神達 (3706)-元大-中壢券商分點個股進出

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
43.75
漲跌
▼0.85
漲幅
-1.91%
成交量
11,676張
產業
上市電腦週邊類股
829人加入追蹤

立即追蹤
本地時間:14:30

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

神達 (3706)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	11	44.32	1	44.95	43.75	10	26,916	0.04%
2024/05/02	10.1	44.84	7	44.74	44.60	3.1	27,037	0.01%
2024/04/30	6.1	45.57	6	45.78	45.40	0.1	27,395	0.00%
2024/04/29	24.1	46.03	7	46.04	45.90	17.1	27,857	0.06%
2024/04/26	49	45.71	13	45.85	45.70	36	28,831	0.12%
2024/04/25	2	44.20	0	0.00	44.05	2	28,993	0.01%
2024/04/24	74.6	44.21	9	44.33	44.60	65.6	29,086	0.23%
2024/04/23	6.1	42.62	2.2	42.29	42.80	3.9	29,074	0.01%
2024/04/22	6	42.68	26.6	42.63	42.20	-20.6	29,228	-0.07%
2024/04/19	21.5	44.17	21	43.64	43.70	0.5	29,229	0.00%
2024/04/18	1.6	44.69	4.5	44.51	44.70	-2.9	29,358	-0.01%
2024/04/17	43.1	45.24	11.5	45.15	45.00	31.6	29,809	0.11%
2024/04/16	28.3	45.31	18	45.24	44.55	10.3	30,455	0.03%
2024/04/15	12.2	47.19	75	47.22	46.85	-62.8	30,218	-0.21%
2024/04/12	5	48.96	6	48.76	48.60	-1	30,070	0.00%
2024/04/11	9.8	48.81	51.5	48.74	48.85	-41.7	30,088	-0.14%
2024/04/10	16.4	50.01	15	50.06	49.55	1.4	30,183	0.00%
2024/04/09	48.1	50.13	26	50.11	50.00	22.1	30,203	0.07%
2024/04/08	25.6	50.10	29	50.33	50.20	-3.4	30,454	-0.01%
2024/04/03	44.1	49.93	45.4	49.74	50.00	-1.3	30,964	0.00%
2024/04/02	47.2	50.50	68.5	50.44	50.10	-21.3	32,738	-0.07%
2024/04/01	63.6	51.47	39.2	51.19	51.10	24.3	32,628	0.07%
2024/03/29	45.4	51.39	45.8	51.36	51.50	-0.4	32,317	0.00%
2024/03/28	191.3	53.89	118.7	53.55	52.20	72.6	31,969	0.23%	大買/大賣/
2024/03/27	195.3	55.87	271.4	56.40	56.70	-76	30,939	-0.25%	大買/大賣/
2024/03/26	37.3	53.36	50	52.90	53.20	-12.7	29,545	-0.04%
2024/03/25	127.1	54.68	130.1	54.50	54.00	-3	29,445	-0.01%	大買/大賣/
2024/03/22	463.6	57.01	373.5	56.45	54.00	90.1	28,813	0.31%	大買/大賣/
2024/03/21	564.9	55.75	458.3	56.20	57.90	106.5	26,387	0.40%	大買/大賣/鉅額交易
2024/03/20	168.2	52.59	244.9	53.17	53.60	-76.7	23,391	-0.33%	大買/大賣/
2024/03/19	60.5	48.52	152.3	48.28	48.80	-91.8	21,293	-0.43%	大賣/
2024/03/18	7.1	45.89	44	45.92	46.50	-36.9	20,908	-0.18%
2024/03/15	4	45.44	10.5	45.41	45.60	-6.5	20,820	-0.03%
2024/03/14	24.2	45.68	16.5	45.62	45.55	7.8	20,658	0.04%
2024/03/13	70	45.66	93.5	45.79	45.65	-23.5	20,533	-0.11%
2024/03/12	20	44.97	88.1	44.44	45.30	-68.1	20,128	-0.34%
2024/03/11	9	43.68	17	43.82	43.70	-8	19,919	-0.04%
2024/03/08	4	42.45	8.3	42.54	42.50	-4.3	19,835	-0.02%
2024/03/07	15	42.96	12	42.75	42.70	3	20,023	0.01%
2024/03/06	70	43.28	7	43.19	43.30	63	20,391	0.31%
2024/03/05	12.1	43.28	20	43.29	43.55	-7.9	20,432	-0.04%
2024/03/04	2.1	43.58	29	43.49	43.20	-26.9	20,436	-0.13%
2024/03/01	14	43.01	20.2	42.85	43.05	-6.2	20,313	-0.03%
2024/02/29	15.7	41.89	8.1	41.75	42.30	7.6	20,308	0.04%
2024/02/27	42.5	41.91	10.3	42.63	41.60	32.2	20,415	0.16%
2024/02/26	18.6	43.08	155	43.07	42.95	-136.4	20,354	-0.67%	大賣/鉅額交易
2024/02/23	63.9	44.57	34.1	45.22	43.60	29.8	20,439	0.15%
2024/02/22	75.1	45.10	70.1	45.51	44.45	5	20,545	0.02%
2024/02/21	10.7	43.98	10	43.97	43.75	0.6	20,177	0.00%
2024/02/20	28.4	43.87	15	43.85	43.75	13.4	20,306	0.07%
2024/02/19	57.4	44.64	29	45.23	44.15	28.4	20,252	0.14%
2024/02/16	49	45.29	19.2	45.61	45.60	29.8	20,286	0.15%
2024/02/15	45	44.80	27	45.07	45.10	18	20,101	0.09%
2024/02/05	19.3	45.02	13	45.03	44.80	6.3	19,880	0.03%
2024/02/02	13.4	45.17	17	45.13	45.10	-3.7	19,884	-0.02%
2024/02/01	20	44.69	8	44.68	44.65	12	19,825	0.06%
2024/01/31	7.1	45.40	27	45.43	45.00	-19.9	19,888	-0.10%
2024/01/30	25	45.30	42.4	45.93	46.40	-17.4	19,712	-0.09%
2024/01/29	30	45.23	6.2	45.02	45.30	23.8	19,491	0.12%
2024/01/26	9.3	44.70	23	44.91	44.50	-13.7	19,452	-0.07%
2024/01/25	31.3	45.63	45.2	45.76	45.40	-13.9	19,385	-0.07%
2024/01/24	44.3	46.73	12.1	46.47	46.10	32.2	19,145	0.17%
2024/01/23	43	46.04	57	46.06	46.40	-14	18,790	-0.07%
2024/01/22	190.1	46.36	224.2	46.44	46.40	-34.2	18,283	-0.19%	大買/大賣/
2024/01/19	42.1	44.58	53.5	44.43	44.85	-11.4	17,193	-0.07%
2024/01/18	5	43.07	22.2	42.84	43.35	-17.1	16,714	-0.10%
2024/01/17	4	43.70	4.3	43.47	43.25	-0.3	16,663	0.00%
2024/01/16	15	43.69	42.8	43.60	43.60	-27.8	16,614	-0.17%
2024/01/15	3	43.66	11.4	43.91	43.95	-8.3	16,467	-0.05%
2024/01/12	14.1	44.00	16.3	44.08	43.55	-2.2	16,410	-0.01%
2024/01/11	49.5	44.15	35.4	44.19	44.55	14.1	16,224	0.09%
2024/01/10	64.2	43.43	67.1	43.37	43.65	-2.9	15,998	-0.02%
2024/01/09	7	42.48	9	42.19	41.95	-2	15,344	-0.01%
2024/01/08	7.5	42.25	3	42.30	42.15	4.5	15,597	0.03%
2024/01/05	3.3	41.91	5.1	41.86	42.25	-1.9	16,105	-0.01%
2024/01/04	30.5	42.44	31	42.65	42.10	-0.5	16,376	0.00%
2024/01/03	19.5	43.03	20	43.11	43.30	-0.5	16,329	0.00%
2024/01/02	49.2	43.77	100.1	43.31	43.20	-50.9	16,273	-0.31%
2023/12/29	91	44.80	100.1	44.50	44.55	-9.1	15,997	-0.06%
2023/12/28	354.4	44.69	378	44.86	45.00	-23.6	15,338	-0.15%	大買/大賣/
2023/12/27	22.3	42.40	40.4	42.39	42.55	-18.1	13,513	-0.13%
2023/12/26	9	41.84	11	41.72	42.10	-2	13,726	-0.01%
2023/12/25	36	42.21	11.1	41.90	41.55	24.9	13,929	0.18%
2023/12/22	6	41.63	10	41.53	41.60	-4	13,969	-0.03%
2023/12/21	12	41.62	12	41.59	41.50	0	14,021	0.00%
2023/12/20	11	41.28	45.5	41.30	41.65	-34.5	14,239	-0.24%
2023/12/19	24	39.81	1	39.65	39.50	23	14,259	0.16%
2023/12/18	0	0.00	7	40.27	40.30	-7	14,458	-0.05%
2023/12/15	29	40.32	13	40.53	40.25	16	15,181	0.11%
2023/12/14	36.1	41.39	38.3	40.94	40.70	-2.2	15,435	-0.01%
2023/12/13	160.4	42.10	174.3	41.79	41.20	-14	15,245	-0.09%	大買/大賣/
2023/12/12	14	41.05	19	41.05	40.90	-5	14,422	-0.03%
2023/12/11	35.1	41.47	13	41.37	41.15	22.1	14,501	0.15%
2023/12/08	25	41.29	36	41.21	40.95	-11	14,553	-0.08%
2023/12/07	25	41.48	19.1	41.25	41.15	5.9	14,461	0.04%
2023/12/06	14.1	41.24	28	41.21	41.15	-13.9	14,542	-0.10%
2023/12/05	19	40.87	61	40.85	40.75	-42	14,492	-0.29%
2023/12/04	60.7	41.40	45	41.21	41.25	15.7	14,429	0.11%
2023/12/01	47	41.49	55.7	41.40	41.40	-8.7	14,215	-0.06%
2023/11/30	16	40.00	20	39.69	40.20	-4	13,802	-0.03%
2023/11/29	5	39.45	21	39.72	39.85	-16	13,797	-0.12%
2023/11/28	12.1	39.25	14.3	38.74	39.30	-2.2	13,956	-0.02%
2023/11/27	24.3	38.67	35	38.93	38.25	-10.7	14,123	-0.08%
2023/11/24	29.1	40.04	6	40.07	39.75	23.1	14,088	0.16%
2023/11/23	32	41.23	29	41.14	40.90	3	14,040	0.02%
2023/11/22	29.2	41.01	3	40.93	40.75	26.2	14,038	0.19%
2023/11/21	28.1	41.89	19.8	42.07	42.20	8.3	14,068	0.06%
2023/11/20	19.1	40.89	18.3	40.93	41.20	0.8	14,328	0.01%
2023/11/17	11	40.05	26.3	40.18	40.90	-15.3	14,375	-0.11%
2023/11/16	2	39.15	39.3	38.85	39.30	-37.3	14,457	-0.26%
2023/11/15	23	39.27	15	39.13	38.70	8	14,825	0.05%
2023/11/14	1	40.10	2.3	40.07	39.85	-1.3	16,064	-0.01%
2023/11/13	7	39.56	6	39.54	39.70	1	16,441	0.01%
2023/11/10	4	39.16	11	39.37	39.50	-7	16,710	-0.04%
2023/11/09	1	38.85	14	38.85	38.85	-13	16,978	-0.08%
2023/11/08	12.1	39.35	12	39.29	39.10	0.1	17,277	0.00%
2023/11/07	1	38.40	0	0.00	38.80	1	17,499	0.01%
2023/11/06	5.5	38.60	6	38.65	38.70	-0.5	18,229	0.00%
2023/11/03	4	38.28	9	38.22	38.10	-5	18,679	-0.03%
2023/11/02	6.5	37.83	14	38.03	37.90	-7.5	19,410	-0.04%
2023/11/01	3	36.90	4	37.00	36.90	-1	20,759	0.00%
2023/10/31	15.4	37.46	27.2	36.96	36.75	-11.8	21,299	-0.06%
2023/10/30	4	38.18	1	37.90	37.90	3	21,465	0.01%
2023/10/27	0	0.00	21	38.36	38.15	-21	21,611	-0.10%
2023/10/26	3	38.45	3	38.20	38.20	0	21,951	0.00%
2023/10/25	2	39.08	13	39.11	39.00	-11	22,087	-0.05%
2023/10/24	5.1	38.66	12.1	38.57	39.00	-7	22,137	-0.03%
2023/10/23	13	38.36	1	38.30	38.30	12	22,215	0.05%
2023/10/20	1	37.00	5	37.95	37.95	-4	22,467	-0.02%
2023/10/19	10	37.58	33	37.53	38.00	-23	22,749	-0.10%
2023/10/18	21.2	37.94	24	37.93	37.50	-2.9	23,174	-0.01%
2023/10/17	19	40.13	18	39.63	39.35	1	23,530	0.00%
2023/10/16	29	40.08	3	40.43	39.80	26	26,345	0.10%
2023/10/13	25.4	41.98	41	41.93	42.00	-15.6	30,275	-0.05%
