神達 (3706)-群益金鼎-北高雄券商分點個股進出

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
81.6
漲跌
▼0.2
漲幅
-0.24%
成交量
77,744張
產業
上市電腦週邊類股
889人加入追蹤

立即追蹤
本地時間:14:30

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

神達 (3706)籌碼相關－群益金鼎-北高雄券商分點個股進出

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-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/12/11	49	82.26	43	82.02	81.60	6	72,572	0.01%
2024/12/10	94	86.22	95	84.18	81.80	-1	71,339	0.00%
2024/12/09	19	87.57	12	86.65	86.00	7	68,333	0.01%
2024/12/06	82	90.51	132	91.02	87.00	-50	66,830	-0.07%	大賣/
2024/12/05	21	87.23	32	87.88	88.40	-11	63,661	-0.02%
2024/12/04	44	87.42	40	87.87	86.20	4	61,851	0.01%
2024/12/03	108.1	85.64	129	85.97	87.50	-21	59,271	-0.04%	大買/大賣/
2024/12/02	68	83.23	58	82.81	82.50	10	56,401	0.02%
2024/11/29	147	84.97	143.1	85.69	84.00	4	54,691	0.01%	大買/大賣/
2024/11/28	83.1	81.26	65	82.02	83.20	18	49,837	0.04%
2024/11/27	76	84.97	66	85.46	83.80	10	46,210	0.02%
2024/11/26	60	84.32	51	84.42	83.30	9	43,714	0.02%
2024/11/25	109	84.38	121.2	84.94	85.40	-12.2	41,933	-0.03%	大買/大賣/
2024/11/22	87	84.26	98.1	84.33	83.00	-11.1	39,339	-0.03%
2024/11/21	87.1	75.94	99.9	77.45	79.90	-12.8	35,864	-0.04%
2024/11/20	78.1	73.76	74	73.59	72.70	4.1	32,595	0.01%
2024/11/19	90	69.11	105.5	70.46	73.20	-15.5	28,643	-0.05%	大賣/
2024/11/18	47	68.23	47	67.97	66.60	0	25,624	0.00%
2024/11/15	82	70.75	86	70.33	68.40	-4	23,412	-0.02%
2024/11/14	86	65.93	92.9	66.34	69.80	-6.9	20,050	-0.03%
2024/11/13	103.2	65.04	99.6	64.45	63.50	3.7	16,355	0.02%	大買/
2024/11/12	64.3	62.54	135.7	62.69	63.60	-71.4	12,842	-0.56%	大賣/
2024/11/11	0	0.00	23.9	59.40	59.40	-23.9	7,238	-0.33%
2024/11/08	5	52.44	83.4	53.70	54.00	-78.4	6,832	-1.15%
2024/11/07	4	48.09	27	48.97	49.15	-23	5,378	-0.43%
2024/11/06	5	47.27	6	47.56	47.15	-1	5,058	-0.02%
2024/11/05	2	46.78	7	47.03	47.40	-5	5,002	-0.10%
2024/11/04	1	46.20	2	46.28	46.10	-1	5,002	-0.02%
2024/11/01	3	45.12	3	45.37	46.35	0	5,183	0.00%
2024/10/29	1	46.20	0	0.00	45.95	1	5,281	0.02%
2024/10/28	2	46.45	2	47.00	46.50	0	5,298	0.00%
2024/10/25	1	46.55	4	46.55	46.65	-3	5,368	-0.06%
2024/10/24	8	46.24	3	46.25	46.00	5	5,469	0.09%
2024/10/23	1	46.80	0	0.00	46.70	1	5,569	0.02%
2024/10/22	0	0.00	2	47.08	47.00	-2	5,628	-0.04%
2024/10/21	3	46.75	0	0.00	46.95	3	5,769	0.05%
2024/10/18	18	46.82	8	46.84	46.75	10	5,996	0.17%
2024/10/17	0	0.00	3	47.03	47.10	-3	6,054	-0.05%
2024/10/16	0	0.00	2	47.00	47.10	-2	6,199	-0.03%
2024/10/15	0	0.00	5	47.02	46.80	-5	6,500	-0.08%
2024/10/14	3	46.18	2	46.63	46.75	1	6,660	0.02%
2024/10/11	16	46.27	10	46.51	46.35	6	7,051	0.09%
2024/10/09	26	46.60	20.5	46.64	45.70	5.5	7,775	0.07%
2024/10/08	6	45.73	1	45.60	45.70	5	7,679	0.07%
2024/10/07	0	0.00	12	45.55	45.75	-12	7,837	-0.15%
2024/10/04	4	45.30	4	45.44	45.45	0	7,903	0.00%
2024/10/01	3	45.03	1	45.35	45.30	2	8,043	0.02%
2024/09/30	2	45.55	0	0.00	45.00	2	8,050	0.02%
2024/09/27	3	45.87	10	45.88	45.90	-7	8,087	-0.09%
2024/09/26	13	46.22	4	45.74	45.45	9	8,125	0.11%
2024/09/25	5	46.10	7.2	46.01	45.90	-2.2	8,102	-0.03%
2024/09/24	2.2	45.32	2	45.43	45.45	0.2	8,060	0.00%
2024/09/23	3	45.67	1	45.35	45.30	2	8,078	0.02%
2024/09/20	4	45.79	4	45.80	45.40	0	8,102	0.00%
2024/09/19	0	0.00	16	45.70	45.75	-16	8,127	-0.20%
2024/09/18	21	46.12	1	45.45	45.10	20	8,220	0.24%
2024/09/13	1	45.95	2	45.73	45.90	-1	8,231	-0.01%
2024/09/12	2	44.65	5	44.81	45.15	-3	8,250	-0.04%
2024/09/11	0	0.00	2	43.85	43.45	-2	8,199	-0.02%
2024/09/10	3	43.62	7	43.79	43.10	-4	8,240	-0.05%
2024/09/09	3	41.53	13	42.21	42.75	-10	8,231	-0.12%
2024/09/06	1	41.95	1	42.35	42.65	0	8,293	0.00%
2024/09/05	1	42.60	5	42.80	42.15	-4	8,398	-0.05%
2024/09/04	11.1	42.38	3	42.35	41.85	8.1	8,527	0.09%
2024/09/03	15	44.80	45	45.47	44.75	-30	8,556	-0.35%
2024/08/30	0	0.00	1	44.80	44.90	-1	8,812	-0.01%
2024/08/28	0	0.00	1	44.80	44.75	-1	9,155	-0.01%
2024/08/27	1	44.80	1	44.60	44.95	0	9,260	0.00%
2024/08/26	1	45.30	13.1	45.05	44.95	-12.1	9,465	-0.13%
2024/08/23	1	43.35	1	43.70	44.20	0	9,715	0.00%
2024/08/22	1	44.05	0	0.00	43.85	1	9,859	0.01%
2024/08/21	0	0.00	2	44.15	43.90	-2	10,206	-0.02%
2024/08/20	2.2	44.19	6	44.46	44.10	-3.8	10,642	-0.04%
2024/08/19	1	44.20	0	0.00	44.15	1	11,292	0.01%
2024/08/16	5	44.50	0	0.00	44.20	5	12,350	0.04%
2024/08/14	5	44.10	5.1	43.87	44.10	0	13,664	0.00%
2024/08/13	1	42.95	2.1	43.55	43.25	-1.1	14,066	-0.01%
2024/08/12	2.1	42.10	5	42.03	43.00	-2.9	14,251	-0.02%
2024/08/09	2.1	40.69	9	41.16	40.60	-6.9	14,713	-0.05%
2024/08/08	14	39.94	1	40.50	40.05	13	15,293	0.09%
2024/08/07	0	0.00	19	39.98	41.15	-19	15,433	-0.12%
2024/08/06	28	38.26	36.2	38.36	38.45	-8.2	15,832	-0.05%
2024/08/05	31.1	39.25	3	38.90	38.70	28	15,769	0.18%
2024/08/02	13	43.35	1	43.35	42.95	12	15,699	0.08%
2024/08/01	0	0.00	5	43.72	44.30	-5	15,804	-0.03%
2024/07/31	6	42.48	4	42.89	42.25	2	15,885	0.01%
2024/07/30	13	41.74	8	41.56	42.55	5	16,010	0.03%
2024/07/29	1.2	42.73	0	0.00	42.30	1.2	16,028	0.01%
2024/07/26	7.1	43.54	0	0.00	43.75	7.1	16,004	0.04%
2024/07/23	3	44.93	1	44.90	44.80	2	16,029	0.01%
2024/07/22	4	44.63	8	44.96	45.00	-4	16,326	-0.02%
2024/07/19	13.2	47.27	15.1	46.21	45.90	-1.9	16,197	-0.01%
2024/07/18	10	47.00	3	47.17	47.00	7	16,145	0.04%
2024/07/17	22.3	48.31	6	48.01	48.00	16.3	16,096	0.10%
2024/07/16	31	48.47	38	48.72	48.25	-7	16,105	-0.04%
2024/07/15	3	48.08	2	47.60	47.35	1	15,906	0.01%
2024/07/12	28	48.57	40	48.97	48.25	-12	15,763	-0.08%
2024/07/11	23	49.10	19	48.96	48.85	4	15,484	0.03%
2024/07/10	19	46.72	2.4	46.96	46.60	16.7	15,038	0.11%
2024/07/09	2	46.50	8	46.10	46.10	-6	15,050	-0.04%
2024/07/08	1	45.80	1.1	45.62	45.40	-0.1	14,960	0.00%
2024/07/05	3	45.52	10	45.33	45.90	-7	15,109	-0.05%
2024/07/03	1	44.35	1	44.50	44.50	0	15,199	0.00%
2024/07/02	7	43.85	0	0.00	44.70	7	15,433	0.05%
2024/06/28	6	44.47	1	44.50	44.30	5	16,023	0.03%
2024/06/27	2	44.10	0	0.00	43.90	2	16,419	0.01%
2024/06/26	1	44.85	4	45.06	44.35	-3	16,877	-0.02%
2024/06/25	7	44.10	0	0.00	44.80	7	17,982	0.04%
2024/06/24	0	0.00	30	45.40	44.75	-30	19,475	-0.15%
2024/06/20	0	46.35	16	46.40	46.45	-16	20,564	-0.08%
2024/06/19	5	46.66	10	46.54	46.25	-5	22,953	-0.02%
2024/06/18	1	45.75	1	45.60	45.70	0	25,902	0.00%
2024/06/14	0	0.00	11	45.65	45.95	-11	29,522	-0.04%
2024/06/13	1	45.60	2	45.70	45.45	-1	29,641	0.00%
2024/06/12	1	44.95	0	0.00	45.15	1	29,801	0.00%
2024/06/11	26.1	45.88	12	45.45	45.10	14.1	30,032	0.05%
2024/06/07	4	45.90	2	46.00	45.70	2	30,461	0.01%
2024/06/06	16	46.41	11	46.20	46.60	5	30,717	0.02%
2024/06/05	6	47.07	6	47.22	46.65	0	30,788	0.00%
2024/06/04	1	48.25	7	48.59	47.75	-6	30,772	-0.02%
2024/06/03	8	48.21	4	48.55	48.20	4	30,722	0.01%
2024/05/31	2	47.53	9	47.78	47.50	-7	30,623	-0.02%
2024/05/30	31	48.29	7	47.82	47.60	24	30,611	0.08%
2024/05/29	9	49.04	7	48.76	49.00	2	30,586	0.01%
2024/05/28	4	48.51	0	0.00	48.35	4	30,460	0.01%
2024/05/27	21	49.06	11.3	48.97	48.40	9.7	30,404	0.03%
2024/05/24	8	48.03	10	48.05	48.35	-2	30,334	-0.01%
2024/05/23	14	48.58	30	48.70	48.00	-16	30,104	-0.05%
2024/05/22	48	48.95	21	48.85	49.50	27	29,750	0.09%
2024/05/21	6	47.47	16	47.03	47.95	-10	29,279	-0.03%
2024/05/20	21.4	46.09	11	46.05	45.80	10.4	28,708	0.04%
2024/05/17	7	45.82	8	45.71	45.90	-1	28,138	0.00%
