神達 (3706)-群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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	10	75.20	8.1	75.36	74.60	2	78,785	0.00%
2024/12/16	26	77.20	22.1	76.19	75.80	3.9	77,806	0.01%
2024/12/13	58	79.85	38	80.00	77.70	20	76,067	0.03%
2024/12/12	43	82.56	52	82.88	83.50	-9	74,249	-0.01%
2024/12/11	47	81.70	70.1	81.90	81.60	-23	72,572	-0.03%
2024/12/10	93	84.84	39.3	85.01	81.80	53.7	71,339	0.08%
2024/12/09	33.1	87.74	38	87.79	86.00	-4.9	68,333	-0.01%
2024/12/06	71.4	89.97	43.4	90.35	87.00	28.1	66,830	0.04%
2024/12/05	48	87.93	81.2	88.04	88.40	-33.1	63,661	-0.05%
2024/12/04	121	87.43	74	88.31	86.20	47	61,851	0.08%	大買/
2024/12/03	90.3	86.44	122.3	86.95	87.50	-32	59,271	-0.05%	大賣/
2024/12/02	50	83.49	164	82.86	82.50	-114	56,401	-0.20%	大賣/鉅額交易
2024/11/29	269	85.62	201.4	85.38	84.00	67.6	54,691	0.12%	大買/大賣/
2024/11/28	110	80.68	121.1	80.34	83.20	-11.1	49,837	-0.02%	大買/大賣/
2024/11/27	136	85.17	98	84.51	83.80	38	46,210	0.08%	大買/
2024/11/26	34	84.67	41.1	84.35	83.30	-7	43,714	-0.02%
2024/11/25	21	84.57	57.6	84.79	85.40	-36.6	41,933	-0.09%
2024/11/22	105.1	84.55	121.2	83.80	83.00	-16.1	39,339	-0.04%	大買/大賣/
2024/11/21	152.1	75.67	165.6	77.38	79.90	-13.5	35,864	-0.04%	大買/大賣/
2024/11/20	199	74.28	191	73.73	72.70	8	32,595	0.02%	大買/大賣/
2024/11/19	98	69.85	104.1	70.15	73.20	-6.1	28,643	-0.02%	大賣/
2024/11/18	38.1	69.18	51.5	67.15	66.60	-13.4	25,624	-0.05%
2024/11/15	106	71.08	153	70.80	68.40	-47	23,412	-0.20%	大買/大賣/
2024/11/14	90.1	65.66	101.9	66.13	69.80	-11.8	20,050	-0.06%	大賣/
2024/11/13	186.1	64.78	120.3	64.66	63.50	65.8	16,355	0.40%	大買/大賣/
2024/11/12	141.1	62.35	167.9	62.85	63.60	-26.7	12,842	-0.21%	大買/大賣/
2024/11/11	0	0.00	22.2	59.40	59.40	-22.2	7,238	-0.31%
2024/11/08	3	53.60	45	53.07	54.00	-42	6,832	-0.62%
2024/11/07	9	48.27	33.1	48.67	49.15	-24.1	5,378	-0.45%
2024/11/06	22	47.39	22	47.40	47.15	0	5,058	0.00%
2024/11/05	13	47.07	18	47.11	47.40	-5	5,002	-0.10%
2024/11/04	0	0.00	17	46.40	46.10	-17	5,002	-0.34%
2024/11/01	6	45.12	0	0.00	46.35	6	5,183	0.12%
2024/10/30	2	46.00	4	46.38	45.70	-2	5,219	-0.04%
2024/10/29	11	45.88	0	0.00	45.95	11	5,281	0.21%
2024/10/28	2	46.50	7	46.64	46.50	-5	5,298	-0.09%
2024/10/25	6	46.20	7.5	46.48	46.65	-1.5	5,368	-0.03%
2024/10/24	7	46.29	1	46.35	46.00	6	5,469	0.11%
2024/10/23	1	46.85	1	46.75	46.70	0	5,569	0.00%
2024/10/22	1	46.95	2	47.20	47.00	-1	5,628	-0.02%
2024/10/21	0.1	46.80	12	46.93	46.95	-11.9	5,769	-0.21%
2024/10/18	7	46.92	5	47.17	46.75	2	5,996	0.03%
2024/10/16	2	46.50	4	47.00	47.10	-2	6,199	-0.03%
2024/10/15	0	0.00	22	46.95	46.80	-22	6,500	-0.34%
2024/10/14	5	46.24	7	46.56	46.75	-2	6,660	-0.03%
2024/10/11	2.1	46.50	12	46.54	46.35	-10	7,051	-0.14%
2024/10/09	11	46.60	16	46.88	45.70	-5	7,775	-0.06%
2024/10/08	2	45.88	6	45.86	45.70	-4	7,679	-0.05%
2024/10/07	0	0.00	2	45.70	45.75	-2	7,837	-0.03%
2024/10/04	0	0.00	9	45.41	45.45	-9	7,903	-0.11%
2024/10/01	12	44.63	0	0.00	45.30	12	8,043	0.15%
2024/09/30	0	45.55	1	45.50	45.00	-1	8,050	-0.01%
2024/09/27	0	0.00	1	45.90	45.90	-1	8,087	-0.01%
2024/09/25	0	0.00	6.2	46.10	45.90	-6.2	8,102	-0.08%
2024/09/23	0	0.00	6	45.80	45.30	-6	8,078	-0.07%
2024/09/20	0	0.00	10	45.83	45.40	-10	8,102	-0.12%
2024/09/19	0	0.00	25	45.47	45.75	-25	8,127	-0.31%
2024/09/18	19	45.82	0	0.00	45.10	19	8,220	0.23%
2024/09/13	3	45.73	3	45.87	45.90	0	8,231	0.00%
2024/09/12	1	45.15	3	44.90	45.15	-2	8,250	-0.02%
2024/09/11	2	44.30	2	43.46	43.45	0	8,199	0.00%
2024/09/10	1.1	43.70	6	43.70	43.10	-4.9	8,240	-0.06%
2024/09/09	1	42.10	1.5	42.17	42.75	-0.5	8,231	-0.01%
2024/09/06	1	42.50	1	42.60	42.65	0	8,293	0.00%
2024/09/05	9	42.41	0	0.00	42.15	9	8,398	0.11%
2024/09/04	3	42.50	0.5	42.50	41.85	2.5	8,527	0.03%
2024/08/30	2	44.80	6	44.90	44.90	-4	8,812	-0.05%
2024/08/26	0	0.00	1	45.20	44.95	-1	9,465	-0.01%
2024/08/23	0	0.00	7	43.47	44.20	-7	9,715	-0.07%
2024/08/22	6	44.00	5	43.80	43.85	1	9,859	0.01%
2024/08/21	0	0.00	1	43.85	43.90	-1	10,206	-0.01%
2024/08/19	0	0.00	7	44.29	44.15	-7	11,292	-0.06%
2024/08/16	0	0.00	3	44.45	44.20	-3	12,350	-0.02%
2024/08/14	0	0.00	4	44.00	44.10	-4	13,664	-0.03%
2024/08/13	3	44.00	3	43.20	43.25	0	14,066	0.00%
2024/08/12	5	42.01	13	42.17	43.00	-8	14,251	-0.06%
2024/08/09	1	40.85	0	0.00	40.60	1	14,713	0.01%
2024/08/08	2.1	40.30	2	40.03	40.05	0.1	15,293	0.00%
2024/08/07	1	41.20	4	40.39	41.15	-3	15,433	-0.02%
2024/08/06	8	37.50	7	38.46	38.45	1	15,832	0.01%
2024/08/05	11	38.95	5	39.74	38.70	6	15,769	0.04%
2024/08/02	5	43.15	1	42.95	42.95	4	15,699	0.03%
2024/08/01	0	0.00	1	43.80	44.30	-1	15,804	-0.01%
2024/07/31	8.1	42.52	0	0.00	42.25	8.1	15,885	0.05%
2024/07/30	3.1	41.81	7	41.69	42.55	-3.9	16,010	-0.02%
2024/07/29	4	42.60	0	43.00	42.30	4	16,028	0.02%
2024/07/26	4	43.33	10	43.50	43.75	-6	16,004	-0.04%
2024/07/23	8	44.99	0	0.00	44.80	8	16,029	0.05%
2024/07/22	13	45.47	3	45.12	45.00	10	16,326	0.06%
2024/07/19	5	47.33	2	46.90	45.90	3	16,197	0.02%
2024/07/18	8	47.28	6	47.20	47.00	2	16,145	0.01%
2024/07/17	9	48.28	2	48.60	48.00	7	16,096	0.04%
2024/07/16	1	48.20	10.1	48.85	48.25	-9.1	16,105	-0.06%
2024/07/15	4	48.03	0.1	47.50	47.35	3.9	15,906	0.02%
2024/07/12	16	48.80	23.2	49.00	48.25	-7.2	15,763	-0.05%
2024/07/11	31	48.45	27	48.55	48.85	4	15,484	0.03%
2024/07/10	10	46.87	5	46.76	46.60	5	15,038	0.03%
2024/07/09	1	46.35	25	46.34	46.10	-24	15,050	-0.16%
2024/07/08	2.2	45.71	0	0.00	45.40	2.2	14,960	0.01%
2024/07/05	37	45.88	10	45.61	45.90	27	15,109	0.18%
2024/07/04	1	44.55	1	44.70	44.60	0	15,087	0.00%
2024/07/03	2	44.70	8	44.64	44.50	-6	15,199	-0.04%
2024/07/02	12.1	44.13	5	44.19	44.70	7.1	15,433	0.05%
2024/07/01	1	44.40	0	0.00	44.10	1	15,646	0.01%
2024/06/28	0.1	44.50	0	0.00	44.30	0.1	16,023	0.00%
2024/06/27	2	44.00	1	43.95	43.90	1	16,419	0.01%
2024/06/26	3	44.77	0	0.00	44.35	3	16,877	0.02%
2024/06/25	0	0.00	3	43.90	44.80	-3	17,982	-0.02%
2024/06/24	26	45.21	2	44.90	44.75	24	19,475	0.12%
2024/06/21	2.1	46.15	1	45.90	46.15	1.1	19,884	0.01%
2024/06/20	9.2	46.44	0	0.00	46.45	9.2	20,564	0.04%
2024/06/19	3	46.42	28	46.61	46.25	-25	22,953	-0.11%
2024/06/18	8	45.84	1	45.70	45.70	7	25,902	0.03%
2024/06/17	9.1	45.66	10	45.72	45.55	-0.9	28,245	0.00%
2024/06/13	21.5	45.38	8	45.68	45.45	13.5	29,641	0.05%
2024/06/12	8	45.11	19	44.91	45.15	-11	29,801	-0.04%
2024/06/11	43	45.49	5	45.30	45.10	38	30,032	0.13%
2024/06/07	7.1	46.04	22.2	45.91	45.70	-15.1	30,461	-0.05%
2024/06/06	2	46.40	2	46.35	46.60	0	30,717	0.00%
2024/06/05	6	47.56	4	46.65	46.65	2	30,788	0.01%
2024/06/04	10	48.34	8	47.75	47.75	2	30,772	0.01%
2024/06/03	6	48.50	16	48.37	48.20	-10	30,722	-0.03%
2024/05/31	9	47.99	2	47.80	47.50	7	30,623	0.02%
2024/05/30	13	48.43	7.1	48.13	47.60	5.9	30,611	0.02%
2024/05/29	47	48.63	8	48.87	49.00	39	30,586	0.13%
2024/05/28	1	48.40	54.2	48.14	48.35	-53.2	30,460	-0.17%
2024/05/27	31	48.83	20	48.89	48.40	11	30,404	0.04%
2024/05/24	12	48.09	2	48.20	48.35	10	30,334	0.03%
2024/05/23	8	48.42	41	48.65	48.00	-33	30,104	-0.11%
2024/05/22	83	48.66	135	49.01	49.50	-52	29,750	-0.17%	大賣/
2024/05/21	96	47.18	13	47.13	47.95	83	29,279	0.28%
2024/05/20	3	44.88	5	46.01	45.80	-2	28,708	-0.01%
2024/05/17	16.1	46.36	7	46.28	45.90	9.1	28,138	0.03%
2024/05/16	7	47.18	3	47.62	46.80	4	27,886	0.01%
2024/05/15	54	47.74	19	47.24	47.40	35	27,835	0.13%
2024/05/14	43	47.03	38	46.95	48.00	5	27,668	0.02%
2024/05/13	9	44.40	17	44.79	44.85	-8	27,147	-0.03%
2024/05/10	17	44.56	5	44.28	44.10	12	27,071	0.04%
2024/05/09	11	43.30	1	43.50	42.75	10	26,688	0.04%
2024/05/08	4	42.85	1	43.15	42.95	3	26,814	0.01%
2024/05/07	0	43.10	17	42.62	43.00	-17	26,976	-0.06%
2024/05/06	1	43.30	4	43.29	43.20	-3	26,908	-0.01%
2024/05/03	8	44.93	8	43.99	43.75	0	26,916	0.00%
2024/05/02	1	44.70	0	0.00	44.60	1	27,037	0.00%
2024/04/30	1	45.35	0	0.00	45.40	1	27,395	0.00%
2024/04/29	1	46.45	12	46.20	45.90	-11	27,857	-0.04%
2024/04/26	26	45.93	19	45.34	45.70	7	28,831	0.02%
2024/04/25	0	0.00	1	44.20	44.05	-1	28,993	0.00%
2024/04/24	13.1	44.07	11	44.22	44.60	2.1	29,086	0.01%
2024/04/23	1	42.65	2	42.63	42.80	-1	29,074	0.00%
2024/04/22	4	42.97	10	43.25	42.20	-6	29,228	-0.02%
