神達 (3706)-臺銀-金山券商分點個股進出

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
44.60
漲跌
▲1.80
漲幅
+4.21%
成交量
12,855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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/04/24	4	44.18	4	44.04	44.60	0	29,086	0.00%
2024/04/23	7.1	42.50	6	42.73	42.80	1.1	29,074	0.00%
2024/04/22	5	42.84	18	42.94	42.20	-13	29,228	-0.04%
2024/04/19	8	43.76	12	43.77	43.70	-4	29,229	-0.01%
2024/04/18	3	44.75	1	44.25	44.70	2	29,358	0.01%
2024/04/17	5	45.29	1	45.40	45.00	4	29,809	0.01%
2024/04/16	18	45.48	24.3	45.33	44.55	-6.3	30,455	-0.02%
2024/04/15	13.1	47.40	10.5	47.23	46.85	2.6	30,218	0.01%
2024/04/12	6	48.89	4	48.71	48.60	2	30,070	0.01%
2024/04/11	11.1	48.66	11	48.94	48.85	0.1	30,088	0.00%
2024/04/10	4.1	50.36	1	50.30	49.55	3.1	30,183	0.01%
2024/04/09	8	49.90	2	49.88	50.00	6	30,203	0.02%
2024/04/08	4.2	50.10	3.5	50.16	50.20	0.6	30,454	0.00%
2024/04/03	4.3	49.59	11.1	49.67	50.00	-6.8	30,964	-0.02%
2024/04/02	16.2	50.49	4.1	50.40	50.10	12.1	32,738	0.04%
2024/04/01	7.1	51.01	5	51.26	51.10	2	32,628	0.01%
2024/03/29	16.2	51.36	15	51.51	51.50	1.1	32,317	0.00%
2024/03/28	40.4	53.92	41.5	52.94	52.20	-1.1	31,969	0.00%
2024/03/27	54.3	56.28	32.3	56.28	56.70	22	30,939	0.07%
2024/03/26	16.5	52.99	11	53.68	53.20	5.5	29,545	0.02%
2024/03/25	15	54.51	25	55.10	54.00	-10	29,445	-0.03%
2024/03/22	120.7	56.34	64.3	56.69	54.00	56.4	28,813	0.20%	大買/
2024/03/21	84.5	55.87	93.3	55.59	57.90	-8.8	26,387	-0.03%
2024/03/20	57.1	52.71	103.3	53.17	53.60	-46.2	23,391	-0.20%	大賣/
2024/03/19	16	48.42	57.1	48.46	48.80	-41.1	21,293	-0.19%
2024/03/18	0	45.55	18	45.67	46.50	-18	20,908	-0.09%
2024/03/15	7	45.62	12	45.52	45.60	-5	20,820	-0.02%
2024/03/14	18	45.79	4.1	45.51	45.55	13.9	20,658	0.07%
2024/03/13	15	45.54	16	45.75	45.65	-1	20,533	0.00%
2024/03/12	15	44.99	19.5	44.48	45.30	-4.5	20,128	-0.02%
2024/03/11	3	43.68	8	43.93	43.70	-5	19,919	-0.03%
2024/03/08	4	42.40	8.2	42.66	42.50	-4.2	19,835	-0.02%
2024/03/07	3	42.95	0.1	42.65	42.70	2.9	20,023	0.01%
2024/03/06	2	43.30	4	43.50	43.30	-2	20,391	-0.01%
2024/03/05	1	43.35	12	43.35	43.55	-11	20,432	-0.05%
2024/03/04	1	43.89	3.1	43.81	43.20	-2	20,436	-0.01%
2024/03/01	5	42.88	7	43.01	43.05	-2	20,313	-0.01%
2024/02/29	3	41.48	4	42.05	42.30	-1	20,308	0.00%
2024/02/27	17	41.95	9.2	41.82	41.60	7.8	20,415	0.04%
2024/02/26	10	43.09	1	44.00	42.95	9	20,354	0.04%
2024/02/23	4	44.40	3.5	44.64	43.60	0.5	20,439	0.00%
2024/02/22	12	44.82	60	45.35	44.45	-48	20,545	-0.23%
2024/02/21	8	43.93	7	44.29	43.75	1	20,177	0.00%
2024/02/20	7	43.81	39.5	44.20	43.75	-32.5	20,306	-0.16%
2024/02/19	9.2	44.36	10	44.94	44.15	-0.8	20,252	0.00%
2024/02/16	2	45.13	1.7	45.75	45.60	0.3	20,286	0.00%
2024/02/15	22.7	44.71	21.3	44.88	45.10	1.4	20,101	0.01%
2024/02/05	2	44.80	14	45.09	44.80	-12	19,880	-0.06%
2024/02/02	9	45.19	6.4	45.11	45.10	2.6	19,884	0.01%
2024/02/01	15	44.56	1	44.75	44.65	14	19,825	0.07%
2024/01/31	24	45.75	11.3	44.98	45.00	12.7	19,888	0.06%
2024/01/30	18	45.89	12.9	45.73	46.40	5.1	19,712	0.03%
2024/01/29	5.7	45.02	7	45.21	45.30	-1.3	19,491	-0.01%
2024/01/26	15.7	44.77	10	44.87	44.50	5.7	19,452	0.03%
2024/01/25	34	45.91	21	45.81	45.40	12.9	19,385	0.07%
2024/01/24	37	46.60	22.3	46.69	46.10	14.7	19,145	0.08%
2024/01/23	33.6	45.97	28.5	46.33	46.40	5.1	18,790	0.03%
2024/01/22	62.2	46.33	72.4	46.35	46.40	-10.2	18,283	-0.06%
2024/01/19	30	44.51	9.1	44.60	44.85	20.9	17,193	0.12%
2024/01/18	6	42.70	3	43.25	43.35	3	16,714	0.02%
2024/01/17	11	43.88	20	43.76	43.25	-9	16,663	-0.05%
2024/01/16	7.1	43.51	3	43.45	43.60	4.1	16,614	0.02%
2024/01/15	11	43.85	10.5	43.96	43.95	0.5	16,467	0.00%
2024/01/12	15	43.83	14	44.00	43.55	1	16,410	0.01%
2024/01/11	9	44.23	15	44.28	44.55	-6	16,224	-0.04%
2024/01/10	75	43.32	80.2	43.17	43.65	-5.2	15,998	-0.03%
2024/01/09	6	42.43	12.5	42.37	41.95	-6.5	15,344	-0.04%
2024/01/08	3	42.18	1	42.30	42.15	2	15,597	0.01%
2024/01/05	5	42.14	3	42.40	42.25	2	16,105	0.01%
2024/01/04	20	42.50	10	42.41	42.10	10	16,376	0.06%
2024/01/03	10.1	43.18	13	43.16	43.30	-2.9	16,329	-0.02%
2024/01/02	18.4	43.57	26	43.08	43.20	-7.6	16,273	-0.05%
2023/12/29	25	44.54	29	44.77	44.55	-4	15,997	-0.03%
2023/12/28	93	44.59	105	44.59	45.00	-12	15,338	-0.08%	大賣/
2023/12/27	12	42.50	6.2	42.45	42.55	5.8	13,513	0.04%
2023/12/26	2	41.70	6	41.90	42.10	-4	13,726	-0.03%
2023/12/25	9	42.06	5	41.75	41.55	4	13,929	0.03%
2023/12/22	15.3	41.33	2	41.75	41.60	13.3	13,969	0.09%
2023/12/21	1	41.30	8	41.23	41.50	-7	14,021	-0.05%
2023/12/20	5.5	41.13	22	41.20	41.65	-16.5	14,239	-0.12%
2023/12/19	6	39.53	1	39.55	39.50	5	14,259	0.04%
2023/12/18	0	0.00	1	40.30	40.30	-1	14,458	-0.01%
2023/12/15	12.2	40.31	5	40.41	40.25	7.2	15,181	0.05%
2023/12/14	6.5	41.14	3	41.00	40.70	3.5	15,435	0.02%
2023/12/13	24	42.32	23	42.33	41.20	1	15,245	0.01%
2023/12/12	9.5	41.14	2	41.40	40.90	7.5	14,422	0.05%
2023/12/11	6	41.34	9	41.24	41.15	-3	14,501	-0.02%
2023/12/08	6	41.16	8.8	41.27	40.95	-2.8	14,553	-0.02%
2023/12/07	2	41.45	8	41.45	41.15	-6	14,461	-0.04%
2023/12/06	2	41.25	0	0.00	41.15	2	14,542	0.01%
2023/12/05	6	40.92	8	40.80	40.75	-2	14,492	-0.01%
2023/12/04	2	41.53	2	41.48	41.25	0	14,429	0.00%
2023/12/01	30	41.53	10	41.22	41.40	20	14,215	0.14%
2023/11/30	0	0.00	1	40.15	40.20	-1	13,802	-0.01%
2023/11/29	1	39.30	1	39.85	39.85	0	13,797	0.00%
2023/11/28	0	0.00	2	39.23	39.30	-2	13,956	-0.01%
2023/11/27	6	39.23	0	0.00	38.25	6	14,123	0.04%
2023/11/24	8	40.15	13	39.84	39.75	-5	14,088	-0.04%
2023/11/23	2	41.25	80	41.20	40.90	-78	14,040	-0.56%
2023/11/22	4	41.08	27	41.04	40.75	-23	14,038	-0.16%
2023/11/21	7.5	41.87	25.4	41.95	42.20	-17.9	14,068	-0.13%
2023/11/20	0	0.00	2	40.75	41.20	-2	14,328	-0.01%
2023/11/17	45	40.17	9	40.47	40.90	36	14,375	0.25%
2023/11/16	7	38.92	2	39.30	39.30	5	14,457	0.03%
2023/11/15	9.2	39.26	2	38.98	38.70	7.2	14,825	0.05%
2023/11/14	4	39.83	2	40.08	39.85	2	16,064	0.01%
2023/11/13	3	39.63	3	39.60	39.70	0	16,441	0.00%
2023/11/10	11	39.42	12	39.40	39.50	-1	16,710	-0.01%
2023/11/09	3	39.02	3	39.15	38.85	0	16,978	0.00%
2023/11/08	60	39.37	7	39.45	39.10	53	17,277	0.31%
2023/11/07	2	38.65	2	38.80	38.80	0	17,499	0.00%
2023/11/06	1	38.70	1	38.75	38.70	0	18,229	0.00%
2023/11/03	1	38.05	13	38.28	38.10	-12	18,679	-0.06%
2023/11/02	0	0.00	3	38.08	37.90	-3	19,410	-0.02%
2023/11/01	0	0.00	6	37.14	36.90	-6	20,759	-0.03%
2023/10/31	8.2	37.36	0	0.00	36.75	8.2	21,299	0.04%
2023/10/30	2	38.03	1	38.65	37.90	1	21,465	0.00%
2023/10/27	1	38.15	2	38.70	38.15	-1	21,611	0.00%
2023/10/26	14	38.25	10	38.50	38.20	4	21,951	0.02%
2023/10/25	0	0.00	2	38.90	39.00	-2	22,087	-0.01%
2023/10/24	3	38.47	3	38.83	39.00	0	22,137	0.00%
2023/10/23	1	37.55	4	38.20	38.30	-3	22,215	-0.01%
2023/10/20	6	37.33	5	37.33	37.95	1	22,467	0.00%
2023/10/19	8	37.41	12	37.68	38.00	-4	22,749	-0.02%
2023/10/18	11	37.96	8	37.61	37.50	3	23,174	0.01%
2023/10/17	6	39.74	7	39.78	39.35	-1	23,530	0.00%
2023/10/16	18	40.26	5	39.82	39.80	13	26,345	0.05%
2023/10/13	9	41.82	10	42.15	42.00	-1	30,275	0.00%
2023/10/12	10	40.20	41	41.28	41.85	-31	30,070	-0.10%
2023/10/11	24	39.80	13	41.43	39.65	11	30,478	0.04%
2023/10/06	5	41.41	3	41.70	41.50	2	30,983	0.01%
2023/10/05	0	0.00	24	41.70	41.65	-24	32,976	-0.07%
2023/10/04	19	40.82	13	40.98	41.20	6	33,163	0.02%
2023/10/03	15	41.69	6	41.78	41.45	9	33,217	0.03%
2023/10/02	6	42.37	30	42.34	42.50	-24	33,214	-0.07%
2023/09/28	3	41.30	6	41.15	40.75	-3	33,075	-0.01%
2023/09/27	3	40.80	4	40.60	40.80	-1	33,344	0.00%
2023/09/26	5	40.17	0	40.28	40.10	5	34,282	0.01%
2023/09/25	9.3	40.32	10	40.67	40.10	-0.7	34,571	0.00%
2023/09/22	15.1	40.26	20.3	40.45	40.80	-5.2	34,366	-0.02%
2023/09/21	5	38.72	15	38.96	39.25	-10	34,107	-0.03%
2023/09/20	44.3	40.11	17	40.26	39.50	27.3	34,089	0.08%
2023/09/19	18	38.72	2	39.15	38.45	16	33,817	0.05%
2023/09/18	7	37.92	0.1	38.20	37.80	6.9	34,400	0.02%
2023/09/15	1	38.60	6	38.67	38.70	-5	34,706	-0.01%
2023/09/14	4	39.04	0	0.00	38.70	4	34,870	0.01%
2023/09/13	6	38.55	8	38.75	38.55	-2	35,439	-0.01%
2023/09/12	2.1	38.74	3.1	38.52	38.45	-1	37,017	0.00%
2023/09/11	5	38.59	2.4	38.37	38.20	2.6	38,498	0.01%
2023/09/08	4	39.30	4.3	39.20	39.25	-0.3	38,420	0.00%