2024/05/16	15.2	47.58	2	47.85	46.80	13.2	27,886	0.05%
2024/05/15	14	47.38	19	47.66	47.40	-5	27,835	-0.02%
2024/05/14	26	46.42	22	46.36	48.00	4	27,668	0.01%
2024/05/13	5	44.79	12	44.80	44.85	-7	27,147	-0.03%
2024/05/10	32	44.51	9	44.37	44.10	23	27,071	0.08%
2024/05/09	7	43.02	1	42.75	42.75	6	26,688	0.02%
2024/05/08	3	42.85	0	0.00	42.95	3	26,814	0.01%
2024/05/07	1	43.19	10	43.00	43.00	-9	26,976	-0.03%
2024/05/06	7	43.59	2	43.28	43.20	5	26,908	0.02%
2024/05/03	8	44.78	1	45.30	43.75	7	26,916	0.03%
2024/05/02	8	44.74	4	44.85	44.60	4	27,037	0.01%
2024/04/30	1	45.50	1	45.40	45.40	0	27,395	0.00%
2024/04/29	4	45.79	4	46.13	45.90	0	27,857	0.00%
2024/04/26	15	45.69	7	45.21	45.70	8	28,831	0.03%
2024/04/25	3	44.05	0	0.00	44.05	3	28,993	0.01%
2024/04/24	2	44.00	1	43.65	44.60	1	29,086	0.00%
2024/04/23	12	42.31	2	42.45	42.80	10	29,074	0.03%
2024/04/22	3	43.13	8	43.30	42.20	-5	29,228	-0.02%
2024/04/19	4	43.33	2	44.75	43.70	2	29,229	0.01%
2024/04/18	1.1	44.21	1	44.80	44.70	0.1	29,358	0.00%
2024/04/17	3	45.12	0	0.00	45.00	3	29,809	0.01%
2024/04/16	5	45.71	5	46.28	44.55	0	30,455	0.00%
2024/04/15	11	47.62	5	46.95	46.85	6	30,218	0.02%
2024/04/12	5	48.91	1	48.60	48.60	4	30,070	0.01%
2024/04/11	10	48.83	14	48.60	48.85	-4	30,088	-0.01%
2024/04/09	5	50.00	0	0.00	50.00	5	30,203	0.02%
2024/04/08	13	50.18	1	50.40	50.20	12	30,454	0.04%
2024/04/03	8	49.79	3	49.93	50.00	5	30,964	0.02%
2024/04/02	20	50.52	1	50.70	50.10	19	32,738	0.06%
2024/04/01	9	51.52	5	51.88	51.10	4	32,628	0.01%
2024/03/29	4	51.30	1	51.70	51.50	3	32,317	0.01%
2024/03/28	37	53.52	20	54.79	52.20	17	31,969	0.05%
2024/03/27	19	55.42	48.2	55.72	56.70	-29.2	30,939	-0.09%
2024/03/26	9	52.32	12	52.77	53.20	-3	29,545	-0.01%
2024/03/25	20	54.60	22	54.30	54.00	-2	29,445	-0.01%
2024/03/22	144	57.89	122.2	55.39	54.00	21.8	28,813	0.08%	大買/大賣/
2024/03/21	137	55.23	150.1	56.42	57.90	-13	26,387	-0.05%	大買/大賣/
2024/03/20	34	52.77	227	53.07	53.60	-193	23,391	-0.83%	大賣/鉅額交易
2024/03/19	71	48.50	96	48.00	48.80	-25	21,293	-0.12%
2024/03/18	4	45.51	9.2	45.89	46.50	-5.2	20,908	-0.02%
2024/03/15	4	45.55	2	45.85	45.60	2	20,820	0.01%
2024/03/14	4	45.97	3	45.92	45.55	1	20,658	0.00%
2024/03/13	11	45.53	10	45.71	45.65	1	20,533	0.00%
2024/03/12	0	44.90	11	44.95	45.30	-11	20,128	-0.05%
2024/03/11	4	43.74	30	43.78	43.70	-26	19,919	-0.13%
2024/03/08	1	42.35	27	42.49	42.50	-26	19,835	-0.13%
2024/03/07	2	43.00	27	42.76	42.70	-25	20,023	-0.12%
2024/03/06	1	43.25	7	43.46	43.30	-6	20,391	-0.03%
2024/03/05	7	42.92	8	43.36	43.55	-1	20,432	0.00%
2024/03/04	1	43.40	3	43.77	43.20	-2	20,436	-0.01%
2024/03/01	6	43.05	11	43.04	43.05	-5	20,313	-0.02%
2024/02/29	3	41.65	1	42.05	42.30	2	20,308	0.01%
2024/02/27	14	42.39	21	41.85	41.60	-7	20,415	-0.03%
2024/02/26	10	43.02	4	43.09	42.95	6	20,354	0.03%
2024/02/23	12	44.62	17	44.82	43.60	-5	20,439	-0.02%
2024/02/22	99.1	45.24	25	45.29	44.45	74.1	20,545	0.36%
2024/02/21	0	44.55	34	43.93	43.75	-34	20,177	-0.17%
2024/02/20	2	43.92	0	0.00	43.75	2	20,306	0.01%
2024/02/19	5	44.78	3	45.08	44.15	2	20,252	0.01%
2024/02/16	8	45.46	4.5	45.74	45.60	3.5	20,286	0.02%
2024/02/15	6	45.17	2.5	44.82	45.10	3.5	20,101	0.02%
2024/02/05	3	45.15	4	44.89	44.80	-1	19,880	0.00%
2024/02/02	0	0.00	1.1	45.11	45.10	-1.1	19,884	-0.01%
2024/02/01	4	44.65	2	44.70	44.65	2	19,825	0.01%
2024/01/31	14	45.58	10	44.90	45.00	4	19,888	0.02%
2024/01/30	20	45.44	12	45.92	46.40	8	19,712	0.04%
2024/01/29	4	45.26	5	45.31	45.30	-1	19,491	-0.01%
2024/01/26	8	44.94	7.7	44.93	44.50	0.3	19,452	0.00%
2024/01/25	11	46.08	35	45.59	45.40	-24	19,385	-0.12%
2024/01/24	9	46.72	6.3	46.59	46.10	2.7	19,145	0.01%
2024/01/23	12	45.86	6	46.18	46.40	6	18,790	0.03%
2024/01/22	45	46.30	71	46.47	46.40	-26	18,283	-0.14%
2024/01/19	11	44.67	22.1	44.36	44.85	-11.1	17,193	-0.06%
2024/01/18	2	42.70	12.5	42.84	43.35	-10.5	16,714	-0.06%
2024/01/17	8	43.68	8	43.65	43.25	0	16,663	0.00%
2024/01/16	7	43.25	2	43.58	43.60	5	16,614	0.03%
2024/01/15	11	43.94	10	43.95	43.95	1	16,467	0.01%
2024/01/12	12	44.03	2	43.80	43.55	10	16,410	0.06%
2024/01/11	41	43.87	37.2	44.49	44.55	3.8	16,224	0.02%
2024/01/10	49	43.21	72.5	43.39	43.65	-23.5	15,998	-0.15%
2024/01/09	4	42.41	8	42.71	41.95	-4	15,344	-0.03%
2024/01/08	2	42.32	5	42.36	42.15	-3	15,597	-0.02%
2024/01/05	7	42.11	3	42.17	42.25	4	16,105	0.02%
2024/01/04	11	42.73	15	42.31	42.10	-4	16,376	-0.02%
2024/01/03	9	42.97	5	43.31	43.30	4	16,329	0.02%
2024/01/02	14.2	43.38	9	43.73	43.20	5.2	16,273	0.03%
2023/12/29	35.2	44.47	25	44.84	44.55	10.2	15,997	0.06%
2023/12/28	46	44.79	42	44.90	45.00	4	15,338	0.03%
2023/12/27	8	42.25	5.3	42.30	42.55	2.7	13,513	0.02%
2023/12/26	2	41.80	5	41.89	42.10	-3	13,726	-0.02%
2023/12/25	4	41.64	26	41.73	41.55	-22	13,929	-0.16%
2023/12/22	7	41.39	0	0.00	41.60	7	13,969	0.05%
2023/12/21	2.2	41.60	2	40.95	41.50	0.2	14,021	0.00%
2023/12/20	27	41.48	14	41.23	41.65	13	14,239	0.09%
2023/12/19	8	40.26	8.2	39.51	39.50	-0.2	14,259	0.00%
2023/12/18	0	40.29	1.1	40.30	40.30	-1.1	14,458	-0.01%
2023/12/15	6.7	40.38	3	40.15	40.25	3.7	15,181	0.02%
2023/12/14	13.3	41.02	0	0.00	40.70	13.3	15,435	0.09%
2023/12/13	59	42.41	34	41.99	41.20	25	15,245	0.16%
2023/12/12	4	41.01	5	41.17	40.90	-1	14,422	-0.01%
2023/12/11	1	41.15	3.5	41.19	41.15	-2.5	14,501	-0.02%
2023/12/08	14	41.05	1	41.70	40.95	13	14,553	0.09%
2023/12/07	5	41.40	15.3	41.64	41.15	-10.3	14,461	-0.07%
2023/12/06	10	41.17	2	41.23	41.15	8	14,542	0.06%
2023/12/05	12	40.86	3	40.97	40.75	9	14,492	0.06%
2023/12/04	35.3	41.53	6	41.43	41.25	29.3	14,429	0.20%
2023/12/01	17.1	41.29	27	40.27	41.40	-9.9	14,215	-0.07%
2023/11/30	0	0.00	10	40.20	40.20	-10	13,802	-0.07%
2023/11/29	8	39.18	8	39.48	39.85	0	13,797	0.00%
2023/11/28	1	39.25	0	0.00	39.30	1	13,956	0.01%
2023/11/27	2	38.73	3	38.48	38.25	-1	14,123	-0.01%
2023/11/24	9	39.83	22	39.99	39.75	-13	14,088	-0.09%
2023/11/23	1	41.00	6	41.08	40.90	-5	14,040	-0.04%
2023/11/22	15	40.97	1	40.80	40.75	14	14,038	0.10%
2023/11/21	15	41.71	9.1	41.99	42.20	5.9	14,068	0.04%
2023/11/20	2.2	41.15	1	40.60	41.20	1.2	14,328	0.01%
2023/11/17	12	40.07	4	40.41	40.90	8	14,375	0.06%
2023/11/16	3	38.70	6.1	39.20	39.30	-3.1	14,457	-0.02%
2023/11/15	10.1	39.57	5	39.34	38.70	5.1	14,825	0.03%
2023/11/14	11.1	39.84	2	39.93	39.85	9.1	16,064	0.06%
2023/11/13	5	39.05	13	39.81	39.70	-8	16,441	-0.05%
2023/11/10	4	39.41	17	39.00	39.50	-13	16,710	-0.08%
2023/11/09	12	38.85	2	38.90	38.85	10	16,978	0.06%
2023/11/08	2.3	39.26	1	39.30	39.10	1.3	17,277	0.01%
2023/11/07	2	38.78	0	0.00	38.80	2	17,499	0.01%
2023/11/06	1	38.70	2	38.50	38.70	-1	18,229	-0.01%
2023/11/03	0	0.00	5	38.14	38.10	-5	18,679	-0.03%
2023/11/02	9	38.17	6	37.95	37.90	3	19,410	0.02%
2023/11/01	1	37.10	1	36.90	36.90	0	20,759	0.00%
2023/10/31	7	37.49	3	37.50	36.75	4	21,299	0.02%
2023/10/30	14	38.45	12	37.90	37.90	2	21,465	0.01%
2023/10/27	3	38.35	1	38.50	38.15	2	21,611	0.01%
2023/10/25	3	38.90	7	39.15	39.00	-4	22,087	-0.02%
2023/10/24	4	38.65	11	38.82	39.00	-7	22,137	-0.03%
2023/10/23	11	38.36	4	38.36	38.30	7	22,215	0.03%
2023/10/20	9	37.21	12.3	37.63	37.95	-3.3	22,467	-0.01%
2023/10/19	26	37.43	5.3	37.52	38.00	20.7	22,749	0.09%
2023/10/18	33	37.82	5	37.57	37.50	28	23,174	0.12%