2024/04/19	8	44.38	4	43.90	43.70	4	29,229	0.01%
2024/04/18	9	44.54	2	44.65	44.70	7	29,358	0.02%
2024/04/17	3	45.22	2.1	45.35	45.00	0.9	29,809	0.00%
2024/04/16	15.1	44.83	15	45.04	44.55	0.1	30,455	0.00%
2024/04/15	17.1	47.67	24	46.95	46.85	-6.9	30,218	-0.02%
2024/04/12	8	48.85	5	48.86	48.60	3	30,070	0.01%
2024/04/11	5	49.01	15.1	48.62	48.85	-10	30,088	-0.03%
2024/04/10	2.1	50.29	5	50.18	49.55	-2.9	30,183	-0.01%
2024/04/09	2.2	49.93	6	50.15	50.00	-3.8	30,203	-0.01%
2024/04/08	7	50.10	2	50.20	50.20	5	30,454	0.02%
2024/04/03	3	49.45	6	49.59	50.00	-3	30,964	-0.01%
2024/04/02	25.1	50.67	37	50.27	50.10	-11.9	32,738	-0.04%
2024/04/01	7	51.47	0.1	51.30	51.10	6.9	32,628	0.02%
2024/03/29	30.1	51.36	35	51.43	51.50	-4.9	32,317	-0.02%
2024/03/28	142.3	53.92	95	52.41	52.20	47.3	31,969	0.15%	大買/
2024/03/27	82.1	55.72	81	56.01	56.70	1	30,939	0.00%
2024/03/26	56	53.88	6	53.43	53.20	50	29,545	0.17%
2024/03/25	107.1	54.14	99	54.50	54.00	8.1	29,445	0.03%	大買/
2024/03/22	149.6	56.31	102	54.49	54.00	47.6	28,813	0.17%	大買/大賣/
2024/03/21	102.1	56.03	119.4	56.43	57.90	-17.3	26,387	-0.07%	大買/大賣/
2024/03/20	40	52.36	94.6	53.34	53.60	-54.6	23,391	-0.23%
2024/03/19	33	48.14	88	48.15	48.80	-55	21,293	-0.26%
2024/03/18	1	45.90	63	45.69	46.50	-62	20,908	-0.30%
2024/03/15	0	0.00	79	45.36	45.60	-79	20,820	-0.38%
2024/03/14	23	45.90	1	45.55	45.55	22	20,658	0.11%
2024/03/13	26	45.55	23	45.58	45.65	3	20,533	0.01%
2024/03/12	4	45.11	5	44.95	45.30	-1	20,128	0.00%
2024/03/11	10	44.10	13	44.07	43.70	-3	19,919	-0.02%
2024/03/08	1.1	42.30	0	0.00	42.50	1.1	19,835	0.01%
2024/03/07	7	42.76	2	43.00	42.70	5	20,023	0.02%
2024/03/06	3	43.10	1	43.40	43.30	2	20,391	0.01%
2024/03/05	2	43.13	4	43.48	43.55	-2	20,432	-0.01%
2024/03/04	10	43.40	12	43.89	43.20	-2	20,436	-0.01%
2024/03/01	10	43.15	11	43.02	43.05	-1	20,313	0.00%
2024/02/29	16	41.53	14	42.13	42.30	2	20,308	0.01%
2024/02/27	14.3	42.12	1	41.85	41.60	13.3	20,415	0.07%
2024/02/26	2	43.40	0	0.00	42.95	2	20,354	0.01%
2024/02/23	26	44.30	15	44.80	43.60	11	20,439	0.05%
2024/02/22	7	45.12	15	44.94	44.45	-8	20,545	-0.04%
2024/02/21	0	0.00	1	44.50	43.75	-1	20,177	0.00%
2024/02/20	11	44.05	0	0.00	43.75	11	20,306	0.05%
2024/02/19	19	44.62	10	44.17	44.15	9	20,252	0.04%
2024/02/16	0	0.00	9	45.67	45.60	-9	20,286	-0.04%
2024/02/15	17	44.84	11	45.20	45.10	6	20,101	0.03%
2024/02/05	2	44.80	1	45.50	44.80	1	19,880	0.01%
2024/02/02	4	45.25	2	45.40	45.10	2	19,884	0.01%
2024/02/01	2	44.68	4	44.64	44.65	-2	19,825	-0.01%
2024/01/31	6	45.29	2	45.35	45.00	4	19,888	0.02%
2024/01/30	13	45.45	13	45.64	46.40	0	19,712	0.00%
2024/01/29	9	44.84	10	45.35	45.30	-1	19,491	-0.01%
2024/01/26	11	44.94	9	44.92	44.50	2	19,452	0.01%
2024/01/25	17	46.01	6	45.55	45.40	11	19,385	0.06%
2024/01/24	15	46.73	27	46.69	46.10	-12	19,145	-0.06%
2024/01/23	20	45.85	27	46.03	46.40	-7	18,790	-0.04%
2024/01/22	37	46.44	42	46.40	46.40	-5	18,283	-0.03%
2024/01/19	20	44.19	15	44.77	44.85	5	17,193	0.03%
2024/01/18	0	0.00	7	42.75	43.35	-7	16,714	-0.04%
2024/01/17	4	43.75	8	43.53	43.25	-4	16,663	-0.02%
2024/01/16	12	43.68	8	43.60	43.60	4	16,614	0.02%
2024/01/15	9	43.76	6	43.95	43.95	3	16,467	0.02%
2024/01/12	18	43.98	17	43.98	43.55	1	16,410	0.01%
2024/01/11	36	44.11	30	44.33	44.55	6	16,224	0.04%
2024/01/10	14	43.00	27	43.46	43.65	-13	15,998	-0.08%
2024/01/09	7	42.57	10	42.12	41.95	-3	15,344	-0.02%
2024/01/08	5	42.25	4	42.45	42.15	1	15,597	0.01%
2024/01/05	8	41.94	6	42.30	42.25	2	16,105	0.01%
2024/01/04	21	42.70	10	42.33	42.10	11	16,376	0.07%
2024/01/03	14	42.92	9	43.24	43.30	5	16,329	0.03%
2024/01/02	18	43.56	20	43.44	43.20	-2	16,273	-0.01%
2023/12/29	27	44.69	50	44.68	44.55	-23	15,997	-0.14%
2023/12/28	88	44.54	67.6	44.95	45.00	20.4	15,338	0.13%
2023/12/27	24	42.24	4	42.46	42.55	20	13,513	0.15%
2023/12/26	2	41.70	8	41.96	42.10	-6	13,726	-0.04%
2023/12/25	10	41.68	2	41.55	41.55	8	13,929	0.06%
2023/12/22	4	41.45	8	41.59	41.60	-4	13,969	-0.03%
2023/12/21	17	41.52	7	41.39	41.50	10	14,021	0.07%
2023/12/20	5	41.42	46	41.26	41.65	-41	14,239	-0.29%
2023/12/19	6	39.75	0	0.00	39.50	6	14,259	0.04%
2023/12/18	11	40.30	2	40.40	40.30	9	14,458	0.06%
2023/12/15	34	40.62	8	40.57	40.25	26	15,181	0.17%
2023/12/14	25	41.18	6	40.70	40.70	19	15,435	0.12%
2023/12/13	22	41.91	42	41.87	41.20	-20	15,245	-0.13%
2023/12/12	1	41.30	1	41.25	40.90	0	14,422	0.00%
2023/12/11	0	0.00	64	41.54	41.15	-64	14,501	-0.44%
2023/12/08	28	41.06	3	41.17	40.95	25	14,553	0.17%
2023/12/07	8	41.72	8	41.38	41.15	0	14,461	0.00%
2023/12/06	10	41.40	15	41.25	41.15	-5	14,542	-0.03%
2023/12/05	30	40.96	3.1	40.89	40.75	27	14,492	0.19%
2023/12/04	75.1	41.13	4	41.14	41.25	71.1	14,429	0.49%
2023/12/01	35	41.55	9.2	41.08	41.40	25.8	14,215	0.18%
2023/11/30	0	0.00	3	40.17	40.20	-3	13,802	-0.02%
2023/11/29	2.1	39.85	3	39.52	39.85	-1	13,797	-0.01%
2023/11/28	1	39.15	23	38.62	39.30	-22	13,956	-0.16%
2023/11/27	10	39.14	6	38.81	38.25	4	14,123	0.03%
2023/11/24	28	39.97	51	40.29	39.75	-23	14,088	-0.16%
2023/11/23	3	41.10	1	41.80	40.90	2	14,040	0.01%
2023/11/22	4	40.86	2.6	40.83	40.75	1.4	14,038	0.01%
2023/11/21	53	42.10	8	41.89	42.20	45	14,068	0.32%
2023/11/20	7	41.06	16	41.16	41.20	-9	14,328	-0.06%
2023/11/17	7	39.54	48	39.24	40.90	-41	14,375	-0.29%
2023/11/16	2	38.85	3	39.18	39.30	-1	14,457	-0.01%
2023/11/15	15	39.39	19	38.88	38.70	-4	14,825	-0.03%
2023/11/14	3	40.03	8	39.99	39.85	-5	16,064	-0.03%
2023/11/13	5	38.96	6	39.62	39.70	-1	16,441	-0.01%
2023/11/10	0	0.00	14	39.43	39.50	-14	16,710	-0.08%
2023/11/09	6	39.05	5	38.90	38.85	1	16,978	0.01%
2023/11/08	11	39.45	10	39.40	39.10	1	17,277	0.01%
2023/11/07	0	38.60	1	38.80	38.80	-1	17,499	-0.01%
2023/11/06	3	38.57	2	38.75	38.70	1	18,229	0.01%
2023/11/03	0	0.00	2	38.30	38.10	-2	18,679	-0.01%
2023/11/02	55	38.22	4	37.95	37.90	51	19,410	0.26%
2023/11/01	0	0.00	21	37.01	36.90	-21	20,759	-0.10%
2023/10/31	1	36.95	0	0.00	36.75	1	21,299	0.00%
2023/10/30	10	38.00	0	0.00	37.90	10	21,465	0.05%
2023/10/27	1	38.65	6	38.19	38.15	-5	21,611	-0.02%
2023/10/26	1	38.35	1	38.70	38.20	0	21,951	0.00%
2023/10/25	0	0.00	10	39.00	39.00	-10	22,087	-0.05%
2023/10/24	7	38.68	5	38.88	39.00	2	22,137	0.01%
2023/10/23	1	37.85	1	38.35	38.30	0	22,215	0.00%
2023/10/20	0	37.25	4	37.20	37.95	-4	22,467	-0.02%
2023/10/19	4	37.46	8	37.93	38.00	-4	22,749	-0.02%
2023/10/18	7.2	37.98	7	38.74	37.50	0.2	23,174	0.00%
2023/10/17	3.1	39.77	13	39.63	39.35	-10	23,530	-0.04%
2023/10/16	32.5	40.66	6	39.80	39.80	26.4	26,345	0.10%
2023/10/13	30	41.98	33.4	42.10	42.00	-3.4	30,275	-0.01%
2023/10/12	16	40.90	17	41.32	41.85	-1	30,070	0.00%
2023/10/11	9.1	41.08	9.2	39.83	39.65	-0.1	30,478	0.00%
2023/10/06	9	41.73	8	41.66	41.50	1	30,983	0.00%
2023/10/05	11	41.49	18	41.72	41.65	-7	32,976	-0.02%
2023/10/04	3	40.62	2	41.15	41.20	1	33,163	0.00%
2023/10/03	8	41.84	7	41.54	41.45	1	33,217	0.00%
2023/10/02	15	42.16	32	42.10	42.50	-17	33,214	-0.05%
2023/09/28	24	41.11	14	40.87	40.75	10	33,075	0.03%
2023/09/27	15	40.53	19	40.47	40.80	-4	33,344	-0.01%
2023/09/26	2	40.13	2	40.45	40.10	0	34,282	0.00%
2023/09/25	29	40.44	12	40.47	40.10	17	34,571	0.05%
2023/09/22	9	40.18	17	40.56	40.80	-8	34,366	-0.02%
2023/09/21	2	39.00	11	38.76	39.25	-9	34,107	-0.03%
2023/09/20	27.5	40.49	8	39.88	39.50	19.5	34,089	0.06%
2023/09/19	9	38.75	3	39.02	38.45	6	33,817	0.02%
2023/09/18	1	37.80	4	37.80	37.80	-3	34,400	-0.01%
2023/09/15	0	0.00	1	38.80	38.70	-1	34,706	0.00%
2023/09/14	5	38.73	24	38.90	38.70	-19	34,870	-0.05%
2023/09/12	2	38.45	2	38.58	38.45	0	37,017	0.00%
2023/09/11	3	38.15	2	37.95	38.20	1	38,498	0.00%
2023/09/08	1	39.15	10	39.50	39.25	-9	38,420	-0.02%
2023/09/07	12	39.70	7.1	39.74	39.65	4.9	38,624	0.01%
2023/09/06	10	40.35	3.2	40.27	40.15	6.8	38,619	0.02%
2023/09/05	7	40.15	2	40.00	40.35	5	38,718	0.01%
2023/09/01	24	39.82	11	39.96	39.75	13	38,850	0.03%
2023/08/31	12	40.31	13	40.52	40.55	-1	38,766	0.00%
2023/08/30	1	41.50	1	41.00	40.95	0	38,883	0.00%
2023/08/29	11	41.48	9	41.38	41.20	2	39,373	0.01%
2023/08/28	1	40.80	3	41.38	41.35	-2	40,556	0.00%
2023/08/25	9	42.24	13	41.82	41.70	-4	40,916	-0.01%
