神達 (3706)-群益金鼎-東門券商分點個股進出

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
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
198,654張
產業
上市電腦週邊類股
879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-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/11/21	64.1	74.75	87.6	76.79	79.90	-23.4	35,864	-0.07%
2024/11/20	102.1	73.37	96	73.45	72.70	6.1	32,595	0.02%	大買/
2024/11/19	47	69.87	73.1	70.74	73.20	-26.1	28,643	-0.09%
2024/11/18	86	68.55	77	68.80	66.60	9	25,624	0.04%
2024/11/15	77	70.02	83.2	70.46	68.40	-6.2	23,412	-0.03%
2024/11/14	62	65.68	310.4	64.64	69.80	-248.4	20,050	-1.24%	大賣/鉅額交易
2024/11/13	77	64.69	115.6	64.94	63.50	-38.6	16,355	-0.24%	大賣/
2024/11/12	79	62.61	203.2	62.70	63.60	-124.2	12,842	-0.97%	大賣/鉅額交易
2024/11/11	0	0.00	14.3	59.40	59.40	-14.3	7,238	-0.20%
2024/11/08	3	52.27	329.4	53.84	54.00	-326.4	6,832	-4.78%	大賣/鉅額交易
2024/11/07	2	49.05	16	48.17	49.15	-14	5,378	-0.26%
2024/11/06	11	47.47	15	47.53	47.15	-4	5,058	-0.08%
2024/11/05	3	47.07	12	47.29	47.40	-9	5,002	-0.18%
2024/11/04	0.1	46.22	2	46.20	46.10	-1.9	5,002	-0.04%
2024/11/01	2	45.08	3	45.73	46.35	-1	5,183	-0.02%
2024/10/30	3	45.77	6	46.44	45.70	-3	5,219	-0.06%
2024/10/29	1	45.95	0	0.00	45.95	1	5,281	0.02%
2024/10/28	2	46.42	7	46.61	46.50	-5	5,298	-0.09%
2024/10/25	1	46.25	8.1	46.53	46.65	-7.1	5,368	-0.13%
2024/10/24	2	46.25	1	46.45	46.00	1	5,469	0.02%
2024/10/23	5	46.90	0	0.00	46.70	5	5,569	0.09%
2024/10/22	7	47.19	0	0.00	47.00	7	5,628	0.12%
2024/10/21	0.1	46.85	2	46.95	46.95	-2	5,769	-0.03%
2024/10/18	7	46.87	1	46.90	46.75	6	5,996	0.10%
2024/10/16	0	0.00	54	47.00	47.10	-54	6,199	-0.87%
2024/10/15	19	46.99	11	47.10	46.80	8	6,500	0.12%
2024/10/14	3	46.15	2	46.48	46.75	1	6,660	0.02%
2024/10/11	7	46.41	10.8	46.77	46.35	-3.7	7,051	-0.05%
2024/10/09	15	46.63	16	46.90	45.70	-1	7,775	-0.01%
2024/10/08	13.1	45.75	2	45.63	45.70	11.1	7,679	0.14%
2024/10/07	0	0.00	1	45.65	45.75	-1	7,837	-0.01%
2024/10/04	100	45.28	3	45.52	45.45	97	7,903	1.23%
2024/10/01	0	0.00	1	45.25	45.30	-1	8,043	-0.01%
2024/09/30	3.1	45.46	1	45.10	45.00	2.1	8,050	0.03%
2024/09/27	1	45.75	3	45.95	45.90	-2	8,087	-0.02%
2024/09/26	3.1	45.83	0	0.00	45.45	3.1	8,125	0.04%
2024/09/25	1.1	45.76	4	46.06	45.90	-3	8,102	-0.04%