2023/10/12	26.1	40.85	24.1	41.04	41.85	2	30,070	0.01%
2023/10/11	14.3	40.30	14	40.11	39.65	0.3	30,478	0.00%
2023/10/06	31.3	41.56	28	41.48	41.50	3.3	30,983	0.01%
2023/10/05	20	41.60	24	41.80	41.65	-4	32,976	-0.01%
2023/10/04	8	40.93	45	40.98	41.20	-37	33,163	-0.11%
2023/10/03	25	41.80	11.2	41.73	41.45	13.8	33,217	0.04%
2023/10/02	64	42.56	90	42.51	42.50	-26	33,214	-0.08%
2023/09/28	37	41.16	31	41.12	40.75	6	33,075	0.02%
2023/09/27	15.5	40.46	27.2	40.67	40.80	-11.7	33,344	-0.04%
2023/09/26	28	40.43	16	40.28	40.10	12	34,282	0.04%
2023/09/25	84.1	40.47	53	40.29	40.10	31.1	34,571	0.09%
2023/09/22	45	39.90	112.2	39.92	40.80	-67.2	34,366	-0.20%	大賣/
2023/09/21	37	38.76	63.3	38.80	39.25	-26.3	34,107	-0.08%
2023/09/20	196.1	39.69	167	40.01	39.50	29.1	34,089	0.09%	大買/大賣/
2023/09/19	80.3	38.81	54	39.17	38.45	26.3	33,817	0.08%
2023/09/18	10.4	37.97	9.2	37.95	37.80	1.2	34,400	0.00%
2023/09/15	19	38.65	27	38.83	38.70	-8	34,706	-0.02%
2023/09/14	31.2	38.81	41	38.93	38.70	-9.8	34,870	-0.03%
2023/09/13	12.2	38.63	10	38.90	38.55	2.2	35,439	0.01%
2023/09/12	10	38.41	17	38.54	38.45	-7	37,017	-0.02%
2023/09/11	29.2	38.67	53.1	38.42	38.20	-23.9	38,498	-0.06%
2023/09/08	25	39.18	62	39.34	39.25	-37	38,420	-0.10%
2023/09/07	19	39.80	11	39.76	39.65	8	38,624	0.02%
2023/09/06	36.1	40.43	23.2	40.24	40.15	12.9	38,619	0.03%
2023/09/05	19.8	39.93	17	40.11	40.35	2.8	38,718	0.01%
2023/09/04	22.2	39.67	30	39.85	39.90	-7.8	38,830	-0.02%
2023/09/01	41.3	40.03	92.2	39.98	39.75	-51	38,850	-0.13%
2023/08/31	31.1	40.40	31	40.54	40.55	0.1	38,766	0.00%
2023/08/30	19.9	41.29	17	41.24	40.95	2.9	38,883	0.01%
2023/08/29	63.1	41.47	29	41.20	41.20	34.1	39,373	0.09%
2023/08/28	22	41.42	29	41.31	41.35	-7	40,556	-0.02%
2023/08/25	108.5	42.06	58	42.10	41.70	50.5	40,916	0.12%	大買/
2023/08/24	85.2	44.09	60.7	43.91	43.30	24.5	40,875	0.06%
2023/08/23	36	43.61	25	43.63	44.00	11	40,874	0.03%
2023/08/22	31.3	43.65	22.2	43.68	43.20	9.1	40,647	0.02%
2023/08/21	76.2	43.82	61	43.65	43.30	15.2	40,346	0.04%
2023/08/18	148	45.17	104	44.99	44.05	44	39,988	0.11%	大買/大賣/
2023/08/17	55.3	42.40	52.8	42.56	43.10	2.5	38,655	0.01%
2023/08/16	93.1	42.55	73	42.80	43.00	20.1	38,358	0.05%
2023/08/15	51	44.06	59.5	43.99	43.35	-8.5	38,455	-0.02%
2023/08/14	45.1	42.81	44	42.96	42.80	1.1	38,131	0.00%
2023/08/11	77.1	43.57	88	43.00	42.85	-10.9	37,795	-0.03%
2023/08/10	107.1	43.16	111.3	42.46	42.30	-4.2	37,397	-0.01%	大買/大賣/
2023/08/09	76.2	45.29	62.1	45.53	45.00	14.1	36,606	0.04%
2023/08/08	224.6	47.39	161	46.86	46.35	63.6	36,084	0.18%	大買/大賣/
2023/08/07	289.3	47.05	323.5	47.09	48.45	-34.2	35,289	-0.10%	大買/大賣/
2023/08/04	105.3	45.43	85	45.53	45.15	20.3	33,829	0.06%	大買/
2023/08/02	57.9	45.57	20.1	45.45	44.95	37.9	33,238	0.11%
2023/08/01	22.2	48.21	32	48.33	48.60	-9.8	32,945	-0.03%
2023/07/31	32.2	48.42	30	50.04	47.05	2.2	32,749	0.01%
2023/07/28	12	47.69	75.6	47.12	49.50	-63.6	32,343	-0.20%
2023/07/27	28.6	47.08	14.2	47.28	46.80	14.4	32,140	0.04%
2023/07/26	44.9	47.65	30.9	48.09	47.10	14	31,987	0.04%
2023/07/25	33.1	48.97	40	48.75	48.30	-6.9	31,791	-0.02%
2023/07/24	73.3	49.93	79.1	50.12	49.90	-5.8	31,491	-0.02%
2023/07/21	142.1	47.78	91.2	46.54	49.30	50.9	31,107	0.16%	大買/
2023/07/20	78.8	47.72	120.4	47.81	46.80	-41.6	30,607	-0.14%	大賣/
2023/07/19	472.2	51.96	513.2	52.22	51.10	-41	29,960	-0.14%	大買/大賣/
2023/07/18	783	53.30	399.1	52.66	50.40	383.9	27,034	1.42%	大買/大賣/鉅額交易
2023/07/17	93.6	52.20	51.1	52.20	52.20	42.5	22,706	0.19%
2023/07/14	199	47.38	33.5	47.49	47.50	165.5	22,355	0.74%	大買/鉅額交易
2023/07/13	71	42.84	209.2	43.19	43.20	-138.2	21,592	-0.64%	大賣/鉅額交易
2023/07/12	111	38.31	335.9	38.84	39.30	-224.9	20,937	-1.07%	大買/大賣/鉅額交易
2023/07/11	31	35.60	72	35.67	35.75	-41	18,866	-0.22%
2023/07/10	29.1	35.07	23	34.98	34.90	6.1	18,579	0.03%
2023/07/07	46.5	35.50	20	35.39	35.35	26.5	18,406	0.14%
2023/07/06	30	36.03	60.2	35.81	35.55	-30.1	18,239	-0.17%
2023/07/05	125.1	36.86	107	36.56	36.15	18.1	17,878	0.10%	大買/大賣/
2023/07/04	169.3	37.02	246.1	37.61	37.70	-76.8	17,291	-0.44%	大買/大賣/
2023/07/03	61.3	36.01	75.6	36.26	35.95	-14.2	16,168	-0.09%
2023/06/30	17.1	34.59	75	34.58	34.95	-58	15,723	-0.37%
2023/06/29	23	34.82	17	34.70	34.70	6	15,578	0.04%
2023/06/28	50.1	35.16	8	34.98	34.70	42.1	15,444	0.27%
2023/06/27	126.3	35.75	113	35.51	35.35	13.3	15,208	0.09%	大買/大賣/
2023/06/26	242.2	36.45	137	36.46	36.85	105.2	14,732	0.71%	大買/大賣/鉅額交易
2023/06/21	51.1	35.28	45	35.28	35.15	6.1	13,755	0.04%
2023/06/20	39.3	34.75	34	34.73	34.50	5.3	13,358	0.04%
2023/06/19	88	35.17	96	35.33	35.40	-8	13,068	-0.06%
2023/06/16	261.4	37.29	169	37.15	36.45	92.4	12,329	0.75%	大買/大賣/
2023/06/15	191	34.23	178.8	35.38	36.15	12.2	10,611	0.11%	大買/大賣/
2023/06/14	4	32.91	7.1	33.09	32.90	-3.1	9,027	-0.03%
2023/06/13	11.1	32.99	29	32.89	32.85	-18	8,882	-0.20%
2023/06/12	3	31.82	17	32.05	32.10	-14	8,565	-0.16%
2023/06/09	6	32.40	3	32.47	32.40	3	8,506	0.04%
2023/06/08	20	31.96	28.4	31.73	31.55	-8.4	8,322	-0.10%
2023/06/07	18.2	32.23	1	32.50	32.40	17.2	8,188	0.21%
2023/06/06	11.2	32.13	35	31.94	31.95	-23.8	8,098	-0.29%
2023/06/05	72.1	33.33	62.1	32.96	32.65	10	7,965	0.13%
2023/06/02	22.7	33.13	53	33.30	32.90	-30.3	7,652	-0.40%
2023/06/01	125.1	33.23	111.9	33.28	33.40	13.2	7,043	0.19%	大買/大賣/
2023/05/31	40.1	31.64	16.1	31.65	31.95	24	5,728	0.42%
2023/05/30	28	31.28	20	31.11	31.00	8	5,203	0.15%
2023/05/29	103.1	31.01	155.8	31.40	31.40	-52.6	5,067	-1.04%	大買/大賣/
2023/05/26	1	29.35	7	29.41	29.25	-6	4,433	-0.14%
2023/05/25	4.1	29.57	2	29.55	29.50	2.1	4,387	0.05%
2023/05/24	0	0.00	0.1	29.35	29.20	-0.1	4,322	0.00%
2023/05/23	7.7	29.46	11	29.70	29.25	-3.3	4,223	-0.08%
2023/05/22	44.4	30.33	29.1	30.22	30.15	15.3	4,015	0.38%
2023/05/19	30.1	29.77	48.5	29.87	30.20	-18.4	3,821	-0.48%
2023/05/17	5	28.35	1	28.40	28.35	4	3,233	0.12%
2023/05/16	0	0.00	1	28.30	28.25	-1	3,208	-0.03%
2023/05/12	1	27.85	0	0.00	27.85	1	3,217	0.03%
2023/05/11	0	0.00	3	27.92	27.85	-3	3,316	-0.09%
2023/05/10	8	27.93	10	28.00	28.15	-2	3,350	-0.06%
2023/05/09	1	27.95	1	27.95	27.95	0	3,426	0.00%
2023/05/02	0	0.00	1	28.35	28.35	-1	3,592	-0.03%
2023/04/28	0.4	28.37	42	28.35	28.40	-41.6	3,608	-1.15%
2023/04/27	0	0.00	2	28.15	28.30	-2	3,589	-0.06%
2023/04/26	0	0.00	2	28.00	28.10	-2	3,537	-0.06%
2023/04/25	0.5	28.04	0	0.00	28.10	0.5	3,503	0.01%
2023/04/24	0	0.00	1	28.20	28.30	-1	3,441	-0.03%
2023/04/20	1	28.00	0	0.00	27.85	1	3,378	0.03%
2023/04/19	3	28.02	1	28.12	27.95	2	3,349	0.06%
2023/04/18	7	28.28	3	28.17	28.25	4	3,297	0.12%
2023/04/17	13	28.65	7	28.69	28.60	6	3,244	0.18%
2023/04/14	2	28.05	2	28.08	28.10	0	3,103	0.00%
2023/04/13	2	27.85	5	27.79	27.80	-3	3,054	-0.10%
2023/04/12	0	0.00	2	27.85	27.75	-2	3,082	-0.07%
2023/04/11	3	27.87	15	27.90	27.90	-12	3,085	-0.39%
2023/04/10	3	27.50	0	0.00	27.40	3	3,027	0.10%
2023/04/07	7	27.39	16	27.40	27.40	-9	3,009	-0.30%
2023/04/06	15	27.26	0	0.00	27.30	15	2,993	0.50%
2023/03/31	3	27.33	0	0.00	27.30	3	2,977	0.10%
2023/03/30	1	27.30	0	0.00	27.35	1	2,995	0.03%
2023/03/29	71.1	27.43	0	0.00	27.45	71.1	2,977	2.39%
2023/03/28	1.2	28.50	0	0.00	28.50	1.2	3,005	0.04%
2023/03/27	0.3	28.77	3	28.75	28.65	-2.7	3,055	-0.09%
2023/03/24	28	28.70	6	28.70	28.70	22	3,060	0.72%
2023/03/23	0	28.70	0	0.00	28.60	0	3,023	0.00%
2023/03/22	7.1	28.74	0	0.00	28.80	7.1	3,014	0.24%
2023/03/21	2	28.55	1	28.55	28.55	1	2,995	0.03%
2023/03/17	1	28.00	0	0.00	28.00	1	2,965	0.03%
2023/03/16	0	0.00	4	27.95	27.90	-4	2,933	-0.14%
2023/03/15	1	28.40	0	0.00	28.20	1	2,914	0.03%
2023/03/14	1.1	28.16	0	0.00	28.25	1.1	2,932	0.04%
2023/03/13	5.1	28.25	0	0.00	28.50	5.1	2,929	0.17%
2023/03/10	7.2	28.72	5	28.75	28.65	2.2	2,899	0.07%
2023/03/09	2.5	29.03	0	0.00	29.05	2.5	2,864	0.09%
2023/03/08	16.5	29.17	5.6	29.20	29.15	10.9	2,812	0.39%
2023/03/07	2	29.23	0	0.00	29.35	2	2,771	0.07%
2023/03/06	1.6	29.32	26.3	29.30	29.35	-24.8	2,738	-0.90%
