,418	0.28%
2020/02/07	20	28.64	0	0.00	28.60	20	5,403	0.37%
2020/02/06	2.4	28.82	0	0.00	28.80	2.4	5,412	0.04%
2020/02/05	3	28.42	0	0.00	28.50	3	5,408	0.06%
2020/02/04	1	28.30	0	0.00	28.50	1	5,368	0.02%
2020/02/03	5	28.00	1	28.10	28.40	4	5,355	0.07%
2020/01/31	16	29.35	0	0.00	29.00	16	5,286	0.30%
2020/01/30	20	28.72	11	28.62	28.95	9	5,300	0.17%
2020/01/20	0	30.30	0	0.00	30.35	0	5,211	0.00%
2020/01/17	4	30.38	4	30.31	30.40	0	5,432	0.00%
2020/01/16	9	29.91	2	29.95	29.95	7	5,315	0.13%
2020/01/15	22	29.83	0	0.00	29.85	22	5,260	0.42%
2020/01/14	3	29.62	0	0.00	29.70	3	5,180	0.06%
2020/01/13	1	29.15	0	0.00	29.20	1	5,078	0.02%
2020/01/10	0	0.00	3	28.88	29.00	-3	5,041	-0.06%
2020/01/09	0	0.00	2	28.40	28.30	-2	4,987	-0.04%
2020/01/08	2	28.25	0	0.00	28.15	2	5,030	0.04%
2020/01/07	1	28.50	7	28.46	28.55	-6	5,001	-0.12%
2020/01/06	3	28.50	4	28.55	28.60	-1	4,970	-0.02%
2020/01/03	2	28.83	0	0.00	28.95	2	4,950	0.04%
2019/12/31	0	0.00	48	28.97	29.00	-48	4,892	-0.98%
2019/12/30	2	29.08	9	29.10	29.10	-7	4,877	-0.14%
2019/12/27	2	28.95	0	0.00	29.00	2	4,888	0.04%
2019/12/26	1	29.00	0	0.00	29.00	1	4,880	0.02%
2019/12/25	5	28.90	0	0.00	29.00	5	4,894	0.10%
2019/12/24	6	28.90	1	29.10	29.00	5	4,917	0.10%
2019/12/23	2	29.05	0	0.00	29.10	2	4,971	0.04%
2019/12/20	3.3	29.14	0	0.00	29.00	3.3	5,011	0.06%
2019/12/19	1	29.20	0	0.00	29.20	1	4,929	0.02%
2019/12/18	0	0.00	12.5	29.10	29.20	-12.5	4,875	-0.26%
2019/12/13	1	28.70	1	28.90	28.65	0	4,720	0.00%
2019/12/12	6	28.64	0	0.00	28.70	6	4,641	0.13%
2019/12/11	1	28.70	0	0.00	28.70	1	4,646	0.02%
2019/12/10	5.1	28.81	4	28.93	28.80	1.1	4,624	0.02%
2019/12/09	1	28.25	0	0.00	28.35	1	4,434	0.02%
2019/12/06	0	0.00	4	28.33	28.45	-4	4,445	-0.09%
2019/12/04	3	27.80	0	0.00	27.90	3	4,382	0.07%
2019/12/03	1.2	27.88	0	0.00	28.00	1.2	4,371	0.03%
2019/12/02	0	0.00	3	27.85	28.00	-3	4,352	-0.07%
2019/11/29	1	28.30	0	0.00	28.35	1	4,290	0.02%
2019/11/28	3	28.38	21	28.50	28.40	-18	4,253	-0.42%
2019/11/27	0	0.00	1	28.45	28.45	-1	4,251	-0.02%
2019/11/26	3	28.37	0	0.00	28.50	3	4,267	0.07%
2019/11/25	2	28.38	0	0.00	28.50	2	4,288	0.05%
2019/11/22	3	28.73	0	0.00	28.70	3	4,306	0.07%
2019/11/21	2	28.90	0	0.00	28.75	2	4,296	0.05%
