神達 (3706)-群益金鼎-海山券商分點個股進出

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

神達

(3706)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

神達 (3706)籌碼相關－群益金鼎-海山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	32	75.78	25	75.38	74.60	7	78,785	0.01%
2024/12/16	58.1	74.94	60	76.06	75.80	-2	77,806	0.00%
2024/12/13	43	81.50	37	79.58	77.70	6	76,067	0.01%
2024/12/12	42	83.50	69	83.68	83.50	-27	74,249	-0.04%
2024/12/11	9	81.91	26.3	82.07	81.60	-17.3	72,572	-0.02%
2024/12/10	154	84.51	107	83.52	81.80	47	71,339	0.07%	大買/大賣/
2024/12/09	29	86.78	29.5	87.40	86.00	-0.5	68,333	0.00%
2024/12/06	144.5	90.47	130.4	89.72	87.00	14.2	66,830	0.02%	大買/大賣/
2024/12/05	30.2	87.95	38.2	88.27	88.40	-8.1	63,661	-0.01%
2024/12/04	56	87.88	57.4	88.44	86.20	-1.4	61,851	0.00%
2024/12/03	125.5	85.43	150.2	86.61	87.50	-24.7	59,271	-0.04%	大買/大賣/
2024/12/02	38	83.64	43.7	82.76	82.50	-5.7	56,401	-0.01%
2024/11/29	141	84.86	121.5	85.34	84.00	19.5	54,691	0.04%	大買/大賣/
2024/11/28	94.5	81.46	98	81.63	83.20	-3.5	49,837	-0.01%
2024/11/27	99.1	85.11	92.3	84.97	83.80	6.8	46,210	0.01%
2024/11/26	55	84.50	65.4	83.87	83.30	-10.4	43,714	-0.02%
2024/11/25	65.4	84.51	79.3	84.47	85.40	-13.9	41,933	-0.03%
2024/11/22	110.8	84.11	117.7	84.28	83.00	-6.9	39,339	-0.02%	大買/大賣/
2024/11/21	94.7	76.09	131.4	77.84	79.90	-36.7	35,864	-0.10%	大賣/
2024/11/20	137.6	74.15	191.3	73.36	72.70	-53.7	32,595	-0.16%	大買/大賣/
2024/11/19	104.1	69.42	154.5	69.75	73.20	-50.4	28,643	-0.18%	大買/大賣/
2024/11/18	57.7	69.35	67	68.12	66.60	-9.4	25,624	-0.04%
2024/11/15	212.1	70.86	145	69.73	68.40	67.1	23,412	0.29%	大買/大賣/
2024/11/14	133	65.26	236.7	66.21	69.80	-103.7	20,050	-0.52%	大買/大賣/鉅額交易
2024/11/13	299.1	65.00	323.4	64.85	63.50	-24.3	16,355	-0.15%	大買/大賣/
2024/11/12	213.8	61.57	316	62.79	63.60	-102.1	12,842	-0.80%	大買/大賣/鉅額交易
2024/11/11	4	59.40	17.1	59.40	59.40	-13.1	7,238	-0.18%
2024/11/08	62	52.32	51	53.48	54.00	11	6,832	0.16%
2024/11/07	5	48.57	36	48.72	49.15	-31	5,378	-0.58%
2024/11/06	1	47.40	1	47.60	47.15	0	5,058	0.00%
2024/11/05	4	47.36	7	47.21	47.40	-3	5,002	-0.06%
2024/11/04	0	0.00	5	46.16	46.10	-5	5,002	-0.10%
2024/11/01	0	0.00	10	46.00	46.35	-10	5,183	-0.19%
2024/10/29	0	0.00	3	45.80	45.95	-3	5,281	-0.06%
2024/10/28	4	46.40	20	46.46	46.50	-16	5,298	-0.30%
2024/10/25	0	0.00	1	46.50	46.65	-1	5,368	-0.02%
2024/10/23	11	46.90	1	46.70	46.70	10	5,569	0.18%
2024/10/22	10	47.03	0	0.00	47.00	10	5,628	0.18%
2024/10/21	0	0.00	8	46.80	46.95	-8	5,769	-0.14%
2024/10/18	10	47.25	14	46.74	46.75	-4	5,996	-0.07%
2024/10/17	1	47.10	11	47.00	47.10	-10	6,054	-0.17%
2024/10/16	0	0.00	13	47.01	47.10	-13	6,199	-0.21%
2024/10/15	0	0.00	5	47.06	46.80	-5	6,500	-0.08%
2024/10/14	13	46.39	8	46.43	46.75	5	6,660	0.08%
2024/10/11	8	46.45	20	46.47	46.35	-12	7,051	-0.17%
2024/10/09	12	47.06	13	46.53	45.70	-1	7,775	-0.01%
2024/10/08	0	0.00	1.4	45.53	45.70	-1.4	7,679	-0.02%
2024/10/04	10	45.10	4	45.45	45.45	6	7,903	0.08%
2024/10/01	3	44.83	1	45.20	45.30	2	8,043	0.02%
2024/09/30	11	45.41	10	45.70	45.00	1	8,050	0.01%
2024/09/27	0	0.00	36	45.90	45.90	-36	8,087	-0.45%
2024/09/26	2	46.20	23	46.11	45.45	-21	8,125	-0.26%
2024/09/25	4	46.04	5	46.12	45.90	-1	8,102	-0.01%
2024/09/24	1	45.40	109	45.47	45.45	-108	8,060	-1.34%	大賣/鉅額交易
2024/09/23	22	45.42	2	45.55	45.30	20	8,078	0.25%
2024/09/20	4	45.83	6	45.73	45.40	-2	8,102	-0.02%
2024/09/19	14	45.35	3.2	45.60	45.75	10.8	8,127	0.13%
2024/09/18	9	46.20	1	45.40	45.10	8	8,220	0.10%
2024/09/16	32	45.93	9	45.92	46.10	23	8,190	0.28%
2024/09/13	38	45.96	13	45.52	45.90	25	8,231	0.30%
2024/09/12	4	44.63	7	44.94	45.15	-3	8,250	-0.04%
2024/09/11	3	43.62	3	44.08	43.45	0	8,199	0.00%
2024/09/10	7	42.94	2	43.90	43.10	5	8,240	0.06%
2024/09/06	1	42.45	1	42.75	42.65	0	8,293	0.00%
2024/09/05	1	42.05	6	42.58	42.15	-5	8,398	-0.06%
2024/09/04	33	42.35	3	42.45	41.85	30	8,527	0.35%
2024/09/03	23	45.13	11	45.19	44.75	12	8,556	0.14%
2024/09/02	14	44.92	0	0.00	44.70	14	8,657	0.16%
2024/08/30	12	44.85	2	44.75	44.90	10	8,812	0.11%
2024/08/29	4	44.80	1	44.45	44.85	3	8,972	0.03%
2024/08/28	6	44.66	1	44.85	44.75	5	9,155	0.05%
2024/08/27	13	44.88	0	0.00	44.95	13	9,260	0.14%
2024/08/26	14	45.01	9	45.01	44.95	5	9,465	0.05%
2024/08/23	2	43.40	7	43.84	44.20	-5	9,715	-0.05%
2024/08/22	2	43.90	20	44.00	43.85	-18	9,859	-0.18%
2024/08/21	2	43.93	12	44.17	43.90	-10	10,206	-0.10%
2024/08/20	5	44.58	2	44.20	44.10	3	10,642	0.03%
2024/08/19	6	44.13	6	44.23	44.15	0	11,292	0.00%
2024/08/16	5	44.50	4	44.68	44.20	1	12,350	0.01%
2024/08/15	2	44.00	2	43.75	43.75	0	12,980	0.00%
2024/08/14	4	43.89	6	44.11	44.10	-2	13,664	-0.01%
2024/08/13	6	43.42	4	43.33	43.25	2	14,066	0.01%
2024/08/12	3	42.00	12	42.23	43.00	-9	14,251	-0.06%
2024/08/09	5	41.17	1	41.00	40.60	4	14,713	0.03%
2024/08/08	6	39.97	2	40.00	40.05	4	15,293	0.03%
2024/08/07	3	41.00	3	40.15	41.15	0	15,433	0.00%
2024/08/06	37	37.92	1	39.50	38.45	36	15,832	0.23%
2024/08/05	12	39.03	0	0.00	38.70	12	15,769	0.08%
2024/08/02	6	43.00	6	43.17	42.95	0	15,699	0.00%
2024/08/01	6	43.37	15	43.68	44.30	-9	15,804	-0.06%
2024/07/31	12	42.47	0	0.00	42.25	12	15,885	0.08%
2024/07/30	5	42.16	1	42.05	42.55	4	16,010	0.02%
2024/07/29	14	43.01	1	43.70	42.30	13	16,028	0.08%
2024/07/26	8	43.52	4	43.66	43.75	4	16,004	0.02%
2024/07/23	7	44.89	0	0.00	44.80	7	16,029	0.04%
2024/07/22	11	44.62	1	45.35	45.00	10	16,326	0.06%
2024/07/19	3	46.30	2	47.40	45.90	1	16,197	0.01%
2024/07/18	8	47.01	22	47.10	47.00	-14	16,145	-0.09%
2024/07/17	10	48.40	3	48.25	48.00	7	16,096	0.04%
2024/07/16	12	48.61	19.3	48.48	48.25	-7.3	16,105	-0.05%
2024/07/15	60	48.09	2	49.03	47.35	58	15,906	0.36%
2024/07/12	30	48.81	39.1	48.85	48.25	-9.1	15,763	-0.06%
2024/07/11	40	48.58	92.1	48.54	48.85	-52.1	15,484	-0.34%
2024/07/10	13	46.87	12	46.91	46.60	1	15,038	0.01%
2024/07/09	4	45.81	12	46.33	46.10	-8	15,050	-0.05%
2024/07/08	8	45.46	5	45.51	45.40	3	14,960	0.02%
2024/07/05	3	45.68	18	45.32	45.90	-15	15,109	-0.10%
2024/07/04	4	44.53	4	44.59	44.60	0	15,087	0.00%
2024/07/03	1	44.65	1	44.55	44.50	0	15,199	0.00%
2024/07/02	10.2	43.91	10	44.54	44.70	0.2	15,433	0.00%
2024/07/01	1	44.10	0	0.00	44.10	1	15,646	0.01%
2024/06/28	5	44.50	7	44.54	44.30	-2	16,023	-0.01%
2024/06/27	5	43.94	0	0.00	43.90	5	16,419	0.03%
2024/06/26	5	44.58	2	44.60	44.35	3	16,877	0.02%
2024/06/25	0	0.00	40	44.58	44.80	-40	17,982	-0.22%
2024/06/24	6	45.29	4	45.34	44.75	2	19,475	0.01%
2024/06/21	3	46.13	5	46.37	46.15	-2	19,884	-0.01%
2024/06/20	3	46.37	2	46.48	46.45	1	20,564	0.00%
2024/06/19	11	46.12	15	46.46	46.25	-4	22,953	-0.02%
2024/06/18	6	45.44	4	45.35	45.70	2	25,902	0.01%
2024/06/17	6	45.63	1	45.55	45.55	5	28,245	0.02%
2024/06/14	1	45.60	24	45.63	45.95	-23	29,522	-0.08%
2024/06/13	0	0.00	10	45.70	45.45	-10	29,641	-0.03%
2024/06/12	1	45.00	4	46.10	45.15	-3	29,801	-0.01%
2024/06/11	30.2	45.20	23	45.86	45.10	7.2	30,032	0.02%
2024/06/07	16	46.05	12	46.18	45.70	4	30,461	0.01%
2024/06/06	7	46.65	25	46.33	46.60	-18	30,717	-0.06%
2024/06/05	32	47.05	17	47.00	46.65	15	30,788	0.05%
2024/06/04	10	48.21	6	48.61	47.75	4	30,772	0.01%
2024/06/03	35	48.36	12	48.66	48.20	23	30,722	0.07%
2024/05/31	16	47.68	7.1	47.76	47.50	9	30,623	0.03%
2024/05/30	84.6	48.16	3.1	48.01	47.60	81.6	30,611	0.27%
2024/05/29	26.1	48.91	30.1	48.98	49.00	-4.1	30,586	-0.01%
2024/05/28	6	48.25	68	48.21	48.35	-62	30,460	-0.20%
2024/05/27	42	48.88	17	49.29	48.40	25	30,404	0.08%
2024/05/24	17	48.14	18.1	48.39	48.35	-1.1	30,334	0.00%
2024/05/23	28	48.52	29	48.57	48.00	-1	30,104	0.00%
2024/05/22	68	48.49	78.2	48.98	49.50	-10.2	29,750	-0.03%
2024/05/21	18	47.04	124.2	46.89	47.95	-106.2	29,279	-0.36%	大賣/鉅額交易
2024/05/20	80.1	45.44	42.7	45.58	45.80	37.4	28,708	0.13%
2024/05/17	12	46.19	3	46.35	45.90	9	28,138	0.03%