2023/03/03	1	29.35	0	0.00	29.35	1	2,700	0.04%
2023/03/02	4	29.33	7.3	29.36	29.45	-3.3	2,659	-0.12%
2023/03/01	19.2	29.53	10.7	29.49	29.50	8.5	2,598	0.33%
2023/02/24	3	31.58	4	31.58	31.60	-1	2,429	-0.04%
2023/02/23	3	31.20	2.4	31.20	31.20	0.6	2,369	0.03%
2023/02/22	1	30.95	0.2	30.95	31.00	0.8	2,369	0.03%
2023/02/21	0	0.00	5	31.01	31.10	-5	2,378	-0.21%
2023/02/16	0	0.00	2	30.88	30.90	-2	2,530	-0.08%
2023/02/15	2.1	30.72	0	0.00	30.75	2.1	2,600	0.08%
2023/02/10	4	30.68	0	0.00	30.80	4	2,686	0.15%
2023/02/09	3	31.13	4	30.90	30.90	-1	2,666	-0.04%
2023/02/08	2	31.80	11	31.89	31.85	-9	2,565	-0.35%
2023/02/07	16	31.89	14	31.89	31.85	2	2,512	0.08%
2023/02/06	1	31.50	2	31.45	31.50	-1	2,430	-0.04%
2023/02/03	1	31.10	11	30.90	31.40	-10	2,400	-0.42%
2023/02/02	1	30.75	2	30.93	30.85	-1	2,337	-0.04%
2023/02/01	5	30.75	14	30.85	30.75	-9	2,309	-0.39%
2023/01/31	13	30.59	11	30.65	30.80	2	2,285	0.09%
2023/01/30	5	30.25	6	30.23	30.30	-1	2,225	-0.04%
2023/01/13	6	30.14	6	30.31	30.05	0	2,179	0.00%
2023/01/12	1	30.20	2	30.13	30.15	-1	2,169	-0.05%
2023/01/11	11	30.18	1	30.10	30.10	10	2,177	0.46%
2023/01/10	0	0.00	8	30.20	30.10	-8	2,167	-0.37%
2023/01/09	0	29.55	16	29.65	29.75	-16	2,122	-0.75%
2023/01/05	4	29.50	0.3	29.55	29.50	3.7	2,135	0.18%
2023/01/03	3	29.57	0	0.00	29.60	3	2,154	0.14%
2022/12/30	0	0.00	7	29.96	29.50	-7	2,154	-0.33%
2022/12/29	10	28.95	0	0.00	29.70	10	2,083	0.48%
2022/12/28	0	0.00	1	29.30	29.15	-1	2,050	-0.05%
2022/12/27	2	29.55	11	29.60	29.60	-9	2,047	-0.44%
2022/12/26	1	29.55	0	0.00	29.55	1	2,050	0.05%
2022/12/23	0	0.00	1	29.45	29.70	-1	2,062	-0.05%
2022/12/22	12	29.86	5	29.95	29.75	7	2,115	0.33%
2022/12/21	0	0.00	9.2	29.85	29.75	-9.2	2,089	-0.44%
2022/12/20	14	29.80	10.1	29.91	29.60	3.9	2,060	0.19%
2022/12/19	10	29.93	7	30.01	29.75	3	2,012	0.15%
2022/12/16	0	0.00	9	29.59	29.40	-9	1,889	-0.48%
2022/12/09	7	29.30	0	0.00	29.30	7	1,822	0.38%
2022/12/08	0	29.15	1	29.00	29.20	-1	1,818	-0.05%
2022/12/06	1.1	29.22	34	29.42	29.20	-32.9	1,803	-1.82%
2022/12/05	5	29.85	0	0.00	29.70	5	1,764	0.28%
2022/12/01	0.1	29.90	11.1	29.99	29.95	-11.1	1,794	-0.62%
2022/11/30	0	0.00	2	29.80	29.75	-2	1,770	-0.11%
2022/11/29	0.3	29.40	0	0.00	29.60	0.3	1,748	0.01%
2022/11/28	0	0.00	1	29.40	29.50	-1	1,737	-0.06%
2022/11/25	0	0.00	1	29.35	29.30	-1	1,734	-0.06%
2022/11/24	2	29.33	5	29.30	29.30	-3	1,718	-0.17%
2022/11/23	1	29.25	4.1	29.25	29.25	-3.1	1,714	-0.18%
2022/11/22	1	29.20	4	29.20	29.20	-3	1,725	-0.17%
2022/11/21	2	29.10	0	0.00	29.05	2	1,716	0.12%
2022/11/18	5.5	29.20	0	0.00	28.95	5.5	1,727	0.32%
2022/11/17	0	0.00	13	29.25	29.20	-13	1,703	-0.76%
2022/11/16	0	0.00	13	29.18	29.15	-13	1,685	-0.77%
2022/11/15	5	28.87	2	28.88	28.85	3	1,608	0.19%
2022/11/14	0	0.00	6	28.78	28.85	-6	1,586	-0.38%
2022/11/11	0.1	28.50	3	28.68	28.60	-2.9	1,541	-0.19%
2022/11/10	1	28.20	0	0.00	28.30	1	1,488	0.07%
2022/11/09	4	28.53	9	28.74	28.30	-5	1,472	-0.34%
2022/11/04	1	27.25	0	0.00	27.60	1	1,456	0.07%
2022/10/31	0	0.00	2	27.00	27.10	-2	1,664	-0.12%
2022/10/26	1	26.65	0	0.00	26.80	1	1,686	0.06%
2022/10/24	1	26.55	1	26.70	26.55	0	1,688	0.00%
2022/10/21	0	0.00	3	26.45	26.45	-3	1,693	-0.18%
2022/10/19	0	0.00	1	27.05	26.75	-1	1,702	-0.06%
2022/10/18	1	26.65	1	26.70	26.65	0	1,695	0.00%
2022/10/17	0	26.45	1	26.45	26.40	-1	1,723	-0.06%
2022/10/13	2.1	26.25	0	0.00	26.25	2.1	1,785	0.12%
2022/10/11	1.1	26.84	0	0.00	26.70	1.1	1,805	0.06%
2022/10/05	10	27.50	9	27.40	27.40	1	1,816	0.06%
2022/10/03	0	0.00	0.2	26.90	26.90	-0.2	1,833	-0.01%
2022/09/30	1.1	27.00	1	27.10	27.00	0.1	1,852	0.00%
2022/09/29	1.1	26.78	4.1	26.68	27.15	-3	1,855	-0.16%
2022/09/28	6	26.37	1	26.15	26.15	5	1,804	0.28%
2022/09/27	2	26.48	0.1	26.65	26.60	2	1,797	0.11%
2022/09/26	6.9	26.67	10	27.05	26.50	-3.1	1,808	-0.17%
2022/09/23	2.1	27.60	1	27.60	27.35	1.1	1,795	0.06%
2022/09/22	0	0.00	4	27.55	27.50	-4	1,830	-0.22%
2022/09/21	2	27.70	2	27.55	27.65	0	1,839	0.00%
2022/09/20	1	27.80	0	0.00	27.75	1	1,838	0.05%
2022/09/19	1	27.80	2	27.95	27.75	-1	1,876	-0.05%
2022/09/13	1	28.35	0	0.00	28.25	1	2,143	0.05%
2022/09/08	2	27.63	2	28.15	28.10	0	2,205	0.00%
2022/09/06	2	27.38	0	0.00	27.35	2	2,158	0.09%
2022/09/05	0	0.00	1	27.90	27.75	-1	2,153	-0.05%
2022/09/01	2	28.00	0	0.00	27.80	2	2,174	0.09%
2022/08/29	1	27.85	0	0.00	27.90	1	2,146	0.05%
2022/08/26	0	0.00	2	28.50	28.40	-2	2,127	-0.09%
2022/08/25	0	0.00	3	28.45	28.35	-3	2,123	-0.14%
2022/08/23	0	0.00	7	28.60	28.50	-7	2,137	-0.33%
2022/08/19	0.2	28.75	0	0.00	28.90	0.2	2,143	0.01%
2022/08/18	9	28.69	2	28.70	28.70	7	2,138	0.33%
2022/08/17	0	0.00	2	28.55	28.55	-2	2,138	-0.09%
2022/08/16	1	28.75	0	0.00	28.75	1	2,127	0.05%
2022/08/15	1	28.70	1	28.90	28.85	0	2,152	0.00%
2022/08/12	0	29.10	0	0.00	28.90	0	2,128	0.00%
2022/08/11	1	29.15	1	29.10	29.10	0	2,104	0.00%
2022/08/10	1	29.40	6	29.22	29.10	-5	2,090	-0.24%
2022/08/09	3	29.18	7	29.01	29.45	-4	2,078	-0.19%
2022/08/08	2.2	28.76	3	28.77	28.70	-0.8	2,003	-0.04%
2022/08/04	1	28.00	2	27.83	28.00	-1	2,026	-0.05%
2022/08/02	2	27.95	2	27.90	27.95	0	2,110	0.00%
2022/08/01	1	28.25	0	0.00	28.15	1	2,126	0.05%
2022/07/29	2	28.15	0	0.00	28.15	2	2,158	0.09%
2022/07/28	3	28.12	0	0.00	28.10	3	2,189	0.14%
2022/07/27	0.1	27.90	0	0.00	28.05	0.1	2,203	0.00%
2022/07/26	0	0.00	0.1	28.10	28.00	-0.1	2,215	0.00%
2022/07/22	0	28.20	6	28.17	28.20	-6	2,242	-0.27%
2022/07/21	4.1	27.88	1	28.05	28.05	3.1	2,251	0.14%
2022/07/20	2	27.43	0	0.00	27.20	2	2,235	0.09%
2022/07/19	1	27.40	0	0.00	27.35	1	2,259	0.04%
2022/07/15	1	27.00	5	26.98	27.00	-4	2,247	-0.18%
2022/07/12	0	0.00	1	26.75	26.45	-1	2,285	-0.04%
2022/07/11	1	27.00	0	0.00	27.00	1	2,286	0.04%
2022/07/08	1	27.65	2	27.50	27.40	-1	2,300	-0.04%
2022/07/07	0	0.00	2	27.20	27.40	-2	2,322	-0.09%
2022/07/06	0	0.00	1	27.00	26.75	-1	2,338	-0.04%
2022/07/05	5	27.10	0	0.00	27.15	5	2,383	0.21%
2022/07/01	5	27.01	2	27.45	26.80	3	2,488	0.12%
2022/06/29	1	28.06	1	28.05	28.10	0	2,619	0.00%
2022/06/28	3	28.40	0	28.55	28.35	3	2,820	0.11%
2022/06/27	1	28.60	6	28.75	28.80	-5	2,991	-0.17%
2022/06/24	0	0.00	5.1	28.53	28.45	-5.1	3,084	-0.17%
2022/06/23	8	28.44	3	28.48	28.20	5	3,156	0.16%
2022/06/22	17	28.71	43.4	28.59	28.35	-26.4	3,196	-0.83%
2022/06/21	35	28.54	12	28.68	28.70	23	3,201	0.72%
2022/06/17	0	0.00	1	27.80	27.90	-1	3,077	-0.03%
2022/06/16	5	27.80	1	27.80	27.65	4	3,073	0.13%
2022/06/14	0	0.00	1.4	27.78	27.90	-1.4	3,145	-0.04%
2022/06/13	1	27.80	3	27.90	27.90	-2	3,175	-0.06%
2022/06/10	0	0.00	12	28.20	28.20	-12	3,200	-0.37%
2022/06/09	0	0.00	2	28.00	28.00	-2	3,220	-0.06%
2022/06/08	3	28.07	1	28.10	28.10	2	3,266	0.06%
2022/06/06	3	27.88	0.1	27.90	27.85	2.9	3,402	0.08%
2022/06/02	1	28.00	0	28.10	28.00	1	3,636	0.03%
2022/06/01	1	28.15	0	0.00	28.15	1	3,742	0.03%
2022/05/31	2	27.95	0	0.00	28.00	2	3,798	0.05%
2022/05/30	0	0.00	1	27.90	27.85	-1	3,867	-0.03%
2022/05/27	0	0.00	9	27.70	27.60	-9	3,954	-0.23%
2022/05/26	0	0.00	1	27.40	27.50	-1	4,251	-0.02%
2022/05/25	3	27.60	2	27.60	27.55	1	4,316	0.02%
2022/05/24	2	27.50	0	0.00	27.45	2	4,390	0.05%
2022/05/23	0.1	27.48	2	27.40	27.60	-1.9	4,443	-0.04%
2022/05/19	2	26.90	20	26.75	26.90	-18	4,639	-0.39%
2022/05/16	1	26.50	0	0.00	26.85	1	4,764	0.02%
2022/05/13	0.1	26.30	0.1	26.57	26.55	0.1	4,848	0.00%
2022/05/12	4.1	26.28	80	26.36	26.15	-75.9	4,878	-1.56%
2022/05/11	1.1	26.99	0	0.00	26.65	1.1	4,858	0.02%
2022/05/10	1	26.75	10	27.10	27.15	-9	4,843	-0.19%
2022/05/09	1	27.55	1	27.60	27.50	0	4,832	0.00%
2022/05/05	17	28.20	0	0.00	28.25	17	4,840	0.35%
2022/05/04	1	28.05	1	28.05	28.00	0	4,843	0.00%
2022/05/03	0	27.85	0	0.00	27.95	0	4,898	0.00%
2022/04/29	3	27.85	6	27.94	27.75	-3	4,951	-0.06%
2022/04/28	1	27.80	0	0.00	27.80	1	4,978	0.02%
2022/04/27	3.2	27.54	0	0.00	27.80	3.2	5,007	0.06%
2022/04/25	10.1	28.02	1	28.00	27.95	9.1	5,038	0.18%
