神達 (3706)-元大-大天母券商分點個股進出

台股 » 個股 » 神達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

神達

(3706)

可現股當沖

股價
47.95
漲跌
▲2.15
漲幅
+4.69%
成交量
45,240張
產業
上市電腦週邊類股
838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-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母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
2024/05/21	6	46.66	27.1	47.77	47.95	-21.1	29,279	-0.07%
2024/05/20	3	46.22	23.3	45.55	45.80	-20.3	28,708	-0.07%
2024/05/17	10.1	46.46	16	46.09	45.90	-6	28,138	-0.02%
2024/05/16	5.5	47.31	0	0.00	46.80	5.5	27,886	0.02%
2024/05/15	17	47.60	13	47.41	47.40	4	27,835	0.01%
2024/05/14	21	46.34	32.2	46.99	48.00	-11.2	27,668	-0.04%
2024/05/13	1	44.45	22	44.66	44.85	-21	27,147	-0.08%
2024/05/10	43	44.38	56	44.20	44.10	-13	27,071	-0.05%
2024/05/09	2	43.20	0	0.00	42.75	2	26,688	0.01%
2024/05/08	1.1	42.81	0	0.00	42.95	1.1	26,814	0.00%
2024/05/07	10	42.55	3	42.85	43.00	7	26,976	0.03%
2024/05/06	17	43.88	9	43.32	43.20	8	26,908	0.03%
2024/05/03	21	44.65	11	44.58	43.75	10	26,916	0.04%
2024/05/02	1	44.65	0	0.00	44.60	1	27,037	0.00%
2024/04/30	3	45.53	9	46.03	45.40	-6	27,395	-0.02%
2024/04/29	30	45.86	2	45.85	45.90	28	27,857	0.10%
2024/04/26	23	45.21	14	45.40	45.70	9	28,831	0.03%
2024/04/25	1	43.95	5	44.05	44.05	-4	28,993	-0.01%
2024/04/24	1	43.70	11.1	44.19	44.60	-10.1	29,086	-0.03%
2024/04/23	2	42.60	0	0.00	42.80	2	29,074	0.01%
2024/04/22	1.1	42.97	1	42.80	42.20	0	29,228	0.00%
2024/04/19	12	43.88	5.2	44.23	43.70	6.8	29,229	0.02%
2024/04/18	3.1	44.59	2	44.55	44.70	1.1	29,358	0.00%
2024/04/17	5.2	45.19	1.1	45.38	45.00	4.1	29,809	0.01%
2024/04/16	19	44.92	36	45.13	44.55	-17	30,455	-0.06%
2024/04/15	37	47.08	8	47.35	46.85	29	30,218	0.10%
2024/04/12	11.1	49.02	6	48.65	48.60	5.1	30,070	0.02%
2024/04/11	2	48.93	30	48.68	48.85	-28	30,088	-0.09%
2024/04/10	14	50.19	5	49.55	49.55	9	30,183	0.03%
2024/04/09	34	49.88	4	49.94	50.00	30	30,203	0.10%
2024/04/08	1.6	50.41	2	50.15	50.20	-0.4	30,454	0.00%
2024/04/03	3	49.48	0	0.00	50.00	3	30,964	0.01%
2024/04/02	19	50.59	3	50.10	50.10	16	32,738	0.05%
2024/04/01	21	51.33	5	51.14	51.10	16	32,628	0.05%
2024/03/29	48	51.14	24	51.53	51.50	24	32,317	0.07%
2024/03/28	86	53.81	20	53.60	52.20	66	31,969	0.21%
2024/03/27	32	55.80	75.1	56.30	56.70	-43.1	30,939	-0.14%
2024/03/26	5	53.16	206	52.86	53.20	-201	29,545	-0.68%	大賣/鉅額交易
2024/03/25	27	54.46	11	54.82	54.00	16	29,445	0.05%
2024/03/22	320.6	57.54	115	56.29	54.00	205.6	28,813	0.71%	大買/大賣/鉅額交易
2024/03/21	326.5	54.90	316.3	56.21	57.90	10.2	26,387	0.04%	大買/大賣/
2024/03/20	21	52.08	67.1	53.29	53.60	-46.1	23,391	-0.20%
2024/03/19	12	48.22	64.1	48.38	48.80	-52.1	21,293	-0.24%
2024/03/18	3.1	45.76	21	45.83	46.50	-18	20,908	-0.09%
2024/03/15	2	45.18	18	45.27	45.60	-16	20,820	-0.08%
2024/03/14	11	45.75	5	45.60	45.55	6	20,658	0.03%
2024/03/13	35	45.74	16	45.69	45.65	19	20,533	0.09%
2024/03/12	3	45.30	51	45.08	45.30	-48	20,128	-0.24%
2024/03/11	2	43.70	5.2	43.91	43.70	-3.2	19,919	-0.02%
2024/03/08	5	42.00	5	42.80	42.50	0	19,835	0.00%
2024/03/07	4	42.79	1	42.70	42.70	3	20,023	0.01%
2024/03/06	1	43.05	0	0.00	43.30	1	20,391	0.00%
2024/03/05	4	42.98	1	43.45	43.55	3	20,432	0.01%
2024/03/04	0	0.00	7	43.85	43.20	-7	20,436	-0.03%
2024/03/01	2	43.45	12	42.98	43.05	-10	20,313	-0.05%
2024/02/29	4	41.68	6	41.88	42.30	-2	20,308	-0.01%
2024/02/27	39	42.12	2	42.30	41.60	37	20,415	0.18%
2024/02/26	14.2	43.20	10	42.95	42.95	4.2	20,354	0.02%
2024/02/23	18	44.39	27	44.21	43.60	-9	20,439	-0.04%
2024/02/22	38	45.04	31	45.13	44.45	7	20,545	0.03%
2024/02/21	1	43.75	3	43.82	43.75	-2	20,177	-0.01%
2024/02/20	29	43.84	6	43.86	43.75	23	20,306	0.11%
2024/02/19	13	44.59	1	44.40	44.15	12	20,252	0.06%
2024/02/16	6	45.55	7	45.76	45.60	-1	20,286	0.00%
2024/02/15	23	44.60	30	45.30	45.10	-7	20,101	-0.03%
2024/02/05	8	44.96	4	45.11	44.80	4	19,880	0.02%
2024/02/02	9	45.04	9	45.16	45.10	0	19,884	0.00%
2024/02/01	4	44.55	5	44.66	44.65	-1	19,825	-0.01%
2024/01/31	26	45.13	1	45.20	45.00	25	19,888	0.13%
2024/01/30	12	46.18	28	46.16	46.40	-16	19,712	-0.08%
2024/01/29	5	45.29	5	45.26	45.30	0	19,491	0.00%
2024/01/26	27	44.47	8	44.80	44.50	19	19,452	0.10%
2024/01/25	28	45.96	7	45.54	45.40	21	19,385	0.11%
2024/01/24	13.1	46.74	7	46.66	46.10	6.1	19,145	0.03%
2024/01/23	9	46.20	31	46.32	46.40	-22	18,790	-0.12%
2024/01/22	36	46.32	37.4	46.45	46.40	-1.4	18,283	-0.01%
2024/01/19	15	44.34	47.2	44.49	44.85	-32.2	17,193	-0.19%
2024/01/18	3	43.02	5	42.77	43.35	-2	16,714	-0.01%
2024/01/17	8	43.73	10	43.77	43.25	-2	16,663	-0.01%
2024/01/16	8	43.69	21	43.60	43.60	-13	16,614	-0.08%
2024/01/15	15	43.97	18	43.89	43.95	-3	16,467	-0.02%
2024/01/12	37	43.74	6	43.69	43.55	31	16,410	0.19%
2024/01/11	12	43.80	33	44.44	44.55	-21	16,224	-0.13%
2024/01/10	14	43.40	18	43.42	43.65	-4	15,998	-0.03%
2024/01/09	5	42.60	6	42.46	41.95	-1	15,344	-0.01%
2024/01/08	3	42.48	1	42.60	42.15	2	15,597	0.01%
2024/01/05	22	42.12	17	42.13	42.25	5	16,105	0.03%
2024/01/04	32	42.31	2	42.20	42.10	30	16,376	0.18%
2024/01/03	7	42.84	4	43.10	43.30	3	16,329	0.02%
2024/01/02	20	43.50	10	43.32	43.20	10	16,273	0.06%
2023/12/29	22	44.55	18.1	44.54	44.55	3.9	15,997	0.02%
2023/12/28	95	44.88	144.9	44.62	45.00	-49.9	15,338	-0.33%	大賣/
2023/12/27	1.1	42.33	40	42.45	42.55	-39	13,513	-0.29%
2023/12/26	5	41.70	6	42.01	42.10	-1	13,726	-0.01%
2023/12/25	11	41.84	14	41.89	41.55	-3	13,929	-0.02%
2023/12/22	8	41.60	9	41.63	41.60	-1	13,969	-0.01%
2023/12/21	5	41.51	10	41.19	41.50	-5	14,021	-0.04%
2023/12/20	14	41.81	10	41.55	41.65	4	14,239	0.03%
2023/12/19	5	40.19	12	39.54	39.50	-7	14,259	-0.05%
2023/12/18	0	0.00	5	40.36	40.30	-5	14,458	-0.03%
2023/12/15	29	40.34	5	40.25	40.25	24	15,181	0.16%
2023/12/14	20	41.25	12	40.95	40.70	8	15,435	0.05%
2023/12/13	7	42.22	25	42.07	41.20	-18	15,245	-0.12%
2023/12/11	1	41.20	15	41.28	41.15	-14	14,501	-0.10%
2023/12/08	4	41.09	0	0.00	40.95	4	14,553	0.03%
2023/12/07	0	0.00	4	41.28	41.15	-4	14,461	-0.03%
2023/12/06	16	41.28	13	41.32	41.15	3	14,542	0.02%
2023/12/05	2	40.95	1	41.15	40.75	1	14,492	0.01%
2023/12/04	25	41.38	3	41.45	41.25	22	14,429	0.15%
2023/12/01	44	41.52	31	41.37	41.40	13	14,215	0.09%
2023/11/30	1	39.80	15	40.06	40.20	-14	13,802	-0.10%
2023/11/29	7	39.54	5	39.70	39.85	2	13,797	0.01%
2023/11/28	13	38.92	7	38.88	39.30	6	13,956	0.04%
2023/11/27	31	38.38	1	39.40	38.25	30	14,123	0.21%
2023/11/24	4	40.11	0	0.00	39.75	4	14,088	0.03%
2023/11/23	14	41.11	13	41.10	40.90	1	14,040	0.01%
2023/11/22	4	41.06	2	41.07	40.75	2	14,038	0.01%
2023/11/21	4	41.96	29	41.96	42.20	-25	14,068	-0.18%
2023/11/20	6	40.73	2	41.23	41.20	4	14,328	0.03%
2023/11/17	7	39.66	35.1	40.32	40.90	-28.1	14,375	-0.20%
2023/11/16	7	38.82	32	39.06	39.30	-25	14,457	-0.17%
2023/11/15	26	39.26	2	39.58	38.70	24	14,825	0.16%
2023/11/14	2	40.00	1	39.90	39.85	1	16,064	0.01%
2023/11/13	6	39.48	3	39.65	39.70	3	16,441	0.02%
2023/11/10	0	0.00	4	39.36	39.50	-4	16,710	-0.02%
2023/11/09	8	39.03	4	38.85	38.85	4	16,978	0.02%
2023/11/08	10	39.52	12	39.27	39.10	-2	17,277	-0.01%
2023/11/07	0	0.00	1	38.60	38.80	-1	17,499	-0.01%
2023/11/06	0	0.00	2	38.73	38.70	-2	18,229	-0.01%
2023/11/03	3	38.23	2	38.55	38.10	1	18,679	0.01%
2023/11/02	3	37.90	1	37.95	37.90	2	19,410	0.01%
2023/11/01	2	37.10	11	36.97	36.90	-9	20,759	-0.04%
2023/10/31	2	37.65	2	36.88	36.75	0	21,299	0.00%
2023/10/30	1	38.20	2	38.20	37.90	-1	21,465	0.00%
2023/10/27	3	38.50	4	38.68	38.15	-1	21,611	0.00%
2023/10/26	1	38.30	0	0.00	38.20	1	21,951	0.00%
2023/10/25	1	39.15	6	39.23	39.00	-5	22,087	-0.02%
2023/10/24	1	38.80	3	38.45	39.00	-2	22,137	-0.01%
2023/10/23	1	37.75	2	38.18	38.30	-1	22,215	0.00%
2023/10/20	2	37.43	4	37.56	37.95	-2	22,467	-0.01%
2023/10/19	33	37.58	1.1	37.45	38.00	32	22,749	0.14%
2023/10/18	29.2	38.07	22	38.45	37.50	7.2	23,174	0.03%
2023/10/17	2	39.63	9	39.88	39.35	-7	23,530	-0.03%
2023/10/16	35	40.87	4	40.38	39.80	31	26,345	0.12%
2023/10/13	31	42.03	25	42.01	42.00	6	30,275	0.02%
2023/10/12	2	41.20	6	41.41	41.85	-4	30,070	-0.01%
2023/10/11	26	41.12	3	40.20	39.65	23	30,478	0.08%
2023/10/06	2.1	41.50	1	41.45	41.50	1.1	30,983	0.00%