2019/11/20	4	28.78	10	28.90	28.90	-6	4,255	-0.14%
2019/11/19	12	29.45	2	29.40	29.30	10	4,174	0.24%
2019/11/18	11	29.35	2.6	28.97	29.30	8.4	4,043	0.21%
2019/11/15	7	28.66	18	28.84	28.60	-11	3,849	-0.29%
2019/11/14	11	28.48	14	29.09	28.70	-3	3,743	-0.08%
2019/11/13	16.7	28.77	24	28.80	28.90	-7.3	3,464	-0.21%
2019/11/12	13	28.35	6.3	28.26	28.50	6.7	3,212	0.21%
2019/11/11	4	27.78	1	27.75	27.75	3	2,970	0.10%
2019/11/08	5	27.59	2	27.50	27.50	3	2,837	0.11%
2019/11/06	0	0.00	5	26.95	26.90	-5	2,670	-0.19%
2019/10/29	3	26.58	1	26.60	26.60	2	2,615	0.08%
2019/10/28	1	26.90	0	0.00	26.90	1	2,532	0.04%
2019/10/25	7.1	26.97	1	27.15	27.10	6.1	2,462	0.25%
2019/10/24	2.8	25.93	1	25.95	26.00	1.8	2,207	0.08%
2019/10/23	0	0.00	0.2	25.85	25.75	-0.2	2,196	-0.01%
2019/10/22	4	25.90	2	25.83	25.75	2	2,188	0.09%
2019/10/21	0	0.00	0.2	25.80	25.75	-0.2	2,177	-0.01%
2019/10/18	2	25.48	0	0.00	25.45	2	2,161	0.09%
2019/10/17	2	25.50	0	0.00	25.50	2	2,137	0.09%
2019/10/16	13	25.57	11	25.85	25.70	2	2,100	0.10%
2019/10/15	2	25.78	0	0.00	25.90	2	2,048	0.10%
2019/10/14	1	25.85	0	0.00	25.90	1	2,046	0.05%
2019/10/09	1	25.85	0	0.00	25.70	1	2,060	0.05%
2019/10/07	1	26.05	0	0.00	26.00	1	2,040	0.05%
2019/10/04	1	25.80	1	26.00	26.00	0	2,052	0.00%
2019/10/03	2	25.63	0	0.00	25.95	2	2,061	0.10%
2019/10/01	1.2	25.99	0	0.00	26.10	1.2	2,010	0.06%
2019/09/27	1	25.90	1	26.00	26.15	0	1,979	0.00%
2019/09/26	5.1	26.34	2	26.40	26.25	3.1	1,941	0.16%
2019/09/25	1	25.85	0	0.00	26.00	1	1,854	0.05%
2019/09/23	6	26.28	0.1	26.50	26.40	5.9	1,772	0.33%
2019/09/19	0.5	26.30	0	0.00	26.25	0.5	1,767	0.03%
2019/09/16	2	26.15	0	0.00	26.30	2	1,740	0.11%
2019/09/12	1	26.50	0	0.00	26.50	1	1,713	0.06%
2019/09/10	8	26.64	0	0.00	26.60	8	1,677	0.48%
2019/09/05	1	27.60	0	0.00	27.55	1	1,645	0.06%
2019/09/02	0	0.00	72	27.60	27.65	-72	1,667	-4.32%
2019/08/30	0	0.00	1	27.45	27.60	-1	1,658	-0.06%
2019/08/29	2	27.15	0	0.00	27.30	2	1,637	0.12%
2019/08/27	10	31.60	0	0.00	31.55	10	1,530	0.65%
2019/08/23	24	31.71	0	0.00	31.80	24	1,450	1.65%
2019/08/22	52	31.73	0	0.00	31.75	52	1,449	3.59%
2019/08/21	4	31.95	0	0.00	31.90	4	1,443	0.28%
2019/08/20	0	0.00	1	31.90	31.85	-1	1,423	-0.07%