2022/04/22	41	28.68	0	0.00	28.75	41	5,051	0.81%
2022/04/21	2	28.75	1	28.75	28.80	1	5,150	0.02%
2022/04/19	1	28.40	1	28.45	28.35	0	5,190	0.00%
2022/04/18	42	28.15	10	28.20	28.10	32	5,247	0.61%
2022/04/15	2.2	28.33	0	0.00	28.35	2.2	5,300	0.04%
2022/04/14	1	28.55	1	28.30	28.55	0	5,386	0.00%
2022/04/13	2	28.23	1	28.25	28.20	1	5,452	0.02%
2022/04/12	0	0.00	3	28.15	28.25	-3	5,478	-0.05%
2022/04/11	65	28.48	15	28.45	28.20	50	5,506	0.91%
2022/04/08	14.1	28.22	1.6	28.22	28.20	12.5	5,630	0.22%
2022/04/07	8.1	28.42	0	0.00	28.25	8.1	5,830	0.14%
2022/04/06	15	28.81	0	28.90	28.90	15	6,006	0.25%
2022/04/01	2	29.30	42	29.30	29.35	-40	6,019	-0.66%
2022/03/31	13.1	29.68	64	29.58	29.55	-50.9	6,065	-0.84%
2022/03/30	11.1	31.82	36.2	31.88	31.75	-25.1	5,901	-0.43%
2022/03/29	6	31.93	0	0.00	31.85	6	5,822	0.10%
2022/03/28	4	32.01	1	32.10	32.05	3	5,755	0.05%
2022/03/25	1	32.45	1	32.50	32.40	0	5,732	0.00%
2022/03/24	1	32.49	4	32.35	32.50	-3	5,822	-0.05%
2022/03/23	3	32.25	0	0.00	32.30	3	6,297	0.05%
2022/03/21	1	31.95	13	32.05	32.00	-12	6,617	-0.18%
2022/03/17	1	32.05	0	0.00	32.00	1	7,234	0.01%
2022/03/16	2.2	31.66	0.1	31.95	31.80	2.2	7,434	0.03%
2022/03/15	0	0.00	5	31.67	31.75	-5	7,477	-0.07%
2022/03/14	1.1	31.82	10	31.98	32.05	-8.9	7,549	-0.12%
2022/03/11	5	31.91	0.1	32.00	31.75	5	7,637	0.06%
2022/03/10	2	31.70	2	31.85	31.85	0	7,640	0.00%
2022/03/09	3	31.23	10.2	31.34	31.45	-7.2	7,658	-0.09%
2022/03/08	18.2	31.45	32	31.32	31.20	-13.8	7,690	-0.18%
2022/03/07	19.1	32.31	3	32.42	32.35	16.1	7,534	0.21%
2022/03/04	4	33.06	0	0.00	33.05	4	7,568	0.05%
2022/03/03	10	33.00	0.1	32.98	33.05	9.9	7,699	0.13%
2022/03/02	1	32.60	3	32.45	32.70	-2	7,913	-0.03%
2022/03/01	14.3	32.65	13.1	32.49	32.60	1.2	8,286	0.01%
2022/02/25	5	33.80	0	0.00	33.55	5	8,201	0.06%
2022/02/24	7.2	33.94	3	33.93	33.70	4.2	8,397	0.05%
2022/02/23	5.1	34.20	8	34.25	34.30	-2.9	8,850	-0.03%
2022/02/22	5.1	33.95	1.1	33.90	33.95	4	10,310	0.04%
2022/02/21	2	34.47	4	34.48	34.45	-2	10,599	-0.02%
2022/02/18	3	33.87	3	34.00	33.95	0	11,073	0.00%
2022/02/17	0	34.00	5	34.20	34.00	-5	11,685	-0.04%
2022/02/16	1	33.95	0	0.00	34.00	1	11,823	0.01%
2022/02/15	3	33.88	3	34.12	33.75	0	12,048	0.00%
2022/02/14	1	33.75	0	33.85	33.90	1	11,967	0.01%
2022/02/11	0	0.00	4	33.64	33.75	-4	11,970	-0.03%
2022/02/10	1	33.55	1	33.70	33.70	0	11,976	0.00%
2022/02/09	0.1	33.60	0	0.00	33.75	0.1	11,960	0.00%
2022/02/08	1	33.40	0	0.00	33.50	1	11,952	0.01%
2022/02/07	0	0.00	2.1	32.66	33.00	-2.1	11,982	-0.02%
2022/01/26	6	32.36	3	32.38	32.30	3	12,069	0.02%
2022/01/25	2.1	32.38	2	32.45	32.25	0.1	12,060	0.00%
2022/01/24	7.2	32.68	1.7	32.85	32.80	5.5	12,018	0.05%
2022/01/21	1	33.54	0.3	33.38	33.10	0.7	11,989	0.01%
2022/01/20	2	33.80	0	0.00	33.75	2	11,943	0.02%
2022/01/19	10	33.59	3	33.65	33.50	7	11,931	0.06%
2022/01/18	8	33.85	0.1	33.75	33.75	7.9	11,920	0.07%
2022/01/17	1	33.60	60	33.60	33.60	-59	11,862	-0.50%
2022/01/14	13.2	33.38	0	0.00	33.00	13.2	11,802	0.11%
2022/01/13	6	33.39	2	33.45	33.50	4	11,708	0.03%
2022/01/12	20	33.65	1	33.60	33.40	19	11,669	0.16%
2022/01/11	6	33.49	0.1	33.45	33.50	6	11,629	0.05%
2022/01/10	0	33.65	2	33.55	33.65	-2	11,562	-0.02%
2022/01/07	63	33.90	10	33.90	33.80	53	11,500	0.46%
2022/01/06	3	34.02	8	34.47	34.45	-5	11,401	-0.04%
2022/01/05	4.3	34.35	2.6	34.25	34.20	1.7	11,325	0.02%
2022/01/04	0	0.00	11	34.58	34.50	-11	11,295	-0.10%
2022/01/03	21	34.80	4	34.64	34.50	17	11,256	0.15%
2021/12/30	56	35.30	2	35.08	35.20	54	11,091	0.49%
2021/12/29	1	34.80	26.8	34.81	34.95	-25.8	10,858	-0.24%
2021/12/28	4	34.50	18.1	34.42	34.50	-14.1	10,623	-0.13%
2021/12/27	7	34.32	3.1	34.19	34.35	4	10,562	0.04%
2021/12/24	8.1	33.92	7	34.04	33.80	1.1	10,479	0.01%
2021/12/23	4.1	33.75	9	33.97	34.00	-4.9	10,452	-0.05%
2021/12/22	7.2	33.97	6	33.83	33.70	1.2	10,393	0.01%
2021/12/21	2.1	33.87	3	33.82	33.90	-0.9	10,374	-0.01%
2021/12/20	5	33.56	11	33.67	33.70	-6	10,357	-0.06%
2021/12/17	70	34.71	29	34.51	34.10	41	10,305	0.40%
2021/12/16	13	34.07	44	34.16	34.40	-31	9,813	-0.32%
2021/12/15	6	33.83	5	33.89	33.70	1	9,596	0.01%
2021/12/14	15	33.85	29	33.95	33.85	-14	9,587	-0.15%
2021/12/13	35	34.13	28.3	34.08	34.10	6.8	9,414	0.07%
2021/12/10	28	33.27	14.2	33.34	33.40	13.8	9,008	0.15%
2021/12/09	11	32.75	11	32.80	32.75	0	8,775	0.00%
2021/12/08	12	32.70	9	32.72	32.70	3	8,721	0.03%
2021/12/07	8	32.69	12	32.72	32.80	-4	8,643	-0.05%
2021/12/06	8	32.21	6	32.29	32.30	2	8,531	0.02%
2021/12/03	1	32.20	5	32.20	32.20	-4	8,534	-0.05%
2021/12/02	7	31.82	4	31.80	31.70	3	8,484	0.04%
2021/12/01	4	31.90	1	32.00	32.15	3	8,477	0.04%
2021/11/30	19	32.25	3	32.10	32.00	16	8,680	0.18%
2021/11/29	1.3	31.66	5	31.72	31.70	-3.8	8,595	-0.04%
2021/11/26	21.5	32.11	19	32.16	32.00	2.5	8,421	0.03%
2021/11/25	34.3	33.57	39	33.07	32.90	-4.7	8,127	-0.06%
2021/11/24	14	33.91	26	33.80	34.00	-12	7,668	-0.16%
2021/11/23	9.1	34.08	15	34.09	33.90	-5.9	7,460	-0.08%
2021/11/22	28	34.31	9.1	34.23	34.50	18.9	7,209	0.26%
2021/11/19	140.4	34.09	152.3	34.28	34.40	-11.9	6,688	-0.18%	大買/大賣/
2021/11/18	24	31.67	57	32.02	32.10	-33	5,175	-0.64%
2021/11/17	67	32.25	24	31.94	31.75	43	4,806	0.89%
2021/11/16	21	31.45	66	31.57	32.10	-45	4,217	-1.07%
2021/11/15	3	30.00	22	30.11	30.10	-19	3,605	-0.53%
2021/11/12	16.1	29.77	17	29.72	29.70	-0.9	3,436	-0.03%
2021/11/11	3	29.10	9	29.15	29.10	-6	3,242	-0.19%
2021/11/10	0	0.00	2	29.20	29.25	-2	3,266	-0.06%
2021/11/09	10	29.03	0.3	29.00	29.05	9.7	3,292	0.29%
2021/11/08	0	0.00	1	28.85	28.90	-1	3,265	-0.03%
2021/11/04	2	29.00	2	29.08	28.90	0	3,313	0.00%
2021/11/03	10	29.20	13	29.15	29.25	-3	3,272	-0.09%
2021/10/29	0	0.00	2.3	28.65	28.75	-2.3	3,165	-0.07%
2021/10/28	0	0.00	2	28.55	28.60	-2	3,143	-0.06%
2021/10/27	0.1	28.45	0	0.00	28.55	0.1	3,137	0.00%
2021/10/25	3.1	28.20	0	0.00	28.20	3.1	3,120	0.10%
2021/10/21	0.1	28.17	0	0.00	28.15	0.1	3,267	0.00%
2021/10/20	0	0.00	1	28.25	28.25	-1	3,280	-0.03%
2021/10/19	0.1	28.25	4	28.30	28.30	-3.9	3,312	-0.12%
2021/10/18	0	0.00	2	28.30	28.30	-2	3,356	-0.06%
2021/10/15	0	0.00	2	28.30	28.30	-2	3,442	-0.06%
2021/10/13	0	0.00	3	28.00	28.00	-3	3,702	-0.08%
2021/10/12	0	0.00	1	28.20	28.35	-1	3,804	-0.03%
2021/10/07	0	0.00	0.1	28.05	28.00	-0.1	4,040	0.00%
2021/10/06	1	27.85	3	27.85	27.70	-2	5,494	-0.04%
2021/10/05	3.1	27.80	0	0.00	27.75	3.1	5,994	0.05%
2021/10/04	1.3	27.76	3	27.80	27.70	-1.7	5,984	-0.03%
2021/10/01	3	28.15	6	28.27	28.05	-3	5,963	-0.05%
2021/09/29	2	28.60	0	0.00	28.60	2	5,954	0.03%
2021/09/27	6	29.07	2	29.05	28.95	4	5,926	0.07%
2021/09/24	2	29.08	38	28.95	29.05	-36	5,964	-0.60%
2021/09/23	0	0.00	14.1	28.62	28.70	-14.1	5,876	-0.24%
2021/09/22	1	28.55	1	28.50	28.70	0	5,856	0.00%
2021/09/17	6	28.74	10	28.76	28.75	-4	5,835	-0.07%
2021/09/16	0	0.00	2	28.73	28.70	-2	5,753	-0.03%
2021/09/15	0	0.00	1	28.50	28.30	-1	5,696	-0.02%
2021/09/14	0	0.00	2	28.13	28.20	-2	5,662	-0.04%
2021/09/13	2	28.05	0	0.00	28.10	2	5,666	0.04%
2021/09/10	2	28.15	0	0.00	28.15	2	5,659	0.04%
2021/09/09	0	0.00	2	28.30	28.30	-2	5,650	-0.04%
2021/09/08	0	28.40	3.4	28.42	28.30	-3.3	5,646	-0.06%
2021/09/07	5	28.60	6.1	28.77	28.70	-1.1	5,619	-0.02%
2021/09/06	4	28.98	19	29.19	28.80	-15	5,621	-0.27%
2021/09/03	1	29.35	1.4	28.91	28.95	-0.4	5,543	-0.01%
2021/09/02	2	28.33	2.1	28.15	28.30	-0.1	5,309	0.00%
2021/09/01	0	0.00	1.1	28.00	28.05	-1.1	5,276	-0.02%
2021/08/30	3	27.80	4.1	27.76	27.80	-1.1	5,344	-0.02%
2021/08/26	0.1	27.85	0	27.85	27.80	0	5,434	0.00%
2021/08/25	1.1	27.70	0	0.00	27.90	1.1	5,458	0.02%
2021/08/24	0	0.00	5.1	27.65	27.60	-5.1	5,518	-0.09%
2021/08/23	4	27.46	1	27.55	27.55	3	5,549	0.05%
2021/08/20	1	27.00	0	0.00	27.00	1	5,554	0.02%
2021/08/19	8.6	27.16	0	0.00	27.10	8.6	5,566	0.15%
2021/08/18	0.4	27.50	2	27.45	27.60	-1.6	5,550	-0.03%
2021/08/17	7.2	27.64	0	0.00	27.50	7.2	5,566	0.13%
2021/08/16	5	27.91	2	28.00	27.90	3	5,546	0.05%