2023/08/24	24	43.63	13	44.36	43.30	11	40,875	0.03%
2023/08/23	0	0.00	35	43.61	44.00	-35	40,874	-0.09%
2023/08/22	7	43.89	6	43.21	43.20	1	40,647	0.00%
2023/08/21	36	43.76	35	43.87	43.30	1	40,346	0.00%
2023/08/18	57	46.16	15	45.34	44.05	42	39,988	0.10%
2023/08/17	5	42.43	12.1	42.58	43.10	-7.1	38,655	-0.02%
2023/08/16	9	42.68	6	42.93	43.00	3	38,358	0.01%
2023/08/15	5	44.30	17	44.09	43.35	-12	38,455	-0.03%
2023/08/14	5	43.09	4	42.90	42.80	1	38,131	0.00%
2023/08/11	4	43.09	3	42.87	42.85	1	37,795	0.00%
2023/08/10	26.1	43.05	97	42.15	42.30	-71	37,397	-0.19%
2023/08/09	7	45.10	0	0.00	45.00	7	36,606	0.02%
2023/08/08	15	47.77	23	47.36	46.35	-8	36,084	-0.02%
2023/08/07	50.2	47.73	51	47.66	48.45	-0.8	35,289	0.00%
2023/08/04	18	45.46	3	45.60	45.15	15	33,829	0.04%
2023/08/02	6	44.94	2	45.50	44.95	4	33,238	0.01%
2023/08/01	4	48.39	38	48.24	48.60	-34	32,945	-0.10%
2023/07/31	18	49.19	4	50.33	47.05	14	32,749	0.04%
2023/07/28	4.1	46.38	6	46.28	49.50	-1.9	32,343	-0.01%
2023/07/27	14.1	47.20	0.3	47.63	46.80	13.8	32,140	0.04%
2023/07/26	9.4	47.83	3.5	48.28	47.10	5.9	31,987	0.02%
2023/07/25	9.5	48.58	28.4	48.55	48.30	-18.9	31,791	-0.06%
2023/07/24	12	50.04	18	49.73	49.90	-6	31,491	-0.02%
2023/07/21	40	47.82	5.6	47.26	49.30	34.5	31,107	0.11%
2023/07/20	17.5	47.90	25.3	47.26	46.80	-7.8	30,607	-0.03%
2023/07/19	90.1	51.84	55	51.75	51.10	35	29,960	0.12%
2023/07/18	172.9	53.91	97.8	52.56	50.40	75	27,034	0.28%	大買/
2023/07/17	3	52.20	10	52.20	52.20	-7	22,706	-0.03%
2023/07/14	29	47.16	15.2	47.26	47.50	13.8	22,355	0.06%
2023/07/13	3	43.17	19.4	42.77	43.20	-16.4	21,592	-0.08%
2023/07/12	58.1	38.34	87.9	38.87	39.30	-29.8	20,937	-0.14%
2023/07/11	29	35.87	8	35.91	35.75	21	18,866	0.11%
2023/07/10	5.1	35.00	27	34.96	34.90	-21.9	18,579	-0.12%
2023/07/07	31	35.35	18	35.46	35.35	13	18,406	0.07%
2023/07/06	5.1	35.64	14	35.69	35.55	-8.9	18,239	-0.05%
2023/07/05	44	36.62	20	36.26	36.15	24	17,878	0.13%
2023/07/04	29	37.48	30.5	37.25	37.70	-1.5	17,291	-0.01%
2023/07/03	15	36.11	12	35.90	35.95	3	16,168	0.02%
2023/06/30	19	34.49	14	34.70	34.95	5	15,723	0.03%
2023/06/29	18	34.98	4	34.98	34.70	14	15,578	0.09%
2023/06/28	2.1	35.19	27	34.96	34.70	-24.9	15,444	-0.16%
2023/06/27	9	35.63	13	35.33	35.35	-4	15,208	-0.03%
2023/06/26	14	36.47	33.3	36.32	36.85	-19.3	14,732	-0.13%
2023/06/21	8	35.19	34	35.47	35.15	-26	13,755	-0.19%
2023/06/20	15	34.47	14	34.83	34.50	1	13,358	0.01%
2023/06/19	16	35.27	15	35.15	35.40	1	13,068	0.01%
2023/06/16	101	37.10	21.1	37.04	36.45	80	12,329	0.65%	大買/
2023/06/15	70	34.69	101.1	35.05	36.15	-31.1	10,611	-0.29%	大賣/
2023/06/14	4	33.05	3	32.98	32.90	1	9,027	0.01%
2023/06/13	16	33.07	6	32.90	32.85	10	8,882	0.11%
2023/06/12	3	32.10	17	32.08	32.10	-14	8,565	-0.16%
2023/06/09	0	0.00	7	32.56	32.40	-7	8,506	-0.08%
2023/06/08	0	0.00	1	31.55	31.55	-1	8,322	-0.01%
2023/06/07	8	32.23	4	32.31	32.40	4	8,188	0.05%
2023/06/06	8	32.08	11	31.81	31.95	-3	8,098	-0.04%
2023/06/05	26	32.76	116.1	33.28	32.65	-90.1	7,965	-1.13%	大賣/
2023/06/02	18	33.42	64	33.56	32.90	-46	7,652	-0.60%
2023/06/01	90	33.09	69	33.55	33.40	21	7,043	0.30%
2023/05/31	112	32.07	90.1	31.76	31.95	22	5,728	0.38%	大買/
2023/05/30	33	31.07	12	31.04	31.00	21	5,203	0.40%
2023/05/29	27	30.85	68.1	31.32	31.40	-41.1	5,067	-0.81%
2023/05/26	5	29.57	15	29.31	29.25	-10	4,433	-0.23%
2023/05/25	7	29.63	32	29.59	29.50	-25	4,387	-0.57%
2023/05/24	5	29.25	20.3	29.40	29.20	-15.3	4,322	-0.35%
2023/05/23	64	29.53	14	29.34	29.25	50	4,223	1.18%
2023/05/22	52.3	30.34	11	30.24	30.15	41.3	4,015	1.03%
2023/05/19	25	29.99	96.2	29.56	30.20	-71.2	3,821	-1.86%
2023/05/17	1	28.35	34	28.41	28.35	-33	3,233	-1.02%
2023/05/16	10	28.15	18	28.27	28.25	-8	3,208	-0.25%
2023/05/15	0	0.00	7	28.07	28.00	-7	3,192	-0.22%
2023/05/12	0	0.00	6	27.92	27.85	-6	3,217	-0.19%
2023/05/11	0	0.00	3	28.25	27.85	-3	3,316	-0.09%
2023/05/10	0	0.00	26	28.08	28.15	-26	3,350	-0.78%
2023/05/09	0	0.00	94	27.95	27.95	-94	3,426	-2.74%
2023/05/05	0	0.00	1	28.15	28.15	-1	3,512	-0.03%
2023/05/04	1	28.25	7	28.41	28.35	-6	3,526	-0.17%
2023/05/03	0	0.00	3	28.40	28.35	-3	3,541	-0.08%
2023/05/02	0	0.00	3	28.30	28.35	-3	3,592	-0.08%
2023/04/28	2	28.40	32	28.43	28.40	-30	3,608	-0.83%
2023/04/27	0	0.00	5.5	28.28	28.30	-5.5	3,589	-0.15%
2023/04/24	20	28.05	20	28.24	28.30	0	3,441	0.00%
2023/04/21	9	27.65	13	27.97	27.75	-4	3,391	-0.12%
2023/04/19	0	0.00	2	28.25	27.95	-2	3,349	-0.06%
2023/04/18	48	28.27	0	0.00	28.25	48	3,297	1.46%
2023/04/17	52	28.58	246.1	28.72	28.60	-194.1	3,244	-5.98%	大賣/鉅額交易
2023/04/14	1	28.10	26	28.08	28.10	-25	3,103	-0.81%
2023/04/13	0	0.00	10	28.00	27.80	-10	3,054	-0.33%
2023/04/11	3	27.75	93	27.84	27.90	-90	3,085	-2.92%
2023/04/10	4	27.45	3	27.40	27.40	1	3,027	0.03%
2023/04/06	26	27.24	0	0.00	27.30	26	2,993	0.87%
2023/03/31	1	27.35	0	0.00	27.30	1	2,977	0.03%
2023/03/30	4	27.36	0	0.00	27.35	4	2,995	0.13%
2023/03/29	2	27.45	10	27.56	27.45	-8	2,977	-0.27%
2023/03/28	5	28.50	1	28.50	28.50	4	3,005	0.13%
2023/03/27	0	0.00	10	28.77	28.65	-10	3,055	-0.33%
2023/03/24	5	28.70	21	28.70	28.70	-16	3,060	-0.52%
2023/03/23	0	0.00	198	28.62	28.60	-198	3,023	-6.55%	大賣/鉅額交易
2023/03/22	11	28.80	10	28.80	28.80	1	3,014	0.03%
2023/03/21	0	0.00	1	28.50	28.55	-1	2,995	-0.03%
2023/03/17	0	0.00	5	28.05	28.00	-5	2,965	-0.17%
2023/03/16	0	0.00	3	27.90	27.90	-3	2,933	-0.10%
2023/03/14	66	28.20	0	0.00	28.25	66	2,932	2.25%
2023/03/13	105.1	28.33	0	0.00	28.50	105.1	2,929	3.59%	大買/鉅額交易
2023/03/10	162.1	28.70	0	0.00	28.65	162.1	2,899	5.59%	大買/鉅額交易
2023/03/09	110	29.05	0	0.00	29.05	110	2,864	3.84%	大買/鉅額交易
2023/03/08	3	29.20	0	0.00	29.15	3	2,812	0.11%
2023/03/07	13	29.16	3	29.25	29.35	10	2,771	0.36%
2023/03/06	65	29.25	2	29.35	29.35	63	2,738	2.30%
2023/03/03	112	29.35	30	29.45	29.35	82	2,700	3.04%	大買/
2023/03/02	3.1	29.41	0	0.00	29.45	3.1	2,659	0.11%
2023/03/01	45.1	29.88	17	29.57	29.50	28.1	2,598	1.08%
2023/02/24	2	31.55	5	31.50	31.60	-3	2,429	-0.12%
2023/02/23	0	0.00	0.1	31.20	31.20	-0.1	2,369	0.00%
2023/02/22	1	31.00	3	31.00	31.00	-2	2,369	-0.08%
2023/02/20	3	30.80	0	0.00	30.95	3	2,453	0.12%
2023/02/17	0	0.00	0.4	30.65	30.85	-0.4	2,475	-0.01%
2023/02/13	15	30.53	0	0.00	30.70	15	2,686	0.56%
2023/02/10	74	30.70	0	0.00	30.80	74	2,686	2.75%
2023/02/09	2	30.90	0	0.00	30.90	2	2,666	0.08%
2023/02/08	1	31.85	1	31.90	31.85	0	2,565	0.00%
2023/02/07	1	31.90	1	31.70	31.85	0	2,512	0.00%
2023/02/06	0	0.00	8	31.40	31.50	-8	2,430	-0.33%
2023/02/03	1	31.10	0	0.00	31.40	1	2,400	0.04%
2023/02/01	2	30.95	0.1	30.70	30.75	1.9	2,309	0.08%
2023/01/31	0	0.00	3	30.65	30.80	-3	2,285	-0.13%
2023/01/30	0	0.00	3	30.15	30.30	-3	2,225	-0.13%
2023/01/13	10	30.30	0	0.00	30.05	10	2,179	0.46%
2023/01/11	1	30.20	2	30.20	30.10	-1	2,177	-0.05%
2023/01/10	2	30.15	5.2	30.14	30.10	-3.2	2,167	-0.15%
2023/01/09	0	0.00	2	29.75	29.75	-2	2,122	-0.09%
2023/01/05	5	29.60	6	29.51	29.50	-1	2,135	-0.05%
2023/01/04	0	0.00	2	29.50	29.50	-2	2,134	-0.09%
2022/12/30	6	29.71	7	29.71	29.50	-1	2,154	-0.05%
2022/12/26	0	0.00	13	29.50	29.55	-13	2,050	-0.63%
2022/12/22	3	29.87	5	29.96	29.75	-2	2,115	-0.09%
2022/12/21	3	29.85	0	0.00	29.75	3	2,089	0.14%
2022/12/20	5	30.07	4	30.13	29.60	1	2,060	0.05%
2022/12/19	2	29.75	0.2	29.90	29.75	1.8	2,012	0.09%
2022/12/15	0	0.00	0	29.65	29.70	0	1,844	0.00%
2022/12/14	0	0.00	0.1	29.80	29.75	-0.1	1,853	0.00%
2022/12/09	0	0.00	0.1	29.25	29.30	-0.1	1,822	0.00%
2022/12/05	3	29.75	0	0.00	29.70	3	1,764	0.17%
2022/12/02	2	29.95	0	0.00	29.95	2	1,791	0.11%
2022/12/01	0	0.00	10	29.87	29.95	-10	1,794	-0.56%
2022/11/30	3	29.60	0	0.00	29.75	3	1,770	0.17%
2022/11/29	5	29.34	0.3	29.50	29.60	4.7	1,748	0.27%
2022/11/25	0	0.00	2	29.40	29.30	-2	1,734	-0.12%
2022/11/24	0	0.00	1	29.25	29.30	-1	1,718	-0.06%
2022/11/23	5	29.35	0	0.00	29.25	5	1,714	0.29%
2022/11/22	2	29.15	4	29.18	29.20	-2	1,725	-0.12%
2022/11/21	1	29.05	9	29.04	29.05	-8	1,716	-0.47%
2022/11/18	1	29.25	13	29.25	28.95	-12	1,727	-0.69%
2022/11/17	6	29.27	11	29.36	29.20	-5	1,703	-0.29%
2022/11/16	2	29.35	10	29.33	29.15	-8	1,685	-0.47%
2022/11/15	10	28.90	17	28.81	28.85	-7	1,608	-0.44%