2023/10/17	2	39.55	3	40.05	39.35	-1	23,530	0.00%
2023/10/16	16	40.36	11	40.06	39.80	5	26,345	0.02%
2023/10/13	12	42.04	19	42.04	42.00	-7	30,275	-0.02%
2023/10/12	17.1	40.47	48	40.95	41.85	-31	30,070	-0.10%
2023/10/11	34.1	39.99	8	41.13	39.65	26.1	30,478	0.09%
2023/10/06	5.2	41.74	8	41.64	41.50	-2.8	30,983	-0.01%
2023/10/05	27.9	41.67	27.5	41.65	41.65	0.4	32,976	0.00%
2023/10/04	1.1	40.71	8	41.03	41.20	-6.9	33,163	-0.02%
2023/10/03	14.1	42.09	10	41.45	41.45	4.1	33,217	0.01%
2023/10/02	19.3	42.67	24	42.48	42.50	-4.8	33,214	-0.01%
2023/09/28	4	41.01	22	41.14	40.75	-18	33,075	-0.05%
2023/09/27	0.1	40.50	14	40.66	40.80	-14	33,344	-0.04%
2023/09/26	1.1	40.17	4	40.34	40.10	-2.9	34,282	-0.01%
2023/09/25	5	40.57	1	40.25	40.10	4	34,571	0.01%
2023/09/22	7	40.23	23	40.55	40.80	-16	34,366	-0.05%
2023/09/21	4	39.03	4	39.05	39.25	0	34,107	0.00%
2023/09/20	10	40.69	16.3	40.38	39.50	-6.3	34,089	-0.02%
2023/09/19	7	38.97	19	38.76	38.45	-12	33,817	-0.04%
2023/09/18	3	37.92	0	0.00	37.80	3	34,400	0.01%
2023/09/15	8	38.83	10	38.86	38.70	-2	34,706	-0.01%
2023/09/14	8.2	38.72	5.1	38.85	38.70	3.1	34,870	0.01%
2023/09/13	8.1	38.60	9	38.69	38.55	-1	35,439	0.00%
2023/09/12	35	38.55	10	38.47	38.45	25	37,017	0.07%
2023/09/11	8	38.84	7	38.11	38.20	1	38,498	0.00%
2023/09/08	2	39.43	5.1	39.49	39.25	-3.1	38,420	-0.01%
2023/09/07	7	39.93	7	39.65	39.65	0	38,624	0.00%
2023/09/06	13	40.44	10	40.32	40.15	3	38,619	0.01%
2023/09/05	6	39.75	5	40.05	40.35	1	38,718	0.00%
2023/09/04	8	39.66	7	39.90	39.90	1	38,830	0.00%
2023/09/01	27.1	40.21	26	39.87	39.75	1.1	38,850	0.00%
2023/08/31	17	40.34	13	40.50	40.55	4	38,766	0.01%
2023/08/30	2	41.50	4	41.45	40.95	-2	38,883	-0.01%
2023/08/29	2	41.65	3	41.20	41.20	-1	39,373	0.00%
2023/08/28	10.1	41.57	4	41.46	41.35	6.1	40,556	0.01%
2023/08/25	27.9	41.75	6	42.17	41.70	21.9	40,916	0.05%
2023/08/24	28.2	44.43	31	43.87	43.30	-2.8	40,875	-0.01%
2023/08/23	9.1	43.55	5	43.96	44.00	4.1	40,874	0.01%
2023/08/22	9.7	43.58	6	43.89	43.20	3.7	40,647	0.01%
2023/08/21	13.1	43.85	16	43.59	43.30	-2.9	40,346	-0.01%
2023/08/18	24.2	45.62	103.1	45.63	44.05	-78.9	39,988	-0.20%	大賣/
2023/08/17	21.5	42.58	30	42.54	43.10	-8.5	38,655	-0.02%
2023/08/16	107.3	42.77	54	42.99	43.00	53.3	38,358	0.14%	大買/
2023/08/15	7.2	43.78	7	44.12	43.35	0.2	38,455	0.00%
2023/08/14	15	42.71	18	42.86	42.80	-3	38,131	-0.01%
2023/08/11	2	42.92	3	43.17	42.85	-1	37,795	0.00%
2023/08/10	14.2	42.87	11	42.69	42.30	3.2	37,397	0.01%
2023/08/09	11	45.28	13.1	45.23	45.00	-2.1	36,606	-0.01%
2023/08/08	21	47.65	12	47.37	46.35	9	36,084	0.02%
2023/08/07	31	48.15	31	47.70	48.45	0	35,289	0.00%
2023/08/04	19.1	45.58	3.1	45.35	45.15	16	33,829	0.05%
2023/08/02	10	46.07	5	44.87	44.95	5	33,238	0.02%
2023/08/01	1	48.30	7	47.11	48.60	-6	32,945	-0.02%
2023/07/31	9.4	48.16	6.1	50.04	47.05	3.2	32,749	0.01%
2023/07/28	6.1	48.14	1	46.50	49.50	5.1	32,343	0.02%
2023/07/27	2.1	46.90	8	47.24	46.80	-6	32,140	-0.02%
2023/07/26	12.1	47.93	0	0.00	47.10	12.1	31,987	0.04%
2023/07/25	11.3	48.56	6	48.95	48.30	5.3	31,791	0.02%
2023/07/24	8.6	49.57	26	49.94	49.90	-17.5	31,491	-0.06%
2023/07/21	35	47.72	10.1	47.15	49.30	24.9	31,107	0.08%
2023/07/20	27.7	47.88	16.1	48.12	46.80	11.7	30,607	0.04%
2023/07/19	31.1	52.08	41.3	52.45	51.10	-10.2	29,960	-0.03%
2023/07/18	191.2	52.93	172.7	52.98	50.40	18.5	27,034	0.07%	大買/大賣/
2023/07/17	0	0.00	3	52.20	52.20	-3	22,706	-0.01%
2023/07/14	1	46.95	5	47.36	47.50	-4	22,355	-0.02%
2023/07/13	5	42.40	33.1	43.20	43.20	-28.1	21,592	-0.13%
2023/07/12	54	38.71	71.7	39.11	39.30	-17.7	20,937	-0.08%
2023/07/11	7	35.76	17	35.70	35.75	-10	18,866	-0.05%
2023/07/10	1	35.10	7	34.90	34.90	-6	18,579	-0.03%
2023/07/07	2.1	35.56	1	35.80	35.35	1.1	18,406	0.01%
2023/07/05	18	36.60	12	36.28	36.15	6	17,878	0.03%
2023/07/04	26	37.59	26	37.81	37.70	0	17,291	0.00%
2023/07/03	7.1	36.05	2	35.85	35.95	5.1	16,168	0.03%
2023/06/30	1.1	34.36	0	0.00	34.95	1.1	15,723	0.01%
2023/06/29	13	34.72	0	0.00	34.70	13	15,578	0.08%
2023/06/28	3	35.67	1	35.80	34.70	2	15,444	0.01%
2023/06/27	4.1	35.60	4.1	36.08	35.35	0	15,208	0.00%
2023/06/26	85	36.35	40.2	36.57	36.85	44.8	14,732	0.30%
2023/06/21	16	35.57	13	35.27	35.15	3	13,755	0.02%
2023/06/20	4	34.44	14.1	34.48	34.50	-10.1	13,358	-0.08%
2023/06/19	14	35.28	1	35.05	35.40	13	13,068	0.10%
2023/06/16	103.8	37.33	111.1	37.00	36.45	-7.3	12,329	-0.06%	大買/大賣/
2023/06/15	39.2	34.65	42.2	35.36	36.15	-3	10,611	-0.03%
2023/06/14	11	32.80	4	32.78	32.90	7	9,027	0.08%
2023/06/13	4	32.82	52	33.03	32.85	-48	8,882	-0.54%
2023/06/12	0	32.00	0	0.00	32.10	0	8,565	0.00%
2023/06/09	4	32.39	4.1	32.24	32.40	0	8,506	0.00%
2023/06/08	2.1	31.80	4.1	32.10	31.55	-1.9	8,322	-0.02%
2023/06/07	2	32.40	2	32.33	32.40	0	8,188	0.00%
2023/06/06	2.1	32.02	3	31.98	31.95	-0.9	8,098	-0.01%
2023/06/05	6	32.80	1	32.65	32.65	5	7,965	0.06%
2023/06/02	4	33.41	4.1	33.41	32.90	-0.1	7,652	0.00%
2023/06/01	52.1	33.51	42.1	33.55	33.40	10	7,043	0.14%
2023/05/31	7	31.97	8.1	31.88	31.95	-1.1	5,728	-0.02%
2023/05/30	7	30.97	2.2	31.49	31.00	4.8	5,203	0.09%
2023/05/29	12	31.18	8	30.85	31.40	4	5,067	0.08%
2023/05/25	0	0.00	3.4	29.50	29.50	-3.4	4,387	-0.08%
2023/05/24	30	29.20	0	0.00	29.20	30	4,322	0.69%
2023/05/23	1	29.25	4	29.40	29.25	-3	4,223	-0.07%
2023/05/22	1	30.40	25.7	30.16	30.15	-24.7	4,015	-0.61%
2023/05/19	51	30.35	14.8	30.04	30.20	36.2	3,821	0.95%
2023/05/17	0.2	28.40	0	0.00	28.35	0.2	3,233	0.01%
2023/05/16	0	0.00	20.1	28.20	28.25	-20.1	3,208	-0.63%
2023/05/11	0	0.00	30	27.85	27.85	-30	3,316	-0.90%
2023/05/09	0	0.00	1	28.10	27.95	-1	3,426	-0.03%
2023/05/03	0	0.00	1	28.35	28.35	-1	3,541	-0.03%
2023/04/25	0	0.00	2	28.10	28.10	-2	3,503	-0.06%
2023/04/24	0	0.00	2	27.75	28.30	-2	3,441	-0.06%
2023/04/20	0	0.00	1	28.05	27.85	-1	3,378	-0.03%
2023/04/18	0	0.00	1	28.35	28.25	-1	3,297	-0.03%
2023/04/17	2	28.45	1.1	28.69	28.60	1	3,244	0.03%
2023/04/13	1.1	27.66	0	0.00	27.80	1.1	3,054	0.04%
2023/04/11	0.1	27.90	1	27.90	27.90	-0.9	3,085	-0.03%
2023/04/10	2	27.45	0	0.00	27.40	2	3,027	0.07%
2023/04/07	10	27.40	0	0.00	27.40	10	3,009	0.33%
2023/03/31	50.1	27.35	0	0.00	27.30	50.1	2,977	1.68%
2023/03/30	0.1	27.45	0	0.00	27.35	0.1	2,995	0.00%
2023/03/27	0	28.75	0	0.00	28.65	0	3,055	0.00%
2023/03/22	0.5	28.75	0	0.00	28.80	0.5	3,014	0.02%
2023/03/21	0	0.00	2	28.55	28.55	-2	2,995	-0.07%
2023/03/20	2.1	28.30	0	0.00	28.35	2.1	2,979	0.07%
2023/03/17	100	28.05	2	28.05	28.00	98	2,965	3.30%
2023/03/15	3	28.40	0	0.00	28.20	3	2,914	0.10%
2023/03/14	0	28.33	0	0.00	28.25	0	2,932	0.00%
2023/03/13	2	28.25	0	0.00	28.50	2	2,929	0.07%
2023/03/10	1	28.70	0	0.00	28.65	1	2,899	0.03%
2023/03/09	2	29.05	10.5	29.10	29.05	-8.5	2,864	-0.30%
2023/03/08	2	29.20	0	0.00	29.15	2	2,812	0.07%
2023/03/07	0.1	29.40	0	0.00	29.35	0.1	2,771	0.00%
2023/03/06	0	0.00	1	29.30	29.35	-1	2,738	-0.04%
2023/03/03	2.2	29.40	0	0.00	29.35	2.2	2,700	0.08%
2023/03/02	0	29.35	0	0.00	29.45	0	2,659	0.00%
2023/03/01	29	29.49	0	0.00	29.50	29	2,598	1.12%
2023/02/24	0	0.00	0	31.35	31.60	0	2,429	0.00%
2023/02/22	0	0.00	10	30.95	31.00	-10	2,369	-0.42%
2023/02/21	0	0.00	11	31.04	31.10	-11	2,378	-0.46%
2023/02/13	0	30.65	0	0.00	30.70	0	2,686	0.00%
2023/02/10	0	30.85	0	0.00	30.80	0	2,686	0.00%
2023/02/09	3	30.85	0	0.00	30.90	3	2,666	0.11%