2019/08/14	0	0.00	30	31.65	31.65	-30	1,404	-2.14%
2019/08/13	2	31.15	0	0.00	31.40	2	1,394	0.14%
2019/08/07	3	31.20	0	0.00	31.00	3	1,407	0.21%
2019/08/06	2	30.95	1	30.60	31.00	1	1,433	0.07%
2019/08/02	2	31.55	0	0.00	31.90	2	1,517	0.13%
2019/08/01	1	32.15	0.1	32.15	32.20	0.9	1,492	0.06%
2019/07/31	1	32.25	0	0.00	32.35	1	1,491	0.07%
2019/07/30	1	32.30	0	0.00	32.35	1	1,494	0.07%
2019/07/29	32	32.35	0	0.00	32.35	32	1,508	2.12%
2019/07/25	0	0.00	2	32.00	32.05	-2	1,489	-0.13%
2019/07/23	6	31.78	0	0.00	31.75	6	1,507	0.40%
2019/07/19	3	32.08	0	0.00	31.95	3	1,495	0.20%
2019/07/18	3	32.15	0	0.00	32.05	3	1,486	0.20%
2019/07/17	6	32.20	0	0.00	32.15	6	1,489	0.40%
2019/07/16	5	32.25	0	0.00	32.40	5	1,479	0.34%
2019/07/15	6	32.42	0	0.00	32.45	6	1,471	0.41%
2019/07/12	9	31.91	35	31.95	32.15	-26	1,465	-1.77%
2019/07/11	2	31.95	0	0.00	32.00	2	1,460	0.14%
2019/07/10	5	31.73	0	0.00	31.80	5	1,440	0.35%
2019/07/09	2	31.45	0	0.00	31.35	2	1,427	0.14%
2019/07/05	1	31.25	0	0.00	31.35	1	1,455	0.07%
2019/07/03	1	31.20	0	0.00	31.30	1	1,494	0.07%
2019/07/02	1	31.20	0	0.00	31.20	1	1,538	0.07%
2019/07/01	5	31.34	0	0.00	31.35	5	1,550	0.32%
2019/06/28	1	30.95	0	0.00	31.10	1	1,556	0.06%
2019/06/27	7	30.83	1	30.85	30.90	6	1,560	0.38%
2019/06/25	2	30.85	2	30.85	30.95	0	1,562	0.00%
2019/06/24	4	30.75	1	30.50	30.70	3	1,558	0.19%
2019/06/18	2	29.50	0	0.00	29.70	2	1,560	0.13%
2019/06/14	7	29.64	0	0.00	29.50	7	1,590	0.44%
2019/06/12	9	29.56	0	0.00	29.55	9	1,794	0.50%
2019/06/11	4	30.03	8	29.95	29.75	-4	1,813	-0.22%
2019/06/10	2	29.35	0	0.00	29.45	2	1,809	0.11%
2019/06/06	1	29.25	9	29.25	29.25	-8	1,857	-0.43%
2019/06/05	0	0.00	0.7	29.20	29.20	-0.7	1,888	-0.04%
2019/06/04	2	29.25	0	0.00	29.15	2	1,916	0.10%
2019/06/03	2.8	29.24	0	0.00	29.15	2.8	1,973	0.14%
2019/05/28	1	29.40	0	0.00	28.60	1	2,349	0.04%
2019/05/27	2	29.25	0	0.00	29.30	2	2,358	0.08%
2019/05/24	9	29.18	0	0.00	29.20	9	2,357	0.38%
2019/05/23	3	29.30	0	0.00	29.35	3	2,347	0.13%
2019/05/21	2	29.28	0	0.00	29.50	2	2,383	0.08%
2019/05/17	2	29.50	0	0.00	29.60	2	2,376	0.08%
2019/05/16	1	29.80	0	0.00	29.50	1	2,395	0.04%
2019/05/15	0	0.00	2	30.00	30.00	-2	2,391	-0.08%
2019/05/14	8	29.30	0	0.00	29.65	8	2,385	0.34%
