神達 (3706)-元富-基隆券商分點個股進出

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

神達

(3706)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

神達 (3706)籌碼相關－元富-基隆券商分點個股進出

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

元富-基隆券商分點個股進出
元富-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	5	75.28	4	75.35	74.60	1	78,785	0.00%
2024/12/16	11	76.15	9	75.46	75.80	2	77,806	0.00%
2024/12/13	25.1	79.95	12.1	81.57	77.70	13	76,067	0.02%
2024/12/12	54	82.92	55	84.19	83.50	-1	74,249	0.00%
2024/12/11	7.1	82.22	5	81.76	81.60	2.1	72,572	0.00%
2024/12/10	39.3	84.95	9	82.42	81.80	30.3	71,339	0.04%
2024/12/09	105	87.64	88.8	86.51	86.00	16.2	68,333	0.02%	大買/
2024/12/06	100.1	90.11	94	88.49	87.00	6.1	66,830	0.01%
2024/12/05	81	87.37	82	87.96	88.40	-1	63,661	0.00%
2024/12/04	51.1	87.52	56.9	87.74	86.20	-5.8	61,851	-0.01%
2024/12/03	45	85.02	58	85.92	87.50	-13	59,271	-0.02%
2024/12/02	22	82.95	13	82.73	82.50	9	56,401	0.02%
2024/11/29	93	83.73	92	85.65	84.00	1	54,691	0.00%
2024/11/28	82.2	80.61	80	81.90	83.20	2.2	49,837	0.00%
2024/11/27	38.1	85.27	43	85.51	83.80	-4.9	46,210	-0.01%
2024/11/26	30.1	84.75	25	83.85	83.30	5.1	43,714	0.01%
2024/11/25	64	84.28	66.3	84.76	85.40	-2.3	41,933	-0.01%
2024/11/22	87	84.66	89	83.59	83.00	-2	39,339	-0.01%
2024/11/21	26.1	75.77	48	76.75	79.90	-21.9	35,864	-0.06%
2024/11/20	65.2	73.79	56.2	74.16	72.70	8.9	32,595	0.03%
2024/11/19	16.4	69.01	18	70.11	73.20	-1.6	28,643	-0.01%
2024/11/18	46.1	68.11	36	67.90	66.60	10.1	25,624	0.04%
2024/11/15	19	70.09	33	69.86	68.40	-14	23,412	-0.06%
2024/11/14	85	65.62	96	65.01	69.80	-11	20,050	-0.05%
2024/11/13	89.3	64.75	430	64.52	63.50	-340.7	16,355	-2.08%	大賣/鉅額交易
2024/11/12	88.2	61.20	287.1	62.66	63.60	-198.9	12,842	-1.55%	大賣/鉅額交易
2024/11/11	0	0.00	2	59.40	59.40	-2	7,238	-0.03%
2024/11/08	21	51.36	32.4	53.19	54.00	-11.4	6,832	-0.17%
2024/11/07	56	47.96	45	48.24	49.15	11	5,378	0.20%
2024/11/05	5	46.95	1	47.05	47.40	4	5,002	0.08%
2024/11/01	0	0.00	0	45.80	46.35	0	5,183	0.00%
2024/10/30	5	46.30	11	46.04	45.70	-6	5,219	-0.11%
2024/10/28	3	46.37	10	46.35	46.50	-7	5,298	-0.13%
2024/10/24	0	0.00	2	46.10	46.00	-2	5,469	-0.04%
2024/10/23	2.1	46.66	2	46.73	46.70	0.1	5,569	0.00%
2024/10/21	2	46.90	2	46.80	46.95	0	5,769	0.00%
2024/10/18	3	47.37	0	0.00	46.75	3	5,996	0.05%
2024/10/17	1	47.40	2	47.10	47.10	-1	6,054	-0.02%
2024/10/16	1	47.25	0	0.00	47.10	1	6,199	0.02%
2024/10/15	3	47.10	2	47.15	46.80	1	6,500	0.02%
2024/10/11	16	46.55	1	46.35	46.35	15	7,051	0.21%
2024/10/09	3	46.50	10	46.66	45.70	-7	7,775	-0.09%
2024/10/08	2	46.05	0	0.00	45.70	2	7,679	0.03%
2024/09/30	0	0.00	6	45.33	45.00	-6	8,050	-0.07%
2024/09/26	16	45.80	1	46.30	45.45	15	8,125	0.18%
2024/09/25	3	46.10	1	46.10	45.90	2	8,102	0.02%
2024/09/20	0	0.00	24	45.89	45.40	-24	8,102	-0.30%
2024/09/18	0	0.00	8	45.69	45.10	-8	8,220	-0.10%
2024/09/13	1	46.00	1	46.05	45.90	0	8,231	0.00%
2024/09/10	0	0.00	4	43.78	43.10	-4	8,240	-0.05%
2024/09/06	2	42.60	0	0.00	42.65	2	8,293	0.02%
2024/09/05	0.1	42.00	5	42.30	42.15	-4.9	8,398	-0.06%
2024/09/04	2	41.85	0	0.00	41.85	2	8,527	0.02%
2024/08/30	0	0.00	1	44.80	44.90	-1	8,812	-0.01%
2024/08/29	0	0.00	3	44.72	44.85	-3	8,972	-0.03%
2024/08/26	1	45.05	0	0.00	44.95	1	9,465	0.01%
2024/08/22	0	0.00	2	43.95	43.85	-2	9,859	-0.02%
2024/08/21	4	44.05	10	44.20	43.90	-6	10,206	-0.06%
2024/08/20	0	0.00	1	44.50	44.10	-1	10,642	-0.01%
2024/08/16	1	44.70	0	0.00	44.20	1	12,350	0.01%
2024/08/15	0	0.00	1	43.90	43.75	-1	12,980	-0.01%
2024/08/14	0	0.00	5	43.96	44.10	-5	13,664	-0.04%
2024/08/13	3	43.05	0	0.00	43.25	3	14,066	0.02%
2024/08/12	6	42.07	3	42.50	43.00	3	14,251	0.02%
2024/08/09	2	41.10	0	0.00	40.60	2	14,713	0.01%
2024/08/07	2	41.25	0	0.00	41.15	2	15,433	0.01%
2024/08/06	2	39.13	26	36.79	38.45	-24	15,832	-0.15%
2024/08/05	10.1	41.19	1	38.70	38.70	9.1	15,769	0.06%
2024/08/02	10	42.95	0	43.15	42.95	10	15,699	0.06%
2024/08/01	2	44.15	13	44.25	44.30	-11	15,804	-0.07%
2024/07/30	26	41.80	20	42.48	42.55	6	16,010	0.04%
2024/07/29	0	0.00	1	43.90	42.30	-1	16,028	-0.01%
2024/07/26	12	43.55	0	0.00	43.75	12	16,004	0.07%
2024/07/23	0	45.05	0	0.00	44.80	0	16,029	0.00%
2024/07/22	0	0.00	1	44.65	45.00	-1	16,326	-0.01%
2024/07/19	23	46.63	2	46.23	45.90	21	16,197	0.13%
2024/07/18	3	47.30	1	46.95	47.00	2	16,145	0.01%
2024/07/17	81	48.40	1	48.65	48.00	80	16,096	0.50%
2024/07/16	152	48.65	16	48.83	48.25	136	16,105	0.84%	大買/鉅額交易
2024/07/15	23.1	48.27	1	47.30	47.35	22.1	15,906	0.14%
2024/07/12	26.3	48.49	74	48.83	48.25	-47.7	15,763	-0.30%
2024/07/11	183	49.35	42.2	48.62	48.85	140.8	15,484	0.91%	大買/鉅額交易
2024/07/10	50	46.68	0	0.00	46.60	50	15,038	0.33%
2024/07/09	1	46.35	22	46.20	46.10	-21	15,050	-0.14%
2024/07/08	26	45.50	3	45.40	45.40	23	14,960	0.15%
2024/07/05	2.1	45.47	15	45.85	45.90	-12.9	15,109	-0.09%
2024/07/04	4	44.45	3	44.58	44.60	1	15,087	0.01%
2024/07/03	2	44.60	0	0.00	44.50	2	15,199	0.01%
2024/07/02	2	43.95	0	0.00	44.70	2	15,433	0.01%
2024/07/01	2	44.30	0	0.00	44.10	2	15,646	0.01%
2024/06/26	1	44.60	0	0.00	44.35	1	16,877	0.01%
2024/06/25	0	0.00	3	44.83	44.80	-3	17,982	-0.02%
2024/06/24	4	45.30	124	44.81	44.75	-120	19,475	-0.62%	大賣/鉅額交易
2024/06/21	2	46.10	0	0.00	46.15	2	19,884	0.01%
2024/06/20	2	46.30	0	0.00	46.45	2	20,564	0.01%
2024/06/19	5.1	46.25	10	46.84	46.25	-4.9	22,953	-0.02%
2024/06/18	5	45.77	1	45.85	45.70	4	25,902	0.02%
2024/06/17	0	0.00	1	45.80	45.55	-1	28,245	0.00%
2024/06/14	6	45.57	0	0.00	45.95	6	29,522	0.02%
2024/06/13	1	45.75	0	0.00	45.45	1	29,641	0.00%
2024/06/12	0	0.00	13	45.50	45.15	-13	29,801	-0.04%
2024/06/11	0	0.00	1	46.25	45.10	-1	30,032	0.00%
2024/06/06	2.1	46.26	3	46.50	46.60	-0.9	30,717	0.00%
2024/06/05	5	47.44	20	46.86	46.65	-15	30,788	-0.05%
2024/06/04	3.1	48.44	4	48.70	47.75	-1	30,772	0.00%
2024/06/03	0	48.20	2	48.45	48.20	-2	30,722	-0.01%
2024/05/31	186	47.91	0	0.00	47.50	186	30,623	0.61%	大買/鉅額交易
2024/05/30	3	48.12	1	47.70	47.60	2	30,611	0.01%
2024/05/29	59	48.56	5	48.70	49.00	54	30,586	0.18%
2024/05/28	8	48.34	1	48.35	48.35	7	30,460	0.02%
2024/05/27	11.1	48.51	0	0.00	48.40	11.1	30,404	0.04%
2024/05/24	0	0.00	6	48.55	48.35	-6	30,334	-0.02%
2024/05/23	33	48.58	4	48.71	48.00	29	30,104	0.10%
2024/05/22	10	49.21	14	49.00	49.50	-4	29,750	-0.01%
2024/05/21	10	46.29	46	46.79	47.95	-36	29,279	-0.12%
2024/05/20	18	45.83	17	45.97	45.80	1	28,708	0.00%
2024/05/17	30	46.05	1.5	45.93	45.90	28.5	28,138	0.10%
2024/05/16	14	47.04	5	47.00	46.80	9	27,886	0.03%
2024/05/15	16	47.21	12	47.46	47.40	4	27,835	0.01%
2024/05/14	6	46.41	16	46.93	48.00	-10	27,668	-0.04%
2024/05/13	1	45.00	38	44.58	44.85	-37	27,147	-0.14%
2024/05/10	4	44.15	61	44.53	44.10	-57	27,071	-0.21%
2024/05/09	1	42.90	0	0.00	42.75	1	26,688	0.00%
2024/05/08	10	42.89	0	0.00	42.95	10	26,814	0.04%
2024/05/06	17.1	43.45	2	43.35	43.20	15.1	26,908	0.06%
2024/05/03	0	0.00	3	44.52	43.75	-3	26,916	-0.01%
2024/05/02	58	44.65	5	44.70	44.60	53	27,037	0.20%
2024/04/30	12	45.50	0	0.00	45.40	12	27,395	0.04%
2024/04/29	2	45.75	0.5	46.00	45.90	1.5	27,857	0.01%
2024/04/26	10	46.01	2	46.00	45.70	8	28,831	0.03%
2024/04/25	4	44.10	0	0.00	44.05	4	28,993	0.01%
2024/04/24	2	43.70	4	44.60	44.60	-2	29,086	-0.01%
2024/04/23	8	42.53	0.3	42.70	42.80	7.7	29,074	0.03%
2024/04/19	5	44.55	4	43.70	43.70	1	29,229	0.00%
2024/04/17	0	0.00	16	45.34	45.00	-16	29,809	-0.05%
2024/04/16	3	45.52	0	0.00	44.55	3	30,455	0.01%
2024/04/15	3	47.32	13	46.95	46.85	-10	30,218	-0.03%
2024/04/12	1.1	48.84	0	0.00	48.60	1.1	30,070	0.00%
2024/04/11	2	48.70	4	49.15	48.85	-2	30,088	-0.01%
2024/04/10	3	50.20	5	49.85	49.55	-2	30,183	-0.01%