2023/10/05	1	41.65	4	41.72	41.65	-3	32,976	-0.01%
2023/10/04	4	40.99	3	40.80	41.20	1	33,163	0.00%
2023/10/03	8	41.94	5	41.43	41.45	3	33,217	0.01%
2023/10/02	14	42.45	55	42.41	42.50	-41	33,214	-0.12%
2023/09/28	12	41.13	37	41.28	40.75	-25	33,075	-0.08%
2023/09/27	9	40.45	7	40.61	40.80	2	33,344	0.01%
2023/09/26	33	40.48	27.3	40.21	40.10	5.7	34,282	0.02%
2023/09/25	33	40.62	19	40.50	40.10	14	34,571	0.04%
2023/09/22	53	40.04	25	40.35	40.80	28	34,366	0.08%
2023/09/21	19	38.70	9	38.99	39.25	10	34,107	0.03%
2023/09/20	24.3	40.52	26.4	39.98	39.50	-2.2	34,089	-0.01%
2023/09/19	14	38.66	13	38.93	38.45	1	33,817	0.00%
2023/09/18	8	38.01	1	37.80	37.80	7	34,400	0.02%
2023/09/15	5	38.75	2	38.68	38.70	3	34,706	0.01%
2023/09/14	10	38.78	10	38.78	38.70	0	34,870	0.00%
2023/09/13	9.4	38.32	0	0.00	38.55	9.4	35,439	0.03%
2023/09/12	0	0.00	40	38.40	38.45	-40	37,017	-0.11%
2023/09/11	6	38.83	6	38.19	38.20	0	38,498	0.00%
2023/09/08	3	39.18	4	39.26	39.25	-1	38,420	0.00%
2023/09/07	4	39.90	6	39.78	39.65	-2	38,624	-0.01%
2023/09/06	5	40.36	4	40.39	40.15	1	38,619	0.00%
2023/09/05	3	40.12	1	39.95	40.35	2	38,718	0.01%
2023/09/04	7	39.66	9	39.83	39.90	-2	38,830	-0.01%
2023/09/01	9	40.34	8	40.33	39.75	1	38,850	0.00%
2023/08/31	2	40.43	11	40.35	40.55	-9	38,766	-0.02%
2023/08/30	1	41.25	1	42.05	40.95	0	38,883	0.00%
2023/08/29	20	41.23	3	41.70	41.20	17	39,373	0.04%
2023/08/28	7	41.84	6	41.34	41.35	1	40,556	0.00%
2023/08/25	8	42.34	7	42.07	41.70	1	40,916	0.00%
2023/08/24	14	44.20	9	43.92	43.30	5	40,875	0.01%
2023/08/23	11	43.34	15	43.52	44.00	-4	40,874	-0.01%
2023/08/22	8	43.76	5	43.73	43.20	3	40,647	0.01%
2023/08/21	5.1	44.04	4	43.74	43.30	1.1	40,346	0.00%
2023/08/18	120	45.14	83	45.39	44.05	37	39,988	0.09%	大買/
2023/08/17	6	42.32	5	42.57	43.10	1	38,655	0.00%
2023/08/16	10	42.63	9	42.54	43.00	1	38,358	0.00%
2023/08/15	12	44.02	17	44.22	43.35	-5	38,455	-0.01%
2023/08/14	7	42.97	13	42.84	42.80	-6	38,131	-0.02%
2023/08/11	11	43.31	12	43.44	42.85	-1	37,795	0.00%
2023/08/10	14	43.09	6	42.42	42.30	8	37,397	0.02%
2023/08/09	20.1	45.57	16.2	45.40	45.00	3.9	36,606	0.01%
2023/08/08	41.2	46.99	9	46.83	46.35	32.2	36,084	0.09%
2023/08/07	54	47.79	65.1	48.18	48.45	-11.1	35,289	-0.03%
2023/08/04	19.1	45.33	14	45.55	45.15	5.1	33,829	0.02%
2023/08/02	28.3	45.74	4.5	46.43	44.95	23.8	33,238	0.07%
2023/08/01	2	48.20	12	47.75	48.60	-10	32,945	-0.03%
2023/07/31	10	49.67	15	49.72	47.05	-5	32,749	-0.02%
2023/07/28	3	46.88	12.1	47.48	49.50	-9.1	32,343	-0.03%
2023/07/27	3.1	47.31	14	47.34	46.80	-10.9	32,140	-0.03%
2023/07/26	13.9	47.58	2.1	48.03	47.10	11.8	31,987	0.04%
2023/07/25	17.4	48.63	23.2	48.98	48.30	-5.8	31,791	-0.02%
2023/07/24	36.2	49.43	18	49.66	49.90	18.2	31,491	0.06%
2023/07/21	35.9	46.62	26.9	45.74	49.30	9	31,107	0.03%
2023/07/20	9.6	47.72	35	47.96	46.80	-25.4	30,607	-0.08%
2023/07/19	138.8	52.07	142.7	52.56	51.10	-3.9	29,960	-0.01%	大買/大賣/
2023/07/18	198	52.81	297.8	52.34	50.40	-99.8	27,034	-0.37%	大買/大賣/
2023/07/17	2	52.20	3.9	52.20	52.20	-1.9	22,706	-0.01%
2023/07/14	16	47.06	33.9	47.49	47.50	-17.9	22,355	-0.08%
2023/07/13	11	42.72	28	42.90	43.20	-17	21,592	-0.08%
2023/07/12	155	38.12	97.3	38.55	39.30	57.7	20,937	0.28%	大買/
2023/07/11	8	35.81	12	35.51	35.75	-4	18,866	-0.02%
2023/07/10	21.1	35.00	38	34.88	34.90	-16.9	18,579	-0.09%
2023/07/07	11	35.41	408	35.17	35.35	-397	18,406	-2.16%	大賣/鉅額交易
2023/07/06	27	35.98	32	36.18	35.55	-5	18,239	-0.03%
2023/07/05	26.1	36.61	2	36.60	36.15	24.1	17,878	0.13%
2023/07/04	489.1	37.91	122	37.11	37.70	367.1	17,291	2.12%	大買/大賣/鉅額交易
2023/07/03	17	36.02	18.1	36.03	35.95	-1.1	16,168	-0.01%
2023/06/30	4	34.53	19	34.66	34.95	-15	15,723	-0.10%
2023/06/29	4	34.63	10	34.83	34.70	-6	15,578	-0.04%
2023/06/28	11	35.43	10	35.00	34.70	1	15,444	0.01%
2023/06/27	31	35.62	22	35.85	35.35	9	15,208	0.06%
2023/06/26	113	36.36	120	36.65	36.85	-7	14,732	-0.05%	大買/大賣/
2023/06/21	8	35.36	17	35.32	35.15	-9	13,755	-0.07%
2023/06/20	8	34.74	6	34.75	34.50	2	13,358	0.01%
2023/06/19	34	35.17	9	35.39	35.40	25	13,068	0.19%
2023/06/16	51	37.05	42	37.16	36.45	9	12,329	0.07%
2023/06/15	63	34.77	127.2	35.34	36.15	-64.2	10,611	-0.61%	大賣/
2023/06/14	3	33.02	0	0.00	32.90	3	9,027	0.03%
2023/06/13	1	32.90	35.3	32.81	32.85	-34.3	8,882	-0.39%
2023/06/12	2	32.13	12	32.07	32.10	-10	8,565	-0.12%
2023/06/09	1	32.10	12	32.32	32.40	-11	8,506	-0.13%
2023/06/08	20	32.04	4	31.71	31.55	16	8,322	0.19%
2023/06/07	0	0.00	1	32.50	32.40	-1	8,188	-0.01%
2023/06/06	21	32.06	7	31.91	31.95	14	8,098	0.17%
2023/06/05	41	33.16	29	33.30	32.65	12	7,965	0.15%
2023/06/02	34	33.09	24	33.31	32.90	10	7,652	0.13%
2023/06/01	50.2	33.21	71.3	33.43	33.40	-21.1	7,043	-0.30%
2023/05/31	29.1	31.57	23	31.65	31.95	6.1	5,728	0.11%
2023/05/30	20	30.98	22.8	30.93	31.00	-2.8	5,203	-0.05%
2023/05/29	49	31.40	54.1	31.19	31.40	-5.1	5,067	-0.10%
2023/05/26	6	29.41	0	0.00	29.25	6	4,433	0.14%
2023/05/24	2	29.33	1	29.25	29.20	1	4,322	0.02%
2023/05/23	27	29.63	32	29.40	29.25	-5	4,223	-0.12%
2023/05/22	19	30.36	8	30.11	30.15	11	4,015	0.27%
2023/05/19	28	29.80	70.1	29.97	30.20	-42.1	3,821	-1.10%
2023/05/18	0	0.00	6	28.59	28.40	-6	3,282	-0.18%
2023/05/17	5	28.30	3	28.30	28.35	2	3,233	0.06%
2023/05/15	10	27.98	0	0.00	28.00	10	3,192	0.31%
2023/05/11	1	27.85	0	0.00	27.85	1	3,316	0.03%
2023/05/09	2	27.95	0	0.00	27.95	2	3,426	0.06%
2023/05/04	8	28.30	0	0.00	28.35	8	3,526	0.23%
2023/05/03	0	0.00	1	28.35	28.35	-1	3,541	-0.03%
2023/04/28	0	0.00	2.1	28.50	28.40	-2.1	3,608	-0.06%
2023/04/26	0	0.00	3	27.95	28.10	-3	3,537	-0.08%
2023/04/25	0	0.00	1	28.00	28.10	-1	3,503	-0.03%
2023/04/24	1	27.75	1	27.95	28.30	0	3,441	0.00%
2023/04/20	5	28.05	5	28.05	27.85	0	3,378	0.00%
2023/04/19	1	28.00	8	28.06	27.95	-7	3,349	-0.21%
2023/04/17	9	28.51	2	28.60	28.60	7	3,244	0.22%
2023/04/14	5	28.04	9	27.93	28.10	-4	3,103	-0.13%
2023/04/11	1	27.90	0	0.00	27.90	1	3,085	0.03%
2023/04/10	5	27.51	0	0.00	27.40	5	3,027	0.17%
2023/03/31	1	27.40	1	27.30	27.30	0	2,977	0.00%
2023/03/30	12	27.32	0	0.00	27.35	12	2,995	0.40%
2023/03/29	1	27.35	0	0.00	27.45	1	2,977	0.03%
2023/03/23	5	28.70	5	28.60	28.60	0	3,023	0.00%
2023/03/22	5	28.69	0	0.00	28.80	5	3,014	0.17%
2023/03/21	0	28.45	0	0.00	28.55	0	2,995	0.00%
2023/03/20	0	28.41	0	0.00	28.35	0	2,979	0.00%
2023/03/17	1	28.05	0	0.00	28.00	1	2,965	0.03%
2023/03/16	0	28.08	0	0.00	27.90	0	2,933	0.00%
2023/03/15	5	28.30	0	0.00	28.20	5	2,914	0.17%
2023/03/14	5	28.30	0	0.00	28.25	5	2,932	0.17%
2023/03/13	2	28.28	0	0.00	28.50	2	2,929	0.07%
2023/03/10	1	28.75	1	28.70	28.65	0	2,899	0.00%
2023/03/09	2	29.08	30	29.00	29.05	-28	2,864	-0.98%
2023/03/08	0	0.00	4	29.15	29.15	-4	2,812	-0.14%
2023/03/07	1	29.25	4	29.25	29.35	-3	2,771	-0.11%
2023/03/06	0.3	29.35	1	29.25	29.35	-0.7	2,738	-0.03%
2023/03/03	3.3	29.40	0	0.00	29.35	3.3	2,700	0.12%
2023/03/02	2.3	29.45	1	29.30	29.45	1.3	2,659	0.05%
2023/03/01	30	29.55	4	29.50	29.50	26	2,598	1.00%
2023/02/24	4	31.60	1	31.45	31.60	3	2,429	0.12%
2023/02/21	1	31.10	1	31.00	31.10	0	2,378	0.00%
2023/02/20	2	30.93	0	0.00	30.95	2	2,453	0.08%
2023/02/15	1	30.70	10	30.70	30.75	-9	2,600	-0.35%
2023/02/10	2	30.65	2	30.80	30.80	0	2,686	0.00%
2023/02/09	34.3	31.17	1	31.00	30.90	33.3	2,666	1.25%
2023/02/08	21	31.86	4	31.95	31.85	17	2,565	0.66%
2023/02/07	0	0.00	5	31.87	31.85	-5	2,512	-0.20%
2023/02/06	1	31.45	1.1	31.40	31.50	-0.1	2,430	0.00%
2023/02/03	12	31.21	6	31.27	31.40	6	2,400	0.25%
2023/02/02	0	0.00	6	30.90	30.85	-6	2,337	-0.26%
2023/02/01	0	0.00	1	30.75	30.75	-1	2,309	-0.04%
2023/01/31	0	0.00	2	30.65	30.80	-2	2,285	-0.09%
2023/01/10	4	30.10	10	30.00	30.10	-6	2,167	-0.28%
2023/01/04	0	0.00	1	29.50	29.50	-1	2,134	-0.05%
2022/12/30	7	30.04	5	30.05	29.50	2	2,154	0.09%
2022/12/29	0	0.00	0.3	29.69	29.70	-0.3	2,083	-0.01%
2022/12/28	4	29.33	2	29.15	29.15	2	2,050	0.10%
2022/12/26	2	29.50	0	0.00	29.55	2	2,050	0.10%
2022/12/20	10	29.78	1	30.35	29.60	9	2,060	0.44%
2022/12/19	9	29.92	0.3	29.90	29.75	8.7	2,012	0.43%
2022/12/16	3	29.23	0	0.00	29.40	3	1,889	0.16%
2022/12/12	0	0.00	1	29.10	29.45	-1	1,810	-0.06%
