神達 (3706)-富邦-延吉券商分點個股進出

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

神達

(3706)

可現股當沖

股價
47.50
漲跌
▼0.10
漲幅
-0.21%
成交量
8,434張
產業
上市電腦週邊類股
853人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-延吉券商分點個股進出

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

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	4	28.23	5	28.25	28.20	-1	7,626	-0.01%
2021/05/27	5	28.15	1.1	28.19	28.15	3.9	7,729	0.05%
2021/05/25	3	28.23	1	28.20	28.25	2	7,869	0.03%
2021/05/21	0	0.00	1	27.25	27.30	-1	8,241	-0.01%
2021/05/20	0	0.00	1	27.05	27.00	-1	8,340	-0.01%
2021/05/19	1	27.00	0	0.00	26.95	1	8,349	0.01%
2021/05/18	24	26.23	1	27.00	27.00	23	8,339	0.28%
2021/05/17	64	25.87	40	25.84	25.65	24	8,341	0.29%
2021/05/14	5	27.30	11	27.48	27.45	-6	8,180	-0.07%
2021/05/13	38.5	26.87	1.3	27.25	27.00	37.3	8,103	0.46%
2021/05/12	59	27.47	2	27.88	27.45	57	7,988	0.71%
2021/05/11	48	28.66	1	28.55	28.60	47	7,759	0.61%
2021/05/10	5	28.98	0	0.00	29.00	5	7,676	0.07%
2021/05/07	6	29.05	5	29.05	29.30	1	7,685	0.01%
2021/05/06	35	28.87	5.4	28.84	28.90	29.6	7,676	0.39%
2021/05/05	1	28.90	5	29.10	28.80	-4	7,625	-0.05%
2021/05/04	53	28.94	12	28.55	28.85	41	7,576	0.54%
2021/05/03	22	30.02	133	30.15	29.75	-111	7,425	-1.49%	大賣/鉅額交易
2021/04/29	47.2	30.92	24	30.84	30.60	23.2	7,303	0.32%
2021/04/28	3	30.15	46	30.13	30.30	-43	6,924	-0.62%
2021/04/27	0	0.00	3	29.48	29.50	-3	6,734	-0.04%
2021/04/26	119.1	29.49	3	29.40	29.40	116.1	6,735	1.72%	大買/鉅額交易
2021/04/23	8	29.31	1	29.35	29.35	7	6,707	0.10%
2021/04/22	9.1	29.70	6	29.99	29.35	3.1	6,801	0.05%
2021/04/21	0	0.00	6	30.00	30.15	-6	6,734	-0.09%
2021/04/20	37	29.73	22	29.79	29.80	15	6,621	0.23%
2021/04/19	11	29.32	1.5	29.28	29.35	9.5	6,537	0.14%
2021/04/16	0	0.00	2	29.13	29.15	-2	6,590	-0.03%
2021/04/15	7	28.76	1	28.85	28.85	6	6,609	0.09%
2021/04/14	13	28.61	1	28.60	28.65	12	6,617	0.18%
2021/04/13	13	28.95	37	29.06	28.90	-24	6,607	-0.36%
2021/04/12	10.5	29.54	10	29.65	29.30	0.5	6,532	0.01%
2021/04/09	1	29.30	10	29.40	29.45	-9	6,479	-0.14%
2021/04/08	0	0.00	3.2	29.19	29.20	-3.2	6,460	-0.05%
2021/04/07	0	0.00	1	28.95	29.15	-1	6,483	-0.02%
2021/04/06	10	29.10	2	29.10	29.05	8	6,496	0.12%
2021/04/01	4	29.05	12.2	29.01	29.15	-8.2	6,453	-0.13%
2021/03/31	2	28.65	14	28.77	28.85	-12	6,398	-0.19%
2021/03/30	11	28.55	15.9	28.70	28.70	-4.9	6,349	-0.08%
2021/03/29	0	0.00	9	28.67	28.65	-9	6,295	-0.14%
2021/03/26	1	28.60	11	28.60	28.60	-10	6,283	-0.16%
2021/03/25	1	28.60	24	28.63	28.65	-23	6,276	-0.37%
2021/03/24	24	29.32	21	29.35	29.30	3	6,234	0.05%
2021/03/23	2	29.23	16.2	29.12	29.25	-14.2	6,178	-0.23%
2021/03/22	11	28.90	1	28.95	28.95	10	6,122	0.16%
2021/03/19	2	29.05	19	28.97	29.10	-17	6,135	-0.28%
2021/03/18	1	29.15	4	29.10	29.05	-3	6,113	-0.05%
2021/03/17	30	29.05	6	29.19	29.10	24	6,181	0.39%
2021/03/16	2	29.10	4.2	29.11	29.15	-2.2	6,395	-0.03%
2021/03/15	4	28.94	14	29.08	29.10	-10	6,548	-0.15%
2021/03/12	3	28.73	12	28.88	28.95	-9	7,216	-0.12%
2021/03/11	34	28.75	1	28.70	28.80	33	7,457	0.44%
2021/03/10	29	28.69	19	28.68	28.80	10	7,347	0.14%
2021/03/09	46	28.34	46	28.46	28.45	0	7,224	0.00%
2021/03/08	4	30.38	2	30.47	30.30	2	6,814	0.03%
2021/03/05	10	30.20	6	30.14	30.30	4	6,822	0.06%
2021/03/04	12	30.27	20	30.30	30.40	-8	6,845	-0.12%
2021/03/02	15	30.85	5.5	30.60	30.60	9.5	6,832	0.14%
2021/02/26	13	30.43	10	30.69	30.95	3	6,770	0.04%
2021/02/25	5	30.58	9	30.69	30.65	-4	6,746	-0.06%
2021/02/24	22	30.65	5	30.71	30.50	17	6,816	0.25%
2021/02/23	14	30.83	22	30.95	31.00	-8	6,687	-0.12%
2021/02/22	6	30.05	13	30.19	30.25	-7	6,367	-0.11%
2021/02/19	1	29.75	3.4	29.76	29.90	-2.4	6,263	-0.04%
2021/02/18	20	29.60	3.1	29.57	29.65	16.9	6,260	0.27%
2021/02/17	2	29.50	1	29.35	29.40	1	6,317	0.02%
2021/02/05	0.6	29.25	0	0.00	29.25	0.6	6,284	0.01%
2021/02/04	0	0.00	0.3	29.20	29.15	-0.3	6,286	0.00%
2021/02/03	0	0.00	30	29.20	29.30	-30	6,351	-0.47%
2021/02/02	9	29.26	0	0.00	29.25	9	6,382	0.14%
2021/02/01	2	28.88	4	29.00	29.00	-2	6,387	-0.03%
2021/01/29	11	29.10	24	29.29	29.10	-13	6,375	-0.20%
2021/01/27	1	29.45	1	29.45	29.45	0	6,298	0.00%
2021/01/26	1	29.35	0	0.00	29.35	1	6,288	0.02%
2021/01/25	2	29.35	6.5	29.40	29.50	-4.5	6,277	-0.07%