2021/08/13	2	28.43	8	28.36	28.30	-6	5,520	-0.11%
2021/08/12	3	27.90	0	0.00	28.10	3	5,470	0.05%
2021/08/11	8	27.91	10.4	27.82	27.80	-2.4	5,515	-0.04%
2021/08/10	10.9	28.00	3	28.08	27.95	7.9	5,556	0.14%
2021/08/09	5	28.58	2	28.48	28.50	3	5,694	0.05%
2021/08/06	2	28.80	2	28.65	28.80	0	5,769	0.00%
2021/08/05	3	28.63	2	28.63	28.60	1	5,867	0.02%
2021/08/04	1	28.60	2	28.75	28.60	-1	6,109	-0.02%
2021/08/03	2	28.40	0	0.00	28.50	2	6,232	0.03%
2021/08/02	2	28.45	0	0.00	28.40	2	6,269	0.03%
2021/07/30	0	0.00	3	28.35	28.40	-3	6,310	-0.05%
2021/07/29	0	0.00	1	28.50	28.45	-1	6,372	-0.02%
2021/07/28	1	28.50	1	28.40	28.35	0	6,441	0.00%
2021/07/27	1.4	28.81	3	28.95	28.80	-1.6	6,594	-0.02%
2021/07/26	1	28.25	1	28.20	28.25	0	6,646	0.00%
2021/07/23	2	27.90	4	28.25	28.25	-2	7,059	-0.03%
2021/07/22	13	27.98	22	28.00	27.90	-9	7,312	-0.12%
2021/07/21	11	28.07	7	27.89	27.90	4	7,324	0.05%
2021/07/20	3	28.13	6	28.09	28.10	-3	7,314	-0.04%
2021/07/19	7	28.51	16	28.44	28.45	-9	7,288	-0.12%
2021/07/16	115	29.08	15	29.14	29.10	100	7,285	1.37%	大買/
2021/07/15	28	29.21	39.1	29.36	29.50	-11.1	7,344	-0.15%
2021/07/14	14	29.29	5	29.46	29.25	9	7,416	0.12%
2021/07/13	174	30.77	173.1	30.15	29.55	0.9	7,341	0.01%	大買/大賣/
2021/07/12	16	29.88	20.7	29.64	30.45	-4.7	5,937	-0.08%
2021/07/08	2	28.10	3	28.05	28.05	-1	5,561	-0.02%
2021/07/07	2	28.00	0	0.00	27.95	2	5,654	0.04%
2021/07/06	3	28.15	6	28.09	28.05	-3	5,724	-0.05%
2021/07/05	0	0.00	2	28.03	28.00	-2	5,777	-0.03%
2021/07/02	1	27.90	15	28.05	27.90	-14	5,812	-0.24%
2021/07/01	7	28.05	6	28.05	28.00	1	5,852	0.02%
2021/06/30	16	27.53	2	27.55	27.60	14	5,848	0.24%
2021/06/29	3.1	27.61	7	27.62	27.55	-3.9	5,913	-0.07%
2021/06/28	1	27.65	13	27.70	27.70	-12	5,966	-0.20%
2021/06/25	6	27.82	7	27.80	27.75	-1	6,021	-0.02%
2021/06/24	0	0.00	2.4	27.71	27.80	-2.4	6,065	-0.04%
2021/06/23	4	27.75	8	27.78	27.80	-4	6,143	-0.07%
2021/06/22	2	27.70	16	27.74	27.70	-14	6,248	-0.22%
2021/06/18	10.2	27.90	1	27.95	28.00	9.2	6,456	0.14%
2021/06/17	1	27.85	0	0.00	27.90	1	6,533	0.02%
2021/06/15	0	0.00	1	27.90	27.90	-1	6,659	-0.02%
2021/06/11	8	27.54	3	27.45	27.50	5	6,697	0.07%
2021/06/10	5	27.55	0	0.00	27.55	5	6,765	0.07%
2021/06/09	1	27.75	9	27.76	27.70	-8	6,812	-0.12%
2021/06/08	1	27.85	3	27.90	27.90	-2	6,922	-0.03%
2021/06/07	1	27.70	0	0.00	28.00	1	7,096	0.01%
2021/06/04	0	0.00	4	28.70	28.60	-4	7,217	-0.06%
2021/06/03	4	28.55	0	0.00	28.65	4	7,636	0.05%
2021/06/02	2	28.15	25	28.22	28.20	-23	7,630	-0.30%
2021/06/01	8	28.24	11	28.34	28.20	-3	7,645	-0.04%
2021/05/31	3	28.23	8	28.19	28.20	-5	7,625	-0.07%
2021/05/28	5	28.23	0	0.00	28.20	5	7,626	0.07%
2021/05/27	3	28.10	21	27.96	28.15	-18	7,729	-0.23%
2021/05/26	15	28.16	1	28.25	28.25	14	7,825	0.18%
2021/05/25	0	0.00	3	28.22	28.25	-3	7,869	-0.04%
2021/05/21	5	27.21	1	27.30	27.30	4	8,241	0.05%
2021/05/20	1	27.05	2	27.15	27.00	-1	8,340	-0.01%
2021/05/19	6.3	26.96	3	26.70	26.95	3.3	8,349	0.04%
2021/05/18	14.5	26.47	11.1	26.88	27.00	3.4	8,339	0.04%
2021/05/17	23.7	25.78	5	26.45	25.65	18.7	8,341	0.22%
2021/05/14	3	27.10	4	27.48	27.45	-1	8,180	-0.01%
2021/05/13	15	26.74	15	26.87	27.00	0	8,103	0.00%
2021/05/12	28.3	27.29	27.3	27.18	27.45	0.9	7,988	0.01%
2021/05/11	16	28.76	6	28.53	28.60	10	7,759	0.13%
2021/05/10	6	29.03	3	29.00	29.00	3	7,676	0.04%
2021/05/07	3	29.00	18	29.08	29.30	-15	7,685	-0.20%
2021/05/06	1	28.90	1	28.90	28.90	0	7,676	0.00%
2021/05/05	4	28.89	9	28.93	28.80	-5	7,625	-0.07%
2021/05/04	13	28.95	13	29.22	28.85	0	7,576	0.00%
2021/05/03	11.3	29.94	3	30.07	29.75	8.3	7,425	0.11%
2021/04/29	20.3	30.79	56.4	30.88	30.60	-36.1	7,303	-0.49%
2021/04/28	108	30.10	157.1	29.97	30.30	-49.1	6,924	-0.71%	大買/大賣/
2021/04/27	5	29.49	9	29.48	29.50	-4	6,734	-0.06%
2021/04/26	2	29.45	3.2	29.40	29.40	-1.2	6,735	-0.02%
2021/04/23	4.9	29.31	3	29.35	29.35	1.9	6,707	0.03%
2021/04/22	10	30.02	25	29.62	29.35	-15	6,801	-0.22%
2021/04/21	44	29.93	14.4	30.01	30.15	29.6	6,734	0.44%
2021/04/20	2.5	29.71	75.3	29.52	29.80	-72.8	6,621	-1.10%
2021/04/19	4	29.23	40	29.35	29.35	-36	6,537	-0.55%
2021/04/16	38	29.13	4	29.11	29.15	34	6,590	0.52%
2021/04/15	3	28.67	2	28.85	28.85	1	6,609	0.02%
2021/04/14	16	28.77	9.3	28.51	28.65	6.7	6,617	0.10%
2021/04/13	17	29.07	14.1	28.99	28.90	2.9	6,607	0.04%
2021/04/12	1	29.30	3	29.45	29.30	-2	6,532	-0.03%
2021/04/09	5	29.31	34	29.27	29.45	-29	6,479	-0.45%
2021/04/08	5	29.13	54	29.17	29.20	-49	6,460	-0.76%
2021/04/07	11	29.00	11	29.03	29.15	0	6,483	0.00%
2021/04/06	9	29.11	1	29.15	29.05	8	6,496	0.12%
2021/04/01	8	29.04	6	29.10	29.15	2	6,453	0.03%
2021/03/31	3.9	28.73	10	28.76	28.85	-6.1	6,398	-0.10%
2021/03/30	5	28.61	78	28.60	28.70	-73	6,349	-1.15%
2021/03/29	8	28.64	11	28.68	28.65	-3	6,295	-0.05%
2021/03/26	14	28.60	2	28.60	28.60	12	6,283	0.19%
2021/03/25	14	28.55	17.3	28.64	28.65	-3.3	6,276	-0.05%
2021/03/24	73.7	29.30	1	29.25	29.30	72.7	6,234	1.17%
2021/03/23	33.9	29.23	8	29.19	29.25	25.9	6,178	0.42%
2021/03/22	22	28.90	1	28.95	28.95	21	6,122	0.34%
2021/03/19	10	29.00	2	28.90	29.10	8	6,135	0.13%
2021/03/18	3	29.07	0	0.00	29.05	3	6,113	0.05%
2021/03/17	2	29.13	5	29.11	29.10	-3	6,181	-0.05%
2021/03/16	1	29.15	11	29.12	29.15	-10	6,395	-0.16%
2021/03/15	4	29.01	19	29.08	29.10	-15	6,548	-0.23%
2021/03/12	20.8	28.85	21	28.70	28.95	-0.2	7,216	0.00%
2021/03/11	7	28.82	5	28.84	28.80	2	7,457	0.03%
2021/03/10	30	28.69	12.5	28.77	28.80	17.5	7,347	0.24%
2021/03/09	97.2	28.32	60	28.45	28.45	37.2	7,224	0.52%
2021/03/08	3	30.30	2	30.43	30.30	1	6,814	0.01%
2021/03/05	27	30.17	1	30.30	30.30	26	6,822	0.38%
2021/03/04	7	30.43	13	30.35	30.40	-6	6,845	-0.09%
2021/03/03	3	30.47	11	30.60	30.60	-8	6,834	-0.12%
2021/03/02	17.3	31.05	5	31.15	30.60	12.3	6,832	0.18%
2021/02/26	8	30.38	3.3	30.54	30.95	4.7	6,770	0.07%
2021/02/25	0	0.00	3	30.68	30.65	-3	6,746	-0.04%
2021/02/24	33.8	30.57	6.2	30.86	30.50	27.7	6,816	0.41%
2021/02/23	53	30.93	39.7	30.94	31.00	13.3	6,687	0.20%
2021/02/22	18.1	30.08	25	30.14	30.25	-6.9	6,367	-0.11%
2021/02/19	7	29.69	22	29.79	29.90	-15	6,263	-0.24%
2021/02/18	4	29.54	5.9	29.61	29.65	-1.9	6,260	-0.03%
2021/02/17	5	29.37	0	0.00	29.40	5	6,317	0.08%
2021/02/05	1	29.20	2.4	29.22	29.25	-1.4	6,284	-0.02%
2021/02/04	5	29.20	25	29.22	29.15	-20	6,286	-0.32%
2021/02/03	2	29.30	6	29.30	29.30	-4	6,351	-0.06%
2021/02/02	0	0.00	1	29.20	29.25	-1	6,382	-0.02%
2021/02/01	6.2	28.85	0	0.00	29.00	6.2	6,387	0.10%
2021/01/29	3	29.13	2.4	29.11	29.10	0.6	6,375	0.01%
2021/01/28	1.3	29.34	0	0.00	29.30	1.3	6,332	0.02%
2021/01/27	2.1	29.45	1	29.45	29.45	1.1	6,298	0.02%
2021/01/26	4	29.45	2	29.30	29.35	2	6,288	0.03%
2021/01/25	4	29.40	0	0.00	29.50	4	6,277	0.06%
2021/01/22	6	29.16	5	29.19	29.30	1	6,252	0.02%
2021/01/21	1.3	29.34	13.6	29.28	29.20	-12.3	6,236	-0.20%
2021/01/20	4	29.44	2	29.28	29.15	2	6,197	0.03%
2021/01/19	0	0.00	14	29.99	29.80	-14	6,118	-0.23%
2021/01/18	2	29.60	7	29.65	29.90	-5	6,074	-0.08%
2021/01/15	8	29.96	100.4	30.17	29.85	-92.4	6,042	-1.53%
2021/01/14	0	0.00	7	30.00	30.05	-7	5,906	-0.12%
2021/01/13	33	29.91	4	29.76	29.85	29	5,892	0.49%
2021/01/12	31.1	29.99	27	30.08	29.80	4.1	5,874	0.07%
2021/01/11	85	29.89	9	30.07	30.15	76	5,800	1.31%
2021/01/08	1	29.25	3	29.38	29.40	-2	5,671	-0.04%
2021/01/07	1.5	29.45	22	29.43	29.40	-20.5	5,610	-0.37%
2021/01/06	8.1	29.42	13	29.59	29.40	-4.9	5,588	-0.09%
2021/01/05	16.1	29.51	7	29.51	29.60	9.1	5,539	0.16%
2021/01/04	15	29.49	5	29.52	29.50	10	5,540	0.18%
2020/12/31	4.3	29.66	13.2	29.63	29.50	-8.9	5,528	-0.16%
2020/12/30	11	29.50	17.1	29.65	29.65	-6.1	5,496	-0.11%
2020/12/29	15	29.28	0	0.00	29.30	15	5,419	0.28%
2020/12/28	11	29.40	16	29.43	29.40	-5	5,366	-0.09%
2020/12/25	12	29.30	13	29.30	29.30	-1	5,361	-0.02%
2020/12/24	14	29.19	29	29.20	29.20	-15	5,336	-0.28%
2020/12/23	2.1	29.15	4.2	29.09	29.15	-2.1	5,323	-0.04%
2020/12/22	17	29.23	20	29.22	29.00	-3	5,341	-0.06%
