神達 (3706)-永豐金-竹科券商分點個股進出

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
44.70
漲跌
▼0.30
漲幅
-0.67%
成交量
8,431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: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－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/04/18	6.1	44.80	14.5	44.59	44.70	-8.4	29,358	-0.03%
2024/04/17	4	45.25	3.5	45.26	45.00	0.5	29,809	0.00%
2024/04/16	11.3	44.98	6.5	46.12	44.55	4.8	30,455	0.02%
2024/04/15	6	47.63	6	47.40	46.85	0	30,218	0.00%
2024/04/12	2.8	48.96	0	0.00	48.60	2.8	30,070	0.01%
2024/04/11	14.3	48.79	6.3	48.81	48.85	8.1	30,088	0.03%
2024/04/10	7.1	50.09	0	0.00	49.55	7.1	30,183	0.02%
2024/04/09	1.5	49.93	5	49.88	50.00	-3.5	30,203	-0.01%
2024/04/08	4.3	50.03	12	50.05	50.20	-7.7	30,454	-0.03%
2024/04/03	12	50.06	15	49.57	50.00	-3	30,964	-0.01%
2024/04/02	13	50.45	15.3	50.56	50.10	-2.3	32,738	-0.01%
2024/04/01	6	51.05	11	51.02	51.10	-5	32,628	-0.02%
2024/03/29	25.1	51.58	19	51.32	51.50	6.1	32,317	0.02%
2024/03/28	70.1	54.51	45	53.44	52.20	25.1	31,969	0.08%
2024/03/27	67	55.68	78.5	55.91	56.70	-11.5	30,939	-0.04%
2024/03/26	19.5	53.61	44	52.43	53.20	-24.5	29,545	-0.08%
2024/03/25	32.2	54.33	25	54.48	54.00	7.2	29,445	0.02%
2024/03/22	305.8	56.94	94.2	55.48	54.00	211.5	28,813	0.73%	大買/鉅額交易
2024/03/21	178	55.49	441.2	56.64	57.90	-263.2	26,387	-1.00%	大買/大賣/鉅額交易
2024/03/20	140	51.69	216.3	52.71	53.60	-76.3	23,391	-0.33%	大買/大賣/
2024/03/19	119.1	48.10	104	48.38	48.80	15	21,293	0.07%	大買/大賣/
2024/03/18	0.1	46.34	19	45.57	46.50	-19	20,908	-0.09%
2024/03/15	1	45.20	1	45.55	45.60	0	20,820	0.00%
2024/03/14	20	45.59	9	45.72	45.55	11	20,658	0.05%
2024/03/13	25.1	45.83	65	45.60	45.65	-39.9	20,533	-0.19%
2024/03/12	3.3	44.79	32.3	44.59	45.30	-29	20,128	-0.14%
2024/03/11	1.2	43.88	5	43.90	43.70	-3.9	19,919	-0.02%
2024/03/08	4.2	42.47	1.5	42.72	42.50	2.7	19,835	0.01%
2024/03/07	1.3	42.95	1	42.70	42.70	0.3	20,023	0.00%
2024/03/06	8.2	43.40	1	43.15	43.30	7.2	20,391	0.04%
2024/03/05	0.1	43.30	1	42.85	43.55	-0.9	20,432	0.00%
2024/03/04	0.3	43.61	119.3	43.50	43.20	-119	20,436	-0.58%	大賣/鉅額交易
2024/03/01	109.2	42.99	4.9	43.08	43.05	104.3	20,313	0.51%	大買/鉅額交易
2024/02/29	1.3	41.75	18	41.47	42.30	-16.7	20,308	-0.08%
2024/02/27	9.8	41.70	15	42.32	41.60	-5.2	20,415	-0.03%
2024/02/26	16.1	43.07	8	42.96	42.95	8.1	20,354	0.04%
2024/02/23	17.1	44.43	6.2	43.85	43.60	10.9	20,439	0.05%
2024/02/22	14.4	44.92	39	45.71	44.45	-24.6	20,545	-0.12%
2024/02/21	6.2	44.05	2	44.50	43.75	4.2	20,177	0.02%
2024/02/20	4.2	43.80	0	0.00	43.75	4.2	20,306	0.02%
2024/02/19	19.3	44.96	8	44.64	44.15	11.3	20,252	0.06%
2024/02/16	3.3	45.48	5	45.82	45.60	-1.7	20,286	-0.01%
2024/02/15	31.1	45.19	24	44.81	45.10	7.1	20,101	0.04%
2024/02/05	3.1	44.77	7.2	44.72	44.80	-4.1	19,880	-0.02%
2024/02/02	10.7	45.10	1	45.10	45.10	9.7	19,884	0.05%
2024/02/01	6.8	44.59	0.1	44.50	44.65	6.7	19,825	0.03%
2024/01/31	7.3	45.13	1	45.00	45.00	6.3	19,888	0.03%
2024/01/30	14.1	45.49	16	45.89	46.40	-1.9	19,712	-0.01%
2024/01/29	3.4	45.28	26.1	45.24	45.30	-22.7	19,491	-0.12%
2024/01/26	26.2	44.86	74	44.65	44.50	-47.8	19,452	-0.25%
2024/01/25	16.7	45.62	28	45.56	45.40	-11.3	19,385	-0.06%
2024/01/24	99.1	46.77	53.1	46.85	46.10	46	19,145	0.24%
2024/01/23	19.1	46.03	24.5	46.08	46.40	-5.4	18,790	-0.03%
2024/01/22	39.2	46.58	17.1	46.49	46.40	22.1	18,283	0.12%
2024/01/19	7.5	44.44	42.8	44.45	44.85	-35.3	17,193	-0.21%
2024/01/18	6.1	42.71	3.1	43.37	43.35	3	16,714	0.02%
2024/01/17	1.3	43.49	9.9	43.66	43.25	-8.6	16,663	-0.05%
2024/01/16	12.2	43.43	10.2	43.60	43.60	2	16,614	0.01%
2024/01/15	6.4	43.59	5	43.86	43.95	1.4	16,467	0.01%
2024/01/12	14.3	43.81	38	43.80	43.55	-23.7	16,410	-0.14%
2024/01/11	14.9	44.27	36.9	44.37	44.55	-22	16,224	-0.14%
2024/01/10	46.3	43.48	51.2	43.31	43.65	-4.9	15,998	-0.03%
2024/01/09	0.2	42.18	10	42.20	41.95	-9.8	15,344	-0.06%
2024/01/08	16.2	42.32	14	42.31	42.15	2.2	15,597	0.01%
2024/01/05	6.1	42.14	2	41.95	42.25	4.1	16,105	0.03%
2024/01/04	26.4	42.81	12.2	42.35	42.10	14.2	16,376	0.09%
2024/01/03	6.3	43.30	10	43.09	43.30	-3.8	16,329	-0.02%
2024/01/02	21.7	43.50	42	43.68	43.20	-20.3	16,273	-0.12%
2023/12/29	44	44.70	81	44.83	44.55	-37	15,997	-0.23%
2023/12/28	124.4	44.81	100.1	44.16	45.00	24.3	15,338	0.16%	大買/
2023/12/27	11.3	42.36	7.7	42.40	42.55	3.6	13,513	0.03%
2023/12/26	3	41.62	5	41.83	42.10	-2	13,726	-0.01%
2023/12/25	0.2	41.75	3	41.70	41.55	-2.8	13,929	-0.02%
2023/12/22	1.3	41.60	9	41.63	41.60	-7.7	13,969	-0.06%
2023/12/21	4.2	41.34	2	41.68	41.50	2.2	14,021	0.02%
2023/12/20	5	41.47	25.1	41.32	41.65	-20.1	14,239	-0.14%
2023/12/19	17.1	39.63	13.6	39.72	39.50	3.5	14,259	0.02%
2023/12/18	2.1	40.63	14	40.40	40.30	-11.9	14,458	-0.08%
2023/12/15	5.5	40.36	5	40.61	40.25	0.5	15,181	0.00%
2023/12/14	23.6	40.85	2	40.70	40.70	21.6	15,435	0.14%
2023/12/13	77.1	41.89	85	42.35	41.20	-8	15,245	-0.05%
2023/12/12	7	41.00	1	41.05	40.90	6	14,422	0.04%
2023/12/11	2	41.50	7.2	41.26	41.15	-5.2	14,501	-0.04%
2023/12/08	12.9	41.34	5	41.29	40.95	7.9	14,553	0.05%
2023/12/07	9.1	41.28	13	41.60	41.15	-3.9	14,461	-0.03%
2023/12/06	1.3	41.41	4.3	41.32	41.15	-3	14,542	-0.02%
2023/12/05	18.1	40.89	7	40.80	40.75	11.1	14,492	0.08%
2023/12/04	21.2	41.23	2	41.10	41.25	19.2	14,429	0.13%
2023/12/01	14.1	41.34	26	41.16	41.40	-11.9	14,215	-0.08%
2023/11/30	6	40.05	7	39.94	40.20	-1	13,802	-0.01%
2023/11/29	7.7	39.67	12	39.67	39.85	-4.4	13,797	-0.03%
2023/11/28	10.7	38.71	8	39.15	39.30	2.7	13,956	0.02%
2023/11/27	23.1	39.03	16	38.86	38.25	7.1	14,123	0.05%
2023/11/24	33	39.96	3.1	39.97	39.75	29.9	14,088	0.21%
2023/11/23	13	41.01	89	41.02	40.90	-76	14,040	-0.54%
2023/11/22	22	41.00	12	41.29	40.75	10	14,038	0.07%
2023/11/21	87.2	41.81	15	42.01	42.20	72.2	14,068	0.51%
2023/11/20	15.3	41.04	3	41.03	41.20	12.3	14,328	0.09%
2023/11/17	6	40.66	12	40.14	40.90	-6	14,375	-0.04%
2023/11/16	7	38.77	6	39.20	39.30	1	14,457	0.01%
2023/11/15	20	39.42	47	39.27	38.70	-27	14,825	-0.18%
2023/11/14	4	39.84	0	0.00	39.85	4	16,064	0.02%
2023/11/13	4	39.55	4	39.43	39.70	0	16,441	0.00%
2023/11/10	0	0.00	18	39.42	39.50	-18	16,710	-0.11%
2023/11/09	6	39.01	0	0.00	38.85	6	16,978	0.04%
2023/11/08	3.3	39.52	19	39.36	39.10	-15.7	17,277	-0.09%
2023/11/07	3	38.30	1	38.60	38.80	2	17,499	0.01%
2023/11/06	14	38.60	1	38.70	38.70	13	18,229	0.07%
2023/11/03	2	38.23	1	38.40	38.10	1	18,679	0.01%
2023/11/02	0	0.00	5	38.02	37.90	-5	19,410	-0.03%
2023/11/01	2	36.90	1	37.10	36.90	1	20,759	0.00%
2023/10/31	17.2	37.34	0	0.00	36.75	17.2	21,299	0.08%
2023/10/30	2.1	38.36	6	38.40	37.90	-3.9	21,465	-0.02%
2023/10/27	0	0.00	1	38.60	38.15	-1	21,611	0.00%
2023/10/26	1	38.20	4.7	38.32	38.20	-3.7	21,951	-0.02%
2023/10/25	0	0.00	2	39.18	39.00	-2	22,087	-0.01%
2023/10/24	9	38.44	14.1	38.91	39.00	-5.1	22,137	-0.02%
2023/10/23	25	38.50	1	38.65	38.30	24	22,215	0.11%
2023/10/20	1.1	37.22	10	37.15	37.95	-8.9	22,467	-0.04%
2023/10/19	2.1	37.31	3	37.15	38.00	-0.9	22,749	0.00%
2023/10/18	18.2	37.97	1.3	38.28	37.50	16.9	23,174	0.07%
2023/10/17	11.1	39.82	8	40.02	39.35	3.1	23,530	0.01%
2023/10/16	14	40.26	6	40.68	39.80	8	26,345	0.03%
2023/10/13	36	41.88	73	42.07	42.00	-37	30,275	-0.12%
2023/10/12	8	41.05	58	40.47	41.85	-50	30,070	-0.17%
2023/10/11	13.1	40.43	11.1	39.72	39.65	2	30,478	0.01%
2023/10/06	18	41.82	9	41.59	41.50	9	30,983	0.03%
2023/10/05	5	41.65	6	41.65	41.65	-1	32,976	0.00%
2023/10/04	1.2	41.20	0	0.00	41.20	1.2	33,163	0.00%
2023/10/03	6	41.87	1	41.45	41.45	5	33,217	0.02%
2023/10/02	10	42.24	23	42.43	42.50	-13	33,214	-0.04%
2023/09/28	4.2	41.37	11	41.12	40.75	-6.8	33,075	-0.02%
2023/09/27	1	40.40	6.7	40.52	40.80	-5.7	33,344	-0.02%