2024/05/16	67.1	47.28	13	47.68	46.80	54.1	27,886	0.19%
2024/05/15	50.1	47.60	23	47.57	47.40	27.1	27,835	0.10%
2024/05/14	28	45.93	97	46.58	48.00	-69	27,668	-0.25%
2024/05/13	7	44.86	5.2	44.89	44.85	1.8	27,147	0.01%
2024/05/10	44	44.76	19	44.68	44.10	25	27,071	0.09%
2024/05/09	11	43.35	4	43.29	42.75	7	26,688	0.03%
2024/05/08	10.2	43.00	2	42.90	42.95	8.2	26,814	0.03%
2024/05/07	36	42.53	8	42.83	43.00	28	26,976	0.10%
2024/05/06	18	43.36	4	43.50	43.20	14	26,908	0.05%
2024/05/03	14	44.54	1	45.30	43.75	13	26,916	0.05%
2024/05/02	11	44.73	4	44.81	44.60	7	27,037	0.03%
2024/04/30	3	45.47	1	46.10	45.40	2	27,395	0.01%
2024/04/29	1	46.45	16	45.88	45.90	-15	27,857	-0.05%
2024/04/26	62	45.83	10	45.49	45.70	52	28,831	0.18%
2024/04/25	5	43.86	1	44.00	44.05	4	28,993	0.01%
2024/04/24	12	43.90	22	43.96	44.60	-10	29,086	-0.03%
2024/04/23	13	42.43	1	42.70	42.80	12	29,074	0.04%
2024/04/22	4	43.48	3	43.27	42.20	1	29,228	0.00%
2024/04/19	57	44.84	0	43.85	43.70	57	29,229	0.19%
2024/04/18	6	44.68	4	44.93	44.70	2	29,358	0.01%
2024/04/17	5	45.11	6	45.25	45.00	-1	29,809	0.00%
2024/04/16	9.3	45.35	2	44.80	44.55	7.3	30,455	0.02%
2024/04/15	9	47.11	20	46.96	46.85	-11	30,218	-0.04%
2024/04/12	15	48.79	3	48.82	48.60	12	30,070	0.04%
2024/04/11	2	48.78	36	49.05	48.85	-34	30,088	-0.11%
2024/04/10	13	50.30	2	50.50	49.55	11	30,183	0.04%
2024/04/09	5.5	50.05	5	49.85	50.00	0.5	30,203	0.00%
2024/04/08	15	50.25	11	50.41	50.20	4	30,454	0.01%
2024/04/03	21	50.01	6	49.80	50.00	15	30,964	0.05%
2024/04/02	23	50.25	2	50.10	50.10	21	32,738	0.06%
2024/04/01	6	51.18	0	0.00	51.10	6	32,628	0.02%
2024/03/29	24.1	51.58	33	51.18	51.50	-8.9	32,317	-0.03%
2024/03/28	39.5	54.13	14	53.11	52.20	25.4	31,969	0.08%
2024/03/27	37.1	54.97	38	55.46	56.70	-0.9	30,939	0.00%
2024/03/26	5	52.40	43	52.72	53.20	-38	29,545	-0.13%
2024/03/25	10	55.10	17	54.75	54.00	-7	29,445	-0.02%
2024/03/22	132	56.24	105.8	56.43	54.00	26.2	28,813	0.09%	大買/大賣/
2024/03/21	173.1	55.63	172.2	56.02	57.90	0.9	26,387	0.00%	大買/大賣/
2024/03/20	11	51.68	97.6	52.94	53.60	-86.6	23,391	-0.37%
2024/03/19	49	48.09	136.1	48.10	48.80	-87.1	21,293	-0.41%	大賣/
2024/03/18	2	45.53	7	46.14	46.50	-5	20,908	-0.02%
2024/03/15	20	45.80	29	45.57	45.60	-9	20,820	-0.04%
2024/03/14	46	45.77	26	45.86	45.55	20	20,658	0.10%
2024/03/13	22	45.60	49	45.77	45.65	-27	20,533	-0.13%
2024/03/12	13	45.01	30.5	45.04	45.30	-17.5	20,128	-0.09%
2024/03/11	33	43.93	6	43.83	43.70	27	19,919	0.14%
2024/03/08	5.5	42.90	61	42.40	42.50	-55.5	19,835	-0.28%
2024/03/07	15	42.92	4	43.29	42.70	11	20,023	0.05%
2024/03/06	24	43.23	4	43.55	43.30	20	20,391	0.10%
2024/03/05	3.5	42.96	9	43.13	43.55	-5.5	20,432	-0.03%
2024/03/04	11	43.53	19.8	43.52	43.20	-8.8	20,436	-0.04%
2024/03/01	26	42.92	13	42.90	43.05	13	20,313	0.06%
2024/02/29	5	41.62	3	41.73	42.30	2	20,308	0.01%
2024/02/27	17	41.97	3	41.90	41.60	14	20,415	0.07%
2024/02/26	5	43.01	1	43.35	42.95	4	20,354	0.02%
2024/02/23	9	44.27	17.5	44.73	43.60	-8.5	20,439	-0.04%
2024/02/22	33	45.05	55	45.25	44.45	-22	20,545	-0.11%
2024/02/21	0	0.00	2	44.45	43.75	-2	20,177	-0.01%
2024/02/20	12	43.81	3	44.08	43.75	9	20,306	0.04%
2024/02/19	11	44.56	1	45.65	44.15	10	20,252	0.05%
2024/02/16	21	45.45	5	45.73	45.60	16	20,286	0.08%
2024/02/15	9	44.38	13	44.91	45.10	-4	20,101	-0.02%
2024/02/05	5	45.07	0	0.00	44.80	5	19,880	0.03%
2024/02/02	6	45.13	15	45.21	45.10	-9	19,884	-0.05%
2024/02/01	4	44.60	4	44.81	44.65	0	19,825	0.00%
2024/01/31	8	45.11	22	45.43	45.00	-14	19,888	-0.07%
2024/01/30	9.3	45.37	56	46.11	46.40	-46.7	19,712	-0.24%
2024/01/29	16	44.90	7	44.93	45.30	9	19,491	0.05%
2024/01/26	11	44.84	5	45.16	44.50	6	19,452	0.03%
2024/01/25	11.1	46.21	6	45.43	45.40	5.1	19,385	0.03%
2024/01/24	12	46.71	20	46.60	46.10	-8	19,145	-0.04%
2024/01/23	13.4	46.20	10.4	46.21	46.40	3	18,790	0.02%
2024/01/22	61.2	46.34	61	46.51	46.40	0.2	18,283	0.00%
2024/01/19	21	44.59	60	44.55	44.85	-39	17,193	-0.23%
2024/01/18	12	43.25	0	0.00	43.35	12	16,714	0.07%
2024/01/17	0	0.00	33	43.87	43.25	-33	16,663	-0.20%
2024/01/16	17	43.66	62.2	43.40	43.60	-45.2	16,614	-0.27%
2024/01/15	4	43.99	24	43.88	43.95	-20	16,467	-0.12%
2024/01/12	9	43.83	3	44.08	43.55	6	16,410	0.04%
2024/01/11	15.4	44.15	27	44.29	44.55	-11.6	16,224	-0.07%
2024/01/10	17	43.24	48	43.44	43.65	-31	15,998	-0.19%
2024/01/09	3	42.47	3	42.82	41.95	0	15,344	0.00%
2024/01/08	4	42.30	4	42.43	42.15	0	15,597	0.00%
2024/01/05	6	42.06	14	42.14	42.25	-8	16,105	-0.05%
2024/01/04	41	42.78	8	42.67	42.10	33	16,376	0.20%
2024/01/03	12	43.04	9	42.92	43.30	3	16,329	0.02%
2024/01/02	18	43.85	22	43.26	43.20	-4	16,273	-0.02%
2023/12/29	96	44.55	24.4	44.67	44.55	71.6	15,997	0.45%
2023/12/28	64	44.85	110	44.85	45.00	-46	15,338	-0.30%	大賣/
2023/12/27	14	42.16	7	42.42	42.55	7	13,513	0.05%
2023/12/26	3	41.92	7	41.87	42.10	-4	13,726	-0.03%
2023/12/25	17	42.04	20	41.68	41.55	-3	13,929	-0.02%
2023/12/22	12	41.53	35	41.62	41.60	-23	13,969	-0.16%
2023/12/21	18	41.55	13	41.51	41.50	5	14,021	0.04%
2023/12/20	14	41.43	17	41.62	41.65	-3	14,239	-0.02%
2023/12/19	14	39.56	5	39.60	39.50	9	14,259	0.06%
2023/12/18	4	40.08	17	40.23	40.30	-13	14,458	-0.09%
2023/12/15	7	40.56	6	40.62	40.25	1	15,181	0.01%
2023/12/14	45	40.80	12	41.31	40.70	33	15,435	0.21%
2023/12/13	62	42.49	28	42.36	41.20	34	15,245	0.22%
2023/12/12	0	0.00	5	41.03	40.90	-5	14,422	-0.03%
2023/12/11	12	41.41	17	41.42	41.15	-5	14,501	-0.03%
2023/12/08	15	41.59	11	41.11	40.95	4	14,553	0.03%
2023/12/07	21	41.30	6	41.58	41.15	15	14,461	0.10%
2023/12/06	28	41.32	11	41.39	41.15	17	14,542	0.12%
2023/12/05	11	40.85	16	40.93	40.75	-5	14,492	-0.03%
2023/12/04	16	41.28	6	41.24	41.25	10	14,429	0.07%
2023/12/01	22	41.40	39	41.73	41.40	-17	14,215	-0.12%
2023/11/30	5	40.03	14	40.21	40.20	-9	13,802	-0.07%
2023/11/29	7	39.62	4	39.61	39.85	3	13,797	0.02%
2023/11/28	6	38.86	4	38.71	39.30	2	13,956	0.01%
2023/11/27	13	38.66	5	39.15	38.25	8	14,123	0.06%
2023/11/24	42	39.90	5	40.03	39.75	37	14,088	0.26%
2023/11/23	13	41.42	11.1	41.05	40.90	1.9	14,040	0.01%
2023/11/22	5	41.11	6	40.80	40.75	-1	14,038	-0.01%
2023/11/21	21	41.83	26	41.91	42.20	-5	14,068	-0.04%
2023/11/20	18	40.99	8	40.89	41.20	10	14,328	0.07%
2023/11/17	7	40.46	7	40.64	40.90	0	14,375	0.00%
2023/11/16	1	38.90	3	39.22	39.30	-2	14,457	-0.01%
2023/11/15	16	39.65	32	39.33	38.70	-16	14,825	-0.11%
2023/11/14	4	39.90	7	40.08	39.85	-3	16,064	-0.02%
2023/11/13	8	39.18	10	39.49	39.70	-2	16,441	-0.01%
2023/11/10	5	39.05	2	39.15	39.50	3	16,710	0.02%
2023/11/09	10.1	38.80	1	39.05	38.85	9.1	16,978	0.05%
2023/11/08	14	39.46	13	39.35	39.10	1	17,277	0.01%
2023/11/07	2	38.43	2	38.58	38.80	0	17,499	0.00%
2023/11/06	4	38.71	8	38.62	38.70	-4	18,229	-0.02%
2023/11/03	5	38.05	2	38.25	38.10	3	18,679	0.02%
2023/11/02	11	38.04	15	38.01	37.90	-4	19,410	-0.02%
2023/11/01	5	36.85	3	37.15	36.90	2	20,759	0.01%
2023/10/31	4	37.64	12	36.87	36.75	-8	21,299	-0.04%
2023/10/30	0	0.00	2	38.10	37.90	-2	21,465	-0.01%
2023/10/27	1	38.35	1	38.45	38.15	0	21,611	0.00%
2023/10/26	12	38.29	2	38.43	38.20	10	21,951	0.05%
2023/10/25	4	39.08	1	38.95	39.00	3	22,087	0.01%
2023/10/24	1	38.70	1	39.00	39.00	0	22,137	0.00%
2023/10/23	8	38.35	6	38.39	38.30	2	22,215	0.01%
2023/10/20	4	37.40	12	37.91	37.95	-8	22,467	-0.04%
2023/10/19	37	37.27	12	37.57	38.00	25	22,749	0.11%
2023/10/18	22	38.19	25	38.13	37.50	-3	23,174	-0.01%
2023/10/17	6	40.06	18	39.63	39.35	-12	23,530	-0.05%
2023/10/16	16	40.26	9	40.19	39.80	7	26,345	0.03%
2023/10/13	26	42.12	52	42.07	42.00	-26	30,275	-0.09%
2023/10/12	37	40.89	24	41.41	41.85	13	30,070	0.04%
2023/10/11	34	40.49	14	40.10	39.65	20	30,478	0.07%
2023/10/06	8	41.94	0	0.00	41.50	8	30,983	0.03%
2023/10/05	11	41.53	31	41.49	41.65	-20	32,976	-0.06%
2023/10/04	8	40.89	29	40.54	41.20	-21	33,163	-0.06%