2022/12/06	2	29.30	0	0.00	29.20	2	1,803	0.11%
2022/12/01	2	29.90	1	30.00	29.95	1	1,794	0.06%
2022/11/30	3	29.75	0	0.00	29.75	3	1,770	0.17%
2022/11/29	5	29.30	0	0.00	29.60	5	1,748	0.29%
2022/11/23	1	29.30	0	0.00	29.25	1	1,714	0.06%
2022/11/22	0	0.00	0.5	29.15	29.20	-0.5	1,725	-0.03%
2022/11/18	3	29.20	3	28.95	28.95	0	1,727	0.00%
2022/11/17	3	29.22	1	29.20	29.20	2	1,703	0.12%
2022/11/16	1	29.00	0	0.00	29.15	1	1,685	0.06%
2022/11/15	0	0.00	0.1	28.90	28.85	-0.1	1,608	0.00%
2022/11/14	0	0.00	2	28.85	28.85	-2	1,586	-0.13%
2022/11/11	2.4	28.53	0	0.00	28.60	2.4	1,541	0.16%
2022/11/10	0	0.00	3	28.18	28.30	-3	1,488	-0.20%
2022/11/09	8	28.30	0	0.00	28.30	8	1,472	0.54%
2022/11/02	0	0.00	0.1	27.40	27.35	-0.1	1,595	-0.01%
2022/10/27	0	0.00	0.1	26.90	27.00	-0.1	1,679	-0.01%
2022/10/25	0	0.00	1.2	26.60	26.55	-1.2	1,686	-0.07%
2022/10/18	20	26.70	0	0.00	26.65	20	1,695	1.18%
2022/10/12	0	0.00	3	26.65	26.75	-3	1,781	-0.17%
2022/10/11	3	26.70	0	0.00	26.70	3	1,805	0.17%
2022/10/05	1	27.35	1	27.40	27.40	0	1,816	0.00%
2022/10/04	0	0.00	1	27.30	27.30	-1	1,830	-0.05%
2022/09/29	0	0.00	0	27.30	27.15	0	1,855	0.00%
2022/09/28	0	0.00	16	26.15	26.15	-16	1,804	-0.89%
2022/09/27	0.1	26.55	3	26.60	26.60	-2.9	1,797	-0.16%
2022/09/26	19.1	26.86	0	0.00	26.50	19.1	1,808	1.06%
2022/09/23	0	0.00	1	27.45	27.35	-1	1,795	-0.06%
2022/09/21	2	27.78	0	0.00	27.65	2	1,839	0.11%
2022/09/19	0	27.90	0	0.00	27.75	0	1,876	0.00%
2022/09/16	0	0.00	5	28.00	27.70	-5	1,895	-0.26%
2022/09/12	0	0.00	8	28.05	28.10	-8	2,172	-0.37%
2022/09/07	0	0.00	3	27.20	27.10	-3	2,160	-0.14%
2022/09/06	0.2	27.55	0	0.00	27.35	0.2	2,158	0.01%
2022/09/05	0	0.00	2	27.80	27.75	-2	2,153	-0.09%
2022/08/31	20	28.15	0	0.00	28.10	20	2,155	0.93%
2022/08/29	0	0.00	3.3	27.90	27.90	-3.3	2,146	-0.15%
2022/08/24	1	28.50	0	0.00	28.40	1	2,119	0.05%
2022/08/23	1	28.55	0	0.00	28.50	1	2,137	0.05%
2022/08/19	0	0.00	1	28.85	28.90	-1	2,143	-0.05%
2022/08/18	0	0.00	2	28.55	28.70	-2	2,138	-0.09%
2022/08/15	0	0.00	2	28.63	28.85	-2	2,152	-0.09%
2022/08/12	2	29.00	1	29.05	28.90	1	2,128	0.05%
2022/08/09	5	29.40	0	0.00	29.45	5	2,078	0.24%
2022/08/08	5	28.73	14	28.60	28.70	-9	2,003	-0.45%
2022/08/05	2	28.33	1	28.15	28.30	1	1,993	0.05%
2022/08/03	1	27.95	0	0.00	27.85	1	2,072	0.05%
2022/07/27	0	0.00	1	28.05	28.05	-1	2,203	-0.05%
2022/07/25	4	28.10	1	28.05	28.05	3	2,244	0.13%
2022/07/20	1	27.35	1	27.20	27.20	0	2,235	0.00%
2022/07/19	0	0.00	0.1	27.40	27.35	-0.1	2,259	-0.01%
2022/07/13	0	0.00	2	26.85	26.80	-2	2,280	-0.09%
2022/07/08	0	0.00	1	27.40	27.40	-1	2,300	-0.04%
2022/07/01	4	27.15	0	0.00	26.80	4	2,488	0.16%
2022/06/29	0	0.00	1	28.10	28.10	-1	2,619	-0.04%
2022/06/28	9	28.60	0	0.00	28.35	9	2,820	0.32%
2022/06/27	1	28.60	3	28.75	28.80	-2	2,991	-0.07%
2022/06/24	0	0.00	1	28.50	28.45	-1	3,084	-0.03%
2022/06/22	0	0.00	1	28.30	28.35	-1	3,196	-0.03%
2022/06/21	0	0.00	10	28.62	28.70	-10	3,201	-0.31%
2022/06/20	0	0.00	1	27.15	27.20	-1	3,068	-0.03%
2022/06/17	0	0.00	3.8	27.67	27.90	-3.8	3,077	-0.12%
2022/06/14	3	27.75	0	0.00	27.90	3	3,145	0.10%
2022/06/09	0	0.00	2	28.00	28.00	-2	3,220	-0.06%
2022/06/07	0	0.00	0.4	28.00	28.00	-0.4	3,332	-0.01%
2022/06/06	1	27.90	0	0.00	27.85	1	3,402	0.03%
2022/06/02	0	0.00	1	28.00	28.00	-1	3,636	-0.03%
2022/06/01	1	28.15	0	0.00	28.15	1	3,742	0.03%
2022/05/30	4	27.81	0	0.00	27.85	4	3,867	0.10%
2022/05/27	3	27.55	0	0.00	27.60	3	3,954	0.08%
2022/05/25	1	27.45	1	27.60	27.55	0	4,316	0.00%
2022/05/23	0	0.00	1	27.45	27.60	-1	4,443	-0.02%
2022/05/19	3	26.80	0	0.00	26.90	3	4,639	0.06%
2022/05/18	0	0.00	3	27.20	27.20	-3	4,660	-0.06%
2022/05/17	1	26.95	0	0.00	27.05	1	4,720	0.02%
2022/05/13	4	26.25	0	0.00	26.55	4	4,848	0.08%
2022/05/12	0.1	26.20	5	26.38	26.15	-5	4,878	-0.10%
2022/05/11	1	26.90	1	26.95	26.65	0	4,858	0.00%
2022/05/10	10	27.00	2	26.90	27.15	8	4,843	0.17%
2022/05/09	2	27.55	0	0.00	27.50	2	4,832	0.04%
2022/05/06	2	27.80	0	0.00	27.85	2	4,838	0.04%
2022/05/04	1.2	28.15	0	0.00	28.00	1.2	4,843	0.02%
2022/05/03	1	27.90	0	0.00	27.95	1	4,898	0.02%
2022/04/29	3.3	27.99	1	27.75	27.75	2.3	4,951	0.05%
2022/04/27	3	27.50	7	27.49	27.80	-4	5,007	-0.08%
2022/04/25	0	0.00	1	27.95	27.95	-1	5,038	-0.02%
2022/04/22	2	28.55	1	28.60	28.75	1	5,051	0.02%
2022/04/21	8	28.77	0	0.00	28.80	8	5,150	0.16%
2022/04/14	1	28.55	0	0.00	28.55	1	5,386	0.02%
2022/04/13	1.1	28.16	0	0.00	28.20	1.1	5,452	0.02%
2022/04/12	1	28.15	0	0.00	28.25	1	5,478	0.02%
2022/04/11	1	28.45	0	0.00	28.20	1	5,506	0.02%
2022/04/08	12	28.24	29	28.21	28.20	-17	5,630	-0.30%
2022/04/07	17.1	28.29	0	0.00	28.25	17.1	5,830	0.29%
2022/04/06	39	28.90	1	28.90	28.90	38	6,006	0.63%
2022/04/01	11	29.48	0	0.00	29.35	11	6,019	0.18%
2022/03/31	1.1	29.66	1	29.80	29.55	0.1	6,065	0.00%
2022/03/30	110	31.85	8	31.82	31.75	102	5,901	1.73%	大買/鉅額交易
2022/03/29	1	31.95	10	31.90	31.85	-9	5,822	-0.15%
2022/03/28	0	0.00	13	32.08	32.05	-13	5,755	-0.23%
2022/03/24	0	0.00	0.1	32.50	32.50	-0.1	5,822	0.00%
2022/03/23	0	0.00	11	32.30	32.30	-11	6,297	-0.17%
2022/03/22	1	32.20	0	0.00	32.20	1	6,533	0.02%
2022/03/21	5	31.90	16	32.06	32.00	-11	6,617	-0.17%
2022/03/18	0	0.00	4	32.05	31.75	-4	6,829	-0.06%
2022/03/17	10.8	32.02	0	0.00	32.00	10.8	7,234	0.15%
2022/03/16	2	31.70	0	0.00	31.80	2	7,434	0.03%
2022/03/14	0.1	31.95	0	0.00	32.05	0.1	7,549	0.00%
2022/03/10	1	31.90	21	31.85	31.85	-20	7,640	-0.26%
2022/03/09	0	0.00	23	31.44	31.45	-23	7,658	-0.30%
2022/03/08	21	31.55	132.8	31.25	31.20	-111.8	7,690	-1.45%	大賣/鉅額交易
2022/03/07	5	32.31	1	32.45	32.35	4	7,534	0.05%
2022/03/04	2	33.05	0	0.00	33.05	2	7,568	0.03%
2022/03/03	0	0.00	1	32.95	33.05	-1	7,699	-0.01%
2022/03/02	14	32.40	11	32.30	32.70	3	7,913	0.04%
2022/03/01	8.1	32.54	255	32.49	32.60	-247	8,286	-2.98%	大賣/鉅額交易
2022/02/25	1	33.95	0	0.00	33.55	1	8,201	0.01%
2022/02/24	3	34.05	0	0.00	33.70	3	8,397	0.04%
2022/02/23	0	0.00	12	34.29	34.30	-12	8,850	-0.14%
2022/02/22	6.1	34.07	160	33.86	33.95	-153.9	10,310	-1.49%	大賣/鉅額交易
2022/02/21	12	34.30	15	34.09	34.45	-3	10,599	-0.03%
2022/02/18	1	33.75	2.4	33.93	33.95	-1.4	11,073	-0.01%
2022/02/17	0	0.00	2	34.20	34.00	-2	11,685	-0.02%
2022/02/16	2	34.00	0	0.00	34.00	2	11,823	0.02%
2022/02/15	8	33.90	3	34.20	33.75	5	12,048	0.04%
2022/02/14	0	0.00	4	33.68	33.90	-4	11,967	-0.03%
2022/02/11	1	33.60	4	33.73	33.75	-3	11,970	-0.03%
2022/02/10	2	33.60	0	0.00	33.70	2	11,976	0.02%
2022/02/09	1	33.55	0	0.00	33.75	1	11,960	0.01%
2022/02/08	10	33.50	0	0.00	33.50	10	11,952	0.08%
2022/02/07	2	32.70	1	33.05	33.00	1	11,982	0.01%
2022/01/26	22	32.40	9	32.42	32.30	13	12,069	0.11%
2022/01/25	0	0.00	14	32.31	32.25	-14	12,060	-0.12%
2022/01/24	21	32.85	4	32.80	32.80	17	12,018	0.14%
2022/01/21	4	33.39	1	33.30	33.10	3	11,989	0.03%
2022/01/20	0	0.00	3	33.55	33.75	-3	11,943	-0.03%
2022/01/19	5	33.65	0	0.00	33.50	5	11,931	0.04%
2022/01/18	3	33.85	1	33.85	33.75	2	11,920	0.02%
2022/01/14	17	33.03	0	0.00	33.00	17	11,802	0.14%
2022/01/13	1	33.45	51	33.55	33.50	-50	11,708	-0.43%
2022/01/12	2	33.65	1	33.40	33.40	1	11,669	0.01%
2022/01/11	31	33.34	33	33.52	33.50	-2	11,629	-0.02%
2022/01/10	0	0.00	3	33.55	33.65	-3	11,562	-0.03%
2022/01/07	9	33.94	3	33.98	33.80	6	11,500	0.05%
2022/01/06	15	34.02	27	34.15	34.45	-12	11,401	-0.11%
2022/01/05	3	34.20	2	34.18	34.20	1	11,325	0.01%
2022/01/04	1.2	34.51	3	34.48	34.50	-1.8	11,295	-0.02%
2022/01/03	27	34.58	6	34.58	34.50	21	11,256	0.19%
2021/12/30	39	34.99	8	35.06	35.20	31	11,091	0.28%
2021/12/29	69	34.90	16	34.90	34.95	53	10,858	0.49%
2021/12/28	9	34.64	3	34.57	34.50	6	10,623	0.06%
2021/12/27	10	34.35	27	34.31	34.35	-17	10,562	-0.16%
2021/12/24	25	33.89	7.1	33.90	33.80	17.9	10,479	0.17%
2021/12/23	1	33.80	4.3	33.88	34.00	-3.3	10,452	-0.03%
2021/12/22	1	34.00	3	33.74	33.70	-2	10,393	-0.02%
2021/12/21	3	33.75	2	33.83	33.90	1	10,374	0.01%
2021/12/20	3	33.75	34	33.48	33.70	-31	10,357	-0.30%
2021/12/17	222	34.32	18	34.62	34.10	204	10,305	1.98%	大買/鉅額交易
2021/12/16	4	34.15	11	34.22	34.40	-7	9,813	-0.07%
2021/12/15	21	33.87	4	33.94	33.70	17	9,596	0.18%
2021/12/14	9	33.78	6	33.93	33.85	3	9,587	0.03%
2021/12/13	143	34.11	16	34.25	34.10	127	9,414	1.35%	大買/鉅額交易