2019/05/13	2	29.30	0	0.00	29.35	2	2,394	0.08%
2019/05/10	13	30.40	0	0.00	30.10	13	2,400	0.54%
2019/05/08	11	31.70	0	0.00	31.70	11	2,317	0.47%
2019/05/07	0	0.00	5	32.00	32.00	-5	2,319	-0.22%
2019/05/03	0	0.00	3	32.30	32.25	-3	2,343	-0.13%
2019/05/02	0	0.00	32	32.29	32.35	-32	2,329	-1.37%
2019/04/29	11	32.14	3	32.03	31.95	8	2,323	0.34%
2019/04/26	7	31.70	0	0.00	31.70	7	2,307	0.30%
2019/04/24	0	0.00	6.5	31.69	31.60	-6.5	2,334	-0.28%
2019/04/18	0	0.00	3	31.40	31.25	-3	2,379	-0.13%
2019/04/17	8	31.75	0	0.00	31.85	8	2,375	0.34%
2019/04/12	2	31.53	0	0.00	31.40	2	2,356	0.08%
2019/04/10	1	32.35	0	0.00	32.05	1	2,315	0.04%
2019/04/08	7	32.45	0	0.00	32.50	7	2,306	0.30%
2019/04/02	5	31.70	0	0.00	31.70	5	2,369	0.21%
2019/04/01	0	0.00	40	31.60	31.65	-40	2,436	-1.64%
2019/03/27	1	31.65	3.1	31.55	31.65	-2.1	2,647	-0.08%
2019/03/26	3	31.55	0	0.00	31.60	3	2,669	0.11%
2019/03/25	0	0.00	1	31.45	31.40	-1	2,688	-0.04%
2019/03/22	16	31.62	5	31.65	31.60	11	2,692	0.41%
2019/03/21	5	31.60	1	31.60	31.50	4	2,683	0.15%
2019/03/20	0	0.00	1	31.55	31.50	-1	2,664	-0.04%
2019/03/19	46	31.45	0	0.00	31.50	46	2,648	1.74%
2019/03/18	2	31.18	32	31.10	31.30	-30	2,621	-1.14%
2019/03/15	51	30.61	0	0.00	31.05	51	2,591	1.97%
2019/03/14	2	30.90	0	0.00	30.85	2	2,394	0.08%
2019/03/13	23	30.81	8	31.05	30.85	15	2,370	0.63%
2019/03/12	1	30.70	0	0.00	30.80	1	2,340	0.04%
2019/03/06	6.1	31.82	0	0.00	31.80	6.1	2,191	0.28%
2019/03/05	2	32.05	24	32.00	32.05	-22	2,155	-1.02%
2019/03/04	6	31.54	7.3	31.11	31.90	-1.3	2,056	-0.06%
2019/02/27	5	29.95	9	29.98	29.90	-4	1,847	-0.22%
2019/02/26	3	29.55	0	0.00	29.15	3	1,743	0.17%
2019/02/14	1	28.20	0	0.00	28.30	1	1,639	0.06%
2019/02/12	20	28.30	6	27.85	28.00	14	1,618	0.87%
2019/02/11	0	0.00	9	27.95	28.35	-9	1,577	-0.57%
2019/01/29	0	0.00	1	27.40	27.65	-1	1,517	-0.07%
2019/01/25	0	0.00	1	27.50	27.50	-1	1,526	-0.07%
2019/01/11	0	0.00	1	25.65	25.70	-1	1,476	-0.07%
2019/01/08	0	0.00	6	24.70	24.70	-6	1,476	-0.41%
2019/01/07	6	24.65	0	0.00	24.70	6	1,487	0.40%
2019/01/03	1	24.35	0	0.00	24.35	1	1,560	0.06%
2018/12/26	0	0.00	4	24.01	24.00	-4	1,597	-0.25%
2018/12/25	2	23.58	0	0.00	23.40	2	1,630	0.12%
2018/12/24	8	24.28	0	0.00	24.05	8	1,552	0.52%