2024/09/23	3	45.50	2	45.85	45.30	1	8,078	0.01%
2024/09/20	151	46.03	2	46.03	45.40	149	8,102	1.84%	大買/鉅額交易
2024/09/19	5.1	45.66	1	45.25	45.75	4.1	8,127	0.05%
2024/09/18	13.3	45.81	2.1	45.65	45.10	11.2	8,220	0.14%
2024/09/16	98.2	45.81	2.5	45.97	46.10	95.7	8,190	1.17%
2024/09/13	25	45.95	9	46.02	45.90	16	8,231	0.19%
2024/09/12	2	45.05	11	44.71	45.15	-9	8,250	-0.11%
2024/09/11	0	0.00	10.2	43.58	43.45	-10.2	8,199	-0.12%
2024/09/10	1.1	43.62	9	43.37	43.10	-7.9	8,240	-0.10%
2024/09/06	3	42.20	0	0.00	42.65	3	8,293	0.04%
2024/09/05	3	42.15	1	42.65	42.15	2	8,398	0.02%
2024/09/04	10	42.20	0	0.00	41.85	10	8,527	0.12%
2024/09/03	27	45.10	7	45.23	44.75	20	8,556	0.23%
2024/09/02	0	44.70	3	44.92	44.70	-3	8,657	-0.03%
2024/08/30	2.2	44.82	0	0.00	44.90	2.2	8,812	0.02%
2024/08/29	0.1	44.80	0.1	44.80	44.85	-0.1	8,972	0.00%
2024/08/28	0	0.00	0.1	44.60	44.75	-0.1	9,155	0.00%
2024/08/27	3	44.70	3	44.95	44.95	0	9,260	0.00%
2024/08/26	0	0.00	5	45.08	44.95	-5	9,465	-0.05%
2024/08/23	1	43.30	1	43.95	44.20	0	9,715	0.00%
2024/08/22	1	43.80	1	44.10	43.85	0	9,859	0.00%
2024/08/20	1	44.30	0	0.00	44.10	1	10,642	0.01%
2024/08/19	2	44.15	0	0.00	44.15	2	11,292	0.02%
2024/08/16	0	0.00	1	44.90	44.20	-1	12,350	-0.01%
2024/08/14	0	0.00	3	44.07	44.10	-3	13,664	-0.02%
2024/08/13	40	43.45	0	0.00	43.25	40	14,066	0.28%
2024/08/12	0	0.00	3	42.75	43.00	-3	14,251	-0.02%
2024/08/09	2	40.95	0	0.00	40.60	2	14,713	0.01%
2024/08/08	2	40.08	4	40.20	40.05	-2	15,293	-0.01%
2024/08/07	3	39.20	1	39.85	41.15	2	15,433	0.01%
2024/08/06	2	37.85	2	38.50	38.45	0	15,832	0.00%
2024/08/05	5.1	38.72	0	0.00	38.70	5.1	15,769	0.03%
2024/08/02	10.1	43.18	3	43.50	42.95	7.1	15,699	0.05%
2024/08/01	5	43.85	2	43.78	44.30	3	15,804	0.02%
2024/07/31	3	42.18	1	42.40	42.25	2	15,885	0.01%
2024/07/30	1	41.30	6	41.47	42.55	-5	16,010	-0.03%
2024/07/29	1	43.75	5	43.52	42.30	-4	16,028	-0.02%
2024/07/26	7	43.34	1	43.60	43.75	6	16,004	0.04%
2024/07/23	3	45.52	0	0.00	44.80	3	16,029	0.02%
2024/07/22	111	44.06	3	44.88	45.00	108	16,326	0.66%	大買/鉅額交易
2024/07/19	9.3	46.32	7	47.21	45.90	2.3	16,197	0.01%
2024/07/18	10.1	47.13	3	47.55	47.00	7.1	16,145	0.04%
2024/07/17	3	48.05	0	0.00	48.00	3	16,096	0.02%
2024/07/16	4	48.68	5	48.38	48.25	-1	16,105	-0.01%
2024/07/15	7	47.38	0	0.00	47.35	7	15,906	0.04%