2023/02/07	0	0.00	0	31.70	31.85	0	2,512	0.00%
2023/02/06	0	0.00	1.2	31.45	31.50	-1.2	2,430	-0.05%
2023/02/03	1	31.25	20	31.30	31.40	-19	2,400	-0.79%
2023/02/01	0	30.80	0	0.00	30.75	0	2,309	0.00%
2023/01/31	0	0.00	0	30.45	30.80	0	2,285	0.00%
2023/01/10	0	0.00	1	30.30	30.10	-1	2,167	-0.05%
2023/01/09	0	29.65	0	0.00	29.75	0	2,122	0.00%
2022/12/29	0	29.15	0	0.00	29.70	0	2,083	0.00%
2022/12/20	0	0.00	3	29.98	29.60	-3	2,060	-0.15%
2022/12/13	0	0.00	1	29.55	29.65	-1	1,821	-0.05%
2022/12/09	0	0.00	0.1	29.25	29.30	-0.1	1,822	-0.01%
2022/12/08	0	0.00	50	29.10	29.20	-50	1,818	-2.75%
2022/12/07	8	29.00	23	29.32	29.00	-15	1,826	-0.82%
2022/12/06	6	29.45	10	29.48	29.20	-4	1,803	-0.22%
2022/12/05	80	29.90	11	29.78	29.70	69	1,764	3.91%
2022/11/28	0	0.00	20	29.20	29.50	-20	1,737	-1.15%
2022/11/25	150	29.30	0	0.00	29.30	150	1,734	8.65%	大買/鉅額交易
2022/11/22	7	29.11	7	29.10	29.20	0	1,725	0.00%
2022/11/21	0	0.00	3	29.10	29.05	-3	1,716	-0.17%
2022/11/18	0	0.00	5	29.00	28.95	-5	1,727	-0.29%
2022/11/16	0	0.00	10.1	28.93	29.15	-10.1	1,685	-0.60%
2022/11/14	1	28.95	1	28.90	28.85	0	1,586	0.00%
2022/11/09	20	28.48	1	28.30	28.30	19	1,472	1.29%
2022/11/02	0	0.00	12	27.45	27.35	-12	1,595	-0.75%
2022/10/25	2	26.55	0	0.00	26.55	2	1,686	0.12%
2022/10/24	0	0.00	10	26.75	26.55	-10	1,688	-0.59%
2022/10/20	2	26.45	0	0.00	26.50	2	1,697	0.12%
2022/10/19	108	26.89	2	26.75	26.75	106	1,702	6.23%	大買/鉅額交易
2022/10/17	0.2	26.35	0	0.00	26.40	0.2	1,723	0.01%
2022/10/05	2	27.40	0	0.00	27.40	2	1,816	0.11%
2022/10/04	0	0.00	10	27.40	27.30	-10	1,830	-0.55%
2022/09/28	10	26.50	1	26.15	26.15	9	1,804	0.50%
2022/09/27	20	26.45	0	0.00	26.60	20	1,797	1.11%
2022/09/22	0	0.00	1	27.60	27.50	-1	1,830	-0.05%
2022/09/13	22	28.20	0	0.00	28.25	22	2,143	1.03%
2022/09/08	0	0.00	22	28.35	28.10	-22	2,205	-1.00%
2022/09/07	22	27.15	0	0.00	27.10	22	2,160	1.02%
2022/09/06	2	27.40	5	27.35	27.35	-3	2,158	-0.14%
2022/08/24	1	28.40	0	0.00	28.40	1	2,119	0.05%
2022/08/18	0	0.00	1	28.65	28.70	-1	2,138	-0.05%
2022/08/17	0.3	28.60	0	0.00	28.55	0.3	2,138	0.01%
2022/08/12	1	28.90	0	0.00	28.90	1	2,128	0.05%
2022/08/10	21	29.30	0	0.00	29.10	21	2,090	1.00%
2022/08/09	2	29.23	0	0.00	29.45	2	2,078	0.10%
2022/08/08	20	28.50	1	28.80	28.70	19	2,003	0.95%
2022/08/04	0	0.00	1	27.75	28.00	-1	2,026	-0.05%
2022/07/11	1	27.10	0	0.00	27.00	1	2,286	0.04%
2022/07/07	0	0.00	5	27.40	27.40	-5	2,322	-0.22%
2022/06/30	0	0.00	2	27.60	27.45	-2	2,556	-0.08%
2022/06/27	2	28.65	0	0.00	28.80	2	2,991	0.07%
2022/06/23	0	0.00	3	28.53	28.20	-3	3,156	-0.10%
2022/06/22	8	28.51	7	28.54	28.35	1	3,196	0.03%
2022/06/21	9	28.63	13	28.63	28.70	-4	3,201	-0.12%
2022/06/15	0	0.00	1	28.15	28.10	-1	3,108	-0.03%
2022/06/14	0	0.00	2	27.70	27.90	-2	3,145	-0.06%
2022/06/10	0	0.00	2	28.20	28.20	-2	3,200	-0.06%
2022/06/09	1	28.10	0	0.00	28.00	1	3,220	0.03%
2022/06/06	0	28.00	0	0.00	27.85	0	3,402	0.00%
2022/05/24	0	0.00	2	27.50	27.45	-2	4,390	-0.05%
2022/05/23	0	0.00	10	27.60	27.60	-10	4,443	-0.23%
2022/05/17	0	0.00	0.1	27.09	27.05	-0.1	4,720	0.00%
2022/05/16	0.2	27.00	0	0.00	26.85	0.2	4,764	0.00%
2022/05/13	2	26.43	0	0.00	26.55	2	4,848	0.04%
2022/05/11	10.1	26.80	5	26.95	26.65	5.1	4,858	0.10%
2022/05/10	1	27.05	0	0.00	27.15	1	4,843	0.02%
2022/05/09	0	0.00	5	27.55	27.50	-5	4,832	-0.10%
2022/05/06	0	0.00	5	27.99	27.85	-5	4,838	-0.10%
2022/04/29	2	28.00	0	0.00	27.75	2	4,951	0.04%
2022/04/27	1	27.70	2	27.45	27.80	-1	5,007	-0.02%
2022/04/26	4	28.03	0.1	28.15	28.00	3.9	5,007	0.08%
2022/04/25	0.1	28.00	0	0.00	27.95	0.1	5,038	0.00%
2022/04/21	50	28.75	0	0.00	28.80	50	5,150	0.97%
2022/04/19	4	28.20	0	0.00	28.35	4	5,190	0.08%
2022/04/14	0.1	28.55	0	0.00	28.55	0.1	5,386	0.00%
2022/04/11	1	28.25	0	0.00	28.20	1	5,506	0.02%
2022/04/07	100	28.60	0	0.00	28.25	100	5,830	1.72%
2022/04/06	5	28.94	3	28.82	28.90	2	6,006	0.03%
2022/04/01	0.2	29.43	0	0.00	29.35	0.2	6,019	0.00%
2022/03/31	1	29.65	0	0.00	29.55	1	6,065	0.02%
2022/03/30	1	31.80	5	31.85	31.75	-4	5,901	-0.07%
2022/03/29	0	32.00	0	0.00	31.85	0	5,822	0.00%
2022/03/25	0	0.00	5	32.45	32.40	-5	5,732	-0.09%
2022/03/24	0	32.35	0	0.00	32.50	0	5,822	0.00%
2022/03/23	1	32.30	0	0.00	32.30	1	6,297	0.02%
2022/03/21	0	32.05	0	0.00	32.00	0	6,617	0.00%
2022/03/18	0	0.00	7	32.01	31.75	-7	6,829	-0.10%
2022/03/16	0	31.88	0	0.00	31.80	0	7,434	0.00%
2022/03/14	3	31.95	3	31.95	32.05	0	7,549	0.00%
2022/03/11	2	31.75	0	0.00	31.75	2	7,637	0.03%
2022/03/10	3	31.75	0	0.00	31.85	3	7,640	0.04%
2022/03/09	107	31.40	4	31.45	31.45	103	7,658	1.34%	大買/鉅額交易
2022/03/08	2	31.73	4	31.18	31.20	-2	7,690	-0.03%
2022/03/07	0	0.00	32	32.34	32.35	-32	7,534	-0.42%
2022/03/04	1	33.05	13	33.02	33.05	-12	7,568	-0.16%
2022/03/03	2	33.05	0	0.00	33.05	2	7,699	0.03%
2022/03/02	4	32.63	0	0.00	32.70	4	7,913	0.05%
2022/03/01	0.1	32.47	50	32.55	32.60	-49.9	8,286	-0.60%
2022/02/25	0	33.50	0	0.00	33.55	0	8,201	0.00%
2022/02/23	0	0.00	5	34.25	34.30	-5	8,850	-0.06%
2022/02/21	0	33.90	1	34.70	34.45	-1	10,599	-0.01%
2022/02/18	3	33.85	0	0.00	33.95	3	11,073	0.03%
2022/02/17	0.1	34.20	1	34.10	34.00	-0.9	11,685	-0.01%
2022/02/16	2	34.00	12	34.10	34.00	-10	11,823	-0.08%
2022/02/15	16	34.14	0	0.00	33.75	16	12,048	0.13%
2022/02/14	0	0.00	15	33.55	33.90	-15	11,967	-0.13%
2022/02/11	0	0.00	2	33.70	33.75	-2	11,970	-0.02%
2022/02/10	6	33.63	0	0.00	33.70	6	11,976	0.05%
2022/02/09	1	33.70	0	0.00	33.75	1	11,960	0.01%
2022/02/08	0	33.30	0	0.00	33.50	0	11,952	0.00%
2022/02/07	5	32.65	0	0.00	33.00	5	11,982	0.04%
2022/01/26	1	32.35	2	32.23	32.30	-1	12,069	-0.01%
2022/01/25	2	32.35	1	32.20	32.25	1	12,060	0.01%
2022/01/24	0	32.80	0.2	32.90	32.80	-0.2	12,018	0.00%
2022/01/19	0	0.00	9	33.58	33.50	-9	11,931	-0.08%
2022/01/18	10	33.70	1	33.85	33.75	9	11,920	0.08%
2022/01/14	0	0.00	48	33.20	33.00	-48	11,802	-0.41%
2022/01/12	2	33.50	0	0.00	33.40	2	11,669	0.02%
2022/01/11	151	33.35	119	33.35	33.50	32	11,629	0.28%	大買/大賣/
2022/01/10	0	0.00	200	33.59	33.65	-200	11,562	-1.73%	大賣/鉅額交易
2022/01/07	1.1	33.87	100.1	33.80	33.80	-99	11,500	-0.86%
2022/01/06	2	34.23	1	34.10	34.45	1	11,401	0.01%
2022/01/05	33	34.20	5	34.42	34.20	28	11,325	0.25%
2022/01/04	8	34.48	9.1	34.51	34.50	-1.1	11,295	-0.01%
2022/01/03	7	34.49	1	34.70	34.50	6	11,256	0.05%
2021/12/30	15	35.12	11	35.20	35.20	4	11,091	0.04%
2021/12/29	12	34.90	13	34.93	34.95	-1	10,858	-0.01%
2021/12/28	2	34.45	12	34.45	34.50	-10	10,623	-0.09%
2021/12/27	0	0.00	10	34.24	34.35	-10	10,562	-0.09%
2021/12/24	10.5	33.85	1.1	33.81	33.80	9.4	10,479	0.09%
2021/12/23	31	33.81	1.1	33.68	34.00	29.9	10,452	0.29%
2021/12/22	11.3	33.72	10	33.70	33.70	1.3	10,393	0.01%
2021/12/21	0.2	33.80	1	33.85	33.90	-0.8	10,374	-0.01%
2021/12/20	8	33.53	0	0.00	33.70	8	10,357	0.08%
2021/12/17	493	34.85	28	34.54	34.10	465	10,305	4.51%	大買/鉅額交易
2021/12/16	2	34.10	12	34.20	34.40	-10	9,813	-0.10%
2021/12/15	19	33.93	0.1	33.85	33.70	18.9	9,596	0.20%
2021/12/14	2	33.95	23	34.13	33.85	-21	9,587	-0.22%
2021/12/13	24	34.20	30.6	34.15	34.10	-6.6	9,414	-0.07%
2021/12/10	21	33.40	6	33.37	33.40	15	9,008	0.17%
2021/12/09	0	0.00	29	32.88	32.75	-29	8,775	-0.33%
2021/12/08	0	0.00	3	32.75	32.70	-3	8,721	-0.03%
2021/12/07	33	32.71	0	0.00	32.80	33	8,643	0.38%