2021/01/22	0	0.00	15	29.20	29.30	-15	6,252	-0.24%
2021/01/21	1	29.30	0	0.00	29.20	1	6,236	0.02%
2021/01/20	23	29.31	3	29.47	29.15	20	6,197	0.32%
2021/01/19	10	29.95	8	30.00	29.80	2	6,118	0.03%
2021/01/18	0	0.00	50	29.60	29.90	-50	6,074	-0.82%
2021/01/15	47	30.01	4	30.04	29.85	43	6,042	0.71%
2021/01/14	2	30.00	5	30.03	30.05	-3	5,906	-0.05%
2021/01/13	1	29.80	3	29.92	29.85	-2	5,892	-0.03%
2021/01/12	13	29.93	2	29.80	29.80	11	5,874	0.19%
2021/01/11	1	29.85	33	30.02	30.15	-32	5,800	-0.55%
2021/01/08	0	0.00	5.7	29.40	29.40	-5.7	5,671	-0.10%
2021/01/07	5	29.40	2.1	29.49	29.40	2.9	5,610	0.05%
2021/01/06	22	29.43	20	29.68	29.40	2	5,588	0.04%
2021/01/05	2	29.50	22	29.55	29.60	-20	5,539	-0.36%
2021/01/04	1.2	29.50	7	29.49	29.50	-5.8	5,540	-0.10%
2020/12/31	12	29.74	5	29.79	29.50	7	5,528	0.13%
2020/12/30	0	0.00	4	29.66	29.65	-4	5,496	-0.07%
2020/12/29	14	29.34	2	29.20	29.30	12	5,419	0.22%
2020/12/25	31.1	29.37	1.2	29.38	29.30	29.9	5,361	0.56%
2020/12/24	1	29.15	0	0.00	29.20	1	5,336	0.02%
2020/12/23	0	0.00	11	29.11	29.15	-11	5,323	-0.21%
2020/12/22	8	29.19	1	29.10	29.00	7	5,341	0.13%
2020/12/21	5	29.10	0	0.00	29.20	5	5,356	0.09%
2020/12/18	54	29.47	39	29.54	29.40	15	5,325	0.28%
2020/12/17	2	29.20	18	29.32	29.20	-16	5,288	-0.30%
2020/12/16	19	29.30	0	0.00	29.40	19	5,248	0.36%
2020/12/15	37	29.41	11.2	29.67	29.25	25.8	5,195	0.50%
2020/12/14	2	29.88	0	0.00	29.80	2	5,096	0.04%
2020/12/11	3	29.60	22	30.07	29.70	-19	5,063	-0.38%
2020/12/10	8	30.06	67	30.11	30.05	-59	4,961	-1.19%
2020/12/09	21	31.21	26	31.37	31.15	-5	4,696	-0.11%
2020/12/08	118.3	32.18	21	32.29	31.75	97.3	4,523	2.15%	大買/
2020/12/07	27	30.78	56	30.63	31.25	-29	3,891	-0.75%
2020/12/04	10	29.85	1.1	29.84	29.90	8.9	3,535	0.25%
2020/12/03	3	29.82	4	29.70	29.65	-1	3,472	-0.03%
2020/12/02	2	29.60	0	0.00	29.60	2	3,435	0.06%
2020/12/01	3.3	29.58	7	29.58	29.65	-3.7	3,423	-0.11%
2020/11/30	4	29.73	2	29.85	29.50	2	3,409	0.06%
2020/11/27	0	0.00	3	29.70	29.75	-3	3,366	-0.09%
2020/11/26	3	29.60	2	29.63	29.65	1	3,339	0.03%
2020/11/25	16	29.64	5	29.63	29.65	11	3,340	0.33%
2020/11/24	2	29.65	6	30.00	29.60	-4	3,319	-0.12%
2020/11/23	9	29.53	11.9	29.41	29.60	-2.9	3,263	-0.09%
2020/11/20	8	29.16	0	0.00	29.10	8	3,261	0.25%
2020/11/19	0.5	29.20	20.4	29.25	29.20	-19.8	3,269	-0.61%
2020/11/18	0	29.10	11	29.10	29.20	-11	3,272	-0.33%
2020/11/17	4	29.00	1	29.10	29.00	3	3,295	0.09%
2020/11/16	7	29.17	6	29.12	29.10	1	3,409	0.03%
2020/11/13	0	0.00	14	29.16	29.35	-14	3,388	-0.41%
2020/11/11	0	0.00	4	29.31	29.35	-4	3,394	-0.12%
2020/11/10	0	0.00	5.2	28.97	29.00	-5.2	3,365	-0.15%
2020/11/09	3	28.90	1	29.05	28.90	2	3,523	0.06%
2020/11/06	1	28.85	2	29.05	28.85	-1	3,665	-0.03%
2020/11/04	0	0.00	0.7	28.70	28.75	-0.7	3,661	-0.02%
2020/11/03	0	0.00	2	28.70	28.70	-2	3,685	-0.05%
2020/11/02	0	0.00	5.5	28.21	28.30	-5.5	3,703	-0.15%
2020/10/30	0	0.00	8.3	28.41	28.20	-8.3	3,715	-0.22%
2020/10/29	1	28.25	0	0.00	28.45	1	3,722	0.03%
2020/10/27	1	28.70	0	0.00	28.65	1	3,775	0.03%
2020/10/26	5	28.85	0	0.00	28.85	5	3,792	0.13%
2020/10/23	10	28.95	0	0.00	28.95	10	3,837	0.26%
2020/10/22	3	28.87	0	0.00	28.95	3	3,904	0.08%
2020/10/21	0	0.00	15	29.28	28.95	-15	4,020	-0.37%
2020/10/20	0	0.00	1	28.70	28.90	-1	4,113	-0.02%
2020/10/19	0	0.00	10	28.70	28.70	-10	4,135	-0.24%
2020/10/15	4	28.53	3	28.50	28.60	1	4,251	0.02%
2020/10/13	0	0.00	0.1	28.40	28.25	-0.1	4,424	0.00%
2020/10/08	1	28.60	0	0.00	28.55	1	4,601	0.02%
2020/10/07	2.9	28.70	2	28.68	28.70	0.9	4,946	0.02%
2020/10/06	1	28.55	0	0.00	28.50	1	5,298	0.02%
2020/10/05	1.2	28.51	34	28.55	28.40	-32.8	5,617	-0.58%
2020/09/30	0	0.00	6	28.48	28.60	-6	5,762	-0.10%
2020/09/29	0	0.00	4.3	28.17	28.10	-4.3	5,860	-0.07%
2020/09/28	0	0.00	0.1	28.05	28.05	-0.1	6,101	0.00%
2020/09/25	14	27.53	8	27.61	27.60	6	6,327	0.09%
2020/09/24	32	27.80	0	0.00	27.65	32	6,527	0.49%
2020/09/23	12	28.16	7	28.24	28.15	5	6,661	0.08%
2020/09/22	0	0.00	2	28.53	28.45	-2	6,755	-0.03%
2020/09/21	2	29.00	0	0.00	28.90	2	6,889	0.03%
2020/09/17	0	0.00	1	28.95	28.85	-1	7,138	-0.01%
2020/09/16	0	0.00	1	28.85	28.85	-1	7,190	-0.01%
2020/09/15	3	29.03	0	0.00	28.85	3	7,247	0.04%
2020/09/14	0	0.00	2	29.05	29.00	-2	7,430	-0.03%