2024/07/12	26	48.32	2	48.73	48.25	24	15,763	0.15%
2024/07/11	13	49.10	26	48.61	48.85	-13	15,484	-0.08%
2024/07/10	3	46.77	4	46.89	46.60	-1	15,038	-0.01%
2024/07/09	0	0.00	4	46.28	46.10	-4	15,050	-0.03%
2024/07/08	4	45.84	3	45.47	45.40	1	14,960	0.01%
2024/07/05	3	45.48	15.2	45.45	45.90	-12.2	15,109	-0.08%
2024/07/04	0	0.00	0.2	44.65	44.60	-0.2	15,087	0.00%
2024/07/03	0	0.00	3	44.70	44.50	-3	15,199	-0.02%
2024/07/02	0	0.00	4	44.05	44.70	-4	15,433	-0.03%
2024/07/01	0	0.00	6	44.40	44.10	-6	15,646	-0.04%
2024/06/28	0	0.00	1	44.25	44.30	-1	16,023	-0.01%
2024/06/27	2	43.98	0	0.00	43.90	2	16,419	0.01%
2024/06/26	5	44.80	4	44.99	44.35	1	16,877	0.01%
2024/06/25	0	0.00	3	44.32	44.80	-3	17,982	-0.02%
2024/06/24	3	45.10	1	45.70	44.75	2	19,475	0.01%
2024/06/21	3	46.15	3	46.28	46.15	0	19,884	0.00%
2024/06/20	5	46.42	9	46.64	46.45	-4	20,564	-0.02%
2024/06/19	7	46.42	13	46.45	46.25	-6	22,953	-0.03%
2024/06/18	5	45.45	3	45.40	45.70	2	25,902	0.01%
2024/06/17	5	45.67	0	0.00	45.55	5	28,245	0.02%
2024/06/14	5	45.95	5	45.65	45.95	0	29,522	0.00%
2024/06/13	2	45.68	20	45.55	45.45	-18	29,641	-0.06%
2024/06/12	6	45.80	1	44.90	45.15	5	29,801	0.02%
2024/06/07	3	45.90	6	46.35	45.70	-3	30,461	-0.01%
2024/06/06	2	46.43	0	0.00	46.60	2	30,717	0.01%
2024/06/05	2	46.60	0	0.00	46.65	2	30,788	0.01%
2024/06/04	6	48.21	3	48.70	47.75	3	30,772	0.01%
2024/06/03	6	48.29	8	48.43	48.20	-2	30,722	-0.01%
2024/05/31	5	47.55	6	47.77	47.50	-1	30,623	0.00%
2024/05/30	4	48.16	1	48.25	47.60	3	30,611	0.01%
2024/05/29	8	48.58	1	49.35	49.00	7	30,586	0.02%
2024/05/28	21	48.20	7	48.32	48.35	14	30,460	0.05%
2024/05/27	25	48.88	22	48.91	48.40	3	30,404	0.01%
2024/05/24	9	48.27	19.1	48.16	48.35	-10.1	30,334	-0.03%
2024/05/23	24	48.80	14.3	48.70	48.00	9.8	30,104	0.03%
2024/05/22	13.2	48.97	14.9	49.20	49.50	-1.7	29,750	-0.01%
2024/05/21	4.3	46.99	11	47.03	47.95	-6.8	29,279	-0.02%
2024/05/20	6	45.66	15	45.74	45.80	-9	28,708	-0.03%
2024/05/17	10	45.97	14	45.91	45.90	-4	28,138	-0.01%
2024/05/16	7	47.36	18	47.18	46.80	-11	27,886	-0.04%
2024/05/15	7	47.46	17	47.16	47.40	-10	27,835	-0.04%
2024/05/14	23	47.15	18.2	46.57	48.00	4.8	27,668	0.02%
2024/05/13	3	44.82	8	44.58	44.85	-5	27,147	-0.02%
2024/05/10	16	44.53	12	44.35	44.10	4	27,071	0.01%