2020/12/21	17	29.13	2	29.10	29.20	15	5,356	0.28%
2020/12/18	12	29.45	17	29.61	29.40	-5	5,325	-0.09%
2020/12/17	16.3	29.22	8.9	29.21	29.20	7.4	5,288	0.14%
2020/12/16	13.3	29.36	16	29.30	29.40	-2.8	5,248	-0.05%
2020/12/15	21	29.51	7	29.48	29.25	14	5,195	0.27%
2020/12/14	23	29.90	51	29.73	29.80	-28	5,096	-0.55%
2020/12/11	4.1	29.94	22	29.80	29.70	-17.9	5,063	-0.35%
2020/12/10	99.8	30.03	10.2	30.08	30.05	89.6	4,961	1.81%
2020/12/09	18.1	31.24	79	31.26	31.15	-60.9	4,696	-1.30%
2020/12/08	161	32.24	78	32.19	31.75	83	4,523	1.84%	大買/
2020/12/07	94	30.64	44.2	30.60	31.25	49.8	3,891	1.28%
2020/12/04	0	0.00	5.2	29.84	29.90	-5.2	3,535	-0.15%
2020/12/03	12	29.80	13	29.82	29.65	-1	3,472	-0.03%
2020/12/02	10	29.49	12.2	29.58	29.60	-2.2	3,435	-0.07%
2020/12/01	4.1	29.51	11.1	29.60	29.65	-6.9	3,423	-0.20%
2020/11/30	10.1	29.75	2	29.78	29.50	8.1	3,409	0.24%
2020/11/27	6	29.74	2	29.75	29.75	4	3,366	0.12%
2020/11/26	13	29.58	3	29.62	29.65	10	3,339	0.30%
2020/11/25	12.3	29.63	13.2	29.69	29.65	-0.9	3,340	-0.03%
2020/11/24	30.4	29.74	3.6	29.85	29.60	26.8	3,319	0.81%
2020/11/23	6	29.45	4	29.46	29.60	2	3,263	0.06%
2020/11/20	2.2	29.14	5	29.12	29.10	-2.8	3,261	-0.09%
2020/11/19	8	29.24	5	29.29	29.20	3	3,269	0.09%
2020/11/18	5.6	29.12	1.1	29.14	29.20	4.5	3,272	0.14%
2020/11/17	2	29.08	7.1	29.06	29.00	-5.1	3,295	-0.16%
2020/11/16	12	29.20	10	29.18	29.10	2	3,409	0.06%
2020/11/13	2	29.20	17	29.18	29.35	-15	3,388	-0.44%
2020/11/12	8.3	29.15	5	29.29	29.10	3.3	3,373	0.10%
2020/11/11	2.4	29.06	27	29.20	29.35	-24.7	3,394	-0.73%
2020/11/10	5	29.00	11	29.02	29.00	-6	3,365	-0.18%
2020/11/09	5.4	28.93	11	28.99	28.90	-5.6	3,523	-0.16%
2020/11/06	0	0.00	1	29.00	28.85	-1	3,665	-0.03%
2020/11/05	2.5	28.80	6.3	28.79	28.80	-3.7	3,655	-0.10%
2020/11/04	2.6	28.71	0.5	28.73	28.75	2.2	3,661	0.06%
2020/11/03	60	28.70	11	28.52	28.70	49	3,685	1.33%
2020/11/02	5	28.16	1	28.30	28.30	4	3,703	0.11%
2020/10/30	2	28.50	6	28.30	28.20	-4	3,715	-0.11%
2020/10/29	1	28.30	18	28.50	28.45	-17	3,722	-0.46%
2020/10/28	8	28.71	15	28.76	28.60	-7	3,746	-0.19%
2020/10/27	5	28.72	0.4	28.70	28.65	4.6	3,775	0.12%
2020/10/26	9	28.89	0	0.00	28.85	9	3,792	0.24%
2020/10/23	5	29.04	0	0.00	28.95	5	3,837	0.13%
2020/10/22	0	0.00	6.2	28.91	28.95	-6.2	3,904	-0.16%
2020/10/21	2	29.00	2	29.25	28.95	0	4,020	0.00%
2020/10/20	3.4	28.81	6	28.86	28.90	-2.7	4,113	-0.06%
2020/10/19	9	28.68	8.1	28.70	28.70	0.9	4,135	0.02%
2020/10/16	1	28.50	15	28.56	28.60	-14	4,213	-0.33%
2020/10/15	8	28.55	0	0.00	28.60	8	4,251	0.19%
2020/10/14	24.2	28.44	1	28.50	28.55	23.2	4,286	0.54%
2020/10/13	5	28.24	0.9	28.40	28.25	4.1	4,424	0.09%
2020/10/12	4	28.53	8	28.46	28.40	-4	4,435	-0.09%
2020/10/07	8	28.68	0	0.00	28.70	8	4,946	0.16%
2020/10/06	48.1	28.47	0	0.00	28.50	48.1	5,298	0.91%
2020/10/05	1	28.60	5	28.72	28.40	-4	5,617	-0.07%
2020/09/29	2	28.15	1.3	28.11	28.10	0.7	5,860	0.01%
2020/09/28	6	27.88	1	28.05	28.05	5	6,101	0.08%
2020/09/25	7	27.50	15	27.45	27.60	-8	6,327	-0.13%
2020/09/24	21	27.72	3	27.75	27.65	18	6,527	0.28%
2020/09/23	5	28.23	0	0.00	28.15	5	6,661	0.08%
2020/09/22	6	28.58	1	28.45	28.45	5	6,755	0.07%
2020/09/21	1	29.00	1	28.90	28.90	0	6,889	0.00%
2020/09/18	1	28.95	10	28.90	28.95	-9	7,011	-0.13%
2020/09/17	5	28.92	2	28.88	28.85	3	7,138	0.04%
2020/09/16	3	28.87	0	0.00	28.85	3	7,190	0.04%
2020/09/15	5	29.05	1.2	28.98	28.85	3.8	7,247	0.05%
2020/09/14	1	29.10	11.2	29.10	29.00	-10.2	7,430	-0.14%
2020/09/11	10	29.10	1.1	29.09	29.00	8.9	7,485	0.12%
2020/09/10	11	29.07	3	29.00	29.10	8	7,510	0.11%
2020/09/09	1	28.35	2	28.50	28.55	-1	7,488	-0.01%
2020/09/07	1	28.45	3	28.55	28.45	-2	7,756	-0.03%
2020/09/04	0	0.00	18	28.40	28.50	-18	7,924	-0.23%
2020/09/03	14	28.76	1	29.05	28.70	13	8,277	0.16%
2020/09/02	0	0.00	0.7	28.85	28.85	-0.7	8,345	-0.01%
2020/09/01	1	28.80	0	0.00	28.85	1	8,522	0.01%
2020/08/31	0	0.00	10	28.91	28.90	-10	8,629	-0.12%
2020/08/28	0	0.00	2	28.90	29.15	-2	8,671	-0.02%
2020/08/27	5	28.88	1	28.80	28.85	4	8,748	0.05%
2020/08/26	16	28.93	33	28.99	28.95	-17	8,858	-0.19%
2020/08/25	3.8	28.44	12.1	28.30	28.35	-8.3	8,837	-0.09%
2020/08/24	0.8	28.15	7	27.95	28.10	-6.2	9,028	-0.07%
2020/08/21	11	27.97	5	28.00	27.95	6	9,124	0.07%
2020/08/20	28.5	27.89	5	27.89	27.75	23.5	9,210	0.26%
2020/08/19	3	28.62	11	28.55	28.45	-8	9,233	-0.09%
2020/08/18	1	28.80	2	28.75	28.75	-1	9,372	-0.01%
2020/08/17	1	28.85	19.2	28.93	28.85	-18.2	9,759	-0.19%
2020/08/14	3.2	28.51	0	0.00	28.45	3.2	10,623	0.03%
2020/08/13	35	28.38	0.1	28.45	28.25	34.9	10,698	0.33%
2020/08/12	20.8	28.81	12.2	28.88	28.75	8.6	10,562	0.08%
2020/08/11	2	29.48	2	29.35	29.40	0	10,458	0.00%
2020/08/10	0	0.00	16.8	29.31	29.35	-16.8	10,611	-0.16%
2020/08/07	3	29.33	0	0.00	29.25	3	10,807	0.03%
2020/08/06	2	29.35	1	29.50	29.40	1	10,949	0.01%
2020/08/05	30	29.23	1.3	29.28	29.35	28.7	11,121	0.26%
2020/08/04	4	29.21	0	0.00	29.30	4	11,202	0.04%
2020/08/03	4	29.39	0	0.00	29.20	4	11,308	0.04%
2020/07/31	1	29.25	0	0.00	29.55	1	11,359	0.01%
2020/07/30	1	29.20	100	29.12	29.15	-99	11,446	-0.86%
2020/07/29	1	29.00	0	0.00	29.00	1	11,475	0.01%
2020/07/28	9	28.67	1	28.35	28.25	8	11,504	0.07%
2020/07/27	19.3	28.61	9	28.60	28.55	10.3	11,547	0.09%
2020/07/24	16	29.12	14	29.19	29.00	2	11,509	0.02%
2020/07/23	9.2	29.64	0	0.00	29.60	9.2	11,390	0.08%
2020/07/22	11	29.74	0	0.00	29.75	11	11,429	0.10%
2020/07/21	5	29.90	4	29.89	29.85	1	11,397	0.01%
2020/07/20	1	29.20	3	29.45	29.65	-2	11,411	-0.02%
2020/07/17	111	29.89	1	30.10	29.55	110	11,486	0.96%	大買/鉅額交易
2020/07/16	19	30.07	17	30.10	30.15	2	11,564	0.02%
2020/07/15	58	30.06	60	30.07	29.85	-2	11,684	-0.02%
2020/07/14	70	30.13	63	30.27	30.35	7	11,764	0.06%
2020/07/13	58	34.20	44	34.05	34.20	14	11,554	0.12%
2020/07/10	19	33.96	27.1	33.94	33.90	-8.1	11,409	-0.07%
2020/07/09	5	33.43	6	33.59	33.55	-1	11,334	-0.01%
2020/07/08	14	33.52	11	33.48	33.55	3	11,280	0.03%
2020/07/07	10	33.52	21	33.55	33.35	-11	11,272	-0.10%
2020/07/06	18.6	33.94	20.8	33.91	33.95	-2.2	11,266	-0.02%
2020/07/03	11	33.07	35	33.04	33.30	-24	11,364	-0.21%
2020/07/02	15	32.70	21	32.68	32.75	-6	11,254	-0.05%
2020/07/01	4	32.48	4	32.44	32.40	0	11,141	0.00%
2020/06/30	1.5	32.50	19	32.52	32.40	-17.5	11,075	-0.16%
2020/06/29	9	32.39	23	32.42	32.25	-14	11,012	-0.13%
2020/06/24	3.5	32.07	8	32.01	32.15	-4.5	10,937	-0.04%
2020/06/23	5.6	31.46	11	31.48	31.45	-5.4	10,969	-0.05%
2020/06/22	3	31.62	10	31.70	31.60	-7	11,028	-0.06%
2020/06/19	2	31.40	4	31.40	31.45	-2	11,190	-0.02%
2020/06/18	9	31.39	2.1	31.50	31.45	6.9	11,126	0.06%
2020/06/17	9	31.36	41	31.41	31.30	-32	11,142	-0.29%
2020/06/16	4	31.38	57.4	31.31	31.55	-53.4	11,267	-0.47%
2020/06/15	24	31.30	1.1	31.51	31.05	22.9	11,582	0.20%
2020/06/12	19.5	31.16	12.5	31.42	31.50	7	11,701	0.06%
2020/06/11	43	32.37	46	32.50	32.05	-3	11,810	-0.03%
2020/06/10	69	32.91	11.2	32.72	32.80	57.8	11,843	0.49%
2020/06/09	12	32.31	36	32.45	32.35	-24	11,888	-0.20%
2020/06/08	33	32.19	4	32.28	32.10	29	12,160	0.24%
2020/06/05	6.4	32.45	59	32.44	32.55	-52.6	12,335	-0.43%
2020/06/04	51	32.09	3	32.13	32.20	48	12,519	0.38%
2020/06/03	9	32.02	34	32.09	31.95	-25	12,684	-0.20%
2020/06/02	39	32.05	24	31.95	31.95	15	12,674	0.12%
2020/06/01	8	32.29	4	32.30	32.35	4	12,701	0.03%
2020/05/29	18	32.42	28	32.63	32.30	-10	12,842	-0.08%
2020/05/28	12	32.10	4	32.20	32.05	8	13,010	0.06%
2020/05/27	12	32.17	2.1	32.10	32.05	9.9	13,239	0.07%
2020/05/26	48	32.41	7	32.19	32.10	41	13,584	0.30%
2020/05/25	22	32.11	32	32.49	32.35	-10	13,635	-0.07%
2020/05/22	126	32.96	60.1	32.68	32.40	65.9	13,734	0.48%	大買/
2020/05/21	132.3	32.64	118.5	32.88	33.30	13.8	13,906	0.10%	大買/大賣/
2020/05/20	2	30.30	2	30.65	30.70	0	13,366	0.00%
2020/05/19	6.2	30.12	8.7	30.10	30.10	-2.5	14,171	-0.02%
2020/05/18	6.1	29.69	7	29.84	29.75	-0.9	14,846	-0.01%
2020/05/15	38	29.77	7	29.77	29.75	31	15,551	0.20%