2023/10/03	42	42.07	13	41.65	41.45	29	33,217	0.09%
2023/10/02	26	42.51	40	42.03	42.50	-14	33,214	-0.04%
2023/09/28	42	40.94	2	41.15	40.75	40	33,075	0.12%
2023/09/27	2	40.30	13	40.76	40.80	-11	33,344	-0.03%
2023/09/26	12	40.35	5	40.40	40.10	7	34,282	0.02%
2023/09/25	34	40.67	20	40.30	40.10	14	34,571	0.04%
2023/09/22	36	40.17	31	40.30	40.80	5	34,366	0.01%
2023/09/21	4	38.66	1	39.15	39.25	3	34,107	0.01%
2023/09/20	20	40.25	28	39.84	39.50	-8	34,089	-0.02%
2023/09/19	10	39.17	11	38.95	38.45	-1	33,817	0.00%
2023/09/18	10	37.93	9	37.91	37.80	1	34,400	0.00%
2023/09/15	7	38.56	7	39.08	38.70	0	34,706	0.00%
2023/09/14	6	38.79	7	38.85	38.70	-1	34,870	0.00%
2023/09/13	2	38.55	1	38.70	38.55	1	35,439	0.00%
2023/09/12	6	38.46	1	38.40	38.45	5	37,017	0.01%
2023/09/11	18	38.97	28.1	38.23	38.20	-10.1	38,498	-0.03%
2023/09/08	1	39.25	5.1	39.34	39.25	-4.1	38,420	-0.01%
2023/09/07	5	39.81	0	0.00	39.65	5	38,624	0.01%
2023/09/06	2	40.18	0	0.00	40.15	2	38,619	0.01%
2023/09/05	2	39.85	2	40.28	40.35	0	38,718	0.00%
2023/09/04	14	39.64	13	39.75	39.90	1	38,830	0.00%
2023/09/01	9	39.86	2	40.05	39.75	7	38,850	0.02%
2023/08/31	13.2	40.43	21.1	40.35	40.55	-7.9	38,766	-0.02%
2023/08/30	5	41.62	3	41.62	40.95	2	38,883	0.01%
2023/08/29	6	41.28	4	41.68	41.20	2	39,373	0.01%
2023/08/28	3	41.58	22	41.28	41.35	-19	40,556	-0.05%
2023/08/25	22	41.91	5	42.35	41.70	17	40,916	0.04%
2023/08/24	24	43.85	15	44.19	43.30	9	40,875	0.02%
2023/08/23	8	43.83	16	43.77	44.00	-8	40,874	-0.02%
2023/08/22	12	43.68	11	43.70	43.20	1	40,647	0.00%
2023/08/21	10.3	43.62	7	43.96	43.30	3.3	40,346	0.01%
2023/08/18	72	45.34	63	45.47	44.05	9	39,988	0.02%
2023/08/17	15	42.35	22	42.88	43.10	-7	38,655	-0.02%
2023/08/16	30	42.56	13	42.87	43.00	17	38,358	0.04%
2023/08/15	24	44.35	10	44.23	43.35	14	38,455	0.04%
2023/08/14	18	42.69	28	43.08	42.80	-10	38,131	-0.03%
2023/08/11	16	43.34	16	43.70	42.85	0	37,795	0.00%
2023/08/10	35	42.91	12	43.19	42.30	23	37,397	0.06%
2023/08/09	24	45.56	57.2	45.69	45.00	-33.2	36,606	-0.09%
2023/08/08	55	47.17	22	47.22	46.35	33	36,084	0.09%
2023/08/07	17	47.36	50	46.72	48.45	-33	35,289	-0.09%
2023/08/04	31	45.71	14	45.83	45.15	17	33,829	0.05%
2023/08/02	30	45.83	15	45.82	44.95	15	33,238	0.05%
2023/08/01	21	47.48	16	48.33	48.60	5	32,945	0.02%
2023/07/31	26	48.53	10	50.00	47.05	16	32,749	0.05%
2023/07/28	12	47.95	21.5	46.49	49.50	-9.5	32,343	-0.03%
2023/07/27	9	47.22	61	47.10	46.80	-52	32,140	-0.16%
2023/07/26	41	47.22	147	47.83	47.10	-106	31,987	-0.33%	大賣/鉅額交易
2023/07/25	16.1	48.68	4	48.56	48.30	12.1	31,791	0.04%
2023/07/24	25	49.90	66.4	49.51	49.90	-41.4	31,491	-0.13%
2023/07/21	17.1	46.82	2	46.40	49.30	15.1	31,107	0.05%
2023/07/20	50	47.91	14	48.03	46.80	36	30,607	0.12%
2023/07/19	199	51.69	174.4	51.96	51.10	24.6	29,960	0.08%	大買/大賣/
2023/07/18	302	53.38	74.6	52.91	50.40	227.4	27,034	0.84%	大買/鉅額交易
2023/07/17	0	0.00	2	52.20	52.20	-2	22,706	-0.01%
2023/07/14	21	47.48	68	47.14	47.50	-47	22,355	-0.21%
2023/07/13	30	42.93	15	43.10	43.20	15	21,592	0.07%
2023/07/12	67	37.23	75.9	38.56	39.30	-8.9	20,937	-0.04%
2023/07/11	48	35.52	28	35.78	35.75	20	18,866	0.11%
2023/07/10	7	35.06	5	35.20	34.90	2	18,579	0.01%
2023/07/07	14	35.39	37.1	35.37	35.35	-23.1	18,406	-0.13%
2023/07/06	13	35.70	10	35.77	35.55	3	18,239	0.02%
2023/07/05	34	36.66	18	36.56	36.15	16	17,878	0.09%
2023/07/04	64	37.61	105	37.37	37.70	-41	17,291	-0.24%	大賣/
2023/07/03	6	36.06	38	35.97	35.95	-32	16,168	-0.20%
2023/06/30	14	34.95	4.1	34.78	34.95	9.9	15,723	0.06%
2023/06/29	10	34.78	13.3	34.89	34.70	-3.3	15,578	-0.02%
2023/06/28	5	35.03	3	35.47	34.70	2	15,444	0.01%
2023/06/27	31.3	35.70	24	35.77	35.35	7.3	15,208	0.05%
2023/06/26	32	36.46	41.1	36.84	36.85	-9.1	14,732	-0.06%
2023/06/21	36.1	35.33	12	35.46	35.15	24.1	13,755	0.18%
2023/06/20	42	34.74	7	34.67	34.50	35	13,358	0.26%
2023/06/19	40	35.14	8	35.38	35.40	32	13,068	0.24%
2023/06/16	49	37.21	23	37.28	36.45	26	12,329	0.21%
2023/06/15	58	34.88	105.1	34.91	36.15	-47.1	10,611	-0.44%	大賣/
2023/06/14	7	32.91	9	32.73	32.90	-2	9,027	-0.02%
2023/06/13	17	32.88	47	33.04	32.85	-30	8,882	-0.34%
2023/06/09	20	32.49	12	32.33	32.40	8	8,506	0.09%
2023/06/08	3	31.93	0	0.00	31.55	3	8,322	0.04%
2023/06/07	0	0.00	3	32.20	32.40	-3	8,188	-0.04%
2023/06/06	38	31.88	7	32.03	31.95	31	8,098	0.38%
2023/06/05	4	33.00	80	32.80	32.65	-76	7,965	-0.95%
2023/06/02	44	33.16	33	33.27	32.90	11	7,652	0.14%
2023/06/01	110.1	33.21	85.8	33.38	33.40	24.3	7,043	0.35%	大買/
2023/05/31	35	31.80	22	31.77	31.95	13	5,728	0.23%
2023/05/30	8	31.26	4	31.08	31.00	4	5,203	0.08%
2023/05/29	18	31.38	27	31.44	31.40	-9	5,067	-0.18%
2023/05/26	5	29.71	10	29.70	29.25	-5	4,433	-0.11%
2023/05/25	5	29.35	9	29.56	29.50	-4	4,387	-0.09%
2023/05/24	3	29.18	1	29.40	29.20	2	4,322	0.05%
2023/05/23	7	29.44	1	29.25	29.25	6	4,223	0.14%
2023/05/22	6	30.24	5	30.21	30.15	1	4,015	0.02%
2023/05/19	83	30.15	30	29.92	30.20	53	3,821	1.39%
2023/05/16	0	0.00	2	28.20	28.25	-2	3,208	-0.06%
2023/05/11	0	0.00	3.1	27.85	27.85	-3.1	3,316	-0.09%
2023/05/10	0	0.00	1	27.85	28.15	-1	3,350	-0.03%
2023/05/05	2	28.15	21	28.15	28.15	-19	3,512	-0.54%
2023/05/04	21	28.35	0	0.00	28.35	21	3,526	0.60%
2023/05/03	0	0.00	1	28.30	28.35	-1	3,541	-0.03%
2023/04/27	0	0.00	4	28.24	28.30	-4	3,589	-0.11%
2023/04/26	0.7	28.10	0	0.00	28.10	0.7	3,537	0.02%
2023/04/25	0	0.00	2	28.11	28.10	-2	3,503	-0.06%
2023/04/24	0	0.00	15	27.98	28.30	-15	3,441	-0.44%
2023/04/21	0	0.00	3	27.75	27.75	-3	3,391	-0.09%
2023/04/19	3	28.18	0	0.00	27.95	3	3,349	0.09%
2023/04/18	1	28.30	0	0.00	28.25	1	3,297	0.03%
2023/04/17	5	28.55	2	28.53	28.60	3	3,244	0.09%
2023/04/14	0	0.00	8	28.02	28.10	-8	3,103	-0.26%
2023/04/13	2	27.83	0	0.00	27.80	2	3,054	0.07%
2023/04/10	0	0.00	1	27.50	27.40	-1	3,027	-0.03%
2023/03/30	8	27.32	0	0.00	27.35	8	2,995	0.27%
2023/03/28	2	28.50	0	0.00	28.50	2	3,005	0.07%
2023/03/23	1	28.60	0	0.00	28.60	1	3,023	0.03%
2023/03/21	5	28.55	0	0.00	28.55	5	2,995	0.17%
2023/03/17	1	28.05	8	28.05	28.00	-7	2,965	-0.24%
2023/03/16	2	27.95	1	28.00	27.90	1	2,933	0.03%
2023/03/15	0	0.00	8.8	28.26	28.20	-8.8	2,914	-0.30%
2023/03/13	2	28.40	0	0.00	28.50	2	2,929	0.07%
2023/03/10	2	28.75	0	0.00	28.65	2	2,899	0.07%
2023/03/09	6	29.08	0	0.00	29.05	6	2,864	0.21%
2023/03/08	4	29.15	2	29.15	29.15	2	2,812	0.07%
2023/03/07	6	29.26	0	0.00	29.35	6	2,771	0.22%
2023/03/03	4	29.45	0	0.00	29.35	4	2,700	0.15%
2023/03/02	5	29.24	0	0.00	29.45	5	2,659	0.19%
2023/03/01	3	29.70	21	29.41	29.50	-18	2,598	-0.69%
2023/02/24	0	0.00	2	31.50	31.60	-2	2,429	-0.08%
2023/02/22	2	30.80	10	30.90	31.00	-8	2,369	-0.34%
2023/02/20	1	31.00	0	0.00	30.95	1	2,453	0.04%
2023/02/16	0	0.00	2	30.95	30.90	-2	2,530	-0.08%
2023/02/14	0	0.00	2	31.05	31.05	-2	2,588	-0.08%
2023/02/13	0	0.00	4	30.73	30.70	-4	2,686	-0.15%
2023/02/09	36	30.88	6	31.12	30.90	30	2,666	1.13%
2023/02/08	8	31.93	0	0.00	31.85	8	2,565	0.31%
2023/02/07	0	0.00	2	31.90	31.85	-2	2,512	-0.08%
2023/02/03	0	0.00	7	31.13	31.40	-7	2,400	-0.29%
2023/02/02	0	0.00	2	30.85	30.85	-2	2,337	-0.09%
2023/02/01	20	30.60	0	0.00	30.75	20	2,309	0.87%
2023/01/31	0	0.00	7	30.59	30.80	-7	2,285	-0.31%
2023/01/30	8	30.19	4	30.23	30.30	4	2,225	0.18%
2023/01/13	0	0.00	2	30.30	30.05	-2	2,179	-0.09%
2023/01/12	1	30.10	2	30.25	30.15	-1	2,169	-0.05%
2023/01/11	2	30.20	0	0.00	30.10	2	2,177	0.09%
2023/01/10	0	0.00	2	30.30	30.10	-2	2,167	-0.09%
2023/01/06	2	29.40	0	0.00	29.50	2	2,120	0.09%
2022/12/30	0	0.00	30	30.00	29.50	-30	2,154	-1.39%
2022/12/29	0	0.00	15	29.70	29.70	-15	2,083	-0.72%
2022/12/23	0	0.00	2	29.53	29.70	-2	2,062	-0.10%
2022/12/21	0	0.00	1	30.00	29.75	-1	2,089	-0.05%
2022/12/20	0	0.00	2	30.20	29.60	-2	2,060	-0.10%
2022/12/19	0	0.00	3	29.93	29.75	-3	2,012	-0.15%