2024/05/09	6	42.98	3	43.50	42.75	3	26,688	0.01%
2024/05/08	9	42.92	1	42.95	42.95	8	26,814	0.03%
2024/05/07	5	43.04	2	42.63	43.00	3	26,976	0.01%
2024/05/06	7	43.49	21	43.26	43.20	-14	26,908	-0.05%
2024/05/03	8	44.30	1	43.90	43.75	7	26,916	0.03%
2024/05/02	2	44.75	2.1	44.56	44.60	-0.1	27,037	0.00%
2024/04/30	1	45.25	2	45.73	45.40	-1	27,395	0.00%
2024/04/29	12	46.13	16	45.98	45.90	-4	27,857	-0.01%
2024/04/26	39	45.81	0	0.00	45.70	39	28,831	0.14%
2024/04/25	2	44.03	4	43.96	44.05	-2	28,993	-0.01%
2024/04/24	7	44.32	1	44.25	44.60	6	29,086	0.02%
2024/04/23	2	42.40	0	0.00	42.80	2	29,074	0.01%
2024/04/22	2	42.73	0	0.00	42.20	2	29,228	0.01%
2024/04/19	2	43.50	2	43.90	43.70	0	29,229	0.00%
2024/04/18	0.1	44.60	3	44.42	44.70	-2.9	29,358	-0.01%
2024/04/17	3.2	45.15	7	45.21	45.00	-3.8	29,809	-0.01%
2024/04/16	5.5	45.17	0	0.00	44.55	5.5	30,455	0.02%
2024/04/15	4	47.11	250	47.24	46.85	-246	30,218	-0.81%	大賣/鉅額交易
2024/04/12	8	48.80	200	48.69	48.60	-192	30,070	-0.64%	大賣/鉅額交易
2024/04/11	0	0.00	5	48.72	48.85	-5	30,088	-0.02%
2024/04/10	2	49.55	0	0.00	49.55	2	30,183	0.01%
2024/04/09	54	50.10	22	50.19	50.00	32	30,203	0.11%
2024/04/08	118	50.13	3	50.33	50.20	115	30,454	0.38%	大買/鉅額交易
2024/04/03	5	49.92	3	49.57	50.00	2	30,964	0.01%
2024/04/02	9	50.58	7	50.44	50.10	2	32,738	0.01%
2024/04/01	13	51.71	8.1	51.36	51.10	4.9	32,628	0.02%
2024/03/29	109	51.30	4	51.50	51.50	105	32,317	0.32%	大買/鉅額交易
2024/03/28	260.1	54.18	14	54.06	52.20	246.1	31,969	0.77%	大買/鉅額交易
2024/03/27	26	56.13	28	56.48	56.70	-2	30,939	-0.01%
2024/03/26	9	53.84	16	52.97	53.20	-7	29,545	-0.02%
2024/03/25	58	55.26	15	54.56	54.00	43	29,445	0.15%
2024/03/22	33	56.93	26.3	56.13	54.00	6.7	28,813	0.02%
2024/03/21	53	55.52	69	56.23	57.90	-16	26,387	-0.06%
2024/03/20	21	52.36	105.4	52.88	53.60	-84.4	23,391	-0.36%	大賣/
2024/03/19	19.1	47.96	49.3	48.41	48.80	-30.2	21,293	-0.14%
2024/03/18	9	45.87	2.2	46.19	46.50	6.8	20,908	0.03%
2024/03/15	0	0.00	3.1	45.86	45.60	-3.1	20,820	-0.02%
2024/03/14	23	45.71	5	45.66	45.55	18	20,658	0.09%
2024/03/13	5	45.88	23	45.83	45.65	-18	20,533	-0.09%
2024/03/12	4	44.54	14	44.78	45.30	-10	20,128	-0.05%
2024/03/11	3	43.93	12	44.04	43.70	-9	19,919	-0.05%
2024/03/08	4	42.23	2	42.50	42.50	2	19,835	0.01%
2024/03/07	5	42.88	4	43.15	42.70	1	20,023	0.00%