2022/11/10	1	28.20	0	0.00	28.30	1	1,488	0.07%
2022/11/09	2	28.57	121	28.45	28.30	-119	1,472	-8.08%	大賣/鉅額交易
2022/10/21	1	26.50	0	0.00	26.45	1	1,693	0.06%
2022/10/05	0	0.00	1	27.40	27.40	-1	1,816	-0.06%
2022/09/30	0.6	27.00	0	0.00	27.00	0.6	1,852	0.03%
2022/09/28	0	0.00	2	26.35	26.15	-2	1,804	-0.11%
2022/09/27	2	26.50	0	0.00	26.60	2	1,797	0.11%
2022/09/26	21	26.72	0	0.00	26.50	21	1,808	1.16%
2022/09/19	0	0.00	1	27.85	27.75	-1	1,876	-0.05%
2022/09/08	0	0.00	1.1	28.33	28.10	-1.1	2,205	-0.05%
2022/09/07	6	27.06	0	0.00	27.10	6	2,160	0.28%
2022/09/06	1	27.65	0	0.00	27.35	1	2,158	0.05%
2022/09/05	0	0.00	1	27.75	27.75	-1	2,153	-0.05%
2022/08/24	0	0.00	9.1	28.55	28.40	-9.1	2,119	-0.43%
2022/08/19	0	0.00	0	29.00	28.90	0	2,143	0.00%
2022/08/17	0	0.00	0	28.65	28.55	0	2,138	0.00%
2022/08/15	2	28.75	0	0.00	28.85	2	2,152	0.09%
2022/08/12	1	28.85	1	29.00	28.90	0	2,128	0.00%
2022/08/11	0	0.00	4	29.15	29.10	-4	2,104	-0.19%
2022/08/10	0	0.00	8	29.31	29.10	-8	2,090	-0.38%
2022/08/09	5	29.45	7	28.91	29.45	-2	2,078	-0.10%
2022/08/08	1	28.45	5	28.65	28.70	-4	2,003	-0.20%
2022/08/02	2	27.95	0	0.00	27.95	2	2,110	0.09%
2022/07/28	0	0.00	2	28.05	28.10	-2	2,189	-0.09%
2022/07/22	8	28.29	2	28.30	28.20	6	2,242	0.27%
2022/07/21	2	27.70	6	27.78	28.05	-4	2,251	-0.18%
2022/07/20	2	27.50	0	0.00	27.20	2	2,235	0.09%
2022/07/18	0	0.00	1	27.00	27.05	-1	2,256	-0.04%
2022/07/15	1	26.85	0	0.00	27.00	1	2,247	0.04%
2022/07/08	0.1	27.45	2	27.40	27.40	-2	2,300	-0.08%
2022/07/07	0	0.00	2	27.20	27.40	-2	2,322	-0.09%
2022/07/06	2	26.83	0	0.00	26.75	2	2,338	0.09%
2022/07/05	1	26.95	1	27.20	27.15	0	2,383	0.00%
2022/07/04	1.5	26.72	0	0.00	26.75	1.5	2,417	0.06%
2022/07/01	2	26.80	0	0.00	26.80	2	2,488	0.08%
2022/06/30	3	27.55	0	0.00	27.45	3	2,556	0.12%
2022/06/29	5	28.05	1	28.10	28.10	4	2,619	0.15%
2022/06/27	0	0.00	8	28.63	28.80	-8	2,991	-0.27%
2022/06/23	1	28.30	2	28.20	28.20	-1	3,156	-0.03%
2022/06/22	2	28.75	4	28.53	28.35	-2	3,196	-0.06%
2022/06/21	1	28.65	6.3	28.82	28.70	-5.3	3,201	-0.16%
2022/06/20	2.6	27.51	2	27.48	27.20	0.6	3,068	0.02%
2022/06/17	1	27.75	35	27.80	27.90	-34	3,077	-1.10%
2022/06/10	22	28.23	0	0.00	28.20	22	3,200	0.69%
2022/06/08	0	0.00	2	28.10	28.10	-2	3,266	-0.06%
2022/05/27	0	0.00	2	27.50	27.60	-2	3,954	-0.05%
2022/05/20	0	0.00	5	27.20	27.10	-5	4,512	-0.11%
2022/05/12	3.2	26.20	0	0.00	26.15	3.2	4,878	0.06%
2022/05/11	1.1	26.71	0	0.00	26.65	1.1	4,858	0.02%
2022/05/10	1.1	27.06	0	0.00	27.15	1.1	4,843	0.02%
2022/05/05	1	28.20	0	0.00	28.25	1	4,840	0.02%
2022/05/04	0	0.00	70	28.07	28.00	-70	4,843	-1.45%
2022/04/29	1	27.80	1	27.90	27.75	0	4,951	0.00%
2022/04/28	8	27.79	6	27.90	27.80	2	4,978	0.04%
2022/04/27	31	27.50	3	27.70	27.80	28	5,007	0.56%
2022/04/26	0	0.00	3	28.10	28.00	-3	5,007	-0.06%
2022/04/25	24	27.99	2	28.00	27.95	22	5,038	0.44%
2022/04/21	5	28.85	45	28.73	28.80	-40	5,150	-0.78%
2022/04/20	45	28.64	0	0.00	28.75	45	5,174	0.87%
2022/04/19	0.1	28.40	0	0.00	28.35	0.1	5,190	0.00%
2022/04/18	3	28.13	0	0.00	28.10	3	5,247	0.06%
2022/04/15	10	28.25	3	28.35	28.35	7	5,300	0.13%
2022/04/14	2	28.55	2	28.50	28.55	0	5,386	0.00%
2022/04/13	2	28.25	41	28.25	28.20	-39	5,452	-0.72%
2022/04/12	1	28.15	5	28.10	28.25	-4	5,478	-0.07%
2022/04/11	0	0.00	28	28.25	28.20	-28	5,506	-0.51%
2022/04/08	52	28.14	0	0.00	28.20	52	5,630	0.92%
2022/04/07	70	28.61	1	28.35	28.25	69	5,830	1.18%
2022/04/06	55	29.04	0	0.00	28.90	55	6,006	0.92%
2022/04/01	1.2	29.36	7	29.20	29.35	-5.8	6,019	-0.10%
2022/03/31	1	29.55	0	0.00	29.55	1	6,065	0.02%
2022/03/30	71.1	31.88	1.1	31.85	31.75	70	5,901	1.19%
2022/03/29	1	32.00	0	0.00	31.85	1	5,822	0.02%
2022/03/28	1	32.05	0	0.00	32.05	1	5,755	0.02%
2022/03/24	2	32.20	0	0.00	32.50	2	5,822	0.03%
2022/03/23	0	0.00	1	32.30	32.30	-1	6,297	-0.02%
2022/03/22	11	32.10	0	0.00	32.20	11	6,533	0.17%
2022/03/21	9	31.94	1	32.05	32.00	8	6,617	0.12%
2022/03/18	1	31.75	4	32.03	31.75	-3	6,829	-0.04%
2022/03/17	18	32.01	1	31.85	32.00	17	7,234	0.23%
2022/03/16	1	31.70	0	0.00	31.80	1	7,434	0.01%
2022/03/14	0	0.00	16	31.89	32.05	-16	7,549	-0.21%
2022/03/11	1	31.90	2	31.90	31.75	-1	7,637	-0.01%
2022/03/10	0	0.00	5	31.85	31.85	-5	7,640	-0.07%
2022/03/09	5.1	31.30	0	0.00	31.45	5.1	7,658	0.07%
2022/03/08	27	31.54	12	31.45	31.20	15	7,690	0.20%
2022/03/07	3	32.40	2	32.35	32.35	1	7,534	0.01%
2022/03/03	1	32.95	0	0.00	33.05	1	7,699	0.01%
2022/03/01	10.7	32.59	1	32.65	32.60	9.7	8,286	0.12%
2022/02/25	3	33.63	0	0.00	33.55	3	8,201	0.04%
2022/02/24	0	0.00	10	33.65	33.70	-10	8,397	-0.12%
2022/02/23	2	34.15	0	0.00	34.30	2	8,850	0.02%
2022/02/22	4	33.80	0	0.00	33.95	4	10,310	0.04%
2022/02/21	0	0.00	3	34.52	34.45	-3	10,599	-0.03%
2022/02/18	0	0.00	26	33.95	33.95	-26	11,073	-0.23%
2022/02/17	2	34.13	5	34.20	34.00	-3	11,685	-0.03%
2022/02/16	1	34.00	0	0.00	34.00	1	11,823	0.01%
2022/02/15	3	33.85	7.4	34.11	33.75	-4.4	12,048	-0.04%
2022/02/14	2	33.68	5	33.75	33.90	-3	11,967	-0.03%
2022/02/09	2	33.70	0	0.00	33.75	2	11,960	0.02%
2022/02/08	0	0.00	5.4	33.45	33.50	-5.4	11,952	-0.05%
2022/01/26	5	32.30	0	0.00	32.30	5	12,069	0.04%
2022/01/25	10	32.25	0	0.00	32.25	10	12,060	0.08%
2022/01/21	1	33.25	1	33.50	33.10	0	11,989	0.00%
2022/01/19	0	0.00	1	33.55	33.50	-1	11,931	-0.01%
2022/01/18	0	0.00	2	33.85	33.75	-2	11,920	-0.02%
2022/01/14	2	33.10	17	33.05	33.00	-15	11,802	-0.13%
2022/01/13	5	33.40	4	33.45	33.50	1	11,708	0.01%
2022/01/12	0	33.60	1	33.50	33.40	-1	11,669	-0.01%
2022/01/11	1	33.45	2	33.35	33.50	-1	11,629	-0.01%
2022/01/10	2	33.70	7	33.71	33.65	-5	11,562	-0.04%
2022/01/07	10	33.90	6	33.90	33.80	4	11,500	0.03%
2022/01/06	7	34.10	1	34.20	34.45	6	11,401	0.05%
2022/01/05	4	34.30	0	0.00	34.20	4	11,325	0.04%
2022/01/04	9.2	34.55	0	0.00	34.50	9.2	11,295	0.08%
2022/01/03	2	34.68	22	34.50	34.50	-20	11,256	-0.18%
2021/12/30	24	34.99	4.1	35.00	35.20	19.9	11,091	0.18%
2021/12/29	12	34.78	16	34.77	34.95	-4	10,858	-0.04%
2021/12/28	1	34.50	5	34.50	34.50	-4	10,623	-0.04%
2021/12/27	7	34.33	17.1	34.19	34.35	-10.1	10,562	-0.10%
2021/12/24	0	0.00	1	34.05	33.80	-1	10,479	-0.01%
2021/12/23	3	33.77	45	33.97	34.00	-42	10,452	-0.40%
2021/12/22	54	33.79	22	34.06	33.70	32	10,393	0.31%
2021/12/21	20	33.75	0	0.00	33.90	20	10,374	0.19%
2021/12/20	49.1	33.62	61	33.63	33.70	-12	10,357	-0.12%
2021/12/17	65.2	34.60	32.2	34.69	34.10	33	10,305	0.32%
2021/12/16	35	34.34	99.1	34.08	34.40	-64.1	9,813	-0.65%
2021/12/15	116	33.86	50	34.00	33.70	66	9,596	0.69%	大買/
2021/12/14	23	34.08	16	33.74	33.85	7	9,587	0.07%
2021/12/13	44	34.17	31	34.28	34.10	13	9,414	0.14%
2021/12/10	18	33.45	34.2	33.39	33.40	-16.2	9,008	-0.18%
2021/12/09	5	32.80	0	0.00	32.75	5	8,775	0.06%
2021/12/08	20	32.96	0	0.00	32.70	20	8,721	0.23%
2021/12/07	1	32.70	6	32.63	32.80	-5	8,643	-0.06%
2021/12/06	1	32.10	12	32.23	32.30	-11	8,531	-0.13%
2021/12/03	96	32.33	0	0.00	32.20	96	8,534	1.12%
2021/12/02	6	31.80	50.2	31.90	31.70	-44.2	8,484	-0.52%
2021/12/01	18	31.72	2	32.10	32.15	16	8,477	0.19%
2021/11/30	9	32.28	15	32.21	32.00	-6	8,680	-0.07%
2021/11/29	15	31.83	10	31.50	31.70	5	8,595	0.06%
2021/11/26	14.1	32.14	11	32.54	32.00	3.1	8,421	0.04%
2021/11/25	20	33.22	11	33.01	32.90	9	8,127	0.11%
2021/11/24	17	33.68	24	33.70	34.00	-7	7,668	-0.09%
2021/11/23	26	34.14	237	34.04	33.90	-211	7,460	-2.83%	大賣/鉅額交易
2021/11/22	206	34.26	203	34.40	34.50	3	7,209	0.04%	大買/大賣/
2021/11/19	100	33.92	171.1	34.00	34.40	-71.1	6,688	-1.06%	大賣/
2021/11/18	133	31.74	196.1	32.05	32.10	-63.1	5,175	-1.22%	大買/大賣/
2021/11/17	336	31.86	95	32.10	31.75	241	4,806	5.01%	大買/鉅額交易
2021/11/16	96	31.26	66.8	31.18	32.10	29.2	4,217	0.69%
2021/11/15	91	30.10	37	30.03	30.10	54	3,605	1.50%
2021/11/12	10	29.77	5	29.69	29.70	5	3,436	0.15%
2021/11/09	0	0.00	1	28.95	29.05	-1	3,292	-0.03%
2021/11/08	0	0.00	1	28.85	28.90	-1	3,265	-0.03%
2021/11/05	0	0.00	50	28.83	28.90	-50	3,284	-1.52%
2021/11/04	21	29.26	70	29.02	28.90	-49	3,313	-1.48%
2021/11/03	105	29.16	39	29.14	29.25	66	3,272	2.02%	大買/
2021/11/01	0	0.00	0.7	28.75	28.80	-0.7	3,173	-0.02%
2021/10/28	20	28.55	0	0.00	28.60	20	3,143	0.64%
2021/10/27	0	0.00	5	28.40	28.55	-5	3,137	-0.16%