2021/12/10	7	33.46	38.2	33.37	33.40	-31.2	9,008	-0.35%
2021/12/09	0	0.00	4	32.86	32.75	-4	8,775	-0.05%
2021/12/08	13	32.68	2	32.75	32.70	11	8,721	0.13%
2021/12/07	7	32.69	19	32.70	32.80	-12	8,643	-0.14%
2021/12/03	0	0.00	3	32.20	32.20	-3	8,534	-0.04%
2021/12/02	0	0.00	1	31.70	31.70	-1	8,484	-0.01%
2021/12/01	1.2	32.09	7	31.79	32.15	-5.8	8,477	-0.07%
2021/11/30	2	32.15	5	32.18	32.00	-3	8,680	-0.03%
2021/11/29	8	31.66	0	0.00	31.70	8	8,595	0.09%
2021/11/26	21	32.05	17	32.16	32.00	4	8,421	0.05%
2021/11/25	36	33.37	12	32.98	32.90	24	8,127	0.30%
2021/11/24	4	33.75	8.8	34.00	34.00	-4.8	7,668	-0.06%
2021/11/23	11	34.13	3	34.27	33.90	8	7,460	0.11%
2021/11/22	13	34.43	11.9	34.48	34.50	1.1	7,209	0.02%
2021/11/19	35	34.08	87.1	33.62	34.40	-52.1	6,688	-0.78%
2021/11/18	41	31.84	67	31.51	32.10	-26	5,175	-0.50%
2021/11/17	55	32.08	29.6	32.00	31.75	25.4	4,806	0.53%
2021/11/16	38	31.39	42.1	31.24	32.10	-4.1	4,217	-0.10%
2021/11/15	1	30.10	1	30.10	30.10	0	3,605	0.00%
2021/11/12	57	29.92	3	29.70	29.70	54	3,436	1.57%
2021/11/11	20	29.18	1	29.10	29.10	19	3,242	0.59%
2021/11/09	0	0.00	1	29.05	29.05	-1	3,292	-0.03%
2021/11/05	0	0.00	1	28.90	28.90	-1	3,284	-0.03%
2021/11/04	2	29.30	6	29.10	28.90	-4	3,313	-0.12%
2021/11/03	5	29.05	13.1	29.25	29.25	-8.1	3,272	-0.25%
2021/11/02	0	0.00	1	28.80	28.75	-1	3,183	-0.03%
2021/11/01	0	0.00	1.9	28.77	28.80	-1.9	3,173	-0.06%
2021/10/29	0	0.00	3	28.67	28.75	-3	3,165	-0.09%
2021/10/28	9	28.44	1	28.50	28.60	8	3,143	0.25%
2021/10/27	3	28.55	1	28.50	28.55	2	3,137	0.06%
2021/10/26	8	28.34	1	28.35	28.35	7	3,135	0.22%
2021/10/22	0	0.00	21	28.15	28.20	-21	3,160	-0.66%
2021/10/21	1	28.25	0	0.00	28.15	1	3,267	0.03%
2021/10/20	0	0.00	6	28.31	28.25	-6	3,280	-0.18%
2021/10/19	1	28.30	5	28.31	28.30	-4	3,312	-0.12%
2021/10/18	0	0.00	3	28.28	28.30	-3	3,356	-0.09%
2021/10/14	0	0.00	1	27.95	27.95	-1	3,521	-0.03%
2021/10/13	2	28.00	0	0.00	28.00	2	3,702	0.05%
2021/10/08	0	0.00	1	28.15	28.10	-1	3,877	-0.03%
2021/10/07	1	28.05	1	28.00	28.00	0	4,040	0.00%
2021/10/04	1	27.60	0	0.00	27.70	1	5,984	0.02%
2021/10/01	4	28.04	1	28.05	28.05	3	5,963	0.05%
2021/09/30	0	0.00	2	28.65	28.65	-2	5,940	-0.03%
2021/09/29	2	28.60	1	28.60	28.60	1	5,954	0.02%
2021/09/28	0	0.00	7.6	28.96	29.00	-7.6	5,947	-0.13%
2021/09/24	0	0.00	14	28.99	29.05	-14	5,964	-0.23%
2021/09/22	3	28.25	1	28.60	28.70	2	5,856	0.03%
2021/09/17	0	0.00	1	28.85	28.75	-1	5,835	-0.02%
2021/09/16	8	28.50	0	0.00	28.70	8	5,753	0.14%
2021/09/15	15	28.38	1	28.50	28.30	14	5,696	0.25%
2021/09/14	27	28.13	2	28.20	28.20	25	5,662	0.44%
2021/09/13	3	28.05	4	28.10	28.10	-1	5,666	-0.02%
2021/09/10	15	28.17	0	0.00	28.15	15	5,659	0.27%
2021/09/09	6	28.48	2	28.43	28.30	4	5,650	0.07%
2021/09/08	4	28.44	1	28.30	28.30	3	5,646	0.05%
2021/09/07	0	0.00	4	28.68	28.70	-4	5,619	-0.07%
2021/09/06	17	29.02	1	28.80	28.80	16	5,621	0.28%
2021/09/03	45	28.95	34.4	28.99	28.95	10.6	5,543	0.19%
2021/09/01	0	0.00	2	28.03	28.05	-2	5,276	-0.04%
2021/08/31	5	27.90	1	27.90	27.90	4	5,270	0.08%
2021/08/30	0	0.00	5	27.80	27.80	-5	5,344	-0.09%
2021/08/27	0	0.00	5	27.75	27.75	-5	5,384	-0.09%
2021/08/26	2	27.75	3	27.82	27.80	-1	5,434	-0.02%
2021/08/25	2	27.65	0	0.00	27.90	2	5,458	0.04%
2021/08/24	3	27.63	0.6	27.60	27.60	2.4	5,518	0.04%
2021/08/20	2	27.10	2	27.00	27.00	0	5,554	0.00%
2021/08/19	1	27.30	15	27.28	27.10	-14	5,566	-0.25%
2021/08/17	11	27.69	9	27.55	27.50	2	5,566	0.04%
2021/08/13	0	0.00	5	28.45	28.30	-5	5,520	-0.09%
2021/08/12	0	0.00	13.6	27.89	28.10	-13.6	5,470	-0.25%
2021/08/11	0	0.00	11	27.87	27.80	-11	5,515	-0.20%
2021/08/10	1	28.00	8	28.04	27.95	-7	5,556	-0.13%
2021/08/09	4	28.54	2	28.58	28.50	2	5,694	0.04%
2021/08/05	1	28.60	1	28.60	28.60	0	5,867	0.00%
2021/08/03	5	28.46	0	0.00	28.50	5	6,232	0.08%
2021/08/02	2	28.50	0	0.00	28.40	2	6,269	0.03%
2021/07/30	0	0.00	1	28.35	28.40	-1	6,310	-0.02%
2021/07/29	0	0.00	3	28.47	28.45	-3	6,372	-0.05%
2021/07/28	0	0.00	1	28.35	28.35	-1	6,441	-0.02%
2021/07/27	0	0.00	6	28.75	28.80	-6	6,594	-0.09%
2021/07/26	2	28.15	3	28.25	28.25	-1	6,646	-0.02%
2021/07/23	2	28.20	2	28.25	28.25	0	7,059	0.00%
2021/07/22	1	27.95	4	27.91	27.90	-3	7,312	-0.04%
2021/07/21	2	27.93	3	27.90	27.90	-1	7,324	-0.01%
2021/07/20	6	28.09	4	28.13	28.10	2	7,314	0.03%
2021/07/19	6	28.48	5	28.45	28.45	1	7,288	0.01%
2021/07/16	3	29.07	0	0.00	29.10	3	7,285	0.04%
2021/07/15	1	29.50	1	29.50	29.50	0	7,344	0.00%
2021/07/14	1	29.30	34	29.27	29.25	-33	7,416	-0.44%
2021/07/13	87	31.14	15	30.65	29.55	72	7,341	0.98%
2021/07/12	5	29.29	56	29.40	30.45	-51	5,937	-0.86%
2021/07/08	4	28.00	5	28.11	28.05	-1	5,561	-0.02%
2021/07/07	1	28.00	20	28.00	27.95	-19	5,654	-0.34%
2021/07/05	1	28.10	0	0.00	28.00	1	5,777	0.02%
2021/07/02	1	28.00	3	28.02	27.90	-2	5,812	-0.03%
2021/07/01	5	28.10	8	28.06	28.00	-3	5,852	-0.05%
2021/06/30	2	27.58	0	0.00	27.60	2	5,848	0.03%
2021/06/29	0	0.00	1	27.55	27.55	-1	5,913	-0.02%
2021/06/28	2	27.80	50	27.70	27.70	-48	5,966	-0.80%
2021/06/25	0	0.00	1	27.75	27.75	-1	6,021	-0.02%
2021/06/23	0	0.00	2	27.80	27.80	-2	6,143	-0.03%
2021/06/18	1	27.80	0	0.00	28.00	1	6,456	0.02%
2021/06/17	0	0.00	1	27.90	27.90	-1	6,533	-0.02%
2021/06/16	3	27.78	0	0.00	27.75	3	6,605	0.05%
2021/06/15	4	27.90	8	27.85	27.90	-4	6,659	-0.06%
2021/06/11	21	27.50	0	0.00	27.50	21	6,697	0.31%
2021/06/10	4	27.50	24	27.51	27.55	-20	6,765	-0.30%
2021/06/09	3	27.77	2	27.70	27.70	1	6,812	0.01%
2021/06/08	4	27.89	2	27.95	27.90	2	6,922	0.03%
2021/06/07	9	27.79	1	27.90	28.00	8	7,096	0.11%
2021/06/04	1	28.65	3	28.63	28.60	-2	7,217	-0.03%
2021/06/03	1	28.50	3	28.43	28.65	-2	7,636	-0.03%
2021/06/02	1	28.25	0	0.00	28.20	1	7,630	0.01%
2021/06/01	3	28.30	4	28.41	28.20	-1	7,645	-0.01%
2021/05/31	1	28.15	0	0.00	28.20	1	7,625	0.01%
2021/05/28	1	28.15	1	28.25	28.20	0	7,626	0.00%
2021/05/27	1	27.90	1	28.00	28.15	0	7,729	0.00%
2021/05/26	2	28.13	3	28.20	28.25	-1	7,825	-0.01%
2021/05/25	2	28.18	3	28.25	28.25	-1	7,869	-0.01%
2021/05/24	0	0.00	17	27.92	27.90	-17	7,959	-0.21%
2021/05/20	1	27.05	6	27.10	27.00	-5	8,340	-0.06%
2021/05/19	0	0.00	35	26.99	26.95	-35	8,349	-0.42%
2021/05/18	1	26.75	11	26.82	27.00	-10	8,339	-0.12%
2021/05/17	16	26.15	0	0.00	25.65	16	8,341	0.19%
2021/05/14	1	27.05	3	27.47	27.45	-2	8,180	-0.02%
2021/05/13	5	26.93	1.5	27.00	27.00	3.5	8,103	0.04%
2021/05/12	18	27.83	37	26.93	27.45	-19	7,988	-0.24%
2021/05/11	5	28.66	10	28.98	28.60	-5	7,759	-0.06%
2021/05/10	1	29.00	1	29.10	29.00	0	7,676	0.00%
2021/05/07	1	29.00	2	29.20	29.30	-1	7,685	-0.01%
2021/05/06	14	28.79	0	0.00	28.90	14	7,676	0.18%
2021/05/05	0	28.98	2	28.68	28.80	-2	7,625	-0.03%
2021/05/04	9	29.26	5	29.11	28.85	4	7,576	0.05%
2021/05/03	4	29.93	7.2	29.95	29.75	-3.2	7,425	-0.04%
2021/04/29	67	30.86	10.6	30.85	30.60	56.4	7,303	0.77%
2021/04/28	6	30.17	51	30.06	30.30	-45	6,924	-0.65%
2021/04/27	6	29.48	6	29.48	29.50	0	6,734	0.00%
2021/04/26	11	29.39	9	29.39	29.40	2	6,735	0.03%
2021/04/23	5	29.38	1	29.50	29.35	4	6,707	0.06%
2021/04/22	11	29.79	2	29.90	29.35	9	6,801	0.13%
2021/04/21	6.1	29.89	7.9	29.99	30.15	-1.8	6,734	-0.03%
2021/04/20	2	29.65	14	29.62	29.80	-12	6,621	-0.18%
2021/04/19	10	29.18	9	29.32	29.35	1	6,537	0.02%
2021/04/16	1	28.95	1	29.10	29.15	0	6,590	0.00%
2021/04/15	4	28.69	2	28.73	28.85	2	6,609	0.03%
2021/04/14	9	28.81	0	0.00	28.65	9	6,617	0.14%
2021/04/13	13	29.14	2.1	28.91	28.90	10.9	6,607	0.16%
2021/04/12	5	29.30	16	29.58	29.30	-11	6,532	-0.17%
2021/04/09	8	29.29	8	29.38	29.45	0	6,479	0.00%
2021/04/08	10	29.16	0	0.00	29.20	10	6,460	0.15%
2021/04/07	0	0.00	1.8	29.08	29.15	-1.8	6,483	-0.03%
2021/04/06	5	29.17	1	29.15	29.05	4	6,496	0.06%
2021/04/01	10	29.07	1	29.05	29.15	9	6,453	0.14%
2021/03/31	5.1	28.73	2	28.85	28.85	3.1	6,398	0.05%
2021/03/30	5	28.60	11	28.60	28.70	-6	6,349	-0.09%
2021/03/29	1	28.65	2	28.68	28.65	-1	6,295	-0.02%
2021/03/26	7	28.58	3	28.57	28.60	4	6,283	0.06%
2021/03/25	13	28.66	10	28.68	28.65	3	6,276	0.05%
2021/03/24	6	29.35	2	29.35	29.30	4	6,234	0.06%
2021/03/23	0	0.00	1	29.30	29.25	-1	6,178	-0.02%
2021/03/22	3	28.90	0	0.00	28.95	3	6,122	0.05%