2022/12/13	5	29.50	0	0.00	29.65	5	1,821	0.27%
2022/12/12	2	29.10	0	0.00	29.45	2	1,810	0.11%
2022/12/07	2	28.95	0	0.00	29.00	2	1,826	0.11%
2022/12/05	0	0.00	10	29.75	29.70	-10	1,764	-0.57%
2022/12/02	0	0.00	1	30.05	29.95	-1	1,791	-0.06%
2022/12/01	0	0.00	12	30.00	29.95	-12	1,794	-0.67%
2022/11/21	0	0.00	1	29.05	29.05	-1	1,716	-0.06%
2022/11/18	5	29.25	0	0.00	28.95	5	1,727	0.29%
2022/11/17	2	29.20	0	0.00	29.20	2	1,703	0.12%
2022/11/16	10	28.90	5	29.25	29.15	5	1,685	0.30%
2022/11/15	2	28.75	0	0.00	28.85	2	1,608	0.12%
2022/11/14	0	0.00	2	28.75	28.85	-2	1,586	-0.13%
2022/11/10	0	0.00	1	28.20	28.30	-1	1,488	-0.07%
2022/11/04	0	0.00	1	27.60	27.60	-1	1,456	-0.07%
2022/11/02	1	27.40	1	27.35	27.35	0	1,595	0.00%
2022/10/13	1	26.35	10	26.33	26.25	-9	1,785	-0.50%
2022/10/11	2	26.70	0	0.00	26.70	2	1,805	0.11%
2022/09/27	5	26.50	0	0.00	26.60	5	1,797	0.28%
2022/09/26	1.1	26.57	0	0.00	26.50	1.1	1,808	0.06%
2022/09/22	0.2	27.50	0	0.00	27.50	0.2	1,830	0.01%
2022/09/21	1.1	27.56	0	0.00	27.65	1.1	1,839	0.06%
2022/09/16	1	27.90	0	0.00	27.70	1	1,895	0.05%
2022/09/13	0	0.00	0.5	28.25	28.25	-0.5	2,143	-0.02%
2022/09/12	0	0.00	2	28.10	28.10	-2	2,172	-0.09%
2022/09/07	1.1	27.16	2	27.05	27.10	-0.9	2,160	-0.04%
2022/09/06	1.1	27.41	0	0.00	27.35	1.1	2,158	0.05%
2022/09/05	0	0.00	1	27.80	27.75	-1	2,153	-0.05%
2022/09/01	2	28.00	0	0.00	27.80	2	2,174	0.09%
2022/08/29	2	28.05	0	0.00	27.90	2	2,146	0.09%
2022/08/26	0	0.00	15	28.45	28.40	-15	2,127	-0.71%
2022/08/24	2	28.45	0	0.00	28.40	2	2,119	0.09%
2022/08/23	0	0.00	0.1	28.55	28.50	-0.1	2,137	0.00%
2022/08/22	1	28.85	0	0.00	28.75	1	2,143	0.05%
2022/08/17	1	28.60	0	0.00	28.55	1	2,138	0.05%
2022/08/10	0	0.00	5.1	29.31	29.10	-5.1	2,090	-0.24%
2022/08/09	1.1	29.15	1.1	29.36	29.45	0	2,078	0.00%
2022/08/08	0	0.00	2.1	28.70	28.70	-2.1	2,003	-0.10%
2022/08/05	3	28.30	16	28.32	28.30	-13	1,993	-0.65%
2022/07/27	0	0.00	1	28.05	28.05	-1	2,203	-0.05%
2022/07/25	3	28.00	0	0.00	28.05	3	2,244	0.13%
2022/07/22	0	0.00	1	28.25	28.20	-1	2,242	-0.04%
2022/07/21	1	27.85	0	0.00	28.05	1	2,251	0.04%
2022/07/13	1	26.90	0	0.00	26.80	1	2,280	0.04%
2022/07/12	1	26.70	0	0.00	26.45	1	2,285	0.04%
2022/07/11	2	27.25	0	0.00	27.00	2	2,286	0.09%
2022/07/01	1	27.05	1	27.40	26.80	0	2,488	0.00%
2022/06/22	1	28.50	1.1	28.41	28.35	-0.1	3,196	0.00%
2022/06/21	0.1	28.60	1.1	28.61	28.70	-1	3,201	-0.03%
2022/06/17	0	0.00	21	27.56	27.90	-21	3,077	-0.68%
2022/06/15	0	0.00	15	28.15	28.10	-15	3,108	-0.48%
2022/06/13	3	27.82	0	0.00	27.90	3	3,175	0.09%
2022/06/01	0	0.00	2	28.20	28.15	-2	3,742	-0.05%
2022/05/19	2	26.75	1	26.80	26.90	1	4,639	0.02%
2022/05/18	2	27.03	1	27.25	27.20	1	4,660	0.02%
2022/05/16	0	0.00	2	26.70	26.85	-2	4,764	-0.04%
2022/05/11	3.2	26.71	10	26.85	26.65	-6.8	4,858	-0.14%
2022/05/10	0.2	26.95	0	0.00	27.15	0.2	4,843	0.00%
2022/05/09	0.1	27.55	0	0.00	27.50	0.1	4,832	0.00%
2022/05/06	4	27.95	0	0.00	27.85	4	4,838	0.08%
2022/05/05	0	0.00	2	28.30	28.25	-2	4,840	-0.04%
2022/05/04	30	28.00	0	0.00	28.00	30	4,843	0.62%
2022/04/27	0.1	27.65	4	27.60	27.80	-3.9	5,007	-0.08%
2022/04/26	0	0.00	1	28.05	28.00	-1	5,007	-0.02%
2022/04/21	1	28.75	0	0.00	28.80	1	5,150	0.02%
2022/04/20	0	0.00	2	28.70	28.75	-2	5,174	-0.04%
2022/04/19	0	0.00	4	28.41	28.35	-4	5,190	-0.08%
2022/04/18	0	0.00	8	28.10	28.10	-8	5,247	-0.15%
2022/04/15	2	28.25	2	28.60	28.35	0	5,300	0.00%
2022/04/14	1	28.40	23.4	28.36	28.55	-22.4	5,386	-0.42%
2022/04/13	0	0.00	1	28.20	28.20	-1	5,452	-0.02%
2022/04/12	2	28.10	4	28.13	28.25	-2	5,478	-0.04%
2022/04/11	0	0.00	3	28.27	28.20	-3	5,506	-0.05%
2022/04/08	1	28.15	1.1	28.22	28.20	-0.1	5,630	0.00%
2022/04/07	3	28.52	4	28.33	28.25	-1	5,830	-0.02%
2022/04/06	7	28.80	20	28.98	28.90	-13	6,006	-0.22%
2022/04/01	10.1	29.28	35	29.36	29.35	-24.9	6,019	-0.41%
2022/03/31	1	29.70	5	29.68	29.55	-4	6,065	-0.07%
2022/03/30	9	31.84	0	0.00	31.75	9	5,901	0.15%
2022/03/29	1	31.95	1	31.90	31.85	0	5,822	0.00%
2022/03/28	1.2	32.03	9	32.03	32.05	-7.8	5,755	-0.14%
2022/03/25	0	0.00	1	32.40	32.40	-1	5,732	-0.02%
2022/03/24	10	32.43	0	0.00	32.50	10	5,822	0.17%
2022/03/23	0	0.00	2	32.30	32.30	-2	6,297	-0.03%
2022/03/21	0	0.00	2	32.00	32.00	-2	6,617	-0.03%
2022/03/18	1	31.75	0	0.00	31.75	1	6,829	0.01%
2022/03/17	3	31.93	15	31.98	32.00	-12	7,234	-0.17%
2022/03/16	1	31.70	2	31.80	31.80	-1	7,434	-0.01%
2022/03/11	3	31.82	1	31.70	31.75	2	7,637	0.03%
2022/03/10	1	31.95	1	31.70	31.85	0	7,640	0.00%
2022/03/09	4	31.29	1	31.40	31.45	3	7,658	0.04%
2022/03/08	9.1	31.70	25	31.37	31.20	-15.9	7,690	-0.21%
2022/03/07	25	32.42	3	32.33	32.35	22	7,534	0.29%
2022/03/03	3	33.05	2	33.08	33.05	1	7,699	0.01%
2022/03/02	3	32.62	5	32.35	32.70	-2	7,913	-0.03%
2022/03/01	8.3	32.51	12.2	32.63	32.60	-3.9	8,286	-0.05%
2022/02/25	4	33.76	0.4	33.60	33.55	3.6	8,201	0.04%
2022/02/24	1	34.05	10	33.60	33.70	-9	8,397	-0.11%
2022/02/23	1	34.10	1	34.10	34.30	0	8,850	0.00%
2022/02/22	5	34.01	0	0.00	33.95	5	10,310	0.05%
2022/02/21	12	34.42	5	34.42	34.45	7	10,599	0.07%
2022/02/18	10	34.00	0	0.00	33.95	10	11,073	0.09%
2022/02/17	0	0.00	8.1	34.09	34.00	-8.1	11,685	-0.07%
2022/02/16	0	0.00	0.4	34.00	34.00	-0.4	11,823	0.00%
2022/02/15	3	34.17	2	34.20	33.75	1	12,048	0.01%
2022/02/14	1	33.50	50	33.71	33.90	-49	11,967	-0.41%
2022/02/10	0	0.00	1	33.70	33.70	-1	11,976	-0.01%
2022/01/25	0	0.00	2	32.30	32.25	-2	12,060	-0.02%
2022/01/24	0	0.00	2.1	32.66	32.80	-2.1	12,018	-0.02%
2022/01/21	0	0.00	1	33.15	33.10	-1	11,989	-0.01%
2022/01/19	6	33.67	1	33.50	33.50	5	11,931	0.04%
2022/01/17	0	0.00	50	33.10	33.60	-50	11,862	-0.42%
2022/01/14	0	0.00	3	33.08	33.00	-3	11,802	-0.03%
2022/01/13	1	33.40	0	33.50	33.50	1	11,708	0.01%
2022/01/12	0	0.00	41	33.40	33.40	-41	11,669	-0.35%
2022/01/10	1	33.80	0	0.00	33.65	1	11,562	0.01%
2022/01/07	8	34.10	2	33.80	33.80	6	11,500	0.05%
2022/01/06	1	34.00	9	34.01	34.45	-8	11,401	-0.07%
2022/01/05	0	0.00	1	34.55	34.20	-1	11,325	-0.01%
2022/01/04	2	34.50	0	0.00	34.50	2	11,295	0.02%
2022/01/03	5	34.74	2	34.60	34.50	3	11,256	0.03%
2021/12/30	4	34.99	31	35.03	35.20	-27	11,091	-0.24%
2021/12/29	26	34.95	16.1	34.87	34.95	9.9	10,858	0.09%
2021/12/28	4	34.53	2	34.50	34.50	2	10,623	0.02%
2021/12/27	14	34.31	6	34.33	34.35	8	10,562	0.08%
2021/12/24	2	33.85	1	33.80	33.80	1	10,479	0.01%
2021/12/23	0	0.00	2	33.83	34.00	-2	10,452	-0.02%
2021/12/21	0	0.00	1	33.75	33.90	-1	10,374	-0.01%
2021/12/20	22	33.67	10	33.63	33.70	12	10,357	0.12%
2021/12/17	62	34.80	70	34.58	34.10	-8	10,305	-0.08%
2021/12/16	49	34.32	49	34.26	34.40	0	9,813	0.00%
2021/12/15	3.2	33.83	5	33.90	33.70	-1.8	9,596	-0.02%
2021/12/14	11	34.22	12	33.90	33.85	-1	9,587	-0.01%
2021/12/13	93	33.93	70.1	34.14	34.10	22.9	9,414	0.24%
2021/12/10	0	0.00	92	33.14	33.40	-92	9,008	-1.02%
2021/12/08	20	32.85	4	32.74	32.70	16	8,721	0.18%
2021/12/07	14	32.76	51	32.77	32.80	-37	8,643	-0.43%
2021/12/03	8	32.04	0	0.00	32.20	8	8,534	0.09%
2021/12/02	31	31.80	1.2	31.76	31.70	29.8	8,484	0.35%
2021/12/01	7	31.74	11	31.98	32.15	-4	8,477	-0.05%
2021/11/30	8	32.22	0	0.00	32.00	8	8,680	0.09%
2021/11/29	44	31.75	35	31.69	31.70	9	8,595	0.10%
2021/11/26	27	32.19	20.1	32.11	32.00	6.9	8,421	0.08%
2021/11/25	19	33.14	13	33.01	32.90	6	8,127	0.07%
2021/11/24	11	33.81	5	33.65	34.00	6	7,668	0.08%
2021/11/23	18	34.01	20	33.94	33.90	-2	7,460	-0.03%
2021/11/22	180	34.43	55	34.34	34.50	125	7,209	1.73%	大買/鉅額交易
2021/11/19	86	33.71	112.1	34.34	34.40	-26.1	6,688	-0.39%	大賣/
2021/11/18	29	32.23	24.1	32.29	32.10	4.9	5,175	0.09%
2021/11/17	68	32.24	5	32.06	31.75	63	4,806	1.31%
2021/11/16	26.1	30.78	26.8	31.22	32.10	-0.7	4,217	-0.02%
2021/11/15	5	30.16	5	30.10	30.10	0	3,605	0.00%
2021/11/12	28	29.74	17	29.65	29.70	11	3,436	0.32%
2021/11/11	0	0.00	1	29.15	29.10	-1	3,242	-0.03%
2021/11/09	0	0.00	33	29.00	29.05	-33	3,292	-1.00%