2021/12/06	0	0.00	7	32.29	32.30	-7	8,531	-0.08%
2021/12/03	8	32.21	0	0.00	32.20	8	8,534	0.09%
2021/12/02	2	31.95	12	31.78	31.70	-10	8,484	-0.12%
2021/12/01	11	32.05	0	0.00	32.15	11	8,477	0.13%
2021/11/30	3.6	32.19	0	0.00	32.00	3.6	8,680	0.04%
2021/11/29	2	31.70	1	31.80	31.70	1	8,595	0.01%
2021/11/26	6	32.15	15	32.26	32.00	-9	8,421	-0.11%
2021/11/25	5	33.03	22	33.16	32.90	-17	8,127	-0.21%
2021/11/24	13	33.85	5	33.65	34.00	8	7,668	0.10%
2021/11/23	10	34.08	4.2	34.07	33.90	5.8	7,460	0.08%
2021/11/22	36	34.17	21	34.32	34.50	15	7,209	0.21%
2021/11/19	49	33.97	29	34.25	34.40	20	6,688	0.30%
2021/11/18	264	31.47	21	32.02	32.10	243	5,175	4.70%	大買/鉅額交易
2021/11/17	293	31.80	25	32.03	31.75	268	4,806	5.58%	大買/鉅額交易
2021/11/16	10	31.18	11	31.30	32.10	-1	4,217	-0.02%
2021/11/15	1	30.15	2.8	30.09	30.10	-1.8	3,605	-0.05%
2021/11/12	0	0.00	3	29.77	29.70	-3	3,436	-0.09%
2021/11/05	1	28.75	0	0.00	28.90	1	3,284	0.03%
2021/11/03	0	0.00	10	28.95	29.25	-10	3,272	-0.31%
2021/11/01	1	28.80	3	28.83	28.80	-2	3,173	-0.06%
2021/10/28	3	28.48	0	0.00	28.60	3	3,143	0.10%
2021/10/20	0	0.00	1	28.25	28.25	-1	3,280	-0.03%
2021/10/13	0.1	28.11	0	0.00	28.00	0.1	3,702	0.00%
2021/10/07	0	0.00	1	28.05	28.00	-1	4,040	-0.02%
2021/10/06	0	0.00	1	27.75	27.70	-1	5,494	-0.02%
2021/10/05	5	27.65	0	0.00	27.75	5	5,994	0.08%
2021/10/04	5	27.85	0	0.00	27.70	5	5,984	0.08%
2021/10/01	3	28.25	0	0.00	28.05	3	5,963	0.05%
2021/09/30	200	28.55	0	0.00	28.65	200	5,940	3.37%	大買/鉅額交易
2021/09/29	1	28.65	0	0.00	28.60	1	5,954	0.02%
2021/09/28	1	28.70	10	28.65	29.00	-9	5,947	-0.15%
2021/09/27	0	0.00	0.5	29.05	28.95	-0.5	5,926	-0.01%
2021/09/24	0	0.00	6	28.98	29.05	-6	5,964	-0.10%
2021/09/15	1	28.50	0	0.00	28.30	1	5,696	0.02%
2021/09/14	91	28.10	0	0.00	28.20	91	5,662	1.61%
2021/09/13	109	28.10	0	0.00	28.10	109	5,666	1.92%	大買/鉅額交易
2021/09/10	100.2	28.15	10	28.10	28.15	90.2	5,659	1.59%
2021/09/08	1	28.50	1	28.45	28.30	0	5,646	0.00%
2021/09/06	0	0.00	2	29.05	28.80	-2	5,621	-0.04%
2021/09/03	6	29.05	3	29.22	28.95	3	5,543	0.05%
2021/09/02	1	28.30	0	0.00	28.30	1	5,309	0.02%
2021/09/01	0	0.00	1	28.00	28.05	-1	5,276	-0.02%
2021/08/31	2	27.83	0	0.00	27.90	2	5,270	0.04%
2021/08/27	0	0.00	5.6	27.80	27.75	-5.6	5,384	-0.10%
2021/08/26	2	27.75	0.1	27.80	27.80	1.9	5,434	0.03%
2021/08/19	0	27.45	0	0.00	27.10	0	5,566	0.00%
2021/08/17	30.1	27.63	0	0.00	27.50	30.1	5,566	0.54%
2021/08/16	1	27.85	0	0.00	27.90	1	5,546	0.02%
2021/08/12	0	0.00	1	28.10	28.10	-1	5,470	-0.02%
2021/08/11	20	27.90	0	0.00	27.80	20	5,515	0.36%
2021/08/10	11.1	28.14	0	0.00	27.95	11.1	5,556	0.20%
2021/08/06	0	0.00	2	28.78	28.80	-2	5,769	-0.03%
2021/08/02	0	0.00	5	28.30	28.40	-5	6,269	-0.08%
2021/07/29	2	28.50	0	0.00	28.45	2	6,372	0.03%
2021/07/27	0	0.00	1	28.80	28.80	-1	6,594	-0.02%
2021/07/21	1.2	28.03	1	28.10	27.90	0.2	7,324	0.00%
2021/07/20	2.4	28.09	0	0.00	28.10	2.4	7,314	0.03%
2021/07/19	2.1	28.52	6	28.48	28.45	-4	7,288	-0.05%
2021/07/16	0	0.00	4	29.15	29.10	-4	7,285	-0.05%
2021/07/15	0	0.00	0.3	29.40	29.50	-0.3	7,344	0.00%
2021/07/14	6	29.43	0	0.00	29.25	6	7,416	0.08%
2021/07/13	116	30.77	105	30.97	29.55	11	7,341	0.15%	大買/大賣/
2021/07/12	10	29.76	8	30.18	30.45	2	5,937	0.03%
2021/07/09	0	0.00	0.1	28.05	28.15	-0.1	5,467	0.00%
2021/07/07	0.3	28.00	0	0.00	27.95	0.3	5,654	0.00%
2021/07/01	3	28.03	10	28.09	28.00	-7	5,852	-0.12%
2021/06/30	0	0.00	0.1	27.55	27.60	-0.1	5,848	0.00%
2021/06/23	0	27.80	1	27.75	27.80	-1	6,143	-0.02%
2021/06/21	0	0.00	0.1	27.70	27.65	-0.1	6,351	0.00%
2021/06/18	0.1	27.90	2.3	27.86	28.00	-2.2	6,456	-0.03%
2021/06/17	0.3	27.75	0	0.00	27.90	0.3	6,533	0.00%
2021/06/15	2	27.85	6	27.82	27.90	-4	6,659	-0.06%
2021/06/09	5	27.70	0	0.00	27.70	5	6,812	0.07%
2021/06/04	0	0.00	4	28.65	28.60	-4	7,217	-0.06%
2021/06/02	5	28.35	4.4	28.22	28.20	0.6	7,630	0.01%
2021/06/01	8	28.28	0	0.00	28.20	8	7,645	0.10%
2021/05/31	0	0.00	1	28.30	28.20	-1	7,625	-0.01%
2021/05/27	0	0.00	1	27.95	28.15	-1	7,729	-0.01%
2021/05/25	2	28.25	2	28.20	28.25	0	7,869	0.00%
2021/05/24	1	27.35	1	27.95	27.90	0	7,959	0.00%
2021/05/19	1.2	26.91	66	26.92	26.95	-64.8	8,349	-0.78%
2021/05/18	68	26.85	1	26.85	27.00	67	8,339	0.80%
2021/05/17	1	25.45	0	0.00	25.65	1	8,341	0.01%
2021/05/14	0	0.00	6	27.25	27.45	-6	8,180	-0.07%
2021/05/13	0	0.00	1	26.95	27.00	-1	8,103	-0.01%
2021/05/12	1.1	27.28	8	27.55	27.45	-6.9	7,988	-0.09%
2021/05/11	0	0.00	3	29.00	28.60	-3	7,759	-0.04%
2021/05/10	1.1	29.09	0	0.00	29.00	1.1	7,676	0.01%
2021/05/07	0	0.00	11	29.07	29.30	-11	7,685	-0.14%
2021/05/06	9.2	28.91	1	28.65	28.90	8.2	7,676	0.11%
2021/05/05	2.6	29.00	0	0.00	28.80	2.6	7,625	0.03%
2021/05/04	0.5	28.95	2	29.60	28.85	-1.5	7,576	-0.02%
2021/05/03	3	30.07	2.1	29.83	29.75	1	7,425	0.01%
2021/04/29	13	30.70	6	30.82	30.60	7	7,303	0.10%
2021/04/28	6	30.03	3.2	30.08	30.30	2.8	6,924	0.04%
2021/04/27	0	0.00	7.4	29.49	29.50	-7.4	6,734	-0.11%
2021/04/26	0.3	29.38	8	29.39	29.40	-7.8	6,735	-0.12%
2021/04/23	2.3	29.33	1	29.20	29.35	1.3	6,707	0.02%
2021/04/22	31	30.11	24	29.87	29.35	7	6,801	0.10%
2021/04/21	0	0.00	2	30.05	30.15	-2	6,734	-0.03%
2021/04/20	5	29.50	2	29.58	29.80	3	6,621	0.05%
2021/04/19	1	29.35	1	29.25	29.35	0	6,537	0.00%
2021/04/16	0	0.00	5	29.15	29.15	-5	6,590	-0.08%
2021/04/15	1	28.75	0	0.00	28.85	1	6,609	0.02%
2021/04/13	1	29.15	0	0.00	28.90	1	6,607	0.02%
2021/04/12	1	29.50	0	0.00	29.30	1	6,532	0.02%
2021/04/09	0	0.00	12	29.34	29.45	-12	6,479	-0.19%
2021/04/08	0.1	29.15	0	0.00	29.20	0.1	6,460	0.00%
2021/04/07	1	29.00	0	0.00	29.15	1	6,483	0.02%
2021/04/01	1	29.05	0	0.00	29.15	1	6,453	0.02%
2021/03/31	0.6	28.80	0	0.00	28.85	0.6	6,398	0.01%
2021/03/30	0	28.65	0	0.00	28.70	0	6,349	0.00%
2021/03/29	0	0.00	2	28.65	28.65	-2	6,295	-0.03%
2021/03/25	1	28.60	1.5	28.63	28.65	-0.5	6,276	-0.01%
2021/03/22	0.1	28.95	1	28.90	28.95	-0.9	6,122	-0.01%
2021/03/19	6	28.98	0	0.00	29.10	6	6,135	0.10%
2021/03/18	1	29.05	0	29.10	29.05	1	6,113	0.02%
2021/03/17	2	29.05	0	0.00	29.10	2	6,181	0.03%
2021/03/16	13	29.16	0	0.00	29.15	13	6,395	0.20%
2021/03/15	0	0.00	5	29.04	29.10	-5	6,548	-0.08%
2021/03/12	5	28.74	13	28.80	28.95	-8	7,216	-0.11%
2021/03/11	0	0.00	16	28.85	28.80	-16	7,457	-0.21%
2021/03/10	4	28.84	0	0.00	28.80	4	7,347	0.05%
2021/03/09	6.5	28.32	0	0.00	28.45	6.5	7,224	0.09%
2021/03/08	6	30.35	1	30.35	30.30	5	6,814	0.07%
2021/03/04	0	0.00	2	30.30	30.40	-2	6,845	-0.03%
2021/03/03	0	0.00	5	30.72	30.60	-5	6,834	-0.07%
2021/03/02	0	0.00	3	31.02	30.60	-3	6,832	-0.04%
2021/02/26	1	30.35	5	30.39	30.95	-4	6,770	-0.06%
2021/02/25	6	30.73	0	0.00	30.65	6	6,746	0.09%
2021/02/24	2	30.50	18	30.54	30.50	-16	6,816	-0.23%
2021/02/23	5	31.05	6	30.87	31.00	-1	6,687	-0.01%
2021/02/22	2	30.10	5	30.10	30.25	-3	6,367	-0.05%
2021/02/19	0	0.00	5	29.90	29.90	-5	6,263	-0.08%
2021/02/18	2	29.55	4	29.50	29.65	-2	6,260	-0.03%
2021/02/17	1	29.40	0	0.00	29.40	1	6,317	0.02%
2021/02/05	0	29.30	0	0.00	29.25	0	6,284	0.00%
2021/02/03	1	29.25	0	0.00	29.30	1	6,351	0.02%
2021/01/29	3	29.07	0	0.00	29.10	3	6,375	0.05%
2021/01/27	4	29.60	2	29.55	29.45	2	6,298	0.03%
2021/01/25	1	29.50	1	29.45	29.50	0	6,277	0.00%
2021/01/22	1	29.15	0	0.00	29.30	1	6,252	0.02%
2021/01/21	0	0.00	0.5	29.35	29.20	-0.5	6,236	-0.01%
2021/01/19	0	0.00	2	30.05	29.80	-2	6,118	-0.03%