2018/12/21	5	24.52	2	23.85	23.85	3	1,450	0.21%
2018/12/20	5	25.18	2	24.90	24.90	3	1,287	0.23%
2018/12/19	6	25.89	0	0.00	25.55	6	1,245	0.48%
2018/12/18	0	0.00	2	26.00	26.10	-2	1,210	-0.17%
2018/12/17	9	26.13	0	0.00	26.00	9	1,190	0.76%
2018/12/13	0	0.00	2	27.30	27.30	-2	1,167	-0.17%
2018/12/10	3	26.87	0	0.00	26.85	3	1,191	0.25%
2018/12/06	2	27.38	0	0.00	27.15	2	1,237	0.16%
2018/12/05	0	0.00	1	28.05	27.95	-1	1,251	-0.08%
2018/12/03	9	28.74	5	28.65	28.55	4	1,324	0.30%
2018/11/29	0	0.00	1	28.80	28.30	-1	1,432	-0.07%
2018/11/28	1	27.60	0	0.00	28.00	1	1,509	0.07%
2018/11/16	0	0.00	1	27.30	27.35	-1	1,751	-0.06%
2018/11/15	1	27.20	1	27.20	27.20	0	1,766	0.00%
2018/11/14	0	0.00	1	27.30	27.45	-1	1,766	-0.06%
2018/11/06	1	26.45	0	0.00	26.40	1	1,786	0.06%
2018/11/05	1	26.40	0	0.00	26.60	1	1,793	0.06%
2018/10/30	0.1	24.70	0	0.00	24.70	0.1	1,776	0.01%
2018/10/16	0	0.00	2	26.55	26.35	-2	1,685	-0.12%
2018/10/12	0	0.00	1	25.70	26.25	-1	1,737	-0.06%
2018/10/11	0	0.00	1	25.15	25.75	-1	1,734	-0.06%
2018/10/09	0	0.00	1.8	26.68	26.85	-1.8	1,676	-0.11%
2018/10/08	0.1	26.50	0	0.00	26.50	0.1	1,667	0.01%
2018/10/05	4	26.26	0	0.00	26.30	4	1,648	0.24%
2018/10/04	1	26.40	0	0.00	26.65	1	1,621	0.06%
2018/10/03	9	27.11	11.5	27.29	26.90	-2.5	1,594	-0.16%
2018/10/02	2	27.80	0	0.00	27.75	2	1,527	0.13%
2018/09/21	1	28.35	0	0.00	28.55	1	1,488	0.07%
2018/09/18	0	0.00	2	28.40	28.35	-2	1,493	-0.13%
2018/09/10	6	28.77	0	0.00	28.65	6	1,465	0.41%
2018/09/07	1	29.70	0	0.00	29.45	1	1,456	0.07%
2018/09/06	2	29.75	0	0.00	29.85	2	1,415	0.14%
2018/09/05	2	29.78	0	0.00	29.75	2	1,391	0.14%
2018/09/04	4	35.63	0	0.00	35.40	4	1,298	0.31%
2018/09/03	0	0.00	1	35.55	35.60	-1	1,234	-0.08%
2018/08/31	10	35.20	49	35.46	35.50	-39	1,183	-3.29%
2018/08/30	1	35.20	0	0.00	35.25	1	1,170	0.09%
2018/08/29	20	35.10	0	0.00	35.30	20	1,166	1.72%
2018/08/24	0	0.00	2	34.25	34.35	-2	1,109	-0.18%
2018/08/22	0	0.00	1	34.20	34.20	-1	1,125	-0.09%
2018/08/17	7	34.04	0	0.00	34.00	7	1,146	0.61%
2018/08/08	1	34.25	0	0.00	34.10	1	1,155	0.09%
2018/08/07	0	0.00	3	34.10	34.10	-3	1,152	-0.26%
2018/08/01	0	0.00	1	33.85	33.90	-1	1,202	-0.08%
2018/07/30	0	0.00	1	33.75	33.75	-1	1,210	-0.08%