2020/05/14	23	30.37	11	30.30	30.10	12	15,703	0.08%
2020/05/13	26	30.91	9	30.84	31.00	17	15,635	0.11%
2020/05/12	9.5	31.10	7	31.09	31.35	2.5	15,550	0.02%
2020/05/11	20.3	30.83	3	30.85	30.80	17.3	15,487	0.11%
2020/05/08	8	30.89	6	30.89	30.50	2	15,395	0.01%
2020/05/07	13	30.72	10	30.78	30.80	3	15,297	0.02%
2020/05/06	12	30.80	11	30.50	30.50	1	15,231	0.01%
2020/05/05	4.2	30.33	5	30.28	30.25	-0.8	15,125	-0.01%
2020/05/04	12	30.04	6.2	30.15	30.15	5.8	15,101	0.04%
2020/04/30	1	30.60	1	30.95	30.60	0	15,050	0.00%
2020/04/29	3	30.45	21	30.53	30.50	-18	15,013	-0.12%
2020/04/28	13	30.34	4	30.34	30.35	9	14,991	0.06%
2020/04/27	9	29.96	8	30.14	30.25	1	15,081	0.01%
2020/04/24	8	29.28	9	29.58	29.40	-1	15,045	-0.01%
2020/04/23	10	29.74	9	29.68	29.60	1	15,106	0.01%
2020/04/22	7	28.92	6	29.13	29.50	1	15,092	0.01%
2020/04/21	18	29.58	10	29.73	29.40	8	15,059	0.05%
2020/04/20	11	30.47	4	30.39	30.35	7	14,935	0.05%
2020/04/17	10	31.27	15	31.02	30.85	-5	14,813	-0.03%
2020/04/16	11	31.25	10	31.57	31.40	1	14,601	0.01%
2020/04/15	9	31.08	7	30.91	31.20	2	14,441	0.01%
2020/04/14	21	30.39	33	30.56	30.80	-12	14,234	-0.08%
2020/04/13	11	29.45	11	29.35	29.35	0	14,016	0.00%
2020/04/10	14	29.07	15	29.17	29.15	-1	13,957	-0.01%
2020/04/09	57	29.25	53	29.24	29.05	4	13,866	0.03%
2020/04/08	71	28.15	104	28.84	29.10	-33	13,659	-0.24%	大賣/
2020/04/07	36	27.72	25	27.71	27.55	11	13,336	0.08%
2020/04/06	14	27.19	6	27.25	27.30	8	13,221	0.06%
2020/04/01	6	27.00	40.4	27.23	27.25	-34.4	13,146	-0.26%
2020/03/31	26	27.23	22	27.13	27.15	4	13,076	0.03%
2020/03/30	11	26.39	12	26.58	26.95	-1	12,986	-0.01%
2020/03/27	76	27.40	69	27.01	26.85	7	12,952	0.05%
2020/03/26	45	26.38	25	26.42	26.85	20	12,801	0.16%
2020/03/25	33	26.96	23	26.70	26.45	10	12,784	0.08%
2020/03/24	31	25.77	11	25.66	25.80	20	12,601	0.16%
2020/03/23	12	23.95	8.3	23.86	24.10	3.7	12,552	0.03%
2020/03/20	4	25.09	49	24.52	25.10	-45	12,500	-0.36%
2020/03/19	45	23.71	37	23.82	23.40	8	12,332	0.06%
2020/03/18	21	26.65	22	26.70	26.00	-1	11,994	-0.01%
2020/03/17	14	26.91	9	27.32	26.80	5	11,782	0.04%
2020/03/16	32	28.50	10	29.11	27.75	22	11,545	0.19%
2020/03/13	73	27.94	15	28.27	28.95	58	11,507	0.50%
2020/03/12	59	30.12	20	30.26	30.05	39	11,085	0.35%
2020/03/11	60	32.20	47	32.15	31.60	13	10,744	0.12%
2020/03/10	43	33.01	4	33.04	33.35	39	10,395	0.38%
2020/03/09	32.5	33.28	10	32.85	32.70	22.5	10,107	0.22%
2020/03/06	5	33.86	3.5	34.00	34.10	1.6	9,880	0.02%
2020/03/05	6	34.03	16	34.16	34.25	-10	9,839	-0.10%
2020/03/04	29	33.84	45.3	33.96	33.70	-16.3	9,695	-0.17%
2020/03/03	51	34.79	30	35.20	34.50	21	9,468	0.22%
2020/03/02	30.1	33.41	69.7	33.07	34.25	-39.6	9,098	-0.43%
2020/02/27	40	35.16	46	34.55	34.05	-6	8,789	-0.07%
2020/02/26	14	34.64	16	34.85	34.75	-2	8,378	-0.02%
2020/02/25	68	34.81	43	34.80	34.55	25	8,182	0.31%
2020/02/24	24	34.81	49	34.66	35.10	-25	7,914	-0.32%
2020/02/21	26	34.40	37.6	34.50	34.20	-11.6	7,428	-0.16%
2020/02/20	109.5	34.35	181	34.37	34.40	-71.5	7,200	-0.99%	大買/大賣/
2020/02/19	40	32.67	53.4	32.87	33.50	-13.4	6,467	-0.21%
2020/02/18	71	31.63	169	31.62	31.60	-98	5,842	-1.68%	大賣/
2020/02/17	11	30.10	38	30.26	30.50	-27	5,350	-0.50%
2020/02/14	51	29.76	30.1	29.79	29.70	20.9	5,272	0.40%
2020/02/13	35	29.59	12	29.58	29.35	23	5,375	0.43%
2020/02/12	54	29.32	12	29.28	29.45	42	5,428	0.77%
2020/02/10	4	28.60	40	28.70	28.65	-36	5,423	-0.66%
2020/02/07	7.4	28.60	3.6	28.69	28.60	3.8	5,403	0.07%
2020/02/06	0	0.00	2	28.85	28.80	-2	5,412	-0.04%
2020/02/05	37.5	28.46	0	0.00	28.50	37.5	5,408	0.69%
2020/02/04	13.5	28.52	11	28.56	28.50	2.5	5,368	0.05%
2020/02/03	13	28.02	3	28.17	28.40	10	5,355	0.19%
2020/01/31	0	0.00	4	29.04	29.00	-4	5,286	-0.08%
2020/01/30	56.9	28.84	34	29.28	28.95	22.9	5,300	0.43%
2020/01/20	4.5	30.50	8	30.41	30.35	-3.6	5,211	-0.07%
2020/01/17	15	30.45	26	30.44	30.40	-11	5,432	-0.20%
2020/01/16	1	29.95	2	30.00	29.95	-1	5,315	-0.02%
2020/01/15	31	29.87	3.3	29.89	29.85	27.7	5,260	0.53%
2020/01/14	6	29.70	2	29.60	29.70	4	5,180	0.08%
2020/01/13	4	29.09	2	29.18	29.20	2	5,078	0.04%
2020/01/10	3	29.02	5	28.82	29.00	-2	5,041	-0.04%
2020/01/09	6	28.55	1	28.45	28.30	5	4,987	0.10%
2020/01/08	10	28.24	11	28.25	28.15	-1	5,030	-0.02%
2020/01/07	6	28.51	1	28.50	28.55	5	5,001	0.10%
2020/01/06	6	28.57	8	28.70	28.60	-2	4,970	-0.04%
2020/01/03	1	28.80	14	28.88	28.95	-13	4,950	-0.26%
2020/01/02	11	29.10	0	0.00	28.95	11	4,932	0.22%
2019/12/31	3	28.95	7	29.00	29.00	-4	4,892	-0.08%
2019/12/30	1	29.10	5	29.05	29.10	-4	4,877	-0.08%
2019/12/27	2	29.00	7	28.95	29.00	-5	4,888	-0.10%
2019/12/26	1	29.00	3	28.98	29.00	-2	4,880	-0.04%
2019/12/25	0	0.00	1.7	28.90	29.00	-1.7	4,894	-0.03%
2019/12/24	0	0.00	4	28.96	29.00	-4	4,917	-0.08%
2019/12/20	40	29.07	0	0.00	29.00	40	5,011	0.80%
2019/12/19	16	29.21	3	29.22	29.20	13	4,929	0.26%
2019/12/18	14	29.20	9	29.08	29.20	5	4,875	0.10%
2019/12/17	4	28.76	6.5	28.75	28.80	-2.5	4,772	-0.05%
2019/12/16	1	28.75	6	28.79	28.75	-5	4,736	-0.11%
2019/12/13	11	28.49	6	28.61	28.65	5	4,720	0.11%
2019/12/12	1	28.60	6	28.63	28.70	-5	4,641	-0.11%
2019/12/11	25	28.79	4	28.83	28.70	21	4,646	0.45%
2019/12/10	23	29.07	19	29.19	28.80	4	4,624	0.09%
2019/12/09	1	28.25	0	0.00	28.35	1	4,434	0.02%
2019/12/06	10	28.40	2	28.40	28.45	8	4,445	0.18%
2019/12/04	1	27.80	0	0.00	27.90	1	4,382	0.02%
2019/12/03	8	27.85	1	27.90	28.00	7	4,371	0.16%
2019/12/02	9	27.88	3	27.87	28.00	6	4,352	0.14%
2019/11/29	13	28.24	2	28.25	28.35	11	4,290	0.26%
2019/11/28	1	28.45	0	0.00	28.40	1	4,253	0.02%
2019/11/27	0	0.00	1	28.40	28.45	-1	4,251	-0.02%
2019/11/26	10	28.39	0	0.00	28.50	10	4,267	0.23%
2019/11/25	22	28.48	7	28.60	28.50	15	4,288	0.35%
2019/11/22	10	28.79	3	28.73	28.70	7	4,306	0.16%
2019/11/21	3	28.75	0.1	28.75	28.75	2.9	4,296	0.07%
2019/11/20	9	28.84	13.5	28.88	28.90	-4.5	4,255	-0.10%
2019/11/19	7.3	29.55	26	29.69	29.30	-18.8	4,174	-0.45%
2019/11/18	15	29.28	26	29.30	29.30	-11	4,043	-0.27%
2019/11/15	9.5	28.60	64	28.61	28.60	-54.6	3,849	-1.42%
2019/11/14	27	28.61	5	28.63	28.70	22	3,743	0.59%
2019/11/13	20	28.84	36	28.77	28.90	-16	3,464	-0.46%
2019/11/12	13	28.25	14	28.38	28.50	-1	3,212	-0.03%
2019/11/11	6.2	27.75	1	28.10	27.75	5.2	2,970	0.18%
2019/11/05	61	27.02	2	27.00	26.95	59	2,653	2.22%
2019/11/01	10	26.70	0	0.00	26.75	10	2,631	0.38%
2019/10/31	1	26.85	2.1	26.70	26.80	-1	2,662	-0.04%
2019/10/30	5.3	26.78	0.3	26.80	26.80	5	2,644	0.19%
2019/10/29	1	26.40	55	26.44	26.60	-54	2,615	-2.06%
2019/10/28	2	27.08	8	27.03	26.90	-6	2,532	-0.24%
2019/10/25	42	26.89	28	26.97	27.10	14	2,462	0.57%
2019/10/23	3	25.83	1	25.90	25.75	2	2,196	0.09%
2019/10/22	0	0.00	1.6	25.82	25.75	-1.6	2,188	-0.07%
2019/10/21	14.3	25.75	0	0.00	25.75	14.3	2,177	0.66%
2019/10/18	21	25.44	10	25.50	25.45	11	2,161	0.51%
2019/10/17	13	25.47	0	0.00	25.50	13	2,137	0.61%
2019/10/16	10	25.69	2	25.50	25.70	8	2,100	0.38%
2019/10/15	1	25.80	0	0.00	25.90	1	2,048	0.05%
2019/10/14	1	25.80	2	25.85	25.90	-1	2,046	-0.05%
2019/10/09	52	25.94	0	0.00	25.70	52	2,060	2.52%
2019/10/08	2	26.15	0	0.00	26.10	2	2,040	0.10%
2019/10/07	1	25.95	0	0.00	26.00	1	2,040	0.05%
2019/10/04	1	26.00	0	0.00	26.00	1	2,052	0.05%
2019/10/03	11	25.72	0	0.00	25.95	11	2,061	0.53%
2019/10/02	1	25.90	0	0.00	26.00	1	2,027	0.05%
2019/10/01	0.2	26.20	0	0.00	26.10	0.2	2,010	0.01%
2019/09/27	2	26.08	3	26.20	26.15	-1	1,979	-0.05%
2019/09/26	6	26.38	0.6	26.35	26.25	5.4	1,941	0.28%
2019/09/25	2.6	25.96	0	0.00	26.00	2.6	1,854	0.14%
2019/09/23	1	26.20	0	0.00	26.40	1	1,772	0.06%
2019/09/18	1	26.30	2	26.13	26.25	-1	1,772	-0.06%
2019/09/16	4	26.10	0	0.00	26.30	4	1,740	0.23%
2019/09/11	2	26.45	0	0.00	26.50	2	1,693	0.12%
2019/09/10	1	26.50	0	0.00	26.60	1	1,677	0.06%
2019/09/09	0	0.00	1	27.50	27.30	-1	1,641	-0.06%
2019/09/03	3	27.62	1	27.60	27.65	2	1,670	0.12%
2019/09/02	0	0.00	5	27.55	27.65	-5	1,667	-0.30%
2019/08/30	0	0.00	2	27.50	27.60	-2	1,658	-0.12%