2021/01/18	2	29.90	5	29.75	29.90	-3	6,074	-0.05%
2021/01/15	5	30.26	1	30.15	29.85	4	6,042	0.07%
2021/01/14	2	29.95	3	29.95	30.05	-1	5,906	-0.02%
2021/01/13	0	0.00	1	29.90	29.85	-1	5,892	-0.02%
2021/01/12	3	29.82	0	0.00	29.80	3	5,874	0.05%
2021/01/11	1	29.80	10	30.00	30.15	-9	5,800	-0.16%
2021/01/07	0	0.00	20.1	29.52	29.40	-20.1	5,610	-0.36%
2021/01/06	1	29.30	10	29.70	29.40	-9	5,588	-0.16%
2021/01/05	1	29.50	0	0.00	29.60	1	5,539	0.02%
2021/01/04	0	0.00	1	29.50	29.50	-1	5,540	-0.02%
2020/12/31	1	29.70	0	0.00	29.50	1	5,528	0.02%
2020/12/30	3	29.65	10	29.55	29.65	-7	5,496	-0.13%
2020/12/28	1	29.40	5	29.40	29.40	-4	5,366	-0.07%
2020/12/25	0	0.00	2.5	29.38	29.30	-2.5	5,361	-0.05%
2020/12/24	0	0.00	0.2	29.25	29.20	-0.2	5,336	0.00%
2020/12/22	1.6	29.17	0	0.00	29.00	1.6	5,341	0.03%
2020/12/21	1	29.15	1	29.15	29.20	0	5,356	0.00%
2020/12/18	0	0.00	2	29.30	29.40	-2	5,325	-0.04%
2020/12/16	0	0.00	9	29.32	29.40	-9	5,248	-0.17%
2020/12/15	1	29.60	3	29.65	29.25	-2	5,195	-0.04%
2020/12/14	1	29.95	0	0.00	29.80	1	5,096	0.02%
2020/12/11	1	29.75	1	29.65	29.70	0	5,063	0.00%
2020/12/10	3	30.05	3	30.18	30.05	0	4,961	0.00%
2020/12/09	11	31.19	4.2	31.26	31.15	6.8	4,696	0.14%
2020/12/08	24	31.95	16	32.31	31.75	8	4,523	0.18%
2020/12/07	4	30.66	17	30.89	31.25	-13	3,891	-0.33%
2020/12/04	0.2	29.75	0.5	29.85	29.90	-0.4	3,535	-0.01%
2020/12/03	3	29.88	0	0.00	29.65	3	3,472	0.09%
2020/12/01	0.3	29.60	1	29.60	29.65	-0.7	3,423	-0.02%
2020/11/30	2	29.85	0.1	29.60	29.50	1.9	3,409	0.06%
2020/11/26	0	0.00	5	29.60	29.65	-5	3,339	-0.15%
2020/11/25	1	29.60	0	0.00	29.65	1	3,340	0.03%
2020/11/24	2	29.68	0	0.00	29.60	2	3,319	0.06%
2020/11/23	1	29.20	6	29.43	29.60	-5	3,263	-0.15%
2020/11/20	0	0.00	5	29.15	29.10	-5	3,261	-0.15%
2020/11/19	0	0.00	5	29.25	29.20	-5	3,269	-0.15%
2020/11/16	4	29.13	1	29.15	29.10	3	3,409	0.09%
2020/11/12	2	29.15	0	0.00	29.10	2	3,373	0.06%
2020/11/11	3	29.25	0	0.00	29.35	3	3,394	0.09%
2020/11/10	2	28.90	0	0.00	29.00	2	3,365	0.06%
2020/11/09	0	0.00	1	29.10	28.90	-1	3,523	-0.03%
2020/11/06	1	28.90	0.3	28.85	28.85	0.7	3,665	0.02%
2020/11/05	0	0.00	1	28.80	28.80	-1	3,655	-0.03%
2020/10/30	0.2	28.50	0	0.00	28.20	0.2	3,715	0.00%
2020/10/28	1	28.70	1	28.75	28.60	0	3,746	0.00%
2020/10/23	1	29.05	0	0.00	28.95	1	3,837	0.03%
2020/10/22	0	0.00	2	28.90	28.95	-2	3,904	-0.05%
2020/10/20	1	28.80	0	0.00	28.90	1	4,113	0.02%
2020/10/19	1	28.70	0	0.00	28.70	1	4,135	0.02%
2020/10/16	1	28.60	0	0.00	28.60	1	4,213	0.02%
2020/10/15	1.9	28.55	0.1	28.60	28.60	1.8	4,251	0.04%
2020/10/14	0	0.00	0.7	28.55	28.55	-0.7	4,286	-0.02%
2020/10/13	0	0.00	1	28.20	28.25	-1	4,424	-0.02%
2020/10/06	1	28.55	0	0.00	28.50	1	5,298	0.02%
2020/10/05	1	28.65	3	28.60	28.40	-2	5,617	-0.04%
2020/09/25	2	27.60	0	0.00	27.60	2	6,327	0.03%
2020/09/24	3	27.73	0	0.00	27.65	3	6,527	0.05%
2020/09/23	4.1	28.20	0	0.00	28.15	4.1	6,661	0.06%
2020/09/22	3	28.58	0	0.00	28.45	3	6,755	0.04%
2020/09/17	10	28.90	0	0.00	28.85	10	7,138	0.14%
2020/09/11	1	29.10	0	0.00	29.00	1	7,485	0.01%
2020/09/10	0	0.00	12	29.02	29.10	-12	7,510	-0.16%
2020/09/09	0	0.00	5.6	28.51	28.55	-5.6	7,488	-0.07%
2020/09/07	0	0.00	1	28.55	28.45	-1	7,756	-0.01%
2020/09/04	0	0.00	1	28.30	28.50	-1	7,924	-0.01%
2020/09/03	0	0.00	1	28.85	28.70	-1	8,277	-0.01%
2020/09/01	0	0.00	5	28.81	28.85	-5	8,522	-0.06%
2020/08/27	4.9	28.92	0	0.00	28.85	4.9	8,748	0.06%
2020/08/26	3	29.02	5	29.09	28.95	-2	8,858	-0.02%
2020/08/25	2	28.23	0	0.00	28.35	2	8,837	0.02%
2020/08/24	1.1	28.01	0	0.00	28.10	1.1	9,028	0.01%
2020/08/20	1	28.00	1	27.50	27.75	0	9,210	0.00%
2020/08/19	11	28.58	6	28.58	28.45	5	9,233	0.05%
2020/08/18	0	0.00	2.2	28.78	28.75	-2.2	9,372	-0.02%
2020/08/17	2	28.90	2	28.90	28.85	0	9,759	0.00%
2020/08/14	1.5	28.34	1	28.50	28.45	0.5	10,623	0.00%
2020/08/13	1	28.25	0	0.00	28.25	1	10,698	0.01%
2020/08/12	4	28.81	1	28.95	28.75	3	10,562	0.03%
2020/08/11	0	0.00	10	29.50	29.40	-10	10,458	-0.10%
2020/08/06	1	29.45	2	29.50	29.40	-1	10,949	-0.01%
2020/08/05	1.1	29.35	3	29.35	29.35	-2	11,121	-0.02%
2020/08/04	4	29.28	0	0.00	29.30	4	11,202	0.04%
2020/08/03	0	0.00	1	29.20	29.20	-1	11,308	-0.01%
2020/07/30	0	0.00	1	29.20	29.15	-1	11,446	-0.01%
2020/07/29	4	28.84	0	0.00	29.00	4	11,475	0.03%
2020/07/27	1	28.80	0	0.00	28.55	1	11,547	0.01%
2020/07/24	7	29.20	1	29.15	29.00	6	11,509	0.05%
2020/07/23	4	29.60	1	29.65	29.60	3	11,390	0.03%
2020/07/20	5	29.53	6.7	29.46	29.65	-1.7	11,411	-0.01%
2020/07/17	1	29.70	0	0.00	29.55	1	11,486	0.01%
2020/07/15	3	30.07	10	30.01	29.85	-7	11,684	-0.06%
2020/07/14	4	30.06	5	30.05	30.35	-1	11,764	-0.01%
2020/07/13	13	34.00	2	34.25	34.20	11	11,554	0.10%
2020/07/10	12	33.98	10	33.97	33.90	2	11,409	0.02%
2020/07/09	0	0.00	0.3	33.60	33.55	-0.3	11,334	0.00%
2020/07/08	7	33.49	1	33.40	33.55	6	11,280	0.05%
2020/07/07	3	33.50	11	33.49	33.35	-8	11,272	-0.07%
2020/07/06	2	33.93	4	33.93	33.95	-2	11,266	-0.02%
2020/07/03	0	0.00	1	33.00	33.30	-1	11,364	-0.01%
2020/07/02	1	32.70	6	32.40	32.75	-5	11,254	-0.04%
2020/06/30	1	32.50	0	0.00	32.40	1	11,075	0.01%
2020/06/29	0	0.00	2	32.13	32.25	-2	11,012	-0.02%
2020/06/24	7	32.12	0	0.00	32.15	7	10,937	0.06%
2020/06/23	0	0.00	0.3	31.45	31.45	-0.3	10,969	0.00%
2020/06/22	2	31.65	0	0.00	31.60	2	11,028	0.02%
2020/06/18	0	0.00	1	31.45	31.45	-1	11,126	-0.01%
2020/06/17	0	0.00	2	31.40	31.30	-2	11,142	-0.02%
2020/06/16	3	31.38	1	31.55	31.55	2	11,267	0.02%
2020/06/15	0	0.00	3	31.28	31.05	-3	11,582	-0.03%
2020/06/12	4	31.23	2	31.15	31.50	2	11,701	0.02%
2020/06/11	15	32.16	1	32.30	32.05	14	11,810	0.12%
2020/06/10	9.9	32.84	5	32.84	32.80	4.9	11,843	0.04%
2020/06/09	10	32.24	8	32.39	32.35	2	11,888	0.02%
2020/06/08	8	32.27	3	32.57	32.10	5	12,160	0.04%
2020/06/05	16	32.39	3	32.48	32.55	13	12,335	0.11%
2020/06/04	1	32.30	4	32.11	32.20	-3	12,519	-0.02%
2020/06/02	3	31.98	0	0.00	31.95	3	12,674	0.02%
2020/06/01	2	32.30	0	0.00	32.35	2	12,701	0.02%
2020/05/29	0	0.00	4	32.59	32.30	-4	12,842	-0.03%
2020/05/28	2	32.08	1	32.10	32.05	1	13,010	0.01%
2020/05/27	2	32.10	0	0.00	32.05	2	13,239	0.02%
2020/05/26	2	32.33	0.1	32.15	32.10	1.9	13,584	0.01%
2020/05/25	1	32.25	3	32.00	32.35	-2	13,635	-0.01%
2020/05/22	9	32.86	7	32.70	32.40	2	13,734	0.01%
2020/05/21	19	32.91	50	32.75	33.30	-31	13,906	-0.22%
2020/05/20	0	0.00	4	30.45	30.70	-4	13,366	-0.03%
2020/05/19	1	30.05	2	30.13	30.10	-1	14,171	-0.01%
2020/05/18	1	29.60	0	0.00	29.75	1	14,846	0.01%
2020/05/15	7	29.69	0	0.00	29.75	7	15,551	0.05%
2020/05/14	9	30.27	0	0.00	30.10	9	15,703	0.06%
2020/05/13	3	30.78	15	30.85	31.00	-12	15,635	-0.08%
2020/05/12	16	31.05	2	31.25	31.35	14	15,550	0.09%
2020/05/11	2	30.80	315	30.76	30.80	-313	15,487	-2.02%	大賣/鉅額交易
2020/05/08	4	30.74	2	30.70	30.50	2	15,395	0.01%
2020/05/07	1	30.80	358	30.75	30.80	-357	15,297	-2.33%	大賣/鉅額交易
2020/05/06	8	30.71	23	30.83	30.50	-15	15,231	-0.10%
2020/05/05	3	30.33	31	30.20	30.25	-28	15,125	-0.19%
2020/05/04	2	30.10	0	0.00	30.15	2	15,101	0.01%
2020/04/30	6	30.70	2	30.80	30.60	4	15,050	0.03%
2020/04/29	0	0.00	6	30.38	30.50	-6	15,013	-0.04%
2020/04/28	0	0.00	2	30.40	30.35	-2	14,991	-0.01%
2020/04/27	0	0.00	2.2	30.11	30.25	-2.2	15,081	-0.01%
2020/04/24	2	29.30	11	29.60	29.40	-9	15,045	-0.06%
2020/04/22	7	29.27	0	0.00	29.50	7	15,092	0.05%