2024/04/09	0	0.00	5	49.75	50.00	-5	30,203	-0.02%
2024/04/08	5.1	49.96	2	50.35	50.20	3.1	30,454	0.01%
2024/04/03	5	49.54	13	49.66	50.00	-8	30,964	-0.03%
2024/04/02	12.1	50.53	6	50.20	50.10	6.1	32,738	0.02%
2024/04/01	0	51.20	0	0.00	51.10	0	32,628	0.00%
2024/03/29	15	51.23	6	51.52	51.50	9	32,317	0.03%
2024/03/28	36	53.81	8	52.68	52.20	28	31,969	0.09%
2024/03/27	17	55.76	34	56.14	56.70	-17	30,939	-0.05%
2024/03/26	21	53.10	11	53.03	53.20	10	29,545	0.03%
2024/03/25	35	54.30	13	54.45	54.00	22	29,445	0.07%
2024/03/22	54.1	56.72	34	55.83	54.00	20.1	28,813	0.07%
2024/03/21	39	54.50	54.4	56.06	57.90	-15.4	26,387	-0.06%
2024/03/20	13	52.61	100	52.79	53.60	-87	23,391	-0.37%
2024/03/19	18	48.61	23	48.38	48.80	-5	21,293	-0.02%
2024/03/18	0	0.00	3	45.88	46.50	-3	20,908	-0.01%
2024/03/15	2	45.47	3	45.88	45.60	-1	20,820	0.00%
2024/03/14	5	45.70	9	45.89	45.55	-4	20,658	-0.02%
2024/03/13	13	45.59	20	45.83	45.65	-7	20,533	-0.03%
2024/03/12	13	44.97	12	45.09	45.30	1	20,128	0.00%
2024/03/11	1	43.95	7	44.02	43.70	-6	19,919	-0.03%
2024/03/08	4	42.70	3	42.47	42.50	1	19,835	0.01%
2024/03/06	12	43.30	2	43.20	43.30	10	20,391	0.05%
2024/03/05	0.1	43.30	0	0.00	43.55	0.1	20,432	0.00%
2024/03/01	25	42.96	3	43.03	43.05	22	20,313	0.11%
2024/02/29	1	41.70	0	0.00	42.30	1	20,308	0.00%
2024/02/27	2	42.48	4	42.70	41.60	-2	20,415	-0.01%
2024/02/26	23	42.98	0	0.00	42.95	23	20,354	0.11%
2024/02/23	15	44.25	19	43.74	43.60	-4	20,439	-0.02%
2024/02/22	7	44.51	14	45.13	44.45	-7	20,545	-0.03%
2024/02/21	1.3	43.91	2	44.05	43.75	-0.8	20,177	0.00%
2024/02/20	2	44.30	0	0.00	43.75	2	20,306	0.01%
2024/02/19	20.1	44.63	21	44.43	44.15	-0.9	20,252	0.00%
2024/02/16	11	45.22	1	45.25	45.60	10	20,286	0.05%
2024/02/15	3	44.15	4	45.25	45.10	-1	20,101	0.00%
2024/02/05	5.1	45.29	14	45.35	44.80	-8.9	19,880	-0.04%
2024/02/02	7	45.14	10	45.13	45.10	-3	19,884	-0.02%
2024/02/01	9	44.65	5	44.65	44.65	4	19,825	0.02%
2024/01/31	16.3	45.26	10	45.04	45.00	6.3	19,888	0.03%
2024/01/30	6	45.46	3	46.40	46.40	3	19,712	0.02%
2024/01/29	3	44.55	0	0.00	45.30	3	19,491	0.02%
2024/01/26	0	0.00	12	45.05	44.50	-12	19,452	-0.06%
2024/01/25	8	45.45	0	0.00	45.40	8	19,385	0.04%
2024/01/24	10	46.47	7	46.33	46.10	3	19,145	0.02%
2024/01/23	8	45.61	14	46.30	46.40	-6	18,790	-0.03%
2024/01/22	28	46.56	106	46.41	46.40	-78	18,283	-0.43%	大賣/
2024/01/19	20	44.26	27	44.60	44.85	-7	17,193	-0.04%
2024/01/18	0	0.00	1	42.95	43.35	-1	16,714	-0.01%
2024/01/17	5	43.55	28	43.49	43.25	-23	16,663	-0.14%
2024/01/16	13	43.53	2	44.20	43.60	11	16,614	0.07%
2024/01/15	0	0.00	2	44.05	43.95	-2	16,467	-0.01%
2024/01/12	8	43.98	13.3	44.12	43.55	-5.3	16,410	-0.03%
2024/01/11	9	43.93	17	44.41	44.55	-8	16,224	-0.05%
2024/01/10	11	43.66	25	43.42	43.65	-14	15,998	-0.09%
2024/01/09	0	0.00	7	42.62	41.95	-7	15,344	-0.05%
2024/01/05	2.1	42.11	0	0.00	42.25	2.1	16,105	0.01%
2024/01/04	31	42.56	5	42.39	42.10	26	16,376	0.16%
2024/01/03	26	43.03	0	0.00	43.30	26	16,329	0.16%
2024/01/02	21.1	43.48	1	43.85	43.20	20.1	16,273	0.12%
2023/12/29	17.1	44.70	4	44.63	44.55	13.1	15,997	0.08%
2023/12/28	43	44.60	71	44.83	45.00	-28	15,338	-0.18%
2023/12/27	2	42.63	3	42.75	42.55	-1	13,513	-0.01%
2023/12/26	0	0.00	1	41.60	42.10	-1	13,726	-0.01%
2023/12/25	22	42.04	0	0.00	41.55	22	13,929	0.16%
2023/12/22	5	41.29	4	41.70	41.60	1	13,969	0.01%
2023/12/21	0.2	41.50	0	0.00	41.50	0.2	14,021	0.00%
2023/12/20	5	40.93	11	41.35	41.65	-6	14,239	-0.04%
2023/12/19	6	40.00	1	39.50	39.50	5	14,259	0.04%
2023/12/15	8	40.75	0	0.00	40.25	8	15,181	0.05%
2023/12/14	15.1	41.25	0	0.00	40.70	15.1	15,435	0.10%
2023/12/13	11	41.47	11.5	41.39	41.20	-0.5	15,245	0.00%
2023/12/12	0	0.00	38.2	41.07	40.90	-38.2	14,422	-0.27%
2023/12/08	38	41.13	0	0.00	40.95	38	14,553	0.26%
2023/12/07	6	41.55	120	41.09	41.15	-114	14,461	-0.79%	大賣/鉅額交易
2023/12/06	12.1	41.29	0	0.00	41.15	12.1	14,542	0.08%
2023/12/05	5	41.15	3	40.75	40.75	2	14,492	0.01%
2023/12/04	22.5	41.37	3	41.28	41.25	19.5	14,429	0.14%
2023/12/01	5	41.34	5	41.50	41.40	0	14,215	0.00%
2023/11/29	0	0.00	6	39.65	39.85	-6	13,797	-0.04%
2023/11/28	0	0.00	20	39.12	39.30	-20	13,956	-0.14%
2023/11/24	12	39.86	1	39.80	39.75	11	14,088	0.08%
2023/11/23	9	40.93	1	41.00	40.90	8	14,040	0.06%
2023/11/22	9	40.98	5	40.92	40.75	4	14,038	0.03%
2023/11/21	0	0.00	12.8	42.03	42.20	-12.8	14,068	-0.09%
2023/11/20	2	40.80	10	40.54	41.20	-8	14,328	-0.06%
2023/11/17	1	40.25	3	40.75	40.90	-2	14,375	-0.01%
2023/11/16	0	0.00	4	39.23	39.30	-4	14,457	-0.03%
2023/11/15	8.1	39.26	0	0.00	38.70	8.1	14,825	0.05%
2023/11/14	7	39.86	1	39.95	39.85	6	16,064	0.04%
2023/11/13	0	0.00	2	39.40	39.70	-2	16,441	-0.01%
2023/11/10	0	0.00	5	39.42	39.50	-5	16,710	-0.03%
2023/11/08	8	39.24	5	39.66	39.10	3	17,277	0.02%
2023/11/06	0.1	38.60	0	0.00	38.70	0.1	18,229	0.00%
2023/10/31	2	38.30	2	36.90	36.75	0	21,299	0.00%
2023/10/23	0	0.00	1	38.40	38.30	-1	22,215	0.00%
2023/10/18	1	37.65	0	0.00	37.50	1	23,174	0.00%
2023/10/16	7	40.65	0	0.00	39.80	7	26,345	0.03%
2023/10/13	1	41.90	0	0.00	42.00	1	30,275	0.00%
2023/10/12	2	40.20	2	41.80	41.85	0	30,070	0.00%
2023/10/11	3	42.40	4	40.08	39.65	-1	30,478	0.00%
2023/10/06	0	41.50	0	0.00	41.50	0	30,983	0.00%
2023/10/05	1.1	41.52	3	41.67	41.65	-1.9	32,976	-0.01%
2023/10/04	3	40.78	0	0.00	41.20	3	33,163	0.01%
2023/10/03	8	41.81	0	0.00	41.45	8	33,217	0.02%
2023/10/02	2.1	41.67	13	42.43	42.50	-11	33,214	-0.03%
2023/09/28	1.1	41.44	5	41.07	40.75	-4	33,075	-0.01%
2023/09/27	2	40.65	0	0.00	40.80	2	33,344	0.01%
2023/09/26	3.1	40.30	3	40.40	40.10	0.1	34,282	0.00%
2023/09/22	1.1	40.58	10	40.16	40.80	-8.9	34,366	-0.03%
2023/09/21	7	38.81	0	0.00	39.25	7	34,107	0.02%
2023/09/20	0.1	39.45	4	40.49	39.50	-4	34,089	-0.01%
2023/09/19	6	38.28	2	38.95	38.45	4	33,817	0.01%
2023/09/18	0	38.10	11	38.01	37.80	-11	34,400	-0.03%
2023/09/14	0	0.00	1	39.00	38.70	-1	34,870	0.00%
2023/09/13	10	39.00	0	0.00	38.55	10	35,439	0.03%
2023/09/12	0	0.00	1	38.35	38.45	-1	37,017	0.00%
2023/09/11	0.1	38.20	7.9	38.52	38.20	-7.8	38,498	-0.02%
2023/09/08	0	0.00	0.1	39.43	39.25	-0.1	38,420	0.00%
2023/09/07	0	0.00	10.1	39.90	39.65	-10.1	38,624	-0.03%
2023/09/06	0	0.00	2.1	40.45	40.15	-2.1	38,619	-0.01%
2023/09/05	0	0.00	1.1	40.10	40.35	-1.1	38,718	0.00%
2023/09/04	0	0.00	5.1	39.78	39.90	-5.1	38,830	-0.01%
2023/09/01	0	0.00	0.4	40.05	39.75	-0.4	38,850	0.00%
2023/08/31	0	0.00	0.5	40.20	40.55	-0.5	38,766	0.00%
2023/08/30	2	41.33	1	41.80	40.95	1	38,883	0.00%
2023/08/29	2	41.30	1	41.95	41.20	1	39,373	0.00%
2023/08/28	3	41.50	2	41.48	41.35	1	40,556	0.00%
2023/08/25	3	41.70	0	0.00	41.70	3	40,916	0.01%
2023/08/24	2	43.30	3	45.05	43.30	-1	40,875	0.00%
2023/08/23	1	44.05	2	43.95	44.00	-1	40,874	0.00%
2023/08/22	2	43.55	2	44.05	43.20	0	40,647	0.00%
2023/08/21	4	43.74	0	43.50	43.30	4	40,346	0.01%
2023/08/18	12	45.13	11	45.39	44.05	1	39,988	0.00%
2023/08/17	1	42.95	3.1	43.26	43.10	-2.1	38,655	-0.01%
2023/08/16	7	42.94	2	42.75	43.00	5	38,358	0.01%
2023/08/15	0	0.00	8	44.26	43.35	-8	38,455	-0.02%
2023/08/14	4.3	43.17	6	41.97	42.80	-1.7	38,131	0.00%
2023/08/11	4	43.40	0	0.00	42.85	4	37,795	0.01%
2023/08/10	17.1	42.32	4	42.28	42.30	13.1	37,397	0.04%
2023/08/09	19.1	45.36	41	45.76	45.00	-21.9	36,606	-0.06%
2023/08/08	15	46.49	12.1	47.44	46.35	2.9	36,084	0.01%
2023/08/07	14.1	47.05	26.5	47.78	48.45	-12.4	35,289	-0.04%
2023/08/04	7	45.46	8	45.49	45.15	-1	33,829	0.00%
2023/08/02	13.3	46.00	32	44.61	44.95	-18.7	33,238	-0.06%
2023/08/01	6.1	48.34	24	48.16	48.60	-17.9	32,945	-0.05%
2023/07/31	12.3	50.12	2.8	49.41	47.05	9.5	32,749	0.03%
2023/07/28	2.5	47.51	2.1	46.50	49.50	0.4	32,343	0.00%