2020/09/11	1	29.20	0	0.00	29.00	1	7,485	0.01%
2020/09/10	12	28.98	11	29.05	29.10	1	7,510	0.01%
2020/09/09	7	28.39	2	28.43	28.55	5	7,488	0.07%
2020/09/08	2	28.58	0	0.00	28.60	2	7,595	0.03%
2020/09/07	0	0.00	7	28.58	28.45	-7	7,756	-0.09%
2020/09/03	11	28.90	2	28.90	28.70	9	8,277	0.11%
2020/09/01	3.8	28.81	5	28.85	28.85	-1.2	8,522	-0.01%
2020/08/31	5	28.95	0	0.00	28.90	5	8,629	0.06%
2020/08/28	6	29.09	7.1	28.94	29.15	-1.1	8,671	-0.01%
2020/08/27	21	28.85	0	0.00	28.85	21	8,748	0.24%
2020/08/26	2	29.03	2	29.05	28.95	0	8,858	0.00%
2020/08/25	1	28.45	2	28.20	28.35	-1	8,837	-0.01%
2020/08/24	2	28.00	6	28.02	28.10	-4	9,028	-0.04%
2020/08/21	1	28.00	11.8	28.00	27.95	-10.8	9,124	-0.12%
2020/08/20	11	27.88	4	27.93	27.75	7	9,210	0.08%
2020/08/19	4	28.55	1	28.65	28.45	3	9,233	0.03%
2020/08/18	1	28.75	7.6	28.76	28.75	-6.6	9,372	-0.07%
2020/08/17	8	28.89	5	28.80	28.85	3	9,759	0.03%
2020/08/14	1	28.50	2.4	28.43	28.45	-1.4	10,623	-0.01%
2020/08/13	5	28.48	27	28.62	28.25	-22	10,698	-0.21%
2020/08/12	47	28.79	1.5	28.82	28.75	45.5	10,562	0.43%
2020/08/11	0	0.00	2	29.45	29.40	-2	10,458	-0.02%
2020/08/10	3	29.30	2	29.33	29.35	1	10,611	0.01%
2020/08/07	3	29.25	5	29.25	29.25	-2	10,807	-0.02%
2020/08/06	2	29.35	0	0.00	29.40	2	10,949	0.02%
2020/08/05	3	29.20	0	0.00	29.35	3	11,121	0.03%
2020/08/03	8	29.19	2	29.20	29.20	6	11,308	0.05%
2020/07/31	0	0.00	3	29.55	29.55	-3	11,359	-0.03%
2020/07/30	6	29.05	2	29.13	29.15	4	11,446	0.03%
2020/07/29	3	28.95	2	28.65	29.00	1	11,475	0.01%
2020/07/28	0	0.00	45	28.69	28.25	-45	11,504	-0.39%
2020/07/27	6	28.57	6	28.63	28.55	0	11,547	0.00%
2020/07/24	20	29.24	0	0.00	29.00	20	11,509	0.17%
2020/07/23	31	29.60	5	29.65	29.60	26	11,390	0.23%
2020/07/22	2	29.78	8	29.73	29.75	-6	11,429	-0.05%
2020/07/21	2	29.93	7	29.86	29.85	-5	11,397	-0.04%
2020/07/20	6	29.45	11	29.61	29.65	-5	11,411	-0.04%
2020/07/17	10	29.69	0	0.00	29.55	10	11,486	0.09%
2020/07/16	10	30.15	3	30.00	30.15	7	11,564	0.06%
2020/07/15	22	30.11	8	29.89	29.85	14	11,684	0.12%
2020/07/14	57	30.07	33.8	30.24	30.35	23.2	11,764	0.20%
2020/07/13	16	34.17	9	34.06	34.20	7	11,554	0.06%
2020/07/10	21	33.92	56	33.99	33.90	-35	11,409	-0.31%
2020/07/09	57	33.52	11	33.49	33.55	46	11,334	0.41%
2020/07/08	43	33.50	1	33.45	33.55	42	11,280	0.37%
2020/07/07	21.3	33.95	0	33.35	33.35	21.3	11,272	0.19%
2020/07/06	22.5	33.88	19	33.94	33.95	3.5	11,266	0.03%
2020/07/03	1	33.10	12	33.08	33.30	-11	11,364	-0.10%
2020/07/02	9	32.54	16	32.63	32.75	-7	11,254	-0.06%
2020/07/01	16	32.47	5.9	32.54	32.40	10.1	11,141	0.09%
2020/06/30	3	32.45	1	32.45	32.40	2	11,075	0.02%
2020/06/29	2	32.43	2	32.10	32.25	0	11,012	0.00%
2020/06/24	0	0.00	10	31.96	32.15	-10	10,937	-0.09%
2020/06/23	6	31.60	22	31.45	31.45	-16	10,969	-0.15%
2020/06/22	0	0.00	23	31.55	31.60	-23	11,028	-0.21%
2020/06/19	8	31.42	0	0.00	31.45	8	11,190	0.07%
2020/06/18	3	31.35	5	31.43	31.45	-2	11,126	-0.02%
2020/06/16	6	31.33	22.2	31.44	31.55	-16.2	11,267	-0.14%
2020/06/15	28	31.47	4	31.30	31.05	24	11,582	0.21%
2020/06/12	9	31.29	16.5	30.97	31.50	-7.5	11,701	-0.06%
2020/06/11	15.6	32.45	4	32.28	32.05	11.6	11,810	0.10%
2020/06/10	23	32.83	11	32.76	32.80	12	11,843	0.10%
2020/06/09	6	32.37	37.7	32.15	32.35	-31.7	11,888	-0.27%
2020/06/08	25	32.14	1	32.20	32.10	24	12,160	0.20%
2020/06/05	11	32.43	4	32.30	32.55	7	12,335	0.06%
2020/06/04	0	0.00	21	32.17	32.20	-21	12,519	-0.17%
2020/06/03	3	32.00	12	32.04	31.95	-9	12,684	-0.07%
2020/06/02	7	32.09	5	32.07	31.95	2	12,674	0.02%
2020/06/01	10	32.30	0	0.00	32.35	10	12,701	0.08%
2020/05/29	9	32.57	6	32.66	32.30	3	12,842	0.02%
2020/05/28	5	32.15	5	32.26	32.05	0	13,010	0.00%
2020/05/27	4	32.06	12	32.34	32.05	-8	13,239	-0.06%
2020/05/26	12	32.27	13	32.61	32.10	-1	13,584	-0.01%
2020/05/25	49	32.44	13	32.43	32.35	36	13,635	0.26%
2020/05/22	43	32.88	20	32.69	32.40	23	13,734	0.17%
2020/05/21	79	32.31	163	32.71	33.30	-84	13,906	-0.60%	大賣/
2020/05/20	3	30.40	5	30.61	30.70	-2	13,366	-0.01%
2020/05/19	1	30.10	10	30.11	30.10	-9	14,171	-0.06%
2020/05/18	7	29.72	1	29.85	29.75	6	14,846	0.04%
2020/05/15	58	29.73	1	29.80	29.75	57	15,551	0.37%
2020/05/14	78	30.29	3	30.28	30.10	75	15,703	0.48%