2023/09/26	2	40.38	6	40.47	40.10	-4	34,282	-0.01%
2023/09/25	22	40.28	16	40.63	40.10	6	34,571	0.02%
2023/09/22	55	40.07	53.3	40.34	40.80	1.7	34,366	0.00%
2023/09/21	18	38.89	13	38.80	39.25	5	34,107	0.01%
2023/09/20	36	39.70	30	39.54	39.50	6	34,089	0.02%
2023/09/19	20	38.67	21	38.90	38.45	-1	33,817	0.00%
2023/09/18	5.1	38.07	2	37.95	37.80	3.1	34,400	0.01%
2023/09/15	2	38.55	12	38.74	38.70	-10	34,706	-0.03%
2023/09/14	25	38.81	10	38.70	38.70	15	34,870	0.04%
2023/09/13	2	38.80	10	39.20	38.55	-8	35,439	-0.02%
2023/09/12	1	38.50	2	38.30	38.45	-1	37,017	0.00%
2023/09/11	3	38.32	0	0.00	38.20	3	38,498	0.01%
2023/09/08	0.1	39.15	11	39.36	39.25	-10.9	38,420	-0.03%
2023/09/06	0	0.00	15	40.15	40.15	-15	38,619	-0.04%
2023/09/05	15	40.07	2	40.20	40.35	13	38,718	0.03%
2023/09/04	0	0.00	11.3	39.77	39.90	-11.3	38,830	-0.03%
2023/09/01	7.2	39.93	28	39.88	39.75	-20.8	38,850	-0.05%
2023/08/31	4	40.55	8	40.43	40.55	-4	38,766	-0.01%
2023/08/30	1	41.30	6	41.59	40.95	-5	38,883	-0.01%
2023/08/29	21	41.48	4	41.26	41.20	17	39,373	0.04%
2023/08/28	8.3	41.68	25	41.14	41.35	-16.8	40,556	-0.04%
2023/08/25	12.1	42.25	44	42.31	41.70	-31.9	40,916	-0.08%
2023/08/24	38	44.28	22.4	44.29	43.30	15.6	40,875	0.04%
2023/08/23	2.2	43.61	11	43.48	44.00	-8.8	40,874	-0.02%
2023/08/22	1	43.85	3	43.70	43.20	-2	40,647	0.00%
2023/08/21	12.3	43.71	5	43.65	43.30	7.3	40,346	0.02%
2023/08/18	49	44.95	59.2	45.23	44.05	-10.2	39,988	-0.03%
2023/08/17	45	42.96	8.3	43.10	43.10	36.7	38,655	0.09%
2023/08/16	30	42.72	3.6	42.73	43.00	26.4	38,358	0.07%
2023/08/15	53.2	43.98	49	43.92	43.35	4.2	38,455	0.01%
2023/08/14	12.2	42.64	27.2	42.34	42.80	-15	38,131	-0.04%
2023/08/11	42.5	43.49	22.5	43.31	42.85	20	37,795	0.05%
2023/08/10	55.2	42.93	28.2	42.74	42.30	27	37,397	0.07%
2023/08/09	54.2	45.21	61	45.87	45.00	-6.8	36,606	-0.02%
2023/08/08	73	46.92	73	47.67	46.35	0	36,084	0.00%
2023/08/07	96	47.43	83.5	47.04	48.45	12.5	35,289	0.04%
2023/08/04	35	45.19	18	45.77	45.15	17	33,829	0.05%
2023/08/02	39.2	45.84	9.1	44.88	44.95	30.1	33,238	0.09%
2023/08/01	4	47.69	1.6	47.47	48.60	2.4	32,945	0.01%
2023/07/31	11.1	49.56	3.1	46.75	47.05	8	32,749	0.02%
2023/07/28	6.1	46.66	15.1	46.00	49.50	-9	32,343	-0.03%
2023/07/27	12	47.10	6.1	47.06	46.80	5.9	32,140	0.02%
2023/07/26	16	47.85	6.2	47.71	47.10	9.8	31,987	0.03%
2023/07/25	10	48.78	27.5	48.88	48.30	-17.5	31,791	-0.06%
2023/07/24	12.2	49.52	6.2	50.19	49.90	6	31,491	0.02%
2023/07/21	33.1	47.54	24.3	46.37	49.30	8.9	31,107	0.03%
2023/07/20	13.5	48.29	52	47.77	46.80	-38.6	30,607	-0.13%
2023/07/19	81.2	52.04	111.5	51.80	51.10	-30.3	29,960	-0.10%	大賣/
2023/07/18	226.4	54.17	95.6	53.04	50.40	130.8	27,034	0.48%	大買/鉅額交易
2023/07/17	21	52.20	12.2	52.20	52.20	8.8	22,706	0.04%
2023/07/14	11	46.71	61.1	47.49	47.50	-50.1	22,355	-0.22%
2023/07/13	12	42.95	10.1	43.20	43.20	1.9	21,592	0.01%
2023/07/12	12	38.70	141.2	38.91	39.30	-129.2	20,937	-0.62%	大賣/鉅額交易
2023/07/11	6	35.53	2.2	35.87	35.75	3.8	18,866	0.02%
2023/07/10	6.2	34.94	4.3	34.96	34.90	1.9	18,579	0.01%
2023/07/07	21.5	35.54	0	0.00	35.35	21.5	18,406	0.12%
2023/07/06	23	36.22	18	35.73	35.55	5	18,239	0.03%
2023/07/05	34	36.80	2.3	36.52	36.15	31.8	17,878	0.18%
2023/07/04	41	37.49	17.3	37.79	37.70	23.7	17,291	0.14%
2023/07/03	11.2	36.23	9	36.08	35.95	2.2	16,168	0.01%
2023/06/30	1.4	34.62	2	34.40	34.95	-0.7	15,723	0.00%
2023/06/29	1	34.85	0	0.00	34.70	1	15,578	0.01%
2023/06/28	6	35.25	3.2	35.48	34.70	2.8	15,444	0.02%
2023/06/27	16.2	35.80	10.3	35.21	35.35	5.9	15,208	0.04%
2023/06/26	52.2	36.46	45	36.42	36.85	7.2	14,732	0.05%
2023/06/21	45.2	35.20	47	35.24	35.15	-1.8	13,755	-0.01%
2023/06/20	19	34.62	19.2	34.78	34.50	-0.2	13,358	0.00%
2023/06/19	12.2	35.24	16	35.11	35.40	-3.8	13,068	-0.03%
2023/06/16	115	37.27	83	36.79	36.45	32	12,329	0.26%	大買/
2023/06/15	27.4	34.47	34.2	35.18	36.15	-6.8	10,611	-0.06%
2023/06/14	0	0.00	14	32.99	32.90	-14	9,027	-0.16%
2023/06/13	10	32.96	14	33.00	32.85	-4	8,882	-0.05%
2023/06/12	11.1	31.92	0.2	32.30	32.10	10.9	8,565	0.13%
2023/06/09	1	32.50	3.2	32.44	32.40	-2.2	8,506	-0.03%
2023/06/08	3	31.85	0.1	31.75	31.55	2.9	8,322	0.03%
2023/06/07	2	32.00	5	32.39	32.40	-3	8,188	-0.04%
2023/06/06	8	31.98	2.4	32.10	31.95	5.7	8,098	0.07%
2023/06/05	3	33.15	3	32.98	32.65	0	7,965	0.00%
2023/06/02	2.2	33.22	30	33.14	32.90	-27.8	7,652	-0.36%
2023/06/01	29.4	33.06	34	33.19	33.40	-4.6	7,043	-0.07%
2023/05/31	30	31.62	10	31.86	31.95	20	5,728	0.35%
2023/05/30	13.1	31.27	19	30.94	31.00	-5.9	5,203	-0.11%
2023/05/29	6.2	31.46	12	30.81	31.40	-5.8	5,067	-0.12%
2023/05/26	0	0.00	16	29.40	29.25	-16	4,433	-0.36%
2023/05/25	3	29.58	1	29.55	29.50	2	4,387	0.05%
2023/05/24	0	0.00	7	29.28	29.20	-7	4,322	-0.16%
2023/05/23	24	29.66	26	29.55	29.25	-2	4,223	-0.05%
2023/05/22	50.5	30.26	26	30.23	30.15	24.5	4,015	0.61%
2023/05/19	6	30.20	29.4	29.74	30.20	-23.4	3,821	-0.61%
2023/05/18	4	28.30	1	28.65	28.40	3	3,282	0.09%
2023/05/17	0.4	28.25	5	28.35	28.35	-4.6	3,233	-0.14%
2023/05/15	0	28.00	2.4	28.09	28.00	-2.4	3,192	-0.08%
2023/05/12	1	27.70	0	0.00	27.85	1	3,217	0.03%
2023/05/10	0	0.00	1	27.90	28.15	-1	3,350	-0.03%
2023/05/09	6	27.97	0	0.00	27.95	6	3,426	0.18%
2023/05/08	2	28.13	0	0.00	28.10	2	3,450	0.06%
2023/05/05	2	28.20	0	0.00	28.15	2	3,512	0.06%
2023/05/04	8	28.25	5	28.30	28.35	3	3,526	0.09%
2023/05/02	1	28.30	13	28.35	28.35	-12	3,592	-0.33%
2023/04/28	12	28.35	0	0.00	28.40	12	3,608	0.33%
2023/04/25	0	0.00	20	28.00	28.10	-20	3,503	-0.57%
2023/04/24	20	27.90	4	28.15	28.30	16	3,441	0.46%
2023/04/21	1	28.00	0	0.00	27.75	1	3,391	0.03%
2023/04/20	3	28.10	0	0.00	27.85	3	3,378	0.09%
2023/04/19	3	28.08	26	27.99	27.95	-23	3,349	-0.69%
2023/04/18	21	28.26	0.1	28.35	28.25	20.9	3,297	0.63%
2023/04/17	7	28.64	0	0.00	28.60	7	3,244	0.22%
2023/04/14	3	27.95	8	28.03	28.10	-5	3,103	-0.16%
2023/04/13	0	0.00	1	27.95	27.80	-1	3,054	-0.03%
2023/04/12	6	27.78	30	27.81	27.75	-24	3,082	-0.78%
2023/04/11	20.5	27.85	1	27.90	27.90	19.5	3,085	0.63%
2023/04/10	2.5	27.49	0	0.00	27.40	2.5	3,027	0.08%
2023/04/07	1	27.35	0	0.00	27.40	1	3,009	0.03%
2023/04/06	1.1	27.26	17	27.34	27.30	-15.9	2,993	-0.53%
2023/03/31	2	27.30	0	0.00	27.30	2	2,977	0.07%
2023/03/30	4	27.43	0	0.00	27.35	4	2,995	0.13%
2023/03/29	3	27.40	0	0.00	27.45	3	2,977	0.10%
2023/03/28	2	28.55	0	0.00	28.50	2	3,005	0.07%
2023/03/27	0	0.00	1	28.70	28.65	-1	3,055	-0.03%
2023/03/24	1.4	28.73	3	28.75	28.70	-1.6	3,060	-0.05%
2023/03/23	1	28.60	0	0.00	28.60	1	3,023	0.03%
2023/03/22	1.4	28.71	40	28.80	28.80	-38.6	3,014	-1.28%
2023/03/21	1.4	28.55	1	28.45	28.55	0.4	2,995	0.01%
2023/03/20	1.4	28.36	0	0.00	28.35	1.4	2,979	0.05%
2023/03/17	0.4	28.15	0	0.00	28.00	0.4	2,965	0.01%
2023/03/16	12	27.90	9.6	27.94	27.90	2.4	2,933	0.08%
2023/03/15	1	28.25	6	28.25	28.20	-5	2,914	-0.17%
2023/03/14	2	28.25	19	28.30	28.25	-17	2,932	-0.58%
2023/03/13	22	28.40	13	28.29	28.50	9	2,929	0.31%
2023/03/10	3	28.70	76	28.66	28.65	-73	2,899	-2.52%
2023/03/09	11.1	29.04	0	0.00	29.05	11.1	2,864	0.39%
2023/03/08	2	29.25	17	29.25	29.15	-15	2,812	-0.53%
2023/03/07	6.1	29.25	0	0.00	29.35	6.1	2,771	0.22%
2023/03/06	9	29.30	2	29.30	29.35	7	2,738	0.26%
2023/03/03	2	29.45	0	0.00	29.35	2	2,700	0.08%
2023/03/02	18	29.36	4	29.20	29.45	14	2,659	0.53%
2023/03/01	6	29.61	5	29.50	29.50	1	2,598	0.04%
2023/02/24	4	31.55	2	31.65	31.60	2	2,429	0.08%
2023/02/23	0.3	31.22	0	0.00	31.20	0.3	2,369	0.01%
2023/02/22	0	0.00	1	31.00	31.00	-1	2,369	-0.04%
2023/02/20	0.1	30.75	4	31.00	30.95	-3.9	2,453	-0.16%
2023/02/15	1	30.65	0	0.00	30.75	1	2,600	0.04%
2023/02/10	0	30.85	0.3	30.90	30.80	-0.3	2,686	-0.01%
2023/02/09	5	31.00	0	0.00	30.90	5	2,666	0.19%
2023/02/08	1.1	31.91	3	31.93	31.85	-1.9	2,565	-0.07%