2023/07/27	5	47.05	1.2	47.05	46.80	3.8	32,140	0.01%
2023/07/26	9	47.73	3.5	47.94	47.10	5.5	31,987	0.02%
2023/07/25	9.1	48.22	5	48.68	48.30	4.1	31,791	0.01%
2023/07/24	69.2	50.41	5	48.92	49.90	64.2	31,491	0.20%
2023/07/21	6	47.50	1	49.09	49.30	5	31,107	0.02%
2023/07/20	23.5	47.63	4	47.89	46.80	19.5	30,607	0.06%
2023/07/19	46	52.01	126.2	52.00	51.10	-80.2	29,960	-0.27%	大賣/
2023/07/18	79.2	55.94	194	52.91	50.40	-114.9	27,034	-0.42%	大賣/鉅額交易
2023/07/17	16	52.20	5	52.20	52.20	11	22,706	0.05%
2023/07/14	10	46.70	47	47.18	47.50	-37	22,355	-0.17%
2023/07/13	9	43.02	11.3	43.02	43.20	-2.3	21,592	-0.01%
2023/07/12	31	39.07	68.5	38.60	39.30	-37.5	20,937	-0.18%
2023/07/11	0	0.00	8	35.90	35.75	-8	18,866	-0.04%
2023/07/10	8.1	34.99	0	0.00	34.90	8.1	18,579	0.04%
2023/07/07	0	0.00	10	35.10	35.35	-10	18,406	-0.05%
2023/07/06	17	35.62	0	0.00	35.55	17	18,239	0.09%
2023/07/05	43	36.59	0.1	36.70	36.15	42.9	17,878	0.24%
2023/07/04	6	37.18	33	37.32	37.70	-27	17,291	-0.16%
2023/07/03	6	36.25	7	36.07	35.95	-1	16,168	-0.01%
2023/06/30	36	34.38	0	0.00	34.95	36	15,723	0.23%
2023/06/29	23	34.72	6	34.88	34.70	17	15,578	0.11%
2023/06/28	60	35.33	7	35.42	34.70	53	15,444	0.34%
2023/06/27	58.1	35.36	3	35.93	35.35	55.1	15,208	0.36%
2023/06/26	21.1	36.62	21	36.51	36.85	0.1	14,732	0.00%
2023/06/21	1	35.30	2.5	35.29	35.15	-1.5	13,755	-0.01%
2023/06/20	19.1	34.60	11.5	34.61	34.50	7.7	13,358	0.06%
2023/06/19	33	35.21	12	35.90	35.40	21	13,068	0.16%
2023/06/16	26	37.23	55.2	37.65	36.45	-29.2	12,329	-0.24%
2023/06/15	19	34.32	66.1	35.43	36.15	-47.1	10,611	-0.44%
2023/06/14	6	32.65	0.1	32.80	32.90	5.9	9,027	0.07%
2023/06/13	6	32.90	2	32.85	32.85	4	8,882	0.05%
2023/06/09	0.2	32.30	26.2	32.27	32.40	-26	8,506	-0.31%
2023/06/08	0	0.00	4	32.05	31.55	-4	8,322	-0.05%
2023/06/07	8	32.22	7	32.31	32.40	1	8,188	0.01%
2023/06/06	13	32.08	2	31.88	31.95	11	8,098	0.14%
2023/06/05	9	33.05	0	0.00	32.65	9	7,965	0.11%
2023/06/02	56	33.36	5	33.36	32.90	51	7,652	0.67%
2023/06/01	47	32.95	27.3	33.58	33.40	19.7	7,043	0.28%
2023/05/31	71.1	31.45	17	32.03	31.95	54.1	5,728	0.95%
2023/05/30	1	31.05	0	0.00	31.00	1	5,203	0.02%
2023/05/29	6	31.05	273	31.41	31.40	-267	5,067	-5.27%	大賣/鉅額交易
2023/05/26	12	29.45	0	0.00	29.25	12	4,433	0.27%
2023/05/24	6	29.15	0	0.00	29.20	6	4,322	0.14%
2023/05/23	25	29.33	2	29.75	29.25	23	4,223	0.54%
2023/05/22	1	30.65	9	30.28	30.15	-8	4,015	-0.20%
2023/05/19	10	30.20	62	29.67	30.20	-52	3,821	-1.36%
2023/05/18	50	28.60	32	28.65	28.40	18	3,282	0.55%
2023/05/12	0	0.00	1	27.90	27.85	-1	3,217	-0.03%
2023/05/10	0	0.00	3	27.90	28.15	-3	3,350	-0.09%
2023/05/09	0.2	27.95	8	27.95	27.95	-7.8	3,426	-0.23%
2023/05/08	0	0.00	10	28.10	28.10	-10	3,450	-0.29%
2023/05/05	0	0.00	5	28.18	28.15	-5	3,512	-0.14%
2023/05/04	0	0.00	12	28.33	28.35	-12	3,526	-0.34%
2023/05/02	0.4	28.35	0	0.00	28.35	0.4	3,592	0.01%
2023/04/27	0.1	28.20	1	28.20	28.30	-0.9	3,589	-0.03%
2023/04/19	0	0.00	11	28.05	27.95	-11	3,349	-0.33%
2023/04/17	8	28.54	10	28.55	28.60	-2	3,244	-0.06%
2023/04/11	0	27.90	0	0.00	27.90	0	3,085	0.00%
2023/04/10	0.2	27.45	0	0.00	27.40	0.2	3,027	0.01%
2023/04/06	20.1	27.25	0	0.00	27.30	20.1	2,993	0.67%
2023/03/31	0.2	27.45	0	0.00	27.30	0.2	2,977	0.01%
2023/03/30	1	27.30	0	0.00	27.35	1	2,995	0.03%
2023/03/28	0	0.00	14	28.50	28.50	-14	3,005	-0.47%
2023/03/27	0.1	28.80	0	0.00	28.65	0.1	3,055	0.00%
2023/03/23	0	0.00	2	28.55	28.60	-2	3,023	-0.07%
2023/03/21	0	0.00	1	28.40	28.55	-1	2,995	-0.03%
2023/03/17	1.1	28.05	0	0.00	28.00	1.1	2,965	0.04%
2023/03/15	0.1	28.40	0	0.00	28.20	0.1	2,914	0.00%
2023/03/14	0	0.00	1	28.25	28.25	-1	2,932	-0.03%
2023/03/10	5	28.69	0	0.00	28.65	5	2,899	0.17%
2023/03/09	10.2	29.05	5	29.05	29.05	5.2	2,864	0.18%
2023/03/07	5.1	29.20	0	0.00	29.35	5.1	2,771	0.19%
2023/03/06	15.1	29.28	1	29.35	29.35	14.1	2,738	0.51%
2023/03/03	0	0.00	10	29.35	29.35	-10	2,700	-0.37%
2023/03/02	0	29.25	10	29.45	29.45	-10	2,659	-0.38%
2023/03/01	0.2	29.60	10	29.50	29.50	-9.8	2,598	-0.38%
2023/02/22	10	30.95	0	0.00	31.00	10	2,369	0.42%
2023/02/21	15	31.00	15	31.00	31.10	0	2,378	0.00%
2023/02/20	10	30.90	5	30.95	30.95	5	2,453	0.20%
2023/02/16	10	30.90	20	30.88	30.90	-10	2,530	-0.40%
2023/02/15	20	30.88	18	30.75	30.75	2	2,600	0.08%
2023/02/14	1	31.04	1	31.05	31.05	0	2,588	0.00%
2023/02/13	3.3	30.61	3	30.70	30.70	0.3	2,686	0.01%
2023/02/10	1.2	30.81	0	0.00	30.80	1.2	2,686	0.04%
2023/02/09	10.2	31.02	14	30.95	30.90	-3.9	2,666	-0.14%
2023/02/08	0.2	31.93	0.1	31.95	31.85	0	2,565	0.00%
2023/02/07	16.4	31.71	15	31.88	31.85	1.4	2,512	0.05%
2023/02/06	0.6	31.47	5	31.50	31.50	-4.5	2,430	-0.18%
2023/02/03	0.4	31.16	9	31.04	31.40	-8.7	2,400	-0.36%
2023/02/02	21	30.76	21	30.85	30.85	0	2,337	0.00%
2023/01/12	1	30.25	1	30.15	30.15	0	2,169	0.00%
2023/01/10	0	30.00	0	0.00	30.10	0	2,167	0.00%
2023/01/09	0.2	29.60	0	0.00	29.75	0.2	2,122	0.01%
2023/01/06	2	29.45	0	0.00	29.50	2	2,120	0.09%
2023/01/04	7	29.50	9	29.50	29.50	-2	2,134	-0.09%
2023/01/03	8	29.55	2	29.60	29.60	6	2,154	0.28%
2022/12/23	20	29.55	20	29.68	29.70	0	2,062	0.00%
2022/12/22	20	29.85	22	29.76	29.75	-2	2,115	-0.09%
2022/12/20	16	29.92	14	29.80	29.60	2	2,060	0.10%
2022/12/19	0	0.00	1	29.75	29.75	-1	2,012	-0.05%
2022/12/14	2	29.55	0	0.00	29.75	2	1,853	0.11%
2022/12/12	0	0.00	3	29.38	29.45	-3	1,810	-0.17%
2022/12/09	0.2	29.30	0	0.00	29.30	0.2	1,822	0.01%
2022/12/08	0	0.00	1	29.20	29.20	-1	1,818	-0.05%
2022/12/05	2	29.75	10	29.75	29.70	-8	1,764	-0.45%
2022/12/02	0	0.00	1	29.95	29.95	-1	1,791	-0.06%
2022/11/30	0	0.00	5	29.80	29.75	-5	1,770	-0.28%
2022/11/28	1	29.40	1	29.50	29.50	0	1,737	0.00%
2022/11/25	10	29.40	0	29.20	29.30	10	1,734	0.58%
2022/11/23	5.2	29.25	0	0.00	29.25	5.2	1,714	0.30%
2022/11/22	0	0.00	1	29.05	29.20	-1	1,725	-0.06%
2022/11/21	1	29.05	0	0.00	29.05	1	1,716	0.06%
2022/11/18	10	29.15	7	28.95	28.95	3	1,727	0.17%
2022/11/17	10	29.20	8	29.26	29.20	2	1,703	0.12%
2022/11/16	0	0.00	2	29.05	29.15	-2	1,685	-0.12%
2022/11/14	0	0.00	1	28.90	28.85	-1	1,586	-0.06%
2022/11/11	0	0.00	1	28.45	28.60	-1	1,541	-0.06%
2022/11/10	0.2	28.30	0	0.00	28.30	0.2	1,488	0.01%
2022/11/09	1	28.70	4	28.50	28.30	-3	1,472	-0.20%
2022/11/08	1	27.90	0	0.00	27.85	1	1,396	0.07%
2022/10/25	0.2	26.60	0	0.00	26.55	0.2	1,686	0.01%
2022/10/19	0	0.00	1	27.10	26.75	-1	1,702	-0.06%
2022/10/18	0	0.00	1	26.50	26.65	-1	1,695	-0.06%
2022/10/14	1	26.75	0	0.00	26.55	1	1,765	0.06%
2022/10/13	1	26.30	0	0.00	26.25	1	1,785	0.06%
2022/10/12	0.2	26.75	0	0.00	26.75	0.2	1,781	0.01%
2022/09/29	5	26.40	0	0.00	27.15	5	1,855	0.27%
2022/09/26	3	26.65	0	0.00	26.50	3	1,808	0.17%
2022/09/20	0	0.00	4	27.81	27.75	-4	1,838	-0.22%
2022/09/19	0.1	27.75	2	27.75	27.75	-1.9	1,876	-0.10%
2022/09/16	0	0.00	4	27.75	27.70	-4	1,895	-0.21%
2022/09/15	0	0.00	1	28.05	28.00	-1	1,923	-0.05%
2022/09/07	0	0.00	8	27.13	27.10	-8	2,160	-0.37%
2022/09/06	0	0.00	10	27.45	27.35	-10	2,158	-0.46%
2022/08/31	0	0.00	2	28.10	28.10	-2	2,155	-0.09%
2022/08/30	0.1	28.20	6	28.08	28.05	-5.9	2,148	-0.27%
2022/08/29	0	0.00	11	27.90	27.90	-11	2,146	-0.51%
2022/08/26	0	0.00	2	28.40	28.40	-2	2,127	-0.09%
2022/08/25	0	28.30	2	28.40	28.35	-2	2,123	-0.09%
2022/08/23	0	0.00	0.2	28.60	28.50	-0.2	2,137	-0.01%
2022/08/22	0.2	28.60	0	0.00	28.75	0.2	2,143	0.01%
2022/08/15	0	0.00	3	28.75	28.85	-3	2,152	-0.14%
2022/08/12	0.1	28.90	1	28.90	28.90	-0.9	2,128	-0.04%
2022/08/09	1	28.95	4	28.93	29.45	-3	2,078	-0.14%
2022/08/08	0	28.55	0	0.00	28.70	0	2,003	0.00%
2022/08/05	0.1	28.30	0	0.00	28.30	0.1	1,993	0.01%
2022/07/29	0	0.00	3	28.10	28.15	-3	2,158	-0.14%
2022/07/27	0	0.00	1	28.05	28.05	-1	2,203	-0.05%