2020/05/13	8	30.77	4	30.89	31.00	4	15,635	0.03%
2020/05/12	6	30.88	8	31.14	31.35	-2	15,550	-0.01%
2020/05/11	2.5	30.74	5.3	30.80	30.80	-2.8	15,487	-0.02%
2020/05/08	17	30.66	4	30.90	30.50	13	15,395	0.08%
2020/05/07	8	30.76	8.3	30.72	30.80	-0.3	15,297	0.00%
2020/05/06	8.5	30.75	22	30.67	30.50	-13.5	15,231	-0.09%
2020/05/05	14.2	30.24	10	30.30	30.25	4.2	15,125	0.03%
2020/05/04	8	30.03	7	30.04	30.15	1	15,101	0.01%
2020/04/30	8	30.73	9	30.73	30.60	-1	15,050	-0.01%
2020/04/29	31	30.41	3	30.47	30.50	28	15,013	0.19%
2020/04/28	2	30.38	3	30.37	30.35	-1	14,991	-0.01%
2020/04/27	0	0.00	25	30.18	30.25	-25	15,081	-0.17%
2020/04/24	9	29.45	5	29.43	29.40	4	15,045	0.03%
2020/04/23	15	29.52	0	0.00	29.60	15	15,106	0.10%
2020/04/22	18	28.81	3	29.27	29.50	15	15,092	0.10%
2020/04/21	27	29.63	9	29.72	29.40	18	15,059	0.12%
2020/04/20	14.3	30.47	16	30.53	30.35	-1.7	14,935	-0.01%
2020/04/17	20	31.28	28	31.24	30.85	-8	14,813	-0.05%
2020/04/16	23	31.36	4.2	31.59	31.40	18.8	14,601	0.13%
2020/04/15	16	31.03	22	31.10	31.20	-6	14,441	-0.04%
2020/04/14	17	30.51	22	30.58	30.80	-5	14,234	-0.04%
2020/04/13	1	29.40	5	29.30	29.35	-4	14,016	-0.03%
2020/04/10	16.2	29.08	6	29.07	29.15	10.2	13,957	0.07%
2020/04/09	7	29.08	44	29.35	29.05	-37	13,866	-0.27%
2020/04/08	16	28.78	128	28.26	29.10	-112	13,659	-0.82%	大賣/鉅額交易
2020/04/07	38	27.71	14	27.62	27.55	24	13,336	0.18%
2020/04/06	2	27.33	10	27.30	27.30	-8	13,221	-0.06%
2020/04/01	4.3	27.19	14	27.24	27.25	-9.7	13,146	-0.07%
2020/03/31	6	27.30	5	27.17	27.15	1	13,076	0.01%
2020/03/30	12	26.13	7	26.74	26.95	5	12,986	0.04%
2020/03/27	131	26.94	21	27.29	26.85	110	12,952	0.85%	大買/鉅額交易
2020/03/26	9	26.36	61	26.26	26.85	-52	12,801	-0.41%
2020/03/25	57	26.83	18	27.08	26.45	39	12,784	0.31%
2020/03/24	4	25.70	22	25.78	25.80	-18	12,601	-0.14%
2020/03/23	2	23.63	16	23.41	24.10	-14	12,552	-0.11%
2020/03/20	14	24.44	23	25.13	25.10	-9	12,500	-0.07%
2020/03/19	109	23.65	12	24.15	23.40	97	12,332	0.79%	大買/
2020/03/18	19	26.14	16	26.28	26.00	3	11,994	0.03%
2020/03/17	43	26.88	2	26.95	26.80	41	11,782	0.35%
2020/03/16	31	28.48	12	28.80	27.75	19	11,545	0.16%
2020/03/13	43	27.94	26	27.86	28.95	17	11,507	0.15%
2020/03/12	35	29.99	5	29.96	30.05	30	11,085	0.27%
2020/03/11	16	32.31	86	31.89	31.60	-70	10,744	-0.65%
2020/03/10	22	32.93	11.7	33.12	33.35	10.3	10,395	0.10%
2020/03/09	12	33.17	95	33.22	32.70	-83	10,107	-0.82%
2020/03/06	12	34.00	28	33.95	34.10	-16	9,880	-0.16%
2020/03/05	13	34.29	10	34.19	34.25	3	9,839	0.03%
2020/03/04	30	33.89	18	33.73	33.70	12	9,695	0.12%
2020/03/03	23	34.81	24	34.99	34.50	-1	9,468	-0.01%
2020/03/02	34	33.84	23	33.88	34.25	11	9,098	0.12%
2020/02/27	38	34.79	44.5	34.14	34.05	-6.5	8,789	-0.07%
2020/02/26	13	34.56	15	34.60	34.75	-2	8,378	-0.02%
2020/02/25	29	34.89	74.4	34.81	34.55	-45.4	8,182	-0.55%
2020/02/24	21.1	34.55	67.3	34.83	35.10	-46.2	7,914	-0.58%
2020/02/21	13	34.64	23	34.38	34.20	-10	7,428	-0.13%
2020/02/20	100	34.43	74.3	34.48	34.40	25.7	7,200	0.36%
2020/02/19	48.1	32.88	38	33.00	33.50	10.1	6,467	0.16%
2020/02/18	25	31.88	22.3	31.74	31.60	2.7	5,842	0.05%
2020/02/17	1.1	30.54	19	30.20	30.50	-17.9	5,350	-0.34%
2020/02/14	8	29.81	12	29.63	29.70	-4	5,272	-0.08%
2020/02/13	23	29.48	12	29.61	29.35	11	5,375	0.20%
2020/02/12	19	29.54	45	29.42	29.45	-26	5,428	-0.48%
2020/02/11	11	28.78	2	28.75	28.70	9	5,418	0.17%
2020/02/10	6	28.59	5	28.50	28.65	1	5,423	0.02%
2020/02/07	4	28.56	1	28.70	28.60	3	5,403	0.06%
2020/02/06	3	28.80	71	28.74	28.80	-68	5,412	-1.26%
2020/02/05	5	28.49	9	28.69	28.50	-4	5,408	-0.07%
2020/02/04	2	28.58	74	28.48	28.50	-72	5,368	-1.34%
2020/02/03	125	28.02	1	28.25	28.40	124	5,355	2.32%	大買/鉅額交易
2020/01/31	23	28.73	2	29.13	29.00	21	5,286	0.40%
2020/01/30	40	28.76	5	28.91	28.95	35	5,300	0.66%
2020/01/20	0	0.00	5	30.45	30.35	-5	5,211	-0.10%
2020/01/17	2	30.60	10	30.26	30.40	-8	5,432	-0.15%
2020/01/16	53	29.95	10	29.97	29.95	43	5,315	0.81%
2020/01/15	12	29.82	23	29.86	29.85	-11	5,260	-0.21%
2020/01/14	3	29.65	103	29.50	29.70	-100	5,180	-1.93%	大賣/
2020/01/13	1.1	29.10	40	29.21	29.20	-38.9	5,078	-0.77%
2020/01/10	23	29.03	5	28.78	29.00	18	5,041	0.36%
2020/01/09	2	28.33	9	28.51	28.30	-7	4,987	-0.14%