2021/10/26	2	28.35	2	28.40	28.35	0	3,135	0.00%
2021/10/19	0	0.00	5	28.30	28.30	-5	3,312	-0.15%
2021/10/15	1	28.10	0	0.00	28.30	1	3,442	0.03%
2021/10/12	0	0.00	3	28.25	28.35	-3	3,804	-0.08%
2021/10/07	1	27.95	0	0.00	28.00	1	4,040	0.02%
2021/10/05	0	0.00	2.4	27.74	27.75	-2.4	5,994	-0.04%
2021/10/04	1	27.80	55	27.98	27.70	-54	5,984	-0.90%
2021/10/01	56	28.32	0	0.00	28.05	56	5,963	0.94%
2021/09/30	1	28.65	0	0.00	28.65	1	5,940	0.02%
2021/09/29	0	0.00	3	28.65	28.60	-3	5,954	-0.05%
2021/09/28	15	28.95	18	28.84	29.00	-3	5,947	-0.05%
2021/09/27	31	29.15	185	28.96	28.95	-154	5,926	-2.60%	大賣/鉅額交易
2021/09/24	102.1	29.02	0	0.00	29.05	102.1	5,964	1.71%	大買/鉅額交易
2021/09/23	48	28.67	30	28.60	28.70	18	5,876	0.31%
2021/09/22	71	28.37	0	0.00	28.70	71	5,856	1.21%
2021/09/17	0	0.00	3	28.68	28.75	-3	5,835	-0.05%
2021/09/16	0	0.00	7	28.58	28.70	-7	5,753	-0.12%
2021/09/15	20	28.41	12	28.39	28.30	8	5,696	0.14%
2021/09/13	1	28.10	0	0.00	28.10	1	5,666	0.02%
2021/09/10	6	28.16	1	28.15	28.15	5	5,659	0.09%
2021/09/09	3	28.35	0	0.00	28.30	3	5,650	0.05%
2021/09/08	0	0.00	0.5	28.45	28.30	-0.5	5,646	-0.01%
2021/09/07	0	0.00	0	28.60	28.70	0	5,619	0.00%
2021/09/06	7	29.05	0	0.00	28.80	7	5,621	0.12%
2021/09/03	5	28.92	11	28.97	28.95	-6	5,543	-0.11%
2021/09/02	1	28.35	1	28.15	28.30	0	5,309	0.00%
2021/08/27	10	27.75	0	0.00	27.75	10	5,384	0.19%
2021/08/26	5	27.90	5	27.80	27.80	0	5,434	0.00%
2021/08/25	5	27.65	1	27.80	27.90	4	5,458	0.07%
2021/08/24	4	27.56	0	0.00	27.60	4	5,518	0.07%
2021/08/23	1	27.50	0	0.00	27.55	1	5,549	0.02%
2021/08/20	3	26.92	0	0.00	27.00	3	5,554	0.05%
2021/08/18	5	27.29	0	0.00	27.60	5	5,550	0.09%
2021/08/17	3	27.48	1	27.65	27.50	2	5,566	0.04%
2021/08/16	1	27.90	0	0.00	27.90	1	5,546	0.02%
2021/08/13	2	28.55	1	28.40	28.30	1	5,520	0.02%
2021/08/12	0.1	27.90	0	0.00	28.10	0.1	5,470	0.00%
2021/08/11	1	27.85	0	0.00	27.80	1	5,515	0.02%
2021/08/10	6	27.95	0	0.00	27.95	6	5,556	0.11%
2021/08/09	0.1	28.70	0	0.00	28.50	0.1	5,694	0.00%
2021/08/06	0	0.00	1	28.80	28.80	-1	5,769	-0.02%
2021/08/04	0	0.00	1	28.70	28.60	-1	6,109	-0.02%
2021/07/30	0.4	28.36	0	0.00	28.40	0.4	6,310	0.01%
2021/07/28	0	0.00	1	28.15	28.35	-1	6,441	-0.02%
2021/07/27	3	28.72	1	28.90	28.80	2	6,594	0.03%
2021/07/26	0	0.00	6	28.18	28.25	-6	6,646	-0.09%
2021/07/23	5	28.25	0	0.00	28.25	5	7,059	0.07%
2021/07/22	31	28.04	20	27.90	27.90	11	7,312	0.15%
2021/07/21	4	27.96	0	0.00	27.90	4	7,324	0.06%
2021/07/20	11	28.13	0	0.00	28.10	11	7,314	0.15%
2021/07/19	4	28.44	3	28.47	28.45	1	7,288	0.01%
2021/07/16	0	0.00	10	29.10	29.10	-10	7,285	-0.14%
2021/07/15	27	29.47	31	29.39	29.50	-4	7,344	-0.05%
2021/07/14	15	29.40	5	29.20	29.25	10	7,416	0.13%
2021/07/13	74	31.19	70.1	30.44	29.55	3.9	7,341	0.05%
2021/07/12	5	30.39	43.2	29.52	30.45	-38.2	5,937	-0.64%
2021/07/06	2	28.10	0	0.00	28.05	2	5,724	0.03%
2021/07/05	0.2	27.95	0	0.00	28.00	0.2	5,777	0.00%
2021/07/02	1	28.05	1.1	27.90	27.90	-0.1	5,812	0.00%
2021/07/01	2	28.00	0	0.00	28.00	2	5,852	0.03%
2021/06/30	0	0.00	1	27.60	27.60	-1	5,848	-0.02%
2021/06/29	5	27.62	0	0.00	27.55	5	5,913	0.08%
2021/06/28	0	0.00	0.1	27.70	27.70	-0.1	5,966	0.00%
2021/06/25	0	27.80	0	0.00	27.75	0	6,021	0.00%
2021/06/18	0.1	27.90	0	0.00	28.00	0.1	6,456	0.00%
2021/06/17	3.1	27.75	0	0.00	27.90	3.1	6,533	0.05%
2021/06/15	0	0.00	2	27.93	27.90	-2	6,659	-0.03%
2021/06/11	6	27.50	6	27.50	27.50	0	6,697	0.00%
2021/06/10	0.2	27.58	6	27.53	27.55	-5.8	6,765	-0.09%
2021/06/09	1	27.75	15.2	27.75	27.70	-14.2	6,812	-0.21%
2021/06/08	16.4	27.87	55	27.99	27.90	-38.6	6,922	-0.56%
2021/06/07	70.1	27.89	0	0.00	28.00	70.1	7,096	0.99%
2021/06/03	2	28.60	2	28.40	28.65	0	7,636	0.00%
2021/06/02	1	28.10	0	0.00	28.20	1	7,630	0.01%
2021/06/01	0	0.00	1	28.45	28.20	-1	7,645	-0.01%
2021/05/27	5	28.00	15	27.87	28.15	-10	7,729	-0.13%
2021/05/26	1	28.10	10	28.30	28.25	-9	7,825	-0.12%
2021/05/25	19	28.19	1	28.20	28.25	18	7,869	0.23%
2021/05/24	5	27.45	7	28.00	27.90	-2	7,959	-0.03%
2021/05/21	1	27.45	1	27.25	27.30	0	8,241	0.00%
2021/05/20	1.1	27.34	0	27.15	27.00	1.1	8,340	0.01%
2021/05/19	5	26.95	0	0.00	26.95	5	8,349	0.06%
2021/05/18	1	26.65	6	26.47	27.00	-5	8,339	-0.06%
2021/05/17	21	25.76	8	25.75	25.65	13	8,341	0.16%
2021/05/14	2	27.45	12	27.15	27.45	-10	8,180	-0.12%
2021/05/13	23	26.91	10	26.90	27.00	13	8,103	0.16%
2021/05/12	19	27.40	13	27.52	27.45	6	7,988	0.08%
2021/05/11	13	29.07	22	28.90	28.60	-9	7,759	-0.12%
2021/05/10	0.1	29.13	0	0.00	29.00	0.1	7,676	0.00%
2021/05/07	0	0.00	10	29.28	29.30	-10	7,685	-0.13%
2021/05/06	20.2	28.80	0	0.00	28.90	20.2	7,676	0.26%
2021/05/05	36	28.90	0	0.00	28.80	36	7,625	0.47%
2021/05/04	7	28.95	3	28.40	28.85	4	7,576	0.05%
2021/05/03	12	29.92	49	30.19	29.75	-37	7,425	-0.50%
2021/04/29	9.1	30.69	66	30.77	30.60	-56.9	7,303	-0.78%
2021/04/28	14	30.04	7	30.11	30.30	7	6,924	0.10%
2021/04/27	6.1	29.55	12.7	29.46	29.50	-6.6	6,734	-0.10%
2021/04/26	1	29.50	25	29.43	29.40	-24	6,735	-0.36%
2021/04/23	2	29.35	5	29.41	29.35	-3	6,707	-0.04%
2021/04/22	1	29.56	11.1	29.86	29.35	-10.1	6,801	-0.15%
2021/04/21	5	29.96	17	29.94	30.15	-12	6,734	-0.18%
2021/04/20	2	29.60	15	29.75	29.80	-13	6,621	-0.20%
2021/04/19	1	29.30	4	29.33	29.35	-3	6,537	-0.05%
2021/04/16	0	28.95	1	28.95	29.15	-1	6,590	-0.01%
2021/04/15	1	28.80	0	0.00	28.85	1	6,609	0.02%
2021/04/14	3	28.57	3.3	28.57	28.65	-0.3	6,617	-0.01%
2021/04/13	27	29.13	0	0.00	28.90	27	6,607	0.41%
2021/04/12	1	29.45	12	29.30	29.30	-11	6,532	-0.17%
2021/04/09	0	0.00	47	29.30	29.45	-47	6,479	-0.73%
2021/04/08	0.2	29.10	16	29.21	29.20	-15.8	6,460	-0.24%
2021/04/07	1.1	29.00	0	0.00	29.15	1.1	6,483	0.02%
2021/04/06	83	29.13	9	29.21	29.05	74	6,496	1.14%
2021/04/01	5	29.10	0	0.00	29.15	5	6,453	0.08%
2021/03/31	0	0.00	1	28.80	28.85	-1	6,398	-0.02%
2021/03/30	1.1	28.55	230	28.55	28.70	-229	6,349	-3.61%	大賣/鉅額交易
2021/03/29	3	28.65	0	0.00	28.65	3	6,295	0.05%
2021/03/26	1	28.70	2	28.55	28.60	-1	6,283	-0.02%
2021/03/25	4	28.60	1	28.65	28.65	3	6,276	0.05%
2021/03/24	2.1	29.32	1	29.35	29.30	1.1	6,234	0.02%
2021/03/23	0	0.00	3	29.20	29.25	-3	6,178	-0.05%
2021/03/22	2	28.95	1	28.95	28.95	1	6,122	0.02%
2021/03/19	4	29.03	0	0.00	29.10	4	6,135	0.07%
2021/03/18	2	29.10	0	0.00	29.05	2	6,113	0.03%
2021/03/17	1	29.15	6	29.10	29.10	-5	6,181	-0.08%
2021/03/16	60	29.10	0	0.00	29.15	60	6,395	0.94%
2021/03/12	3	28.68	2	28.83	28.95	1	7,216	0.01%
2021/03/11	16	28.91	40	28.80	28.80	-24	7,457	-0.32%
2021/03/10	37	28.72	1	28.80	28.80	36	7,347	0.49%
2021/03/09	15	28.33	16	28.14	28.45	-1	7,224	-0.01%
2021/03/08	5	30.35	0.4	30.30	30.30	4.6	6,814	0.07%
2021/03/05	1	30.20	0	0.00	30.30	1	6,822	0.01%
2021/03/04	2	30.55	6	30.35	30.40	-4	6,845	-0.06%
2021/03/03	0	0.00	10.4	30.41	30.60	-10.4	6,834	-0.15%
2021/03/02	6	31.18	13	30.83	30.60	-7	6,832	-0.10%
2021/02/26	1	30.60	16	30.36	30.95	-15	6,770	-0.22%
2021/02/25	20	30.65	7	30.72	30.65	13	6,746	0.19%
2021/02/24	10	30.63	41	30.70	30.50	-31	6,816	-0.45%
2021/02/23	37	30.93	29	30.92	31.00	8	6,687	0.12%
2021/02/22	14	30.14	4	30.10	30.25	10	6,367	0.16%
2021/02/19	0	0.00	2	29.68	29.90	-2	6,263	-0.03%
2021/02/18	0	0.00	10	29.45	29.65	-10	6,260	-0.16%
2021/02/17	1	29.35	0	0.00	29.40	1	6,317	0.02%
2021/02/05	1	29.30	11	29.22	29.25	-10	6,284	-0.16%
2021/02/04	1	29.15	5	29.15	29.15	-4	6,286	-0.06%
2021/02/03	0	0.00	7	29.25	29.30	-7	6,351	-0.11%
2021/02/02	7	29.25	2	29.25	29.25	5	6,382	0.08%
2021/02/01	6	28.90	0	0.00	29.00	6	6,387	0.09%
2021/01/28	5	29.30	0.1	29.35	29.30	4.9	6,332	0.08%
2021/01/26	10	29.70	10	29.30	29.35	0	6,288	0.00%
2021/01/25	5	29.45	2	29.40	29.50	3	6,277	0.05%
2021/01/22	0.6	29.20	0.3	29.25	29.30	0.3	6,252	0.00%
2021/01/21	8	29.33	2	29.10	29.20	6	6,236	0.10%
2021/01/20	4	29.43	1	29.35	29.15	3	6,197	0.05%
2021/01/19	0	0.00	12	30.10	29.80	-12	6,118	-0.20%
2021/01/18	0	0.00	12.9	29.51	29.90	-12.9	6,074	-0.21%
2021/01/15	0	0.00	6	29.94	29.85	-6	6,042	-0.10%
2021/01/14	6	30.04	19	30.00	30.05	-13	5,906	-0.22%
2021/01/13	3	29.77	5	29.85	29.85	-2	5,892	-0.03%
2021/01/12	14	30.09	13	30.01	29.80	1	5,874	0.02%
2021/01/11	27	29.89	6	29.93	30.15	21	5,800	0.36%
2021/01/08	5	29.40	5	29.30	29.40	0	5,671	0.00%