2022/07/22	1.2	28.33	0	0.00	28.20	1.2	2,242	0.05%
2022/07/01	1	26.75	1	26.75	26.80	0	2,488	0.00%
2022/06/23	0	0.00	1	28.55	28.20	-1	3,156	-0.03%
2022/06/22	1	28.30	0	0.00	28.35	1	3,196	0.03%
2022/06/21	1.2	28.66	1	28.70	28.70	0.2	3,201	0.01%
2022/06/20	0	0.00	2	27.50	27.20	-2	3,068	-0.07%
2022/06/14	0.2	27.90	0	0.00	27.90	0.2	3,145	0.01%
2022/06/13	0	0.00	3	27.85	27.90	-3	3,175	-0.09%
2022/06/10	0	0.00	2	28.20	28.20	-2	3,200	-0.06%
2022/06/08	0	0.00	2	28.10	28.10	-2	3,266	-0.06%
2022/06/07	0	0.00	7	28.00	28.00	-7	3,332	-0.21%
2022/06/06	0	0.00	6	27.86	27.85	-6	3,402	-0.18%
2022/06/01	1	28.25	0	0.00	28.15	1	3,742	0.03%
2022/05/30	0	0.00	1	27.85	27.85	-1	3,867	-0.03%
2022/05/26	0.2	27.40	0	0.00	27.50	0.2	4,251	0.00%
2022/05/24	0.2	27.60	0	0.00	27.45	0.2	4,390	0.00%
2022/05/19	0.3	27.00	0	0.00	26.90	0.3	4,639	0.01%
2022/05/18	0	0.00	4	27.00	27.20	-4	4,660	-0.09%
2022/05/17	0	0.00	0.8	27.00	27.05	-0.8	4,720	-0.02%
2022/05/16	0	0.00	1	26.85	26.85	-1	4,764	-0.02%
2022/05/13	0	0.00	7	26.55	26.55	-7	4,848	-0.14%
2022/05/12	1	26.35	0	0.00	26.15	1	4,878	0.02%
2022/05/06	1	27.75	0	0.00	27.85	1	4,838	0.02%
2022/05/05	2	28.15	2	28.25	28.25	0	4,840	0.00%
2022/05/04	0	0.00	10	27.99	28.00	-10	4,843	-0.21%
2022/05/03	0	0.00	6.1	27.90	27.95	-6.1	4,898	-0.13%
2022/04/27	1	27.45	0	0.00	27.80	1	5,007	0.02%
2022/04/26	5	28.00	0	0.00	28.00	5	5,007	0.10%
2022/04/25	2	28.00	0	0.00	27.95	2	5,038	0.04%
2022/04/20	0	0.00	1	28.70	28.75	-1	5,174	-0.02%
2022/04/18	5	28.10	0	0.00	28.10	5	5,247	0.10%
2022/04/15	1.1	28.31	0	0.00	28.35	1.1	5,300	0.02%
2022/04/13	2	28.18	0	0.00	28.20	2	5,452	0.04%
2022/04/12	1	28.10	0	0.00	28.25	1	5,478	0.02%
2022/04/11	1	28.45	3	28.30	28.20	-2	5,506	-0.04%
2022/04/08	1	28.20	6	28.19	28.20	-5	5,630	-0.09%
2022/04/07	1	28.25	12.7	28.39	28.25	-11.7	5,830	-0.20%
2022/04/06	4	28.93	0	0.00	28.90	4	6,006	0.07%
2022/04/01	3	29.30	0	0.00	29.35	3	6,019	0.05%
2022/03/31	2	29.70	0	0.00	29.55	2	6,065	0.03%
2022/03/30	24	31.93	1.3	31.85	31.75	22.7	5,901	0.39%
2022/03/29	5	31.95	0	0.00	31.85	5	5,822	0.09%
2022/03/25	1	32.40	5	32.45	32.40	-4	5,732	-0.07%
2022/03/21	0.2	31.95	0.1	32.00	32.00	0.1	6,617	0.00%
2022/03/15	7	31.73	0	0.00	31.75	7	7,477	0.09%
2022/03/14	1	32.00	1.2	32.04	32.05	-0.2	7,549	0.00%
2022/03/11	4	31.86	0	0.00	31.75	4	7,637	0.05%
2022/03/09	0	0.00	3	31.45	31.45	-3	7,658	-0.04%
2022/03/08	12	31.54	2	31.20	31.20	10	7,690	0.13%
2022/03/07	5	32.31	4	32.50	32.35	1	7,534	0.01%
2022/03/04	3	32.93	1	33.10	33.05	2	7,568	0.03%
2022/03/03	1	32.95	1	32.90	33.05	0	7,699	0.00%
2022/03/02	2	32.25	0	0.00	32.70	2	7,913	0.03%
2022/03/01	3	32.40	3	32.57	32.60	0	8,286	0.00%
2022/02/25	1	33.95	4	33.75	33.55	-3	8,201	-0.04%
2022/02/24	0.4	33.80	6	33.84	33.70	-5.6	8,397	-0.07%
2022/02/23	1.1	34.20	3	34.32	34.30	-1.9	8,850	-0.02%
2022/02/22	3	33.90	0	0.00	33.95	3	10,310	0.03%
2022/02/21	10.3	34.23	9	34.51	34.45	1.3	10,599	0.01%
2022/02/17	3	34.27	12	34.21	34.00	-9	11,685	-0.08%
2022/02/16	3	34.20	0	0.00	34.00	3	11,823	0.03%
2022/02/15	6	34.17	0	0.00	33.75	6	12,048	0.05%
2022/02/11	1	33.65	0	0.00	33.75	1	11,970	0.01%
2022/02/10	0.1	33.75	0.7	33.65	33.70	-0.5	11,976	0.00%
2022/02/08	1	33.25	1	33.35	33.50	0	11,952	0.00%
2022/02/07	1.2	33.00	0	0.00	33.00	1.2	11,982	0.01%
2022/01/26	1.1	32.36	0	0.00	32.30	1.1	12,069	0.01%
2022/01/25	0	0.00	2	32.20	32.25	-2	12,060	-0.02%
2022/01/21	1	33.60	1	33.10	33.10	0	11,989	0.00%
2022/01/20	0.1	33.40	0	0.00	33.75	0.1	11,943	0.00%
2022/01/13	1	33.45	0	0.00	33.50	1	11,708	0.01%
2022/01/12	1	33.65	1	33.40	33.40	0	11,669	0.00%
2022/01/11	0.1	33.40	0	0.00	33.50	0.1	11,629	0.00%
2022/01/07	3	34.38	0	0.00	33.80	3	11,500	0.03%
2022/01/06	1	34.30	0	0.00	34.45	1	11,401	0.01%
2022/01/03	7	34.84	4	34.68	34.50	3	11,256	0.03%
2021/12/30	5	35.06	4.4	35.07	35.20	0.6	11,091	0.01%
2021/12/29	7	34.92	18	34.90	34.95	-11	10,858	-0.10%
2021/12/28	10	34.66	23	34.50	34.50	-13	10,623	-0.12%
2021/12/27	12	34.33	8	34.25	34.35	4	10,562	0.04%
2021/12/24	4	34.00	1	33.80	33.80	3	10,479	0.03%
2021/12/23	22	33.77	1	34.00	34.00	21	10,452	0.20%
2021/12/22	2	33.98	1	33.70	33.70	1	10,393	0.01%
2021/12/21	4	33.83	5	33.88	33.90	-1	10,374	-0.01%
2021/12/20	0.1	33.70	0.4	33.70	33.70	-0.3	10,357	0.00%
2021/12/17	29	34.74	10	34.79	34.10	19	10,305	0.18%
2021/12/16	5	34.12	20	34.23	34.40	-15	9,813	-0.15%
2021/12/15	1	33.90	1	34.05	33.70	0	9,596	0.00%
2021/12/14	17	34.02	3	34.10	33.85	14	9,587	0.15%
2021/12/13	14	34.13	14	34.34	34.10	0	9,414	0.00%
2021/12/10	10	33.17	38	33.37	33.40	-28	9,008	-0.31%
2021/12/09	2	32.75	21	32.76	32.75	-19	8,775	-0.22%
2021/12/08	1	32.70	0	0.00	32.70	1	8,721	0.01%
2021/12/07	3	32.67	3	32.78	32.80	0	8,643	0.00%
2021/12/06	2.2	32.32	0	0.00	32.30	2.2	8,531	0.03%
2021/12/03	10	32.26	0	0.00	32.20	10	8,534	0.12%
2021/12/01	8	32.08	0	0.00	32.15	8	8,477	0.09%
2021/11/30	4	32.23	2	32.35	32.00	2	8,680	0.02%
2021/11/29	4	31.69	5	31.39	31.70	-1	8,595	-0.01%
2021/11/26	7	32.14	3	32.00	32.00	4	8,421	0.05%
2021/11/25	15	33.37	1	32.90	32.90	14	8,127	0.17%
2021/11/24	18.9	33.86	6	33.98	34.00	12.9	7,668	0.17%
2021/11/23	29	34.12	3	33.95	33.90	26	7,460	0.35%
2021/11/22	49.1	34.43	8	34.63	34.50	41.1	7,209	0.57%
2021/11/19	21	34.13	36	34.18	34.40	-15	6,688	-0.22%
2021/11/18	3	32.05	7	32.07	32.10	-4	5,175	-0.08%
2021/11/17	5	32.29	1	31.90	31.75	4	4,806	0.08%
2021/11/16	3	30.60	9	31.39	32.10	-6	4,217	-0.14%
2021/11/15	4	30.13	1	30.10	30.10	3	3,605	0.08%
2021/11/12	1	29.75	30	29.68	29.70	-29	3,436	-0.84%
2021/11/08	0	28.85	0	0.00	28.90	0	3,265	0.00%
2021/11/05	1.2	28.85	0	0.00	28.90	1.2	3,284	0.04%
2021/11/04	3	29.20	0	0.00	28.90	3	3,313	0.09%
2021/11/03	1	28.85	0	0.00	29.25	1	3,272	0.03%
2021/11/02	1	28.90	0	0.00	28.75	1	3,183	0.03%
2021/11/01	6	28.90	0	0.00	28.80	6	3,173	0.19%
2021/10/29	5	28.75	0	0.00	28.75	5	3,165	0.16%
2021/10/28	1	28.55	0	0.00	28.60	1	3,143	0.03%
2021/10/27	0	0.00	5	28.47	28.55	-5	3,137	-0.16%
2021/10/26	0	0.00	8	28.45	28.35	-8	3,135	-0.26%
2021/10/22	0	28.15	0	0.00	28.20	0	3,160	0.00%
2021/10/21	0	0.00	2	28.30	28.15	-2	3,267	-0.06%
2021/10/20	0.2	28.20	0	0.00	28.25	0.2	3,280	0.01%
2021/10/15	1	28.15	0	0.00	28.30	1	3,442	0.03%
2021/10/14	0	0.00	1	27.95	27.95	-1	3,521	-0.03%
2021/10/08	0	0.00	1	28.25	28.10	-1	3,877	-0.03%
2021/10/07	0	0.00	3	28.02	28.00	-3	4,040	-0.07%
2021/10/05	3	27.77	0	0.00	27.75	3	5,994	0.05%
2021/10/04	2	27.70	3	27.85	27.70	-1	5,984	-0.02%
2021/10/01	6	28.15	0	0.00	28.05	6	5,963	0.10%
2021/09/30	1	28.65	3	28.60	28.65	-2	5,940	-0.03%
2021/09/29	3	28.65	4	28.60	28.60	-1	5,954	-0.02%
2021/09/28	1	29.00	0	0.00	29.00	1	5,947	0.02%
2021/09/27	4	28.96	2	29.00	28.95	2	5,926	0.03%
2021/09/24	10	29.00	1	29.00	29.05	9	5,964	0.15%
2021/09/23	1	28.70	4	28.61	28.70	-3	5,876	-0.05%
2021/09/22	1	28.70	0	0.00	28.70	1	5,856	0.02%
2021/09/17	1	28.70	7	28.74	28.75	-6	5,835	-0.10%
2021/09/16	1	28.80	0	0.00	28.70	1	5,753	0.02%
2021/09/15	2	28.35	0	0.00	28.30	2	5,696	0.04%
2021/09/14	0.4	28.10	0	0.00	28.20	0.4	5,662	0.01%
2021/09/06	0	0.00	2	29.05	28.80	-2	5,621	-0.04%
2021/09/03	2	28.95	8	29.28	28.95	-6	5,543	-0.11%
2021/09/02	2	28.15	1	28.30	28.30	1	5,309	0.02%
2021/08/27	0	0.00	1	27.80	27.75	-1	5,384	-0.02%
2021/08/19	0	0.00	80	27.25	27.10	-80	5,566	-1.44%
2021/08/13	0	0.00	5	28.35	28.30	-5	5,520	-0.09%
2021/08/12	0	28.00	0	0.00	28.10	0	5,470	0.00%
2021/08/10	0	0.00	1	28.05	27.95	-1	5,556	-0.02%
2021/08/09	0.4	28.40	0	0.00	28.50	0.4	5,694	0.01%
2021/08/04	0	0.00	10.9	28.60	28.60	-10.9	6,109	-0.18%
2021/08/03	0	0.00	1	28.45	28.50	-1	6,232	-0.02%