2020/01/08	26	28.24	16	28.18	28.15	10	5,030	0.20%
2020/01/07	10	28.53	1	28.50	28.55	9	5,001	0.18%
2020/01/06	29	28.56	13	28.62	28.60	16	4,970	0.32%
2020/01/03	43	28.80	41.5	28.80	28.95	1.5	4,950	0.03%
2020/01/02	2	28.98	0	0.00	28.95	2	4,932	0.04%
2019/12/31	6	29.03	2	29.00	29.00	4	4,892	0.08%
2019/12/30	1	29.05	0	0.00	29.10	1	4,877	0.02%
2019/12/27	0	0.00	2	28.95	29.00	-2	4,888	-0.04%
2019/12/26	5	28.90	3	28.95	29.00	2	4,880	0.04%
2019/12/25	23	28.90	3	28.85	29.00	20	4,894	0.41%
2019/12/24	7	29.00	0	0.00	29.00	7	4,917	0.14%
2019/12/23	2	29.08	0	0.00	29.10	2	4,971	0.04%
2019/12/20	1	29.20	25	29.30	29.00	-24	5,011	-0.48%
2019/12/19	0	0.00	10	29.25	29.20	-10	4,929	-0.20%
2019/12/18	1	29.20	139	29.13	29.20	-138	4,875	-2.83%	大賣/鉅額交易
2019/12/17	4	28.73	10	28.80	28.80	-6	4,772	-0.13%
2019/12/16	6	28.70	5	28.74	28.75	1	4,736	0.02%
2019/12/13	33	28.50	11	28.64	28.65	22	4,720	0.47%
2019/12/12	50	28.68	2	28.65	28.70	48	4,641	1.03%
2019/12/11	1	28.65	1	28.65	28.70	0	4,646	0.00%
2019/12/10	23	28.88	38	29.13	28.80	-15	4,624	-0.32%
2019/12/09	2	28.25	1	28.25	28.35	1	4,434	0.02%
2019/12/06	1	28.10	7	28.44	28.45	-6	4,445	-0.13%
2019/12/05	1	27.95	0	0.00	28.00	1	4,408	0.02%
2019/12/04	2	27.75	0	0.00	27.90	2	4,382	0.05%
2019/12/03	5	27.86	0	0.00	28.00	5	4,371	0.11%
2019/12/02	24	27.94	5	27.88	28.00	19	4,352	0.44%
2019/11/29	29	28.24	4	28.25	28.35	25	4,290	0.58%
2019/11/28	15	28.38	1	28.45	28.40	14	4,253	0.33%
2019/11/27	12.1	28.35	0	0.00	28.45	12.1	4,251	0.28%
2019/11/26	28	28.36	1	28.35	28.50	27	4,267	0.63%
2019/11/25	51	28.63	0	0.00	28.50	51	4,288	1.19%
2019/11/22	20	28.75	0	0.00	28.70	20	4,306	0.46%
2019/11/21	0	0.00	3	28.65	28.75	-3	4,296	-0.07%
2019/11/20	7	28.79	16	28.95	28.90	-9	4,255	-0.21%
2019/11/19	13	29.59	5	29.70	29.30	8	4,174	0.19%
2019/11/18	5	29.03	7	29.17	29.30	-2	4,043	-0.05%
2019/11/15	3	28.62	36	28.80	28.60	-33	3,849	-0.86%
2019/11/14	6	28.39	63.1	28.67	28.70	-57.1	3,743	-1.52%
2019/11/13	13.1	28.83	14	28.81	28.90	-0.9	3,464	-0.03%
2019/11/12	70	28.16	11	28.26	28.50	59	3,212	1.84%
2019/11/11	6	27.89	7	27.83	27.75	-1	2,970	-0.03%
2019/11/08	23	27.53	23	27.63	27.50	0	2,837	0.00%
2019/11/07	0	0.00	1.5	26.93	26.90	-1.5	2,700	-0.06%
2019/11/06	0	0.00	3	26.95	26.90	-3	2,670	-0.11%
2019/11/05	1	26.95	10	27.03	26.95	-9	2,653	-0.34%
2019/11/04	0	0.00	2	26.85	26.75	-2	2,631	-0.08%
2019/11/01	0	0.00	10	26.65	26.75	-10	2,631	-0.38%
2019/10/30	1	26.85	5.2	26.88	26.80	-4.2	2,644	-0.16%
2019/10/29	7	26.54	0	0.00	26.60	7	2,615	0.27%
2019/10/28	1	26.90	0	0.00	26.90	1	2,532	0.04%
2019/10/25	63	27.00	27	26.92	27.10	36	2,462	1.46%
2019/10/24	6	25.94	6	25.94	26.00	0	2,207	0.00%
2019/10/23	30	25.79	1	25.90	25.75	29	2,196	1.32%
2019/10/22	6	25.76	0.6	25.85	25.75	5.4	2,188	0.25%
2019/10/21	2	25.75	11.6	25.69	25.75	-9.6	2,177	-0.44%
2019/10/18	8	25.44	0	0.00	25.45	8	2,161	0.37%
2019/10/17	6	25.48	0	0.00	25.50	6	2,137	0.28%
2019/10/16	49	25.62	3	25.63	25.70	46	2,100	2.19%
2019/10/15	2	25.80	2.5	25.85	25.90	-0.5	2,048	-0.02%
2019/10/14	1	25.85	0	0.00	25.90	1	2,046	0.05%
2019/10/09	6	25.93	0	0.00	25.70	6	2,060	0.29%
2019/10/08	5	26.25	2	26.23	26.10	3	2,040	0.15%
2019/10/07	1	25.90	3.3	25.96	26.00	-2.3	2,040	-0.11%
2019/10/04	5	25.90	0	0.00	26.00	5	2,052	0.24%
2019/10/03	13	25.73	4	25.85	25.95	9	2,061	0.44%
2019/10/02	3.1	26.02	0	0.00	26.00	3.1	2,027	0.15%
2019/10/01	2	26.00	1	26.05	26.10	1	2,010	0.05%
2019/09/27	2	26.05	0.3	26.25	26.15	1.7	1,979	0.09%
2019/09/26	8	26.29	8	26.44	26.25	0	1,941	0.00%
2019/09/25	12	26.05	0.3	26.10	26.00	11.7	1,854	0.63%
2019/09/24	0	0.00	1	26.45	26.45	-1	1,789	-0.06%
2019/09/23	1	26.05	7.2	26.35	26.40	-6.2	1,772	-0.35%
2019/09/20	8	26.17	2	26.35	26.15	6	1,772	0.34%
2019/09/19	2	26.20	8	26.33	26.25	-6	1,767	-0.34%
2019/09/18	12	26.00	3	26.23	26.25	9	1,772	0.51%
2019/09/17	12	26.16	14	26.30	26.30	-2	1,749	-0.11%
2019/09/16	9	26.14	0	0.00	26.30	9	1,740	0.52%
2019/09/12	14	26.53	10	26.45	26.50	4	1,713	0.23%
2019/09/11	1	26.50	0	0.00	26.50	1	1,693	0.06%
2019/09/10	1	26.55	0	0.00	26.60	1	1,677	0.06%
2019/09/09	22	27.35	2	27.33	27.30	20	1,641	1.22%
2019/09/06	1	27.55	1	27.60	27.55	0	1,642	0.00%