2021/11/08	0.1	28.75	0	0.00	28.90	0.1	3,265	0.00%
2021/11/04	4	29.10	0	0.00	28.90	4	3,313	0.12%
2021/11/03	2	29.00	2	29.15	29.25	0	3,272	0.00%
2021/11/02	30	28.95	0	0.00	28.75	30	3,183	0.94%
2021/10/29	1	28.50	0	0.00	28.75	1	3,165	0.03%
2021/10/28	1	28.50	1	28.40	28.60	0	3,143	0.00%
2021/10/26	1	28.30	1	28.35	28.35	0	3,135	0.00%
2021/10/21	2	28.23	5	28.21	28.15	-3	3,267	-0.09%
2021/10/20	1	28.40	0	0.00	28.25	1	3,280	0.03%
2021/10/19	0	0.00	0.8	28.26	28.30	-0.8	3,312	-0.02%
2021/10/14	0	0.00	1.3	28.06	27.95	-1.3	3,521	-0.04%
2021/10/13	0	0.00	1	28.05	28.00	-1	3,702	-0.03%
2021/10/05	2	27.58	1	27.50	27.75	1	5,994	0.02%
2021/10/04	2	27.98	0	0.00	27.70	2	5,984	0.03%
2021/10/01	0	0.00	3	28.13	28.05	-3	5,963	-0.05%
2021/09/29	2	28.65	1	28.70	28.60	1	5,954	0.02%
2021/09/28	4	29.00	0	0.00	29.00	4	5,947	0.07%
2021/09/27	2.3	29.02	0	0.00	28.95	2.3	5,926	0.04%
2021/09/24	2	29.05	4	29.10	29.05	-2	5,964	-0.03%
2021/09/23	11	28.66	0	0.00	28.70	11	5,876	0.19%
2021/09/17	0	0.00	12	28.78	28.75	-12	5,835	-0.21%
2021/09/16	5	28.60	7	28.77	28.70	-2	5,753	-0.03%
2021/09/15	0	0.00	1	28.40	28.30	-1	5,696	-0.02%
2021/09/14	10	28.20	0	0.00	28.20	10	5,662	0.18%
2021/09/13	1	28.10	0	0.00	28.10	1	5,666	0.02%
2021/09/09	20	28.30	0	0.00	28.30	20	5,650	0.35%
2021/09/08	2	28.55	0	0.00	28.30	2	5,646	0.04%
2021/09/07	1.8	28.66	0	0.00	28.70	1.8	5,619	0.03%
2021/09/06	2	28.95	0	0.00	28.80	2	5,621	0.04%
2021/09/03	1	29.20	1	29.20	28.95	0	5,543	0.00%
2021/09/02	0	0.00	1	28.35	28.30	-1	5,309	-0.02%
2021/08/31	1	27.90	0	0.00	27.90	1	5,270	0.02%
2021/08/26	1	27.80	7	27.85	27.80	-6	5,434	-0.11%
2021/08/24	0	27.65	5	27.59	27.60	-5	5,518	-0.09%
2021/08/23	0	0.00	1	27.40	27.55	-1	5,549	-0.02%
2021/08/19	6	27.30	0	0.00	27.10	6	5,566	0.11%
2021/08/18	2.1	27.49	0	0.00	27.60	2.1	5,550	0.04%
2021/08/13	0	0.00	45.1	28.49	28.30	-45.1	5,520	-0.82%
2021/08/12	25	27.94	0	0.00	28.10	25	5,470	0.46%
2021/08/11	22	27.93	0	0.00	27.80	22	5,515	0.40%
2021/08/10	0.1	28.05	2	28.20	27.95	-1.9	5,556	-0.03%
2021/08/09	0.1	28.55	1	28.60	28.50	-0.9	5,694	-0.02%
2021/08/04	1	28.60	0	0.00	28.60	1	6,109	0.02%
2021/07/27	2	28.50	7	28.68	28.80	-5	6,594	-0.08%
2021/07/21	0	0.00	2	27.90	27.90	-2	7,324	-0.03%
2021/07/20	2	28.05	0	0.00	28.10	2	7,314	0.03%
2021/07/19	15	28.49	21	28.68	28.45	-6	7,288	-0.08%
2021/07/16	1	29.30	5	29.10	29.10	-4	7,285	-0.05%
2021/07/15	2	29.40	6	29.25	29.50	-4	7,344	-0.05%
2021/07/14	10	29.41	7	29.61	29.25	3	7,416	0.04%
2021/07/13	76	31.15	44.1	30.47	29.55	31.9	7,341	0.43%
2021/07/12	29	30.02	20.7	29.63	30.45	8.3	5,937	0.14%
2021/07/09	1	28.15	0	0.00	28.15	1	5,467	0.02%
2021/07/07	0	0.00	5	28.00	27.95	-5	5,654	-0.09%
2021/07/06	0	0.00	1	28.05	28.05	-1	5,724	-0.02%
2021/07/02	0	0.00	3	28.00	27.90	-3	5,812	-0.05%
2021/07/01	10	27.95	52	28.05	28.00	-42	5,852	-0.72%
2021/06/28	0	0.00	1	27.80	27.70	-1	5,966	-0.02%
2021/06/25	0	0.00	40	27.81	27.75	-40	6,021	-0.66%
2021/06/23	11	27.70	1	27.80	27.80	10	6,143	0.16%
2021/06/22	0	0.00	0.2	27.70	27.70	-0.2	6,248	0.00%
2021/06/21	2	27.60	0	0.00	27.65	2	6,351	0.03%
2021/06/17	0	0.00	1	27.75	27.90	-1	6,533	-0.02%
2021/06/15	0.1	27.75	0.2	27.90	27.90	0	6,659	0.00%
2021/06/11	1	27.50	0	0.00	27.50	1	6,697	0.01%
2021/06/10	21	27.48	21	27.46	27.55	0	6,765	0.00%
2021/06/08	2	27.90	0	0.00	27.90	2	6,922	0.03%
2021/06/07	60	27.85	0	0.00	28.00	60	7,096	0.85%
2021/06/04	0	0.00	5.2	28.69	28.60	-5.2	7,217	-0.07%
2021/06/03	0	0.00	24	28.44	28.65	-24	7,636	-0.31%
2021/06/01	0	0.00	14	28.41	28.20	-14	7,645	-0.18%
2021/05/28	4	28.21	0	0.00	28.20	4	7,626	0.05%
2021/05/27	2	28.15	0	0.00	28.15	2	7,729	0.03%
2021/05/25	0	0.00	1	28.10	28.25	-1	7,869	-0.01%
2021/05/21	1	27.30	0	0.00	27.30	1	8,241	0.01%
2021/05/20	20	27.24	0	0.00	27.00	20	8,340	0.24%
2021/05/19	2	26.75	20	27.00	26.95	-18	8,349	-0.22%
2021/05/18	1	26.10	4	26.60	27.00	-3	8,339	-0.04%
2021/05/17	3.6	26.12	21	26.48	25.65	-17.4	8,341	-0.21%
2021/05/14	3	27.20	0	0.00	27.45	3	8,180	0.04%
2021/05/13	1	27.20	1	26.90	27.00	0	8,103	0.00%
2021/05/12	2	27.35	4	28.50	27.45	-2	7,988	-0.03%
2021/05/11	27	28.86	3	28.50	28.60	24	7,759	0.31%
2021/05/10	2	29.00	0	0.00	29.00	2	7,676	0.03%
2021/05/06	18	28.77	0	0.00	28.90	18	7,676	0.23%
2021/05/05	1	29.10	3	29.05	28.80	-2	7,625	-0.03%
2021/05/04	2	28.63	0	0.00	28.85	2	7,576	0.03%
2021/05/03	11	30.50	0.1	29.75	29.75	10.9	7,425	0.15%
2021/04/29	22	30.77	24.2	30.77	30.60	-2.2	7,303	-0.03%
2021/04/28	10	30.11	21	30.11	30.30	-11	6,924	-0.16%
2021/04/27	0.1	29.40	1	29.50	29.50	-0.9	6,734	-0.01%
2021/04/26	10	29.35	4.5	29.34	29.40	5.5	6,735	0.08%
2021/04/23	11	29.35	1	29.50	29.35	10	6,707	0.15%
2021/04/22	6	30.10	2.2	29.40	29.35	3.8	6,801	0.06%
2021/04/21	2.1	30.14	15	29.97	30.15	-12.9	6,734	-0.19%
2021/04/20	5.2	29.36	33	29.75	29.80	-27.8	6,621	-0.42%
2021/04/19	0	0.00	37	29.31	29.35	-37	6,537	-0.57%
2021/04/16	0	0.00	7	28.99	29.15	-7	6,590	-0.11%
2021/04/15	0	0.00	0.4	28.80	28.85	-0.4	6,609	-0.01%
2021/04/14	6	28.97	161	28.50	28.65	-155	6,617	-2.34%	大賣/鉅額交易
2021/04/13	14	29.16	0	0.00	28.90	14	6,607	0.21%
2021/04/12	12	29.31	2	29.55	29.30	10	6,532	0.15%
2021/04/08	2	29.15	2	29.15	29.20	0	6,460	0.00%
2021/04/07	2	28.98	1.5	29.03	29.15	0.5	6,483	0.01%
2021/04/06	1.1	29.14	0.7	29.00	29.05	0.4	6,496	0.01%
2021/04/01	0	0.00	2	29.10	29.15	-2	6,453	-0.03%
2021/03/31	10	28.65	0	0.00	28.85	10	6,398	0.16%
2021/03/30	2	28.60	33.7	28.65	28.70	-31.7	6,349	-0.50%
2021/03/26	1	28.65	0	0.00	28.60	1	6,283	0.02%
2021/03/25	4	28.54	8	28.66	28.65	-4	6,276	-0.06%
2021/03/24	163.3	29.35	0	0.00	29.30	163.3	6,234	2.62%	大買/鉅額交易
2021/03/23	5	29.20	2.1	29.05	29.25	2.9	6,178	0.05%
2021/03/22	4	28.95	0.6	28.92	28.95	3.4	6,122	0.05%
2021/03/19	0.1	29.00	1	28.90	29.10	-0.9	6,135	-0.01%
2021/03/18	3.4	29.09	137.4	29.10	29.05	-134.1	6,113	-2.19%	大賣/鉅額交易
2021/03/17	1	29.05	3	29.07	29.10	-2	6,181	-0.03%
2021/03/16	1	29.15	2	29.15	29.15	-1	6,395	-0.02%
2021/03/15	11	29.09	0	0.00	29.10	11	6,548	0.17%
2021/03/12	2	28.60	12	28.77	28.95	-10	7,216	-0.14%
2021/03/11	11	28.80	0	0.00	28.80	11	7,457	0.15%
2021/03/09	21	28.33	19.2	28.27	28.45	1.8	7,224	0.03%
2021/03/05	0	0.00	2	30.25	30.30	-2	6,822	-0.03%
2021/03/04	1	30.35	3	30.33	30.40	-2	6,845	-0.03%
2021/03/03	1	30.60	8	30.58	30.60	-7	6,834	-0.10%
2021/03/02	0	0.00	15	30.60	30.60	-15	6,832	-0.22%
2021/02/26	8	30.41	2	30.95	30.95	6	6,770	0.09%
2021/02/25	9	30.63	0	0.00	30.65	9	6,746	0.13%
2021/02/24	5	30.77	0	0.00	30.50	5	6,816	0.07%
2021/02/23	23	30.88	16	30.92	31.00	7	6,687	0.10%
2021/02/22	19	30.20	4.1	30.12	30.25	14.9	6,367	0.23%
2021/02/19	0	0.00	2	29.60	29.90	-2	6,263	-0.03%
2021/02/17	0.1	29.45	0.4	29.40	29.40	-0.2	6,317	0.00%
2021/02/04	2	29.30	0	0.00	29.15	2	6,286	0.03%
2021/02/03	0	0.00	1	29.25	29.30	-1	6,351	-0.02%
2021/02/01	5	28.88	6	28.91	29.00	-1	6,387	-0.02%
2021/01/29	3	29.17	5	29.15	29.10	-2	6,375	-0.03%
2021/01/28	0	0.00	3	29.30	29.30	-3	6,332	-0.05%
2021/01/27	0	0.00	1	29.50	29.45	-1	6,298	-0.02%
2021/01/26	0	0.00	2.7	29.35	29.35	-2.7	6,288	-0.04%
2021/01/25	0	0.00	4	29.38	29.50	-4	6,277	-0.06%
2021/01/22	1	29.15	0	0.00	29.30	1	6,252	0.02%
2021/01/21	4	29.25	1	29.30	29.20	3	6,236	0.05%
2021/01/20	11	29.42	1	29.45	29.15	10	6,197	0.16%
2021/01/19	3	29.90	1	29.80	29.80	2	6,118	0.03%
2021/01/15	2	29.83	33	29.94	29.85	-31	6,042	-0.51%
2021/01/14	3	30.03	0	0.00	30.05	3	5,906	0.05%
2021/01/13	0	0.00	1	29.80	29.85	-1	5,892	-0.02%
2021/01/12	3	30.12	19	29.82	29.80	-16	5,874	-0.27%
2021/01/11	5.2	29.89	6	30.14	30.15	-0.8	5,800	-0.01%
2021/01/08	2	29.28	0	0.00	29.40	2	5,671	0.04%
2021/01/07	2	29.40	4	29.35	29.40	-2	5,610	-0.04%
2021/01/06	19	29.76	7	29.69	29.40	12	5,588	0.21%
2021/01/05	34	29.45	1	29.45	29.60	33	5,539	0.60%