2023/02/07	1	31.95	2	31.75	31.85	-1	2,512	-0.04%
2023/02/06	0	0.00	3	31.50	31.50	-3	2,430	-0.12%
2023/02/03	1	31.35	2	31.00	31.40	-1	2,400	-0.04%
2023/02/02	0	0.00	2	30.95	30.85	-2	2,337	-0.09%
2023/02/01	0	0.00	1.1	30.88	30.75	-1.1	2,309	-0.05%
2023/01/31	11.4	30.42	4	30.53	30.80	7.4	2,285	0.32%
2023/01/30	1	30.25	2	30.25	30.30	-1	2,225	-0.04%
2023/01/17	8.1	30.00	0	0.00	30.00	8.1	2,197	0.37%
2023/01/16	0.1	30.00	0	0.00	29.90	0.1	2,190	0.00%
2023/01/13	0.2	30.10	0	0.00	30.05	0.2	2,179	0.01%
2023/01/12	0.3	30.17	0	0.00	30.15	0.3	2,169	0.01%
2023/01/11	0	0.00	4	30.20	30.10	-4	2,177	-0.18%
2023/01/10	0.3	30.10	3	30.10	30.10	-2.7	2,167	-0.12%
2023/01/09	0	0.00	1	29.60	29.75	-1	2,122	-0.05%
2023/01/06	2	29.40	0	0.00	29.50	2	2,120	0.09%
2023/01/04	1	29.50	0	0.00	29.50	1	2,134	0.05%
2023/01/03	0	0.00	0	29.55	29.60	0	2,154	0.00%
2022/12/30	1	29.90	1	29.90	29.50	0	2,154	0.00%
2022/12/29	3	29.18	7	29.14	29.70	-4	2,083	-0.19%
2022/12/28	1	29.30	1	29.45	29.15	0	2,050	0.00%
2022/12/27	0	0.00	1	29.65	29.60	-1	2,047	-0.05%
2022/12/26	0	0.00	1	29.55	29.55	-1	2,050	-0.05%
2022/12/22	0	0.00	6	29.94	29.75	-6	2,115	-0.28%
2022/12/21	2	29.90	0	0.00	29.75	2	2,089	0.10%
2022/12/20	0	0.00	5	30.19	29.60	-5	2,060	-0.24%
2022/12/19	0	0.00	27	29.48	29.75	-27	2,012	-1.34%
2022/12/15	3	29.70	3	29.70	29.70	0	1,844	0.00%
2022/12/14	0	0.00	0	29.75	29.75	0	1,853	0.00%
2022/12/13	1	29.50	1	29.65	29.65	0	1,821	0.00%
2022/12/12	0	0.00	1	29.35	29.45	-1	1,810	-0.06%
2022/12/08	0	0.00	1	29.25	29.20	-1	1,818	-0.05%
2022/12/06	1	29.50	0	0.00	29.20	1	1,803	0.06%
2022/12/05	1	29.80	3	29.80	29.70	-2	1,764	-0.11%
2022/12/02	0	0.00	2	29.98	29.95	-2	1,791	-0.11%
2022/12/01	2	29.92	7	29.81	29.95	-5	1,794	-0.28%
2022/11/29	0	0.00	1	29.40	29.60	-1	1,748	-0.06%
2022/11/28	0	0.00	6	29.38	29.50	-6	1,737	-0.35%
2022/11/25	0	0.00	7	29.34	29.30	-7	1,734	-0.40%
2022/11/24	1	29.20	1	29.30	29.30	0	1,718	0.00%
2022/11/23	0	0.00	1	29.30	29.25	-1	1,714	-0.06%
2022/11/22	1	29.05	0	0.00	29.20	1	1,725	0.06%
2022/11/21	0	0.00	2	29.05	29.05	-2	1,716	-0.12%
2022/11/18	1	29.20	2	28.95	28.95	-1	1,727	-0.06%
2022/11/17	0	0.00	5.1	29.22	29.20	-5.1	1,703	-0.30%
2022/11/16	1.1	28.96	8	29.09	29.15	-6.9	1,685	-0.41%
2022/11/15	0	0.00	0.4	28.92	28.85	-0.4	1,608	-0.02%
2022/11/14	2	28.88	6.6	28.83	28.85	-4.6	1,586	-0.29%
2022/11/11	0.3	28.55	2	28.63	28.60	-1.7	1,541	-0.11%
2022/11/10	0.3	28.22	0	0.00	28.30	0.3	1,488	0.02%
2022/11/09	1.4	28.63	0.5	28.37	28.30	0.9	1,472	0.06%
2022/11/08	0	0.00	0.1	27.80	27.85	-0.1	1,396	-0.01%
2022/11/07	0	0.00	1	27.60	27.70	-1	1,428	-0.07%
2022/11/04	4	27.41	2.1	27.43	27.60	1.9	1,456	0.13%
2022/11/01	0	0.00	1	27.30	27.25	-1	1,641	-0.06%
2022/10/26	0	0.00	4	26.78	26.80	-4	1,686	-0.24%
2022/10/24	0	0.00	2	26.65	26.55	-2	1,688	-0.12%
2022/10/19	0.1	27.00	2.1	27.07	26.75	-2	1,702	-0.12%
2022/10/18	0	0.00	2	26.50	26.65	-2	1,695	-0.12%
2022/10/17	1	26.30	0	0.00	26.40	1	1,723	0.06%
2022/10/13	2	26.43	0	0.00	26.25	2	1,785	0.11%
2022/10/12	1	26.60	0	0.00	26.75	1	1,781	0.06%
2022/10/11	4	26.73	4	26.70	26.70	0	1,805	0.00%
2022/10/05	0	0.00	1	27.55	27.40	-1	1,816	-0.06%
2022/10/03	15	26.97	0	0.00	26.90	15	1,833	0.82%
2022/09/29	0	0.00	2	26.75	27.15	-2	1,855	-0.11%
2022/09/28	1	26.10	0	0.00	26.15	1	1,804	0.06%
2022/09/27	0	0.00	0.4	26.50	26.60	-0.4	1,797	-0.02%
2022/09/26	5	26.62	5	26.65	26.50	0	1,808	0.00%
2022/09/21	0	27.65	0	0.00	27.65	0	1,839	0.00%
2022/09/20	0.1	27.85	0	0.00	27.75	0.1	1,838	0.01%
2022/09/16	0	27.95	0	0.00	27.70	0	1,895	0.00%
2022/09/15	0.3	28.00	0	0.00	28.00	0.3	1,923	0.02%
2022/09/14	1	28.00	0	0.00	28.00	1	1,984	0.05%
2022/09/13	0.2	28.30	0	0.00	28.25	0.2	2,143	0.01%
2022/09/08	0	0.00	1	28.30	28.10	-1	2,205	-0.05%
2022/09/07	1	27.30	0	0.00	27.10	1	2,160	0.05%
2022/09/06	2	27.45	0	0.00	27.35	2	2,158	0.09%
2022/09/05	0.1	27.90	1	28.00	27.75	-0.9	2,153	-0.04%
2022/09/01	1	27.90	0	0.00	27.80	1	2,174	0.05%
2022/08/31	0.3	28.14	0	0.00	28.10	0.3	2,155	0.02%
2022/08/29	2	27.97	0	0.00	27.90	2	2,146	0.10%
2022/08/24	1	28.55	0	0.00	28.40	1	2,119	0.05%
2022/08/23	1	28.55	0	0.00	28.50	1	2,137	0.05%
2022/08/22	0.1	28.90	0	0.00	28.75	0.1	2,143	0.00%
2022/08/19	0	0.00	3	28.87	28.90	-3	2,143	-0.14%
2022/08/18	0	0.00	0.4	28.70	28.70	-0.4	2,138	-0.02%
2022/08/17	0	28.60	0	0.00	28.55	0	2,138	0.00%
2022/08/16	1	28.75	0	0.00	28.75	1	2,127	0.05%
2022/08/15	1	28.65	4	28.68	28.85	-3	2,152	-0.14%
2022/08/12	0.2	28.90	0	0.00	28.90	0.2	2,128	0.01%
2022/08/11	0	0.00	1	29.20	29.10	-1	2,104	-0.05%
2022/08/10	0.1	29.35	0	0.00	29.10	0.1	2,090	0.00%
2022/08/09	8	29.32	11	29.24	29.45	-3	2,078	-0.14%
2022/08/08	1	28.75	3	28.73	28.70	-2	2,003	-0.10%
2022/08/04	0	27.65	0	0.00	28.00	0	2,026	0.00%
2022/08/03	1	27.85	0	0.00	27.85	1	2,072	0.05%
2022/08/02	0	27.95	0	0.00	27.95	0	2,110	0.00%
2022/08/01	0	0.00	12	28.20	28.15	-12	2,126	-0.56%
2022/07/29	0	0.00	3	28.15	28.15	-3	2,158	-0.14%
2022/07/28	0	0.00	1	28.10	28.10	-1	2,189	-0.05%
2022/07/22	4	28.30	3	28.20	28.20	1	2,242	0.04%
2022/07/21	1	27.95	1	27.95	28.05	0	2,251	0.00%
2022/07/20	0	27.35	0	0.00	27.20	0	2,235	0.00%
2022/07/18	0	0.00	0.1	26.95	27.05	-0.1	2,256	0.00%
2022/07/14	0	0.00	1	27.05	27.10	-1	2,267	-0.04%
2022/07/12	1	26.50	4	26.45	26.45	-3	2,285	-0.13%
2022/07/11	6	27.16	0	0.00	27.00	6	2,286	0.26%
2022/07/08	1	27.45	0	0.00	27.40	1	2,300	0.04%
2022/07/01	3	27.10	0	0.00	26.80	3	2,488	0.12%
2022/06/30	1	27.60	0	0.00	27.45	1	2,556	0.04%
2022/06/29	2	28.05	0	0.00	28.10	2	2,619	0.08%
2022/06/28	1	28.45	0.2	28.55	28.35	0.8	2,820	0.03%
2022/06/23	1	28.25	0	0.00	28.20	1	3,156	0.03%
2022/06/22	18	28.67	3	28.55	28.35	15	3,196	0.47%
2022/06/21	6.1	28.69	7	28.71	28.70	-0.9	3,201	-0.03%
2022/06/17	0	0.00	8	27.51	27.90	-8	3,077	-0.26%
2022/06/16	0	0.00	2	28.00	27.65	-2	3,073	-0.07%
2022/06/15	0	0.00	2	28.10	28.10	-2	3,108	-0.06%
2022/06/13	5	27.88	0	0.00	27.90	5	3,175	0.16%
2022/06/09	3	28.02	0	0.00	28.00	3	3,220	0.09%
2022/06/07	2	27.97	0	0.00	28.00	2	3,332	0.06%
2022/06/06	1	27.80	0.1	28.10	27.85	0.9	3,402	0.03%
2022/06/02	0.1	28.00	20	28.00	28.00	-20	3,636	-0.55%
2022/06/01	20	28.05	1	28.10	28.15	19	3,742	0.51%
2022/05/30	0	0.00	1	27.90	27.85	-1	3,867	-0.03%
2022/05/27	4	27.55	0	0.00	27.60	4	3,954	0.10%
2022/05/23	0	0.00	40	27.60	27.60	-40	4,443	-0.90%
2022/05/19	0	0.00	9	26.77	26.90	-9	4,639	-0.19%
2022/05/18	0	0.00	12	27.29	27.20	-12	4,660	-0.26%
2022/05/17	11	27.04	0	0.00	27.05	11	4,720	0.23%
2022/05/16	0	0.00	60	26.69	26.85	-60	4,764	-1.26%
2022/05/13	2	26.30	36	26.53	26.55	-34	4,848	-0.70%
2022/05/12	2.1	26.16	12	26.23	26.15	-10	4,878	-0.20%
2022/05/11	0.1	26.90	0	0.00	26.65	0.1	4,858	0.00%
2022/05/10	4.1	27.00	0	0.00	27.15	4.1	4,843	0.08%
2022/05/09	38	27.65	7	27.61	27.50	31	4,832	0.64%
2022/05/05	0	0.00	10	28.30	28.25	-10	4,840	-0.21%
2022/05/04	0	0.00	2	28.10	28.00	-2	4,843	-0.04%
2022/05/03	0	0.00	3	28.00	27.95	-3	4,898	-0.06%
2022/04/29	16	27.83	3	27.80	27.75	13	4,951	0.26%
2022/04/28	0	0.00	3	27.80	27.80	-3	4,978	-0.06%
2022/04/27	5	27.60	0	0.00	27.80	5	5,007	0.10%
2022/04/26	1	27.95	0.8	28.00	28.00	0.2	5,007	0.00%
2022/04/25	1	28.05	2.6	28.09	27.95	-1.6	5,038	-0.03%
2022/04/22	0	0.00	21	28.65	28.75	-21	5,051	-0.42%
2022/04/21	22	28.75	0	0.00	28.80	22	5,150	0.43%
2022/04/20	1	28.80	0	0.00	28.75	1	5,174	0.02%
2022/04/19	10	28.25	0	0.00	28.35	10	5,190	0.19%
2022/04/15	0.1	28.40	4	28.25	28.35	-4	5,300	-0.07%
2022/04/14	4	28.49	0	0.00	28.55	4	5,386	0.07%
2022/04/13	2	28.23	0	0.00	28.20	2	5,452	0.04%
2022/04/12	4	28.11	25	28.08	28.25	-21	5,478	-0.38%
2022/04/11	17	28.30	0	0.00	28.20	17	5,506	0.31%
2022/04/08	7	28.16	0	0.00	28.20	7	5,630	0.12%