2019/09/05	1	27.55	1	27.60	27.55	0	1,645	0.00%
2019/09/03	1	27.65	0	0.00	27.65	1	1,670	0.06%
2019/09/02	31	27.57	10	27.70	27.65	21	1,667	1.26%
2019/08/30	0	0.00	10	27.50	27.60	-10	1,658	-0.60%
2019/08/29	0	0.00	1	27.00	27.30	-1	1,637	-0.06%
2019/08/28	0	0.00	3	26.43	26.65	-3	1,599	-0.19%
2019/08/27	8	31.56	0	0.00	31.55	8	1,530	0.52%
2019/08/26	3	31.58	3	31.68	31.55	0	1,459	0.00%
2019/08/23	1	31.75	0	0.00	31.80	1	1,450	0.07%
2019/08/22	1	31.70	6	31.70	31.75	-5	1,449	-0.34%
2019/08/21	0	0.00	2	31.95	31.90	-2	1,443	-0.14%
2019/08/20	4	31.88	0	0.00	31.85	4	1,423	0.28%
2019/08/19	2	31.73	1	31.65	31.80	1	1,432	0.07%
2019/08/15	1	31.20	0	0.00	31.40	1	1,414	0.07%
2019/08/14	1	31.65	10	31.70	31.65	-9	1,404	-0.64%
2019/08/08	0	0.00	2	31.15	31.30	-2	1,393	-0.14%
2019/08/07	0	0.00	1	31.15	31.00	-1	1,407	-0.07%
2019/07/31	0	0.00	1	32.35	32.35	-1	1,491	-0.07%
2019/07/30	2	32.35	1	32.30	32.35	1	1,494	0.07%
2019/07/26	2	32.15	10	32.10	32.10	-8	1,510	-0.53%
2019/07/25	6.2	31.98	0	0.00	32.05	6.2	1,489	0.42%
2019/07/24	0	0.00	10	32.00	31.85	-10	1,488	-0.67%
2019/07/23	1	31.75	0	0.00	31.75	1	1,507	0.07%
2019/07/22	1	32.00	0	0.00	31.90	1	1,500	0.07%
2019/07/18	0	0.00	1	32.10	32.05	-1	1,486	-0.07%
2019/07/16	1	32.35	1	32.25	32.40	0	1,479	0.00%
2019/07/15	2	32.28	0	0.00	32.45	2	1,471	0.14%
2019/07/11	0	0.00	10	31.95	32.00	-10	1,460	-0.68%
2019/07/10	3	31.75	11	31.80	31.80	-8	1,440	-0.56%
2019/07/09	103.7	31.36	0	0.00	31.35	103.7	1,427	7.27%	大買/鉅額交易
2019/07/08	1	31.55	0	0.00	31.55	1	1,445	0.07%
2019/07/03	0	0.00	2	31.15	31.30	-2	1,494	-0.13%
2019/07/02	1	31.35	0	0.00	31.20	1	1,538	0.07%
2019/07/01	0	0.00	10	31.30	31.35	-10	1,550	-0.64%
2019/06/28	0	0.00	1	31.00	31.10	-1	1,556	-0.06%
2019/06/26	1	30.65	0	0.00	30.70	1	1,564	0.06%
2019/06/25	8	30.84	0	0.00	30.95	8	1,562	0.51%
2019/06/24	1	30.70	5	30.74	30.70	-4	1,558	-0.26%
2019/06/21	11	30.20	0	0.00	30.30	11	1,551	0.71%
2019/06/20	2	30.08	1	30.10	30.10	1	1,559	0.06%
2019/06/14	0	0.00	50.3	29.60	29.50	-50.3	1,590	-3.16%
2019/06/13	0	0.00	1	29.70	29.55	-1	1,614	-0.06%
2019/06/12	0	0.00	0	29.55	29.55	0	1,794	0.00%
2019/06/10	0	0.00	1	29.50	29.45	-1	1,809	-0.06%
2019/06/04	0	0.00	2	29.28	29.15	-2	1,916	-0.10%
2019/06/03	0	0.00	2	29.20	29.15	-2	1,973	-0.10%
2019/05/31	2	29.13	9	29.20	29.40	-7	2,016	-0.35%
2019/05/30	1	29.05	2	28.95	29.10	-1	2,087	-0.05%
2019/05/29	1	29.00	2	29.20	29.20	-1	2,268	-0.04%
2019/05/28	0	0.00	1	29.50	28.60	-1	2,349	-0.04%
2019/05/20	2	29.48	0	29.45	29.40	2	2,379	0.08%
2019/05/17	1	29.35	4	29.56	29.60	-3	2,376	-0.13%
2019/05/16	2	29.88	0	0.00	29.50	2	2,395	0.08%
2019/05/15	1	29.70	2	30.08	30.00	-1	2,391	-0.04%
2019/05/14	1	29.10	2	29.53	29.65	-1	2,385	-0.04%
2019/05/13	3	29.55	51	29.61	29.35	-48	2,394	-2.00%
2019/05/10	8	30.41	2	30.45	30.10	6	2,400	0.25%
2019/05/09	0	0.00	2	31.58	31.50	-2	2,317	-0.09%
2019/05/06	6	31.90	2.2	31.90	31.90	3.8	2,359	0.16%
2019/05/03	1	32.25	0	0.00	32.25	1	2,343	0.04%
2019/05/02	0.7	32.15	3	32.22	32.35	-2.3	2,329	-0.10%
2019/04/30	2	31.98	0	0.00	32.00	2	2,312	0.09%
2019/04/29	1	31.90	12	32.03	31.95	-11	2,323	-0.47%
2019/04/26	2	31.73	2	31.70	31.70	0	2,307	0.00%
2019/04/24	0	0.00	7	31.61	31.60	-7	2,334	-0.30%
2019/04/23	0	0.00	10	31.45	31.65	-10	2,340	-0.43%
2019/04/22	0	0.00	20.7	31.40	31.45	-20.7	2,363	-0.88%
2019/04/19	1	31.30	0	0.00	31.35	1	2,373	0.04%
2019/04/18	2	31.53	0	0.00	31.25	2	2,379	0.08%
2019/04/17	0	0.00	8	31.70	31.85	-8	2,375	-0.34%
2019/04/15	0	0.00	10	31.60	31.60	-10	2,356	-0.42%
2019/04/12	0	0.00	6	31.50	31.40	-6	2,356	-0.25%
2019/04/11	0	0.00	10	31.91	32.00	-10	2,324	-0.43%
2019/04/10	1	32.05	11.8	32.12	32.05	-10.8	2,315	-0.47%
2019/04/09	3	32.47	0.1	32.40	32.50	2.9	2,297	0.12%
2019/04/08	3	32.50	3	32.45	32.50	0	2,306	0.00%
2019/04/03	0	0.00	5	31.80	31.90	-5	2,289	-0.22%
2019/04/02	0	0.00	6	31.78	31.70	-6	2,369	-0.25%
2019/04/01	2	31.53	1	31.55	31.65	1	2,436	0.04%
2019/03/29	1	31.60	2	31.65	31.55	-1	2,455	-0.04%
2019/03/28	2	31.43	8	31.41	31.60	-6	2,611	-0.23%
2019/03/26	0	0.00	0.7	31.50	31.60	-0.7	2,669	-0.03%
2019/03/25	6.2	31.33	0	0.00	31.40	6.2	2,688	0.23%
2019/03/22	0	0.00	3	31.62	31.60	-3	2,692	-0.11%
2019/03/21	3	31.53	0	0.00	31.50	3	2,683	0.11%