2021/01/04	1	29.50	0	0.00	29.50	1	5,540	0.02%
2020/12/31	3	29.85	1	29.75	29.50	2	5,528	0.04%
2020/12/30	10	29.30	0	0.00	29.65	10	5,496	0.18%
2020/12/29	5	29.32	0	0.00	29.30	5	5,419	0.09%
2020/12/28	2	29.40	0	0.00	29.40	2	5,366	0.04%
2020/12/25	3	29.33	0	0.00	29.30	3	5,361	0.06%
2020/12/24	1	29.25	0	0.00	29.20	1	5,336	0.02%
2020/12/23	3	29.15	1	29.15	29.15	2	5,323	0.04%
2020/12/22	7	29.07	0	0.00	29.00	7	5,341	0.13%
2020/12/18	3	29.37	2	29.70	29.40	1	5,325	0.02%
2020/12/17	3	29.18	1	29.15	29.20	2	5,288	0.04%
2020/12/16	2	29.30	13	29.30	29.40	-11	5,248	-0.21%
2020/12/15	1	29.40	4	29.39	29.25	-3	5,195	-0.06%
2020/12/14	0	0.00	10	29.85	29.80	-10	5,096	-0.20%
2020/12/11	4	29.85	33	29.81	29.70	-29	5,063	-0.57%
2020/12/10	24	30.05	48	30.13	30.05	-24	4,961	-0.48%
2020/12/09	4	31.13	1	31.05	31.15	3	4,696	0.06%
2020/12/08	24	32.20	19	32.17	31.75	5	4,523	0.11%
2020/12/07	82	30.51	55.5	30.66	31.25	26.5	3,891	0.68%
2020/12/04	0	0.00	1	29.80	29.90	-1	3,535	-0.03%
2020/12/03	8.8	29.83	2	29.80	29.65	6.8	3,472	0.20%
2020/12/02	2	29.50	0	0.00	29.60	2	3,435	0.06%
2020/11/30	0.3	29.80	89	29.78	29.50	-88.7	3,409	-2.60%
2020/11/27	0	0.00	1	29.75	29.75	-1	3,366	-0.03%
2020/11/26	0.3	29.60	0	0.00	29.65	0.3	3,339	0.01%
2020/11/25	100	29.75	5	29.75	29.65	95	3,340	2.84%
2020/11/24	82	29.69	73	29.70	29.60	9	3,319	0.27%
2020/11/23	33	29.49	44	29.30	29.60	-11	3,263	-0.34%
2020/11/20	22	29.13	1	29.10	29.10	21	3,261	0.64%
2020/11/19	4	29.23	3	29.22	29.20	1	3,269	0.03%
2020/11/18	0	0.00	1	29.10	29.20	-1	3,272	-0.03%
2020/11/17	0	0.00	2	29.05	29.00	-2	3,295	-0.06%
2020/11/16	8	29.10	0	0.00	29.10	8	3,409	0.23%
2020/11/13	56.6	29.19	6	29.31	29.35	50.6	3,388	1.49%
2020/11/12	7	29.21	24.4	29.15	29.10	-17.4	3,373	-0.52%
2020/11/11	0	0.00	2	29.25	29.35	-2	3,394	-0.06%
2020/11/10	2	28.88	0	0.00	29.00	2	3,365	0.06%
2020/11/09	4	28.91	1	29.10	28.90	3	3,523	0.09%
2020/11/06	1.5	28.87	2	29.08	28.85	-0.5	3,665	-0.01%
2020/11/03	0	0.00	15	28.71	28.70	-15	3,685	-0.41%
2020/10/30	1	28.20	2	28.20	28.20	-1	3,715	-0.03%
2020/10/29	2	28.20	0	0.00	28.45	2	3,722	0.05%
2020/10/27	3	28.70	0	0.00	28.65	3	3,775	0.08%
2020/10/26	5	28.85	0	0.00	28.85	5	3,792	0.13%
2020/10/21	6	29.09	1.6	29.20	28.95	4.4	4,020	0.11%
2020/10/20	10	28.70	1	28.80	28.90	9	4,113	0.22%
2020/10/19	2	28.70	0	0.00	28.70	2	4,135	0.05%
2020/10/15	0	0.00	1	28.55	28.60	-1	4,251	-0.02%
2020/10/14	0	0.00	2	28.55	28.55	-2	4,286	-0.05%
2020/10/13	3	28.25	0	0.00	28.25	3	4,424	0.07%
2020/10/12	0	0.00	10	28.70	28.40	-10	4,435	-0.23%
2020/10/08	1	28.50	0	0.00	28.55	1	4,601	0.02%
2020/10/07	0	0.00	2	28.73	28.70	-2	4,946	-0.04%
2020/10/06	0	0.00	1.1	28.46	28.50	-1.1	5,298	-0.02%
2020/10/05	7	28.60	1.4	28.51	28.40	5.6	5,617	0.10%
2020/09/29	2	28.25	3	28.13	28.10	-1	5,860	-0.02%
2020/09/28	1	28.05	0	0.00	28.05	1	6,101	0.02%
2020/09/25	2.5	27.67	0	0.00	27.60	2.5	6,327	0.04%
2020/09/24	0	0.00	1	27.75	27.65	-1	6,527	-0.02%
2020/09/22	3	28.55	5.8	28.59	28.45	-2.8	6,755	-0.04%
2020/09/21	32	28.95	0	0.00	28.90	32	6,889	0.46%
2020/09/16	1	28.85	0	0.00	28.85	1	7,190	0.01%
2020/09/15	1	29.05	0	0.00	28.85	1	7,247	0.01%
2020/09/11	5	29.20	45.5	29.01	29.00	-40.5	7,485	-0.54%
2020/09/10	0	0.00	13	29.00	29.10	-13	7,510	-0.17%
2020/09/09	3.2	28.36	6	28.45	28.55	-2.9	7,488	-0.04%
2020/09/08	0	0.00	6	28.62	28.60	-6	7,595	-0.08%
2020/09/07	1	28.40	0	0.00	28.45	1	7,756	0.01%
2020/09/04	3	28.40	29.2	28.40	28.50	-26.2	7,924	-0.33%
2020/09/03	6	28.94	0	0.00	28.70	6	8,277	0.07%
2020/09/01	0	0.00	9	28.85	28.85	-9	8,522	-0.11%
2020/08/31	5	29.00	0	0.00	28.90	5	8,629	0.06%
2020/08/28	2	28.80	6	29.10	29.15	-4	8,671	-0.05%
2020/08/27	26	29.02	0.6	28.90	28.85	25.4	8,748	0.29%
2020/08/26	3	29.02	6	28.88	28.95	-3	8,858	-0.03%
2020/08/25	1	28.20	0	0.00	28.35	1	8,837	0.01%
2020/08/24	1	28.00	8	28.00	28.10	-7	9,028	-0.08%
2020/08/21	0	0.00	21	27.76	27.95	-21	9,124	-0.23%
2020/08/20	2.5	27.79	4	27.35	27.75	-1.5	9,210	-0.02%
2020/08/19	0	0.00	4	28.49	28.45	-4	9,233	-0.04%
2020/08/17	2	28.85	4.5	28.89	28.85	-2.5	9,759	-0.03%
2020/08/14	2	28.40	2	28.43	28.45	0	10,623	0.00%
2020/08/13	13	28.53	6	28.33	28.25	7	10,698	0.07%
2020/08/12	28.8	28.80	2	28.70	28.75	26.8	10,562	0.25%
2020/08/11	1	29.40	5	29.55	29.40	-4	10,458	-0.04%
2020/08/10	7	29.30	1	29.35	29.35	6	10,611	0.06%
2020/08/07	6	29.28	5	29.30	29.25	1	10,807	0.01%
2020/08/06	8	29.39	3	29.60	29.40	5	10,949	0.05%
2020/08/05	2	29.30	0	0.00	29.35	2	11,121	0.02%
2020/08/04	0	0.00	1	29.25	29.30	-1	11,202	-0.01%
2020/08/03	6	29.28	0	0.00	29.20	6	11,308	0.05%
2020/07/31	0	0.00	12	29.45	29.55	-12	11,359	-0.11%
2020/07/30	2	29.03	6	29.18	29.15	-4	11,446	-0.03%
2020/07/29	91	29.10	103	28.94	29.00	-12	11,475	-0.10%	大賣/
2020/07/28	7	28.34	3	28.53	28.25	4	11,504	0.03%
2020/07/27	23	28.75	22	28.65	28.55	1	11,547	0.01%
2020/07/24	18	29.21	1	29.05	29.00	17	11,509	0.15%
2020/07/23	4	29.63	1	29.65	29.60	3	11,390	0.03%
2020/07/22	14	29.68	2	30.00	29.75	12	11,429	0.10%
2020/07/21	4	29.86	3	29.95	29.85	1	11,397	0.01%
2020/07/20	6	29.57	17	29.26	29.65	-11	11,411	-0.10%
2020/07/17	19	29.81	16.1	29.73	29.55	2.9	11,486	0.03%
2020/07/16	1	30.10	0	0.00	30.15	1	11,564	0.01%
2020/07/15	17	30.02	3	29.90	29.85	14	11,684	0.12%
2020/07/14	8	29.92	14	30.22	30.35	-6	11,764	-0.05%
2020/07/13	27	34.14	24	33.97	34.20	3	11,554	0.03%
2020/07/10	23	33.93	13	34.00	33.90	10	11,409	0.09%
2020/07/09	8	33.49	8	33.47	33.55	0	11,334	0.00%
2020/07/08	2	33.38	5	33.46	33.55	-3	11,280	-0.03%
2020/07/07	22	33.52	5	33.36	33.35	17	11,272	0.15%
2020/07/06	25	33.89	5	33.90	33.95	20	11,266	0.18%
2020/07/03	2	33.00	10	33.00	33.30	-8	11,364	-0.07%
2020/07/02	1	32.75	9	32.69	32.75	-8	11,254	-0.07%
2020/07/01	105	32.57	103	32.40	32.40	2	11,141	0.02%	大買/大賣/
2020/06/30	60	32.46	57	32.60	32.40	3	11,075	0.03%
2020/06/29	74	32.27	54	32.21	32.25	20	11,012	0.18%
2020/06/24	1	31.85	9	32.04	32.15	-8	10,937	-0.07%
2020/06/23	1	31.50	5	31.53	31.45	-4	10,969	-0.04%
2020/06/19	8	31.40	8	31.38	31.45	0	11,190	0.00%
2020/06/18	1	31.30	3	31.40	31.45	-2	11,126	-0.02%
2020/06/17	10	31.40	2	31.30	31.30	8	11,142	0.07%
2020/06/16	9	31.46	2	31.40	31.55	7	11,267	0.06%
2020/06/15	2	31.28	0.1	31.15	31.05	2	11,582	0.02%
2020/06/12	16	31.17	8	31.00	31.50	8	11,701	0.07%
2020/06/11	9	32.42	27	32.47	32.05	-18	11,810	-0.15%
2020/06/10	2	32.73	5	32.93	32.80	-3	11,843	-0.03%
2020/06/09	0	0.00	3	32.43	32.35	-3	11,888	-0.03%
2020/06/08	6	32.21	1	32.15	32.10	5	12,160	0.04%
2020/06/05	8	32.44	1	32.50	32.55	7	12,335	0.06%
2020/06/04	4	32.15	20	32.05	32.20	-16	12,519	-0.13%
2020/06/03	27	32.04	0	0.00	31.95	27	12,684	0.21%
2020/06/02	11	32.01	5	31.95	31.95	6	12,674	0.05%
2020/06/01	5.3	32.28	5	32.35	32.35	0.3	12,701	0.00%
2020/05/29	22	32.33	1	32.70	32.30	21	12,842	0.16%
2020/05/28	1	32.10	32	32.10	32.05	-31	13,010	-0.24%
2020/05/27	6	32.47	0	0.00	32.05	6	13,239	0.05%
2020/05/26	16	32.25	6	32.33	32.10	10	13,584	0.07%
2020/05/25	9	32.23	1	32.35	32.35	8	13,635	0.06%
2020/05/22	3	32.85	13	33.05	32.40	-10	13,734	-0.07%
2020/05/21	26.1	32.30	49	33.05	33.30	-23	13,906	-0.17%
2020/05/20	1	30.80	1	30.70	30.70	0	13,366	0.00%
2020/05/19	6	30.10	0	0.00	30.10	6	14,171	0.04%
2020/05/18	0	0.00	1	29.80	29.75	-1	14,846	-0.01%
2020/05/15	9	29.92	0	0.00	29.75	9	15,551	0.06%
2020/05/14	17	30.22	7	30.43	30.10	10	15,703	0.06%
2020/05/13	4	31.00	44	30.77	31.00	-40	15,635	-0.26%
2020/05/12	5	31.10	41	30.94	31.35	-36	15,550	-0.23%
2020/05/11	12	30.75	2	30.80	30.80	10	15,487	0.06%
2020/05/08	1	30.60	1	30.70	30.50	0	15,395	0.00%
2020/05/07	3	30.75	0	0.00	30.80	3	15,297	0.02%
2020/05/06	23	30.59	25	30.64	30.50	-2	15,231	-0.01%
2020/05/05	6	30.24	5	30.25	30.25	1	15,125	0.01%
2020/05/04	0	0.00	7	30.12	30.15	-7	15,101	-0.05%
2020/04/30	30	30.85	30	30.65	30.60	0	15,050	0.00%