2023/09/07	1	39.80	13	39.92	39.65	-12	38,624	-0.03%
2023/09/06	6	40.24	13	40.20	40.15	-7	38,619	-0.02%
2023/09/05	3	40.10	2	39.95	40.35	1	38,718	0.00%
2023/09/04	3	39.67	0	0.00	39.90	3	38,830	0.01%
2023/09/01	14	40.16	24	39.64	39.75	-10	38,850	-0.03%
2023/08/31	19	40.43	10	40.65	40.55	9	38,766	0.02%
2023/08/30	6	41.38	4.4	41.89	40.95	1.6	38,883	0.00%
2023/08/29	17	41.42	11	41.27	41.20	6	39,373	0.02%
2023/08/28	3	41.05	6	41.17	41.35	-3	40,556	-0.01%
2023/08/25	23	42.14	9	41.77	41.70	14	40,916	0.03%
2023/08/24	21.2	44.20	15	44.13	43.30	6.2	40,875	0.02%
2023/08/23	8.1	43.15	9	43.82	44.00	-0.9	40,874	0.00%
2023/08/22	8.1	43.81	13	43.58	43.20	-4.9	40,647	-0.01%
2023/08/21	17.1	43.71	13	43.61	43.30	4.1	40,346	0.01%
2023/08/18	31	45.06	25	45.26	44.05	6	39,988	0.02%
2023/08/17	13	42.31	14	42.96	43.10	-1	38,655	0.00%
2023/08/16	12.1	42.56	14	42.80	43.00	-1.9	38,358	0.00%
2023/08/15	4	44.14	8.1	44.42	43.35	-4.1	38,455	-0.01%
2023/08/14	2	42.40	10	42.88	42.80	-8	38,131	-0.02%
2023/08/11	24	43.11	14	43.30	42.85	10	37,795	0.03%
2023/08/10	23	42.57	42	43.43	42.30	-19	37,397	-0.05%
2023/08/09	13	45.02	39.5	45.03	45.00	-26.5	36,606	-0.07%
2023/08/08	35	46.86	25	46.82	46.35	10	36,084	0.03%
2023/08/07	53	46.15	41	46.96	48.45	12	35,289	0.03%
2023/08/04	27	45.29	16.2	45.39	45.15	10.8	33,829	0.03%
2023/08/02	13	46.56	11	44.76	44.95	2	33,238	0.01%
2023/08/01	6	48.49	12	47.50	48.60	-6	32,945	-0.02%
2023/07/31	17	48.20	9	47.64	47.05	8	32,749	0.02%
2023/07/28	11	48.97	7.1	47.17	49.50	3.9	32,343	0.01%
2023/07/27	2	47.13	0	46.80	46.80	2	32,140	0.01%
2023/07/26	4.1	48.07	21.1	47.76	47.10	-17.1	31,987	-0.05%
2023/07/25	18.1	48.68	7	49.48	48.30	11.1	31,791	0.03%
2023/07/24	24	49.59	10.4	49.93	49.90	13.7	31,491	0.04%
2023/07/21	28.1	47.47	26.2	46.54	49.30	1.9	31,107	0.01%
2023/07/20	29.1	47.87	27.3	47.45	46.80	1.8	30,607	0.01%
2023/07/19	184.1	51.14	122.2	51.86	51.10	61.8	29,960	0.21%	大買/大賣/
2023/07/18	196.4	53.99	138.2	52.37	50.40	58.2	27,034	0.22%	大買/大賣/
2023/07/17	13	52.20	11.2	52.20	52.20	1.8	22,706	0.01%
2023/07/14	58	47.09	25	47.50	47.50	33	22,355	0.15%
2023/07/13	15	42.67	10	43.20	43.20	5	21,592	0.02%
2023/07/12	27	37.96	75.1	38.84	39.30	-48.1	20,937	-0.23%
2023/07/11	5	35.41	63	35.68	35.75	-58	18,866	-0.31%
2023/07/10	11	35.18	40	35.15	34.90	-29	18,579	-0.16%
2023/07/07	4	35.28	5	35.37	35.35	-1	18,406	-0.01%
2023/07/06	14	36.13	5	35.62	35.55	9	18,239	0.05%
2023/07/05	15	36.72	13	36.73	36.15	2	17,878	0.01%
2023/07/04	30	37.77	26	37.56	37.70	4	17,291	0.02%
2023/07/03	14	35.96	20	36.15	35.95	-6	16,168	-0.04%
2023/06/30	25	34.56	33	34.82	34.95	-8	15,723	-0.05%
2023/06/29	13	34.77	10	34.83	34.70	3	15,578	0.02%
2023/06/28	8	35.42	2	35.65	34.70	6	15,444	0.04%
2023/06/27	8.2	35.35	16.1	35.82	35.35	-7.9	15,208	-0.05%
2023/06/26	81	36.50	61	36.59	36.85	20	14,732	0.14%
2023/06/21	2	35.50	3	35.48	35.15	-1	13,755	-0.01%
2023/06/20	9	34.67	9	34.79	34.50	0	13,358	0.00%
2023/06/19	15.1	35.20	12	35.27	35.40	3	13,068	0.02%
2023/06/16	53.2	37.66	27	36.91	36.45	26.2	12,329	0.21%
2023/06/15	37	34.20	91	34.87	36.15	-54	10,611	-0.51%
2023/06/14	13	32.82	10	33.15	32.90	3	9,027	0.03%
2023/06/13	21	33.18	30.9	32.93	32.85	-9.9	8,882	-0.11%
2023/06/12	0	0.00	13	32.28	32.10	-13	8,565	-0.15%
2023/06/09	3	31.95	30	32.41	32.40	-27	8,506	-0.32%
2023/06/08	5	32.08	2	32.08	31.55	3	8,322	0.04%
2023/06/07	3	32.03	8	32.31	32.40	-5	8,188	-0.06%
2023/06/06	8	32.17	5	31.96	31.95	3	8,098	0.04%
2023/06/05	20	32.92	8	32.74	32.65	12	7,965	0.15%
2023/06/02	37	32.98	27	33.21	32.90	10	7,652	0.13%
2023/06/01	49	33.20	46.4	33.39	33.40	2.6	7,043	0.04%
2023/05/31	10	31.81	8	31.84	31.95	2	5,728	0.03%
2023/05/30	4	30.93	33.2	31.49	31.00	-29.2	5,203	-0.56%
2023/05/29	13	31.15	72	31.03	31.40	-59	5,067	-1.16%
2023/05/26	5.8	29.56	6	29.64	29.25	-0.2	4,433	0.00%
2023/05/25	13	29.52	9	29.53	29.50	4	4,387	0.09%
2023/05/24	9	29.26	3	29.38	29.20	6	4,322	0.14%
2023/05/23	9.1	29.28	12	29.43	29.25	-2.9	4,223	-0.07%
2023/05/22	33	30.23	35.1	30.22	30.15	-2.1	4,015	-0.05%
2023/05/19	7	29.87	70	29.63	30.20	-63	3,821	-1.65%
2023/05/18	5	28.40	1	28.65	28.40	4	3,282	0.12%
2023/05/17	0	0.00	4	28.40	28.35	-4	3,233	-0.12%
2023/05/09	0	0.00	0.6	27.95	27.95	-0.6	3,426	-0.02%
2023/05/08	5	28.15	0	0.00	28.10	5	3,450	0.14%
2023/04/27	0	0.00	10	28.30	28.30	-10	3,589	-0.28%
2023/04/26	12	28.03	0	0.00	28.10	12	3,537	0.34%
2023/04/24	2	28.10	2	28.15	28.30	0	3,441	0.00%
2023/04/21	5	27.80	0	0.00	27.75	5	3,391	0.15%
2023/04/20	6	28.00	0	0.00	27.85	6	3,378	0.18%
2023/04/19	5	28.05	2	28.25	27.95	3	3,349	0.09%
2023/04/18	2	28.45	0	0.00	28.25	2	3,297	0.06%
2023/04/17	1	28.45	1	28.55	28.60	0	3,244	0.00%
2023/04/14	0	0.00	3.6	28.04	28.10	-3.6	3,103	-0.12%
2023/04/13	2	27.80	1	27.90	27.80	1	3,054	0.03%
2023/04/12	5	27.75	0	0.00	27.75	5	3,082	0.16%
2023/04/11	1	27.85	4	27.88	27.90	-3	3,085	-0.10%
2023/04/07	0.2	27.45	12	27.36	27.40	-11.9	3,009	-0.39%
2023/04/06	1	27.30	0	0.00	27.30	1	2,993	0.03%
2023/03/31	5	27.35	0	0.00	27.30	5	2,977	0.17%
2023/03/30	1.3	27.33	33	27.35	27.35	-31.7	2,995	-1.06%
2023/03/29	1.4	27.43	3	27.60	27.45	-1.6	2,977	-0.05%
2023/03/28	43	28.49	1	28.55	28.50	42	3,005	1.40%
2023/03/27	3.3	28.69	0	0.00	28.65	3.3	3,055	0.11%
2023/03/24	1	28.70	7	28.71	28.70	-6	3,060	-0.20%
2023/03/23	3	28.60	1	28.60	28.60	2	3,023	0.07%
2023/03/22	3	28.73	2	28.83	28.80	1	3,014	0.03%
2023/03/21	0	0.00	4	28.54	28.55	-4	2,995	-0.13%
2023/03/20	0	0.00	4	28.36	28.35	-4	2,979	-0.13%
2023/03/17	4	28.06	2	28.05	28.00	2	2,965	0.07%
2023/03/16	3	27.95	6	27.95	27.90	-3	2,933	-0.10%
2023/03/15	0	0.00	2	28.38	28.20	-2	2,914	-0.07%
2023/03/14	2	28.23	7	28.28	28.25	-5	2,932	-0.17%
2023/03/13	37.1	28.43	4	28.35	28.50	33.1	2,929	1.13%
2023/03/10	5.1	28.79	1	28.70	28.65	4.1	2,899	0.14%
2023/03/09	20	29.06	8	29.09	29.05	12	2,864	0.42%
2023/03/08	13.1	29.16	2	29.20	29.15	11.1	2,812	0.39%
2023/03/07	2.1	29.23	2	29.30	29.35	0.1	2,771	0.00%
2023/03/06	31	29.35	1	29.30	29.35	30	2,738	1.10%
2023/03/03	2	29.33	0	0.00	29.35	2	2,700	0.07%
2023/03/02	0	0.00	5	29.15	29.45	-5	2,659	-0.19%
2023/03/01	6	29.58	52	29.67	29.50	-46	2,598	-1.77%
2023/02/22	0	0.00	10	30.90	31.00	-10	2,369	-0.42%
2023/02/21	2	31.00	0.4	31.10	31.10	1.6	2,378	0.07%
2023/02/17	1	30.80	0	0.00	30.85	1	2,475	0.04%
2023/02/16	0	0.00	8	30.95	30.90	-8	2,530	-0.32%
2023/02/15	4	30.80	0.1	31.05	30.75	3.9	2,600	0.15%
2023/02/09	7	30.97	38.2	31.18	30.90	-31.2	2,666	-1.17%
2023/02/08	2	31.85	1	31.75	31.85	1	2,565	0.04%
2023/02/03	1.8	31.25	10	31.25	31.40	-8.2	2,400	-0.34%
2023/02/01	0	0.00	1	30.75	30.75	-1	2,309	-0.04%
2023/01/31	0	0.00	1.2	30.56	30.80	-1.2	2,285	-0.05%
2023/01/30	3	30.17	0	0.00	30.30	3	2,225	0.13%
2023/01/17	0	0.00	10	30.00	30.00	-10	2,197	-0.45%
2023/01/16	0.1	29.95	1	29.95	29.90	-0.9	2,190	-0.04%
2023/01/13	1	30.10	1	30.15	30.05	0	2,179	0.00%
2023/01/12	0	0.00	0.4	30.20	30.15	-0.4	2,169	-0.02%
2023/01/10	1	30.20	1	30.05	30.10	0	2,167	0.00%
2023/01/09	0	0.00	2	29.60	29.75	-2	2,122	-0.09%
2023/01/03	0	0.00	1	29.60	29.60	-1	2,154	-0.05%
2022/12/30	0	0.00	0.2	29.70	29.50	-0.2	2,154	-0.01%
2022/12/29	1.3	28.95	0	0.00	29.70	1.3	2,083	0.06%
2022/12/28	0.1	29.40	0	0.00	29.15	0.1	2,050	0.00%
2022/12/26	1	29.50	1	29.55	29.55	0	2,050	0.00%
2022/12/22	0	0.00	2	29.80	29.75	-2	2,115	-0.09%
2022/12/21	1	29.90	0	0.00	29.75	1	2,089	0.05%
2022/12/20	0	0.00	1	30.30	29.60	-1	2,060	-0.05%
2022/12/19	1	30.00	9	29.60	29.75	-8	2,012	-0.40%
2022/12/15	1	29.65	0	0.00	29.70	1	1,844	0.05%
2022/12/13	0	0.00	5	29.54	29.65	-5	1,821	-0.27%
2022/12/09	1	29.30	0	0.00	29.30	1	1,822	0.05%
2022/12/05	1	29.75	5	29.76	29.70	-4	1,764	-0.23%
2022/12/01	0	0.00	1	29.90	29.95	-1	1,794	-0.06%
2022/11/30	0	0.00	0.2	29.65	29.75	-0.2	1,770	-0.01%
2022/11/29	3	29.35	0	0.00	29.60	3	1,748	0.17%
2022/11/28	0	0.00	0	29.20	29.50	0	1,737	0.00%
2022/11/23	0	0.00	1	29.25	29.25	-1	1,714	-0.06%
2022/11/17	0	0.00	17	29.20	29.20	-17	1,703	-1.00%
2022/11/16	0	0.00	3	29.15	29.15	-3	1,685	-0.18%
2022/11/15	0	0.00	1	28.90	28.85	-1	1,608	-0.06%
2022/11/14	3	28.75	1	28.80	28.85	2	1,586	0.13%
2022/11/11	2	28.50	0	0.00	28.60	2	1,541	0.13%
2022/11/10	1	28.20	1.3	28.17	28.30	-0.3	1,488	-0.02%