2021/01/07	4	29.40	4	29.50	29.40	0	5,610	0.00%
2021/01/06	1	29.40	14	29.76	29.40	-13	5,588	-0.23%
2021/01/05	3	29.45	13	29.50	29.60	-10	5,539	-0.18%
2021/01/04	10	29.54	0	0.00	29.50	10	5,540	0.18%
2020/12/31	0	0.00	1	29.85	29.50	-1	5,528	-0.02%
2020/12/30	2	29.20	1	29.65	29.65	1	5,496	0.02%
2020/12/29	4	29.24	20	29.30	29.30	-16	5,419	-0.30%
2020/12/28	21	29.42	1	29.40	29.40	20	5,366	0.37%
2020/12/25	4.1	29.34	0	0.00	29.30	4.1	5,361	0.08%
2020/12/23	0	0.00	8.7	29.10	29.15	-8.7	5,323	-0.16%
2020/12/22	4	29.18	2	29.20	29.00	2	5,341	0.04%
2020/12/21	6	29.08	0.2	29.20	29.20	5.8	5,356	0.11%
2020/12/18	2	29.45	0	0.00	29.40	2	5,325	0.04%
2020/12/17	16	29.17	0	0.00	29.20	16	5,288	0.30%
2020/12/16	1	29.30	15	29.31	29.40	-14	5,248	-0.27%
2020/12/15	10	29.40	0	0.00	29.25	10	5,195	0.19%
2020/12/14	5	30.00	10	29.85	29.80	-5	5,096	-0.10%
2020/12/11	14	29.93	50	30.02	29.70	-36	5,063	-0.71%
2020/12/10	37	30.11	9	30.20	30.05	28	4,961	0.56%
2020/12/09	266	31.28	6	31.17	31.15	260	4,696	5.54%	大買/鉅額交易
2020/12/08	50.4	32.11	41.1	32.04	31.75	9.3	4,523	0.21%
2020/12/07	16	30.88	59	30.79	31.25	-43	3,891	-1.11%
2020/12/04	10	29.80	5.3	29.83	29.90	4.7	3,535	0.13%
2020/12/03	0	0.00	4	29.49	29.65	-4	3,472	-0.12%
2020/12/02	0	0.00	1	29.55	29.60	-1	3,435	-0.03%
2020/12/01	5	29.55	5.2	29.60	29.65	-0.2	3,423	-0.01%
2020/11/30	1	29.60	5	29.80	29.50	-4	3,409	-0.12%
2020/11/27	29	29.77	10	29.75	29.75	19	3,366	0.56%
2020/11/26	16	29.61	1	29.60	29.65	15	3,339	0.45%
2020/11/25	1	29.75	0	0.00	29.65	1	3,340	0.03%
2020/11/24	14	29.83	4.1	29.60	29.60	9.9	3,319	0.30%
2020/11/23	25	29.44	16	29.31	29.60	9	3,263	0.28%
2020/11/20	9	29.19	17.4	29.12	29.10	-8.4	3,261	-0.26%
2020/11/19	3	29.23	10	29.15	29.20	-7	3,269	-0.21%
2020/11/18	1	29.10	18.1	29.12	29.20	-17.1	3,272	-0.52%
2020/11/17	1.5	29.00	15	29.05	29.00	-13.5	3,295	-0.41%
2020/11/16	12	29.14	13	29.17	29.10	-1	3,409	-0.03%
2020/11/13	20	29.40	21.1	29.19	29.35	-1.1	3,388	-0.03%
2020/11/12	0	0.00	10	29.45	29.10	-10	3,373	-0.30%
2020/11/11	0	0.00	4	29.20	29.35	-4	3,394	-0.12%
2020/11/10	1	28.90	0	0.00	29.00	1	3,365	0.03%
2020/11/09	1	29.00	2	29.10	28.90	-1	3,523	-0.03%
2020/11/06	3	28.87	1	29.05	28.85	2	3,665	0.05%
2020/11/05	10	28.75	4	28.78	28.80	6	3,655	0.16%
2020/11/04	2	28.70	12	28.79	28.75	-10	3,661	-0.27%
2020/11/03	2	28.73	3	28.70	28.70	-1	3,685	-0.03%
2020/11/02	1	28.25	0.1	28.35	28.30	0.9	3,703	0.02%
2020/10/30	1.2	28.26	1	28.20	28.20	0.2	3,715	0.00%
2020/10/28	0	0.00	20	28.65	28.60	-20	3,746	-0.53%
2020/10/27	2	28.73	0	0.00	28.65	2	3,775	0.05%
2020/10/23	1	28.95	0	0.00	28.95	1	3,837	0.03%
2020/10/21	1	29.20	10	29.15	28.95	-9	4,020	-0.22%
2020/10/20	20	28.90	2.4	28.92	28.90	17.6	4,113	0.43%
2020/10/19	0	0.00	3	28.65	28.70	-3	4,135	-0.07%
2020/10/16	0	0.00	10	28.50	28.60	-10	4,213	-0.24%
2020/10/15	5	28.45	0	0.00	28.60	5	4,251	0.12%
2020/10/14	1	28.50	4	28.50	28.55	-3	4,286	-0.07%
2020/10/13	1.9	28.40	0	0.00	28.25	1.9	4,424	0.04%
2020/10/12	1.2	28.68	0	0.00	28.40	1.2	4,435	0.03%
2020/10/08	2	28.53	0	0.00	28.55	2	4,601	0.04%
2020/10/07	0	0.00	11	28.70	28.70	-11	4,946	-0.22%
2020/10/05	0	0.00	19	28.65	28.40	-19	5,617	-0.34%
2020/09/30	0	0.00	1	28.50	28.60	-1	5,762	-0.02%
2020/09/28	10	28.00	1	28.10	28.05	9	6,101	0.15%
2020/09/24	2	27.70	2	27.70	27.65	0	6,527	0.00%
2020/09/23	1	28.15	2	28.23	28.15	-1	6,661	-0.02%
2020/09/22	5.9	28.72	21.2	28.55	28.45	-15.3	6,755	-0.23%
2020/09/21	0	0.00	13	28.90	28.90	-13	6,889	-0.19%
2020/09/18	5	28.90	2	29.00	28.95	3	7,011	0.04%
2020/09/17	0	0.00	2	28.93	28.85	-2	7,138	-0.03%
2020/09/15	6	28.89	3.1	29.06	28.85	2.9	7,247	0.04%
2020/09/10	6	29.09	13.1	29.12	29.10	-7.1	7,510	-0.09%
2020/09/09	1	28.40	3.8	28.43	28.55	-2.8	7,488	-0.04%
2020/09/07	20	28.70	3.5	28.57	28.45	16.5	7,756	0.21%
2020/09/04	1	28.25	11	28.21	28.50	-10	7,924	-0.13%
2020/09/03	0	0.00	3	28.88	28.70	-3	8,277	-0.04%
2020/09/02	10	28.85	2	28.93	28.85	8	8,345	0.10%
2020/09/01	0	0.00	50.1	28.84	28.85	-50.1	8,522	-0.59%
2020/08/28	1	28.75	24.1	28.93	29.15	-23.1	8,671	-0.27%
2020/08/27	0	0.00	1	29.05	28.85	-1	8,748	-0.01%
2020/08/26	22	28.96	16.1	29.04	28.95	5.9	8,858	0.07%
2020/08/24	2.2	28.01	2	28.00	28.10	0.2	9,028	0.00%
2020/08/21	6	27.93	0	0.00	27.95	6	9,124	0.07%
2020/08/20	5	27.70	35.2	27.78	27.75	-30.2	9,210	-0.33%
2020/08/19	7	28.59	0	0.00	28.45	7	9,233	0.08%
2020/08/18	9.8	28.80	1	28.80	28.75	8.8	9,372	0.09%
2020/08/17	0	0.00	1	28.85	28.85	-1	9,759	-0.01%
2020/08/14	0	0.00	0.2	28.60	28.45	-0.2	10,623	0.00%
2020/08/13	6	28.42	3.7	28.37	28.25	2.3	10,698	0.02%
2020/08/12	15.6	28.85	1	28.85	28.75	14.6	10,562	0.14%
2020/08/11	4	29.46	0	0.00	29.40	4	10,458	0.04%
2020/08/10	1	29.35	0	0.00	29.35	1	10,611	0.01%
2020/08/07	1	29.30	3	29.35	29.25	-2	10,807	-0.02%
2020/08/06	1	29.45	0	29.45	29.40	1	10,949	0.01%
2020/08/05	0	0.00	1	29.25	29.35	-1	11,121	-0.01%
2020/08/04	1	29.20	0	0.00	29.30	1	11,202	0.01%
2020/08/03	1	29.10	0	0.00	29.20	1	11,308	0.01%
2020/07/31	5	29.25	2	29.45	29.55	3	11,359	0.03%
2020/07/30	4	29.20	2.3	29.21	29.15	1.7	11,446	0.01%
2020/07/29	4	28.58	6.2	28.97	29.00	-2.2	11,475	-0.02%
2020/07/28	2	28.70	10	28.84	28.25	-8	11,504	-0.07%
2020/07/27	1	28.50	0	0.00	28.55	1	11,547	0.01%
2020/07/24	5	29.12	3	29.05	29.00	2	11,509	0.02%
2020/07/23	3	29.65	0	0.00	29.60	3	11,390	0.03%
2020/07/21	0	0.00	1	29.85	29.85	-1	11,397	-0.01%
2020/07/20	4	29.74	0	0.00	29.65	4	11,411	0.04%
2020/07/17	6	29.87	8	29.66	29.55	-2	11,486	-0.02%
2020/07/16	0	0.00	10	30.04	30.15	-10	11,564	-0.09%
2020/07/15	11	30.16	30.5	30.54	29.85	-19.5	11,684	-0.17%
2020/07/14	31	30.16	14	29.99	30.35	17	11,764	0.14%
2020/07/13	9	34.20	26	34.07	34.20	-17	11,554	-0.15%
2020/07/10	1	33.95	24	33.98	33.90	-23	11,409	-0.20%
2020/07/09	7	33.39	32	33.55	33.55	-25	11,334	-0.22%
2020/07/08	0.2	33.50	9	33.47	33.55	-8.8	11,280	-0.08%
2020/07/07	18.2	33.53	9	33.29	33.35	9.2	11,272	0.08%
2020/07/06	55.1	33.84	12	33.99	33.95	43.1	11,266	0.38%
2020/07/03	3	33.10	35	33.01	33.30	-32	11,364	-0.28%
2020/07/02	5	32.50	1	32.70	32.75	4	11,254	0.04%
2020/07/01	5.5	32.51	7	32.44	32.40	-1.5	11,141	-0.01%
2020/06/30	7	32.67	4	32.44	32.40	3	11,075	0.03%
2020/06/29	5	32.15	4	32.08	32.25	1	11,012	0.01%
2020/06/24	1	31.75	13	31.98	32.15	-12	10,937	-0.11%
2020/06/23	5	31.45	1	31.45	31.45	4	10,969	0.04%
2020/06/22	0	0.00	2	31.78	31.60	-2	11,028	-0.02%
2020/06/19	6	31.48	1	31.40	31.45	5	11,190	0.04%
2020/06/18	20	31.45	1	31.40	31.45	19	11,126	0.17%
2020/06/17	7.8	31.35	50	31.40	31.30	-42.2	11,142	-0.38%
2020/06/16	0	0.00	3	31.45	31.55	-3	11,267	-0.03%
2020/06/15	17	31.22	5	31.32	31.05	12	11,582	0.10%
2020/06/12	7	31.26	7	31.30	31.50	0	11,701	0.00%
2020/06/11	20	32.38	84	32.50	32.05	-64	11,810	-0.54%
2020/06/10	56	32.98	4.2	32.88	32.80	51.8	11,843	0.44%
2020/06/09	2	32.10	5	32.37	32.35	-3	11,888	-0.03%
2020/06/08	66	32.14	5	32.20	32.10	61	12,160	0.50%
2020/06/05	11	32.35	5	32.41	32.55	6	12,335	0.05%
2020/06/04	13	32.13	1	32.25	32.20	12	12,519	0.10%
2020/06/03	5	32.04	4	32.06	31.95	1	12,684	0.01%
2020/06/02	8	32.08	2.5	31.96	31.95	5.5	12,674	0.04%
2020/06/01	4	32.26	4	32.28	32.35	0	12,701	0.00%
2020/05/29	22	32.64	19	32.59	32.30	3	12,842	0.02%
2020/05/28	12	32.20	30	32.09	32.05	-18	13,010	-0.14%
2020/05/27	20	32.16	6	32.22	32.05	14	13,239	0.11%
2020/05/26	10	32.33	4	32.46	32.10	6	13,584	0.04%
2020/05/25	10	32.12	20	32.13	32.35	-10	13,635	-0.07%
2020/05/22	301	33.28	250	32.41	32.40	51	13,734	0.37%	大買/大賣/
2020/05/21	43	32.81	98.1	32.74	33.30	-55.1	13,906	-0.40%
2020/05/20	16	30.53	8	30.69	30.70	8	13,366	0.06%
2020/05/19	1	30.10	0	0.00	30.10	1	14,171	0.01%
2020/05/18	14	29.74	3	29.83	29.75	11	14,846	0.07%
2020/05/15	9	29.81	0	0.00	29.75	9	15,551	0.06%
2020/05/14	32	30.28	7	30.16	30.10	25	15,703	0.16%
2020/05/13	6	30.91	16	31.05	31.00	-10	15,635	-0.06%
2020/05/12	12	31.15	5	31.09	31.35	7	15,550	0.05%
2020/05/11	10.7	30.82	3	30.78	30.80	7.7	15,487	0.05%
2020/05/08	3	31.07	5	31.05	30.50	-2	15,395	-0.01%
2020/05/07	2	30.65	5	30.75	30.80	-3	15,297	-0.02%
2020/05/06	3	30.57	29	30.55	30.50	-26	15,231	-0.17%