2020/04/29	30	30.35	25	30.45	30.50	5	15,013	0.03%
2020/04/28	52	30.50	26	30.35	30.35	26	14,991	0.17%
2020/04/27	26	29.77	28	30.15	30.25	-2	15,081	-0.01%
2020/04/24	1	29.40	1	29.50	29.40	0	15,045	0.00%
2020/04/23	2	29.73	1	29.60	29.60	1	15,106	0.01%
2020/04/22	32	29.29	21	29.36	29.50	11	15,092	0.07%
2020/04/21	40	29.97	37	29.60	29.40	3	15,059	0.02%
2020/04/20	13	30.43	1	30.50	30.35	12	14,935	0.08%
2020/04/17	7	31.88	4	31.33	30.85	3	14,813	0.02%
2020/04/16	4	31.30	8	31.32	31.40	-4	14,601	-0.03%
2020/04/15	17	31.14	5	31.02	31.20	12	14,441	0.08%
2020/04/14	9	30.46	204	30.69	30.80	-195	14,234	-1.37%	大賣/鉅額交易
2020/04/13	4	29.56	11.2	29.27	29.35	-7.2	14,016	-0.05%
2020/04/10	207	29.19	0	0.00	29.15	207	13,957	1.48%	大買/鉅額交易
2020/04/09	8	29.17	33	29.33	29.05	-25	13,866	-0.18%
2020/04/08	47	28.50	64	28.74	29.10	-17	13,659	-0.12%
2020/04/07	37	27.69	2	27.65	27.55	35	13,336	0.26%
2020/04/06	4	27.23	2	27.23	27.30	2	13,221	0.02%
2020/04/01	3	27.25	1	27.30	27.25	2	13,146	0.02%
2020/03/31	15	27.18	8	27.19	27.15	7	13,076	0.05%
2020/03/30	5	26.66	0	0.00	26.95	5	12,986	0.04%
2020/03/27	5	27.15	0	0.00	26.85	5	12,952	0.04%
2020/03/26	1	26.65	8	26.81	26.85	-7	12,801	-0.05%
2020/03/25	9	26.90	39	26.62	26.45	-30	12,784	-0.23%
2020/03/24	3	25.45	1	25.80	25.80	2	12,601	0.02%
2020/03/23	3	24.05	10	24.20	24.10	-7	12,552	-0.06%
2020/03/20	60	25.01	10	24.97	25.10	50	12,500	0.40%
2020/03/19	9	23.89	7	24.77	23.40	2	12,332	0.02%
2020/03/18	8	26.93	0	0.00	26.00	8	11,994	0.07%
2020/03/17	3	26.75	1	27.00	26.80	2	11,782	0.02%
2020/03/16	5	28.49	2	29.00	27.75	3	11,545	0.03%
2020/03/13	14	27.88	14	28.21	28.95	0	11,507	0.00%
2020/03/12	27	29.94	9	30.14	30.05	18	11,085	0.16%
2020/03/11	74	32.62	27	31.98	31.60	47	10,744	0.44%
2020/03/10	28	32.86	6	33.04	33.35	22	10,395	0.21%
2020/03/09	7	33.44	3	32.97	32.70	4	10,107	0.04%
2020/03/06	0	0.00	1	34.05	34.10	-1	9,880	-0.01%
2020/03/05	0	0.00	3	34.15	34.25	-3	9,839	-0.03%
2020/03/04	20	33.99	12.7	33.85	33.70	7.3	9,695	0.08%
2020/03/03	19.5	34.98	26	34.95	34.50	-6.6	9,468	-0.07%
2020/03/02	19	33.34	25.4	33.86	34.25	-6.4	9,098	-0.07%
2020/02/27	21	34.06	8	35.04	34.05	13	8,789	0.15%
2020/02/26	7	34.68	143	34.81	34.75	-136	8,378	-1.62%	大賣/鉅額交易
2020/02/25	3	34.55	1	34.65	34.55	2	8,182	0.02%
2020/02/24	2	34.85	35	35.13	35.10	-33	7,914	-0.42%
2020/02/21	2	34.35	6	34.30	34.20	-4	7,428	-0.05%
2020/02/20	17	34.37	69.6	34.37	34.40	-52.6	7,200	-0.73%
2020/02/19	16	32.83	29.8	33.07	33.50	-13.8	6,467	-0.21%
2020/02/18	12	31.74	59.4	31.84	31.60	-47.4	5,842	-0.81%
2020/02/17	22	30.23	16.2	30.46	30.50	5.9	5,350	0.11%
2020/02/14	13	29.86	5	29.90	29.70	8	5,272	0.15%
2020/02/13	1	29.50	10	29.43	29.35	-9	5,375	-0.17%
2020/02/12	16	29.43	5	29.39	29.45	11	5,428	0.20%
2020/02/11	3	28.72	0	0.00	28.70	3	5,418	0.06%
2020/02/10	2	28.65	0	0.00	28.65	2	5,423	0.04%
2020/02/06	7	28.78	0	0.00	28.80	7	5,412	0.13%
2020/02/04	4	28.51	0	0.00	28.50	4	5,368	0.07%
2020/02/03	3	27.70	1	28.40	28.40	2	5,355	0.04%
2020/01/31	1	29.00	1	29.20	29.00	0	5,286	0.00%
2020/01/30	1	28.65	9	28.85	28.95	-8	5,300	-0.15%
2020/01/20	6	30.48	0	0.00	30.35	6	5,211	0.12%
2020/01/17	3	30.50	1.4	30.59	30.40	1.6	5,432	0.03%
2020/01/16	0	0.00	3	29.88	29.95	-3	5,315	-0.06%
2020/01/15	6	29.83	5	29.88	29.85	1	5,260	0.02%
2020/01/14	14	29.61	3	29.60	29.70	11	5,180	0.21%
2020/01/10	12	29.00	1.3	29.08	29.00	10.7	5,041	0.21%
2020/01/09	0	0.00	2	28.50	28.30	-2	4,987	-0.04%
2020/01/08	1	28.20	3	28.40	28.15	-2	5,030	-0.04%
2020/01/07	5	28.50	0	0.00	28.55	5	5,001	0.10%
2020/01/06	0	0.00	3	28.80	28.60	-3	4,970	-0.06%
2020/01/03	10	28.85	0	0.00	28.95	10	4,950	0.20%
2019/12/31	14	29.00	0	0.00	29.00	14	4,892	0.29%
2019/12/30	3	29.05	12	29.05	29.10	-9	4,877	-0.18%
2019/12/27	2	28.95	0	0.00	29.00	2	4,888	0.04%
2019/12/26	3	29.00	0	0.00	29.00	3	4,880	0.06%
2019/12/25	1	28.90	0	0.00	29.00	1	4,894	0.02%
2019/12/24	0	0.00	1	28.90	29.00	-1	4,917	-0.02%
2019/12/23	0	0.00	6	29.06	29.10	-6	4,971	-0.12%
2019/12/20	0	0.00	16	29.25	29.00	-16	5,011	-0.32%
2019/12/19	20	29.24	17	29.26	29.20	3	4,929	0.06%
2019/12/18	22	29.14	1	29.10	29.20	21	4,875	0.43%
2019/12/17	0	0.00	1	28.65	28.80	-1	4,772	-0.02%
2019/12/16	0	0.00	5	28.75	28.75	-5	4,736	-0.11%
2019/12/13	4	28.63	2	28.60	28.65	2	4,720	0.04%
2019/12/12	2.7	28.64	0	0.00	28.70	2.7	4,641	0.06%
2019/12/11	7	28.73	1	28.80	28.70	6	4,646	0.13%
2019/12/10	13	28.81	6	29.13	28.80	7	4,624	0.15%
2019/12/09	1.3	28.37	0	0.00	28.35	1.3	4,434	0.03%
2019/12/06	4	28.38	0	0.00	28.45	4	4,445	0.09%
2019/12/03	0	0.00	5	27.90	28.00	-5	4,371	-0.11%
2019/12/02	5	28.00	5	27.90	28.00	0	4,352	0.00%
2019/11/29	0	0.00	2	28.30	28.35	-2	4,290	-0.05%
2019/11/28	4	28.38	0	0.00	28.40	4	4,253	0.09%
2019/11/26	31	28.41	0	0.00	28.50	31	4,267	0.73%
2019/11/25	25	28.70	1	28.50	28.50	24	4,288	0.56%
2019/11/22	0	0.00	2	28.70	28.70	-2	4,306	-0.05%
2019/11/21	1	28.75	5	28.60	28.75	-4	4,296	-0.09%
2019/11/20	2	28.80	20	28.85	28.90	-18	4,255	-0.42%
2019/11/19	11	29.47	9	29.61	29.30	2	4,174	0.05%
2019/11/18	8	29.31	1	28.95	29.30	7	4,043	0.17%
2019/11/15	0	0.00	6	28.81	28.60	-6	3,849	-0.16%
2019/11/14	4	28.61	7	28.32	28.70	-3	3,743	-0.08%
2019/11/13	23	28.77	29	28.82	28.90	-6	3,464	-0.17%
2019/11/12	21	28.36	15	28.42	28.50	6	3,212	0.19%
2019/11/11	8	27.75	4	27.86	27.75	4	2,970	0.13%
2019/11/08	5.7	27.11	18.2	27.65	27.50	-12.5	2,837	-0.44%
2019/11/07	10	27.00	0	0.00	26.90	10	2,700	0.37%
2019/11/06	3	27.00	5	26.90	26.90	-2	2,670	-0.07%
2019/11/05	148	27.00	1	27.00	26.95	147	2,653	5.54%	大買/鉅額交易
2019/11/04	1	26.70	0	0.00	26.75	1	2,631	0.04%
2019/10/29	0	0.00	1	26.60	26.60	-1	2,615	-0.04%
2019/10/28	5	27.22	1	26.90	26.90	4	2,532	0.16%
2019/10/25	24.2	26.67	22.2	26.68	27.10	2	2,462	0.08%
2019/10/24	0	0.00	4.5	26.00	26.00	-4.5	2,207	-0.20%
2019/10/22	7	25.81	3	25.90	25.75	4	2,188	0.18%
2019/10/21	1.2	25.76	0	0.00	25.75	1.2	2,177	0.05%
2019/10/18	0	0.00	4	25.45	25.45	-4	2,161	-0.19%
2019/10/17	12	25.45	0	0.00	25.50	12	2,137	0.56%
2019/10/16	7	25.72	1	25.75	25.70	6	2,100	0.29%
2019/10/15	5	25.80	0	0.00	25.90	5	2,048	0.24%
2019/10/14	3	25.80	0	0.00	25.90	3	2,046	0.15%
2019/10/04	1	26.00	0	0.00	26.00	1	2,052	0.05%
2019/10/02	3	26.00	0	0.00	26.00	3	2,027	0.15%
2019/10/01	3	25.95	0.7	26.20	26.10	2.3	2,010	0.12%
2019/09/26	7	26.34	0	0.00	26.25	7	1,941	0.36%
2019/09/25	9.1	26.05	3	26.00	26.00	6.1	1,854	0.33%
2019/09/24	3	26.35	3	26.50	26.45	0	1,789	0.00%
2019/09/23	3	26.05	3	26.40	26.40	0	1,772	0.00%
2019/09/20	2	26.28	0	0.00	26.15	2	1,772	0.11%
2019/09/19	13	26.20	0	0.00	26.25	13	1,767	0.74%
2019/09/18	3	26.10	1	26.30	26.25	2	1,772	0.11%
2019/09/16	1	26.15	0	0.00	26.30	1	1,740	0.06%
2019/09/12	1	26.45	0	0.00	26.50	1	1,713	0.06%
2019/09/11	2	26.50	4	26.55	26.50	-2	1,693	-0.12%
2019/09/10	6	26.77	5	26.74	26.60	1	1,677	0.06%
2019/09/09	0	0.00	3	27.38	27.30	-3	1,641	-0.18%
2019/09/06	0	0.00	4	27.58	27.55	-4	1,642	-0.24%
2019/09/03	1	27.55	0	0.00	27.65	1	1,670	0.06%
2019/09/02	1	27.60	3	27.75	27.65	-2	1,667	-0.12%
2019/08/30	3	27.47	0	0.00	27.60	3	1,658	0.18%
2019/08/29	8	27.21	1	27.00	27.30	7	1,637	0.43%
2019/08/28	7	26.46	2	26.53	26.65	5	1,599	0.31%
2019/08/27	32	31.74	40	31.61	31.55	-8	1,530	-0.52%
2019/08/26	3	31.55	0	0.00	31.55	3	1,459	0.21%
2019/08/23	1	31.80	0	0.00	31.80	1	1,450	0.07%
2019/08/22	50	32.00	50	31.72	31.75	0	1,449	0.00%
2019/08/21	0	0.00	10	31.95	31.90	-10	1,443	-0.69%
2019/08/19	0	0.00	10	31.80	31.80	-10	1,432	-0.70%
2019/08/15	2	31.10	0	0.00	31.40	2	1,414	0.14%
2019/08/13	3	31.23	4	31.13	31.40	-1	1,394	-0.07%
2019/08/12	0	0.00	1.1	31.40	31.50	-1.1	1,386	-0.08%
2019/08/06	1	30.50	0	0.00	31.00	1	1,433	0.07%
2019/08/02	0	0.00	11	31.70	31.90	-11	1,517	-0.72%
2019/07/31	0	0.00	2	32.20	32.35	-2	1,491	-0.13%