2021/03/19	0	0.00	3	28.97	29.10	-3	6,135	-0.05%
2021/03/18	6	29.08	3	29.10	29.05	3	6,113	0.05%
2021/03/17	15	29.09	1	29.00	29.10	14	6,181	0.23%
2021/03/16	6	29.13	3.6	29.14	29.15	2.4	6,395	0.04%
2021/03/15	1	29.05	3	29.08	29.10	-2	6,548	-0.03%
2021/03/12	1	28.75	4	28.59	28.95	-3	7,216	-0.04%
2021/03/11	14	28.79	10	28.80	28.80	4	7,457	0.05%
2021/03/10	5	28.66	9	28.66	28.80	-4	7,347	-0.05%
2021/03/09	19	28.34	10.2	28.40	28.45	8.8	7,224	0.12%
2021/03/08	1	30.30	0	0.00	30.30	1	6,814	0.01%
2021/03/05	11	30.29	0	0.00	30.30	11	6,822	0.16%
2021/03/04	2	30.43	0	0.00	30.40	2	6,845	0.03%
2021/03/03	2	30.55	1	30.60	30.60	1	6,834	0.01%
2021/03/02	5	30.85	6	31.28	30.60	-1	6,832	-0.01%
2021/02/26	0	0.00	0.4	30.45	30.95	-0.4	6,770	-0.01%
2021/02/25	3	30.60	12.8	30.64	30.65	-9.8	6,746	-0.15%
2021/02/24	4	30.65	4	30.76	30.50	0	6,816	0.00%
2021/02/23	35	30.90	9	30.89	31.00	26	6,687	0.39%
2021/02/22	4	30.14	24	30.10	30.25	-20	6,367	-0.31%
2021/02/19	1	29.80	3	29.77	29.90	-2	6,263	-0.03%
2021/02/18	1	29.50	3	29.55	29.65	-2	6,260	-0.03%
2021/02/17	0	0.00	3	29.45	29.40	-3	6,317	-0.05%
2021/02/05	0	0.00	1	29.25	29.25	-1	6,284	-0.02%
2021/02/02	0	0.00	1	29.25	29.25	-1	6,382	-0.02%
2021/02/01	27	28.85	1	28.85	29.00	26	6,387	0.41%
2021/01/29	8	29.31	0	0.00	29.10	8	6,375	0.13%
2021/01/28	5	29.30	1	29.30	29.30	4	6,332	0.06%
2021/01/27	0.6	29.30	0	0.00	29.45	0.6	6,298	0.01%
2021/01/26	0	0.00	8	29.35	29.35	-8	6,288	-0.13%
2021/01/25	12	29.44	0	0.00	29.50	12	6,277	0.19%
2021/01/22	11	29.20	1	29.15	29.30	10	6,252	0.16%
2021/01/21	10	29.18	18.2	29.29	29.20	-8.2	6,236	-0.13%
2021/01/20	13	29.35	6	29.40	29.15	7	6,197	0.11%
2021/01/19	4	29.86	0	0.00	29.80	4	6,118	0.07%
2021/01/18	1	29.70	6.1	29.80	29.90	-5.1	6,074	-0.08%
2021/01/15	1	29.80	10	30.14	29.85	-9	6,042	-0.15%
2021/01/14	1	30.00	6.8	30.02	30.05	-5.8	5,906	-0.10%
2021/01/13	8	29.84	0	0.00	29.85	8	5,892	0.14%
2021/01/12	9	29.82	1	30.25	29.80	8	5,874	0.14%
2021/01/11	4	29.99	3	29.95	30.15	1	5,800	0.02%
2021/01/08	5	29.40	7	29.30	29.40	-2	5,671	-0.04%
2021/01/07	5	29.40	1	29.45	29.40	4	5,610	0.07%
2021/01/06	2	29.65	1	29.80	29.40	1	5,588	0.02%
2021/01/05	10	29.53	0	0.00	29.60	10	5,539	0.18%
2021/01/04	6	29.53	22	29.45	29.50	-16	5,540	-0.29%
2020/12/31	11	29.59	4	29.66	29.50	7	5,528	0.13%
2020/12/30	0	0.00	3	29.65	29.65	-3	5,496	-0.05%
2020/12/29	3	29.20	2	29.20	29.30	1	5,419	0.02%
2020/12/24	0	0.00	1	29.20	29.20	-1	5,336	-0.02%
2020/12/22	0	0.00	7.8	29.16	29.00	-7.8	5,341	-0.15%
2020/12/21	1.5	29.07	0	0.00	29.20	1.5	5,356	0.03%
2020/12/18	0	0.00	1	29.70	29.40	-1	5,325	-0.02%
2020/12/17	5	29.19	0	0.00	29.20	5	5,288	0.09%
2020/12/16	0.2	29.40	0	0.00	29.40	0.2	5,248	0.00%
2020/12/15	10	29.52	0	0.00	29.25	10	5,195	0.19%
2020/12/14	0	0.00	1.2	29.80	29.80	-1.2	5,096	-0.02%
2020/12/11	2	29.60	0	0.00	29.70	2	5,063	0.04%
2020/12/10	12	30.11	4	30.13	30.05	8	4,961	0.16%
2020/12/09	16	31.23	16.1	31.19	31.15	-0.1	4,696	0.00%
2020/12/08	20	32.05	32	32.06	31.75	-12	4,523	-0.26%
2020/12/07	0	0.00	66	30.79	31.25	-66	3,891	-1.70%
2020/12/04	4	29.75	1	29.90	29.90	3	3,535	0.08%
2020/12/03	4	29.81	10.2	29.84	29.65	-6.2	3,472	-0.18%
2020/12/02	1	29.55	2.4	29.54	29.60	-1.4	3,435	-0.04%
2020/12/01	6	29.53	13	29.57	29.65	-7	3,423	-0.20%
2020/11/30	5	29.68	6	29.87	29.50	-1	3,409	-0.03%
2020/11/27	3	29.78	4	29.76	29.75	-1	3,366	-0.03%
2020/11/26	1	29.65	4.1	29.76	29.65	-3.1	3,339	-0.09%
2020/11/25	2	29.75	6	29.69	29.65	-4	3,340	-0.12%
2020/11/24	5	29.65	20	29.87	29.60	-15	3,319	-0.45%
2020/11/23	2	29.45	7	29.46	29.60	-5	3,263	-0.15%
2020/11/20	0	0.00	1	29.20	29.10	-1	3,261	-0.03%
2020/11/19	1	29.30	2	29.20	29.20	-1	3,269	-0.03%
2020/11/17	1	29.05	15	29.05	29.00	-14	3,295	-0.42%
2020/11/16	11	29.16	4.3	29.22	29.10	6.8	3,409	0.20%
2020/11/12	9	29.15	2	29.30	29.10	7	3,373	0.21%
2020/11/11	2	29.25	7.2	29.23	29.35	-5.2	3,394	-0.15%
2020/11/10	0.5	28.96	2.2	29.06	29.00	-1.7	3,365	-0.05%
2020/11/06	3	28.95	12	29.01	28.85	-9	3,665	-0.25%
2020/11/05	1	28.85	1	28.80	28.80	0	3,655	0.00%
2020/11/04	8	28.74	8	28.75	28.75	0	3,661	0.00%
2020/11/03	0	0.00	5	28.64	28.70	-5	3,685	-0.14%
2020/11/02	3	28.33	0	0.00	28.30	3	3,703	0.08%
2020/10/30	2	28.38	1	28.20	28.20	1	3,715	0.03%
2020/10/29	2	28.30	0	0.00	28.45	2	3,722	0.05%
2020/10/28	4	28.68	0	0.00	28.60	4	3,746	0.11%
2020/10/27	2	28.65	0	0.00	28.65	2	3,775	0.05%
2020/10/26	0.1	28.85	0	0.00	28.85	0.1	3,792	0.00%
2020/10/23	0	0.00	1	29.00	28.95	-1	3,837	-0.03%
2020/10/22	2	28.88	1	28.80	28.95	1	3,904	0.03%
2020/10/21	14	29.12	6	29.28	28.95	8	4,020	0.20%
2020/10/20	0	0.00	3	28.87	28.90	-3	4,113	-0.07%
2020/10/19	0	0.00	0	28.70	28.70	0	4,135	0.00%
2020/10/16	0.6	28.60	3	28.52	28.60	-2.4	4,213	-0.06%
2020/10/15	1	28.50	1	28.55	28.60	0	4,251	0.00%
2020/10/14	0	0.00	1	28.55	28.55	-1	4,286	-0.02%
2020/10/13	1	28.25	0	0.00	28.25	1	4,424	0.02%
2020/10/12	2	28.55	4	28.68	28.40	-2	4,435	-0.05%
2020/10/08	2	28.53	6	28.55	28.55	-4	4,601	-0.09%
2020/10/07	5	28.67	1	28.75	28.70	4	4,946	0.08%
2020/10/06	1	28.50	3	28.50	28.50	-2	5,298	-0.04%
2020/10/05	2	28.55	3	28.50	28.40	-1	5,617	-0.02%
2020/09/30	0	0.00	5	28.52	28.60	-5	5,762	-0.09%
2020/09/29	4	28.18	0	0.00	28.10	4	5,860	0.07%
2020/09/25	1	27.65	1	27.80	27.60	0	6,327	0.00%
2020/09/24	3	27.83	3.6	27.68	27.65	-0.6	6,527	-0.01%
2020/09/23	3	28.15	0	0.00	28.15	3	6,661	0.05%
2020/09/18	0	0.00	1	28.90	28.95	-1	7,011	-0.01%
2020/09/17	1	28.90	1	28.85	28.85	0	7,138	0.00%
2020/09/16	0	0.00	1	28.95	28.85	-1	7,190	-0.01%
2020/09/15	6	28.96	4	28.95	28.85	2	7,247	0.03%
2020/09/14	4	29.10	6	29.08	29.00	-2	7,430	-0.03%
2020/09/11	5	29.10	1	29.10	29.00	4	7,485	0.05%
2020/09/10	21	29.02	1	29.10	29.10	20	7,510	0.27%
2020/09/07	2	28.48	3	28.50	28.45	-1	7,756	-0.01%
2020/09/04	0	0.00	1	28.25	28.50	-1	7,924	-0.01%
2020/09/03	0	0.00	0	28.85	28.70	0	8,277	0.00%
2020/09/02	0	0.00	0.8	28.85	28.85	-0.8	8,345	-0.01%
2020/08/31	16.8	29.05	1.1	28.91	28.90	15.6	8,629	0.18%
2020/08/28	4.2	28.81	0.1	29.15	29.15	4.1	8,671	0.05%
2020/08/26	3	28.88	13	28.98	28.95	-10	8,858	-0.11%
2020/08/25	2	28.28	0.1	28.40	28.35	1.9	8,837	0.02%
2020/08/24	2	27.93	1.1	28.06	28.10	0.9	9,028	0.01%
2020/08/21	7	28.01	0	0.00	27.95	7	9,124	0.08%
2020/08/20	6	27.78	5	27.60	27.75	1	9,210	0.01%
2020/08/19	1	28.75	1	28.70	28.45	0	9,233	0.00%
2020/08/18	0	0.00	1	28.75	28.75	-1	9,372	-0.01%
2020/08/17	1	28.90	25.3	28.85	28.85	-24.3	9,759	-0.25%
2020/08/14	7	28.43	0	0.00	28.45	7	10,623	0.07%
2020/08/13	13	28.40	1.5	28.38	28.25	11.5	10,698	0.11%
2020/08/12	21	28.80	13	28.80	28.75	8	10,562	0.08%
2020/08/11	0	0.00	2	29.55	29.40	-2	10,458	-0.02%
2020/08/10	0	0.00	1	29.30	29.35	-1	10,611	-0.01%
2020/08/06	4	29.48	0	0.00	29.40	4	10,949	0.04%
2020/08/05	8	29.31	2	29.35	29.35	6	11,121	0.05%
2020/08/04	1	29.20	3	29.20	29.30	-2	11,202	-0.02%
2020/08/03	3	29.37	0	0.00	29.20	3	11,308	0.03%
2020/07/30	3	29.05	0	0.00	29.15	3	11,446	0.03%
2020/07/29	2	28.95	1	28.95	29.00	1	11,475	0.01%
2020/07/28	8	28.59	4	28.35	28.25	4	11,504	0.03%
2020/07/27	2	28.80	10	28.60	28.55	-8	11,547	-0.07%
2020/07/24	5	29.13	1	29.20	29.00	4	11,509	0.03%
2020/07/23	3	29.62	0	0.00	29.60	3	11,390	0.03%
2020/07/22	3	29.73	0.3	29.90	29.75	2.7	11,429	0.02%
2020/07/21	2	30.00	1	29.90	29.85	1	11,397	0.01%
2020/07/20	3	29.50	10.8	29.50	29.65	-7.8	11,411	-0.07%
2020/07/17	1	30.10	14	30.02	29.55	-13	11,486	-0.11%
2020/07/16	13	30.08	7	30.01	30.15	6	11,564	0.05%
2020/07/15	25	30.10	6	29.93	29.85	19	11,684	0.16%
2020/07/14	10	30.08	4	30.04	30.35	6	11,764	0.05%
2020/07/13	13	34.09	1	33.90	34.20	12	11,554	0.10%
2020/07/10	15.2	33.81	74	33.85	33.90	-58.8	11,409	-0.52%
2020/07/09	9	33.72	23	33.48	33.55	-14	11,334	-0.12%
2020/07/08	18	33.44	16	33.40	33.55	2	11,280	0.02%
2020/07/07	12	33.60	11	33.50	33.35	1	11,272	0.01%
2020/07/06	17	33.99	29	33.86	33.95	-12	11,266	-0.11%
2020/07/03	34	33.12	21	33.02	33.30	13	11,364	0.11%
2020/07/02	4	32.64	35	32.61	32.75	-31	11,254	-0.28%
2020/07/01	9	32.49	1	32.45	32.40	8	11,141	0.07%
2020/06/30	4	32.40	7	32.42	32.40	-3	11,075	-0.03%
2020/06/29	30	32.14	3	32.40	32.25	27	11,012	0.25%