2022/04/07	7	28.37	20	28.35	28.25	-13	5,830	-0.22%
2022/04/06	25	28.81	0	0.00	28.90	25	6,006	0.42%
2022/04/01	3	29.35	0	0.00	29.35	3	6,019	0.05%
2022/03/31	5	29.61	4	29.69	29.55	1	6,065	0.02%
2022/03/30	2	31.88	4	31.88	31.75	-2	5,901	-0.03%
2022/03/29	2	32.00	1	31.95	31.85	1	5,822	0.02%
2022/03/28	1	32.10	1	32.00	32.05	0	5,755	0.00%
2022/03/25	2	32.48	0	0.00	32.40	2	5,732	0.03%
2022/03/24	1	32.50	1	32.45	32.50	0	5,822	0.00%
2022/03/23	0	0.00	1	32.30	32.30	-1	6,297	-0.02%
2022/03/22	0	0.00	6	32.14	32.20	-6	6,533	-0.09%
2022/03/21	2	32.00	1	31.95	32.00	1	6,617	0.02%
2022/03/18	8	31.98	0	0.00	31.75	8	6,829	0.12%
2022/03/17	1	32.00	12	32.00	32.00	-11	7,234	-0.15%
2022/03/16	7	31.81	1	31.75	31.80	6	7,434	0.08%
2022/03/15	5	31.70	0	0.00	31.75	5	7,477	0.07%
2022/03/11	7	31.81	0.6	31.87	31.75	6.4	7,637	0.08%
2022/03/10	3	31.75	5.4	31.85	31.85	-2.4	7,640	-0.03%
2022/03/09	1	31.45	1	31.51	31.45	0	7,658	0.00%
2022/03/08	18.1	31.49	5	31.20	31.20	13.1	7,690	0.17%
2022/03/07	11.1	32.39	0	0.00	32.35	11.1	7,534	0.15%
2022/03/04	0	33.05	21	33.10	33.05	-21	7,568	-0.28%
2022/03/03	0	0.00	2	33.05	33.05	-2	7,699	-0.03%
2022/03/02	3	32.50	0	0.00	32.70	3	7,913	0.04%
2022/03/01	32.6	32.40	6	32.33	32.60	26.6	8,286	0.32%
2022/02/25	15.2	33.62	0	0.00	33.55	15.2	8,201	0.19%
2022/02/24	15.2	33.63	4	33.86	33.70	11.2	8,397	0.13%
2022/02/23	3	34.23	3	34.15	34.30	0	8,850	0.00%
2022/02/22	5	33.84	2	33.88	33.95	3	10,310	0.03%
2022/02/21	7	34.32	0.1	34.40	34.45	6.9	10,599	0.07%
2022/02/18	0.2	33.95	5	33.96	33.95	-4.8	11,073	-0.04%
2022/02/17	1	34.20	4.2	34.11	34.00	-3.2	11,685	-0.03%
2022/02/16	0	0.00	1	34.20	34.00	-1	11,823	-0.01%
2022/02/15	2	33.70	3.1	34.10	33.75	-1.1	12,048	-0.01%
2022/02/14	11.1	33.76	13	33.75	33.90	-1.9	11,967	-0.02%
2022/02/11	1	33.75	6	33.68	33.75	-5	11,970	-0.04%
2022/02/10	1	33.55	10.6	33.51	33.70	-9.6	11,976	-0.08%
2022/02/09	2.3	33.52	6	33.68	33.75	-3.7	11,960	-0.03%
2022/02/08	0.3	33.45	3	33.47	33.50	-2.7	11,952	-0.02%
2022/02/07	0	0.00	52	32.94	33.00	-52	11,982	-0.43%
2022/01/26	1	32.40	2	32.20	32.30	-1	12,069	-0.01%
2022/01/25	32	32.35	1	32.50	32.25	31	12,060	0.26%
2022/01/24	18	32.68	5.4	32.85	32.80	12.6	12,018	0.11%
2022/01/21	17	33.19	1.2	33.46	33.10	15.8	11,989	0.13%
2022/01/20	0	0.00	2	33.50	33.75	-2	11,943	-0.02%
2022/01/19	0.4	33.63	2	33.60	33.50	-1.6	11,931	-0.01%
2022/01/18	0.4	33.78	0.6	33.75	33.75	-0.2	11,920	0.00%
2022/01/17	2.2	33.45	33.7	33.38	33.60	-31.5	11,862	-0.27%
2022/01/14	23	33.07	1	33.00	33.00	22	11,802	0.19%
2022/01/12	1.1	33.44	0	0.00	33.40	1.1	11,669	0.01%
2022/01/11	1.1	33.31	12	33.47	33.50	-10.9	11,629	-0.09%
2022/01/10	1.1	33.60	2	33.55	33.65	-0.9	11,562	-0.01%
2022/01/07	0.1	33.90	1.1	34.39	33.80	-1	11,500	-0.01%
2022/01/06	0.1	34.45	7	34.20	34.45	-6.9	11,401	-0.06%
2022/01/05	2.1	34.20	0	0.00	34.20	2.1	11,325	0.02%
2022/01/04	0.1	34.50	15	34.52	34.50	-14.9	11,295	-0.13%
2022/01/03	2.7	35.06	4	35.00	34.50	-1.3	11,256	-0.01%
2021/12/30	1.4	34.99	25	35.03	35.20	-23.6	11,091	-0.21%
2021/12/29	27	34.84	17	34.87	34.95	10	10,858	0.09%
2021/12/28	0	0.00	21.3	34.55	34.50	-21.3	10,623	-0.20%
2021/12/27	0.3	34.18	29	34.20	34.35	-28.7	10,562	-0.27%
2021/12/24	7.1	34.00	0.3	33.80	33.80	6.8	10,479	0.06%
2021/12/23	4.3	33.75	2	33.90	34.00	2.3	10,452	0.02%
2021/12/22	0.1	33.75	1.1	33.80	33.70	-1	10,393	-0.01%
2021/12/21	3.1	33.73	20	33.83	33.90	-16.9	10,374	-0.16%
2021/12/20	8.1	33.61	0	0.00	33.70	8.1	10,357	0.08%
2021/12/17	95	34.75	45.5	34.42	34.10	49.5	10,305	0.48%
2021/12/16	9	34.25	122.6	34.30	34.40	-113.6	9,813	-1.16%	大賣/鉅額交易
2021/12/15	7	33.89	2.4	33.85	33.70	4.6	9,596	0.05%
2021/12/14	4	33.96	33	33.77	33.85	-29	9,587	-0.30%
2021/12/13	4.1	34.20	36.4	34.14	34.10	-32.3	9,414	-0.34%
2021/12/10	34.1	33.19	24	33.38	33.40	10.1	9,008	0.11%
2021/12/09	11	32.93	21.1	32.75	32.75	-10.1	8,775	-0.11%
2021/12/08	2	32.65	18	32.75	32.70	-16	8,721	-0.18%
2021/12/07	7.1	32.64	5	32.74	32.80	2.1	8,643	0.02%
2021/12/06	6	32.30	9.1	32.30	32.30	-3.1	8,531	-0.04%
2021/12/03	6.8	32.23	9	32.18	32.20	-2.2	8,534	-0.03%
2021/12/02	40.1	31.92	1	31.75	31.70	39.1	8,484	0.46%
2021/12/01	1	31.80	3	32.13	32.15	-2	8,477	-0.02%
2021/11/30	4.6	32.19	21	32.18	32.00	-16.4	8,680	-0.19%
2021/11/29	14.6	31.79	10	31.35	31.70	4.6	8,595	0.05%
2021/11/26	6.1	32.16	47.3	32.03	32.00	-41.2	8,421	-0.49%
2021/11/25	56.6	33.10	6	33.45	32.90	50.6	8,127	0.62%
2021/11/24	11	33.89	25	33.83	34.00	-14	7,668	-0.18%
2021/11/23	30.3	34.07	12.1	34.20	33.90	18.2	7,460	0.24%
2021/11/22	55.2	34.31	106.2	34.49	34.50	-51.1	7,209	-0.71%	大賣/
2021/11/19	136.1	34.32	70.5	33.82	34.40	65.6	6,688	0.98%	大買/
2021/11/18	22	32.30	50.3	31.92	32.10	-28.3	5,175	-0.55%
2021/11/17	23	32.25	61	32.26	31.75	-38	4,806	-0.79%
2021/11/16	14.1	31.11	29.3	31.17	32.10	-15.2	4,217	-0.36%
2021/11/15	11	30.05	130	30.06	30.10	-119	3,605	-3.30%	大賣/鉅額交易
2021/11/12	6	29.76	10	29.70	29.70	-4	3,436	-0.12%
2021/11/11	1.1	29.15	14	29.06	29.10	-13	3,242	-0.40%
2021/11/10	21	29.25	0	0.00	29.25	21	3,266	0.64%
2021/11/09	22.1	29.05	2	29.00	29.05	20.1	3,292	0.61%
2021/11/08	16	28.81	5	28.83	28.90	11	3,265	0.34%
2021/11/05	18.1	28.80	10	28.75	28.90	8.1	3,284	0.25%
2021/11/04	1	29.00	15	28.95	28.90	-14	3,313	-0.42%
2021/11/03	5.1	29.25	20	29.12	29.25	-15	3,272	-0.46%
2021/11/02	13	28.93	3	28.90	28.75	10	3,183	0.31%
2021/11/01	10	28.75	11	28.80	28.80	-1	3,173	-0.03%
2021/10/29	1	28.60	3	28.73	28.75	-2	3,165	-0.06%
2021/10/27	10	28.45	1	28.50	28.55	9	3,137	0.29%
2021/10/25	67	28.10	0	0.00	28.20	67	3,120	2.15%
2021/10/22	33	28.10	0	0.00	28.20	33	3,160	1.04%
2021/10/21	2	28.18	0	0.00	28.15	2	3,267	0.06%
2021/10/20	0	0.00	10	28.30	28.25	-10	3,280	-0.30%
2021/10/15	30	28.20	25	28.25	28.30	5	3,442	0.15%
2021/10/14	0	0.00	1	27.95	27.95	-1	3,521	-0.03%
2021/10/13	1	28.00	0	0.00	28.00	1	3,702	0.03%
2021/10/12	0	0.00	18	28.13	28.35	-18	3,804	-0.47%
2021/10/08	16	28.24	5	28.20	28.10	11	3,877	0.28%
2021/10/06	5	27.70	0	0.00	27.70	5	5,494	0.09%
2021/10/05	3	27.65	10	27.40	27.75	-7	5,994	-0.12%
2021/10/04	13.1	27.72	11	27.77	27.70	2.1	5,984	0.04%
2021/10/01	7	28.09	14	28.25	28.05	-7	5,963	-0.12%
2021/09/30	0	0.00	16	28.60	28.65	-16	5,940	-0.27%
2021/09/29	2.1	28.55	1	28.70	28.60	1.1	5,954	0.02%
2021/09/28	10	29.00	36	28.66	29.00	-26	5,947	-0.44%
2021/09/27	0.5	29.00	0	0.00	28.95	0.5	5,926	0.01%
2021/09/24	36.5	29.14	2	29.10	29.05	34.5	5,964	0.58%
2021/09/23	0	0.00	1	28.80	28.70	-1	5,876	-0.02%
2021/09/22	1.1	28.30	0	0.00	28.70	1.1	5,856	0.02%
2021/09/17	22	28.89	4	28.80	28.75	18	5,835	0.31%
2021/09/16	6	28.54	21	28.66	28.70	-15	5,753	-0.26%
2021/09/15	0	0.00	1	28.50	28.30	-1	5,696	-0.02%
2021/09/13	0	0.00	10	28.10	28.10	-10	5,666	-0.18%
2021/09/09	15	28.32	1	28.40	28.30	14	5,650	0.25%
2021/09/08	11	28.35	0	0.00	28.30	11	5,646	0.19%
2021/09/07	0	0.00	1	28.85	28.70	-1	5,619	-0.02%
2021/09/06	10	28.88	16	29.26	28.80	-6	5,621	-0.11%
2021/09/03	7	29.12	94	29.15	28.95	-87	5,543	-1.57%
2021/09/02	11	28.30	108	28.30	28.30	-97	5,309	-1.83%	大賣/
2021/09/01	3.1	28.06	45	28.08	28.05	-42	5,276	-0.80%
2021/08/31	0	0.00	10	27.90	27.90	-10	5,270	-0.19%
2021/08/30	10	27.75	0	0.00	27.80	10	5,344	0.19%
2021/08/26	0	0.00	8	27.82	27.80	-8	5,434	-0.15%
2021/08/25	1	27.60	0	0.00	27.90	1	5,458	0.02%
2021/08/24	2.1	27.62	0	0.00	27.60	2.1	5,518	0.04%
2021/08/23	0	0.00	1	27.50	27.55	-1	5,549	-0.02%
2021/08/20	25	26.96	0	0.00	27.00	25	5,554	0.45%
2021/08/19	11.1	27.15	0	0.00	27.10	11.1	5,566	0.20%
2021/08/18	16	27.42	1	27.60	27.60	15	5,550	0.27%
2021/08/17	23.1	27.50	0	0.00	27.50	23.1	5,566	0.41%
2021/08/16	137.1	27.96	0	0.00	27.90	137.1	5,546	2.47%	大買/鉅額交易