2022/11/09	1	28.40	7	28.55	28.30	-6	1,472	-0.41%
2022/11/08	3	27.85	0	0.00	27.85	3	1,396	0.21%
2022/11/04	1	27.30	0	0.00	27.60	1	1,456	0.07%
2022/11/03	0	0.00	1	27.35	27.30	-1	1,483	-0.07%
2022/11/02	2	27.35	1	27.45	27.35	1	1,595	0.06%
2022/10/21	0	0.00	1	26.50	26.45	-1	1,693	-0.06%
2022/10/20	3	26.45	0	0.00	26.50	3	1,697	0.18%
2022/10/18	1	26.55	6	26.65	26.65	-5	1,695	-0.29%
2022/10/13	2	26.35	0	0.00	26.25	2	1,785	0.11%
2022/10/12	0	0.00	10	26.66	26.75	-10	1,781	-0.56%
2022/10/11	1.1	26.71	0	0.00	26.70	1.1	1,805	0.06%
2022/10/07	0	0.00	0	27.38	27.45	0	1,794	0.00%
2022/10/06	4	27.35	15	27.45	27.30	-11	1,797	-0.61%
2022/10/05	1	27.40	15	27.40	27.40	-14	1,816	-0.77%
2022/10/04	0	0.00	2	27.40	27.30	-2	1,830	-0.11%
2022/10/03	2	26.80	0	26.90	26.90	2	1,833	0.11%
2022/09/30	0.1	26.90	0	27.10	27.00	0.1	1,852	0.01%
2022/09/29	0	0.00	34	27.04	27.15	-34	1,855	-1.83%
2022/09/28	2	26.10	2	26.13	26.15	0	1,804	0.00%
2022/09/26	10.1	26.76	2	27.03	26.50	8.1	1,808	0.45%
2022/09/23	0.3	27.45	0	0.00	27.35	0.3	1,795	0.01%
2022/09/22	2	27.25	18	27.40	27.50	-16	1,830	-0.87%
2022/09/20	1	27.75	0	0.00	27.75	1	1,838	0.05%
2022/09/15	0	0.00	19	28.15	28.00	-19	1,923	-0.99%
2022/09/14	2	28.00	12	28.00	28.00	-10	1,984	-0.50%
2022/09/13	0	0.00	31	28.25	28.25	-31	2,143	-1.45%
2022/09/12	0	0.00	24.2	28.09	28.10	-24.2	2,172	-1.11%
2022/09/08	1	28.25	4	28.28	28.10	-3	2,205	-0.14%
2022/09/07	10.4	27.15	0	0.00	27.10	10.4	2,160	0.48%
2022/09/06	8.1	27.70	0	0.00	27.35	8.1	2,158	0.38%
2022/09/05	0	0.00	5	27.90	27.75	-5	2,153	-0.23%
2022/09/02	5	27.80	5	27.95	27.80	0	2,165	0.00%
2022/09/01	2	27.90	0	0.00	27.80	2	2,174	0.09%
2022/08/30	0	0.00	0.9	28.05	28.05	-0.9	2,148	-0.04%
2022/08/29	8	27.95	4	27.90	27.90	4	2,146	0.19%
2022/08/26	20	28.40	0	0.00	28.40	20	2,127	0.94%
2022/08/25	27	28.39	0.1	28.50	28.35	26.9	2,123	1.27%
2022/08/23	5	28.56	0	0.00	28.50	5	2,137	0.23%
2022/08/22	2	28.85	0	0.00	28.75	2	2,143	0.09%
2022/08/19	0	0.00	2	28.80	28.90	-2	2,143	-0.09%
2022/08/18	3	28.65	0	0.00	28.70	3	2,138	0.14%
2022/08/15	1	28.75	0	0.00	28.85	1	2,152	0.05%
2022/08/12	6	28.93	15	28.85	28.90	-9	2,128	-0.42%
2022/08/11	0	0.00	3	29.35	29.10	-3	2,104	-0.14%
2022/08/10	9	29.24	0	0.00	29.10	9	2,090	0.43%
2022/08/09	5.1	28.81	16.3	28.84	29.45	-11.2	2,078	-0.54%
2022/08/08	0.1	28.45	1	28.50	28.70	-0.9	2,003	-0.05%
2022/08/05	0	0.00	2	28.20	28.30	-2	1,993	-0.10%
2022/08/04	0.3	28.30	0	0.00	28.00	0.3	2,026	0.02%
2022/08/02	2	27.95	0	0.00	27.95	2	2,110	0.09%
2022/07/27	0	0.00	2	28.05	28.05	-2	2,203	-0.09%
2022/07/26	2	28.00	0	0.00	28.00	2	2,215	0.09%
2022/07/22	10	28.20	11.5	28.25	28.20	-1.5	2,242	-0.07%
2022/07/21	1	27.60	5	27.87	28.05	-4	2,251	-0.18%
2022/07/20	1.3	27.22	0	0.00	27.20	1.3	2,235	0.06%
2022/07/18	0	0.00	1	26.90	27.05	-1	2,256	-0.04%
2022/07/15	0	0.00	20	27.10	27.00	-20	2,247	-0.89%
2022/07/14	2	27.00	0	0.00	27.10	2	2,267	0.09%
2022/07/12	0.1	26.75	0	0.00	26.45	0.1	2,285	0.00%
2022/07/11	12.1	26.97	0	0.00	27.00	12.1	2,286	0.53%
2022/07/06	2	27.00	0	0.00	26.75	2	2,338	0.09%
2022/07/01	0	0.00	2	27.15	26.80	-2	2,488	-0.08%
2022/06/30	0	0.00	6	27.50	27.45	-6	2,556	-0.23%
2022/06/29	5	28.10	0	0.00	28.10	5	2,619	0.19%
2022/06/28	0	0.00	2	28.55	28.35	-2	2,820	-0.07%
2022/06/27	4	28.65	5	28.65	28.80	-1	2,991	-0.03%
2022/06/24	2	28.35	0	0.00	28.45	2	3,084	0.06%
2022/06/23	1	28.00	2	28.48	28.20	-1	3,156	-0.03%
2022/06/21	2	28.65	27.8	28.62	28.70	-25.8	3,201	-0.81%
2022/06/20	2.1	27.44	0	0.00	27.20	2.1	3,068	0.07%
2022/06/17	0	0.00	1	27.80	27.90	-1	3,077	-0.03%
2022/06/16	11.3	27.85	0	0.00	27.65	11.3	3,073	0.37%
2022/06/15	0	0.00	4	28.05	28.10	-4	3,108	-0.13%
2022/06/14	10	27.70	0	0.00	27.90	10	3,145	0.32%
2022/06/13	1.1	27.86	1	27.95	27.90	0.1	3,175	0.00%
2022/06/10	9	27.90	2	28.10	28.20	7	3,200	0.22%
2022/06/09	21	28.00	0	0.00	28.00	21	3,220	0.65%
2022/06/06	0.1	27.85	0	0.00	27.85	0.1	3,402	0.00%
2022/06/02	1.1	28.05	2	28.00	28.00	-0.9	3,636	-0.03%
2022/06/01	0	0.00	0.2	28.25	28.15	-0.2	3,742	0.00%
2022/05/31	0	0.00	1	27.85	28.00	-1	3,798	-0.03%
2022/05/30	0	0.00	12	27.90	27.85	-12	3,867	-0.31%
2022/05/27	2	27.58	32	27.58	27.60	-30	3,954	-0.76%
2022/05/26	0.3	27.55	0	0.00	27.50	0.3	4,251	0.01%
2022/05/24	6.1	27.46	0	0.00	27.45	6.1	4,390	0.14%
2022/05/23	2	27.60	1	27.70	27.60	1	4,443	0.02%
2022/05/19	0.1	26.95	0	0.00	26.90	0.1	4,639	0.00%
2022/05/18	0.1	27.10	10.2	27.20	27.20	-10.1	4,660	-0.22%
2022/05/17	2	26.90	0	0.00	27.05	2	4,720	0.04%
2022/05/16	0.1	26.70	0	0.00	26.85	0.1	4,764	0.00%
2022/05/13	6	26.28	0	0.00	26.55	6	4,848	0.12%
2022/05/12	3.3	26.40	11	26.22	26.15	-7.8	4,878	-0.16%
2022/05/11	0.3	27.20	0	0.00	26.65	0.3	4,858	0.01%
2022/05/10	1	27.00	0	0.00	27.15	1	4,843	0.02%
2022/05/09	2	27.60	0	0.00	27.50	2	4,832	0.04%
2022/05/06	1	27.90	0	0.00	27.85	1	4,838	0.02%
2022/05/05	4	28.30	0	0.00	28.25	4	4,840	0.08%
2022/05/04	6	27.91	0	0.00	28.00	6	4,843	0.12%
2022/05/03	1	27.90	0	0.00	27.95	1	4,898	0.02%
2022/04/29	1.2	27.96	1	28.00	27.75	0.2	4,951	0.00%
2022/04/28	3	27.80	0	0.00	27.80	3	4,978	0.06%
2022/04/27	2.2	27.53	0	0.00	27.80	2.2	5,007	0.04%
2022/04/25	4.2	27.99	14	28.05	27.95	-9.9	5,038	-0.20%
2022/04/22	1	28.65	1	28.75	28.75	0	5,051	0.00%
2022/04/20	1	28.70	2	28.60	28.75	-1	5,174	-0.02%
2022/04/19	0	0.00	1	28.45	28.35	-1	5,190	-0.02%
2022/04/18	5	28.16	0	0.00	28.10	5	5,247	0.10%
2022/04/15	5.1	28.31	1	28.35	28.35	4.1	5,300	0.08%
2022/04/14	0.1	28.30	0.8	28.40	28.55	-0.7	5,386	-0.01%
2022/04/13	1	28.25	0.1	28.35	28.20	0.9	5,452	0.02%
2022/04/12	0	0.00	15	28.15	28.25	-15	5,478	-0.27%
2022/04/11	0.4	28.25	15	28.25	28.20	-14.6	5,506	-0.27%
2022/04/08	3.2	28.19	0	0.00	28.20	3.2	5,630	0.06%
2022/04/07	3	28.77	3	28.60	28.25	0	5,830	0.00%
2022/04/06	6.3	28.78	0	0.00	28.90	6.3	6,006	0.10%
2022/04/01	30	29.27	20.2	29.25	29.35	9.8	6,019	0.16%
2022/03/31	26.2	29.67	3	29.73	29.55	23.2	6,065	0.38%
2022/03/30	11	31.85	6	31.89	31.75	5	5,901	0.08%
2022/03/29	26	31.93	22	31.91	31.85	4	5,822	0.07%
2022/03/28	3	32.05	30	32.00	32.05	-27	5,755	-0.47%
2022/03/25	1.4	32.40	0	0.00	32.40	1.4	5,732	0.02%
2022/03/24	0	0.00	1	32.25	32.50	-1	5,822	-0.02%
2022/03/22	11	32.04	1	32.15	32.20	10	6,533	0.15%
2022/03/21	3	31.95	0	0.00	32.00	3	6,617	0.05%
2022/03/18	5	31.97	0	0.00	31.75	5	6,829	0.07%
2022/03/17	1	31.85	0	0.00	32.00	1	7,234	0.01%
2022/03/16	1	31.75	1	32.00	31.80	0	7,434	0.00%
2022/03/15	21	31.70	0	0.00	31.75	21	7,477	0.28%
2022/03/14	1	31.85	0	0.00	32.05	1	7,549	0.01%
2022/03/11	16	31.75	0	0.00	31.75	16	7,637	0.21%
2022/03/10	0	0.00	1	31.85	31.85	-1	7,640	-0.01%
2022/03/09	1	31.45	0	0.00	31.45	1	7,658	0.01%
2022/03/08	70	31.64	83	31.50	31.20	-13	7,690	-0.17%
2022/03/07	20	32.60	0	0.00	32.35	20	7,534	0.27%
2022/03/04	40	32.80	40	33.10	33.05	0	7,568	0.00%
2022/03/03	0	0.00	40	33.05	33.05	-40	7,699	-0.52%
2022/03/02	62	32.37	71	32.55	32.70	-9	7,913	-0.11%
2022/03/01	71.1	32.39	2	32.60	32.60	69.1	8,286	0.83%
2022/02/25	21	33.69	12	33.83	33.55	9	8,201	0.11%
2022/02/24	5	33.70	46	33.99	33.70	-41	8,397	-0.49%
2022/02/23	4	34.20	0	0.00	34.30	4	8,850	0.05%
2022/02/22	25	33.85	25.4	33.95	33.95	-0.4	10,310	0.00%
2022/02/21	0	0.00	1.5	34.17	34.45	-1.5	10,599	-0.01%
2022/02/18	1	33.65	0.5	33.95	33.95	0.5	11,073	0.00%
2022/02/17	1	34.00	3	34.15	34.00	-2	11,685	-0.02%
2022/02/16	12.4	34.09	0	0.00	34.00	12.4	11,823	0.10%
2022/02/15	1	33.75	4	33.85	33.75	-3	12,048	-0.02%
2022/02/14	7	33.59	3	33.57	33.90	4	11,967	0.03%
2022/02/11	5	33.65	0	0.00	33.75	5	11,970	0.04%
2022/02/10	2	33.45	0	0.00	33.70	2	11,976	0.02%
2022/02/09	2	33.75	0.3	33.60	33.75	1.7	11,960	0.01%
2022/02/08	0.1	33.50	0	0.00	33.50	0.1	11,952	0.00%
2022/01/26	7	32.30	0	0.00	32.30	7	12,069	0.06%
2022/01/24	3	32.85	19	32.66	32.80	-16	12,018	-0.13%
2022/01/21	1	33.30	2	33.30	33.10	-1	11,989	-0.01%
2022/01/20	0	0.00	4	33.75	33.75	-4	11,943	-0.03%
2022/01/19	0	0.00	1	33.60	33.50	-1	11,931	-0.01%
2022/01/17	0	0.00	463	33.47	33.60	-463	11,862	-3.90%	大賣/鉅額交易
2022/01/14	10	33.00	11	33.05	33.00	-1	11,802	-0.01%
2022/01/13	1	33.40	1	33.45	33.50	0	11,708	0.00%
2022/01/12	2	33.70	0	0.00	33.40	2	11,669	0.02%
2022/01/11	0	0.00	1	33.55	33.50	-1	11,629	-0.01%
2022/01/10	8	33.63	1	33.60	33.65	7	11,562	0.06%