2021/07/26	0	0.00	1	28.30	28.25	-1	6,646	-0.02%
2021/07/22	0	0.00	1	28.05	27.90	-1	7,312	-0.01%
2021/07/21	0	0.00	10	28.10	27.90	-10	7,324	-0.14%
2021/07/19	24	28.47	5	28.42	28.45	19	7,288	0.26%
2021/07/16	1	29.35	8	29.27	29.10	-7	7,285	-0.10%
2021/07/15	0	0.00	5	29.25	29.50	-5	7,344	-0.07%
2021/07/14	1	29.60	0	0.00	29.25	1	7,416	0.01%
2021/07/13	44	30.86	46	31.18	29.55	-2	7,341	-0.03%
2021/07/12	1	30.30	13	29.32	30.45	-12	5,937	-0.20%
2021/07/09	0.5	28.10	0	0.00	28.15	0.5	5,467	0.01%
2021/07/08	0.4	28.00	0	0.00	28.05	0.4	5,561	0.01%
2021/07/07	0	0.00	6	27.96	27.95	-6	5,654	-0.11%
2021/07/06	0	0.00	12	28.11	28.05	-12	5,724	-0.21%
2021/07/02	0	0.00	3	28.00	27.90	-3	5,812	-0.05%
2021/07/01	0	0.00	2	28.00	28.00	-2	5,852	-0.03%
2021/06/30	0	0.00	8	27.60	27.60	-8	5,848	-0.14%
2021/06/29	1	27.65	6	27.55	27.55	-5	5,913	-0.08%
2021/06/24	0	0.00	41	27.76	27.80	-41	6,065	-0.68%
2021/06/23	0	0.00	16.4	27.76	27.80	-16.4	6,143	-0.27%
2021/06/21	10	27.55	7	27.61	27.65	3	6,351	0.05%
2021/06/15	0	0.00	1	27.90	27.90	-1	6,659	-0.02%
2021/06/11	2	27.50	0	0.00	27.50	2	6,697	0.03%
2021/06/10	0	0.00	5	27.45	27.55	-5	6,765	-0.07%
2021/06/09	0.4	27.70	1	27.70	27.70	-0.6	6,812	-0.01%
2021/06/08	0	0.00	1	27.90	27.90	-1	6,922	-0.01%
2021/06/07	20	27.75	10	27.95	28.00	10	7,096	0.14%
2021/06/03	0	0.00	4	28.60	28.65	-4	7,636	-0.05%
2021/06/02	2	28.25	0	0.00	28.20	2	7,630	0.03%
2021/05/31	0	0.00	2	28.15	28.20	-2	7,625	-0.03%
2021/05/28	0	0.00	13	28.20	28.20	-13	7,626	-0.17%
2021/05/27	0	0.00	3	27.80	28.15	-3	7,729	-0.04%
2021/05/26	0	0.00	60	28.20	28.25	-60	7,825	-0.77%
2021/05/24	2	27.30	71	27.95	27.90	-69	7,959	-0.87%
2021/05/19	0	0.00	5	26.85	26.95	-5	8,349	-0.06%
2021/05/18	4	26.75	5	26.90	27.00	-1	8,339	-0.01%
2021/05/17	2	26.00	11	25.65	25.65	-9	8,341	-0.11%
2021/05/14	0.1	27.45	0	0.00	27.45	0.1	8,180	0.00%
2021/05/13	2	27.05	0	0.00	27.00	2	8,103	0.02%
2021/05/12	11	27.12	36	27.56	27.45	-25	7,988	-0.31%
2021/05/11	0	0.00	0.1	28.65	28.60	-0.1	7,759	0.00%
2021/05/10	9.2	29.05	3	29.00	29.00	6.2	7,676	0.08%
2021/05/07	1	29.20	0	0.00	29.30	1	7,685	0.01%
2021/05/05	1	28.95	8	28.85	28.80	-7	7,625	-0.09%
2021/05/04	1	29.30	2	28.40	28.85	-1	7,576	-0.01%
2021/05/03	1	29.90	0	0.00	29.75	1	7,425	0.01%
2021/04/29	36	30.70	50.1	30.90	30.60	-14.1	7,303	-0.19%
2021/04/28	4	29.93	19	30.07	30.30	-15	6,924	-0.22%
2021/04/27	0	0.00	11	29.44	29.50	-11	6,734	-0.16%
2021/04/26	0	0.00	2	29.35	29.40	-2	6,735	-0.03%
2021/04/23	5	29.35	1	29.35	29.35	4	6,707	0.06%
2021/04/22	39.7	29.62	0	0.00	29.35	39.7	6,801	0.58%
2021/04/21	0	0.00	147	29.97	30.15	-147	6,734	-2.18%	大賣/鉅額交易
2021/04/20	0	0.00	25	29.70	29.80	-25	6,621	-0.38%
2021/04/16	0	0.00	18	28.90	29.15	-18	6,590	-0.27%
2021/04/15	0	0.00	2	28.75	28.85	-2	6,609	-0.03%
2021/04/14	0	0.00	10	28.65	28.65	-10	6,617	-0.15%
2021/04/13	0	0.00	14	29.03	28.90	-14	6,607	-0.21%
2021/04/12	0	0.00	70	29.49	29.30	-70	6,532	-1.07%
2021/04/09	1	29.30	73	29.27	29.45	-72	6,479	-1.11%
2021/04/08	0.3	29.00	54	29.16	29.20	-53.7	6,460	-0.83%
2021/04/07	0	0.00	16	29.00	29.15	-16	6,483	-0.25%
2021/04/06	0	0.00	13	29.08	29.05	-13	6,496	-0.20%
2021/04/01	0	0.00	3	29.12	29.15	-3	6,453	-0.05%
2021/03/31	0	0.00	4	28.65	28.85	-4	6,398	-0.06%
2021/03/30	0	0.00	4	28.70	28.70	-4	6,349	-0.06%
2021/03/29	0	0.00	4	28.68	28.65	-4	6,295	-0.06%
2021/03/26	0	0.00	3	28.60	28.60	-3	6,283	-0.05%
2021/03/25	1	28.65	1	28.60	28.65	0	6,276	0.00%
2021/03/24	4	29.34	70.5	29.30	29.30	-66.5	6,234	-1.07%
2021/03/23	3.7	29.22	0	0.00	29.25	3.7	6,178	0.06%
2021/03/19	1.1	29.00	0	0.00	29.10	1.1	6,135	0.02%
2021/03/18	0	0.00	18	29.10	29.05	-18	6,113	-0.29%
2021/03/17	0	0.00	10	29.15	29.10	-10	6,181	-0.16%
2021/03/16	0	0.00	3	29.10	29.15	-3	6,395	-0.05%
2021/03/15	1	29.05	0	0.00	29.10	1	6,548	0.02%
2021/03/11	8.3	28.80	4	28.85	28.80	4.3	7,457	0.06%
2021/03/10	1	28.80	33	28.72	28.80	-32	7,347	-0.44%
2021/03/09	3	28.42	70	28.22	28.45	-67	7,224	-0.93%
2021/03/08	9.3	30.36	0	0.00	30.30	9.3	6,814	0.14%
2021/03/05	1	30.30	0	0.00	30.30	1	6,822	0.01%
2021/03/04	4	30.30	0	0.00	30.40	4	6,845	0.06%
2021/03/03	2.7	30.64	0	0.00	30.60	2.7	6,834	0.04%
2021/03/02	14.1	31.08	1	30.85	30.60	13.1	6,832	0.19%
2021/02/26	2	30.45	1	30.35	30.95	1	6,770	0.01%
2021/02/25	2	30.60	2	30.60	30.65	0	6,746	0.00%
2021/02/24	0	0.00	10	30.79	30.50	-10	6,816	-0.15%
2021/02/23	12	30.94	12.1	30.91	31.00	-0.1	6,687	0.00%
2021/02/22	5	30.05	3	30.17	30.25	2	6,367	0.03%
2021/02/19	2	29.63	0	0.00	29.90	2	6,263	0.03%
2021/02/18	3	29.47	5	29.60	29.65	-2	6,260	-0.03%
2021/02/17	0	0.00	37	29.44	29.40	-37	6,317	-0.59%
2021/02/05	2	29.20	4	29.25	29.25	-2	6,284	-0.03%
2021/02/04	0	0.00	1	29.25	29.15	-1	6,286	-0.02%
2021/02/03	0	29.20	1	29.30	29.30	-1	6,351	-0.02%
2021/02/02	0.1	29.20	2	29.20	29.25	-1.9	6,382	-0.03%
2021/02/01	3	28.80	3	28.93	29.00	0	6,387	0.00%
2021/01/29	0	0.00	7	29.11	29.10	-7	6,375	-0.11%
2021/01/28	8	29.30	0	0.00	29.30	8	6,332	0.13%
2021/01/27	0	0.00	5	29.47	29.45	-5	6,298	-0.08%
2021/01/26	0	0.00	6	29.38	29.35	-6	6,288	-0.10%
2021/01/25	0	0.00	15	29.43	29.50	-15	6,277	-0.24%
2021/01/22	6	29.15	12	29.17	29.30	-6	6,252	-0.10%
2021/01/21	5	29.26	11	29.17	29.20	-6	6,236	-0.10%
2021/01/20	3	29.33	2	29.15	29.15	1	6,197	0.02%
2021/01/19	1	29.95	0.2	29.70	29.80	0.8	6,118	0.01%
2021/01/18	0	0.00	15	29.53	29.90	-15	6,074	-0.25%
2021/01/15	7	29.98	2	29.95	29.85	5	6,042	0.08%
2021/01/14	1	30.00	2	30.03	30.05	-1	5,906	-0.02%
2021/01/13	11	29.86	26.1	29.97	29.85	-15.1	5,892	-0.26%
2021/01/12	87	29.78	212	29.73	29.80	-125	5,874	-2.13%	大賣/鉅額交易
2021/01/11	27	29.92	12	30.12	30.15	15	5,800	0.26%
2021/01/08	8.3	29.30	9.1	29.35	29.40	-0.8	5,671	-0.01%
2021/01/07	0	0.00	5	29.40	29.40	-5	5,610	-0.09%
2021/01/06	21.7	29.68	3	29.48	29.40	18.7	5,588	0.34%
2021/01/05	0	29.50	4.8	29.50	29.60	-4.8	5,539	-0.09%
2021/01/04	0.9	29.50	1	29.45	29.50	-0.1	5,540	0.00%
2020/12/31	3.4	29.59	1	29.80	29.50	2.4	5,528	0.04%
2020/12/30	0	0.00	20	29.55	29.65	-20	5,496	-0.36%
2020/12/29	0	0.00	3	29.30	29.30	-3	5,419	-0.06%
2020/12/28	0	0.00	1	29.40	29.40	-1	5,366	-0.02%
2020/12/25	0	0.00	17	29.35	29.30	-17	5,361	-0.32%
2020/12/24	0	0.00	3.2	29.20	29.20	-3.2	5,336	-0.06%
2020/12/23	10.8	29.11	1	29.15	29.15	9.8	5,323	0.18%
2020/12/22	0	0.00	10	29.20	29.00	-10	5,341	-0.19%
2020/12/21	15	29.13	1.1	29.07	29.20	13.9	5,356	0.26%
2020/12/18	11	29.55	3	29.63	29.40	8	5,325	0.15%
2020/12/17	0	0.00	6	29.19	29.20	-6	5,288	-0.11%
2020/12/16	0	0.00	8.2	29.41	29.40	-8.2	5,248	-0.16%
2020/12/15	1	29.50	12	29.43	29.25	-11	5,195	-0.21%
2020/12/14	2	29.98	6	29.90	29.80	-4	5,096	-0.08%
2020/12/11	0.1	29.70	3	29.55	29.70	-2.9	5,063	-0.06%
2020/12/10	48	30.21	18.1	30.08	30.05	29.9	4,961	0.60%
2020/12/09	82	31.11	68	31.25	31.15	14	4,696	0.30%
2020/12/08	71.3	32.25	57.1	32.66	31.75	14.2	4,523	0.31%
2020/12/07	36	30.90	24.2	30.42	31.25	11.9	3,891	0.30%
2020/12/04	40	29.90	6	29.83	29.90	34	3,535	0.96%
2020/12/03	40	29.80	1.1	29.66	29.65	38.9	3,472	1.12%
2020/12/02	1.2	29.51	7	29.56	29.60	-5.8	3,435	-0.17%
2020/12/01	0	0.00	11	29.45	29.65	-11	3,423	-0.32%
2020/11/30	28	29.92	3	29.50	29.50	25	3,409	0.73%
2020/11/27	40	29.70	1	29.75	29.75	39	3,366	1.16%
2020/11/26	0	0.00	20	29.61	29.65	-20	3,339	-0.60%
2020/11/25	1	29.50	4	29.51	29.65	-3	3,340	-0.09%
2020/11/24	3	30.00	19	29.74	29.60	-16	3,319	-0.48%
2020/11/23	10	29.20	2	29.53	29.60	8	3,263	0.25%
2020/11/20	0	0.00	13	29.14	29.10	-13	3,261	-0.40%
2020/11/19	0	0.00	6	29.19	29.20	-6	3,269	-0.18%
2020/11/18	0	0.00	11	29.16	29.20	-11	3,272	-0.34%
2020/11/17	3	29.05	22	29.05	29.00	-19	3,295	-0.58%