2021/08/13	0	0.00	5	28.47	28.30	-5	5,520	-0.09%
2021/08/12	0	0.00	10	27.90	28.10	-10	5,470	-0.18%
2021/08/11	6	27.80	10	27.80	27.80	-4	5,515	-0.07%
2021/08/10	21.1	28.06	3	28.05	27.95	18.1	5,556	0.32%
2021/08/09	2	28.65	0	0.00	28.50	2	5,694	0.04%
2021/08/06	0	0.00	2	28.75	28.80	-2	5,769	-0.03%
2021/08/05	4	28.60	0	0.00	28.60	4	5,867	0.07%
2021/08/03	0.9	28.40	0	0.00	28.50	0.9	6,232	0.01%
2021/08/02	50	28.30	0.8	28.40	28.40	49.2	6,269	0.79%
2021/07/30	0	28.40	0	0.00	28.40	0	6,310	0.00%
2021/07/28	0	0.00	1	28.30	28.35	-1	6,441	-0.02%
2021/07/27	1	28.90	61	28.71	28.80	-60	6,594	-0.91%
2021/07/26	0	0.00	15.6	28.15	28.25	-15.6	6,646	-0.23%
2021/07/23	0	0.00	6	28.24	28.25	-6	7,059	-0.08%
2021/07/22	15	28.01	0	0.00	27.90	15	7,312	0.21%
2021/07/21	20	27.89	0	0.00	27.90	20	7,324	0.27%
2021/07/20	37.3	28.12	5	28.15	28.10	32.3	7,314	0.44%
2021/07/19	18	28.48	3	28.48	28.45	15	7,288	0.21%
2021/07/16	4	29.09	0	0.00	29.10	4	7,285	0.05%
2021/07/15	0	0.00	1	29.25	29.50	-1	7,344	-0.01%
2021/07/14	3	29.27	2	29.20	29.25	1	7,416	0.01%
2021/07/13	50	30.90	66	30.38	29.55	-16	7,341	-0.22%
2021/07/12	11	29.90	148	28.67	30.45	-137	5,937	-2.31%	大賣/鉅額交易
2021/07/09	0	0.00	18	28.18	28.15	-18	5,467	-0.33%
2021/07/07	3	28.05	0	0.00	27.95	3	5,654	0.05%
2021/07/06	0.1	28.05	1	28.05	28.05	-1	5,724	-0.02%
2021/07/05	0.1	28.05	0	0.00	28.00	0.1	5,777	0.00%
2021/07/02	0	0.00	9.2	28.05	27.90	-9.2	5,812	-0.16%
2021/07/01	0	0.00	70	28.10	28.00	-70	5,852	-1.20%
2021/06/30	20.1	27.55	0	0.00	27.60	20.1	5,848	0.34%
2021/06/29	25.2	27.60	0	0.00	27.55	25.2	5,913	0.43%
2021/06/28	30	27.65	1	27.70	27.70	29	5,966	0.49%
2021/06/24	25	27.75	0	0.00	27.80	25	6,065	0.41%
2021/06/23	4	27.79	5	27.78	27.80	-1	6,143	-0.02%
2021/06/21	20	27.60	0	0.00	27.65	20	6,351	0.31%
2021/06/18	4	27.80	0	0.00	28.00	4	6,456	0.06%
2021/06/17	2	27.70	0	0.00	27.90	2	6,533	0.03%
2021/06/16	7	27.70	1	27.70	27.75	6	6,605	0.09%
2021/06/15	90	27.87	10	27.85	27.90	80	6,659	1.20%
2021/06/11	11	27.50	1	27.50	27.50	10	6,697	0.15%
2021/06/10	3.1	27.50	0	0.00	27.55	3.1	6,765	0.05%
2021/06/09	6	27.73	7	27.74	27.70	-1	6,812	-0.01%
2021/06/08	3	27.83	1	27.90	27.90	2	6,922	0.03%
2021/06/07	8.1	27.90	0	0.00	28.00	8.1	7,096	0.11%
2021/06/04	0.1	28.55	2.2	28.55	28.60	-2.1	7,217	-0.03%
2021/06/03	2	28.58	11	28.39	28.65	-9	7,636	-0.12%
2021/06/02	0.1	28.25	0	0.00	28.20	0.1	7,630	0.00%
2021/06/01	0	0.00	1	28.40	28.20	-1	7,645	-0.01%
2021/05/31	2	28.25	6	28.23	28.20	-4	7,625	-0.05%
2021/05/27	1	27.90	1	28.15	28.15	0	7,729	0.00%
2021/05/25	1	28.15	0	0.00	28.25	1	7,869	0.01%
2021/05/24	0	0.00	37.5	27.72	27.90	-37.5	7,959	-0.47%
2021/05/21	3	27.22	1.2	27.30	27.30	1.8	8,241	0.02%
2021/05/19	16	26.89	0	0.00	26.95	16	8,349	0.19%
2021/05/18	4.4	26.46	1	26.95	27.00	3.4	8,339	0.04%
2021/05/17	34	25.93	17	25.64	25.65	17	8,341	0.20%
2021/05/14	5	27.20	1	27.55	27.45	4	8,180	0.05%
2021/05/13	18.4	26.82	2	27.00	27.00	16.4	8,103	0.20%
2021/05/12	16.6	27.10	0	0.00	27.45	16.6	7,988	0.21%
2021/05/11	7	28.64	1	28.55	28.60	6	7,759	0.08%
2021/05/07	0.2	28.95	0	0.00	29.30	0.2	7,685	0.00%
2021/05/06	2	28.73	1.5	28.87	28.90	0.5	7,676	0.01%
2021/05/05	7	28.84	0	0.00	28.80	7	7,625	0.09%
2021/05/04	14.3	29.00	2.6	28.94	28.85	11.7	7,576	0.15%
2021/05/03	1.1	30.12	1.5	30.02	29.75	-0.4	7,425	-0.01%
2021/04/29	8.5	30.65	20	30.85	30.60	-11.5	7,303	-0.16%
2021/04/28	13.2	29.98	13	30.11	30.30	0.2	6,924	0.00%
2021/04/27	4	29.43	11	29.45	29.50	-7	6,734	-0.10%
2021/04/26	18	29.40	0	0.00	29.40	18	6,735	0.27%
2021/04/23	3	29.43	10.3	29.39	29.35	-7.3	6,707	-0.11%
2021/04/22	5.3	30.09	15.6	29.72	29.35	-10.4	6,801	-0.15%
2021/04/21	2.3	30.06	9	30.01	30.15	-6.8	6,734	-0.10%
2021/04/20	2.5	29.70	6.2	29.60	29.80	-3.7	6,621	-0.06%
2021/04/19	0.6	29.30	4	29.28	29.35	-3.4	6,537	-0.05%
2021/04/16	0	0.00	4.6	29.08	29.15	-4.6	6,590	-0.07%
2021/04/14	11	28.74	3	28.70	28.65	8	6,617	0.12%
2021/04/13	10	29.06	9.1	29.14	28.90	0.9	6,607	0.01%
2021/04/12	3	29.35	170	29.56	29.30	-167	6,532	-2.56%	大賣/鉅額交易
2021/04/09	2	29.25	2	29.35	29.45	0	6,479	0.00%
2021/04/08	10.3	29.20	21.5	29.16	29.20	-11.2	6,460	-0.17%
2021/04/07	10.3	28.97	0	0.00	29.15	10.3	6,483	0.16%
2021/04/06	0.6	29.09	2	29.05	29.05	-1.4	6,496	-0.02%
2021/04/01	2	29.08	2	29.10	29.15	0	6,453	0.00%
2021/03/31	2	28.80	0	0.00	28.85	2	6,398	0.03%
2021/03/30	1	28.65	1.2	28.69	28.70	-0.2	6,349	0.00%
2021/03/29	4	28.65	1.2	28.65	28.65	2.8	6,295	0.04%
2021/03/26	2	28.68	0	0.00	28.60	2	6,283	0.03%
2021/03/25	8	28.63	2	28.70	28.65	6	6,276	0.10%
2021/03/24	0	0.00	11	29.35	29.30	-11	6,234	-0.18%
2021/03/23	62	29.15	3	29.18	29.25	59	6,178	0.95%
2021/03/22	2	28.92	0.1	28.95	28.95	1.9	6,122	0.03%
2021/03/19	7	28.95	0	0.00	29.10	7	6,135	0.11%
2021/03/18	2	29.08	0	0.00	29.05	2	6,113	0.03%
2021/03/17	1	29.05	2	29.10	29.10	-1	6,181	-0.02%
2021/03/16	2	29.10	4	29.14	29.15	-2	6,395	-0.03%
2021/03/15	17	28.95	2	29.10	29.10	15	6,548	0.23%
2021/03/12	61.8	28.63	7	28.80	28.95	54.8	7,216	0.76%
2021/03/11	27	28.81	18	28.89	28.80	9	7,457	0.12%
2021/03/10	39.4	28.59	0	0.00	28.80	39.4	7,347	0.54%
2021/03/09	57.4	28.40	44.8	28.42	28.45	12.6	7,224	0.17%
2021/03/08	1	30.35	9	30.35	30.30	-8	6,814	-0.12%
2021/03/05	5.2	30.17	3	30.25	30.30	2.2	6,822	0.03%
2021/03/04	5	30.32	0	0.00	30.40	5	6,845	0.07%
2021/03/03	1	30.45	20	30.65	30.60	-19	6,834	-0.28%
2021/03/02	2	30.92	26.3	31.04	30.60	-24.2	6,832	-0.35%
2021/02/26	32.3	30.46	3.8	30.64	30.95	28.5	6,770	0.42%
2021/02/25	2	30.78	5	30.60	30.65	-3	6,746	-0.04%
2021/02/24	26.9	30.56	4.3	30.83	30.50	22.6	6,816	0.33%
2021/02/23	30.4	30.93	80	30.91	31.00	-49.7	6,687	-0.74%
2021/02/22	17	30.01	2	30.15	30.25	15	6,367	0.24%
2021/02/18	1	29.60	5	29.60	29.65	-4	6,260	-0.06%
2021/02/17	15	29.37	4	29.40	29.40	11	6,317	0.17%
2021/02/04	0.3	29.35	5	29.25	29.15	-4.8	6,286	-0.08%
2021/02/03	3	29.25	0.3	29.30	29.30	2.8	6,351	0.04%
2021/02/02	0	0.00	12	29.33	29.25	-12	6,382	-0.19%
2021/02/01	4	28.83	0	0.00	29.00	4	6,387	0.06%
2021/01/29	9	29.08	0	0.00	29.10	9	6,375	0.14%
2021/01/28	6	29.25	2	29.30	29.30	4	6,332	0.06%
2021/01/27	0	0.00	10	29.50	29.45	-10	6,298	-0.16%
2021/01/26	0	0.00	3.2	29.55	29.35	-3.2	6,288	-0.05%
2021/01/25	0	0.00	2	29.50	29.50	-2	6,277	-0.03%
2021/01/21	1	29.15	0	0.00	29.20	1	6,236	0.02%
2021/01/20	14	29.34	0	29.45	29.15	14	6,197	0.23%
2021/01/19	34.2	29.94	3.6	29.95	29.80	30.6	6,118	0.50%
2021/01/18	6	29.54	5	29.86	29.90	1	6,074	0.02%
2021/01/15	2	29.94	7	30.26	29.85	-5	6,042	-0.08%
2021/01/14	36.5	30.01	2	30.00	30.05	34.5	5,906	0.58%
2021/01/13	1.5	29.77	1	30.00	29.85	0.5	5,892	0.01%
2021/01/12	10	29.80	4	29.88	29.80	6	5,874	0.10%
2021/01/11	18	30.04	26.2	29.85	30.15	-8.2	5,800	-0.14%
2021/01/08	14	29.38	0.2	29.35	29.40	13.8	5,671	0.24%
2021/01/07	12.2	29.50	0	0.00	29.40	12.2	5,610	0.22%
2021/01/06	3	29.60	2.1	29.61	29.40	0.9	5,588	0.02%
2021/01/05	5	29.48	5.2	29.45	29.60	-0.2	5,539	0.00%
2021/01/04	2	29.45	0	0.00	29.50	2	5,540	0.04%
2020/12/31	2.2	29.70	0.4	29.70	29.50	1.9	5,528	0.03%
2020/12/30	3.2	29.48	0	0.00	29.65	3.2	5,496	0.06%
2020/12/29	7	29.21	1.2	29.26	29.30	5.8	5,419	0.11%
2020/12/28	1	29.40	1	29.35	29.40	0	5,366	0.00%
2020/12/25	1	29.30	0	0.00	29.30	1	5,361	0.02%
2020/12/24	0.2	29.20	0	0.00	29.20	0.2	5,336	0.00%
2020/12/23	4	29.16	19	29.15	29.15	-15	5,323	-0.28%
2020/12/22	5	29.17	4	29.28	29.00	1	5,341	0.02%
2020/12/21	4.4	29.15	5	29.20	29.20	-0.6	5,356	-0.01%
2020/12/18	0	0.00	3	29.53	29.40	-3	5,325	-0.06%
2020/12/17	1	29.20	1	29.15	29.20	0	5,288	0.00%
2020/12/16	2	29.28	7	29.55	29.40	-5	5,248	-0.10%
2020/12/15	2	29.45	6	29.51	29.25	-4	5,195	-0.08%
2020/12/14	2	29.95	1	30.10	29.80	1	5,096	0.02%