2022/01/07	10	34.50	10	34.05	33.80	0	11,500	0.00%
2022/01/06	2	34.10	3	34.33	34.45	-1	11,401	-0.01%
2022/01/05	20	34.40	20	34.56	34.20	0	11,325	0.00%
2022/01/04	10	34.55	21	34.50	34.50	-11	11,295	-0.10%
2022/01/03	170	34.52	21	34.46	34.50	149	11,256	1.32%	大買/鉅額交易
2021/12/30	310	35.00	40	35.01	35.20	270	11,091	2.43%	大買/鉅額交易
2021/12/29	27	34.94	12.4	34.78	34.95	14.6	10,858	0.13%
2021/12/28	12	34.52	50.4	34.50	34.50	-38.4	10,623	-0.36%
2021/12/27	2	34.10	34	34.34	34.35	-32	10,562	-0.30%
2021/12/24	1	33.95	0	0.00	33.80	1	10,479	0.01%
2021/12/23	1	33.95	461	33.68	34.00	-460	10,452	-4.40%	大賣/鉅額交易
2021/12/22	0	0.00	15	34.07	33.70	-15	10,393	-0.14%
2021/12/21	0	0.00	5	33.90	33.90	-5	10,374	-0.05%
2021/12/20	45	33.62	0	0.00	33.70	45	10,357	0.43%
2021/12/17	11	34.66	32	34.42	34.10	-21	10,305	-0.20%
2021/12/16	25	34.20	68	34.34	34.40	-43	9,813	-0.44%
2021/12/15	7	33.80	3	33.97	33.70	4	9,596	0.04%
2021/12/14	13.2	33.80	14.3	33.90	33.85	-1.1	9,587	-0.01%
2021/12/13	2	34.28	2	34.20	34.10	0	9,414	0.00%
2021/12/10	22	33.54	18	33.27	33.40	4	9,008	0.04%
2021/12/09	3	32.73	1	32.75	32.75	2	8,775	0.02%
2021/12/08	53	32.75	8	32.71	32.70	45	8,721	0.52%
2021/12/07	5	32.61	4	32.71	32.80	1	8,643	0.01%
2021/12/06	1	32.20	0	0.00	32.30	1	8,531	0.01%
2021/12/03	461	32.28	28	32.22	32.20	433	8,534	5.07%	大買/鉅額交易
2021/12/02	3	31.80	2	31.85	31.70	1	8,484	0.01%
2021/12/01	23.1	32.10	1	32.00	32.15	22.1	8,477	0.26%
2021/11/30	15.5	32.33	2	32.28	32.00	13.5	8,680	0.16%
2021/11/29	4	31.75	32	31.56	31.70	-28	8,595	-0.33%
2021/11/26	28	32.07	8	32.14	32.00	20	8,421	0.24%
2021/11/25	35	33.31	15	32.92	32.90	20	8,127	0.25%
2021/11/24	20.1	33.65	16	33.84	34.00	4.1	7,668	0.05%
2021/11/23	24	34.01	23.6	34.09	33.90	0.4	7,460	0.01%
2021/11/22	68	34.36	44	34.40	34.50	24	7,209	0.33%
2021/11/19	180.2	34.15	147.6	34.29	34.40	32.6	6,688	0.49%	大買/大賣/
2021/11/18	33	31.79	14.1	31.78	32.10	18.9	5,175	0.36%
2021/11/17	7.6	31.73	15.5	32.10	31.75	-7.9	4,806	-0.16%
2021/11/16	15	31.74	29.3	31.24	32.10	-14.3	4,217	-0.34%
2021/11/15	17	30.01	25.3	30.12	30.10	-8.3	3,605	-0.23%
2021/11/12	10.2	29.70	15.3	29.70	29.70	-5.1	3,436	-0.15%
2021/11/11	31	29.14	0	0.00	29.10	31	3,242	0.96%
2021/11/10	1	29.25	0.1	29.20	29.25	0.9	3,266	0.03%
2021/11/09	3	28.97	11.5	29.05	29.05	-8.5	3,292	-0.26%
2021/11/08	1	28.75	1	28.85	28.90	0	3,265	0.00%
2021/11/04	13	29.30	0	0.00	28.90	13	3,313	0.39%
2021/11/03	8	28.94	19	29.04	29.25	-11	3,272	-0.34%
2021/11/02	3	28.83	2	28.93	28.75	1	3,183	0.03%
2021/11/01	3	28.80	3	28.88	28.80	0	3,173	0.00%
2021/10/29	2	28.55	14	28.60	28.75	-12	3,165	-0.38%
2021/10/28	2	28.45	1	28.60	28.60	1	3,143	0.03%
2021/10/27	1	28.45	2	28.50	28.55	-1	3,137	-0.03%
2021/10/26	0	0.00	7	28.39	28.35	-7	3,135	-0.22%
2021/10/25	2	28.05	0	0.00	28.20	2	3,120	0.06%
2021/10/22	2	28.18	0	0.00	28.20	2	3,160	0.06%
2021/10/21	2	28.23	0	0.00	28.15	2	3,267	0.06%
2021/10/19	1	28.25	1	28.30	28.30	0	3,312	0.00%
2021/10/18	1	28.25	10	28.25	28.30	-9	3,356	-0.27%
2021/10/15	0	0.00	1	28.25	28.30	-1	3,442	-0.03%
2021/10/14	6	28.10	0.4	28.25	27.95	5.6	3,521	0.16%
2021/10/12	10	28.25	2	28.35	28.35	8	3,804	0.21%
2021/10/07	0	0.00	15	28.05	28.00	-15	4,040	-0.37%
2021/10/06	1	27.85	0	0.00	27.70	1	5,494	0.02%
2021/10/05	3	27.43	0	0.00	27.75	3	5,994	0.05%
2021/10/04	23	27.73	3	27.80	27.70	20	5,984	0.33%
2021/10/01	2.2	28.20	20	28.10	28.05	-17.8	5,963	-0.30%
2021/09/30	3	28.62	0	0.00	28.65	3	5,940	0.05%
2021/09/29	2	28.68	0	0.00	28.60	2	5,954	0.03%
2021/09/28	1	28.95	3.1	29.01	29.00	-2.1	5,947	-0.04%
2021/09/27	20	29.05	4	29.15	28.95	16	5,926	0.27%
2021/09/24	0	0.00	9	29.11	29.05	-9	5,964	-0.15%
2021/09/22	0	0.00	1	28.50	28.70	-1	5,856	-0.02%
2021/09/17	1	28.65	0	0.00	28.75	1	5,835	0.02%
2021/09/16	0	0.00	2	28.70	28.70	-2	5,753	-0.03%
2021/09/15	2	28.38	8	28.44	28.30	-6	5,696	-0.11%
2021/09/13	3	28.05	0	0.00	28.10	3	5,666	0.05%
2021/09/10	2	28.18	0	0.00	28.15	2	5,659	0.04%
2021/09/08	1	28.40	0	0.00	28.30	1	5,646	0.02%
2021/09/07	0	0.00	3	28.70	28.70	-3	5,619	-0.05%
2021/09/06	0	0.00	8.5	28.82	28.80	-8.5	5,621	-0.15%
2021/09/03	0	0.00	24	29.04	28.95	-24	5,543	-0.43%
2021/09/02	0.1	28.30	1	28.25	28.30	-0.9	5,309	-0.02%
2021/09/01	0	0.00	2	28.05	28.05	-2	5,276	-0.04%
2021/08/31	2	27.85	0	0.00	27.90	2	5,270	0.04%
2021/08/27	3	27.75	0	0.00	27.75	3	5,384	0.06%
2021/08/26	1	27.80	0	0.00	27.80	1	5,434	0.02%
2021/08/25	1	27.60	6	27.80	27.90	-5	5,458	-0.09%
2021/08/24	1	27.60	10	27.65	27.60	-9	5,518	-0.16%
2021/08/20	1.2	27.00	0	0.00	27.00	1.2	5,554	0.02%
2021/08/18	3	27.30	1	27.65	27.60	2	5,550	0.04%
2021/08/17	1	27.65	0	0.00	27.50	1	5,566	0.02%
2021/08/16	1	28.10	0	0.00	27.90	1	5,546	0.02%
2021/08/13	10	28.53	12	28.48	28.30	-2	5,520	-0.04%
2021/08/12	2	27.93	0	0.00	28.10	2	5,470	0.04%
2021/08/11	3	27.97	0	0.00	27.80	3	5,515	0.05%
2021/08/10	10	28.03	0	0.00	27.95	10	5,556	0.18%
2021/08/09	2	28.60	0	0.00	28.50	2	5,694	0.04%
2021/08/06	0	0.00	5	28.75	28.80	-5	5,769	-0.09%
2021/08/05	2	28.58	0	0.00	28.60	2	5,867	0.03%
2021/08/04	1	28.55	1	28.70	28.60	0	6,109	0.00%
2021/08/03	0	0.00	1	28.60	28.50	-1	6,232	-0.02%
2021/08/02	1	28.30	0	0.00	28.40	1	6,269	0.02%
2021/07/30	33	28.26	0	0.00	28.40	33	6,310	0.52%
2021/07/29	0	0.00	1	28.70	28.45	-1	6,372	-0.02%
2021/07/28	31	28.35	0	0.00	28.35	31	6,441	0.48%
2021/07/27	1	28.80	21	28.73	28.80	-20	6,594	-0.30%
2021/07/26	31	28.25	1	28.30	28.25	30	6,646	0.45%
2021/07/23	2	28.08	12	28.21	28.25	-10	7,059	-0.14%
2021/07/22	19	27.91	2	27.98	27.90	17	7,312	0.23%
2021/07/21	1.4	27.98	0	0.00	27.90	1.4	7,324	0.02%
2021/07/20	4.3	28.13	9	28.12	28.10	-4.7	7,314	-0.06%
2021/07/19	29	28.44	1.3	28.45	28.45	27.7	7,288	0.38%
2021/07/16	7.4	29.07	0	0.00	29.10	7.4	7,285	0.10%
2021/07/15	2.3	29.21	7	29.46	29.50	-4.7	7,344	-0.06%
2021/07/14	6.2	29.41	0	0.00	29.25	6.2	7,416	0.08%
2021/07/13	54	30.76	30	30.38	29.55	24	7,341	0.33%
2021/07/12	5	30.28	29.1	29.37	30.45	-24.1	5,937	-0.41%
2021/07/08	2	28.03	2	28.10	28.05	0	5,561	0.00%
2021/07/07	2.2	27.95	0	0.00	27.95	2.2	5,654	0.04%
2021/07/06	0	0.00	12	28.13	28.05	-12	5,724	-0.21%
2021/07/05	0	0.00	4	28.03	28.00	-4	5,777	-0.07%
2021/07/02	1.1	27.90	0	0.00	27.90	1.1	5,812	0.02%
2021/07/01	0	0.00	15	28.07	28.00	-15	5,852	-0.26%
2021/06/30	7	27.54	0	0.00	27.60	7	5,848	0.12%
2021/06/29	2	27.65	2	27.60	27.55	0	5,913	0.00%
2021/06/28	7	27.68	1	27.85	27.70	6	5,966	0.10%
2021/06/25	0.1	27.75	11	27.76	27.75	-10.9	6,021	-0.18%
2021/06/24	3	27.73	0	0.00	27.80	3	6,065	0.05%
2021/06/23	0	0.00	5	27.73	27.80	-5	6,143	-0.08%
2021/06/22	2.1	27.76	6	27.76	27.70	-3.9	6,248	-0.06%
2021/06/21	1	27.60	1	27.55	27.65	0	6,351	0.00%
2021/06/18	1	27.80	2	28.00	28.00	-1	6,456	-0.02%
2021/06/17	51	27.85	0	0.00	27.90	51	6,533	0.78%
2021/06/15	4	27.90	3	27.92	27.90	1	6,659	0.02%
2021/06/11	20	27.53	0	0.00	27.50	20	6,697	0.30%
2021/06/10	3.2	27.57	0	0.00	27.55	3.2	6,765	0.05%
2021/06/09	1	27.80	2	27.80	27.70	-1	6,812	-0.01%
2021/06/08	0.1	27.90	2	27.85	27.90	-1.9	6,922	-0.03%
2021/06/07	11.3	27.89	2	27.80	28.00	9.3	7,096	0.13%
2021/06/04	0	0.00	1	28.70	28.60	-1	7,217	-0.01%
2021/06/03	1	28.10	12	28.45	28.65	-11	7,636	-0.14%
2021/06/02	11	28.11	0	0.00	28.20	11	7,630	0.14%
2021/06/01	1	28.20	2	28.40	28.20	-1	7,645	-0.01%
2021/05/31	1	28.10	0	0.00	28.20	1	7,625	0.01%
2021/05/28	1	28.20	7	28.21	28.20	-6	7,626	-0.08%
2021/05/27	1	28.10	0	0.00	28.15	1	7,729	0.01%
2021/05/26	1	28.15	0	0.00	28.25	1	7,825	0.01%
2021/05/25	1	28.10	0	0.00	28.25	1	7,869	0.01%
2021/05/24	2	27.90	14	27.37	27.90	-12	7,959	-0.15%
2021/05/21	2	27.20	1.1	27.39	27.30	0.9	8,241	0.01%
2021/05/19	2	26.80	4	26.99	26.95	-2	8,349	-0.02%
2021/05/18	7.2	26.48	4	26.96	27.00	3.2	8,339	0.04%
2021/05/17	19.2	26.28	44	25.80	25.65	-24.8	8,341	-0.30%
2021/05/14	0	0.00	2.4	27.32	27.45	-2.4	8,180	-0.03%
2021/05/13	5.2	27.07	9	26.88	27.00	-3.8	8,103	-0.05%
2021/05/12	21.3	27.38	14	27.58	27.45	7.3	7,988	0.09%
2021/05/11	13.1	28.75	0	0.00	28.60	13.1	7,759	0.17%
2021/05/10	54	29.00	0	0.00	29.00	54	7,676	0.70%
2021/05/07	0	0.00	50	29.20	29.30	-50	7,685	-0.65%
2021/05/06	6	28.88	1.1	28.80	28.90	4.9	7,676	0.06%
2021/05/05	2	28.95	0	0.00	28.80	2	7,625	0.03%