2019/03/20	0	0.00	8.3	31.50	31.50	-8.3	2,664	-0.31%
2019/03/19	2	31.40	5	31.45	31.50	-3	2,648	-0.11%
2019/03/18	1	30.95	11	31.17	31.30	-10	2,621	-0.38%
2019/03/15	4	30.78	0	0.00	31.05	4	2,591	0.15%
2019/03/14	7	30.83	15	30.92	30.85	-8	2,394	-0.33%
2019/03/13	0	0.00	7	31.11	30.85	-7	2,370	-0.30%
2019/03/12	9	31.05	10	31.10	30.80	-1	2,340	-0.04%
2019/03/11	3	31.08	0	0.00	31.05	3	2,288	0.13%
2019/03/08	0	0.00	5	31.10	31.15	-5	2,259	-0.22%
2019/03/07	8.6	31.22	11	31.20	31.05	-2.4	2,233	-0.11%
2019/03/06	0	0.00	0.6	31.75	31.80	-0.6	2,191	-0.03%
2019/03/05	13	31.99	1	31.95	32.05	12	2,155	0.56%
2019/03/04	53	31.39	11	31.45	31.90	42	2,056	2.04%
2019/02/27	9	30.02	0	0.00	29.90	9	1,847	0.49%
2019/02/26	0	0.00	1	28.85	29.15	-1	1,743	-0.06%
2019/02/25	0	0.00	10	28.58	28.60	-10	1,706	-0.59%
2019/02/21	2	28.70	0	0.00	28.60	2	1,692	0.12%
2019/02/19	1	28.20	0	0.00	28.20	1	1,643	0.06%
2019/02/18	0	0.00	1	28.30	28.20	-1	1,643	-0.06%
2019/02/15	1	28.25	0	0.00	28.25	1	1,650	0.06%
2019/02/13	1	28.30	0.1	28.10	28.25	0.9	1,628	0.06%
2019/02/12	0	0.00	2	28.50	28.00	-2	1,618	-0.12%
2019/01/28	1	27.65	0	0.00	27.60	1	1,526	0.07%
2019/01/22	0	0.00	2	26.68	26.65	-2	1,474	-0.14%
2019/01/21	0	0.00	5	26.55	26.55	-5	1,478	-0.34%
2019/01/17	10	26.60	0	0.00	26.75	10	1,470	0.68%
2019/01/16	4	26.48	1	26.45	26.40	3	1,457	0.21%
2019/01/03	1	24.40	0	0.00	24.35	1	1,560	0.06%
2018/12/27	0	0.00	1	24.65	24.55	-1	1,593	-0.06%
2018/12/26	4	24.13	1	24.15	24.00	3	1,597	0.19%
2018/12/25	3	23.68	0	0.00	23.40	3	1,630	0.18%
2018/12/24	6	24.43	0	0.00	24.05	6	1,552	0.39%
2018/12/21	8	24.49	5	24.51	23.85	3	1,450	0.21%
2018/12/20	15	25.14	0	0.00	24.90	15	1,287	1.16%
2018/12/17	10	26.23	0	0.00	26.00	10	1,190	0.84%
2018/12/14	1	26.75	0	0.00	26.75	1	1,175	0.09%
2018/11/30	2	28.25	0	0.00	28.25	2	1,342	0.15%
2018/11/28	0	0.00	2	27.80	28.00	-2	1,509	-0.13%
2018/11/27	2	27.30	0	0.00	27.35	2	1,553	0.13%
2018/11/26	0	0.00	1	27.55	27.35	-1	1,599	-0.06%
2018/11/22	2	27.15	0	0.00	27.35	2	1,669	0.12%
2018/11/20	0	0.00	3	27.30	27.30	-3	1,734	-0.17%
2018/11/16	2	27.35	0	0.00	27.35	2	1,751	0.11%
2018/11/15	1	27.15	1	27.20	27.20	0	1,766	0.00%
2018/11/14	0	0.00	2	27.45	27.45	-2	1,766	-0.11%
2018/11/13	1	26.85	0	0.00	27.00	1	1,756	0.06%
2018/11/06	1	26.20	1	26.60	26.40	0	1,786	0.00%
2018/11/02	0	0.00	10.1	25.25	25.45	-10.1	1,767	-0.57%
2018/10/31	0	0.00	0.1	25.10	25.10	-0.1	1,784	-0.01%
2018/10/26	0	24.95	0	0.00	24.95	0	1,771	0.00%
2018/10/25	2	24.65	0	0.00	24.70	2	1,765	0.11%
2018/10/24	3	24.80	0	0.00	25.10	3	1,756	0.17%
2018/10/22	0	0.00	1	24.90	24.45	-1	1,743	-0.06%
2018/10/19	0	0.00	5	24.86	24.90	-5	1,715	-0.29%
2018/10/17	0	0.00	1	26.40	25.70	-1	1,691	-0.06%
2018/10/12	1	25.45	0	0.00	26.25	1	1,737	0.06%
2018/10/11	1	25.60	7	25.40	25.75	-6	1,734	-0.35%
2018/10/09	1	26.75	3	26.70	26.85	-2	1,676	-0.12%
2018/10/08	1	26.55	0	0.00	26.50	1	1,667	0.06%
2018/10/05	7	26.32	2	26.40	26.30	5	1,648	0.30%
2018/10/03	2	26.95	19	27.09	26.90	-17	1,594	-1.06%
2018/10/02	2	27.80	0	0.00	27.75	2	1,527	0.13%
2018/10/01	6	28.22	0	0.00	28.25	6	1,499	0.40%
2018/09/20	0	0.00	25	28.43	28.45	-25	1,486	-1.68%
2018/09/19	5	28.45	0	0.00	28.45	5	1,491	0.34%
2018/09/18	5	28.50	30	28.38	28.35	-25	1,493	-1.67%
2018/09/17	0	0.00	0	28.40	28.40	0	1,491	0.00%
2018/09/14	5	28.35	0	0.00	28.35	5	1,502	0.33%
2018/09/13	2	28.08	0	0.00	28.25	2	1,507	0.13%
2018/09/12	0	0.00	12	28.21	28.25	-12	1,498	-0.80%
2018/09/11	5	28.40	0	0.00	28.60	5	1,469	0.34%
2018/09/10	0	0.00	1	28.95	28.65	-1	1,465	-0.07%
2018/09/07	1	29.55	8	29.54	29.45	-7	1,456	-0.48%
2018/09/06	0	0.00	5	29.96	29.85	-5	1,415	-0.35%
2018/09/05	5	29.81	5	29.79	29.75	0	1,391	0.00%
2018/09/04	16	35.57	7	35.74	35.40	9	1,298	0.69%
2018/09/03	7	35.60	0	0.00	35.60	7	1,234	0.57%
2018/08/31	5	35.25	5	35.44	35.50	0	1,183	0.00%
2018/08/29	0	0.00	6	35.28	35.30	-6	1,166	-0.51%
2018/08/28	0	0.00	1	35.05	35.00	-1	1,150	-0.09%
2018/08/22	10	34.25	0	0.00	34.20	10	1,125	0.89%
2018/08/21	15	34.08	0	0.00	34.10	15	1,119	1.34%
2018/08/20	0	0.00	10	34.00	34.00	-10	1,141	-0.88%
2018/08/17	0	0.00	2	34.00	34.00	-2	1,146	-0.17%
2018/08/15	6	33.95	0	0.00	34.05	6	1,146	0.52%