2020/12/11	2	29.70	2	29.50	29.70	0	5,063	0.00%
2020/12/10	25	30.06	7.2	30.23	30.05	17.8	4,961	0.36%
2020/12/09	2	31.15	11.2	31.29	31.15	-9.2	4,696	-0.20%
2020/12/08	64	32.11	99.8	32.22	31.75	-35.8	4,523	-0.79%
2020/12/07	16.5	30.59	39	30.60	31.25	-22.5	3,891	-0.58%
2020/12/04	0	0.00	44	29.83	29.90	-44	3,535	-1.24%
2020/12/03	1.4	29.83	5.2	29.83	29.65	-3.8	3,472	-0.11%
2020/12/02	4	29.43	0	0.00	29.60	4	3,435	0.12%
2020/12/01	4	29.54	9	29.67	29.65	-5	3,423	-0.15%
2020/11/30	2	29.60	5.5	29.68	29.50	-3.5	3,409	-0.10%
2020/11/27	2	29.80	5	29.80	29.75	-3	3,366	-0.09%
2020/11/26	4.5	29.61	2	29.60	29.65	2.5	3,339	0.07%
2020/11/25	1	29.55	0.3	29.66	29.65	0.8	3,340	0.02%
2020/11/24	7	29.65	6.6	29.75	29.60	0.4	3,319	0.01%
2020/11/23	0.6	29.34	22.1	29.24	29.60	-21.6	3,263	-0.66%
2020/11/20	2	29.10	0	0.00	29.10	2	3,261	0.06%
2020/11/19	13.8	29.24	17	29.22	29.20	-3.2	3,269	-0.10%
2020/11/18	3	29.10	0	0.00	29.20	3	3,272	0.09%
2020/11/17	2	29.00	0	0.00	29.00	2	3,295	0.06%
2020/11/16	7	29.17	21	29.10	29.10	-14	3,409	-0.41%
2020/11/13	19.2	29.35	2	29.35	29.35	17.2	3,388	0.51%
2020/11/12	10	29.20	0	0.00	29.10	10	3,373	0.30%
2020/11/11	3.5	29.26	10	29.30	29.35	-6.5	3,394	-0.19%
2020/11/10	3.1	28.98	3	28.95	29.00	0.1	3,365	0.00%
2020/11/09	0.8	28.90	1	28.95	28.90	-0.2	3,523	-0.01%
2020/11/06	0	0.00	2	29.08	28.85	-2	3,665	-0.05%
2020/11/03	0.3	28.70	0	0.00	28.70	0.3	3,685	0.01%
2020/11/02	5	28.20	0	0.00	28.30	5	3,703	0.14%
2020/10/30	0.5	28.45	1.1	28.50	28.20	-0.6	3,715	-0.02%
2020/10/29	2	28.45	0	0.00	28.45	2	3,722	0.05%
2020/10/27	0.4	28.75	0	0.00	28.65	0.4	3,775	0.01%
2020/10/26	1	28.85	0	0.00	28.85	1	3,792	0.03%
2020/10/23	0	29.00	0	0.00	28.95	0	3,837	0.00%
2020/10/21	4	29.10	1	29.00	28.95	3	4,020	0.07%
2020/10/20	1	28.90	0	0.00	28.90	1	4,113	0.02%
2020/10/13	0	0.00	1	28.25	28.25	-1	4,424	-0.02%
2020/10/12	1.9	28.60	0	0.00	28.40	1.9	4,435	0.04%
2020/10/08	1	28.55	0	0.00	28.55	1	4,601	0.02%
2020/10/06	0	0.00	1	28.50	28.50	-1	5,298	-0.02%
2020/10/05	2	28.55	0	0.00	28.40	2	5,617	0.04%
2020/09/30	0	0.00	2	28.55	28.60	-2	5,762	-0.03%
2020/09/29	0	0.00	3	28.22	28.10	-3	5,860	-0.05%
2020/09/25	17	27.65	0	0.00	27.60	17	6,327	0.27%
2020/09/24	5	27.74	0	0.00	27.65	5	6,527	0.08%
2020/09/23	18	28.19	1	28.30	28.15	17	6,661	0.26%
2020/09/22	22	28.50	2	28.55	28.45	20	6,755	0.30%
2020/09/21	10	29.00	2	29.00	28.90	8	6,889	0.12%
2020/09/18	2	28.90	0	0.00	28.95	2	7,011	0.03%
2020/09/17	10.8	28.85	0	0.00	28.85	10.8	7,138	0.15%
2020/09/16	3	28.87	0	0.00	28.85	3	7,190	0.04%
2020/09/14	0	0.00	21	29.15	29.00	-21	7,430	-0.28%
2020/09/11	2	29.13	3	29.08	29.00	-1	7,485	-0.01%
2020/09/10	4.8	29.06	5	29.04	29.10	-0.2	7,510	0.00%
2020/09/09	2	28.35	0	0.00	28.55	2	7,488	0.03%
2020/09/08	0	28.60	2	28.63	28.60	-2	7,595	-0.03%
2020/09/07	7	28.50	1	28.55	28.45	6	7,756	0.08%
2020/09/04	2	28.33	3	28.50	28.50	-1	7,924	-0.01%
2020/09/03	5	28.85	0	0.00	28.70	5	8,277	0.06%
2020/09/02	0	0.00	1	28.90	28.85	-1	8,345	-0.01%
2020/08/31	1	28.95	4	28.95	28.90	-3	8,629	-0.03%
2020/08/28	1	28.72	1.1	29.02	29.15	-0.1	8,671	0.00%
2020/08/27	3	28.88	4	28.84	28.85	-1	8,748	-0.01%
2020/08/26	13	28.99	28	28.88	28.95	-15	8,858	-0.17%
2020/08/25	1	28.20	3	28.37	28.35	-2	8,837	-0.02%
2020/08/21	2.8	27.98	0	0.00	27.95	2.8	9,124	0.03%
2020/08/20	3	27.83	4.1	27.62	27.75	-1.1	9,210	-0.01%
2020/08/19	3	28.68	0	0.00	28.45	3	9,233	0.03%
2020/08/18	2	28.78	1	28.80	28.75	1	9,372	0.01%
2020/08/17	1	28.95	1.5	28.87	28.85	-0.5	9,759	0.00%
2020/08/14	1	28.50	0	0.00	28.45	1	10,623	0.01%
2020/08/13	36	28.57	5	28.55	28.25	31	10,698	0.29%
2020/08/12	17	28.76	0	0.00	28.75	17	10,562	0.16%
2020/08/11	0	0.00	6	29.58	29.40	-6	10,458	-0.06%
2020/08/06	4	29.40	1	29.35	29.40	3	10,949	0.03%
2020/08/05	8	29.33	4	29.33	29.35	4	11,121	0.04%
2020/08/04	13	29.23	0	0.00	29.30	13	11,202	0.12%
2020/08/03	5	29.27	0	0.00	29.20	5	11,308	0.04%
2020/07/31	0	0.00	1	29.20	29.55	-1	11,359	-0.01%
2020/07/30	1	29.00	1	28.90	29.15	0	11,446	0.00%
2020/07/29	2	29.05	6	28.98	29.00	-4	11,475	-0.03%
2020/07/28	6	28.54	0	0.00	28.25	6	11,504	0.05%
2020/07/27	6	28.68	0	0.00	28.55	6	11,547	0.05%
2020/07/24	11	29.10	10	29.20	29.00	1	11,509	0.01%
2020/07/23	26	29.66	1	29.60	29.60	25	11,390	0.22%
2020/07/22	16.8	29.71	0	0.00	29.75	16.8	11,429	0.15%
2020/07/21	1	29.90	0	0.00	29.85	1	11,397	0.01%
2020/07/20	6	29.36	0	0.00	29.65	6	11,411	0.05%
2020/07/17	18	29.76	3	29.85	29.55	15	11,486	0.13%
2020/07/15	22	30.04	7	29.94	29.85	15	11,684	0.13%
2020/07/14	62	30.05	25.6	30.10	30.35	36.4	11,764	0.31%
2020/07/13	85	34.04	1.7	34.21	34.20	83.3	11,554	0.72%
2020/07/10	75.3	33.95	6	33.89	33.90	69.3	11,409	0.61%
2020/07/09	56	33.46	9	33.63	33.55	47	11,334	0.41%
2020/07/08	6	33.53	22	33.49	33.55	-16	11,280	-0.14%
2020/07/07	8	33.46	12	33.44	33.35	-4	11,272	-0.04%
2020/07/06	12	33.87	4	34.06	33.95	8	11,266	0.07%
2020/07/03	8	33.12	10	33.08	33.30	-2	11,364	-0.02%
2020/07/02	2	32.68	4	32.71	32.75	-2	11,254	-0.02%
2020/07/01	19	32.47	5	32.49	32.40	14	11,141	0.13%
2020/06/30	0	0.00	18	32.61	32.40	-18	11,075	-0.16%
2020/06/29	2	32.08	9	32.36	32.25	-7	11,012	-0.06%
2020/06/24	5	31.96	69	32.01	32.15	-64	10,937	-0.59%
2020/06/23	3	31.47	2	31.40	31.45	1	10,969	0.01%
2020/06/22	0	0.00	11	31.76	31.60	-11	11,028	-0.10%
2020/06/19	8	31.38	0	0.00	31.45	8	11,190	0.07%
2020/06/18	1	31.30	5.1	31.37	31.45	-4.1	11,126	-0.04%
2020/06/17	101	31.35	2	31.30	31.30	99	11,142	0.89%	大買/
2020/06/16	5	31.31	12	31.48	31.55	-7	11,267	-0.06%
2020/06/15	28	31.21	15	31.33	31.05	13	11,582	0.11%
2020/06/12	36	31.41	1	31.20	31.50	35	11,701	0.30%
2020/06/11	32	32.18	0	0.00	32.05	32	11,810	0.27%
2020/06/10	7	32.87	65	33.01	32.80	-58	11,843	-0.49%
2020/06/09	38	32.30	7.8	32.42	32.35	30.3	11,888	0.25%
2020/06/08	45	32.17	20	32.22	32.10	25	12,160	0.21%
2020/06/05	15	32.56	9	32.55	32.55	6	12,335	0.05%
2020/06/04	4	32.16	1	32.05	32.20	3	12,519	0.02%
2020/06/03	9.8	31.97	3	32.00	31.95	6.8	12,684	0.05%
2020/06/02	26	32.00	0	0.00	31.95	26	12,674	0.21%
2020/06/01	4	32.31	0	0.00	32.35	4	12,701	0.03%
2020/05/29	4	32.63	9	32.72	32.30	-5	12,842	-0.04%
2020/05/28	0	0.00	1	32.15	32.05	-1	13,010	-0.01%
2020/05/27	6	32.11	5	32.20	32.05	1	13,239	0.01%
2020/05/26	5	32.14	14	32.53	32.10	-9	13,584	-0.07%
2020/05/25	8	32.37	33	31.92	32.35	-25	13,635	-0.18%
2020/05/22	30	32.87	7	32.92	32.40	23	13,734	0.17%
2020/05/21	12	32.89	62	32.30	33.30	-50	13,906	-0.36%
2020/05/20	3	30.63	53	30.62	30.70	-50	13,366	-0.37%
2020/05/19	0	0.00	5	30.20	30.10	-5	14,171	-0.04%
2020/05/18	5	29.53	16	29.86	29.75	-11	14,846	-0.07%
2020/05/15	37	29.74	4	29.75	29.75	33	15,551	0.21%
2020/05/14	49	30.31	33	30.60	30.10	16	15,703	0.10%
2020/05/13	13	30.82	1	30.95	31.00	12	15,635	0.08%
2020/05/12	31	31.05	33	31.05	31.35	-2	15,550	-0.01%
2020/05/11	14	30.66	1	30.80	30.80	13	15,487	0.08%
2020/05/08	27	30.70	8	30.96	30.50	19	15,395	0.12%
2020/05/07	1	30.60	2	30.80	30.80	-1	15,297	-0.01%
2020/05/06	18	30.57	28	30.67	30.50	-10	15,231	-0.07%
2020/05/05	8	30.31	11	30.32	30.25	-3	15,125	-0.02%
2020/05/04	12	30.03	35	30.05	30.15	-23	15,101	-0.15%
2020/04/30	6	30.76	34	30.83	30.60	-28	15,050	-0.19%
2020/04/29	7	30.41	3	30.52	30.50	4	15,013	0.03%
2020/04/28	5	30.24	1	30.40	30.35	4	14,991	0.03%
2020/04/27	6	30.12	10	30.21	30.25	-4	15,081	-0.03%
2020/04/24	16	29.40	6	29.50	29.40	10	15,045	0.07%
2020/04/23	6	29.53	2	29.58	29.60	4	15,106	0.03%
2020/04/22	8	29.33	0	0.00	29.50	8	15,092	0.05%
2020/04/21	24	29.70	17	30.01	29.40	7	15,059	0.05%
2020/04/20	30	30.41	38	30.47	30.35	-8	14,935	-0.05%
2020/04/17	53	31.10	19	31.36	30.85	34	14,813	0.23%
2020/04/16	10	31.25	12	31.22	31.40	-2	14,601	-0.01%