2019/07/30	0	0.00	3	32.30	32.35	-3	1,494	-0.20%
2019/07/29	3	32.13	5	32.27	32.35	-2	1,508	-0.13%
2019/07/26	5	32.10	0.1	32.00	32.10	4.9	1,510	0.32%
2019/07/23	12	31.70	0	0.00	31.75	12	1,507	0.80%
2019/07/17	0	0.00	10	32.25	32.15	-10	1,489	-0.67%
2019/07/16	1	32.25	0	0.00	32.40	1	1,479	0.07%
2019/07/12	0	0.00	2	32.05	32.15	-2	1,465	-0.14%
2019/07/11	0	0.00	3	31.95	32.00	-3	1,460	-0.21%
2019/07/10	10	31.71	0	0.00	31.80	10	1,440	0.69%
2019/07/09	1	31.40	0	0.00	31.35	1	1,427	0.07%
2019/07/03	0	0.00	2	31.15	31.30	-2	1,494	-0.13%
2019/07/01	2	31.30	0	0.00	31.35	2	1,550	0.13%
2019/06/24	21.5	30.74	27	30.65	30.70	-5.5	1,558	-0.35%
2019/06/20	2	30.00	0	0.00	30.10	2	1,559	0.13%
2019/06/19	7	29.66	0	0.00	29.70	7	1,558	0.45%
2019/06/18	6	29.60	0	0.00	29.70	6	1,560	0.38%
2019/06/14	3	29.50	0	0.00	29.50	3	1,590	0.19%
2019/06/11	12	29.97	21	29.90	29.75	-9	1,813	-0.50%
2019/06/05	20	29.35	0	0.00	29.20	20	1,888	1.06%
2019/05/30	2	29.05	0	0.00	29.10	2	2,087	0.10%
2019/05/28	1	29.40	0	0.00	28.60	1	2,349	0.04%
2019/05/16	2	29.90	0	0.00	29.50	2	2,395	0.08%
2019/05/14	0	0.00	2	29.05	29.65	-2	2,385	-0.08%
2019/05/13	0	0.00	20	29.50	29.35	-20	2,394	-0.84%
2019/05/10	2	30.70	1	30.50	30.10	1	2,400	0.04%
2019/05/09	0	0.00	3	31.50	31.50	-3	2,317	-0.13%
2019/05/06	1	31.90	0	0.00	31.90	1	2,359	0.04%
2019/05/02	1	32.00	0	0.00	32.35	1	2,329	0.04%
2019/04/29	2	32.05	0	0.00	31.95	2	2,323	0.09%
2019/04/24	2	31.65	0	0.00	31.60	2	2,334	0.09%
2019/04/12	0	0.00	32	31.81	31.40	-32	2,356	-1.36%
2019/04/11	1	32.00	3	32.05	32.00	-2	2,324	-0.09%
2019/04/09	0	0.00	8	32.58	32.50	-8	2,297	-0.35%
2019/04/08	20	32.40	3	32.48	32.50	17	2,306	0.74%
2019/04/03	2	31.85	0	0.00	31.90	2	2,289	0.09%
2019/04/02	0	0.00	2	31.78	31.70	-2	2,369	-0.08%
2019/03/29	2.3	31.55	0	0.00	31.55	2.3	2,455	0.09%
2019/03/28	0	0.00	3	31.55	31.60	-3	2,611	-0.11%
2019/03/22	20	31.60	0	0.00	31.60	20	2,692	0.74%
2019/03/20	5	31.55	1	31.50	31.50	4	2,664	0.15%
2019/03/19	2	31.40	3	31.50	31.50	-1	2,648	-0.04%
2019/03/18	0	0.00	20	31.34	31.30	-20	2,621	-0.76%
2019/03/15	5	31.05	0	0.00	31.05	5	2,591	0.19%
2019/03/14	1	30.95	0	0.00	30.85	1	2,394	0.04%
2019/03/13	0	0.00	1.1	30.98	30.85	-1.1	2,370	-0.05%
2019/03/12	4	30.85	4	30.80	30.80	0	2,340	0.00%
2019/03/11	2	31.05	0	0.00	31.05	2	2,288	0.09%
2019/03/08	4	30.96	0	0.00	31.15	4	2,259	0.18%
2019/03/07	1	31.40	1	31.60	31.05	0	2,233	0.00%
2019/03/06	2	31.88	3	31.95	31.80	-1	2,191	-0.05%
2019/03/05	1	32.10	11	31.75	32.05	-10	2,155	-0.46%
2019/03/04	16	31.33	3	31.12	31.90	13	2,056	0.63%
2019/02/27	2	29.93	1	29.90	29.90	1	1,847	0.05%
2019/02/25	9	28.62	0	0.00	28.60	9	1,706	0.53%
2019/02/20	0	0.00	1	28.60	28.60	-1	1,673	-0.06%
2019/02/19	0	0.00	0.5	28.20	28.20	-0.5	1,643	-0.03%
2019/02/18	1	28.20	0	0.00	28.20	1	1,643	0.06%
2019/02/15	0	0.00	2	28.20	28.25	-2	1,650	-0.12%
2019/02/11	0	0.00	2	28.20	28.35	-2	1,577	-0.13%
2019/01/30	1	27.55	0	0.00	27.55	1	1,528	0.07%
2019/01/29	2	27.55	0	0.00	27.65	2	1,517	0.13%
2019/01/25	1	26.85	1	27.00	27.50	0	1,526	0.00%
2019/01/22	1	26.50	0	0.00	26.65	1	1,474	0.07%
2019/01/21	0	0.00	1	26.95	26.55	-1	1,478	-0.07%
2019/01/18	0	0.00	5	27.00	27.00	-5	1,468	-0.34%
2019/01/07	0	0.00	2	24.65	24.70	-2	1,487	-0.13%
2019/01/04	2	24.00	0	0.00	24.25	2	1,504	0.13%
2019/01/02	1	24.25	8	24.54	24.35	-7	1,568	-0.45%
2018/12/28	1	24.65	2	24.60	24.65	-1	1,576	-0.06%
2018/12/27	0	0.00	1	24.70	24.55	-1	1,593	-0.06%
2018/12/26	1	24.00	0	0.00	24.00	1	1,597	0.06%
2018/12/25	2	23.75	0	0.00	23.40	2	1,630	0.12%
2018/12/24	8.3	24.33	0	0.00	24.05	8.3	1,552	0.53%
2018/12/22	0.3	24.80	0	0.00	24.70	0.3	1,474	0.02%
2018/12/21	5	24.60	1	23.85	23.85	4	1,450	0.28%
2018/12/20	6	25.25	5	25.05	24.90	1	1,287	0.08%
2018/12/18	0	0.00	1	26.10	26.10	-1	1,210	-0.08%
2018/12/17	1	26.10	0	0.00	26.00	1	1,190	0.08%
2018/12/10	1	26.85	0	0.00	26.85	1	1,191	0.08%
2018/11/29	0	0.00	1	28.80	28.30	-1	1,432	-0.07%
2018/11/21	1	27.25	0	0.00	27.00	1	1,704	0.06%
2018/11/15	1	27.15	0	0.00	27.20	1	1,766	0.06%
2018/11/06	1	26.25	0	0.00	26.40	1	1,786	0.06%
2018/10/30	0	0.00	0.3	24.70	24.70	-0.3	1,776	-0.02%
2018/10/19	0	0.00	6	24.85	24.90	-6	1,715	-0.35%
2018/10/18	3	25.65	0	0.00	25.15	3	1,711	0.18%
2018/10/12	0.1	26.25	0	0.00	26.25	0.1	1,737	0.01%
2018/10/11	0	0.00	3	25.80	25.75	-3	1,734	-0.17%
2018/10/09	0	0.00	4	26.68	26.85	-4	1,676	-0.24%
2018/10/08	0	0.00	2	26.50	26.50	-2	1,667	-0.12%
2018/10/05	2	26.35	0	0.00	26.30	2	1,648	0.12%
2018/10/03	8	27.35	0	0.00	26.90	8	1,594	0.50%
2018/10/02	7	27.95	0	0.00	27.75	7	1,527	0.46%
2018/09/18	1	28.45	0	0.00	28.35	1	1,493	0.07%
2018/09/14	2	28.35	0	0.00	28.35	2	1,502	0.13%
2018/09/12	2	28.03	0	0.00	28.25	2	1,498	0.13%
2018/09/11	0	0.00	1	28.35	28.60	-1	1,469	-0.07%
2018/09/10	0	0.00	2	28.60	28.65	-2	1,465	-0.14%
2018/09/07	3.5	29.36	16	29.68	29.45	-12.5	1,456	-0.86%
2018/09/06	1	29.90	0	0.00	29.85	1	1,415	0.07%
2018/09/05	7	29.83	4	29.83	29.75	3	1,391	0.22%
2018/09/04	6	35.50	2	35.65	35.40	4	1,298	0.31%
2018/09/03	2	35.55	63	35.55	35.60	-61	1,234	-4.94%
2018/08/31	0	0.00	0	35.50	35.50	0	1,183	0.00%
2018/08/29	1	35.25	5.2	35.30	35.30	-4.2	1,166	-0.36%
2018/08/28	3	34.95	0	0.00	35.00	3	1,150	0.26%
2018/08/27	2	34.45	0	0.00	34.80	2	1,137	0.18%
2018/08/24	2	34.25	0	0.00	34.35	2	1,109	0.18%
2018/08/22	12	34.18	0	0.00	34.20	12	1,125	1.07%
2018/08/21	2	34.05	0	0.00	34.10	2	1,119	0.18%
2018/08/13	0	0.00	5	33.95	33.70	-5	1,160	-0.43%
2018/08/08	5	34.25	5	34.10	34.10	0	1,155	0.00%
2018/08/07	9	34.05	0	0.00	34.10	9	1,152	0.78%
2018/08/03	21	33.65	0	0.00	33.80	21	1,187	1.77%
2018/07/30	30	33.62	0	0.00	33.75	30	1,210	2.48%
2018/07/20	5	33.90	0	0.00	33.80	5	1,210	0.41%
2018/07/16	0	0.00	1	33.15	32.95	-1	1,174	-0.09%
2018/07/05	0	0.00	2	33.00	33.00	-2	1,244	-0.16%
2018/07/04	0	0.00	1	33.05	33.00	-1	1,253	-0.08%
2018/07/03	1	32.85	0	0.00	33.00	1	1,262	0.08%
2018/07/02	7	33.01	1	33.05	33.00	6	1,264	0.47%
2018/06/29	5	32.90	0	0.00	33.05	5	1,270	0.39%
2018/06/25	5	32.90	0	0.00	32.95	5	1,285	0.39%
2018/06/07	20	33.65	0	33.65	33.70	20	1,525	1.31%
2018/06/04	0	0.00	0	33.15	33.20	0	1,500	0.00%
2018/06/01	0	0.00	1	32.80	32.75	-1	1,479	-0.07%
2018/05/30	7	32.71	0	0.00	32.70	7	1,472	0.48%
2018/05/29	2	32.93	0	0.00	32.90	2	1,471	0.14%
2018/05/28	1	33.05	0	0.00	33.05	1	1,481	0.07%
2018/05/25	1	32.90	0	0.00	32.95	1	1,469	0.07%
2018/05/23	20	32.75	0	0.00	32.75	20	1,473	1.36%
2018/05/18	5	32.60	1	32.80	32.70	4	1,498	0.27%
2018/05/16	1	32.45	0	0.00	32.50	1	1,529	0.07%
2018/05/15	20	32.25	0	0.00	32.50	20	1,550	1.29%
2018/05/03	1	31.95	0	0.00	31.85	1	1,640	0.06%
2018/04/24	4	32.55	2	32.90	32.55	2	1,786	0.11%
2018/04/23	0.5	33.40	2	33.25	33.40	-1.5	1,805	-0.08%
2018/04/18	2	33.45	0	0.00	33.50	2	1,880	0.11%
2018/03/28	1	33.30	0	0.00	33.50	1	2,027	0.05%
2018/03/26	0	0.00	2	32.95	32.90	-2	1,997	-0.10%
2018/03/21	0	0.00	10	32.60	32.60	-10	2,052	-0.49%
2018/03/19	0	0.00	10	33.30	33.30	-10	2,302	-0.43%
2018/03/16	2	32.80	10	33.15	33.80	-8	2,363	-0.34%
2018/03/15	10	33.05	0	0.00	33.00	10	2,233	0.45%
2018/03/07	2	32.00	0	0.00	31.90	2	2,285	0.09%
2018/03/01	10	32.80	0	0.00	32.90	10	2,476	0.40%
2018/02/27	10	32.55	0	0.00	32.45	10	2,466	0.41%
2018/02/26	10	31.85	0	0.00	31.85	10	2,484	0.40%
2018/01/24	0	0.00	20	34.00	34.00	-20	2,618	-0.76%
2018/01/23	3	33.80	20	34.00	34.00	-17	2,630	-0.65%
2018/01/22	7	34.35	20	34.15	34.15	-13	2,637	-0.49%
2018/01/19	1	34.90	7	34.60	34.35	-6	2,624	-0.23%
2018/01/18	5	33.65	0	0.00	33.80	5	2,604	0.19%
2018/01/15	0	0.00	2.1	33.95	34.00	-2.1	2,643	-0.08%
2018/01/12	11	34.24	10	34.10	34.10	1	2,656	0.04%
2018/01/10	13	33.95	10	33.90	33.95	3	2,695	0.11%
2018/01/04	1	35.55	0	0.00	35.65	1	3,160	0.03%
2018/01/03	1	35.60	0	0.00	35.60	1	3,224	0.03%