2018/08/13	20	33.85	0	0.00	33.70	20	1,160	1.72%
2018/08/10	0	0.00	10	33.80	33.80	-10	1,149	-0.87%
2018/08/08	0	0.00	0.5	34.05	34.10	-0.5	1,155	-0.04%
2018/08/07	1	34.10	10.1	33.99	34.10	-9.1	1,152	-0.79%
2018/07/31	0	0.00	2	33.70	33.90	-2	1,212	-0.16%
2018/07/27	2	33.95	0	0.00	33.95	2	1,206	0.17%
2018/07/24	5	34.00	0	0.00	34.00	5	1,207	0.41%
2018/07/19	28	33.85	7	33.91	33.85	21	1,219	1.72%
2018/07/17	5	33.10	0	0.00	33.10	5	1,178	0.42%
2018/07/16	10	33.10	0	0.00	32.95	10	1,174	0.85%
2018/07/11	0	0.00	8	32.60	32.50	-8	1,206	-0.66%
2018/07/10	3	32.60	0	0.00	32.60	3	1,209	0.25%
2018/07/09	5	32.85	0	0.00	32.85	5	1,217	0.41%
2018/07/06	0	0.00	0.1	32.75	32.85	-0.1	1,241	-0.01%
2018/07/04	0	0.00	0.1	32.95	33.00	-0.1	1,253	-0.01%
2018/07/03	0	0.00	20	32.98	33.00	-20	1,262	-1.58%
2018/07/02	2	33.05	0	0.00	33.00	2	1,264	0.16%
2018/06/28	0	0.00	28	32.90	32.90	-28	1,273	-2.20%
2018/06/25	0	0.00	2	32.93	32.95	-2	1,285	-0.16%
2018/06/22	5	32.70	0	0.00	32.95	5	1,308	0.38%
2018/06/21	15	32.95	0	0.00	33.00	15	1,378	1.09%
2018/06/19	0	0.00	28	32.72	32.85	-28	1,385	-2.02%
2018/06/15	3	32.80	2	32.85	32.80	1	1,379	0.07%
2018/06/12	10	33.10	0	0.00	32.95	10	1,524	0.66%
2018/06/11	5	32.94	22	33.15	32.95	-17	1,530	-1.11%
2018/06/06	6	33.68	1.9	33.63	33.60	4.1	1,536	0.27%
2018/06/05	5	33.30	0	0.00	33.45	5	1,516	0.33%
2018/06/04	0	0.00	0.5	33.15	33.20	-0.5	1,500	-0.03%
2018/06/01	2	32.85	0	0.00	32.75	2	1,479	0.14%
2018/05/30	1	32.80	0	0.00	32.70	1	1,472	0.07%
2018/05/28	7	33.14	0	0.00	33.05	7	1,481	0.47%
2018/05/25	0.6	32.80	0	0.00	32.95	0.6	1,469	0.04%
2018/05/21	7	32.95	2	32.75	32.90	5	1,485	0.34%
2018/05/18	0	0.00	5	32.73	32.70	-5	1,498	-0.33%
2018/05/17	0	0.00	1	32.70	32.55	-1	1,515	-0.07%
2018/05/16	5	32.48	1	32.60	32.50	4	1,529	0.26%
2018/05/15	0	0.00	10	32.20	32.50	-10	1,550	-0.64%
2018/05/14	18.1	32.30	0	0.00	32.10	18.1	1,625	1.11%
2018/05/11	2	32.00	0	0.00	32.25	2	1,638	0.12%
2018/05/10	11	31.73	2	31.83	32.10	9	1,624	0.55%
2018/05/08	1	31.75	1	31.70	31.95	0	1,636	0.00%
2018/05/07	0.8	31.70	0	0.00	31.70	0.8	1,629	0.05%
2018/05/04	1	31.75	1	31.65	31.70	0	1,636	0.00%
2018/05/02	6	31.92	0	0.00	32.00	6	1,650	0.36%
2018/04/26	1	32.10	0	0.00	31.80	1	1,703	0.06%
2018/04/23	1	33.25	5	33.40	33.40	-4	1,805	-0.22%
2018/04/18	0	0.00	3	33.55	33.50	-3	1,880	-0.16%
2018/04/12	0	0.00	1	33.70	33.40	-1	2,019	-0.05%
2018/04/11	1	33.50	2	33.73	33.30	-1	2,009	-0.05%
2018/04/03	0	0.00	3	33.70	33.65	-3	2,015	-0.15%
2018/04/02	0	0.00	1	34.10	33.80	-1	2,024	-0.05%
2018/03/31	6	33.93	3	33.87	34.20	3	2,025	0.15%
2018/03/30	0	0.00	1	33.85	33.90	-1	2,027	-0.05%
2018/03/29	4	33.65	3	33.65	33.65	1	2,021	0.05%
2018/03/27	0	0.00	4	33.44	33.45	-4	2,024	-0.20%
2018/03/26	4	33.13	2	33.00	32.90	2	1,997	0.10%
2018/03/23	3	31.75	0	0.00	31.70	3	1,930	0.16%
2018/03/20	1	33.00	0	0.00	32.80	1	2,205	0.05%
2018/03/16	2	32.90	0	0.00	33.80	2	2,363	0.08%
2018/03/14	0	0.00	5.2	33.19	33.00	-5.2	2,261	-0.23%
2018/03/12	0	0.00	2	32.93	33.30	-2	2,246	-0.09%
2018/03/01	0	0.00	2	32.63	32.90	-2	2,476	-0.08%
2018/02/27	2	32.50	0	0.00	32.45	2	2,466	0.08%
2018/02/21	10	31.40	1	31.40	31.35	9	2,526	0.36%
2018/02/12	2	31.10	1	31.05	31.00	1	2,529	0.04%
2018/02/09	0	0.00	2	31.10	31.50	-2	2,512	-0.08%
2018/02/08	4	31.05	0.1	31.50	31.50	3.9	2,510	0.15%
2018/02/07	3	31.08	0	0.00	31.00	3	2,606	0.12%
2018/02/06	8	30.59	0	0.00	30.50	8	2,617	0.31%
2018/02/05	19	32.81	0	0.00	32.85	19	2,566	0.74%
2018/02/02	6	33.58	1	33.55	33.40	5	2,560	0.20%
2018/01/31	0	0.00	1	34.00	33.95	-1	2,583	-0.04%
2018/01/30	0	33.85	0	0.00	34.05	0	2,573	0.00%
2018/01/26	3	33.70	0	0.00	33.80	3	2,610	0.11%
2018/01/25	0	0.00	0.4	33.85	33.90	-0.4	2,611	-0.01%
2018/01/23	1	33.85	0	0.00	34.00	1	2,630	0.04%
2018/01/22	1	34.10	0	0.00	34.15	1	2,637	0.04%
2018/01/19	0	0.00	1	34.90	34.35	-1	2,624	-0.04%
2018/01/17	11	33.51	0	0.00	33.45	11	2,596	0.42%
2018/01/16	0	0.00	5	33.72	33.90	-5	2,645	-0.19%
2018/01/15	0	0.00	8	34.00	34.00	-8	2,643	-0.30%
2018/01/10	10	33.80	4.4	34.54	33.95	5.6	2,695	0.21%
2018/01/09	0.2	35.40	4	35.35	35.55	-3.8	2,601	-0.15%
2018/01/08	0	0.00	1	35.45	35.55	-1	2,654	-0.04%
2018/01/05	10	35.70	0	0.00	35.65	10	2,816	0.36%