2020/04/21	4.1	29.48	2	29.88	29.40	2.1	15,059	0.01%
2020/04/20	4	30.61	5	30.50	30.35	-1	14,935	-0.01%
2020/04/17	15	31.29	11	31.25	30.85	4	14,813	0.03%
2020/04/16	3	31.27	10	31.57	31.40	-7	14,601	-0.05%
2020/04/15	20	30.99	7	31.09	31.20	13	14,441	0.09%
2020/04/14	14	30.42	10	30.24	30.80	4	14,234	0.03%
2020/04/13	0	0.00	21	29.40	29.35	-21	14,016	-0.15%
2020/04/10	2	29.10	0	0.00	29.15	2	13,957	0.01%
2020/04/09	3	29.02	0	0.00	29.05	3	13,866	0.02%
2020/04/08	5	28.93	18	29.02	29.10	-13	13,659	-0.10%
2020/04/07	1	27.65	2	27.65	27.55	-1	13,336	-0.01%
2020/04/01	1	27.05	2	27.15	27.25	-1	13,146	-0.01%
2020/03/31	1	27.00	0	0.00	27.15	1	13,076	0.01%
2020/03/30	4	26.64	6	26.64	26.95	-2	12,986	-0.02%
2020/03/27	11	27.15	0	0.00	26.85	11	12,952	0.08%
2020/03/26	5	26.08	7	26.54	26.85	-2	12,801	-0.02%
2020/03/25	3	27.05	3	26.70	26.45	0	12,784	0.00%
2020/03/24	4	25.50	7	25.65	25.80	-3	12,601	-0.02%
2020/03/23	2	24.20	0	0.00	24.10	2	12,552	0.02%
2020/03/20	4	24.83	4	24.90	25.10	0	12,500	0.00%
2020/03/19	15	23.98	2	23.45	23.40	13	12,332	0.11%
2020/03/18	14	26.51	0	0.00	26.00	14	11,994	0.12%
2020/03/17	7	26.94	3	27.35	26.80	4	11,782	0.03%
2020/03/16	8	28.49	5	28.75	27.75	3	11,545	0.03%
2020/03/13	8	28.01	2	27.85	28.95	6	11,507	0.05%
2020/03/12	4	30.16	0	0.00	30.05	4	11,085	0.04%
2020/03/11	0	0.00	1	31.80	31.60	-1	10,744	-0.01%
2020/03/10	1	33.60	0	0.00	33.35	1	10,395	0.01%
2020/03/09	1	32.95	10	32.99	32.70	-9	10,107	-0.09%
2020/03/06	1	34.10	11.4	34.03	34.10	-10.4	9,880	-0.11%
2020/03/05	4	34.19	3	34.17	34.25	1	9,839	0.01%
2020/03/04	11	33.67	3	33.78	33.70	8	9,695	0.08%
2020/03/03	3	35.50	10	34.77	34.50	-7	9,468	-0.07%
2020/03/02	14	33.95	8	33.74	34.25	6	9,098	0.07%
2020/02/27	40	34.20	44	34.20	34.05	-4	8,789	-0.05%
2020/02/26	29	34.75	13	34.73	34.75	16	8,378	0.19%
2020/02/25	11	34.61	10	34.79	34.55	1	8,182	0.01%
2020/02/24	17	34.81	27	35.02	35.10	-10	7,914	-0.13%
2020/02/21	5	34.42	6	34.44	34.20	-1	7,428	-0.01%
2020/02/20	30	34.38	64	34.64	34.40	-34	7,200	-0.47%
2020/02/19	5	32.74	8.6	32.90	33.50	-3.6	6,467	-0.06%
2020/02/18	70	31.68	78	31.78	31.60	-8	5,842	-0.14%
2020/02/17	5	30.43	30	30.41	30.50	-25	5,350	-0.47%
2020/02/14	0	0.00	1.2	29.53	29.70	-1.2	5,272	-0.02%
2020/02/13	2	29.50	0	0.00	29.35	2	5,375	0.04%
2020/02/12	5	29.50	11	29.41	29.45	-6	5,428	-0.11%
2020/02/11	0.2	28.75	0	0.00	28.70	0.2	5,418	0.00%
2020/02/10	12.1	28.25	12	28.75	28.65	0.1	5,423	0.00%
2020/02/07	0.1	28.65	0	0.00	28.60	0.1	5,403	0.00%
2020/02/06	0.2	28.80	0	0.00	28.80	0.2	5,412	0.00%
2020/02/03	2	28.13	0	0.00	28.40	2	5,355	0.04%
2020/01/31	10.1	29.00	12	29.22	29.00	-1.9	5,286	-0.04%
2020/01/30	11	28.72	0	0.00	28.95	11	5,300	0.21%
2020/01/20	0	0.00	1	30.40	30.35	-1	5,211	-0.02%
2020/01/17	1	30.70	3	30.55	30.40	-2	5,432	-0.04%
2020/01/16	1	29.80	2	29.95	29.95	-1	5,315	-0.02%
2020/01/13	0	0.00	3	29.20	29.20	-3	5,078	-0.06%
2020/01/10	0	0.00	1	28.90	29.00	-1	5,041	-0.02%
2020/01/06	2	28.55	0	0.00	28.60	2	4,970	0.04%
2020/01/02	0	0.00	1	29.05	28.95	-1	4,932	-0.02%
2019/12/31	0.2	29.00	1	29.00	29.00	-0.8	4,892	-0.02%
2019/12/30	0	0.00	4	29.06	29.10	-4	4,877	-0.08%
2019/12/25	0	0.00	114	28.94	29.00	-114	4,894	-2.33%	大賣/鉅額交易
2019/12/24	0	0.00	10	28.94	29.00	-10	4,917	-0.20%
2019/12/23	124	29.10	5	29.05	29.10	119	4,971	2.39%	大買/鉅額交易
2019/12/19	7	29.19	0	0.00	29.20	7	4,929	0.14%
2019/12/17	0	0.00	92	28.78	28.80	-92	4,772	-1.93%
2019/12/16	92	28.69	0	0.00	28.75	92	4,736	1.94%
2019/12/12	0	0.00	0.2	28.60	28.70	-0.2	4,641	0.00%
2019/12/11	11	28.70	24	28.78	28.70	-13	4,646	-0.28%
2019/12/10	26	28.96	2	28.78	28.80	24	4,624	0.52%
2019/12/06	8	28.43	0	0.00	28.45	8	4,445	0.18%
2019/12/05	1.1	28.00	0	0.00	28.00	1.1	4,408	0.02%
2019/12/02	17	28.15	30	27.85	28.00	-13	4,352	-0.30%
2019/11/26	0.2	28.50	0	0.00	28.50	0.2	4,267	0.00%
2019/11/25	1	28.40	0	0.00	28.50	1	4,288	0.02%
2019/11/22	0	0.00	2.3	28.70	28.70	-2.3	4,306	-0.05%
2019/11/21	0	0.00	1	28.75	28.75	-1	4,296	-0.02%
2019/11/20	5	28.79	0	0.00	28.90	5	4,255	0.12%
2019/11/19	6	29.92	4	29.68	29.30	2	4,174	0.05%
2019/11/18	34	29.11	4.2	29.04	29.30	29.9	4,043	0.74%
2019/11/14	13.3	28.48	16	28.42	28.70	-2.7	3,743	-0.07%
2019/11/13	2	28.73	14	28.84	28.90	-12	3,464	-0.35%
2019/11/12	2	28.45	3	28.20	28.50	-1	3,212	-0.03%
2019/11/11	0	0.00	2	27.90	27.75	-2	2,970	-0.07%
2019/11/08	8	27.53	1	27.60	27.50	7	2,837	0.25%
2019/11/07	0	0.00	0.2	26.90	26.90	-0.2	2,700	-0.01%
2019/11/04	0	0.00	10	26.83	26.75	-10	2,631	-0.38%
2019/11/01	0	0.00	1	26.60	26.75	-1	2,631	-0.04%
2019/10/29	2	26.70	4	26.65	26.60	-2	2,615	-0.08%
2019/10/28	19	27.20	0	0.00	26.90	19	2,532	0.75%
2019/10/25	3	26.95	7.3	27.00	27.10	-4.3	2,462	-0.17%
2019/10/24	0	0.00	1	25.90	26.00	-1	2,207	-0.05%
2019/10/23	0	0.00	1	25.85	25.75	-1	2,196	-0.05%
2019/10/21	50	25.75	0	0.00	25.75	50	2,177	2.30%
2019/10/18	5	25.44	0	0.00	25.45	5	2,161	0.23%
2019/10/17	1	25.60	0	0.00	25.50	1	2,137	0.05%
2019/10/09	4	26.04	0	0.00	25.70	4	2,060	0.19%
2019/10/08	2	26.10	0	0.00	26.10	2	2,040	0.10%
2019/10/03	1	25.70	0	0.00	25.95	1	2,061	0.05%
2019/10/02	2	25.95	0	0.00	26.00	2	2,027	0.10%
2019/10/01	1	26.00	0	0.00	26.10	1	2,010	0.05%
2019/09/27	1	26.00	0	0.00	26.15	1	1,979	0.05%
2019/09/26	2	26.30	0	0.00	26.25	2	1,941	0.10%
2019/09/25	5	26.00	0	0.00	26.00	5	1,854	0.27%
2019/09/18	1	26.05	0	0.00	26.25	1	1,772	0.06%
2019/09/16	1	26.10	0	0.00	26.30	1	1,740	0.06%
2019/09/12	2	26.60	0	0.00	26.50	2	1,713	0.12%
2019/09/11	3	26.50	0	0.00	26.50	3	1,693	0.18%
2019/09/10	3	26.55	0	0.00	26.60	3	1,677	0.18%
2019/09/06	5	27.60	0	0.00	27.55	5	1,642	0.30%
2019/09/03	2	27.60	0	0.00	27.65	2	1,670	0.12%
2019/08/30	1	27.50	2	27.45	27.60	-1	1,658	-0.06%
2019/08/29	13	27.03	0	0.00	27.30	13	1,637	0.79%
2019/08/28	8	26.44	2	26.20	26.65	6	1,599	0.38%
2019/08/21	1	32.00	0	0.00	31.90	1	1,443	0.07%
2019/08/20	1	31.90	0	0.00	31.85	1	1,423	0.07%
2019/08/19	0	0.00	1	31.75	31.80	-1	1,432	-0.07%
2019/08/13	0	0.00	1	31.15	31.40	-1	1,394	-0.07%
2019/08/08	0	0.00	5	31.14	31.30	-5	1,393	-0.36%
2019/08/06	2	30.58	0	0.00	31.00	2	1,433	0.14%
2019/08/02	3	31.65	3	31.90	31.90	0	1,517	0.00%
2019/08/01	0	0.00	1.2	32.15	32.20	-1.2	1,492	-0.08%
2019/07/26	3	32.12	0	0.00	32.10	3	1,510	0.20%
2019/07/25	11	31.95	0	0.00	32.05	11	1,489	0.74%
2019/07/17	0	0.00	4	32.25	32.15	-4	1,489	-0.27%
2019/07/15	0	0.00	2	32.40	32.45	-2	1,471	-0.14%
2019/07/12	0	0.00	2	32.15	32.15	-2	1,465	-0.14%
2019/07/11	1	31.95	0	0.00	32.00	1	1,460	0.07%
2019/07/10	1	31.75	0	0.00	31.80	1	1,440	0.07%
2019/07/08	0	0.00	1	31.45	31.55	-1	1,445	-0.07%
2019/07/03	0	0.00	1	31.10	31.30	-1	1,494	-0.07%
2019/06/26	1	30.95	2	30.95	30.70	-1	1,564	-0.06%
2019/06/25	2	30.78	0	0.00	30.95	2	1,562	0.13%
2019/06/24	0	0.00	4	30.53	30.70	-4	1,558	-0.26%
2019/06/20	1	30.05	0	0.00	30.10	1	1,559	0.06%
2019/06/19	1	29.80	0	0.00	29.70	1	1,558	0.06%
2019/06/17	0	0.00	1	29.50	29.60	-1	1,570	-0.06%
2019/06/14	1	29.50	0	0.00	29.50	1	1,590	0.06%
2019/06/13	2	29.55	0	0.00	29.55	2	1,614	0.12%
2019/06/12	1	29.60	0	0.00	29.55	1	1,794	0.06%
2019/06/10	3	29.35	0	0.00	29.45	3	1,809	0.17%
2019/06/06	0	0.00	2	29.25	29.25	-2	1,857	-0.11%
2019/06/05	1	29.20	0	0.00	29.20	1	1,888	0.05%
2019/06/03	2	29.20	0	0.00	29.15	2	1,973	0.10%