2021/05/04	22.7	29.01	3.2	29.00	28.85	19.5	7,576	0.26%
2021/05/03	19	30.36	0	0.00	29.75	19	7,425	0.26%
2021/04/29	0	0.00	17	30.75	30.60	-17	7,303	-0.23%
2021/04/28	3	30.08	15.1	30.01	30.30	-12.1	6,924	-0.18%
2021/04/27	1	29.45	0	0.00	29.50	1	6,734	0.01%
2021/04/26	10	29.36	0	0.00	29.40	10	6,735	0.15%
2021/04/23	10	29.35	8	29.32	29.35	2	6,707	0.03%
2021/04/22	17	29.80	53	29.99	29.35	-36	6,801	-0.53%
2021/04/21	10	30.05	4	29.75	30.15	6	6,734	0.09%
2021/04/20	12	29.68	26	29.45	29.80	-14	6,621	-0.21%
2021/04/19	0	0.00	42	29.30	29.35	-42	6,537	-0.64%
2021/04/16	0	0.00	3	29.20	29.15	-3	6,590	-0.05%
2021/04/15	5	28.75	0	0.00	28.85	5	6,609	0.08%
2021/04/14	14	28.72	13.6	28.89	28.65	0.4	6,617	0.01%
2021/04/13	13	29.14	5	29.19	28.90	8	6,607	0.12%
2021/04/12	8.3	29.42	1	29.65	29.30	7.3	6,532	0.11%
2021/04/09	5	29.30	1	29.30	29.45	4	6,479	0.06%
2021/04/08	2.4	29.13	17	29.20	29.20	-14.7	6,460	-0.23%
2021/04/07	2	29.00	5.6	28.96	29.15	-3.6	6,483	-0.06%
2021/04/06	11.5	29.09	21	29.24	29.05	-9.5	6,496	-0.15%
2021/04/01	5	29.00	10	29.11	29.15	-5	6,453	-0.08%
2021/03/31	14	28.70	12	28.76	28.85	2	6,398	0.03%
2021/03/30	24	28.59	20	28.65	28.70	4	6,349	0.06%
2021/03/29	19	28.63	0	0.00	28.65	19	6,295	0.30%
2021/03/26	1	28.65	10.8	28.60	28.60	-9.8	6,283	-0.16%
2021/03/25	78	28.68	9	28.56	28.65	69	6,276	1.10%
2021/03/24	16	29.30	13	29.32	29.30	3	6,234	0.05%
2021/03/23	1	29.25	4	29.20	29.25	-3	6,178	-0.05%
2021/03/22	47	28.91	1	28.95	28.95	46	6,122	0.75%
2021/03/19	5	28.96	1	28.90	29.10	4	6,135	0.07%
2021/03/18	56	29.10	1	29.10	29.05	55	6,113	0.90%
2021/03/17	120	29.05	1	29.05	29.10	119	6,181	1.93%	大買/鉅額交易
2021/03/16	13	29.15	1	29.10	29.15	12	6,395	0.19%
2021/03/15	0	0.00	37	29.05	29.10	-37	6,548	-0.57%
2021/03/12	10	28.69	8.6	28.65	28.95	1.4	7,216	0.02%
2021/03/11	10	28.80	22	28.90	28.80	-12	7,457	-0.16%
2021/03/10	46	28.71	0	0.00	28.80	46	7,347	0.63%
2021/03/09	170	28.36	53	28.40	28.45	117	7,224	1.62%	大買/鉅額交易
2021/03/08	3	30.37	6.5	30.31	30.30	-3.5	6,814	-0.05%
2021/03/05	3.4	30.24	5	30.15	30.30	-1.6	6,822	-0.02%
2021/03/04	31	30.31	0	0.00	30.40	31	6,845	0.45%
2021/03/03	22	30.50	1	30.65	30.60	21	6,834	0.31%
2021/03/02	4	30.85	13	30.93	30.60	-9	6,832	-0.13%
2021/02/26	28	30.41	2	30.45	30.95	26	6,770	0.38%
2021/02/25	3	30.60	0	0.00	30.65	3	6,746	0.04%
2021/02/24	20.4	30.62	20	30.79	30.50	0.4	6,816	0.01%
2021/02/23	39.6	30.83	40	30.96	31.00	-0.4	6,687	-0.01%
2021/02/22	0	0.00	11.8	30.16	30.25	-11.8	6,367	-0.19%
2021/02/19	4.4	29.73	24.1	29.66	29.90	-19.7	6,263	-0.31%
2021/02/18	1	29.55	2	29.55	29.65	-1	6,260	-0.02%
2021/02/17	0.9	29.44	1	29.45	29.40	-0.1	6,317	0.00%
2021/02/05	20.4	29.25	2	29.45	29.25	18.4	6,284	0.29%
2021/02/04	0.4	29.20	14	29.17	29.15	-13.7	6,286	-0.22%
2021/02/03	3	29.22	3	29.28	29.30	0	6,351	0.00%
2021/02/02	0	0.00	1	29.25	29.25	-1	6,382	-0.02%
2021/02/01	5	28.90	4	28.90	29.00	1	6,387	0.02%
2021/01/29	1	29.10	2	29.00	29.10	-1	6,375	-0.02%
2021/01/28	1.4	29.28	3	29.20	29.30	-1.6	6,332	-0.03%
2021/01/27	2	29.50	0	0.00	29.45	2	6,298	0.03%
2021/01/26	1.4	29.50	7	29.36	29.35	-5.6	6,288	-0.09%
2021/01/25	0	0.00	4	29.50	29.50	-4	6,277	-0.06%
2021/01/22	5	29.20	2	29.18	29.30	3	6,252	0.05%
2021/01/21	0	0.00	2	29.23	29.20	-2	6,236	-0.03%
2021/01/20	14	29.43	0	0.00	29.15	14	6,197	0.23%
2021/01/19	8.4	29.87	0	0.00	29.80	8.4	6,118	0.14%
2021/01/18	0	0.00	10	29.64	29.90	-10	6,074	-0.16%
2021/01/15	1.4	29.92	3.7	30.13	29.85	-2.4	6,042	-0.04%
2021/01/14	2.7	29.96	118	29.96	30.05	-115.3	5,906	-1.95%	大賣/鉅額交易
2021/01/13	0	0.00	3	29.95	29.85	-3	5,892	-0.05%
2021/01/12	10.4	29.89	7	29.73	29.80	3.4	5,874	0.06%
2021/01/11	21	29.93	17.4	30.04	30.15	3.6	5,800	0.06%
2021/01/08	13	29.29	0	0.00	29.40	13	5,671	0.23%
2021/01/07	1	29.45	5	29.40	29.40	-4	5,610	-0.07%
2021/01/06	1.4	29.62	8	29.40	29.40	-6.7	5,588	-0.12%
2021/01/05	3	29.48	21	29.46	29.60	-18	5,539	-0.32%
2021/01/04	3	29.50	1	29.50	29.50	2	5,540	0.04%
2020/12/31	4	29.68	0	0.00	29.50	4	5,528	0.07%
2020/12/30	2	29.60	20	29.35	29.65	-18	5,496	-0.33%
2020/12/29	32.4	29.25	3	29.35	29.30	29.4	5,419	0.54%
2020/12/28	0	0.00	3.1	29.40	29.40	-3.1	5,366	-0.06%
2020/12/24	9	29.20	1	29.25	29.20	8	5,336	0.15%
2020/12/23	7	29.10	30	29.05	29.15	-23	5,323	-0.43%
2020/12/22	7	29.22	50	29.20	29.00	-43	5,341	-0.81%
2020/12/21	6	29.15	0	0.00	29.20	6	5,356	0.11%
2020/12/18	8	29.38	4	29.35	29.40	4	5,325	0.08%
2020/12/17	42	29.20	1	29.15	29.20	41	5,288	0.78%
2020/12/16	32	29.30	34	29.48	29.40	-2	5,248	-0.04%
2020/12/15	7	29.26	13	29.63	29.25	-6	5,195	-0.12%
2020/12/14	2	29.75	2	30.00	29.80	0	5,096	0.00%
2020/12/11	0	0.00	3	29.87	29.70	-3	5,063	-0.06%
2020/12/10	6	30.13	8	30.11	30.05	-2	4,961	-0.04%
2020/12/09	17	31.07	53.3	31.23	31.15	-36.3	4,696	-0.77%
2020/12/08	52	31.96	54.2	32.01	31.75	-2.2	4,523	-0.05%
2020/12/07	5.5	30.55	8.6	30.54	31.25	-3.1	3,891	-0.08%
2020/12/04	0	0.00	5	29.90	29.90	-5	3,535	-0.14%
2020/12/03	6.8	29.82	1	29.70	29.65	5.8	3,472	0.17%
2020/12/02	13.9	29.50	7	29.49	29.60	6.9	3,435	0.20%
2020/12/01	2	29.30	3	29.65	29.65	-1	3,423	-0.03%
2020/11/30	3	29.58	1	29.85	29.50	2	3,409	0.06%
2020/11/27	4	29.71	112	29.69	29.75	-108	3,366	-3.21%	大賣/鉅額交易
2020/11/26	4.2	29.62	1	29.55	29.65	3.2	3,339	0.10%
2020/11/25	3	29.58	6	29.75	29.65	-3	3,340	-0.09%
2020/11/24	7	29.74	7	29.75	29.60	0	3,319	0.00%
2020/11/23	4	29.51	10	29.42	29.60	-6	3,263	-0.18%
2020/11/20	2	29.25	3	29.13	29.10	-1	3,261	-0.03%
2020/11/19	1	29.20	0.1	29.25	29.20	0.9	3,269	0.03%
2020/11/18	4	29.10	1.5	29.13	29.20	2.5	3,272	0.08%
2020/11/17	4.8	29.05	10	29.00	29.00	-5.2	3,295	-0.16%
2020/11/16	14.8	29.17	16.9	29.11	29.10	-2.1	3,409	-0.06%
2020/11/13	0.5	29.30	11	29.35	29.35	-10.5	3,388	-0.31%
2020/11/12	5	29.18	0	0.00	29.10	5	3,373	0.15%
2020/11/11	0	0.00	19.2	29.34	29.35	-19.2	3,394	-0.57%
2020/11/10	25	28.90	0	0.00	29.00	25	3,365	0.74%
2020/11/09	27	28.90	2	28.93	28.90	25	3,523	0.71%
2020/11/06	1.8	28.85	0	0.00	28.85	1.8	3,665	0.05%
2020/11/05	0	0.00	0.1	28.80	28.80	-0.1	3,655	0.00%
2020/11/04	2	28.75	0.4	28.67	28.75	1.6	3,661	0.04%
2020/11/03	2	28.70	0	0.00	28.70	2	3,685	0.05%
2020/11/02	7	28.14	3	28.18	28.30	4	3,703	0.11%
2020/10/30	1	28.30	0	0.00	28.20	1	3,715	0.03%
2020/10/29	2	28.38	3.1	28.36	28.45	-1.1	3,722	-0.03%
2020/10/28	2	28.63	0	0.00	28.60	2	3,746	0.05%
2020/10/27	7.1	28.69	0	0.00	28.65	7.1	3,775	0.19%
2020/10/26	1.4	28.86	0.4	28.90	28.85	1	3,792	0.03%
2020/10/23	2	29.00	4.1	29.07	28.95	-2.1	3,837	-0.06%
2020/10/21	1	29.20	2	29.30	28.95	-1	4,020	-0.02%
2020/10/20	6	28.87	0	0.00	28.90	6	4,113	0.15%
2020/10/16	2	28.60	0	0.00	28.60	2	4,213	0.05%
2020/10/15	7	28.51	0	0.00	28.60	7	4,251	0.16%
2020/10/14	5	28.55	0	0.00	28.55	5	4,286	0.12%
2020/10/13	9	28.23	0	0.00	28.25	9	4,424	0.20%
2020/10/08	25.4	28.54	2	28.55	28.55	23.4	4,601	0.51%
2020/10/07	20	28.70	1	28.70	28.70	19	4,946	0.38%
2020/10/06	5	28.65	0	0.00	28.50	5	5,298	0.09%
2020/10/05	0	0.00	4	28.60	28.40	-4	5,617	-0.07%
2020/09/30	0	0.00	7	28.51	28.60	-7	5,762	-0.12%
2020/09/29	0	0.00	4	28.19	28.10	-4	5,860	-0.07%
2020/09/28	6	28.00	1	28.05	28.05	5	6,101	0.08%
2020/09/25	4	27.64	1	27.50	27.60	3	6,327	0.05%
2020/09/24	15	27.80	2	27.85	27.65	13	6,527	0.20%
2020/09/23	10	28.18	0	0.00	28.15	10	6,661	0.15%
2020/09/22	10	28.55	0	0.00	28.45	10	6,755	0.15%
2020/09/18	12	28.95	3.2	28.95	28.95	8.8	7,011	0.12%
2020/09/17	1	28.95	0	0.00	28.85	1	7,138	0.01%
2020/09/16	11	28.85	3	28.95	28.85	8	7,190	0.11%
2020/09/15	7	28.93	1	29.15	28.85	6	7,247	0.08%
2020/09/14	5.9	29.04	5	29.12	29.00	0.9	7,430	0.01%
2020/09/11	18	29.09	2	29.08	29.00	16	7,485	0.21%
2020/09/10	25	29.07	15.2	29.11	29.10	9.8	7,510	0.13%
2020/09/09	2	28.30	0	0.00	28.55	2	7,488	0.03%
2020/09/08	2	28.60	0	0.00	28.60	2	7,595	0.03%
2020/09/07	4	28.50	0	0.00	28.45	4	7,756	0.05%
2020/09/04	5	28.40	0	0.00	28.50	5	7,924	0.06%
2020/09/03	4	28.78	2	28.95	28.70	2	8,277	0.02%
2020/09/02	2	28.80	5.4	28.91	28.85	-3.4	8,345	-0.04%
2020/09/01	0.9	28.85	5.6	28.81	28.85	-4.7	8,522	-0.06%
2020/08/28	0	0.00	3.2	28.90	29.15	-3.2	8,671	-0.04%
2020/08/27	0	0.00	13	28.86	28.85	-13	8,748	-0.15%
2020/08/26	2	29.03	4	28.95	28.95	-2	8,858	-0.02%
2020/08/25	0	0.00	2	28.33	28.35	-2	8,837	-0.02%