2020/11/16	72.1	29.15	11	29.12	29.10	61.1	3,409	1.79%
2020/11/13	1	29.35	10	29.23	29.35	-9	3,388	-0.26%
2020/11/12	0	0.00	10.4	29.21	29.10	-10.4	3,373	-0.31%
2020/11/11	0	0.00	10	29.25	29.35	-10	3,394	-0.29%
2020/11/10	0	29.00	5	28.98	29.00	-5	3,365	-0.15%
2020/11/09	0.3	28.85	4	29.00	28.90	-3.7	3,523	-0.10%
2020/11/06	20	28.91	8	28.92	28.85	12	3,665	0.33%
2020/11/05	1	28.85	0	0.00	28.80	1	3,655	0.03%
2020/11/04	3	28.90	0	0.00	28.75	3	3,661	0.08%
2020/11/03	2	28.53	3	28.70	28.70	-1	3,685	-0.03%
2020/11/02	0.1	28.35	1	28.30	28.30	-0.9	3,703	-0.02%
2020/10/29	5	28.39	0	0.00	28.45	5	3,722	0.13%
2020/10/28	0	0.00	5	28.64	28.60	-5	3,746	-0.13%
2020/10/27	2.6	28.69	0	0.00	28.65	2.6	3,775	0.07%
2020/10/26	1.8	28.86	0	0.00	28.85	1.8	3,792	0.05%
2020/10/23	10	28.95	0	0.00	28.95	10	3,837	0.26%
2020/10/21	7	29.08	9	29.01	28.95	-2	4,020	-0.05%
2020/10/20	11	28.95	12.8	28.81	28.90	-1.8	4,113	-0.04%
2020/10/16	0	0.00	17	28.60	28.60	-17	4,213	-0.40%
2020/10/15	0	0.00	2	28.55	28.60	-2	4,251	-0.05%
2020/10/12	3	28.75	5	28.70	28.40	-2	4,435	-0.05%
2020/10/08	1	28.50	0	0.00	28.55	1	4,601	0.02%
2020/10/07	5	28.70	8	28.70	28.70	-3	4,946	-0.06%
2020/10/06	0.8	28.55	0	0.00	28.50	0.8	5,298	0.02%
2020/10/05	7.1	28.63	1	28.40	28.40	6.1	5,617	0.11%
2020/09/30	3.8	28.42	3	28.57	28.60	0.8	5,762	0.01%
2020/09/25	3	27.60	4	27.60	27.60	-1	6,327	-0.02%
2020/09/24	7	27.91	0	0.00	27.65	7	6,527	0.11%
2020/09/23	1	28.15	1	28.15	28.15	0	6,661	0.00%
2020/09/22	3	28.50	0	0.00	28.45	3	6,755	0.04%
2020/09/21	20	29.00	0	0.00	28.90	20	6,889	0.29%
2020/09/18	2	28.95	1	28.95	28.95	1	7,011	0.01%
2020/09/17	1	28.85	0.1	28.90	28.85	0.9	7,138	0.01%
2020/09/16	3	28.85	0	0.00	28.85	3	7,190	0.04%
2020/09/15	32	29.04	3	28.87	28.85	29	7,247	0.40%
2020/09/14	0	0.00	6	29.05	29.00	-6	7,430	-0.08%
2020/09/11	0	0.00	4	29.00	29.00	-4	7,485	-0.05%
2020/09/10	21.9	29.13	4	29.04	29.10	17.9	7,510	0.24%
2020/09/09	0	0.00	1	28.55	28.55	-1	7,488	-0.01%
2020/09/08	0	0.00	2	28.65	28.60	-2	7,595	-0.03%
2020/09/04	5	28.40	0	0.00	28.50	5	7,924	0.06%
2020/09/03	3	29.00	1	28.70	28.70	2	8,277	0.02%
2020/09/02	0.6	28.85	0	0.00	28.85	0.6	8,345	0.01%
2020/09/01	0.2	28.85	3	28.85	28.85	-2.8	8,522	-0.03%
2020/08/31	4	29.13	2	28.90	28.90	2	8,629	0.02%
2020/08/28	5	28.91	10.1	28.90	29.15	-5.1	8,671	-0.06%
2020/08/27	5	29.02	2	28.85	28.85	3	8,748	0.03%
2020/08/26	15	28.94	6	28.98	28.95	9	8,858	0.10%
2020/08/25	1.4	28.33	0.1	28.40	28.35	1.3	8,837	0.01%
2020/08/24	0	0.00	3	28.00	28.10	-3	9,028	-0.03%
2020/08/20	8	27.80	1	27.70	27.75	7	9,210	0.08%
2020/08/19	2	28.65	6	28.60	28.45	-4	9,233	-0.04%
2020/08/18	11	28.80	0	0.00	28.75	11	9,372	0.12%
2020/08/17	12	28.87	2	28.85	28.85	10	9,759	0.10%
2020/08/14	1.4	28.46	0	0.00	28.45	1.4	10,623	0.01%
2020/08/13	4.8	28.36	1	28.40	28.25	3.8	10,698	0.04%
2020/08/12	5.7	28.73	3	28.75	28.75	2.7	10,562	0.03%
2020/08/11	7	29.51	1	29.40	29.40	6	10,458	0.06%
2020/08/10	0	0.00	2	29.35	29.35	-2	10,611	-0.02%
2020/08/07	1	29.25	10	29.25	29.25	-9	10,807	-0.08%
2020/08/06	13	29.43	2	29.40	29.40	11	10,949	0.10%
2020/08/05	12	29.23	2	29.35	29.35	10	11,121	0.09%
2020/08/04	32	29.22	0	0.00	29.30	32	11,202	0.29%
2020/08/03	0.3	29.35	0	0.00	29.20	0.3	11,308	0.00%
2020/07/31	5	29.22	5	29.43	29.55	0	11,359	0.00%
2020/07/30	2	29.20	2	29.15	29.15	0	11,446	0.00%
2020/07/29	8.8	29.01	7	28.96	29.00	1.8	11,475	0.02%
2020/07/28	12	28.65	10	28.73	28.25	2	11,504	0.02%
2020/07/27	17.6	28.55	1	28.65	28.55	16.6	11,547	0.14%
2020/07/24	22	29.07	0	0.00	29.00	22	11,509	0.19%
2020/07/23	14	29.63	7	29.64	29.60	7	11,390	0.06%
2020/07/22	10.6	29.71	0	0.00	29.75	10.6	11,429	0.09%
2020/07/21	7	29.96	5	29.94	29.85	2	11,397	0.02%
2020/07/20	1	29.70	7	29.49	29.65	-6	11,411	-0.05%
2020/07/17	32	29.77	0	0.00	29.55	32	11,486	0.28%
2020/07/16	16.4	30.07	6	30.03	30.15	10.4	11,564	0.09%
2020/07/15	31.4	30.16	8	29.89	29.85	23.4	11,684	0.20%
2020/07/14	29	30.18	29	30.16	30.35	0	11,764	0.00%
2020/07/13	63	34.10	42	34.12	34.20	21	11,554	0.18%
2020/07/10	24	34.03	91	33.99	33.90	-67	11,409	-0.59%
2020/07/09	17	33.63	5	33.72	33.55	12	11,334	0.11%
2020/07/08	6.1	33.45	32	33.51	33.55	-25.9	11,280	-0.23%
2020/07/07	14	33.92	13	33.43	33.35	1	11,272	0.01%
2020/07/06	24	33.86	23	33.94	33.95	1	11,266	0.01%
2020/07/03	55	32.97	30	33.01	33.30	25	11,364	0.22%
2020/07/02	10.1	32.59	19	32.70	32.75	-8.9	11,254	-0.08%
2020/07/01	21.2	32.49	9	32.45	32.40	12.2	11,141	0.11%
2020/06/30	15	32.53	3	32.42	32.40	12	11,075	0.11%
2020/06/29	36	32.18	1	32.25	32.25	35	11,012	0.32%
2020/06/24	13.2	32.04	13	32.11	32.15	0.2	10,937	0.00%
2020/06/23	16.2	31.47	4.2	31.45	31.45	12.1	10,969	0.11%
2020/06/22	6	31.65	0	0.00	31.60	6	11,028	0.05%
2020/06/19	4	31.48	0	0.00	31.45	4	11,190	0.04%
2020/06/18	18	31.39	0	0.00	31.45	18	11,126	0.16%
2020/06/17	2	31.45	0	0.00	31.30	2	11,142	0.02%
2020/06/16	82	31.42	0	0.00	31.55	82	11,267	0.73%
2020/06/15	3	31.30	0	0.00	31.05	3	11,582	0.03%
2020/06/12	48	31.26	2	31.38	31.50	46	11,701	0.39%
2020/06/11	2	32.08	19	32.12	32.05	-17	11,810	-0.14%
2020/06/10	32	32.97	16	33.04	32.80	16	11,843	0.14%
2020/06/09	1	32.25	0	0.00	32.35	1	11,888	0.01%
2020/06/08	10	32.30	10.3	32.15	32.10	-0.3	12,160	0.00%
2020/06/05	4	32.39	20	32.42	32.55	-16	12,335	-0.13%
2020/06/04	0	0.00	2	32.00	32.20	-2	12,519	-0.02%
2020/06/03	0	0.00	7	32.09	31.95	-7	12,684	-0.06%
2020/06/02	6	31.98	0	0.00	31.95	6	12,674	0.05%
2020/06/01	5	32.33	1	32.25	32.35	4	12,701	0.03%
2020/05/29	21	32.70	37	32.58	32.30	-16	12,842	-0.12%
2020/05/28	2	32.23	41	32.11	32.05	-39	13,010	-0.30%
2020/05/27	2	32.25	6	32.11	32.05	-4	13,239	-0.03%
2020/05/26	10	32.73	7	32.29	32.10	3	13,584	0.02%
2020/05/25	9	32.39	6.1	32.15	32.35	2.9	13,635	0.02%
2020/05/22	24	32.77	26	32.70	32.40	-2	13,734	-0.01%
2020/05/21	32	32.82	206	32.37	33.30	-174	13,906	-1.25%	大賣/鉅額交易
2020/05/20	8	30.57	11	30.72	30.70	-3	13,366	-0.02%
2020/05/19	2	30.15	0	0.00	30.10	2	14,171	0.01%
2020/05/18	2	29.83	2	29.75	29.75	0	14,846	0.00%
2020/05/15	68	29.79	4	29.65	29.75	64	15,551	0.41%
2020/05/14	43	30.32	4	30.10	30.10	39	15,703	0.25%
2020/05/13	28	30.86	10	30.90	31.00	18	15,635	0.12%
2020/05/12	10	31.01	3	31.28	31.35	7	15,550	0.05%
2020/05/11	15	30.79	9	30.81	30.80	6	15,487	0.04%
2020/05/08	3	31.00	0	0.00	30.50	3	15,395	0.02%
2020/05/07	7	30.71	2	30.83	30.80	5	15,297	0.03%
2020/05/06	4	30.76	22	30.68	30.50	-18	15,231	-0.12%
2020/05/05	15	30.35	21	30.23	30.25	-6	15,125	-0.04%
2020/05/04	2	30.08	1	30.15	30.15	1	15,101	0.01%
2020/04/30	11	30.71	19	30.75	30.60	-8	15,050	-0.05%
2020/04/29	9	30.52	3	30.50	30.50	6	15,013	0.04%
2020/04/28	7	30.44	3	30.35	30.35	4	14,991	0.03%
2020/04/27	3	29.97	4	30.03	30.25	-1	15,081	-0.01%
2020/04/24	6	29.48	5	29.52	29.40	1	15,045	0.01%
2020/04/23	14	29.61	4	29.63	29.60	10	15,106	0.07%
2020/04/22	0	0.00	1	29.30	29.50	-1	15,092	-0.01%
2020/04/21	23	29.70	4	30.08	29.40	19	15,059	0.13%
2020/04/20	17	30.44	0	0.00	30.35	17	14,935	0.11%
2020/04/17	68	31.47	44	31.69	30.85	24	14,813	0.16%
2020/04/16	28	31.55	25	31.41	31.40	3	14,601	0.02%
2020/04/15	20	31.10	9	31.11	31.20	11	14,441	0.08%
2020/04/14	54	30.63	48	30.52	30.80	6	14,234	0.04%
2020/04/13	9	29.45	4	29.41	29.35	5	14,016	0.04%
2020/04/10	17	29.16	5	29.08	29.15	12	13,957	0.09%
2020/04/09	32	29.52	16	29.09	29.05	16	13,866	0.12%
2020/04/08	13	28.77	24	28.69	29.10	-11	13,659	-0.08%
2020/04/07	7	27.69	16	27.65	27.55	-9	13,336	-0.07%
2020/04/06	0	0.00	4	27.25	27.30	-4	13,221	-0.03%
2020/04/01	8	27.25	5	27.29	27.25	3	13,146	0.02%
2020/03/31	28	27.08	10	27.20	27.15	18	13,076	0.14%