2019/05/31	2	29.13	0	0.00	29.40	2	2,016	0.10%
2019/05/30	1	28.95	0	0.00	29.10	1	2,087	0.05%
2019/05/29	1	29.00	0	0.00	29.20	1	2,268	0.04%
2019/05/28	8	28.80	0	0.00	28.60	8	2,349	0.34%
2019/05/23	2	29.28	2	29.35	29.35	0	2,347	0.00%
2019/05/22	1	29.60	0	0.00	29.55	1	2,356	0.04%
2019/05/21	6	29.20	0	0.00	29.50	6	2,383	0.25%
2019/05/20	3	29.50	0	0.00	29.40	3	2,379	0.13%
2019/05/16	1	29.75	0	0.00	29.50	1	2,395	0.04%
2019/05/15	0	0.00	1	29.95	30.00	-1	2,391	-0.04%
2019/05/14	5	29.32	0	0.00	29.65	5	2,385	0.21%
2019/05/13	11	29.35	0	0.00	29.35	11	2,394	0.46%
2019/05/10	3	30.48	8	30.41	30.10	-5	2,400	-0.21%
2019/05/09	1	31.50	2	31.50	31.50	-1	2,317	-0.04%
2019/05/06	1	31.90	0	0.00	31.90	1	2,359	0.04%
2019/04/29	3	31.95	0	0.00	31.95	3	2,323	0.13%
2019/04/12	1	31.80	0	0.00	31.40	1	2,356	0.04%
2019/04/10	1	32.20	1	32.10	32.05	0	2,315	0.00%
2019/04/08	2	32.45	0	0.00	32.50	2	2,306	0.09%
2019/04/03	1	31.80	0	0.00	31.90	1	2,289	0.04%
2019/04/01	2	31.55	0	0.00	31.65	2	2,436	0.08%
2019/03/28	1	31.60	2	31.45	31.60	-1	2,611	-0.04%
2019/03/27	1	31.60	0	0.00	31.65	1	2,647	0.04%
2019/03/25	2	31.28	0	0.00	31.40	2	2,688	0.07%
2019/03/22	1	31.75	0	0.00	31.60	1	2,692	0.04%
2019/03/21	0	0.00	0.4	31.50	31.50	-0.4	2,683	-0.02%
2019/03/20	1	31.45	0	0.00	31.50	1	2,664	0.04%
2019/03/19	0	0.00	1	31.50	31.50	-1	2,648	-0.04%
2019/03/15	2	30.80	0	0.00	31.05	2	2,591	0.08%
2019/03/14	3	30.83	0	0.00	30.85	3	2,394	0.13%
2019/03/12	1	30.85	1.2	30.80	30.80	-0.2	2,340	-0.01%
2019/03/11	23	31.18	1	31.05	31.05	22	2,288	0.96%
2019/03/08	1	30.75	16	30.97	31.15	-15	2,259	-0.66%
2019/03/07	2	31.50	2	31.10	31.05	0	2,233	0.00%
2019/03/06	15	31.97	0	0.00	31.80	15	2,191	0.68%
2019/03/05	0	0.00	16	31.85	32.05	-16	2,155	-0.74%
2019/03/04	29	31.15	13	31.78	31.90	16	2,056	0.78%
2019/02/27	1	29.95	9	30.06	29.90	-8	1,847	-0.43%
2019/02/22	1	28.65	10	28.60	28.60	-9	1,705	-0.53%
2019/02/12	0	0.00	10	28.50	28.00	-10	1,618	-0.62%
2019/01/21	1	26.55	0	0.00	26.55	1	1,478	0.07%
2019/01/17	0	0.00	1	26.65	26.75	-1	1,470	-0.07%
2019/01/14	0	0.00	0	26.05	26.05	0	1,488	0.00%
2019/01/11	0	0.00	1	25.65	25.70	-1	1,476	-0.07%
2019/01/09	1	25.20	0	0.00	25.30	1	1,488	0.07%
2019/01/02	10	24.25	0	0.00	24.35	10	1,568	0.64%
2018/12/27	1	24.55	3	24.62	24.55	-2	1,593	-0.13%
2018/12/26	2	24.00	2	23.95	24.00	0	1,597	0.00%
2018/12/24	30	24.17	0	0.00	24.05	30	1,552	1.93%
2018/12/22	2	24.25	12	24.78	24.70	-10	1,474	-0.68%
2018/12/21	32	24.31	0	0.00	23.85	32	1,450	2.21%
2018/12/20	1	25.35	0	0.00	24.90	1	1,287	0.08%
2018/12/18	1	25.85	0	0.00	26.10	1	1,210	0.08%
2018/12/17	1	26.10	1	26.20	26.00	0	1,190	0.00%
2018/12/10	0	0.00	50	27.00	26.85	-50	1,191	-4.20%
2018/12/06	0	0.00	20	27.45	27.15	-20	1,237	-1.62%
2018/12/05	0	0.00	20	27.90	27.95	-20	1,251	-1.60%
2018/12/04	1	28.25	0	0.00	28.25	1	1,284	0.08%
2018/12/03	0	0.00	1	28.70	28.55	-1	1,324	-0.08%
2018/11/14	0	0.00	1	27.15	27.45	-1	1,766	-0.06%
2018/11/13	0	0.00	1	26.40	27.00	-1	1,756	-0.06%
2018/11/05	0	0.00	3	25.88	26.60	-3	1,793	-0.17%
2018/10/31	1	25.00	0	0.00	25.10	1	1,784	0.06%
2018/10/30	100	24.65	0	0.00	24.70	100	1,776	5.63%
2018/10/24	0	0.00	10	25.10	25.10	-10	1,756	-0.57%
2018/10/23	0	0.00	1	24.90	24.70	-1	1,760	-0.06%
2018/10/22	1	24.40	0	0.00	24.45	1	1,743	0.06%
2018/10/19	1	24.80	0	0.00	24.90	1	1,715	0.06%
2018/10/18	1	25.65	0	0.00	25.15	1	1,711	0.06%
2018/10/15	0	0.00	1	26.50	26.35	-1	1,690	-0.06%
2018/10/12	1	25.35	0	0.00	26.25	1	1,737	0.06%
2018/10/04	1	26.65	0	0.00	26.65	1	1,621	0.06%
2018/10/03	21	26.96	0	0.00	26.90	21	1,594	1.32%
2018/10/02	1	27.85	0	0.00	27.75	1	1,527	0.07%
2018/09/28	100	28.35	0	0.00	28.40	100	1,507	6.63%
2018/09/26	100	28.40	0	0.00	28.50	100	1,480	6.75%
2018/09/17	1	28.40	1	28.50	28.40	0	1,491	0.00%
2018/09/14	0	0.00	0.5	28.50	28.35	-0.5	1,502	-0.04%
2018/09/13	1	28.00	0	0.00	28.25	1	1,507	0.07%
2018/09/11	0	0.00	1	28.45	28.60	-1	1,469	-0.07%
2018/09/10	126	28.65	0	0.00	28.65	126	1,465	8.60%	大買/鉅額交易
2018/09/07	74	29.30	0	0.00	29.45	74	1,456	5.08%
2018/09/06	61	29.90	0	0.00	29.85	61	1,415	4.31%
2018/09/05	41	29.85	1	29.80	29.75	40	1,391	2.87%
2018/09/04	0	0.00	7.8	35.49	35.40	-7.8	1,298	-0.60%
2018/08/31	0	0.00	40	35.25	35.50	-40	1,183	-3.38%
2018/08/30	0	0.00	1	35.40	35.25	-1	1,170	-0.09%
2018/08/28	2	35.00	0	0.00	35.00	2	1,150	0.17%
2018/08/17	1	34.10	0	0.00	34.00	1	1,146	0.09%
2018/08/14	0	0.00	3	33.70	34.05	-3	1,150	-0.26%
2018/08/13	0	0.00	10	33.80	33.70	-10	1,160	-0.86%
2018/07/27	0	0.00	2	33.90	33.95	-2	1,206	-0.17%
2018/07/25	0	0.00	1	34.00	34.05	-1	1,210	-0.08%
2018/07/19	0	0.00	1	33.50	33.85	-1	1,219	-0.08%
2018/07/12	0	0.00	2	32.50	32.50	-2	1,193	-0.17%
2018/07/10	1	32.65	0	0.00	32.60	1	1,209	0.08%
2018/06/26	0	0.00	1	32.80	32.95	-1	1,284	-0.08%
2018/06/19	0	0.00	1	32.70	32.85	-1	1,385	-0.07%
2018/06/14	0	0.00	3	33.00	33.00	-3	1,360	-0.22%
2018/06/11	0	0.00	11	33.03	32.95	-11	1,530	-0.72%
2018/06/07	2	33.65	1	33.80	33.70	1	1,525	0.07%
2018/06/06	3	33.65	0	0.00	33.60	3	1,536	0.20%
2018/06/05	3	33.35	0	0.00	33.45	3	1,516	0.20%
2018/06/01	1	32.85	0	0.00	32.75	1	1,479	0.07%
2018/05/31	0	0.00	2	32.80	32.90	-2	1,477	-0.14%
2018/05/23	2	32.80	0	0.00	32.75	2	1,473	0.14%
2018/05/21	10	32.70	2	32.80	32.90	8	1,485	0.54%
2018/05/18	6	32.54	0	0.00	32.70	6	1,498	0.40%
2018/05/16	0	0.00	1	32.60	32.50	-1	1,529	-0.07%
2018/05/14	8	32.04	0	0.00	32.10	8	1,625	0.49%
2018/05/10	10	31.60	0	0.00	32.10	10	1,624	0.62%
2018/05/09	40	32.05	0	0.00	32.15	40	1,616	2.47%
2018/05/07	10	31.65	0	0.00	31.70	10	1,629	0.61%
2018/05/03	20	31.80	0	0.00	31.85	20	1,640	1.22%
2018/04/30	5	32.15	0	0.00	32.15	5	1,645	0.30%
2018/04/25	5	31.95	0	0.00	32.10	5	1,766	0.28%
2018/04/24	1	32.85	0	0.00	32.55	1	1,786	0.06%
2018/04/20	10	33.50	0	0.00	33.55	10	1,838	0.54%
2018/04/19	10	33.45	0	0.00	33.55	10	1,850	0.54%
2018/04/17	0	0.00	1	33.30	33.50	-1	1,885	-0.05%
2018/04/09	1	33.80	5	33.80	33.85	-4	1,997	-0.20%
2018/03/29	2	33.65	0	0.00	33.65	2	2,021	0.10%
2018/03/28	3	33.35	0	0.00	33.50	3	2,027	0.15%
2018/03/27	1	33.45	2	33.30	33.45	-1	2,024	-0.05%
2018/03/26	20	32.98	0	0.00	32.90	20	1,997	1.00%
2018/03/23	0	0.00	5	31.75	31.70	-5	1,930	-0.26%
2018/03/20	0.5	32.75	5	32.90	32.80	-4.5	2,205	-0.20%
2018/03/14	0	0.00	2	33.33	33.00	-2	2,261	-0.09%
2018/03/13	0	0.00	6	33.04	33.20	-6	2,254	-0.27%
2018/03/09	10	32.25	0	0.00	32.20	10	2,224	0.45%
2018/03/08	5	32.20	0	0.00	32.30	5	2,243	0.22%
2018/03/01	0	0.00	2	32.73	32.90	-2	2,476	-0.08%
2018/02/27	0	0.00	2	32.30	32.45	-2	2,466	-0.08%
2018/02/23	0	0.00	1	31.80	31.70	-1	2,490	-0.04%
2018/02/22	0	0.00	1	31.60	31.50	-1	2,501	-0.04%
2018/02/06	2	31.98	5	31.75	30.50	-3	2,617	-0.11%
2018/02/05	1	32.85	10	32.95	32.85	-9	2,566	-0.35%
2018/02/02	5	33.55	5	33.50	33.40	0	2,560	0.00%
2018/01/31	20	34.11	0	0.00	33.95	20	2,583	0.77%
2018/01/30	2	33.85	10	34.00	34.05	-8	2,573	-0.31%
2018/01/29	2	33.78	0	0.00	34.05	2	2,590	0.08%
2018/01/19	5	34.65	8	34.74	34.35	-3	2,624	-0.11%
2018/01/18	1	33.55	1	33.90	33.80	0	2,604	0.00%
2018/01/17	11	33.64	0	0.00	33.45	11	2,596	0.42%
2018/01/16	2	33.68	0	0.00	33.90	2	2,645	0.08%
2018/01/11	0	0.00	1	34.30	34.40	-1	2,663	-0.04%
2018/01/10	7	34.21	3	34.10	33.95	4	2,695	0.15%