2020/08/24	3	27.95	0	0.00	28.10	3	9,028	0.03%
2020/08/21	14	27.94	20	28.00	27.95	-6	9,124	-0.07%
2020/08/20	5	27.76	13	27.92	27.75	-8	9,210	-0.09%
2020/08/19	8.9	28.61	0	0.00	28.45	8.9	9,233	0.10%
2020/08/18	23	28.75	6	28.75	28.75	17	9,372	0.18%
2020/08/17	12	28.85	10.4	28.85	28.85	1.6	9,759	0.02%
2020/08/14	4	28.40	3.7	28.53	28.45	0.3	10,623	0.00%
2020/08/13	15	28.34	0	0.00	28.25	15	10,698	0.14%
2020/08/12	18.9	28.75	0.5	28.85	28.75	18.4	10,562	0.17%
2020/08/11	1	29.40	1	29.55	29.40	0	10,458	0.00%
2020/08/10	2	29.25	4	29.35	29.35	-2	10,611	-0.02%
2020/08/07	3	29.25	0	0.00	29.25	3	10,807	0.03%
2020/08/06	2	29.35	33	29.37	29.40	-31	10,949	-0.28%
2020/08/05	12	29.25	3	29.30	29.35	9	11,121	0.08%
2020/08/04	1	29.20	0	0.00	29.30	1	11,202	0.01%
2020/08/03	0	0.00	1	29.20	29.20	-1	11,308	-0.01%
2020/07/31	0	0.00	126	29.54	29.55	-126	11,359	-1.11%	大賣/鉅額交易
2020/07/30	15	29.14	1	29.15	29.15	14	11,446	0.12%
2020/07/29	4	28.95	3	29.00	29.00	1	11,475	0.01%
2020/07/28	15	28.55	21	28.75	28.25	-6	11,504	-0.05%
2020/07/27	34	28.66	28	28.58	28.55	6	11,547	0.05%
2020/07/24	61	29.22	2	29.05	29.00	59	11,509	0.51%
2020/07/23	22	29.63	2	29.73	29.60	20	11,390	0.18%
2020/07/22	1	29.70	0	0.00	29.75	1	11,429	0.01%
2020/07/21	1	29.95	0	0.00	29.85	1	11,397	0.01%
2020/07/20	34	29.45	32	29.69	29.65	2	11,411	0.02%
2020/07/17	57	29.74	0	0.00	29.55	57	11,486	0.50%
2020/07/16	2	30.00	0	0.00	30.15	2	11,564	0.02%
2020/07/15	25	30.07	1	29.90	29.85	24	11,684	0.21%
2020/07/14	28	30.03	5	30.26	30.35	23	11,764	0.20%
2020/07/13	23	34.12	38	34.17	34.20	-15	11,554	-0.13%
2020/07/10	30	33.91	30	33.96	33.90	0	11,409	0.00%
2020/07/09	8	33.38	12	33.52	33.55	-4	11,334	-0.04%
2020/07/08	2	33.45	5	33.50	33.55	-3	11,280	-0.03%
2020/07/07	55.1	33.41	13	33.57	33.35	42.1	11,272	0.37%
2020/07/06	14	33.76	42	33.99	33.95	-28	11,266	-0.25%
2020/07/03	2	32.90	1.6	33.14	33.30	0.5	11,364	0.00%
2020/07/02	3	32.47	12	32.70	32.75	-9	11,254	-0.08%
2020/07/01	4	32.51	35	32.45	32.40	-31	11,141	-0.28%
2020/06/30	2	32.45	10	32.45	32.40	-8	11,075	-0.07%
2020/06/29	12	32.07	8	32.31	32.25	4	11,012	0.04%
2020/06/24	26	31.80	70	31.79	32.15	-44	10,937	-0.40%
2020/06/23	1	31.45	16	31.43	31.45	-15	10,969	-0.14%
2020/06/22	1	31.50	3	31.70	31.60	-2	11,028	-0.02%
2020/06/19	18	31.46	0	0.00	31.45	18	11,190	0.16%
2020/06/18	20	31.34	1	31.55	31.45	19	11,126	0.17%
2020/06/17	2	31.33	0	0.00	31.30	2	11,142	0.02%
2020/06/16	5	31.36	5.1	31.36	31.55	-0.1	11,267	0.00%
2020/06/15	11	31.28	10	31.57	31.05	1	11,582	0.01%
2020/06/12	39	31.31	5	31.14	31.50	34	11,701	0.29%
2020/06/11	22	32.10	12	32.17	32.05	10	11,810	0.08%
2020/06/10	102	33.14	8	32.87	32.80	94	11,843	0.79%	大買/
2020/06/09	0	0.00	84	32.25	32.35	-84	11,888	-0.71%
2020/06/08	26	32.21	0	0.00	32.10	26	12,160	0.21%
2020/06/05	1	32.60	11	32.55	32.55	-10	12,335	-0.08%
2020/06/04	2	32.05	1	32.05	32.20	1	12,519	0.01%
2020/06/03	17	31.97	3	32.00	31.95	14	12,684	0.11%
2020/06/02	2	31.98	11	32.00	31.95	-9	12,674	-0.07%
2020/06/01	12	32.29	0	0.00	32.35	12	12,701	0.09%
2020/05/29	20	32.57	10	32.55	32.30	10	12,842	0.08%
2020/05/28	2	32.20	7	32.19	32.05	-5	13,010	-0.04%
2020/05/27	47	32.08	34	32.16	32.05	13	13,239	0.10%
2020/05/26	2	32.35	3	32.33	32.10	-1	13,584	-0.01%
2020/05/25	12	32.22	6	32.15	32.35	6	13,635	0.04%
2020/05/22	57	32.84	17	32.77	32.40	40	13,734	0.29%
2020/05/21	69	32.59	52	33.14	33.30	17	13,906	0.12%
2020/05/20	1	30.85	8	30.54	30.70	-7	13,366	-0.05%
2020/05/19	1	30.10	2	30.10	30.10	-1	14,171	-0.01%
2020/05/18	3	29.80	0.4	29.85	29.75	2.6	14,846	0.02%
2020/05/15	11	29.85	4	29.70	29.75	7	15,551	0.05%
2020/05/14	24	30.48	45	30.22	30.10	-21	15,703	-0.13%
2020/05/13	3	30.90	0	0.00	31.00	3	15,635	0.02%
2020/05/12	26	30.95	25	31.21	31.35	1	15,550	0.01%
2020/05/11	13	30.73	13	30.59	30.80	0	15,487	0.00%
2020/05/08	1	30.55	0	0.00	30.50	1	15,395	0.01%
2020/05/07	21	30.73	13	30.73	30.80	8	15,297	0.05%
2020/05/06	8	30.50	34	30.50	30.50	-26	15,231	-0.17%
2020/05/05	0	0.00	7	30.21	30.25	-7	15,125	-0.05%
2020/05/04	0	0.00	23	30.11	30.15	-23	15,101	-0.15%
2020/04/30	142	30.68	3	30.75	30.60	139	15,050	0.92%	大買/鉅額交易
2020/04/29	5	30.54	0	0.00	30.50	5	15,013	0.03%
2020/04/28	16	30.35	17	30.17	30.35	-1	14,991	-0.01%
2020/04/27	17	29.99	10	29.91	30.25	7	15,081	0.05%
2020/04/24	2	29.25	6	29.50	29.40	-4	15,045	-0.03%
2020/04/23	2	29.95	6	29.80	29.60	-4	15,106	-0.03%
2020/04/22	11	29.31	2	28.60	29.50	9	15,092	0.06%
2020/04/21	40	29.68	30	29.87	29.40	10	15,059	0.07%
2020/04/20	29	30.44	94	30.40	30.35	-65	14,935	-0.44%
2020/04/17	19	31.08	38	31.50	30.85	-19	14,813	-0.13%
2020/04/16	32	31.47	12	31.59	31.40	20	14,601	0.14%
2020/04/15	10	30.86	6	31.05	31.20	4	14,441	0.03%
2020/04/14	28	30.58	24	30.23	30.80	4	14,234	0.03%
2020/04/13	2	29.60	2	29.35	29.35	0	14,016	0.00%
2020/04/10	64	29.14	1	29.00	29.15	63	13,957	0.45%
2020/04/09	20	29.20	18	29.11	29.05	2	13,866	0.01%
2020/04/08	48	28.98	30	28.78	29.10	18	13,659	0.13%
2020/04/07	35	27.66	16	27.62	27.55	19	13,336	0.14%
2020/04/06	18	27.31	15	27.30	27.30	3	13,221	0.02%
2020/04/01	59	27.22	1	27.40	27.25	58	13,146	0.44%
2020/03/31	30	27.17	0	0.00	27.15	30	13,076	0.23%
2020/03/30	0	0.00	2	25.90	26.95	-2	12,986	-0.02%
2020/03/27	17	27.09	6	27.40	26.85	11	12,952	0.08%
2020/03/26	14	26.60	1	26.60	26.85	13	12,801	0.10%
2020/03/25	19	26.97	2	27.05	26.45	17	12,784	0.13%
2020/03/24	5	25.98	12	25.97	25.80	-7	12,601	-0.06%
2020/03/23	12	23.90	0	0.00	24.10	12	12,552	0.10%
2020/03/20	11	25.17	8.3	24.76	25.10	2.7	12,500	0.02%
2020/03/19	19.2	24.35	12	23.65	23.40	7.2	12,332	0.06%
2020/03/18	10	26.75	2	26.93	26.00	8	11,994	0.07%
2020/03/17	12.2	27.09	6	27.36	26.80	6.2	11,782	0.05%
2020/03/16	12	28.80	6	28.67	27.75	6	11,545	0.05%
2020/03/13	13	28.28	8	27.98	28.95	5	11,507	0.04%
2020/03/12	20	29.99	9	29.90	30.05	11	11,085	0.10%
2020/03/11	20	32.00	27	31.99	31.60	-7	10,744	-0.07%
2020/03/10	14	32.85	6	32.88	33.35	8	10,395	0.08%
2020/03/09	6.8	33.16	7	32.84	32.70	-0.2	10,107	0.00%
2020/03/06	5	33.90	19	34.03	34.10	-14	9,880	-0.14%
2020/03/05	4	34.21	6	34.14	34.25	-2	9,839	-0.02%
2020/03/04	31	33.77	25	33.76	33.70	6	9,695	0.06%
2020/03/03	34	34.91	29	34.68	34.50	5	9,468	0.05%
2020/03/02	30	34.14	16	33.88	34.25	14	9,098	0.15%
2020/02/27	63	34.73	42	34.08	34.05	21	8,789	0.24%
2020/02/26	9	34.64	9	35.02	34.75	0	8,378	0.00%
2020/02/25	10	34.67	38	34.81	34.55	-28	8,182	-0.34%
2020/02/24	26	34.87	53.1	35.00	35.10	-27.1	7,914	-0.34%
2020/02/21	11	34.31	10	34.41	34.20	1	7,428	0.01%
2020/02/20	51.1	34.46	33	34.41	34.40	18.1	7,200	0.25%
2020/02/19	32	32.87	50	32.86	33.50	-18	6,467	-0.28%
2020/02/18	47	31.89	56	31.68	31.60	-9	5,842	-0.15%
2020/02/17	11	30.45	21	30.55	30.50	-10	5,350	-0.19%
2020/02/14	8	29.93	0	0.00	29.70	8	5,272	0.15%
2020/02/13	5	29.35	1	29.60	29.35	4	5,375	0.07%
2020/02/12	4	29.40	6	29.38	29.45	-2	5,428	-0.04%
2020/02/11	11	28.70	0	0.00	28.70	11	5,418	0.20%
2020/02/10	1	28.50	0	0.00	28.65	1	5,423	0.02%
2020/02/07	4	28.63	0	0.00	28.60	4	5,403	0.07%
2020/02/06	1	28.70	14	28.68	28.80	-13	5,412	-0.24%
2020/02/05	9	28.44	7	28.54	28.50	2	5,408	0.04%
2020/02/04	5	28.59	4	28.63	28.50	1	5,368	0.02%
2020/02/03	4	28.09	2	28.13	28.40	2	5,355	0.04%
2020/01/31	8	29.08	0.6	29.00	29.00	7.4	5,286	0.14%
2020/01/30	8	28.98	31	28.56	28.95	-23	5,300	-0.43%
2020/01/20	10	30.48	23	30.49	30.35	-13	5,211	-0.25%
2020/01/17	19	30.55	15	30.60	30.40	4	5,432	0.07%
2020/01/16	2	29.85	0	0.00	29.95	2	5,315	0.04%
2020/01/15	32	29.86	17	29.86	29.85	15	5,260	0.29%
2020/01/14	15	29.63	8	29.70	29.70	7	5,180	0.14%
2020/01/13	0	0.00	5	29.10	29.20	-5	5,078	-0.10%
2020/01/10	9	29.00	20	28.83	29.00	-11	5,041	-0.22%
2020/01/09	0	0.00	8	28.43	28.30	-8	4,987	-0.16%
2020/01/08	14.4	28.20	2	28.35	28.15	12.4	5,030	0.25%
2020/01/07	0	0.00	10	28.55	28.55	-10	5,001	-0.20%
2020/01/06	1	28.80	0	0.00	28.60	1	4,970	0.02%
2020/01/03	1	29.00	10	28.80	28.95	-9	4,950	-0.18%
2020/01/02	13	28.95	3	29.07	28.95	10	4,932	0.20%
2019/12/31	3	29.03	0	0.00	29.00	3	4,892	0.06%
2019/12/30	3	29.10	9	29.07	29.10	-6	4,877	-0.12%
2019/12/27	3	28.93	0	0.00	29.00	3	4,888	0.06%
2019/12/26	14	28.99	0	0.00	29.00	14	4,880	0.29%