2020/05/05	24	30.27	4	30.26	30.25	20	15,125	0.13%
2020/05/04	3	30.07	1	30.15	30.15	2	15,101	0.01%
2020/04/30	1	30.75	2	30.80	30.60	-1	15,050	-0.01%
2020/04/29	6	30.54	73	30.42	30.50	-67	15,013	-0.45%
2020/04/28	7	30.36	23	30.33	30.35	-16	14,991	-0.11%
2020/04/27	32	30.04	0	0.00	30.25	32	15,081	0.21%
2020/04/24	15	29.51	6	29.25	29.40	9	15,045	0.06%
2020/04/23	2	29.63	5	29.75	29.60	-3	15,106	-0.02%
2020/04/22	19	29.05	6	29.37	29.50	13	15,092	0.09%
2020/04/21	8	29.74	26	29.65	29.40	-18	15,059	-0.12%
2020/04/20	13	30.47	10	30.46	30.35	3	14,935	0.02%
2020/04/17	127	31.54	12	31.41	30.85	115	14,813	0.78%	大買/鉅額交易
2020/04/16	41	31.31	6	31.52	31.40	35	14,601	0.24%
2020/04/15	9	31.07	9	30.99	31.20	0	14,441	0.00%
2020/04/14	27	30.32	81	30.63	30.80	-54	14,234	-0.38%
2020/04/13	4	29.53	2	29.30	29.35	2	14,016	0.01%
2020/04/10	1	28.95	2	29.13	29.15	-1	13,957	-0.01%
2020/04/09	22	29.12	1	29.10	29.05	21	13,866	0.15%
2020/04/08	1	29.00	13.1	28.20	29.10	-12.1	13,659	-0.09%
2020/04/07	5	27.74	3	27.68	27.55	2	13,336	0.01%
2020/04/01	3	27.15	3	27.17	27.25	0	13,146	0.00%
2020/03/31	2	27.05	8	27.15	27.15	-6	13,076	-0.05%
2020/03/30	3	26.42	5	26.72	26.95	-2	12,986	-0.02%
2020/03/27	2.2	26.86	4.3	27.30	26.85	-2.1	12,952	-0.02%
2020/03/26	12	26.38	9	26.49	26.85	3	12,801	0.02%
2020/03/25	18	26.97	18	27.00	26.45	0	12,784	0.00%
2020/03/24	58.4	25.82	23	25.61	25.80	35.4	12,601	0.28%
2020/03/23	4.3	23.95	3.5	24.05	24.10	0.8	12,552	0.01%
2020/03/20	95	24.86	12.7	25.13	25.10	82.3	12,500	0.66%
2020/03/19	23.2	24.08	107	23.44	23.40	-83.8	12,332	-0.68%	大賣/
2020/03/18	7.4	26.38	5	26.20	26.00	2.4	11,994	0.02%
2020/03/17	21	27.55	6	27.24	26.80	15	11,782	0.13%
2020/03/16	18	28.70	3	28.65	27.75	15	11,545	0.13%
2020/03/13	19	27.91	8	28.21	28.95	11	11,507	0.10%
2020/03/12	28	29.97	21	30.07	30.05	7	11,085	0.06%
2020/03/11	53	32.18	28	32.54	31.60	25	10,744	0.23%
2020/03/10	32	33.35	7	33.13	33.35	25	10,395	0.24%
2020/03/09	13.1	33.20	210.1	33.53	32.70	-197	10,107	-1.95%	大賣/鉅額交易
2020/03/06	6	33.84	2	33.95	34.10	4	9,880	0.04%
2020/03/05	10.1	34.10	10	34.16	34.25	0.1	9,839	0.00%
2020/03/04	18	33.84	14	34.03	33.70	4	9,695	0.04%
2020/03/03	70	34.76	12	34.94	34.50	58	9,468	0.61%
2020/03/02	36	32.88	31	33.67	34.25	5	9,098	0.05%
2020/02/27	21	34.24	26	34.13	34.05	-5	8,789	-0.06%
2020/02/26	5	34.20	10.3	34.90	34.75	-5.3	8,378	-0.06%
2020/02/25	5	34.74	4	34.85	34.55	1	8,182	0.01%
2020/02/24	2	35.05	16	34.99	35.10	-14	7,914	-0.18%
2020/02/21	7	34.31	5	34.37	34.20	2	7,428	0.03%
2020/02/20	83.7	34.87	46.2	34.47	34.40	37.5	7,200	0.52%
2020/02/19	121	32.65	36	32.99	33.50	85	6,467	1.31%	大買/
2020/02/18	38	31.76	66	31.58	31.60	-28	5,842	-0.48%
2020/02/17	25	30.60	14.7	30.19	30.50	10.3	5,350	0.19%
2020/02/14	2	30.05	7	29.70	29.70	-5	5,272	-0.09%
2020/02/13	4	29.56	5	29.50	29.35	-1	5,375	-0.02%
2020/02/12	5	29.21	5	29.50	29.45	0	5,428	0.00%
2020/02/11	2	28.65	0	0.00	28.70	2	5,418	0.04%
2020/02/10	10	28.30	5	28.75	28.65	5	5,423	0.09%
2020/02/06	0	0.00	10	28.70	28.80	-10	5,412	-0.18%
2020/02/05	0	0.00	2	28.65	28.50	-2	5,408	-0.04%
2020/02/04	5	28.60	1	28.30	28.50	4	5,368	0.07%
2020/02/03	2	27.93	6.2	27.99	28.40	-4.2	5,355	-0.08%
2020/01/31	1	28.95	7	28.93	29.00	-6	5,286	-0.11%
2020/01/30	11	28.73	4	28.81	28.95	7	5,300	0.13%
2020/01/20	2	30.50	7	30.41	30.35	-5	5,211	-0.10%
2020/01/17	3	30.58	17.9	30.45	30.40	-14.9	5,432	-0.27%
2020/01/16	22	29.94	22	29.92	29.95	0	5,315	0.00%
2020/01/15	10	29.86	19.3	29.85	29.85	-9.3	5,260	-0.18%
2020/01/14	12.3	29.61	3.3	29.60	29.70	9	5,180	0.17%
2020/01/13	4	29.14	25	29.20	29.20	-21	5,078	-0.41%
2020/01/10	8	28.86	10	28.99	29.00	-2	5,041	-0.04%
2020/01/09	0	0.00	8	28.40	28.30	-8	4,987	-0.16%
2020/01/08	0	0.00	2	28.23	28.15	-2	5,030	-0.04%
2020/01/07	1	28.50	1	28.50	28.55	0	5,001	0.00%
2020/01/06	0	0.00	5	28.63	28.60	-5	4,970	-0.10%
2020/01/03	0	0.00	4	28.79	28.95	-4	4,950	-0.08%
2020/01/02	1	29.00	6	29.03	28.95	-5	4,932	-0.10%
2019/12/31	1	28.95	18	29.00	29.00	-17	4,892	-0.35%
2019/12/30	0	0.00	7	29.10	29.10	-7	4,877	-0.14%
2019/12/27	1	28.95	0	0.00	29.00	1	4,888	0.02%
2019/12/26	0	0.00	1	29.00	29.00	-1	4,880	-0.02%
2019/12/25	10.4	28.90	1	28.90	29.00	9.4	4,894	0.19%
2019/12/24	2	28.93	3	29.03	29.00	-1	4,917	-0.02%
2019/12/23	1	29.05	1	29.05	29.10	0	4,971	0.00%
2019/12/20	10	29.30	3	29.23	29.00	7	5,011	0.14%
2019/12/19	1	29.25	0	0.00	29.20	1	4,929	0.02%
2019/12/18	10	29.09	23.2	29.05	29.20	-13.2	4,875	-0.27%
2019/12/17	5	28.75	0	0.00	28.80	5	4,772	0.10%
2019/12/13	2	28.45	0	0.00	28.65	2	4,720	0.04%
2019/12/12	0	0.00	2	28.70	28.70	-2	4,641	-0.04%
2019/12/11	0	0.00	10	28.70	28.70	-10	4,646	-0.22%
2019/12/10	12	28.95	1	29.10	28.80	11	4,624	0.24%
2019/12/09	13	28.36	0	0.00	28.35	13	4,434	0.29%
2019/12/06	6	28.49	5	28.15	28.45	1	4,445	0.02%
2019/12/05	8	27.98	5	27.97	28.00	3	4,408	0.07%
2019/12/04	0	0.00	0	27.90	27.90	0	4,382	0.00%
2019/12/03	5	27.90	1	28.00	28.00	4	4,371	0.09%
2019/12/02	3	28.07	0	0.00	28.00	3	4,352	0.07%
2019/11/29	5	28.30	2.4	28.26	28.35	2.7	4,290	0.06%
2019/11/28	4	28.49	0	0.00	28.40	4	4,253	0.09%
2019/11/27	0	0.00	1	28.40	28.45	-1	4,251	-0.02%
2019/11/26	4	28.29	7	28.37	28.50	-3	4,267	-0.07%
2019/11/25	2	28.73	0	0.00	28.50	2	4,288	0.05%
2019/11/22	1	28.70	6	28.90	28.70	-5	4,306	-0.12%
2019/11/20	10	28.80	5	28.85	28.90	5	4,255	0.12%
2019/11/19	8	29.58	1	29.50	29.30	7	4,174	0.17%
2019/11/18	5	29.30	30	29.36	29.30	-25	4,043	-0.62%
2019/11/15	45	28.79	28.5	28.75	28.60	16.6	3,849	0.43%
2019/11/14	77	28.76	64	28.63	28.70	13	3,743	0.35%
2019/11/13	30	28.73	82	28.81	28.90	-52	3,464	-1.50%
2019/11/12	14	28.30	36.2	27.94	28.50	-22.2	3,212	-0.69%
2019/11/11	1	27.75	2	28.05	27.75	-1	2,970	-0.03%
2019/11/08	43	27.52	3	27.43	27.50	40	2,837	1.41%
2019/11/06	4	27.05	5	27.00	26.90	-1	2,670	-0.04%
2019/11/05	13	26.98	10	27.00	26.95	3	2,653	0.11%
2019/11/04	1	26.80	2	26.75	26.75	-1	2,631	-0.04%
2019/10/30	11	26.82	1	26.75	26.80	10	2,644	0.38%
2019/10/29	1	26.60	0	0.00	26.60	1	2,615	0.04%
2019/10/25	17.5	26.95	27.3	27.00	27.10	-9.8	2,462	-0.40%
2019/10/23	4	25.78	1	25.85	25.75	3	2,196	0.14%
2019/10/22	6	25.79	0	0.00	25.75	6	2,188	0.27%
2019/10/21	2	25.70	1	25.80	25.75	1	2,177	0.05%
2019/10/18	0	0.00	21	25.45	25.45	-21	2,161	-0.97%
2019/10/17	1	25.50	0.1	25.60	25.50	0.9	2,137	0.04%
2019/10/16	0	0.00	0.2	25.75	25.70	-0.2	2,100	-0.01%
2019/10/15	0	0.00	1	25.80	25.90	-1	2,048	-0.05%
2019/10/09	2	26.05	0	0.00	25.70	2	2,060	0.10%
2019/10/08	1	26.10	3	26.18	26.10	-2	2,040	-0.10%
2019/10/07	11	25.98	2	26.00	26.00	9	2,040	0.44%
2019/10/04	1	25.90	8	25.83	26.00	-7	2,052	-0.34%
2019/10/03	11	25.70	1.7	25.90	25.95	9.3	2,061	0.45%
2019/10/02	1	25.90	0	0.00	26.00	1	2,027	0.05%
2019/10/01	5.5	26.03	1.2	26.07	26.10	4.4	2,010	0.22%
2019/09/27	5	26.17	3.2	26.20	26.15	1.9	1,979	0.09%
2019/09/26	50	26.44	1.6	26.41	26.25	48.4	1,941	2.49%
2019/09/25	4.4	26.05	1.7	26.01	26.00	2.8	1,854	0.15%
2019/09/24	1	26.50	0	0.00	26.45	1	1,789	0.06%
2019/09/23	0	0.00	1	26.40	26.40	-1	1,772	-0.06%
2019/09/20	2	26.20	0	0.00	26.15	2	1,772	0.11%
2019/09/19	1	26.30	1	26.30	26.25	0	1,767	0.00%
2019/09/18	1	26.15	1	26.30	26.25	0	1,772	0.00%
2019/09/17	0	0.00	0.2	26.40	26.30	-0.2	1,749	-0.01%
2019/09/12	1.4	26.55	0	0.00	26.50	1.4	1,713	0.08%
2019/09/11	0	0.00	1	26.45	26.50	-1	1,693	-0.06%
2019/09/10	2	26.70	0	0.00	26.60	2	1,677	0.12%
2019/09/04	1	27.50	1	27.65	27.60	0	1,643	0.00%
2019/09/03	2	27.58	2	27.68	27.65	0	1,670	0.00%
2019/09/02	0	0.00	1.5	27.75	27.65	-1.5	1,667	-0.09%
2019/08/30	2	27.45	2	27.53	27.60	0	1,658	0.00%
2019/08/29	1	27.30	0	0.00	27.30	1	1,637	0.06%
2019/08/28	2	26.43	1.5	26.67	26.65	0.5	1,599	0.03%
2019/08/26	11	31.60	0	0.00	31.55	11	1,459	0.75%
2019/08/22	1	32.00	0	0.00	31.75	1	1,449	0.07%
2019/08/21	1	31.90	4	31.95	31.90	-3	1,443	-0.21%
2019/08/20	0.3	31.85	0	0.00	31.85	0.3	1,423	0.02%
2019/08/19	0.8	31.80	0	0.00	31.80	0.8	1,432	0.05%
2019/08/15	0.3	31.40	0	0.00	31.40	0.3	1,414	0.02%
2019/08/13	3	31.10	0	0.00	31.40	3	1,394	0.22%
2019/08/12	0	0.00	6	31.50	31.50	-6	1,386	-0.43%