2018/07/27	23	34.00	0	0.00	33.95	23	1,206	1.91%
2018/07/23	0	0.00	1	33.75	33.80	-1	1,203	-0.08%
2018/07/20	20	33.85	0	0.00	33.80	20	1,210	1.65%
2018/07/19	0	0.00	3	34.00	33.85	-3	1,219	-0.25%
2018/07/18	0	0.00	3	33.40	33.35	-3	1,189	-0.25%
2018/07/11	3	32.53	0	0.00	32.50	3	1,206	0.25%
2018/06/28	1	32.70	0	0.00	32.90	1	1,273	0.08%
2018/06/27	0	0.00	6	33.05	32.95	-6	1,278	-0.47%
2018/06/26	1	32.80	0	0.00	32.95	1	1,284	0.08%
2018/06/22	1	32.70	1	33.00	32.95	0	1,308	0.00%
2018/06/21	0	0.00	1	33.00	33.00	-1	1,378	-0.07%
2018/06/20	1	32.70	0	0.00	32.90	1	1,388	0.07%
2018/06/11	4	32.93	0	0.00	32.95	4	1,530	0.26%
2018/06/08	1	33.50	0	0.00	33.50	1	1,517	0.07%
2018/06/07	1	33.70	0	0.00	33.70	1	1,525	0.07%
2018/06/06	0	0.00	1	33.75	33.60	-1	1,536	-0.07%
2018/06/05	0	0.00	1	33.40	33.45	-1	1,516	-0.07%
2018/06/04	0	0.00	10	33.25	33.20	-10	1,500	-0.67%
2018/05/30	12	32.70	0	0.00	32.70	12	1,472	0.81%
2018/05/28	3	33.00	0	0.00	33.05	3	1,481	0.20%
2018/05/24	1	32.75	0	0.00	32.80	1	1,467	0.07%
2018/05/17	2	32.68	0	0.00	32.55	2	1,515	0.13%
2018/05/15	1	32.25	0	0.00	32.50	1	1,550	0.06%
2018/05/14	1	32.00	0	0.00	32.10	1	1,625	0.06%
2018/05/03	0	0.00	0.5	31.80	31.85	-0.5	1,640	-0.03%
2018/04/11	2	33.43	5	33.65	33.30	-3	2,009	-0.15%
2018/04/10	1	33.65	0	0.00	33.75	1	1,996	0.05%
2018/03/29	5	33.60	0	0.00	33.65	5	2,021	0.25%
2018/03/27	5	33.45	0	0.00	33.45	5	2,024	0.25%
2018/03/22	1	32.75	2	32.25	32.35	-1	1,974	-0.05%
2018/03/20	0	0.00	0	32.75	32.80	0	2,205	0.00%
2018/02/09	1	30.50	1	31.50	31.50	0	2,512	0.00%
2018/02/07	6	31.15	0	0.00	31.00	6	2,606	0.23%
2018/02/06	1	30.10	0	0.00	30.50	1	2,617	0.04%
2018/01/25	10	33.82	0	0.00	33.90	10	2,611	0.38%
2018/01/22	0	0.00	1	34.10	34.15	-1	2,637	-0.04%
2018/01/19	1	34.60	0	0.00	34.35	1	2,624	0.04%
2018/01/18	15	33.65	0	0.00	33.80	15	2,604	0.58%
2018/01/17	4	33.53	0	0.00	33.45	4	2,596	0.15%
2018/01/15	0	0.00	0.4	33.95	34.00	-0.4	2,643	-0.01%
2018/01/12	0	0.00	0	34.10	34.10	0	2,656	0.00%
2018/01/10	77	33.82	1.5	33.95	33.95	75.5	2,695	2.80%
2018/01/08	1	35.30	0	0.00	35.55	1	2,654	0.04%
2018/01/05	0	0.00	1	35.75	35.65	-1	2,816	-0.04%
2018/01/02	30	35.38	0	0.00	35.25	30	3,257	0.92%