2020/04/15	13	31.04	17	31.02	31.20	-4	14,441	-0.03%
2020/04/14	4	30.54	13	30.69	30.80	-9	14,234	-0.06%
2020/04/13	4	29.26	0	0.00	29.35	4	14,016	0.03%
2020/04/10	5	29.14	2.9	29.20	29.15	2.1	13,957	0.01%
2020/04/09	15	29.15	6	29.04	29.05	9	13,866	0.06%
2020/04/08	4	29.13	31	28.28	29.10	-27	13,659	-0.20%
2020/04/07	21	27.59	8	27.70	27.55	13	13,336	0.10%
2020/04/06	7	27.17	2	27.23	27.30	5	13,221	0.04%
2020/04/01	17	27.14	10	27.21	27.25	7	13,146	0.05%
2020/03/31	12	27.12	2	27.18	27.15	10	13,076	0.08%
2020/03/30	4	26.40	5	26.80	26.95	-1	12,986	-0.01%
2020/03/27	25	27.15	13	27.10	26.85	12	12,952	0.09%
2020/03/26	3	26.37	0	0.00	26.85	3	12,801	0.02%
2020/03/25	26	26.94	9	26.98	26.45	17	12,784	0.13%
2020/03/24	1	25.60	8.8	25.55	25.80	-7.8	12,601	-0.06%
2020/03/23	8	23.99	1	24.10	24.10	7	12,552	0.06%
2020/03/20	15	24.96	5	24.67	25.10	10	12,500	0.08%
2020/03/19	15.7	23.52	6	23.51	23.40	9.7	12,332	0.08%
2020/03/18	18	26.59	77	26.90	26.00	-59	11,994	-0.49%
2020/03/17	9	26.93	0	0.00	26.80	9	11,782	0.08%
2020/03/16	7	28.19	14	28.66	27.75	-7	11,545	-0.06%
2020/03/13	24	27.91	2.7	28.75	28.95	21.3	11,507	0.19%
2020/03/12	16	30.10	98	29.77	30.05	-82	11,085	-0.74%
2020/03/11	61	32.14	12	32.05	31.60	49	10,744	0.46%
2020/03/10	117	33.48	60	33.10	33.35	57	10,395	0.55%	大買/
2020/03/09	52	33.13	87	32.80	32.70	-35	10,107	-0.35%
2020/03/06	14	33.92	0	0.00	34.10	14	9,880	0.14%
2020/03/05	1	34.20	7.9	34.09	34.25	-6.9	9,839	-0.07%
2020/03/04	23	33.77	4	33.85	33.70	19	9,695	0.20%
2020/03/03	55	34.89	36	35.29	34.50	19	9,468	0.20%
2020/03/02	71.7	33.25	93	34.08	34.25	-21.3	9,098	-0.23%
2020/02/27	94.1	35.08	80	34.96	34.05	14.1	8,789	0.16%
2020/02/26	146	34.71	78.5	35.00	34.75	67.6	8,378	0.81%	大買/
2020/02/25	6	34.89	28	34.86	34.55	-22	8,182	-0.27%
2020/02/24	52	34.98	20	34.40	35.10	32	7,914	0.40%
2020/02/21	55	34.34	59	34.59	34.20	-4	7,428	-0.05%
2020/02/20	93	34.34	125	34.47	34.40	-32	7,200	-0.44%	大賣/
2020/02/19	20	32.90	27	32.99	33.50	-7	6,467	-0.11%
2020/02/18	11	31.75	55	31.56	31.60	-44	5,842	-0.75%
2020/02/17	35	30.49	61	30.29	30.50	-26	5,350	-0.49%
2020/02/14	2	29.85	180	29.78	29.70	-178	5,272	-3.38%	大賣/鉅額交易
2020/02/13	1	29.35	0	0.00	29.35	1	5,375	0.02%
2020/02/12	16	29.43	10	29.40	29.45	6	5,428	0.11%
2020/02/11	2	28.70	1	28.75	28.70	1	5,418	0.02%
2020/02/10	6	28.45	0	0.00	28.65	6	5,423	0.11%
2020/02/07	38	28.65	10	28.80	28.60	28	5,403	0.52%
2020/02/06	3	28.80	3	28.73	28.80	0	5,412	0.00%
2020/02/05	1	28.45	2.3	28.46	28.50	-1.3	5,408	-0.02%
2020/02/04	1	28.55	10	28.70	28.50	-9	5,368	-0.17%
2020/02/03	20	27.92	0	0.00	28.40	20	5,355	0.37%
2020/01/31	1	29.25	0	0.00	29.00	1	5,286	0.02%
2020/01/30	13	29.02	0	0.00	28.95	13	5,300	0.25%
2020/01/16	13	29.96	2	29.95	29.95	11	5,315	0.21%
2020/01/15	3	29.83	210	29.90	29.85	-207	5,260	-3.94%	大賣/鉅額交易
2020/01/14	0	0.00	269	29.64	29.70	-269	5,180	-5.19%	大賣/鉅額交易
2020/01/13	7	29.15	31	29.15	29.20	-24	5,078	-0.47%
2020/01/10	0	0.00	160	28.81	29.00	-160	5,041	-3.17%	大賣/鉅額交易
2020/01/09	0	0.00	0.1	28.30	28.30	-0.1	4,987	0.00%
2020/01/08	25	28.16	5	28.25	28.15	20	5,030	0.40%
2020/01/07	10	28.50	0	0.00	28.55	10	5,001	0.20%
2020/01/06	75	28.66	60	28.50	28.60	15	4,970	0.30%
2020/01/03	30	28.82	0	0.00	28.95	30	4,950	0.61%
2020/01/02	20	28.93	0	0.00	28.95	20	4,932	0.41%
2019/12/31	35	29.00	10	29.00	29.00	25	4,892	0.51%
2019/12/30	51	29.10	0	0.00	29.10	51	4,877	1.05%
2019/12/27	2	28.95	0	0.00	29.00	2	4,888	0.04%
2019/12/26	3	28.98	6	29.05	29.00	-3	4,880	-0.06%
2019/12/25	85	28.91	0	0.00	29.00	85	4,894	1.74%
2019/12/24	72	28.89	0	0.00	29.00	72	4,917	1.46%
2019/12/23	307	29.13	5	29.29	29.10	302	4,971	6.07%	大買/鉅額交易
2019/12/20	0	0.00	60	29.30	29.00	-60	5,011	-1.20%
2019/12/19	26	29.18	40	29.20	29.20	-14	4,929	-0.28%
2019/12/18	6	28.98	7	29.19	29.20	-1	4,875	-0.02%
2019/12/17	145	28.73	0	0.00	28.80	145	4,772	3.04%	大買/鉅額交易
2019/12/16	10	28.70	0	0.00	28.75	10	4,736	0.21%
2019/12/11	34	28.65	8.6	28.78	28.70	25.4	4,646	0.55%
2019/12/10	5	28.80	202	29.12	28.80	-197	4,624	-4.26%	大賣/鉅額交易
2019/12/05	1	28.00	4	28.00	28.00	-3	4,408	-0.07%
2019/12/03	13	27.83	2	27.95	28.00	11	4,371	0.25%
2019/12/02	14	27.90	3	27.97	28.00	11	4,352	0.25%
2019/11/29	2	28.23	0	0.00	28.35	2	4,290	0.05%
2019/11/28	1	28.40	0	0.00	28.40	1	4,253	0.02%
2019/11/27	10	28.35	55	28.45	28.45	-45	4,251	-1.06%
2019/11/26	112	28.29	3	28.43	28.50	109	4,267	2.55%	大買/鉅額交易
2019/11/25	139	28.72	5	28.37	28.50	134	4,288	3.12%	大買/鉅額交易
2019/11/22	1	28.70	0	0.00	28.70	1	4,306	0.02%
2019/11/21	17	28.64	4	28.79	28.75	13	4,296	0.30%
2019/11/20	35	28.86	2	28.83	28.90	33	4,255	0.78%
2019/11/19	41	29.64	61.3	29.61	29.30	-20.3	4,174	-0.49%
2019/11/18	5	28.91	65	29.32	29.30	-60	4,043	-1.48%
2019/11/15	81	28.63	0	0.00	28.60	81	3,849	2.10%
2019/11/14	14	28.48	0	0.00	28.70	14	3,743	0.37%
2019/11/13	45	28.81	5	28.84	28.90	40	3,464	1.15%
2019/11/12	131	27.98	121	28.30	28.50	10	3,212	0.31%	大買/大賣/
2019/11/11	42	27.86	11	27.72	27.75	31	2,970	1.04%
2019/11/08	0	0.00	2	27.50	27.50	-2	2,837	-0.07%
2019/11/06	1	27.00	0	0.00	26.90	1	2,670	0.04%
2019/11/05	0	0.00	8	27.00	26.95	-8	2,653	-0.30%
2019/11/01	0.5	26.75	1	26.70	26.75	-0.5	2,631	-0.02%
2019/10/31	3	26.80	0	0.00	26.80	3	2,662	0.11%
2019/10/30	0	0.00	2	26.80	26.80	-2	2,644	-0.08%
2019/10/29	5	26.55	0	0.00	26.60	5	2,615	0.19%
2019/10/28	5	27.30	0	0.00	26.90	5	2,532	0.20%
2019/10/25	7	27.12	5	27.00	27.10	2	2,462	0.08%
2019/10/17	6	25.43	0	0.00	25.50	6	2,137	0.28%
2019/10/16	4	25.63	0	0.00	25.70	4	2,100	0.19%
2019/10/03	2	25.75	0	0.00	25.95	2	2,061	0.10%
2019/10/02	3	25.90	0	0.00	26.00	3	2,027	0.15%
2019/10/01	6.1	25.97	0	0.00	26.10	6.1	2,010	0.31%
2019/09/27	3	25.97	1	26.50	26.15	2	1,979	0.10%
2019/09/26	0	0.00	1	26.50	26.25	-1	1,941	-0.05%
2019/09/25	4	25.94	0	0.00	26.00	4	1,854	0.22%
2019/09/23	0.3	26.50	1	26.40	26.40	-0.7	1,772	-0.04%
2019/09/16	2	26.13	0	0.00	26.30	2	1,740	0.11%
2019/09/11	8	26.43	0	0.00	26.50	8	1,693	0.47%
2019/09/10	2	26.78	0	0.00	26.60	2	1,677	0.12%
2019/09/05	2	27.55	0	0.00	27.55	2	1,645	0.12%
2019/09/03	0	0.00	1	27.70	27.65	-1	1,670	-0.06%
2019/08/30	10	27.45	2	27.50	27.60	8	1,658	0.48%
2019/08/28	1	26.45	0	0.00	26.65	1	1,599	0.06%
2019/08/27	3	31.57	12	31.55	31.55	-9	1,530	-0.59%
2019/08/26	7	31.57	0	0.00	31.55	7	1,459	0.48%
2019/08/22	10	31.70	0	0.00	31.75	10	1,449	0.69%
2019/08/19	0	0.00	1	31.70	31.80	-1	1,432	-0.07%
2019/08/15	1	31.15	0	0.00	31.40	1	1,414	0.07%
2019/08/13	4	31.13	0	0.00	31.40	4	1,394	0.29%
2019/08/07	2	31.00	0	0.00	31.00	2	1,407	0.14%
2019/07/30	2	32.35	1	32.50	32.35	1	1,494	0.07%
2019/07/29	0	0.00	25	32.26	32.35	-25	1,508	-1.66%
2019/07/24	0	0.00	10	31.95	31.85	-10	1,488	-0.67%
2019/07/23	1.4	31.75	0	0.00	31.75	1.4	1,507	0.09%
2019/07/15	2	32.40	7	32.29	32.45	-5	1,471	-0.34%
2019/07/12	20	31.95	31	31.94	32.15	-11	1,465	-0.75%
2019/07/10	22	31.67	0	0.00	31.80	22	1,440	1.53%
2019/07/09	8	31.43	0	0.00	31.35	8	1,427	0.56%
2019/07/08	18	31.48	0	0.00	31.55	18	1,445	1.25%
2019/07/05	1	31.30	0	0.00	31.35	1	1,455	0.07%
2019/06/28	0	0.00	2	31.10	31.10	-2	1,556	-0.13%
2019/06/27	1	30.80	0	0.00	30.90	1	1,560	0.06%
2019/06/26	2	30.70	0	0.00	30.70	2	1,564	0.13%
2019/06/25	0	0.00	1	30.95	30.95	-1	1,562	-0.06%
2019/06/24	0	0.00	3	30.70	30.70	-3	1,558	-0.19%
2019/06/21	0	0.00	40	30.20	30.30	-40	1,551	-2.58%
2019/06/18	0	0.00	0.1	29.70	29.70	-0.1	1,560	-0.01%
2019/06/17	1	29.50	0	0.00	29.60	1	1,570	0.06%
2019/06/14	1	29.50	2	29.65	29.50	-1	1,590	-0.06%
2019/06/13	0	0.00	1	29.50	29.55	-1	1,614	-0.06%
2019/06/11	0	0.00	2	30.10	29.75	-2	1,813	-0.11%
2019/06/10	1	29.35	1	29.40	29.45	0	1,809	0.00%