2020/06/24	11	32.14	8	32.12	32.15	3	10,937	0.03%
2020/06/23	17	31.48	0	0.00	31.45	17	10,969	0.15%
2020/06/22	0	0.00	1	31.65	31.60	-1	11,028	-0.01%
2020/06/19	5	31.37	0	0.00	31.45	5	11,190	0.04%
2020/06/18	3	31.37	0	0.00	31.45	3	11,126	0.03%
2020/06/17	11	31.45	11	31.30	31.30	0	11,142	0.00%
2020/06/16	2	31.30	2	31.45	31.55	0	11,267	0.00%
2020/06/15	17	31.41	1	31.05	31.05	16	11,582	0.14%
2020/06/12	19	31.28	22	31.09	31.50	-3	11,701	-0.03%
2020/06/11	18	32.49	15	32.15	32.05	3	11,810	0.03%
2020/06/10	27	32.79	41	32.77	32.80	-14	11,843	-0.12%
2020/06/09	1	32.35	6	32.21	32.35	-5	11,888	-0.04%
2020/06/08	11	32.25	10	32.45	32.10	1	12,160	0.01%
2020/06/05	6.7	32.30	28	32.57	32.55	-21.3	12,335	-0.17%
2020/06/04	48	32.12	4	32.10	32.20	44	12,519	0.35%
2020/06/03	14	31.96	5	32.10	31.95	9	12,684	0.07%
2020/06/02	10	32.03	0	32.00	31.95	10	12,674	0.08%
2020/06/01	5	32.32	8	32.37	32.35	-3	12,701	-0.02%
2020/05/29	63	32.55	7	32.56	32.30	56	12,842	0.44%
2020/05/28	30	32.28	4.2	32.12	32.05	25.8	13,010	0.20%
2020/05/27	46	32.10	1	32.30	32.05	45	13,239	0.34%
2020/05/26	9	32.27	9	32.39	32.10	0	13,584	0.00%
2020/05/25	7	32.21	13	32.21	32.35	-6	13,635	-0.04%
2020/05/22	46	32.77	4	32.65	32.40	42	13,734	0.31%
2020/05/21	84	32.88	73	33.11	33.30	11	13,906	0.08%
2020/05/20	4	30.59	5	30.79	30.70	-1	13,366	-0.01%
2020/05/19	0	0.00	1	30.10	30.10	-1	14,171	-0.01%
2020/05/18	16	29.81	0	0.00	29.75	16	14,846	0.11%
2020/05/15	11	29.83	32.5	29.68	29.75	-21.5	15,551	-0.14%
2020/05/14	12	30.33	8	30.11	30.10	4	15,703	0.03%
2020/05/13	6	30.94	11	31.00	31.00	-5	15,635	-0.03%
2020/05/12	12	31.00	34	31.15	31.35	-22	15,550	-0.14%
2020/05/11	2	30.70	59	30.70	30.80	-57	15,487	-0.37%
2020/05/08	1	30.60	2.3	30.77	30.50	-1.3	15,395	-0.01%
2020/05/07	2	30.83	101	30.75	30.80	-99	15,297	-0.65%	大賣/
2020/05/06	16	30.81	2.1	30.71	30.50	13.9	15,231	0.09%
2020/05/05	2	30.35	0	0.00	30.25	2	15,125	0.01%
2020/05/04	1	30.10	11	30.00	30.15	-10	15,101	-0.07%
2020/04/30	1	30.60	12	30.75	30.60	-11	15,050	-0.07%
2020/04/29	1	30.50	12	30.50	30.50	-11	15,013	-0.07%
2020/04/28	15	30.33	10	30.35	30.35	5	14,991	0.03%
2020/04/27	1	30.15	0	0.00	30.25	1	15,081	0.01%
2020/04/24	5	29.45	5	29.48	29.40	0	15,045	0.00%
2020/04/23	2	29.63	0.5	29.65	29.60	1.5	15,106	0.01%
2020/04/22	2	29.00	1	29.50	29.50	1	15,092	0.01%
2020/04/21	30	29.67	20	29.85	29.40	10	15,059	0.07%
2020/04/20	7	30.51	3	30.37	30.35	4	14,935	0.03%
2020/04/17	16	31.11	36	31.47	30.85	-20	14,813	-0.14%
2020/04/16	15	31.10	10	31.50	31.40	5	14,601	0.03%
2020/04/15	11	31.15	10	30.98	31.20	1	14,441	0.01%
2020/04/14	4	30.56	8	30.56	30.80	-4	14,234	-0.03%
2020/04/13	9	29.38	2	29.45	29.35	7	14,016	0.05%
2020/04/10	26	29.11	10	29.15	29.15	16	13,957	0.11%
2020/04/09	22	29.33	18	29.23	29.05	4	13,866	0.03%
2020/04/08	10	28.50	22	28.88	29.10	-12	13,659	-0.09%
2020/04/07	14	27.69	1	27.65	27.55	13	13,336	0.10%
2020/04/06	7	27.17	0	0.00	27.30	7	13,221	0.05%
2020/04/01	45	27.30	0	0.00	27.25	45	13,146	0.34%
2020/03/31	5	27.24	0	0.00	27.15	5	13,076	0.04%
2020/03/30	2	26.75	1	26.70	26.95	1	12,986	0.01%
2020/03/27	14	27.49	45	26.87	26.85	-31	12,952	-0.24%
2020/03/26	11	26.61	10	26.33	26.85	1	12,801	0.01%
2020/03/25	30	26.85	58	26.97	26.45	-28	12,784	-0.22%
2020/03/24	126	25.67	6	25.59	25.80	120	12,601	0.95%	大買/鉅額交易
2020/03/23	0	0.00	3	23.80	24.10	-3	12,552	-0.02%
2020/03/20	10.4	25.20	28	25.01	25.10	-17.6	12,500	-0.14%
2020/03/19	51	23.68	12	23.50	23.40	39	12,332	0.32%
2020/03/18	15	26.47	8	26.39	26.00	7	11,994	0.06%
2020/03/17	45	26.92	1	27.75	26.80	44	11,782	0.37%
2020/03/16	35	28.85	33	28.17	27.75	2	11,545	0.02%
2020/03/13	70	27.95	47	27.72	28.95	23	11,507	0.20%
2020/03/12	23	30.06	7	30.60	30.05	16	11,085	0.14%
2020/03/11	32.2	32.36	7	31.50	31.60	25.2	10,744	0.23%
2020/03/10	24	33.31	24	33.31	33.35	0	10,395	0.00%
2020/03/09	14	32.73	11	33.16	32.70	3	10,107	0.03%
2020/03/06	74	34.01	0	0.00	34.10	74	9,880	0.75%
2020/03/05	6	34.21	12.1	34.10	34.25	-6.1	9,839	-0.06%
2020/03/04	7	33.70	13.1	33.93	33.70	-6.1	9,695	-0.06%
2020/03/03	13	34.91	17	34.72	34.50	-4	9,468	-0.04%
2020/03/02	29	33.32	20	33.98	34.25	9	9,098	0.10%
2020/02/27	18	34.43	6.7	34.38	34.05	11.3	8,789	0.13%
2020/02/26	7	34.86	7	34.51	34.75	0	8,378	0.00%
2020/02/25	3	34.73	4	35.25	34.55	-1	8,182	-0.01%
2020/02/24	45	34.70	46	34.96	35.10	-1	7,914	-0.01%
2020/02/21	18.5	34.56	95	34.39	34.20	-76.5	7,428	-1.03%
2020/02/20	47	34.34	49	34.29	34.40	-2	7,200	-0.03%
2020/02/19	22	32.64	10	33.06	33.50	12	6,467	0.19%
2020/02/18	11	31.36	36	31.65	31.60	-25	5,842	-0.43%
2020/02/17	3	30.45	22	30.33	30.50	-19	5,350	-0.36%
2020/02/14	14	29.79	10	29.69	29.70	4	5,272	0.08%
2020/02/13	0	0.00	6	29.35	29.35	-6	5,375	-0.11%
2020/02/12	4	29.49	8	29.44	29.45	-4	5,428	-0.07%
2020/02/11	0	0.00	0	28.75	28.70	0	5,418	0.00%
2020/02/10	2	28.50	0	0.00	28.65	2	5,423	0.04%
2020/02/07	5	28.70	1	28.75	28.60	4	5,403	0.07%
2020/02/06	0	0.00	14	28.78	28.80	-14	5,412	-0.26%
2020/02/05	2	28.50	10	28.60	28.50	-8	5,408	-0.15%
2020/02/03	1	28.25	0	0.00	28.40	1	5,355	0.02%
2020/01/31	17	29.24	1	29.10	29.00	16	5,286	0.30%
2020/01/30	4	28.90	21	28.72	28.95	-17	5,300	-0.32%
2020/01/20	2	30.40	4.1	30.56	30.35	-2.1	5,211	-0.04%
2020/01/17	16	30.52	3	30.53	30.40	13	5,432	0.24%
2020/01/16	11	29.94	3	29.90	29.95	8	5,315	0.15%
2020/01/15	10	29.90	3	29.85	29.85	7	5,260	0.13%
2020/01/14	13	29.62	1	29.35	29.70	12	5,180	0.23%
2020/01/13	0	0.00	34	29.16	29.20	-34	5,078	-0.67%
2020/01/10	0	0.00	2	28.90	29.00	-2	5,041	-0.04%
2020/01/09	0	0.00	2	28.30	28.30	-2	4,987	-0.04%
2020/01/08	2	28.20	0	0.00	28.15	2	5,030	0.04%
2020/01/07	6	28.59	20	28.64	28.55	-14	5,001	-0.28%
2020/01/06	22	28.57	0	0.00	28.60	22	4,970	0.44%
2020/01/03	15	28.82	15	28.98	28.95	0	4,950	0.00%
2020/01/02	3	29.00	2	29.05	28.95	1	4,932	0.02%
2019/12/31	3	28.95	7	29.00	29.00	-4	4,892	-0.08%
2019/12/30	4	29.10	1	29.10	29.10	3	4,877	0.06%
2019/12/27	2	29.00	11	28.95	29.00	-9	4,888	-0.18%
2019/12/26	2	28.98	2	29.00	29.00	0	4,880	0.00%
2019/12/25	6	28.95	2	29.00	29.00	4	4,894	0.08%
2019/12/24	4	29.00	7	29.07	29.00	-3	4,917	-0.06%
2019/12/23	0	0.00	10	29.07	29.10	-10	4,971	-0.20%
2019/12/20	3	29.07	26	29.26	29.00	-23	5,011	-0.46%
2019/12/19	17	29.17	3	29.25	29.20	14	4,929	0.28%
2019/12/18	20	29.15	1	29.25	29.20	19	4,875	0.39%
2019/12/17	7	28.70	8	28.80	28.80	-1	4,772	-0.02%
2019/12/16	0	0.00	11	28.71	28.75	-11	4,736	-0.23%
2019/12/13	13	28.57	7	28.65	28.65	6	4,720	0.13%
2019/12/12	0	0.00	1	28.60	28.70	-1	4,641	-0.02%
2019/12/10	28	28.87	7	29.02	28.80	21	4,624	0.45%
2019/12/09	3	28.27	3	28.30	28.35	0	4,434	0.00%
2019/12/06	11	28.49	4	28.40	28.45	7	4,445	0.16%
2019/12/05	2	27.95	4	27.95	28.00	-2	4,408	-0.05%
2019/12/04	3	27.72	0	0.00	27.90	3	4,382	0.07%
2019/12/03	26	27.89	3	28.00	28.00	23	4,371	0.53%
2019/12/02	0	0.00	8.7	27.94	28.00	-8.7	4,352	-0.20%
2019/11/29	11	28.25	13	28.28	28.35	-2	4,290	-0.05%
2019/11/28	0	0.00	3.3	28.45	28.40	-3.3	4,253	-0.08%
2019/11/27	1	28.40	2	28.45	28.45	-1	4,251	-0.02%
2019/11/26	5	28.40	1	28.25	28.50	4	4,267	0.09%
2019/11/25	8	28.48	2	28.50	28.50	6	4,288	0.14%
2019/11/22	11	28.85	0	0.00	28.70	11	4,306	0.26%
2019/11/21	2	28.80	3	28.75	28.75	-1	4,296	-0.02%
2019/11/20	0	0.00	1	28.85	28.90	-1	4,255	-0.02%
2019/11/19	13	29.53	2	29.53	29.30	11	4,174	0.26%
2019/11/18	1	29.25	4.1	28.95	29.30	-3.1	4,043	-0.08%
2019/11/15	4	28.73	0	0.00	28.60	4	3,849	0.10%
2019/11/14	11	28.31	7	28.59	28.70	4	3,743	0.11%
2019/11/13	5	28.89	6	28.80	28.90	-1	3,464	-0.03%
2019/11/12	11	28.14	15	28.35	28.50	-4	3,212	-0.12%
2019/11/11	7	27.89	5	27.90	27.75	2	2,970	0.07%
2019/11/08	14	27.47	8.9	27.53	27.50	5.1	2,837	0.18%
2019/11/07	3	27.00	0	0.00	26.90	3	2,700	0.11%
2019/11/05	10	27.05	0	0.00	26.95	10	2,653	0.38%
2019/11/04	12	26.66	1	26.85	26.75	11	2,631	0.42%
2019/11/01	2	26.60	1	26.75	26.75	1	2,631	0.04%
2019/10/31	4	26.73	0	0.00	26.80	4	2,662	0.15%
2019/10/30	2	26.48	0	0.00	26.80	2	2,644	0.08%
2019/10/29	1	26.45	0	0.00	26.60	1	2,615	0.04%
2019/10/28	0	0.00	3	26.93	26.90	-3	2,532	-0.12%