2019/08/07	0.3	31.00	0	0.00	31.00	0.3	1,407	0.02%
2019/08/06	2	30.50	0	0.00	31.00	2	1,433	0.14%
2019/08/05	1	31.30	33	31.20	31.20	-32	1,450	-2.21%
2019/08/02	0	0.00	23	31.82	31.90	-23	1,517	-1.52%
2019/08/01	10	32.22	6	32.23	32.20	4	1,492	0.27%
2019/07/31	0	0.00	6	32.25	32.35	-6	1,491	-0.40%
2019/07/30	42.2	32.36	0	0.00	32.35	42.2	1,494	2.82%
2019/07/29	2.3	32.33	0	0.00	32.35	2.3	1,508	0.15%
2019/07/26	0	0.00	3	32.10	32.10	-3	1,510	-0.20%
2019/07/24	0	0.00	2	32.00	31.85	-2	1,488	-0.13%
2019/07/23	3	31.85	0	0.00	31.75	3	1,507	0.20%
2019/07/18	0	0.00	10	32.15	32.05	-10	1,486	-0.67%
2019/07/15	15	32.30	0	0.00	32.45	15	1,471	1.02%
2019/07/12	10	32.15	0	0.00	32.15	10	1,465	0.68%
2019/07/10	2	31.68	15	31.65	31.80	-13	1,440	-0.90%
2019/07/05	3	31.25	0	0.00	31.35	3	1,455	0.21%
2019/07/04	0	0.00	11	31.30	31.30	-11	1,478	-0.74%
2019/06/28	0	0.00	2	31.00	31.10	-2	1,556	-0.13%
2019/06/27	0	0.00	4	30.83	30.90	-4	1,560	-0.26%
2019/06/20	0	0.00	2	29.80	30.10	-2	1,559	-0.13%
2019/06/19	0	0.00	31	29.79	29.70	-31	1,558	-1.99%
2019/06/18	3	29.53	0	0.00	29.70	3	1,560	0.19%
2019/06/14	23	29.57	0	0.00	29.50	23	1,590	1.45%
2019/06/13	36	29.57	0	0.00	29.55	36	1,614	2.23%
2019/06/12	3	29.55	0	0.00	29.55	3	1,794	0.17%
2019/06/11	0	0.00	2	30.05	29.75	-2	1,813	-0.11%
2019/06/10	4	29.36	0	0.00	29.45	4	1,809	0.22%
2019/06/03	26	29.15	1	29.15	29.15	25	1,973	1.27%
2019/05/27	1	29.25	0	0.00	29.30	1	2,358	0.04%
2019/05/23	1	29.25	0	0.00	29.35	1	2,347	0.04%
2019/05/16	18	29.85	0	0.00	29.50	18	2,395	0.75%
2019/05/15	2	29.95	0	0.00	30.00	2	2,391	0.08%
2019/05/13	0	0.00	5	29.38	29.35	-5	2,394	-0.21%
2019/05/10	3	30.60	24	30.38	30.10	-21	2,400	-0.87%
2019/05/09	0	0.00	22	31.55	31.50	-22	2,317	-0.95%
2019/05/08	3	31.68	0	0.00	31.70	3	2,317	0.13%
2019/05/07	5.3	32.00	22	32.00	32.00	-16.7	2,319	-0.72%
2019/05/06	1	31.90	6	31.86	31.90	-5	2,359	-0.21%
2019/05/03	0	0.00	34	32.26	32.25	-34	2,343	-1.45%
2019/05/02	3	32.17	2	32.20	32.35	1	2,329	0.04%
2019/04/30	7	31.95	1	32.00	32.00	6	2,312	0.26%
2019/04/29	36	32.01	0	0.00	31.95	36	2,323	1.55%
2019/04/26	1	31.65	0	0.00	31.70	1	2,307	0.04%
2019/04/24	6	31.65	0	0.00	31.60	6	2,334	0.26%
2019/04/22	0	0.00	16	31.40	31.45	-16	2,363	-0.68%
2019/04/19	11	31.35	7	31.35	31.35	4	2,373	0.17%
2019/04/18	2	31.48	11	31.35	31.25	-9	2,379	-0.38%
2019/04/17	0	0.00	1	31.80	31.85	-1	2,375	-0.04%
2019/04/15	4	31.64	0	0.00	31.60	4	2,356	0.17%
2019/04/12	2	31.63	0	0.00	31.40	2	2,356	0.08%
2019/04/11	2	32.03	0	0.00	32.00	2	2,324	0.09%
2019/04/10	6	32.16	0	0.00	32.05	6	2,315	0.26%
2019/04/09	4	32.70	1	32.60	32.50	3	2,297	0.13%
2019/04/08	26	32.39	0	0.00	32.50	26	2,306	1.13%
2019/04/03	0	0.00	2	31.80	31.90	-2	2,289	-0.09%
2019/04/02	0	0.00	3	31.72	31.70	-3	2,369	-0.13%
2019/04/01	3	31.55	0	0.00	31.65	3	2,436	0.12%
2019/03/21	0	0.00	1	31.45	31.50	-1	2,683	-0.04%
2019/03/20	10	31.50	6	31.46	31.50	4	2,664	0.15%
2019/03/18	32	31.24	10	31.00	31.30	22	2,621	0.84%
2019/03/15	1	30.90	5	30.70	31.05	-4	2,591	-0.15%
2019/03/14	17	30.90	0	0.00	30.85	17	2,394	0.71%
2019/03/12	3	30.90	0	0.00	30.80	3	2,340	0.13%
2019/03/11	5	31.20	0	0.00	31.05	5	2,288	0.22%
2019/03/08	5	30.99	6	30.73	31.15	-1	2,259	-0.04%
2019/03/07	15	31.30	0	0.00	31.05	15	2,233	0.67%
2019/03/05	11	31.92	2	32.05	32.05	9	2,155	0.42%
2019/03/04	3	31.37	1	31.40	31.90	2	2,056	0.10%
2019/02/27	11	29.97	1	30.30	29.90	10	1,847	0.54%
2019/02/25	2	28.60	0	0.00	28.60	2	1,706	0.12%
2019/02/22	0	0.00	0.9	28.60	28.60	-0.9	1,705	-0.05%
2019/02/19	1	28.20	0	0.00	28.20	1	1,643	0.06%
2019/02/14	0	0.00	2	28.35	28.30	-2	1,639	-0.12%
2019/01/18	0.4	26.95	0.1	26.95	27.00	0.3	1,468	0.02%
2019/01/17	0	0.00	2	26.65	26.75	-2	1,470	-0.14%
2019/01/14	0	0.00	5	26.07	26.05	-5	1,488	-0.34%
2019/01/08	0	0.00	2	24.70	24.70	-2	1,476	-0.14%
2019/01/07	0	0.00	0.3	24.70	24.70	-0.3	1,487	-0.02%
2019/01/04	3	24.15	0	0.00	24.25	3	1,504	0.20%
2019/01/02	0	0.00	1	24.30	24.35	-1	1,568	-0.06%
2018/12/28	0	0.00	3	24.65	24.65	-3	1,576	-0.19%
2018/12/26	1	24.10	0	0.00	24.00	1	1,597	0.06%
2018/12/25	3	23.85	0	0.00	23.40	3	1,630	0.18%
2018/12/22	0	0.00	1	24.15	24.70	-1	1,474	-0.07%
2018/12/21	2	24.18	1	24.65	23.85	1	1,450	0.07%
2018/12/19	0	0.00	1	25.75	25.55	-1	1,245	-0.08%
2018/12/12	0	0.00	0.2	27.35	27.35	-0.2	1,178	-0.02%
2018/12/03	1	28.55	0	0.00	28.55	1	1,324	0.08%
2018/11/30	0	0.00	1	28.25	28.25	-1	1,342	-0.07%
2018/11/08	0	0.00	1	26.25	26.20	-1	1,758	-0.06%
2018/11/05	0	0.00	8	26.45	26.60	-8	1,793	-0.45%
2018/11/02	1	25.40	0	0.00	25.45	1	1,767	0.06%
2018/10/31	0	0.00	12	25.20	25.10	-12	1,784	-0.67%
2018/10/26	5	24.90	4	24.95	24.95	1	1,771	0.06%
2018/10/16	2	26.55	0	0.00	26.35	2	1,685	0.12%
2018/10/11	1	25.20	0	0.00	25.75	1	1,734	0.06%
2018/10/09	0	0.00	0.4	26.90	26.85	-0.4	1,676	-0.02%
2018/10/08	1	26.55	0	0.00	26.50	1	1,667	0.06%
2018/10/05	0	0.00	0	26.40	26.30	0	1,648	0.00%
2018/10/04	0	26.65	0	0.00	26.65	0	1,621	0.00%
2018/10/02	1	27.75	0	0.00	27.75	1	1,527	0.07%
2018/09/18	2	28.60	0	0.00	28.35	2	1,493	0.13%
2018/09/14	2	28.40	0	0.00	28.35	2	1,502	0.13%
2018/09/07	1	29.10	0	0.00	29.45	1	1,456	0.07%
2018/09/05	1	29.70	0	0.00	29.75	1	1,391	0.07%
2018/09/04	15	35.57	0	0.00	35.40	15	1,298	1.15%
2018/08/30	0	0.00	6	35.20	35.25	-6	1,170	-0.51%
2018/08/29	0	0.00	3	35.30	35.30	-3	1,166	-0.26%
2018/08/28	7	34.90	5	34.98	35.00	2	1,150	0.17%
2018/08/27	2	34.70	0	0.00	34.80	2	1,137	0.18%
2018/08/22	0	0.00	1	34.20	34.20	-1	1,125	-0.09%
2018/07/31	4	33.70	5	33.70	33.90	-1	1,212	-0.08%
2018/07/30	0	0.00	1	33.60	33.75	-1	1,210	-0.08%
2018/07/27	2	33.90	0	0.00	33.95	2	1,206	0.17%
2018/07/25	5	34.00	1	33.90	34.05	4	1,210	0.33%
2018/07/24	1	34.05	0.1	33.85	34.00	1	1,207	0.08%
2018/07/19	3	34.00	9	33.91	33.85	-6	1,219	-0.49%
2018/07/02	0	0.00	0.7	32.90	33.00	-0.7	1,264	-0.06%
2018/06/19	0	0.00	3	32.67	32.85	-3	1,385	-0.22%
2018/06/12	1	32.95	0	0.00	32.95	1	1,524	0.07%
2018/05/30	6	32.75	0	0.00	32.70	6	1,472	0.41%
2018/05/24	0	0.00	1	32.75	32.80	-1	1,467	-0.07%
2018/05/21	0	0.00	2	32.75	32.90	-2	1,485	-0.13%
2018/05/18	1	32.50	0	0.00	32.70	1	1,498	0.07%
2018/05/16	0	0.00	5	32.55	32.50	-5	1,529	-0.33%
2018/05/15	1	32.20	0	0.00	32.50	1	1,550	0.06%
2018/05/11	7	32.15	0	0.00	32.25	7	1,638	0.43%
2018/05/10	2	31.65	0	0.00	32.10	2	1,624	0.12%
2018/05/09	2	32.10	0	0.00	32.15	2	1,616	0.12%
2018/05/08	2	31.80	0	0.00	31.95	2	1,636	0.12%
2018/05/04	2	31.60	0	0.00	31.70	2	1,636	0.12%
2018/04/27	2	31.95	0	0.00	31.95	2	1,659	0.12%
2018/04/26	5	32.10	0	0.00	31.80	5	1,703	0.29%
2018/04/25	1	32.10	0	0.00	32.10	1	1,766	0.06%
2018/04/24	2	32.90	0	0.00	32.55	2	1,786	0.11%
2018/04/23	2	33.35	0	0.00	33.40	2	1,805	0.11%
2018/04/19	2	33.55	0	0.00	33.55	2	1,850	0.11%
2018/04/16	2	33.50	0	0.00	33.50	2	2,011	0.10%
2018/04/13	3	33.60	0	0.00	33.50	3	2,012	0.15%
2018/04/12	11	33.49	0	0.00	33.40	11	2,019	0.54%
2018/04/10	4	33.60	0	0.00	33.75	4	1,996	0.20%
2018/03/31	3	33.80	0	0.00	34.20	3	2,025	0.15%
2018/03/30	2	33.75	0	0.00	33.90	2	2,027	0.10%
2018/03/29	0	0.00	1	33.60	33.65	-1	2,021	-0.05%
2018/03/28	0	0.00	0	33.50	33.50	0	2,027	0.00%
2018/03/26	10	32.95	14	33.01	32.90	-4	1,997	-0.20%
2018/03/15	0	0.00	2	33.10	33.00	-2	2,233	-0.09%
2018/03/13	0	0.00	1	33.10	33.20	-1	2,254	-0.04%
2018/02/27	0	0.00	2	32.10	32.45	-2	2,466	-0.08%
2018/02/22	0	0.00	1	31.50	31.50	-1	2,501	-0.04%
2018/02/21	2	31.40	0	0.00	31.35	2	2,526	0.08%
2018/02/07	0	0.00	4	31.20	31.00	-4	2,606	-0.15%
2018/02/06	1	30.75	12	30.45	30.50	-11	2,617	-0.42%
2018/02/05	1	32.70	0	0.00	32.85	1	2,566	0.04%
2018/02/02	1	33.55	0	0.00	33.40	1	2,560	0.04%
2018/01/25	0	0.00	0.5	33.85	33.90	-0.5	2,611	-0.02%
2018/01/23	2	33.90	0	0.00	34.00	2	2,630	0.08%
2018/01/22	3	34.10	0	0.00	34.15	3	2,637	0.11%
2018/01/19	0	0.00	1	34.70	34.35	-1	2,624	-0.04%
2018/01/18	0	0.00	0	33.60	33.80	0	2,604	0.00%
2018/01/16	0	0.00	4	33.70	33.90	-4	2,645	-0.15%
2018/01/15	1	33.90	0	0.00	34.00	1	2,643	0.04%
2018/01/12	2	34.00	0	0.00	34.10	2	2,656	0.08%
2018/01/10	1	33.95	9	34.10	33.95	-8	2,695	-0.30%
2018/01/08	1	35.40	0	0.00	35.55	1	2,654	0.04%
2018/01/05	2	35.80	0	0.00	35.65	2	2,816	0.07%