2019/12/25	5.2	28.92	10	29.00	29.00	-4.8	4,894	-0.10%
2019/12/24	8	28.93	8	28.88	29.00	0	4,917	0.00%
2019/12/23	8	29.21	26	29.15	29.10	-18	4,971	-0.36%
2019/12/20	12	29.19	3	29.25	29.00	9	5,011	0.18%
2019/12/19	10	29.28	0.2	29.10	29.20	9.8	4,929	0.20%
2019/12/18	4	29.13	6	29.10	29.20	-2	4,875	-0.04%
2019/12/17	6	28.70	0	0.00	28.80	6	4,772	0.13%
2019/12/16	0	0.00	5	28.70	28.75	-5	4,736	-0.11%
2019/12/13	13	28.55	4	28.45	28.65	9	4,720	0.19%
2019/12/12	11	28.60	33	28.70	28.70	-22	4,641	-0.47%
2019/12/11	20	28.65	1	28.65	28.70	19	4,646	0.41%
2019/12/10	23	28.95	3	28.80	28.80	20	4,624	0.43%
2019/12/09	10	28.33	0	0.00	28.35	10	4,434	0.23%
2019/12/06	2	28.43	0	0.00	28.45	2	4,445	0.04%
2019/12/05	1	27.90	5	27.99	28.00	-4	4,408	-0.09%
2019/12/04	4	27.75	0	0.00	27.90	4	4,382	0.09%
2019/12/02	1	27.85	0	0.00	28.00	1	4,352	0.02%
2019/11/29	0	0.00	2.2	28.28	28.35	-2.2	4,290	-0.05%
2019/11/28	1.2	28.48	0	0.00	28.40	1.2	4,253	0.03%
2019/11/27	3	28.40	0	0.00	28.45	3	4,251	0.07%
2019/11/26	7	28.39	2	28.43	28.50	5	4,267	0.12%
2019/11/25	2	28.38	3	28.53	28.50	-1	4,288	-0.02%
2019/11/22	1	28.80	2	28.73	28.70	-1	4,306	-0.02%
2019/11/21	0	0.00	3	28.75	28.75	-3	4,296	-0.07%
2019/11/20	8	28.79	0	0.00	28.90	8	4,255	0.19%
2019/11/19	15	29.54	3	29.40	29.30	12	4,174	0.29%
2019/11/18	8	29.30	1	29.30	29.30	7	4,043	0.17%
2019/11/15	2	28.78	5	28.71	28.60	-3	3,849	-0.08%
2019/11/14	3	28.27	8.2	28.74	28.70	-5.2	3,743	-0.14%
2019/11/13	15	28.79	3	28.90	28.90	12	3,464	0.35%
2019/11/12	11	28.39	17	28.14	28.50	-6	3,212	-0.19%
2019/11/11	9	27.82	3	27.75	27.75	6	2,970	0.20%
2019/11/08	9.7	27.53	1	27.50	27.50	8.7	2,837	0.31%
2019/11/07	0	0.00	3	27.10	26.90	-3	2,700	-0.11%
2019/11/06	3	26.93	0	0.00	26.90	3	2,670	0.11%
2019/11/05	1	26.95	3	26.90	26.95	-2	2,653	-0.08%
2019/10/31	0	0.00	8	26.70	26.80	-8	2,662	-0.30%
2019/10/29	2	26.48	0.6	26.60	26.60	1.4	2,615	0.05%
2019/10/28	4	27.08	7	27.00	26.90	-3	2,532	-0.12%
2019/10/25	7.1	26.72	15	27.04	27.10	-7.9	2,462	-0.32%
2019/10/24	2	26.00	0	0.00	26.00	2	2,207	0.09%
2019/10/22	20	25.84	10	25.90	25.75	10	2,188	0.46%
2019/10/21	15.9	25.65	0	0.00	25.75	15.9	2,177	0.73%
2019/10/17	1	25.45	0.8	25.60	25.50	0.2	2,137	0.01%
2019/10/15	3	25.75	2.1	25.76	25.90	0.9	2,048	0.04%
2019/10/09	0	0.00	0.3	26.00	25.70	-0.3	2,060	-0.01%
2019/10/08	1	26.10	2	26.20	26.10	-1	2,040	-0.05%
2019/10/04	12	25.85	0	0.00	26.00	12	2,052	0.58%
2019/10/03	12	25.74	1	25.75	25.95	11	2,061	0.53%
2019/10/02	4	25.94	0	0.00	26.00	4	2,027	0.20%
2019/09/27	2	26.00	5	26.00	26.15	-3	1,979	-0.15%
2019/09/26	7	26.34	0	0.00	26.25	7	1,941	0.36%
2019/09/25	3	25.95	0	0.00	26.00	3	1,854	0.16%
2019/09/18	2	26.15	0	0.00	26.25	2	1,772	0.11%
2019/09/17	10	26.15	0	0.00	26.30	10	1,749	0.57%
2019/09/16	2	26.00	0	0.00	26.30	2	1,740	0.11%
2019/09/12	2	26.45	0	0.00	26.50	2	1,713	0.12%
2019/09/11	1	26.40	0	0.00	26.50	1	1,693	0.06%
2019/09/10	4	26.59	0	0.00	26.60	4	1,677	0.24%
2019/09/09	2	27.33	0	0.00	27.30	2	1,641	0.12%
2019/09/06	0	0.00	4	27.55	27.55	-4	1,642	-0.24%
2019/09/05	11	27.65	25	27.60	27.55	-14	1,645	-0.85%
2019/09/04	1	27.50	0	0.00	27.60	1	1,643	0.06%
2019/09/02	25	27.61	0	0.00	27.65	25	1,667	1.50%
2019/08/30	1	27.45	0	0.00	27.60	1	1,658	0.06%
2019/08/29	1	27.00	1	27.00	27.30	0	1,637	0.00%
2019/08/28	0	0.00	8	26.53	26.65	-8	1,599	-0.50%
2019/08/27	11	31.55	86	31.61	31.55	-75	1,530	-4.90%
2019/08/26	4	31.60	0	0.00	31.55	4	1,459	0.27%
2019/08/23	1	31.75	0	0.00	31.80	1	1,450	0.07%
2019/08/22	2	31.95	0	0.00	31.75	2	1,449	0.14%
2019/08/20	0	0.00	2	31.85	31.85	-2	1,423	-0.14%
2019/08/14	3	31.85	0	0.00	31.65	3	1,404	0.21%
2019/08/08	15	31.20	0	0.00	31.30	15	1,393	1.08%
2019/08/06	0	0.00	4	30.35	31.00	-4	1,433	-0.28%
2019/08/02	0	0.00	20	31.51	31.90	-20	1,517	-1.32%
2019/07/29	5	32.25	3	32.35	32.35	2	1,508	0.13%
2019/07/26	0	0.00	6	32.11	32.10	-6	1,510	-0.40%
2019/07/25	0	0.00	4	32.00	32.05	-4	1,489	-0.27%
2019/07/18	3	32.10	0	0.00	32.05	3	1,486	0.20%
2019/07/17	5	32.25	0	0.00	32.15	5	1,489	0.34%
2019/07/16	0	0.00	1	32.20	32.40	-1	1,479	-0.07%
2019/07/15	10	32.45	1	32.40	32.45	9	1,471	0.61%
2019/07/12	0	0.00	3	32.00	32.15	-3	1,465	-0.20%
2019/07/11	3	32.00	3	32.00	32.00	0	1,460	0.00%
2019/07/09	2	31.40	0	0.00	31.35	2	1,427	0.14%
2019/06/28	1	31.00	1	31.00	31.10	0	1,556	0.00%
2019/06/27	0	0.00	10.5	30.85	30.90	-10.5	1,560	-0.67%
2019/06/26	0	0.00	0.5	30.60	30.70	-0.5	1,564	-0.03%
2019/06/25	0	0.00	2	30.90	30.95	-2	1,562	-0.13%
2019/06/24	0	0.00	7	30.51	30.70	-7	1,558	-0.45%
2019/06/20	2	30.03	0	0.00	30.10	2	1,559	0.13%
2019/06/14	20	29.60	0	0.00	29.50	20	1,590	1.26%
2019/06/13	0.1	29.65	0	0.00	29.55	0.1	1,614	0.00%
2019/06/11	3	29.85	1	30.10	29.75	2	1,813	0.11%
2019/06/03	0	0.00	4	29.10	29.15	-4	1,973	-0.20%
2019/05/30	10	29.05	0	0.00	29.10	10	2,087	0.48%
2019/05/29	21	29.10	0	0.00	29.20	21	2,268	0.93%
2019/05/23	1	29.35	0	0.00	29.35	1	2,347	0.04%
2019/05/17	27	29.44	0	0.00	29.60	27	2,376	1.14%
2019/05/14	0	0.00	3	28.75	29.65	-3	2,385	-0.13%
2019/05/13	2	29.33	27	29.20	29.35	-25	2,394	-1.04%
2019/05/10	12	30.23	2	30.40	30.10	10	2,400	0.42%
2019/05/09	42.7	31.59	4	31.51	31.50	38.7	2,317	1.67%
2019/05/08	1	31.80	2	31.75	31.70	-1	2,317	-0.04%
2019/05/07	1	31.95	0	0.00	32.00	1	2,319	0.04%
2019/05/06	2	31.95	0	0.00	31.90	2	2,359	0.08%
2019/05/03	7	32.30	2	32.40	32.25	5	2,343	0.21%
2019/05/02	0	0.00	2	32.20	32.35	-2	2,329	-0.09%
2019/04/29	2	32.05	5	32.14	31.95	-3	2,323	-0.13%
2019/04/23	0	0.00	10	31.60	31.65	-10	2,340	-0.43%
2019/04/19	1	31.40	0.3	31.35	31.35	0.7	2,373	0.03%
2019/04/18	1	31.35	0	0.00	31.25	1	2,379	0.04%
2019/04/17	2	31.70	0	0.00	31.85	2	2,375	0.08%
2019/04/12	22	31.55	2	31.70	31.40	20	2,356	0.85%
2019/04/11	0	0.00	3	32.05	32.00	-3	2,324	-0.13%
2019/04/10	0	0.00	3	32.25	32.05	-3	2,315	-0.13%
2019/04/09	2	32.50	0	0.00	32.50	2	2,297	0.09%
2019/04/08	0	0.00	4	32.45	32.50	-4	2,306	-0.17%
2019/04/02	3	31.80	0	0.00	31.70	3	2,369	0.13%
2019/04/01	0	0.00	12.5	31.57	31.65	-12.5	2,436	-0.51%
2019/03/29	0	0.00	5	31.55	31.55	-5	2,455	-0.20%
2019/03/28	1	31.40	0	0.00	31.60	1	2,611	0.04%
2019/03/27	1	31.60	0	0.00	31.65	1	2,647	0.04%
2019/03/26	3	31.58	2	31.60	31.60	1	2,669	0.04%
2019/03/25	2	31.20	0	0.00	31.40	2	2,688	0.07%
2019/03/22	0	0.00	2	31.68	31.60	-2	2,692	-0.07%
2019/03/21	3	31.55	1	31.50	31.50	2	2,683	0.07%
2019/03/20	7	31.54	7	31.51	31.50	0	2,664	0.00%
2019/03/19	0	0.00	1	31.45	31.50	-1	2,648	-0.04%
2019/03/18	1	31.30	1	31.15	31.30	0	2,621	0.00%
2019/03/15	10	30.85	0	0.00	31.05	10	2,591	0.39%
2019/03/14	6	30.83	8	30.98	30.85	-2	2,394	-0.08%
2019/03/13	3	30.80	0	0.00	30.85	3	2,370	0.13%
2019/03/12	0	0.00	1	30.80	30.80	-1	2,340	-0.04%
2019/03/11	0	0.00	1	31.30	31.05	-1	2,288	-0.04%
2019/03/08	1	31.05	0	0.00	31.15	1	2,259	0.04%
2019/03/07	4	31.30	5	31.43	31.05	-1	2,233	-0.04%
2019/03/06	6	31.83	0	0.00	31.80	6	2,191	0.27%
2019/03/05	9	32.04	6	32.03	32.05	3	2,155	0.14%
2019/03/04	10	31.39	18.5	31.13	31.90	-8.5	2,056	-0.41%
2019/02/27	0	0.00	1	29.90	29.90	-1	1,847	-0.05%
2019/02/22	2	28.65	0	0.00	28.60	2	1,705	0.12%
2019/02/19	1	28.25	0	0.00	28.20	1	1,643	0.06%
2019/02/18	0	28.20	0	0.00	28.20	0	1,643	0.00%
2019/02/15	1	27.80	0	0.00	28.25	1	1,650	0.06%
2019/02/14	1.8	28.23	0	0.00	28.30	1.8	1,639	0.11%
2019/02/11	0	0.00	1	28.00	28.35	-1	1,577	-0.06%
2019/01/30	0	0.00	50	27.70	27.55	-50	1,528	-3.27%
2019/01/29	0	0.00	5	27.41	27.65	-5	1,517	-0.33%
2019/01/25	0	0.00	10	27.60	27.50	-10	1,526	-0.66%
2019/01/24	0	0.00	1	26.90	26.90	-1	1,478	-0.07%
2019/01/23	0.1	26.80	0	0.00	26.85	0.1	1,475	0.00%
2019/01/21	0	0.00	1	26.80	26.55	-1	1,478	-0.07%
2019/01/17	1	26.60	2	26.60	26.75	-1	1,470	-0.07%
2019/01/16	1	26.30	3	26.43	26.40	-2	1,457	-0.14%
2019/01/08	0	0.00	10	24.70	24.70	-10	1,476	-0.68%
2019/01/07	0	0.00	1	24.70	24.70	-1	1,487	-0.07%
2019/01/03	1	24.25	0	0.00	24.35	1	1,560	0.06%
2018/12/28	10	24.55	0	0.00	24.65	10	1,576	0.63%
2018/12/26	2	24.00	1	24.00	24.00	1	1,597	0.06%
2018/12/25	1	23.65	0	0.00	23.40	1	1,630	0.06%
2018/12/24	2	24.35	1	24.55	24.05	1	1,552	0.06%
2018/12/22	0	0.00	4	24.59	24.70	-4	1,474	-0.27%
2018/12/21	4	24.20	7	24.57	23.85	-3	1,450	-0.21%
2018/12/20	2	25.13	0	0.00	24.90	2	1,287	0.16%