2024/03/06	2	43.15	2	43.48	43.30	0	20,391	0.00%
2024/03/05	1	43.00	3	43.40	43.55	-2	20,432	-0.01%
2024/03/04	1	43.35	2	43.63	43.20	-1	20,436	0.00%
2024/03/01	12	43.00	1	42.95	43.05	11	20,313	0.05%
2024/02/29	0	0.00	3	41.90	42.30	-3	20,308	-0.01%
2024/02/27	14	42.31	7.1	42.59	41.60	6.9	20,415	0.03%
2024/02/26	7	42.98	10	43.08	42.95	-3	20,354	-0.01%
2024/02/23	7	44.14	11	44.97	43.60	-4	20,439	-0.02%
2024/02/22	19	45.27	19	44.97	44.45	0	20,545	0.00%
2024/02/21	1	44.30	0	0.00	43.75	1	20,177	0.00%
2024/02/20	3	43.88	5	43.72	43.75	-2	20,306	-0.01%
2024/02/19	7	44.57	3	44.58	44.15	4	20,252	0.02%
2024/02/16	6	45.49	63.3	45.82	45.60	-57.3	20,286	-0.28%
2024/02/15	63.5	45.21	9	45.08	45.10	54.5	20,101	0.27%
2024/02/05	3.1	44.98	2	45.13	44.80	1.1	19,880	0.01%
2024/02/02	2	45.18	3	45.13	45.10	-1	19,884	-0.01%
2024/02/01	7	44.55	15	44.71	44.65	-8	19,825	-0.04%
2024/01/31	6	45.36	4	45.34	45.00	2	19,888	0.01%
2024/01/30	3.1	45.46	7	45.97	46.40	-4	19,712	-0.02%
2024/01/29	2	45.05	3	45.25	45.30	-1	19,491	-0.01%
2024/01/26	5	44.84	0	0.00	44.50	5	19,452	0.03%
2024/01/25	2	45.53	11	45.79	45.40	-9	19,385	-0.05%
2024/01/24	6	46.35	1	46.60	46.10	5	19,145	0.03%
2024/01/23	9	46.08	10	46.28	46.40	-1	18,790	-0.01%
2024/01/22	22	46.75	54.4	46.73	46.40	-32.4	18,283	-0.18%
2024/01/19	15.1	44.53	5	44.49	44.85	10.1	17,193	0.06%
2024/01/18	2	42.73	6	43.09	43.35	-4	16,714	-0.02%
2024/01/17	4	43.64	25	43.65	43.25	-21	16,663	-0.13%
2024/01/16	22	43.98	8	43.53	43.60	14	16,614	0.08%
2024/01/15	11	43.98	9.1	44.09	43.95	2	16,467	0.01%
2024/01/12	3.1	44.09	1.3	44.17	43.55	1.8	16,410	0.01%
2024/01/11	5	44.01	8	44.31	44.55	-3	16,224	-0.02%
2024/01/10	14	43.42	19	43.56	43.65	-5	15,998	-0.03%
2024/01/09	2	42.38	6	42.28	41.95	-4	15,344	-0.03%
2024/01/08	1	42.30	3	42.33	42.15	-2	15,597	-0.01%
2024/01/05	7.3	42.20	1.1	41.91	42.25	6.3	16,105	0.04%
2024/01/04	7	42.41	11	42.58	42.10	-4	16,376	-0.02%
2024/01/03	5	43.04	8	42.94	43.30	-3	16,329	-0.02%
2024/01/02	23	43.38	8	43.19	43.20	15	16,273	0.09%
2023/12/29	36	44.66	20.2	44.61	44.55	15.8	15,997	0.10%
2023/12/28	44	44.81	42.5	44.71	45.00	1.5	15,338	0.01%
2023/12/27	4	42.65	0.7	42.45	42.55	3.3	13,513	0.02%
2023/12/26	0	0.00	8	41.89	42.10	-8	13,726	-0.06%