2019/08/29	3	26.80	0	0.00	27.30	3	1,637	0.18%
2019/08/28	9	26.48	1	26.60	26.65	8	1,599	0.50%
2019/08/23	0	0.00	1	31.80	31.80	-1	1,450	-0.07%
2019/08/21	0.1	31.90	0	0.00	31.90	0.1	1,443	0.00%
2019/08/13	1	31.20	22	31.24	31.40	-21	1,394	-1.51%
2019/08/05	0	0.00	0.2	31.20	31.20	-0.2	1,450	-0.01%
2019/08/02	7	31.80	15	32.10	31.90	-8	1,517	-0.53%
2019/07/30	0	32.20	1	32.40	32.35	-1	1,494	-0.07%
2019/07/26	1	32.15	0	0.00	32.10	1	1,510	0.07%
2019/07/23	0	0.00	1	31.75	31.75	-1	1,507	-0.07%
2019/07/22	1	31.95	4	31.90	31.90	-3	1,500	-0.20%
2019/07/16	6	32.30	0	0.00	32.40	6	1,479	0.41%
2019/07/15	16	32.30	0	0.00	32.45	16	1,471	1.09%
2019/07/12	0	0.00	21	31.90	32.15	-21	1,465	-1.43%
2019/07/09	4	31.50	2	31.40	31.35	2	1,427	0.14%
2019/07/08	1	31.45	0	0.00	31.55	1	1,445	0.07%
2019/07/05	1	31.25	0	0.00	31.35	1	1,455	0.07%
2019/07/03	0	0.00	11	31.16	31.30	-11	1,494	-0.74%
2019/07/02	0	0.00	0.1	31.20	31.20	-0.1	1,538	-0.01%
2019/07/01	3	31.20	0	0.00	31.35	3	1,550	0.19%
2019/06/24	1	30.60	3	30.70	30.70	-2	1,558	-0.13%
2019/06/19	10	29.75	0	0.00	29.70	10	1,558	0.64%
2019/06/14	2	29.65	1	29.60	29.50	1	1,590	0.06%
2019/06/13	0.2	29.65	0	0.00	29.55	0.2	1,614	0.01%
2019/06/11	1	30.00	0	0.00	29.75	1	1,813	0.06%
2019/06/10	1	29.40	0	0.00	29.45	1	1,809	0.06%
2019/05/30	1	28.95	0	0.00	29.10	1	2,087	0.05%
2019/05/28	1	28.60	0	0.00	28.60	1	2,349	0.04%
2019/05/27	1	29.20	0	0.00	29.30	1	2,358	0.04%
2019/05/24	1	29.20	0	0.00	29.20	1	2,357	0.04%
2019/05/21	3	29.10	0	0.00	29.50	3	2,383	0.13%
2019/05/20	1	29.40	0	0.00	29.40	1	2,379	0.04%
2019/05/14	5	29.23	0	0.00	29.65	5	2,385	0.21%
2019/05/13	7	29.30	3	29.25	29.35	4	2,394	0.17%
2019/05/10	1	30.20	0	0.00	30.10	1	2,400	0.04%
2019/05/09	7	31.50	0	0.00	31.50	7	2,317	0.30%
2019/05/08	1	31.60	20	31.80	31.70	-19	2,317	-0.82%
2019/05/07	0	0.00	1	31.95	32.00	-1	2,319	-0.04%
2019/05/06	0	0.00	2	32.10	31.90	-2	2,359	-0.08%
2019/05/02	0	0.00	1	32.35	32.35	-1	2,329	-0.04%
2019/04/30	9	31.95	0	0.00	32.00	9	2,312	0.39%
2019/04/29	7	32.00	0	0.00	31.95	7	2,323	0.30%
2019/04/24	20	31.75	0	0.00	31.60	20	2,334	0.86%
2019/04/17	0	0.00	3	31.85	31.85	-3	2,375	-0.13%
2019/04/12	1	31.40	0	0.00	31.40	1	2,356	0.04%
2019/04/11	0	0.00	1	32.05	32.00	-1	2,324	-0.04%
2019/04/10	2	32.13	0	0.00	32.05	2	2,315	0.09%
2019/04/09	7	32.51	0	0.00	32.50	7	2,297	0.30%
2019/04/03	0	0.00	1.2	31.84	31.90	-1.2	2,289	-0.05%
2019/04/02	1	31.70	1	31.80	31.70	0	2,369	0.00%
2019/03/28	1.1	31.36	0	0.00	31.60	1.1	2,611	0.04%
2019/03/21	0	0.00	2	31.55	31.50	-2	2,683	-0.07%
2019/03/19	0	0.00	1	31.50	31.50	-1	2,648	-0.04%
2019/03/15	2	30.80	0	0.00	31.05	2	2,591	0.08%
2019/03/11	1.6	31.05	0	0.00	31.05	1.6	2,288	0.07%
2019/03/08	3	30.90	0	0.00	31.15	3	2,259	0.13%
2019/03/07	2	31.30	7	31.51	31.05	-5	2,233	-0.22%
2019/03/06	3.7	31.84	0	0.00	31.80	3.7	2,191	0.17%
2019/03/05	0	0.00	13.1	32.00	32.05	-13.1	2,155	-0.61%
2019/03/04	16	31.46	3	31.70	31.90	13	2,056	0.63%
2019/02/27	21	29.94	13	29.99	29.90	8	1,847	0.43%
2019/02/25	0	28.60	0	0.00	28.60	0	1,706	0.00%
2019/02/21	0	0.00	1	28.70	28.60	-1	1,692	-0.06%
2019/02/13	0	0.00	1	28.30	28.25	-1	1,628	-0.06%
2019/01/30	0.1	27.50	0	0.00	27.55	0.1	1,528	0.01%
2019/01/28	1	27.40	0	0.00	27.60	1	1,526	0.07%
2019/01/25	0	0.00	3	26.90	27.50	-3	1,526	-0.20%
2019/01/18	0	0.00	1	26.90	27.00	-1	1,468	-0.07%
2019/01/17	0	0.00	3	26.75	26.75	-3	1,470	-0.20%
2019/01/14	0	0.00	1	26.15	26.05	-1	1,488	-0.07%
2019/01/10	1	25.30	3	25.28	25.55	-2	1,492	-0.13%
2019/01/07	1	24.55	0	0.00	24.70	1	1,487	0.07%
2019/01/04	0	0.00	1	23.90	24.25	-1	1,504	-0.07%
2019/01/02	1	24.30	1	24.45	24.35	0	1,568	0.00%
2018/12/28	0	24.65	1	24.65	24.65	-1	1,576	-0.06%
2018/12/27	1	24.55	0	0.00	24.55	1	1,593	0.06%
2018/12/26	1	24.15	0	0.00	24.00	1	1,597	0.06%
2018/12/25	5	23.80	2	23.55	23.40	3	1,630	0.18%
2018/12/24	0	0.00	1	24.40	24.05	-1	1,552	-0.06%
2018/12/22	0	0.00	6	24.29	24.70	-6	1,474	-0.41%
2018/12/21	13	24.13	1	24.60	23.85	12	1,450	0.83%
2018/12/20	4	25.15	2.3	25.14	24.90	1.7	1,287	0.13%
2018/12/19	6	25.59	0	0.00	25.55	6	1,245	0.48%
2018/12/18	1	26.05	0	0.00	26.10	1	1,210	0.08%
2018/12/17	14	26.15	14	26.29	26.00	0	1,190	0.00%
2018/12/12	1	27.30	0	0.00	27.35	1	1,178	0.08%
2018/12/03	0.7	28.55	0	0.00	28.55	0.7	1,324	0.05%
2018/11/30	0	0.00	1	28.60	28.25	-1	1,342	-0.07%
2018/11/29	0	0.00	1	28.30	28.30	-1	1,432	-0.07%
2018/11/09	1.4	25.99	0	0.00	25.95	1.4	1,752	0.08%
2018/10/31	0	0.00	0.6	25.10	25.10	-0.6	1,784	-0.03%
2018/10/26	0.3	24.95	0	0.00	24.95	0.3	1,771	0.02%
2018/10/17	2	25.80	0	0.00	25.70	2	1,691	0.12%
2018/10/12	9	25.81	0	0.00	26.25	9	1,737	0.52%
2018/10/11	2	25.75	0	0.00	25.75	2	1,734	0.12%
2018/10/08	2	26.50	0	0.00	26.50	2	1,667	0.12%
2018/10/05	6	26.30	0	0.00	26.30	6	1,648	0.36%
2018/10/04	4	26.45	0	0.00	26.65	4	1,621	0.25%
2018/10/01	0	0.00	1	28.20	28.25	-1	1,499	-0.07%
2018/09/13	1	28.10	0	0.00	28.25	1	1,507	0.07%
2018/09/11	1	28.50	0	0.00	28.60	1	1,469	0.07%
2018/09/05	3	29.75	0	0.00	29.75	3	1,391	0.22%
2018/09/04	2	35.53	0	0.00	35.40	2	1,298	0.15%
2018/09/03	7	35.50	1	35.60	35.60	6	1,234	0.49%
2018/08/30	0	0.00	2	35.20	35.25	-2	1,170	-0.17%
2018/08/29	0	0.00	1	35.10	35.30	-1	1,166	-0.09%
2018/08/28	1	35.00	0	0.00	35.00	1	1,150	0.09%
2018/08/27	2	34.80	1	34.65	34.80	1	1,137	0.09%
2018/08/16	21	33.80	0	0.00	34.00	21	1,147	1.83%
2018/08/13	0	0.00	1	33.90	33.70	-1	1,160	-0.09%
2018/08/02	0	0.00	4	33.70	33.75	-4	1,202	-0.33%
2018/07/24	2	33.88	0	0.00	34.00	2	1,207	0.17%
2018/07/19	1	33.85	1	34.00	33.85	0	1,219	0.00%
2018/07/17	0	0.00	9	33.05	33.10	-9	1,178	-0.76%
2018/07/16	1	33.05	0	0.00	32.95	1	1,174	0.09%
2018/07/05	0	0.00	1	33.10	33.00	-1	1,244	-0.08%
2018/06/26	2	32.70	0	0.00	32.95	2	1,284	0.16%
2018/06/25	2	32.90	0	0.00	32.95	2	1,285	0.16%
2018/06/22	1	32.75	0	0.00	32.95	1	1,308	0.08%
2018/06/13	0	0.00	1	32.95	32.95	-1	1,375	-0.07%
2018/06/12	1	32.95	0	0.00	32.95	1	1,524	0.07%
2018/06/06	0.9	33.50	0.1	33.50	33.60	0.8	1,536	0.05%
2018/06/04	1	33.15	0	0.00	33.20	1	1,500	0.07%
2018/06/01	0	0.00	0.2	32.75	32.75	-0.2	1,479	-0.02%
2018/05/23	0	0.00	0.5	32.65	32.75	-0.5	1,473	-0.04%
2018/05/16	1	32.40	0	0.00	32.50	1	1,529	0.07%
2018/05/11	1	32.15	0	0.00	32.25	1	1,638	0.06%
2018/05/10	0	0.00	10	32.00	32.10	-10	1,624	-0.62%
2018/05/04	0	0.00	1	31.70	31.70	-1	1,636	-0.06%
2018/04/25	10	32.00	0	0.00	32.10	10	1,766	0.57%
2018/04/13	0	0.00	10	33.70	33.50	-10	2,012	-0.50%
2018/04/12	10	33.43	0	0.00	33.40	10	2,019	0.50%
2018/03/31	5	34.30	7	33.70	34.20	-2	2,025	-0.10%
2018/03/27	5	33.21	11	33.48	33.45	-6	2,024	-0.30%
2018/03/26	4	32.98	1	32.95	32.90	3	1,997	0.15%
2018/03/23	1	31.70	0	0.00	31.70	1	1,930	0.05%
2018/03/19	1	33.35	0	0.00	33.30	1	2,302	0.04%
2018/03/12	0	0.00	0	33.15	33.30	0	2,246	0.00%
2018/02/26	0	0.00	2	31.85	31.85	-2	2,484	-0.08%
2018/02/23	1	31.80	0	0.00	31.70	1	2,490	0.04%
2018/02/22	1	31.55	0	0.00	31.50	1	2,501	0.04%
2018/02/21	1	31.50	0	0.00	31.35	1	2,526	0.04%
2018/02/09	0	0.00	4	31.40	31.50	-4	2,512	-0.16%
2018/02/06	4	31.50	5	30.15	30.50	-1	2,617	-0.04%
2018/02/05	1	32.90	22.1	32.87	32.85	-21.1	2,566	-0.82%
2018/02/01	5	33.90	0	0.00	33.70	5	2,566	0.19%
2018/01/31	17	34.07	0	0.00	33.95	17	2,583	0.66%
2018/01/29	1	34.10	5	34.00	34.05	-4	2,590	-0.15%
2018/01/26	0	0.00	5	33.55	33.80	-5	2,610	-0.19%
2018/01/23	0	0.00	0.1	34.00	34.00	-0.1	2,630	0.00%
2018/01/22	0	0.00	5	34.00	34.15	-5	2,637	-0.19%
2018/01/19	0	0.00	2	34.63	34.35	-2	2,624	-0.08%
2018/01/18	1	33.75	0	0.00	33.80	1	2,604	0.04%
2018/01/12	1	34.00	0	0.00	34.10	1	2,656	0.04%
2018/01/11	6	34.28	0	0.00	34.40	6	2,663	0.23%
2018/01/10	13	34.00	0	0.00	33.95	13	2,695	0.48%
2018/01/09	1	35.35	0	0.00	35.55	1	2,601	0.04%
2018/01/08	2	35.30	0	0.00	35.55	2	2,654	0.08%
2018/01/05	0	0.00	1	35.65	35.65	-1	2,816	-0.04%
2018/01/02	1	35.30	1	35.45	35.25	0	3,257	0.00%