2019/10/25	15.1	26.49	8	27.03	27.10	7.1	2,462	0.29%
2019/10/24	0	0.00	1.7	26.00	26.00	-1.7	2,207	-0.08%
2019/10/23	0	0.00	5	25.75	25.75	-5	2,196	-0.23%
2019/10/22	4	25.80	1	25.75	25.75	3	2,188	0.14%
2019/10/21	21	25.65	21	25.75	25.75	0	2,177	0.00%
2019/10/18	1	25.50	0	0.00	25.45	1	2,161	0.05%
2019/10/17	20	25.45	1	25.45	25.50	19	2,137	0.89%
2019/10/16	12	25.72	15	25.60	25.70	-3	2,100	-0.14%
2019/10/15	1	25.85	0	0.00	25.90	1	2,048	0.05%
2019/10/14	7	25.99	0.4	26.00	25.90	6.6	2,046	0.32%
2019/10/07	0	0.00	1.2	25.92	26.00	-1.2	2,040	-0.06%
2019/10/04	10	25.95	2	26.03	26.00	8	2,052	0.39%
2019/10/03	1.1	25.82	0	0.00	25.95	1.1	2,061	0.05%
2019/10/01	1	25.95	0	0.00	26.10	1	2,010	0.05%
2019/09/27	2	25.90	0	0.00	26.15	2	1,979	0.10%
2019/09/26	6	26.35	1	26.25	26.25	5	1,941	0.26%
2019/09/23	0	0.00	3	26.30	26.40	-3	1,772	-0.17%
2019/09/19	1	26.25	1	26.30	26.25	0	1,767	0.00%
2019/09/16	9	26.10	3	26.30	26.30	6	1,740	0.34%
2019/09/12	7	26.45	0	0.00	26.50	7	1,713	0.41%
2019/09/11	5	26.40	20	26.45	26.50	-15	1,693	-0.89%
2019/09/10	25	26.67	0	0.00	26.60	25	1,677	1.49%
2019/09/09	0	0.00	21	27.30	27.30	-21	1,641	-1.28%
2019/09/06	13	27.55	24	27.55	27.55	-11	1,642	-0.67%
2019/09/05	21	27.55	0	0.00	27.55	21	1,645	1.28%
2019/09/03	2	27.60	0	0.00	27.65	2	1,670	0.12%
2019/09/02	0	0.00	1	27.70	27.65	-1	1,667	-0.06%
2019/08/30	1	27.50	5	27.50	27.60	-4	1,658	-0.24%
2019/08/29	0	0.00	1	27.20	27.30	-1	1,637	-0.06%
2019/08/28	2	26.53	70	26.50	26.65	-68	1,599	-4.25%
2019/08/27	2	31.55	34	31.61	31.55	-32	1,530	-2.09%
2019/08/26	0	0.00	2	31.40	31.55	-2	1,459	-0.14%
2019/08/22	0	0.00	5	31.75	31.75	-5	1,449	-0.34%
2019/08/20	0	0.00	4	31.85	31.85	-4	1,423	-0.28%
2019/08/19	1	31.60	2	31.70	31.80	-1	1,432	-0.07%
2019/08/16	2	31.45	4	31.45	31.45	-2	1,421	-0.14%
2019/08/15	5.1	31.11	0	0.00	31.40	5.1	1,414	0.36%
2019/08/14	0	0.00	4	31.68	31.65	-4	1,404	-0.28%
2019/08/12	1.1	31.45	0	0.00	31.50	1.1	1,386	0.08%
2019/08/07	0	0.00	12	31.11	31.00	-12	1,407	-0.85%
2019/08/06	3	30.60	2	30.45	31.00	1	1,433	0.07%
2019/08/05	9	31.32	6	31.37	31.20	3	1,450	0.21%
2019/08/02	0	0.00	4	31.50	31.90	-4	1,517	-0.26%
2019/08/01	9	32.15	5	32.20	32.20	4	1,492	0.27%
2019/07/30	0	0.00	9	32.40	32.35	-9	1,494	-0.60%
2019/07/29	1	32.30	0	0.00	32.35	1	1,508	0.07%
2019/07/25	0	0.00	2	31.95	32.05	-2	1,489	-0.13%
2019/07/24	0	0.00	10	31.90	31.85	-10	1,488	-0.67%
2019/07/23	10	31.79	34	31.75	31.75	-24	1,507	-1.59%
2019/07/19	11	32.05	0	0.00	31.95	11	1,495	0.74%
2019/07/16	0	0.00	1	32.30	32.40	-1	1,479	-0.07%
2019/07/15	2	32.45	0.4	32.30	32.45	1.6	1,471	0.11%
2019/07/03	0	0.00	4	31.15	31.30	-4	1,494	-0.27%
2019/07/02	2	31.20	2	31.30	31.20	0	1,538	0.00%
2019/07/01	0	0.00	10	31.30	31.35	-10	1,550	-0.64%
2019/06/28	1	31.00	2	31.00	31.10	-1	1,556	-0.06%
2019/06/26	4	30.86	0	0.00	30.70	4	1,564	0.26%
2019/06/25	2	30.85	13	30.85	30.95	-11	1,562	-0.70%
2019/06/21	5	30.25	1	30.30	30.30	4	1,551	0.26%
2019/06/20	1	29.90	0	0.00	30.10	1	1,559	0.06%
2019/06/14	11	29.70	0	0.00	29.50	11	1,590	0.69%
2019/06/13	14	29.50	1	29.75	29.55	13	1,614	0.81%
2019/06/11	4	30.05	13	29.95	29.75	-9	1,813	-0.50%
2019/06/04	2	29.30	0	0.00	29.15	2	1,916	0.10%
2019/06/03	0	0.00	22.6	29.28	29.15	-22.6	1,973	-1.15%
2019/05/31	17	29.05	5	29.20	29.40	12	2,016	0.60%
2019/05/30	34	28.96	17	29.15	29.10	17	2,087	0.81%
2019/05/29	0	0.00	28	29.04	29.20	-28	2,268	-1.23%
2019/05/27	0	0.00	6	29.30	29.30	-6	2,358	-0.25%
2019/05/24	22	29.20	0	0.00	29.20	22	2,357	0.93%
2019/05/23	1	29.30	0	0.00	29.35	1	2,347	0.04%
2019/05/21	5	29.50	0	0.00	29.50	5	2,383	0.21%
2019/05/14	1	28.80	0	0.00	29.65	1	2,385	0.04%
2019/05/13	5	29.20	0	0.00	29.35	5	2,394	0.21%
2019/05/10	5	30.35	5	30.41	30.10	0	2,400	0.00%
2019/05/09	0.2	31.50	0	0.00	31.50	0.2	2,317	0.01%
2019/05/08	2	31.70	0	0.00	31.70	2	2,317	0.09%
2019/05/07	5	31.90	0	0.00	32.00	5	2,319	0.22%
2019/05/06	9	31.88	12	31.76	31.90	-3	2,359	-0.13%
2019/05/02	4	32.35	3	32.17	32.35	1	2,329	0.04%
2019/04/30	2	32.00	5	32.00	32.00	-3	2,312	-0.13%
2019/04/29	2	32.10	1.9	31.98	31.95	0.1	2,323	0.01%
2019/04/26	0.3	31.70	0	0.00	31.70	0.3	2,307	0.01%
2019/04/22	0	31.40	0	0.00	31.45	0	2,363	0.00%
2019/04/18	1	31.60	0.5	31.25	31.25	0.5	2,379	0.02%
2019/04/17	3	31.70	0	0.00	31.85	3	2,375	0.13%
2019/04/15	0	0.00	1	31.60	31.60	-1	2,356	-0.04%
2019/04/12	2	31.75	0	0.00	31.40	2	2,356	0.08%
2019/04/11	3	31.90	0	0.00	32.00	3	2,324	0.13%
2019/04/10	4.5	32.12	0	0.00	32.05	4.5	2,315	0.19%
2019/04/09	4	32.63	0	0.00	32.50	4	2,297	0.17%
2019/03/29	0	0.00	1	31.60	31.55	-1	2,455	-0.04%
2019/03/28	3	31.50	3	31.55	31.60	0	2,611	0.00%
2019/03/26	0	0.00	7	31.50	31.60	-7	2,669	-0.26%
2019/03/25	1	31.30	6	31.30	31.40	-5	2,688	-0.19%
2019/03/22	0	0.00	6	31.63	31.60	-6	2,692	-0.22%
2019/03/21	0	0.00	5	31.55	31.50	-5	2,683	-0.19%
2019/03/20	0	0.00	5	31.50	31.50	-5	2,664	-0.19%
2019/03/18	0	0.00	7	31.27	31.30	-7	2,621	-0.27%
2019/03/15	2	30.75	0	0.00	31.05	2	2,591	0.08%
2019/03/14	1	30.80	0	0.00	30.85	1	2,394	0.04%
2019/03/13	0	0.00	6	30.85	30.85	-6	2,370	-0.25%
2019/03/12	1	30.85	0	0.00	30.80	1	2,340	0.04%
2019/03/11	1	31.30	0	0.00	31.05	1	2,288	0.04%
2019/03/08	1	31.05	1	31.15	31.15	0	2,259	0.00%
2019/03/07	10	31.40	0	0.00	31.05	10	2,233	0.45%
2019/03/06	9	31.83	0	0.00	31.80	9	2,191	0.41%
2019/03/05	33	31.98	4.8	32.03	32.05	28.2	2,155	1.31%
2019/03/04	8	31.40	13	31.40	31.90	-5	2,056	-0.24%
2019/02/27	10	29.85	5	29.95	29.90	5	1,847	0.27%
2019/02/26	0	0.00	0.7	29.00	29.15	-0.7	1,743	-0.04%
2019/02/22	0	0.00	10	28.65	28.60	-10	1,705	-0.59%
2019/02/20	0	0.00	8	28.52	28.60	-8	1,673	-0.48%
2019/02/19	2	28.30	0	0.00	28.20	2	1,643	0.12%
2019/02/15	0	0.00	2	28.40	28.25	-2	1,650	-0.12%
2019/02/14	0	0.00	2	28.50	28.30	-2	1,639	-0.12%
2019/02/13	6	28.27	0	0.00	28.25	6	1,628	0.37%
2019/02/12	5	27.85	15	27.92	28.00	-10	1,618	-0.62%
2019/02/11	0	0.00	4	27.90	28.35	-4	1,577	-0.25%
2019/01/29	5	27.45	0	0.00	27.65	5	1,517	0.33%
2019/01/28	0	0.00	1	27.60	27.60	-1	1,526	-0.07%
2019/01/25	1	26.90	0	0.00	27.50	1	1,526	0.07%
2019/01/24	3	26.85	0	0.00	26.90	3	1,478	0.20%
2019/01/21	4	26.98	20	26.80	26.55	-16	1,478	-1.08%
2019/01/18	6	26.77	0	0.00	27.00	6	1,468	0.41%
2019/01/17	0	0.00	2	26.60	26.75	-2	1,470	-0.14%
2019/01/15	2	26.20	0	0.00	26.20	2	1,463	0.14%
2019/01/14	0	0.00	1	26.15	26.05	-1	1,488	-0.07%
2019/01/11	1	25.70	0	0.00	25.70	1	1,476	0.07%
2019/01/09	1	25.00	2	25.10	25.30	-1	1,488	-0.07%
2019/01/07	0	0.00	32	24.64	24.70	-32	1,487	-2.15%
2019/01/02	5	24.55	8	24.62	24.35	-3	1,568	-0.19%
2018/12/28	4	24.55	0	0.00	24.65	4	1,576	0.25%
2018/12/27	0	0.00	104	24.67	24.55	-104	1,593	-6.52%	大賣/鉅額交易
2018/12/26	10	23.95	71	24.07	24.00	-61	1,597	-3.82%
2018/12/25	37	23.65	0	0.00	23.40	37	1,630	2.27%
2018/12/24	27	24.39	0	0.00	24.05	27	1,552	1.74%
2018/12/22	16	24.56	28	24.75	24.70	-12	1,474	-0.81%
2018/12/21	15	24.53	3	24.60	23.85	12	1,450	0.83%
2018/12/20	75	25.08	0	0.00	24.90	75	1,287	5.82%
2018/12/19	79	25.60	0	0.00	25.55	79	1,245	6.34%
2018/12/18	10	26.05	10	26.03	26.10	0	1,210	0.00%
2018/12/17	5	26.10	0	0.00	26.00	5	1,190	0.42%
2018/12/14	1	26.70	0	0.00	26.75	1	1,175	0.09%
2018/12/13	1	27.20	6	27.22	27.30	-5	1,167	-0.43%
2018/12/12	20	27.10	10	27.40	27.35	10	1,178	0.85%
2018/12/11	1	27.10	0	0.00	27.25	1	1,177	0.08%
2018/12/10	3	27.00	30	27.10	26.85	-27	1,191	-2.27%
2018/12/07	5	27.50	0	0.00	27.45	5	1,199	0.42%
2018/12/06	32	27.25	0	0.00	27.15	32	1,237	2.59%
2018/12/04	6	28.30	0	0.00	28.25	6	1,284	0.47%
2018/12/03	0	0.00	8	28.55	28.55	-8	1,324	-0.60%
2018/11/30	0	0.00	1	28.50	28.25	-1	1,342	-0.07%
2018/11/29	1	28.30	3	28.65	28.30	-2	1,432	-0.14%
2018/11/28	0	0.00	1	27.85	28.00	-1	1,509	-0.07%
2018/11/21	0	0.00	2	27.10	27.00	-2	1,704	-0.12%
2018/11/19	0	0.00	5	27.40	27.40	-5	1,739	-0.29%
2018/11/15	7	27.24	0	0.00	27.20	7	1,766	0.40%
2018/11/13	0	0.00	1	26.80	27.00	-1	1,756	-0.06%
2018/11/08	1	26.45	0	0.00	26.20	1	1,758	0.06%
2018/11/05	0	0.00	1	26.25	26.60	-1	1,793	-0.06%
2018/11/02	10	25.40	8.1	25.34	25.45	1.9	1,767	0.11%
2018/11/01	4	25.00	0	0.00	25.00	4	1,764	0.23%