2020/03/30	6	26.41	13	26.38	26.95	-7	12,986	-0.05%
2020/03/27	9	27.10	27	27.24	26.85	-18	12,952	-0.14%
2020/03/26	10	26.60	5	26.85	26.85	5	12,801	0.04%
2020/03/25	14	27.04	5	26.86	26.45	9	12,784	0.07%
2020/03/24	3	25.70	7	25.71	25.80	-4	12,601	-0.03%
2020/03/23	3	24.12	26	24.03	24.10	-23	12,552	-0.18%
2020/03/20	8	24.81	7	24.93	25.10	1	12,500	0.01%
2020/03/19	72.3	23.89	28	23.65	23.40	44.3	12,332	0.36%
2020/03/18	37	26.61	6	26.59	26.00	31	11,994	0.26%
2020/03/17	21	27.58	11	27.00	26.80	10	11,782	0.08%
2020/03/16	7	28.54	1	27.75	27.75	6	11,545	0.05%
2020/03/13	48	27.92	186	27.95	28.95	-138	11,507	-1.20%	大賣/鉅額交易
2020/03/12	61.4	30.02	9.2	29.82	30.05	52.2	11,085	0.47%
2020/03/11	239	32.38	16	32.08	31.60	223	10,744	2.08%	大買/鉅額交易
2020/03/10	13	32.98	81	33.12	33.35	-68	10,395	-0.65%
2020/03/09	47	32.99	3	32.78	32.70	44	10,107	0.44%
2020/03/06	5	33.81	243	33.97	34.10	-238	9,880	-2.41%	大賣/鉅額交易
2020/03/05	8	34.18	5	34.13	34.25	3	9,839	0.03%
2020/03/04	185	33.81	7	33.91	33.70	178	9,695	1.84%	大買/鉅額交易
2020/03/03	37	35.03	47	35.16	34.50	-10	9,468	-0.11%
2020/03/02	27	33.73	106	34.07	34.25	-79	9,098	-0.87%	大賣/
2020/02/27	69	34.78	40	35.67	34.05	29	8,789	0.33%
2020/02/26	37	35.03	40.3	34.81	34.75	-3.3	8,378	-0.04%
2020/02/25	15	34.74	13	34.89	34.55	2	8,182	0.02%
2020/02/24	16	34.87	91.2	34.87	35.10	-75.2	7,914	-0.95%
2020/02/21	12	34.65	10	34.20	34.20	2	7,428	0.03%
2020/02/20	96	34.49	108	34.34	34.40	-12	7,200	-0.17%	大賣/
2020/02/19	102	32.67	111	33.13	33.50	-9	6,467	-0.14%	大買/大賣/
2020/02/18	24	31.42	45.6	31.65	31.60	-21.6	5,842	-0.37%
2020/02/17	26	30.18	45	30.46	30.50	-19	5,350	-0.36%
2020/02/14	26	29.74	46	29.76	29.70	-20	5,272	-0.38%
2020/02/13	13	29.52	17	29.40	29.35	-4	5,375	-0.07%
2020/02/12	43	29.28	45	29.35	29.45	-2	5,428	-0.04%
2020/02/11	4	28.79	2	28.70	28.70	2	5,418	0.04%
2020/02/10	8	28.49	7	28.69	28.65	1	5,423	0.02%
2020/02/07	5	28.69	3	28.60	28.60	2	5,403	0.04%
2020/02/06	6	28.73	12	28.76	28.80	-6	5,412	-0.11%
2020/02/05	5	28.46	1	28.50	28.50	4	5,408	0.07%
2020/02/04	4	28.73	2	28.50	28.50	2	5,368	0.04%
2020/02/03	8	27.97	6	27.88	28.40	2	5,355	0.04%
2020/01/31	9	29.10	4	29.00	29.00	5	5,286	0.09%
2020/01/30	22	28.94	45	28.84	28.95	-23	5,300	-0.43%
2020/01/20	29	30.51	10	30.41	30.35	19	5,211	0.36%
2020/01/17	20	30.24	27.3	30.52	30.40	-7.3	5,432	-0.13%
2020/01/16	14	29.89	6.6	29.94	29.95	7.4	5,315	0.14%
2020/01/15	11	29.87	18	29.89	29.85	-7	5,260	-0.13%
2020/01/14	21	29.64	29	29.68	29.70	-8	5,180	-0.15%
2020/01/13	9	29.16	7	29.20	29.20	2	5,078	0.04%
2020/01/10	3	28.70	10	28.99	29.00	-7	5,041	-0.14%
2020/01/09	1	28.60	5	28.30	28.30	-4	4,987	-0.08%
2020/01/08	2	28.20	11	28.30	28.15	-9	5,030	-0.18%
2020/01/07	0	0.00	5	28.46	28.55	-5	5,001	-0.10%
2020/01/06	6	28.68	0	0.00	28.60	6	4,970	0.12%
2020/01/03	10	28.80	9	28.80	28.95	1	4,950	0.02%
2020/01/02	0	0.00	2	29.10	28.95	-2	4,932	-0.04%
2019/12/31	7	29.04	5	28.97	29.00	2	4,892	0.04%
2019/12/30	3	29.10	0	0.00	29.10	3	4,877	0.06%
2019/12/27	2	28.98	2	29.00	29.00	0	4,888	0.00%
2019/12/26	0	0.00	4	29.00	29.00	-4	4,880	-0.08%
2019/12/25	2	28.90	0	0.00	29.00	2	4,894	0.04%
2019/12/24	5	28.90	3	28.87	29.00	2	4,917	0.04%
2019/12/23	1	29.10	0	0.00	29.10	1	4,971	0.02%
2019/12/20	0	0.00	22	29.30	29.00	-22	5,011	-0.44%
2019/12/19	5	29.40	2	29.20	29.20	3	4,929	0.06%
2019/12/18	12	29.09	10	29.18	29.20	2	4,875	0.04%
2019/12/17	1	28.80	0	0.00	28.80	1	4,772	0.02%
2019/12/16	4	28.69	1	28.80	28.75	3	4,736	0.06%
2019/12/13	8	28.59	3	28.65	28.65	5	4,720	0.11%
2019/12/12	2	28.55	11	28.65	28.70	-9	4,641	-0.19%
2019/12/11	0	0.00	1	28.70	28.70	-1	4,646	-0.02%
2019/12/10	48	28.89	0	0.00	28.80	48	4,624	1.04%
2019/12/09	0	0.00	2	28.25	28.35	-2	4,434	-0.05%
2019/12/06	8	28.39	30	28.40	28.45	-22	4,445	-0.49%
2019/12/05	5	28.02	0	0.00	28.00	5	4,408	0.11%
2019/12/04	2	27.80	3	27.85	27.90	-1	4,382	-0.02%
2019/12/03	0	0.00	20	27.85	28.00	-20	4,371	-0.46%
2019/12/02	0	0.00	2	27.85	28.00	-2	4,352	-0.05%
2019/11/29	3	28.25	0	0.00	28.35	3	4,290	0.07%
2019/11/28	2	28.45	3	28.45	28.40	-1	4,253	-0.02%
2019/11/27	1	28.40	0	0.00	28.45	1	4,251	0.02%
2019/11/26	0	0.00	7	28.46	28.50	-7	4,267	-0.16%
2019/11/25	21	28.52	0	0.00	28.50	21	4,288	0.49%
2019/11/22	11	28.70	0	0.00	28.70	11	4,306	0.26%
2019/11/21	10.1	28.82	0	0.00	28.75	10.1	4,296	0.24%
2019/11/20	3	28.87	12	28.80	28.90	-9	4,255	-0.21%
2019/11/19	16.5	29.53	26	29.69	29.30	-9.5	4,174	-0.23%
2019/11/18	20	29.15	33	29.09	29.30	-13	4,043	-0.32%
2019/11/15	14.5	28.77	0	0.00	28.60	14.5	3,849	0.38%
2019/11/14	3	28.87	10	28.76	28.70	-7	3,743	-0.19%
2019/11/13	7	28.76	10	28.72	28.90	-3	3,464	-0.09%
2019/11/12	11	28.26	33	28.21	28.50	-22	3,212	-0.68%
2019/11/11	9	27.89	0	0.00	27.75	9	2,970	0.30%
2019/11/08	23	27.50	1	27.50	27.50	22	2,837	0.78%
2019/11/07	2	27.05	12	26.92	26.90	-10	2,700	-0.37%
2019/11/06	9	26.98	0	0.00	26.90	9	2,670	0.34%
2019/11/05	15	27.06	0	0.00	26.95	15	2,653	0.57%
2019/11/04	10	26.80	0	0.00	26.75	10	2,631	0.38%
2019/11/01	2	26.60	0	0.00	26.75	2	2,631	0.08%
2019/10/31	0	0.00	2	26.60	26.80	-2	2,662	-0.08%
2019/10/30	5	26.80	0	0.00	26.80	5	2,644	0.19%
2019/10/29	7	26.71	0	0.00	26.60	7	2,615	0.27%
2019/10/28	31	27.07	3	27.30	26.90	28	2,532	1.11%
2019/10/25	41	26.91	21	26.85	27.10	20	2,462	0.81%
2019/10/24	0	0.00	3	25.95	26.00	-3	2,207	-0.14%
2019/10/23	5	25.85	0	0.00	25.75	5	2,196	0.23%
2019/10/21	0	0.00	1	25.75	25.75	-1	2,177	-0.05%
2019/10/17	0	0.00	17	25.45	25.50	-17	2,137	-0.80%
2019/10/16	21.7	25.59	2	25.53	25.70	19.7	2,100	0.94%
2019/10/15	3.5	25.82	2	25.80	25.90	1.5	2,048	0.07%
2019/10/09	3	25.75	0	0.00	25.70	3	2,060	0.15%
2019/10/08	0	0.00	1	26.20	26.10	-1	2,040	-0.05%
2019/10/04	0.3	26.05	0	0.00	26.00	0.3	2,052	0.01%
2019/10/01	0.5	26.20	0.5	26.20	26.10	0	2,010	0.00%
2019/09/27	15	26.07	0.6	26.25	26.15	14.4	1,979	0.73%
2019/09/26	17	26.41	0	0.00	26.25	17	1,941	0.88%
2019/09/25	0.8	26.10	0	0.00	26.00	0.8	1,854	0.04%
2019/09/20	0	0.00	24	26.20	26.15	-24	1,772	-1.35%
2019/09/18	10.8	26.17	0	0.00	26.25	10.8	1,772	0.61%
2019/09/16	10	26.00	0	0.00	26.30	10	1,740	0.57%
2019/09/12	1	26.35	0	0.00	26.50	1	1,713	0.06%
2019/09/11	0.5	26.60	0	0.00	26.50	0.5	1,693	0.03%
2019/09/10	3	26.50	2	26.65	26.60	1	1,677	0.06%
2019/09/09	7	27.35	1	27.30	27.30	6	1,641	0.37%
2019/09/06	10.3	27.55	0	0.00	27.55	10.3	1,642	0.62%
2019/09/05	0.3	27.70	1	27.60	27.55	-0.8	1,645	-0.05%
2019/09/04	0	0.00	1	27.60	27.60	-1	1,643	-0.06%
2019/09/03	4.6	27.75	4	27.65	27.65	0.6	1,670	0.03%
2019/09/02	3.2	27.63	1	27.70	27.65	2.2	1,667	0.13%
2019/08/30	5	27.45	0	0.00	27.60	5	1,658	0.30%
2019/08/29	42	27.10	11	27.06	27.30	31	1,637	1.89%
2019/08/28	10.8	26.64	9	26.53	26.65	1.8	1,599	0.11%
2019/08/27	38.3	31.60	0	0.00	31.55	38.3	1,530	2.50%
2019/08/26	140	31.60	0	0.00	31.55	140	1,459	9.59%	大買/鉅額交易
2019/08/23	3	31.75	0	0.00	31.80	3	1,450	0.21%
2019/08/22	13	31.85	2	31.70	31.75	11	1,449	0.76%
2019/08/21	8	31.99	0	0.00	31.90	8	1,443	0.55%
2019/08/20	5	31.90	2	31.90	31.85	3	1,423	0.21%
2019/08/19	4	31.76	6	31.75	31.80	-2	1,432	-0.14%
2019/08/16	0.2	31.45	0	0.00	31.45	0.2	1,421	0.01%
2019/08/15	1	31.20	0	0.00	31.40	1	1,414	0.07%
2019/08/14	16	31.65	0	0.00	31.65	16	1,404	1.14%
2019/08/13	6	31.22	0	0.00	31.40	6	1,394	0.43%
2019/08/12	3	31.35	0	0.00	31.50	3	1,386	0.22%
2019/08/07	2	31.05	0	0.00	31.00	2	1,407	0.14%
2019/08/06	6	30.45	6	30.55	31.00	0	1,433	0.00%
2019/08/05	2.2	31.20	8	31.09	31.20	-5.8	1,450	-0.40%
2019/08/02	7	31.89	0	0.00	31.90	7	1,517	0.46%
2019/08/01	51	32.20	0	0.00	32.20	51	1,492	3.42%
2019/07/31	3	32.37	0	0.00	32.35	3	1,491	0.20%