2019/06/06	0	0.00	0.6	29.25	29.25	-0.6	1,857	-0.03%
2019/06/03	1	29.10	0	0.00	29.15	1	1,973	0.05%
2019/05/31	0	0.00	4	29.25	29.40	-4	2,016	-0.20%
2019/05/30	2	28.93	0	0.00	29.10	2	2,087	0.10%
2019/05/29	2	29.00	0	0.00	29.20	2	2,268	0.09%
2019/05/28	0	0.00	5	29.43	28.60	-5	2,349	-0.21%
2019/05/24	5	29.13	1	29.20	29.20	4	2,357	0.17%
2019/05/21	5	29.20	2	29.60	29.50	3	2,383	0.13%
2019/05/15	41	29.98	3	30.00	30.00	38	2,391	1.59%
2019/05/14	1	29.40	0	0.00	29.65	1	2,385	0.04%
2019/05/13	6	29.23	0	0.00	29.35	6	2,394	0.25%
2019/05/10	11	30.20	0	0.00	30.10	11	2,400	0.46%
2019/05/09	5	31.52	1	31.50	31.50	4	2,317	0.17%
2019/05/08	3	31.73	0	0.00	31.70	3	2,317	0.13%
2019/05/06	6	31.88	4	31.85	31.90	2	2,359	0.08%
2019/05/02	0	0.00	1	32.15	32.35	-1	2,329	-0.04%
2019/04/29	89	32.18	1	32.30	31.95	88	2,323	3.79%
2019/04/26	5	31.68	2	31.70	31.70	3	2,307	0.13%
2019/04/24	0	0.00	1	31.60	31.60	-1	2,334	-0.04%
2019/04/22	2	31.35	0	0.00	31.45	2	2,363	0.08%
2019/04/19	2	31.30	0	0.00	31.35	2	2,373	0.08%
2019/04/18	1	31.45	0	0.00	31.25	1	2,379	0.04%
2019/04/17	2	31.85	0	0.00	31.85	2	2,375	0.08%
2019/04/15	0	0.00	0.4	31.50	31.60	-0.4	2,356	-0.02%
2019/04/12	1	31.80	0	0.00	31.40	1	2,356	0.04%
2019/04/10	1	32.10	3	32.05	32.05	-2	2,315	-0.09%
2019/04/09	1	32.50	8	32.54	32.50	-7	2,297	-0.30%
2019/04/08	2	32.45	3	32.40	32.50	-1	2,306	-0.04%
2019/04/03	0	0.00	3	31.87	31.90	-3	2,289	-0.13%
2019/03/29	5	31.65	0	0.00	31.55	5	2,455	0.20%
2019/03/28	5	31.35	0	0.00	31.60	5	2,611	0.19%
2019/03/27	1	31.60	0	0.00	31.65	1	2,647	0.04%
2019/03/26	1	31.55	0	0.00	31.60	1	2,669	0.04%
2019/03/25	0	0.00	2	31.25	31.40	-2	2,688	-0.07%
2019/03/22	4	31.63	0	0.00	31.60	4	2,692	0.15%
2019/03/21	2	31.58	0	0.00	31.50	2	2,683	0.07%
2019/03/20	1	31.50	0	0.00	31.50	1	2,664	0.04%
2019/03/19	5	31.48	11	31.42	31.50	-6	2,648	-0.23%
2019/03/18	2	31.20	60	31.09	31.30	-58	2,621	-2.21%
2019/03/15	9	30.57	0	0.00	31.05	9	2,591	0.35%
2019/03/14	4	30.75	0	0.00	30.85	4	2,394	0.17%
2019/03/13	5	30.75	0	0.00	30.85	5	2,370	0.21%
2019/03/12	26	30.87	0	0.00	30.80	26	2,340	1.11%
2019/03/11	0	0.00	100	31.12	31.05	-100	2,288	-4.37%
2019/03/08	1	30.70	2	31.00	31.15	-1	2,259	-0.04%
2019/03/07	12	31.34	11	31.19	31.05	1	2,233	0.04%
2019/03/06	18	31.88	4	31.88	31.80	14	2,191	0.64%
2019/03/05	17	31.96	0	0.00	32.05	17	2,155	0.79%
2019/03/04	17	31.59	3	30.75	31.90	14	2,056	0.68%
2019/02/27	0	0.00	3	30.07	29.90	-3	1,847	-0.16%
2019/02/26	3	28.88	1	29.10	29.15	2	1,743	0.11%
2019/02/25	0.2	28.60	8	28.65	28.60	-7.8	1,706	-0.46%
2019/02/21	3	28.72	0	0.00	28.60	3	1,692	0.18%
2019/02/13	0	0.00	10	28.10	28.25	-10	1,628	-0.61%
2019/02/11	2	27.95	7	28.10	28.35	-5	1,577	-0.32%
2019/01/23	0	0.00	10	26.60	26.85	-10	1,475	-0.68%
2019/01/22	2	26.70	0	0.00	26.65	2	1,474	0.14%
2019/01/18	0	0.00	4	26.90	27.00	-4	1,468	-0.27%
2019/01/17	0	0.00	1	26.70	26.75	-1	1,470	-0.07%
2019/01/15	0	0.00	1	26.10	26.20	-1	1,463	-0.07%
2019/01/11	10	25.65	2	25.75	25.70	8	1,476	0.54%
2019/01/09	0	0.00	1	25.30	25.30	-1	1,488	-0.07%
2019/01/07	5	24.65	0	0.00	24.70	5	1,487	0.34%
2019/01/04	0	0.00	3	24.00	24.25	-3	1,504	-0.20%
2019/01/03	0	0.00	3	24.30	24.35	-3	1,560	-0.19%
2018/12/28	10	24.60	1	24.65	24.65	9	1,576	0.57%
2018/12/26	0	0.00	10	24.05	24.00	-10	1,597	-0.63%
2018/12/24	0	0.00	10	24.45	24.05	-10	1,552	-0.64%
2018/12/22	7	24.54	5	24.81	24.70	2	1,474	0.14%
2018/12/21	16.9	24.41	2	24.55	23.85	14.9	1,450	1.02%
2018/12/20	3	25.23	0	0.00	24.90	3	1,287	0.23%
2018/12/19	4	25.75	1	25.55	25.55	3	1,245	0.24%
2018/12/17	3	26.15	0.5	26.15	26.00	2.5	1,190	0.21%
2018/12/10	0	0.00	11	27.20	26.85	-11	1,191	-0.92%
2018/12/04	0	0.00	1	28.25	28.25	-1	1,284	-0.08%
2018/11/30	1	28.50	0	0.00	28.25	1	1,342	0.07%
2018/11/29	1	28.65	0	0.00	28.30	1	1,432	0.07%
2018/11/02	0	0.00	1	25.45	25.45	-1	1,767	-0.06%
2018/10/23	0	0.00	4	24.95	24.70	-4	1,760	-0.23%
2018/10/22	4	24.60	0	0.00	24.45	4	1,743	0.23%
2018/10/19	0	0.00	3	24.93	24.90	-3	1,715	-0.17%
2018/10/17	3	25.70	0	0.00	25.70	3	1,691	0.18%
2018/10/15	1	26.10	1	26.40	26.35	0	1,690	0.00%
2018/10/12	0	0.00	4	25.80	26.25	-4	1,737	-0.23%
2018/10/11	4	25.10	1	25.65	25.75	3	1,734	0.17%
2018/10/03	8	27.17	0	0.00	26.90	8	1,594	0.50%
2018/10/02	4	28.08	0	0.00	27.75	4	1,527	0.26%
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%
2018/09/11	2	28.20	0	0.00	28.60	2	1,469	0.14%
2018/09/10	5	28.79	20	28.60	28.65	-15	1,465	-1.02%
2018/09/07	5	29.42	0	0.00	29.45	5	1,456	0.34%
2018/09/06	2	29.85	0	0.00	29.85	2	1,415	0.14%
2018/09/05	22	29.67	1	29.70	29.75	21	1,391	1.51%
2018/09/04	15	35.52	5	35.50	35.40	10	1,298	0.77%
2018/09/03	15	35.52	0	0.00	35.60	15	1,234	1.22%
2018/08/31	15	35.30	0.9	35.50	35.50	14.1	1,183	1.19%
2018/08/30	10	35.18	5	35.40	35.25	5	1,170	0.43%
2018/08/29	0	0.00	10	35.25	35.30	-10	1,166	-0.86%
2018/08/27	5	34.75	0	0.00	34.80	5	1,137	0.44%
2018/08/13	5	34.00	0	0.00	33.70	5	1,160	0.43%
2018/08/08	0	0.00	10	34.15	34.10	-10	1,155	-0.87%
2018/07/31	2	33.65	0	0.00	33.90	2	1,212	0.16%
2018/06/13	0	0.00	10	33.05	32.95	-10	1,375	-0.73%
2018/06/12	0	0.00	0.2	32.90	32.95	-0.2	1,524	-0.01%
2018/06/11	0	0.00	0.1	32.90	32.95	-0.1	1,530	-0.01%
2018/06/07	0	0.00	0	33.65	33.70	0	1,525	0.00%
2018/06/06	0	0.00	1	33.65	33.60	-1	1,536	-0.07%
2018/06/01	5	32.85	0	0.00	32.75	5	1,479	0.34%
2018/05/28	1	33.00	0	0.00	33.05	1	1,481	0.06%
2018/05/25	0	0.00	5	32.80	32.95	-5	1,469	-0.34%
2018/05/23	0	0.00	5	32.80	32.75	-5	1,473	-0.34%
2018/05/18	0	0.00	1	32.70	32.70	-1	1,498	-0.07%
2018/05/17	20	32.70	0	0.00	32.55	20	1,515	1.32%
2018/05/10	0	0.00	11	31.65	32.10	-11	1,624	-0.68%
2018/05/02	20	31.98	0	0.00	32.00	20	1,650	1.21%
2018/04/25	3	32.10	0	0.00	32.10	3	1,766	0.17%
2018/04/24	1	32.50	0	0.00	32.55	1	1,786	0.06%
2018/04/23	0	0.00	5	33.45	33.40	-5	1,805	-0.28%
2018/04/18	0	0.00	1	33.55	33.50	-1	1,880	-0.05%
2018/04/17	0	0.00	5	33.50	33.50	-5	1,885	-0.27%
2018/04/12	0	0.00	10	33.35	33.40	-10	2,019	-0.50%
2018/04/11	1	33.30	0	0.00	33.30	1	2,009	0.05%
2018/03/30	10	33.90	0	0.00	33.90	10	2,027	0.49%
2018/03/27	10	33.25	0	0.00	33.45	10	2,024	0.49%
2018/03/26	0	0.00	48	33.06	32.90	-48	1,997	-2.40%
2018/03/23	5	31.66	0	0.00	31.70	5	1,930	0.26%
2018/03/22	1	32.60	0	0.00	32.35	1	1,974	0.05%
2018/03/21	4	32.56	0	0.00	32.60	4	2,052	0.19%
2018/03/20	0	0.00	1	32.85	32.80	-1	2,205	-0.05%
2018/03/19	0	0.00	2	33.40	33.30	-2	2,302	-0.09%
2018/03/14	1	33.25	0	0.00	33.00	1	2,261	0.04%
2018/03/12	1	32.95	2	33.20	33.30	-1	2,246	-0.04%
2018/03/09	1	32.05	0	0.00	32.20	1	2,224	0.04%
2018/03/08	1	32.20	0	0.00	32.30	1	2,243	0.04%
2018/03/07	0	31.85	0	0.00	31.90	0	2,285	0.00%
2018/03/05	1	32.35	8	32.15	32.10	-7	2,413	-0.29%
2018/03/01	1	32.90	3	32.60	32.90	-2	2,476	-0.08%
2018/02/26	0	0.00	1	31.85	31.85	-1	2,484	-0.04%
2018/02/23	0	0.00	1	31.80	31.70	-1	2,490	-0.04%
2018/02/21	7	31.31	0	0.00	31.35	7	2,526	0.28%
2018/02/12	1	30.95	0	0.00	31.00	1	2,529	0.04%
2018/02/08	0	0.00	3	31.10	31.50	-3	2,510	-0.12%
2018/02/06	3	31.80	0	0.00	30.50	3	2,617	0.11%
2018/02/05	1	32.70	1	32.85	32.85	0	2,566	0.00%
2018/02/02	4	33.48	0	0.00	33.40	4	2,560	0.16%
2018/01/31	3	33.95	0	0.00	33.95	3	2,583	0.12%
2018/01/29	0	0.00	3	33.90	34.05	-3	2,590	-0.12%
2018/01/25	2	33.95	0	0.00	33.90	2	2,611	0.08%
2018/01/22	2	34.05	0	0.00	34.15	2	2,637	0.08%
2018/01/19	0	0.00	1	34.70	34.35	-1	2,624	-0.04%
2018/01/18	1	33.75	0	0.00	33.80	1	2,604	0.04%
2018/01/17	4	33.70	0.2	33.45	33.45	3.8	2,596	0.15%
2018/01/12	1	33.80	0	0.00	34.10	1	2,656	0.04%
2018/01/11	0	0.00	2	34.10	34.40	-2	2,663	-0.08%
2018/01/10	4	34.00	0	0.00	33.95	4	2,695	0.15%
2018/01/05	0	0.00	1	35.70	35.65	-1	2,816	-0.04%
2018/01/03	2	35.65	0	0.00	35.60	2	3,224	0.06%