2018/10/30	10.3	24.70	0.6	24.70	24.70	9.7	1,776	0.54%
2018/10/29	1	24.70	1	24.80	24.65	0	1,776	0.00%
2018/10/26	0	0.00	10	24.93	24.95	-10	1,771	-0.56%
2018/10/25	0	0.00	291	24.72	24.70	-291	1,765	-16.48%	大賣/鉅額交易
2018/10/24	3	25.10	0	0.00	25.10	3	1,756	0.17%
2018/10/23	1	25.00	9	24.95	24.70	-8	1,760	-0.45%
2018/10/22	38	24.84	0	0.00	24.45	38	1,743	2.18%
2018/10/19	100	24.91	0	0.00	24.90	100	1,715	5.83%
2018/10/18	161	25.20	0	0.00	25.15	161	1,711	9.41%	大買/鉅額交易
2018/10/17	12	26.34	0	0.00	25.70	12	1,691	0.71%
2018/10/16	0.4	26.40	0	0.00	26.35	0.4	1,685	0.02%
2018/10/15	0	0.00	2	26.50	26.35	-2	1,690	-0.12%
2018/10/12	11	25.85	0	0.00	26.25	11	1,737	0.63%
2018/10/11	0	0.00	248	25.54	25.75	-248	1,734	-14.30%	大賣/鉅額交易
2018/10/09	0	0.00	3	26.60	26.85	-3	1,676	-0.18%
2018/10/08	0	0.00	19	26.53	26.50	-19	1,667	-1.14%
2018/10/05	2	26.30	10	26.25	26.30	-8	1,648	-0.49%
2018/10/04	17	26.46	0	0.00	26.65	17	1,621	1.05%
2018/10/03	38	27.31	0	0.00	26.90	38	1,594	2.38%
2018/10/02	67	28.01	0	0.00	27.75	67	1,527	4.39%
2018/10/01	35	28.25	0.2	28.25	28.25	34.8	1,499	2.32%
2018/09/28	0	0.00	0	28.40	28.40	0	1,507	0.00%
2018/09/27	0	0.00	3	28.40	28.45	-3	1,494	-0.20%
2018/09/25	0	0.00	11	28.52	28.50	-11	1,484	-0.74%
2018/09/20	1	28.35	7	28.39	28.45	-6	1,486	-0.40%
2018/09/19	0	0.00	2	28.50	28.45	-2	1,491	-0.13%
2018/09/18	10	28.50	10	28.52	28.35	0	1,493	0.00%
2018/09/17	12	28.58	1	28.60	28.40	11	1,491	0.74%
2018/09/14	26	28.19	9	28.38	28.35	17	1,502	1.13%
2018/09/13	7	28.09	0	0.00	28.25	7	1,507	0.46%
2018/09/12	7	27.96	6	28.10	28.25	1	1,498	0.07%
2018/09/11	22	28.31	0	0.00	28.60	22	1,469	1.50%
2018/09/10	2	28.60	27	28.73	28.65	-25	1,465	-1.71%
2018/09/07	37	29.45	39	29.28	29.45	-2	1,456	-0.14%
2018/09/06	3	29.97	4	29.94	29.85	-1	1,415	-0.07%
2018/09/05	7	29.79	5	29.80	29.75	2	1,391	0.14%
2018/09/04	42	35.53	2	35.65	35.40	40	1,298	3.08%
2018/09/03	1	35.60	0	0.00	35.60	1	1,234	0.08%
2018/08/31	10	35.27	15	35.32	35.50	-5	1,183	-0.42%
2018/08/30	52	35.15	2	35.28	35.25	50	1,170	4.27%
2018/08/29	1	35.10	11	35.23	35.30	-10	1,166	-0.86%
2018/08/28	3	34.95	0	0.00	35.00	3	1,150	0.26%
2018/08/27	31	34.69	5	34.80	34.80	26	1,137	2.29%
2018/08/24	1	34.30	0	0.00	34.35	1	1,109	0.09%
2018/08/23	8	34.15	0	0.00	34.35	8	1,120	0.71%
2018/08/22	5	34.15	0	0.00	34.20	5	1,125	0.44%
2018/08/21	2	34.05	1	34.00	34.10	1	1,119	0.09%
2018/08/20	3	34.00	0	0.00	34.00	3	1,141	0.26%
2018/08/16	3	33.80	0	0.00	34.00	3	1,147	0.26%
2018/08/15	0	0.00	14	33.89	34.05	-14	1,146	-1.22%
2018/08/14	20	33.70	1	33.90	34.05	19	1,150	1.65%
2018/08/13	3	33.70	8	33.90	33.70	-5	1,160	-0.43%
2018/08/10	6	33.73	0	0.00	33.80	6	1,149	0.52%
2018/08/09	0	0.00	6	34.10	34.00	-6	1,144	-0.52%
2018/08/07	5	34.00	10	34.06	34.10	-5	1,152	-0.43%
2018/08/03	6	33.70	0	0.00	33.80	6	1,187	0.51%
2018/08/01	1	33.80	0	0.00	33.90	1	1,202	0.08%
2018/07/30	2	33.75	0	0.00	33.75	2	1,210	0.17%
2018/07/27	6	33.93	0	0.00	33.95	6	1,206	0.50%
2018/07/26	0	0.00	2	34.10	34.10	-2	1,203	-0.17%
2018/07/25	0	0.00	0.6	33.95	34.05	-0.6	1,210	-0.05%
2018/07/24	1	33.85	2	33.98	34.00	-1	1,207	-0.08%
2018/07/23	6	33.73	0	0.00	33.80	6	1,203	0.50%
2018/07/20	2	33.83	0	0.00	33.80	2	1,210	0.17%
2018/07/19	1	33.45	4	33.66	33.85	-3	1,219	-0.25%
2018/07/18	5	33.37	6	33.38	33.35	-1	1,189	-0.08%
2018/07/17	3	33.10	0	0.00	33.10	3	1,178	0.25%
2018/07/16	0	0.00	3	32.95	32.95	-3	1,174	-0.26%
2018/07/13	1	32.75	0	0.00	32.80	1	1,174	0.09%
2018/07/12	1	32.50	0	0.00	32.50	1	1,193	0.08%
2018/07/11	4	32.40	2	32.45	32.50	2	1,206	0.17%
2018/07/10	1	32.80	0	0.00	32.60	1	1,209	0.08%
2018/07/06	4	32.60	1	32.85	32.85	3	1,241	0.24%
2018/07/04	4	32.93	2	32.80	33.00	2	1,253	0.16%
2018/07/03	0	0.00	1	33.05	33.00	-1	1,262	-0.08%
2018/06/28	0	0.00	5	32.80	32.90	-5	1,273	-0.39%
2018/06/26	3	32.95	0	0.00	32.95	3	1,284	0.23%
2018/06/25	0	0.00	3	33.00	32.95	-3	1,285	-0.23%
2018/06/22	1	32.65	4.2	32.71	32.95	-3.2	1,308	-0.25%
2018/06/20	4	32.63	0	0.00	32.90	4	1,388	0.29%
2018/06/19	1	32.60	0	0.00	32.85	1	1,385	0.07%
2018/06/15	5	32.94	0	0.00	32.80	5	1,379	0.36%
2018/06/12	5	32.90	4.5	33.01	32.95	0.5	1,524	0.03%
2018/06/11	6	33.08	0	0.00	32.95	6	1,530	0.39%
2018/06/07	3	33.83	0	0.00	33.70	3	1,525	0.20%
2018/06/06	2	33.60	10	33.70	33.60	-8	1,536	-0.52%
2018/06/05	10	33.30	8	33.40	33.45	2	1,516	0.13%
2018/06/04	0	0.00	3	33.20	33.20	-3	1,500	-0.20%
2018/06/01	1	32.85	3	32.85	32.75	-2	1,479	-0.14%
2018/05/31	0	0.00	6	32.83	32.90	-6	1,477	-0.41%
2018/05/30	2	32.65	0	0.00	32.70	2	1,472	0.14%
2018/05/29	20	32.93	14	32.92	32.90	6	1,471	0.41%
2018/05/28	0	0.00	2	33.20	33.05	-2	1,481	-0.14%
2018/05/25	4	32.83	4	33.00	32.95	0	1,469	0.00%
2018/05/22	1	32.75	0	0.00	32.80	1	1,480	0.07%
2018/05/21	0	0.00	1	32.90	32.90	-1	1,485	-0.07%
2018/05/17	0	0.00	11	32.60	32.55	-11	1,515	-0.73%
2018/05/16	3	32.45	20	32.60	32.50	-17	1,529	-1.11%
2018/05/15	1	32.50	69	32.28	32.50	-68	1,550	-4.39%
2018/05/14	31	32.02	0	0.00	32.10	31	1,625	1.91%
2018/05/11	1	32.15	0	0.00	32.25	1	1,638	0.06%
2018/05/08	12	31.79	3	31.80	31.95	9	1,636	0.55%
2018/05/04	0	0.00	1	31.60	31.70	-1	1,636	-0.06%
2018/05/03	1	31.85	1	31.80	31.85	0	1,640	0.00%
2018/05/02	2	31.93	0	0.00	32.00	2	1,650	0.12%
2018/04/30	0	0.00	1	32.15	32.15	-1	1,645	-0.06%
2018/04/27	0	0.00	9	31.95	31.95	-9	1,659	-0.54%
2018/04/26	0	0.00	15	31.98	31.80	-15	1,703	-0.88%
2018/04/25	13	32.07	0	0.00	32.10	13	1,766	0.74%
2018/04/24	2	32.60	0	0.00	32.55	2	1,786	0.11%
2018/04/20	6	33.40	0	0.00	33.55	6	1,838	0.33%
2018/04/18	2	33.50	0.7	33.40	33.50	1.3	1,880	0.07%
2018/04/17	4	33.30	72	33.30	33.50	-68	1,885	-3.61%
2018/04/16	0	0.00	5	33.46	33.50	-5	2,011	-0.25%
2018/04/12	18	33.31	7	33.75	33.40	11	2,019	0.54%
2018/04/11	24	33.61	0	0.00	33.30	24	2,009	1.19%
2018/04/10	0	0.00	48	33.62	33.75	-48	1,996	-2.40%
2018/04/09	0	0.00	13	33.86	33.85	-13	1,997	-0.65%
2018/04/03	25	33.38	12	33.60	33.65	13	2,015	0.64%
2018/04/02	14	33.85	176	33.94	33.80	-162	2,024	-8.00%	大賣/鉅額交易
2018/03/31	6	33.75	48	33.85	34.20	-42	2,025	-2.07%
2018/03/30	10	33.83	6	33.90	33.90	4	2,027	0.20%
2018/03/29	2	33.65	0	0.00	33.65	2	2,021	0.10%
2018/03/28	11	33.41	1	33.35	33.50	10	2,027	0.49%
2018/03/27	309	33.45	2	33.35	33.45	307	2,024	15.16%	大買/鉅額交易
2018/03/26	21	32.92	9	33.09	32.90	12	1,997	0.60%
2018/03/21	4	32.75	0	0.00	32.60	4	2,052	0.19%
2018/03/16	1	32.85	0	0.00	33.80	1	2,363	0.04%
2018/03/14	0	0.00	3	33.07	33.00	-3	2,261	-0.13%
2018/03/12	0	0.00	8	33.25	33.30	-8	2,246	-0.36%
2018/03/08	0	0.00	3	32.22	32.30	-3	2,243	-0.13%
2018/03/06	0	0.00	6	32.13	32.10	-6	2,370	-0.25%
2018/03/02	0	0.00	4	32.35	32.60	-4	2,480	-0.16%
2018/03/01	1	32.40	4	32.65	32.90	-3	2,476	-0.12%
2018/02/27	0	0.00	11	32.43	32.45	-11	2,466	-0.45%
2018/02/26	0	0.00	3	31.85	31.85	-3	2,484	-0.12%
2018/02/12	0	0.00	18	31.11	31.00	-18	2,529	-0.71%
2018/02/08	20	30.95	20	31.15	31.50	0	2,510	0.00%
2018/02/06	1	30.20	5	30.70	30.50	-4	2,617	-0.15%
2018/02/02	0	0.00	5	33.55	33.40	-5	2,560	-0.20%
2018/02/01	0	0.00	3	33.75	33.70	-3	2,566	-0.12%
2018/01/30	0	0.00	4	33.90	34.05	-4	2,573	-0.16%
2018/01/29	0	0.00	1	34.05	34.05	-1	2,590	-0.04%
2018/01/26	2	33.70	8	33.73	33.80	-6	2,610	-0.23%
2018/01/25	0	0.00	3	33.82	33.90	-3	2,611	-0.11%
2018/01/24	10	33.86	0	0.00	34.00	10	2,618	0.38%
2018/01/23	0	0.00	0.1	34.00	34.00	-0.1	2,630	0.00%
2018/01/22	3	34.05	8	34.00	34.15	-5	2,637	-0.19%
2018/01/19	3	34.57	164	34.55	34.35	-161	2,624	-6.13%	大賣/鉅額交易
2018/01/18	1	33.90	11	33.81	33.80	-10	2,604	-0.38%
2018/01/17	10	33.68	0	0.00	33.45	10	2,596	0.39%
2018/01/16	163	33.74	0	0.00	33.90	163	2,645	6.16%	大買/鉅額交易
2018/01/15	11	33.86	49	33.87	34.00	-38	2,643	-1.44%
2018/01/12	5	33.92	0	0.00	34.10	5	2,656	0.19%
2018/01/11	1	33.75	0	0.00	34.40	1	2,663	0.04%
2018/01/10	18	33.94	36	34.40	33.95	-18	2,695	-0.67%
2018/01/09	0	0.00	2	35.35	35.55	-2	2,601	-0.08%
2018/01/08	0	0.00	1	35.35	35.55	-1	2,654	-0.04%
2018/01/05	0	0.00	3	35.65	35.65	-3	2,816	-0.11%
2018/01/04	0	0.00	12	35.65	35.65	-12	3,160	-0.38%
2018/01/03	5	35.41	3.7	35.62	35.60	1.3	3,224	0.04%
2018/01/02	1	35.25	1	35.25	35.25	0	3,257	0.00%