2019/07/30	19	32.39	3	32.40	32.35	16	1,494	1.07%
2019/07/29	5	32.30	1	32.35	32.35	4	1,508	0.27%
2019/07/26	6	32.18	1	32.05	32.10	5	1,510	0.33%
2019/07/25	1	31.95	0	0.00	32.05	1	1,489	0.07%
2019/07/24	5	31.97	0	0.00	31.85	5	1,488	0.34%
2019/07/23	5	31.82	1	31.70	31.75	4	1,507	0.27%
2019/07/22	2	31.93	3	31.92	31.90	-1	1,500	-0.07%
2019/07/19	5	32.10	0	0.00	31.95	5	1,495	0.33%
2019/07/18	8	32.10	0	0.00	32.05	8	1,486	0.54%
2019/07/17	2	32.18	0	0.00	32.15	2	1,489	0.13%
2019/07/16	3	32.25	0	0.00	32.40	3	1,479	0.20%
2019/07/15	26	32.37	0	0.00	32.45	26	1,471	1.77%
2019/07/12	6	32.07	0	0.00	32.15	6	1,465	0.41%
2019/07/11	19	31.96	0	0.00	32.00	19	1,460	1.30%
2019/07/10	16.5	31.74	0	0.00	31.80	16.5	1,440	1.15%
2019/07/09	15	31.45	0	0.00	31.35	15	1,427	1.05%
2019/07/08	25	31.54	0	0.00	31.55	25	1,445	1.73%
2019/07/05	9	31.29	0	0.00	31.35	9	1,455	0.62%
2019/07/04	4	31.34	0	0.00	31.30	4	1,478	0.27%
2019/07/03	1	31.30	0	0.00	31.30	1	1,494	0.07%
2019/07/02	8	31.23	0	0.00	31.20	8	1,538	0.52%
2019/07/01	58	31.28	1	31.30	31.35	57	1,550	3.68%
2019/06/28	18	30.98	0	0.00	31.10	18	1,556	1.16%
2019/06/26	5.3	30.66	1	30.60	30.70	4.3	1,564	0.27%
2019/06/25	24	30.78	0	0.00	30.95	24	1,562	1.54%
2019/06/24	12	30.67	4	30.55	30.70	8	1,558	0.51%
2019/06/20	4	30.20	4	30.03	30.10	0	1,559	0.00%
2019/06/19	12	29.83	0	0.00	29.70	12	1,558	0.77%
2019/06/18	4	29.60	0	0.00	29.70	4	1,560	0.26%
2019/06/17	7	29.51	0	0.00	29.60	7	1,570	0.45%
2019/06/14	4	29.60	0	0.00	29.50	4	1,590	0.25%
2019/06/13	10	29.63	0	0.00	29.55	10	1,614	0.62%
2019/06/12	4	29.64	0	0.00	29.55	4	1,794	0.22%
2019/06/11	28	29.87	5	30.08	29.75	23	1,813	1.27%
2019/06/10	7	29.39	0	0.00	29.45	7	1,809	0.39%
2019/06/06	1	29.25	8	29.30	29.25	-7	1,857	-0.38%
2019/06/05	1	29.40	0	0.00	29.20	1	1,888	0.05%
2019/06/04	7	29.26	0	0.00	29.15	7	1,916	0.37%
2019/05/31	9	29.07	0	0.00	29.40	9	2,016	0.45%
2019/05/30	5	28.94	0	0.00	29.10	5	2,087	0.24%
2019/05/29	3	29.17	0	0.00	29.20	3	2,268	0.13%
2019/05/28	6	29.45	0	0.00	28.60	6	2,349	0.26%
2019/05/27	2	29.25	0	0.00	29.30	2	2,358	0.08%
2019/05/24	11	29.23	0	0.00	29.20	11	2,357	0.47%
2019/05/23	1	29.35	0	0.00	29.35	1	2,347	0.04%
2019/05/22	1	29.60	0	0.00	29.55	1	2,356	0.04%
2019/05/21	2	29.30	0	0.00	29.50	2	2,383	0.08%
2019/05/20	11	29.49	0	0.00	29.40	11	2,379	0.46%
2019/05/17	4	29.46	0	0.00	29.60	4	2,376	0.17%
2019/05/16	8	29.81	0	0.00	29.50	8	2,395	0.33%
2019/05/15	13	29.93	0	0.00	30.00	13	2,391	0.54%
2019/05/14	59	29.47	0	0.00	29.65	59	2,385	2.47%
2019/05/13	8	29.48	1	29.35	29.35	7	2,394	0.29%
2019/05/10	3	30.53	2	30.55	30.10	1	2,400	0.04%
2019/05/02	0.6	32.15	0	0.00	32.35	0.6	2,329	0.02%
2019/04/22	10	31.30	1	31.45	31.45	9	2,363	0.38%
2019/04/19	11	31.45	0	0.00	31.35	11	2,373	0.46%
2019/04/10	3	32.15	0	0.00	32.05	3	2,315	0.13%
2019/04/09	2	32.60	1	32.70	32.50	1	2,297	0.04%
2019/04/08	3	32.43	0	0.00	32.50	3	2,306	0.13%
2019/04/03	1	31.80	0	0.00	31.90	1	2,289	0.04%
2019/04/01	9	31.55	0	0.00	31.65	9	2,436	0.37%
2019/03/27	0	0.00	2	31.60	31.65	-2	2,647	-0.08%
2019/03/22	22	31.59	0	0.00	31.60	22	2,692	0.82%
2019/03/19	1	31.50	0	0.00	31.50	1	2,648	0.04%
2019/03/15	0	0.00	1	31.05	31.05	-1	2,591	-0.04%
2019/03/14	1	30.95	0	0.00	30.85	1	2,394	0.04%
2019/03/08	1	30.80	1.1	31.10	31.15	-0.1	2,259	0.00%
2019/03/07	3	31.37	2	31.10	31.05	1	2,233	0.04%
2019/03/05	0	0.00	2	31.80	32.05	-2	2,155	-0.09%
2019/03/04	1	31.70	3	31.50	31.90	-2	2,056	-0.10%
2019/02/27	4	29.94	0	0.00	29.90	4	1,847	0.22%
2019/02/12	1	28.20	0	0.00	28.00	1	1,618	0.06%
2019/02/11	0	0.00	2	28.00	28.35	-2	1,577	-0.13%
2019/01/22	1	26.55	0	0.00	26.65	1	1,474	0.07%
2019/01/09	0	0.00	4	25.00	25.30	-4	1,488	-0.27%
2019/01/08	0	0.00	2	24.75	24.70	-2	1,476	-0.14%
2018/12/27	0	0.00	1	24.60	24.55	-1	1,593	-0.06%
2018/12/26	0	24.05	0	0.00	24.00	0	1,597	0.00%
2018/12/25	2	23.40	0	0.00	23.40	2	1,630	0.12%
2018/12/24	2	24.33	0	0.00	24.05	2	1,552	0.13%
2018/12/22	1	24.70	0	0.00	24.70	1	1,474	0.07%
2018/12/21	2	23.85	0	0.00	23.85	2	1,450	0.14%
2018/12/20	2	25.00	0	0.00	24.90	2	1,287	0.16%
2018/11/30	0	0.00	2	28.50	28.25	-2	1,342	-0.15%
2018/11/28	1	27.35	1	28.00	28.00	0	1,509	0.00%
2018/11/15	0.1	27.20	0	0.00	27.20	0.1	1,766	0.01%
2018/11/08	0	0.00	2	26.30	26.20	-2	1,758	-0.11%
2018/10/30	0.9	24.70	0	0.00	24.70	0.9	1,776	0.05%
2018/10/24	0	0.00	3	24.85	25.10	-3	1,756	-0.17%
2018/10/22	1	24.90	0	0.00	24.45	1	1,743	0.06%
2018/10/18	0.1	25.30	0	0.00	25.15	0.1	1,711	0.01%
2018/10/03	1	26.80	0	0.00	26.90	1	1,594	0.06%
2018/10/02	1	27.80	0	0.00	27.75	1	1,527	0.07%
2018/09/13	0	0.00	2	28.05	28.25	-2	1,507	-0.13%
2018/09/10	0	0.00	1	28.70	28.65	-1	1,465	-0.07%
2018/09/07	2	29.80	0	0.00	29.45	2	1,456	0.14%
2018/09/06	0	0.00	4	29.89	29.85	-4	1,415	-0.28%
2018/09/05	1	29.80	4	29.75	29.75	-3	1,391	-0.22%
2018/09/04	4	35.53	4	35.74	35.40	0	1,298	0.00%
2018/09/03	0	0.00	4	35.55	35.60	-4	1,234	-0.32%
2018/08/28	1	35.05	0	0.00	35.00	1	1,150	0.09%
2018/08/17	0	0.00	5	34.10	34.00	-5	1,146	-0.44%
2018/08/15	2	33.98	0	0.00	34.05	2	1,146	0.17%
2018/08/07	1	33.95	1	34.10	34.10	0	1,152	0.00%
2018/08/06	1	33.70	0	0.00	33.75	1	1,152	0.09%
2018/07/30	1	33.70	0	0.00	33.75	1	1,210	0.08%
2018/07/27	1	33.90	0	0.00	33.95	1	1,206	0.08%
2018/07/25	0	0.00	1	34.00	34.05	-1	1,210	-0.08%
2018/07/20	0	0.00	2	33.85	33.80	-2	1,210	-0.17%
2018/07/19	0	0.00	3	33.80	33.85	-3	1,219	-0.25%
2018/07/18	0	0.00	2	33.30	33.35	-2	1,189	-0.17%
2018/07/17	1	32.85	1	33.10	33.10	0	1,178	0.00%
2018/07/16	0	0.00	1	33.25	32.95	-1	1,174	-0.09%
2018/07/12	0	0.00	1	32.55	32.50	-1	1,193	-0.08%
2018/06/19	1	32.65	0	0.00	32.85	1	1,385	0.07%
2018/06/15	0	0.00	1	32.90	32.80	-1	1,379	-0.07%
2018/06/11	1	32.85	0	0.00	32.95	1	1,530	0.07%
2018/06/06	1	33.70	0	0.00	33.60	1	1,536	0.07%
2018/06/05	0	0.00	2	33.40	33.45	-2	1,516	-0.13%
2018/06/04	0	0.00	5	33.30	33.20	-5	1,500	-0.33%
2018/05/23	0	0.00	1	32.90	32.75	-1	1,473	-0.07%
2018/05/17	2	32.55	0	0.00	32.55	2	1,515	0.13%
2018/05/16	2	32.50	0	0.00	32.50	2	1,529	0.13%
2018/05/10	5	31.50	5	31.98	32.10	0	1,624	0.00%
2018/05/09	0	0.00	1	32.20	32.15	-1	1,616	-0.06%
2018/05/03	1	31.75	0	0.00	31.85	1	1,640	0.06%
2018/04/30	0	0.00	2	32.15	32.15	-2	1,645	-0.12%
2018/04/27	1	31.90	0	0.00	31.95	1	1,659	0.06%
2018/04/26	0	0.00	1	32.05	31.80	-1	1,703	-0.06%
2018/04/25	6	32.05	0	0.00	32.10	6	1,766	0.34%
2018/04/24	1	32.80	4	32.95	32.55	-3	1,786	-0.17%
2018/04/20	0	0.00	2	33.55	33.55	-2	1,838	-0.11%
2018/04/17	0	0.00	2	33.50	33.50	-2	1,885	-0.11%
2018/04/16	2	33.30	0	0.00	33.50	2	2,011	0.10%
2018/04/13	0	0.00	2	33.70	33.50	-2	2,012	-0.10%
2018/04/12	2	33.25	6	33.72	33.40	-4	2,019	-0.20%
2018/04/02	2	33.80	0	0.00	33.80	2	2,024	0.10%
2018/03/31	4	33.75	0	0.00	34.20	4	2,025	0.20%
2018/03/28	0	0.00	2	33.55	33.50	-2	2,027	-0.10%
2018/03/27	0	0.00	1	33.55	33.45	-1	2,024	-0.05%
2018/03/26	16	32.89	0	0.00	32.90	16	1,997	0.80%
2018/03/16	5	33.00	0	0.00	33.80	5	2,363	0.21%
2018/03/15	0	0.00	1	33.20	33.00	-1	2,233	-0.04%
2018/03/09	0	0.00	5	32.15	32.20	-5	2,224	-0.22%
2018/02/22	1	31.55	0	0.00	31.50	1	2,501	0.04%
2018/02/08	2	31.40	0	0.00	31.50	2	2,510	0.08%
2018/02/06	1	31.75	0	0.00	30.50	1	2,617	0.04%
2018/02/01	1	33.70	0	0.00	33.70	1	2,566	0.04%
2018/01/25	0.1	33.85	0	0.00	33.90	0.1	2,611	0.00%
2018/01/19	2	34.58	0	0.00	34.35	2	2,624	0.08%
2018/01/17	2.1	33.55	0	0.00	33.45	2.1	2,596	0.08%
2018/01/15	2	33.95	0	0.00	34.00	2	2,643	0.08%
2018/01/12	1	33.95	0	0.00	34.10	1	2,656	0.04%
2018/01/10	3.1	34.52	1	33.90	33.95	2.1	2,695	0.08%
2018/01/08	2	35.30	0	0.00	35.55	2	2,654	0.08%
2018/01/02	1	35.30	0	0.00	35.25	1	3,257	0.03%