2018/12/19	3	25.82	0	0.00	25.55	3	1,245	0.24%
2018/12/18	0	0.00	1	26.15	26.10	-1	1,210	-0.08%
2018/12/17	1	26.15	0	0.00	26.00	1	1,190	0.08%
2018/12/14	0	0.00	5	26.78	26.75	-5	1,175	-0.43%
2018/12/10	5	27.00	0	0.00	26.85	5	1,191	0.42%
2018/12/05	33	27.96	0	0.00	27.95	33	1,251	2.64%
2018/12/04	5	28.31	0	0.00	28.25	5	1,284	0.39%
2018/11/28	0.1	28.00	0	0.00	28.00	0.1	1,509	0.01%
2018/11/26	14	27.35	0	0.00	27.35	14	1,599	0.88%
2018/11/23	2	27.10	0	0.00	27.20	2	1,632	0.12%
2018/11/22	9	27.10	0	0.00	27.35	9	1,669	0.54%
2018/11/21	0	0.00	0.3	27.00	27.00	-0.3	1,704	-0.02%
2018/11/19	0	0.00	2.6	27.32	27.40	-2.6	1,739	-0.15%
2018/11/06	0	0.00	2	26.48	26.40	-2	1,786	-0.11%
2018/11/05	0	0.00	5	26.51	26.60	-5	1,793	-0.28%
2018/11/02	1	25.35	2	25.45	25.45	-1	1,767	-0.06%
2018/10/31	0	0.00	8	25.12	25.10	-8	1,784	-0.45%
2018/10/30	0	0.00	1	24.75	24.70	-1	1,776	-0.06%
2018/10/29	0	0.00	1	24.80	24.65	-1	1,776	-0.06%
2018/10/26	0	0.00	2	24.85	24.95	-2	1,771	-0.11%
2018/10/25	0	24.75	0.9	24.75	24.70	-0.9	1,765	-0.05%
2018/10/24	0	0.00	3	25.10	25.10	-3	1,756	-0.17%
2018/10/23	0	0.00	9	24.87	24.70	-9	1,760	-0.51%
2018/10/22	8	24.80	6	25.13	24.45	2	1,743	0.11%
2018/10/18	34	25.13	10	25.15	25.15	24	1,711	1.40%
2018/10/17	4	26.21	1	26.55	25.70	3	1,691	0.18%
2018/10/16	3	26.08	3	26.35	26.35	0	1,685	0.00%
2018/10/15	0	0.00	0.3	26.35	26.35	-0.3	1,690	-0.02%
2018/10/12	0	0.00	2	26.20	26.25	-2	1,737	-0.12%
2018/10/11	1	25.65	6	25.53	25.75	-5	1,734	-0.29%
2018/10/09	0	0.00	12	26.70	26.85	-12	1,676	-0.72%
2018/10/08	0	0.00	0.1	26.50	26.50	-0.1	1,667	-0.01%
2018/10/05	3	26.23	14	26.30	26.30	-11	1,648	-0.67%
2018/10/04	2	26.50	1	26.65	26.65	1	1,621	0.06%
2018/10/03	13	27.06	3	27.08	26.90	10	1,594	0.63%
2018/10/02	2	27.88	28	27.80	27.75	-26	1,527	-1.70%
2018/10/01	1	28.25	0	0.00	28.25	1	1,499	0.07%
2018/09/28	1	28.30	0	0.00	28.40	1	1,507	0.07%
2018/09/26	1	28.45	0	0.00	28.50	1	1,480	0.07%
2018/09/20	4	28.44	0	0.00	28.45	4	1,486	0.27%
2018/09/19	0	0.00	20	28.50	28.45	-20	1,491	-1.34%
2018/09/18	0	0.00	20	28.55	28.35	-20	1,493	-1.34%
2018/09/17	1	28.35	0	0.00	28.40	1	1,491	0.07%
2018/09/14	2	28.20	3	28.37	28.35	-1	1,502	-0.07%
2018/09/13	6	28.05	5	28.25	28.25	1	1,507	0.07%
2018/09/11	2	28.40	2	28.28	28.60	0	1,469	0.00%
2018/09/10	0	0.00	22	28.67	28.65	-22	1,465	-1.50%
2018/09/07	6	29.48	2	29.45	29.45	4	1,456	0.27%
2018/09/06	15	29.75	2	30.10	29.85	13	1,415	0.92%
2018/09/05	15	29.78	1	29.75	29.75	14	1,391	1.01%
2018/09/04	4	35.55	1	35.80	35.40	3	1,298	0.23%
2018/08/30	0	0.00	3	35.20	35.25	-3	1,170	-0.26%
2018/08/29	1	35.10	3	35.20	35.30	-2	1,166	-0.17%
2018/08/27	3	34.80	0	0.00	34.80	3	1,137	0.26%
2018/08/22	2	34.05	0	0.00	34.20	2	1,125	0.18%
2018/08/17	1	34.00	0	0.00	34.00	1	1,146	0.09%
2018/08/14	0	0.00	2	34.10	34.05	-2	1,150	-0.17%
2018/08/10	0	0.00	2	33.65	33.80	-2	1,149	-0.17%
2018/08/08	2	34.15	1	34.20	34.10	1	1,155	0.09%
2018/08/07	3	33.93	0	0.00	34.10	3	1,152	0.26%
2018/08/06	40	33.80	0	0.00	33.75	40	1,152	3.47%
2018/08/03	8	33.61	0	0.00	33.80	8	1,187	0.67%
2018/08/01	4	33.76	0	0.00	33.90	4	1,202	0.33%
2018/07/31	1	33.70	0	0.00	33.90	1	1,212	0.08%
2018/07/30	0	0.00	2	33.70	33.75	-2	1,210	-0.17%
2018/07/26	10	34.09	10	34.10	34.10	0	1,203	0.00%
2018/07/25	3	34.05	0	0.00	34.05	3	1,210	0.25%
2018/07/24	0	0.00	20	33.85	34.00	-20	1,207	-1.66%
2018/07/23	0	0.00	6	33.85	33.80	-6	1,203	-0.50%
2018/07/19	0	0.00	24	33.95	33.85	-24	1,219	-1.97%
2018/07/18	0	0.00	2	33.38	33.35	-2	1,189	-0.17%
2018/07/17	0	0.00	1	33.10	33.10	-1	1,178	-0.08%
2018/07/16	0	32.90	0	0.00	32.95	0	1,174	0.00%
2018/07/11	2	32.43	0	0.00	32.50	2	1,206	0.17%
2018/07/06	2	32.60	0	0.00	32.85	2	1,241	0.16%
2018/07/05	0	0.00	4	33.00	33.00	-4	1,244	-0.32%
2018/07/03	5	32.90	0	0.00	33.00	5	1,262	0.40%
2018/07/02	13	33.05	0	0.00	33.00	13	1,264	1.03%
2018/06/29	0	0.00	2	33.00	33.05	-2	1,270	-0.16%
2018/06/28	1	32.75	0	0.00	32.90	1	1,273	0.08%
2018/06/19	5	32.60	0	0.00	32.85	5	1,385	0.36%
2018/06/11	5	33.11	0	0.00	32.95	5	1,530	0.33%
2018/06/08	0	0.00	3	33.65	33.50	-3	1,517	-0.20%
2018/06/07	0	0.00	4	33.83	33.70	-4	1,525	-0.26%
2018/06/06	1	33.70	5.2	33.62	33.60	-4.2	1,536	-0.27%
2018/06/04	0	0.00	8	33.11	33.20	-8	1,500	-0.53%
2018/05/30	4	32.73	0	0.00	32.70	4	1,472	0.27%
2018/05/28	0	0.00	5	33.24	33.05	-5	1,481	-0.34%
2018/05/25	0	0.00	7	32.89	32.95	-7	1,469	-0.48%
2018/05/24	20	32.75	2	32.80	32.80	18	1,467	1.23%
2018/05/21	40	32.80	0	0.00	32.90	40	1,485	2.69%
2018/05/17	2	32.65	0	0.00	32.55	2	1,515	0.13%
2018/05/16	1	32.55	0	0.00	32.50	1	1,529	0.07%
2018/05/15	0	0.00	3	32.43	32.50	-3	1,550	-0.19%
2018/05/14	1	32.05	0	0.00	32.10	1	1,625	0.06%
2018/05/11	0	0.00	1	32.30	32.25	-1	1,638	-0.06%
2018/05/10	1	31.55	1	31.85	32.10	0	1,624	0.00%
2018/05/09	0	0.00	2	32.10	32.15	-2	1,616	-0.12%
2018/05/08	0	0.00	1	31.80	31.95	-1	1,636	-0.06%
2018/05/07	0	0.00	1	31.70	31.70	-1	1,629	-0.06%
2018/05/04	2	31.63	0	0.00	31.70	2	1,636	0.12%
2018/05/03	1	31.80	0	0.00	31.85	1	1,640	0.06%
2018/05/02	4	32.13	0	0.00	32.00	4	1,650	0.24%
2018/04/27	0	0.00	1	31.95	31.95	-1	1,659	-0.06%
2018/04/26	0	0.00	4	32.15	31.80	-4	1,703	-0.23%
2018/04/25	1	32.10	2	32.10	32.10	-1	1,766	-0.06%
2018/04/24	12	32.66	0	0.00	32.55	12	1,786	0.67%
2018/04/23	2	33.20	0	0.00	33.40	2	1,805	0.11%
2018/04/20	1	33.30	0	0.00	33.55	1	1,838	0.05%
2018/04/19	6	33.47	0	0.00	33.55	6	1,850	0.32%
2018/04/18	8	33.54	8	33.50	33.50	0	1,880	0.00%
2018/04/16	0	0.00	3	33.35	33.50	-3	2,011	-0.15%
2018/04/13	3	33.47	0	0.00	33.50	3	2,012	0.15%
2018/04/11	1	33.60	0	0.00	33.30	1	2,009	0.05%
2018/04/10	1	33.60	2	33.73	33.75	-1	1,996	-0.05%
2018/04/09	0	0.00	1	33.90	33.85	-1	1,997	-0.05%
2018/04/03	0	0.00	3	33.60	33.65	-3	2,015	-0.15%
2018/04/02	3	33.95	0	0.00	33.80	3	2,024	0.15%
2018/03/31	5	33.70	0	0.00	34.20	5	2,025	0.25%
2018/03/29	0	0.00	3	33.65	33.65	-3	2,021	-0.15%
2018/03/28	0	0.00	4	33.50	33.50	-4	2,027	-0.20%
2018/03/27	2	33.48	4	33.30	33.45	-2	2,024	-0.10%
2018/03/26	12	33.11	4	33.05	32.90	8	1,997	0.40%
2018/03/23	5	31.63	0	0.00	31.70	5	1,930	0.26%
2018/03/22	12	32.58	0	0.00	32.35	12	1,974	0.61%
2018/03/21	2	32.73	0	0.00	32.60	2	2,052	0.10%
2018/03/20	4	32.79	0	0.00	32.80	4	2,205	0.18%
2018/03/19	8	33.21	0	0.00	33.30	8	2,302	0.35%
2018/03/16	0	0.00	1	33.80	33.80	-1	2,363	-0.04%
2018/03/15	0	0.00	2	33.20	33.00	-2	2,233	-0.09%
2018/03/14	1	33.20	0	0.00	33.00	1	2,261	0.04%
2018/03/13	0	0.00	7	33.00	33.20	-7	2,254	-0.31%
2018/03/12	0	0.00	2	32.88	33.30	-2	2,246	-0.09%
2018/03/09	2	32.20	0	0.00	32.20	2	2,224	0.09%
2018/03/07	1	32.10	1	32.20	31.90	0	2,285	0.00%
2018/03/06	0	0.00	1	32.10	32.10	-1	2,370	-0.04%
2018/03/05	1	32.15	0	0.00	32.10	1	2,413	0.04%
2018/03/01	0	0.00	6	32.35	32.90	-6	2,476	-0.24%
2018/02/27	0	0.00	1	32.20	32.45	-1	2,466	-0.04%
2018/02/23	0	0.00	2	31.70	31.70	-2	2,490	-0.08%
2018/02/22	0	0.00	2	31.58	31.50	-2	2,501	-0.08%
2018/02/21	0	0.00	7	31.42	31.35	-7	2,526	-0.28%
2018/02/12	1	30.85	4	31.08	31.00	-3	2,529	-0.12%
2018/02/09	2	30.60	4	31.15	31.50	-2	2,512	-0.08%
2018/02/08	20	31.06	1	31.60	31.50	19	2,510	0.76%
2018/02/07	1	31.00	3	31.12	31.00	-2	2,606	-0.08%
2018/02/06	17	31.34	11	30.70	30.50	6	2,617	0.23%
2018/02/05	18	32.76	0	0.00	32.85	18	2,566	0.70%
2018/02/02	17	33.41	0	0.00	33.40	17	2,560	0.66%
2018/02/01	10	33.85	0	0.00	33.70	10	2,566	0.39%
2018/01/31	1	33.75	0	0.00	33.95	1	2,583	0.04%
2018/01/30	1	33.90	0	0.00	34.05	1	2,573	0.04%
2018/01/29	3	33.93	10	34.05	34.05	-7	2,590	-0.27%
2018/01/26	0	0.00	3	33.75	33.80	-3	2,610	-0.11%
2018/01/23	13	33.85	0	0.00	34.00	13	2,630	0.49%
2018/01/22	6	34.08	0	0.00	34.15	6	2,637	0.23%
2018/01/19	7	34.56	12	34.67	34.35	-5	2,624	-0.19%
2018/01/18	1	33.75	0	0.00	33.80	1	2,604	0.04%
2018/01/17	6	33.53	0	0.00	33.45	6	2,596	0.23%
2018/01/16	2	33.73	0	0.00	33.90	2	2,645	0.08%
2018/01/15	1	33.85	0	0.00	34.00	1	2,643	0.04%
2018/01/12	2	34.05	0	0.00	34.10	2	2,656	0.08%
2018/01/11	0	0.00	11	33.95	34.40	-11	2,663	-0.41%
2018/01/10	14	34.28	0	0.00	33.95	14	2,695	0.52%
2018/01/08	4	35.48	0	0.00	35.55	4	2,654	0.15%
2018/01/05	4	35.70	0	0.00	35.65	4	2,816	0.14%
2018/01/03	0	0.00	3	35.47	35.60	-3	3,224	-0.09%
2018/01/02	3	35.25	0	0.00	35.25	3	3,257	0.09%