2023/12/25	0.1	41.55	7	41.76	41.55	-7	13,929	-0.05%
2023/12/22	15	41.61	2	41.55	41.60	13	13,969	0.09%
2023/12/21	7	41.36	7	41.39	41.50	0	14,021	0.00%
2023/12/20	9	41.72	9	41.57	41.65	0	14,239	0.00%
2023/12/19	3	39.80	1.3	39.61	39.50	1.7	14,259	0.01%
2023/12/18	0	0.00	2	40.18	40.30	-2	14,458	-0.01%
2023/12/14	9	41.17	2	41.63	40.70	7	15,435	0.05%
2023/12/13	15	41.81	13	42.03	41.20	2	15,245	0.01%
2023/12/12	3	41.27	0	0.00	40.90	3	14,422	0.02%
2023/12/11	2	41.33	5	41.38	41.15	-3	14,501	-0.02%
2023/12/08	2	41.25	5	41.38	40.95	-3	14,553	-0.02%
2023/12/07	3	41.47	7	41.40	41.15	-4	14,461	-0.03%
2023/12/06	6	41.38	2	41.18	41.15	4	14,542	0.03%
2023/12/05	4	40.91	1	41.00	40.75	3	14,492	0.02%
2023/12/04	18	41.25	4	41.88	41.25	14	14,429	0.10%
2023/12/01	23	41.46	6	41.46	41.40	17	14,215	0.12%
2023/11/30	1	39.70	2	40.20	40.20	-1	13,802	-0.01%
2023/11/29	0	0.00	1	39.85	39.85	-1	13,797	-0.01%
2023/11/28	0	0.00	3	38.95	39.30	-3	13,956	-0.02%
2023/11/27	5	38.91	1	39.60	38.25	4	14,123	0.03%
2023/11/24	19.1	40.00	1	40.25	39.75	18.1	14,088	0.13%
2023/11/23	6	40.95	4	41.54	40.90	2	14,040	0.01%
2023/11/22	12.2	40.88	0	0.00	40.75	12.2	14,038	0.09%
2023/11/21	2	41.80	13	41.81	42.20	-11	14,068	-0.08%
2023/11/20	4.1	40.71	5	40.99	41.20	-1	14,328	-0.01%
2023/11/17	6	40.52	10	40.57	40.90	-4	14,375	-0.03%
2023/11/16	0.3	39.15	2	39.10	39.30	-1.7	14,457	-0.01%
2023/11/15	9	39.33	0	0.00	38.70	9	14,825	0.06%
2023/11/14	5	39.93	0	0.00	39.85	5	16,064	0.03%
2023/11/13	1	38.80	4	39.64	39.70	-3	16,441	-0.02%
2023/11/10	3	39.42	4	39.44	39.50	-1	16,710	-0.01%
2023/11/09	0	0.00	4	39.06	38.85	-4	16,978	-0.02%
2023/11/08	6	39.18	7	39.45	39.10	-1	17,277	-0.01%
2023/11/07	1	38.30	2	38.53	38.80	-1	17,499	-0.01%
2023/11/06	0	0.00	2	38.65	38.70	-2	18,229	-0.01%
2023/11/02	2	37.95	5	38.28	37.90	-3	19,410	-0.02%
2023/10/31	2	37.25	2	37.33	36.75	0	21,299	0.00%
2023/10/30	5	38.15	0	0.00	37.90	5	21,465	0.02%
2023/10/27	2	38.63	1	38.70	38.15	1	21,611	0.00%
2023/10/25	2	39.08	9	39.35	39.00	-7	22,087	-0.03%
2023/10/24	1	38.75	7.3	38.96	39.00	-6.3	22,137	-0.03%
2023/10/23	1	38.25	2	38.28	38.30	-1	22,215	0.00%
2023/10/20	3	37.27	1	37.85	37.95	2	22,467	0.01%
2023/10/19	13	37.80	26	37.16	38.00	-13	22,749	-0.06%
2023/10/18	7	38.06	119	37.90	37.50	-112	23,174	-0.48%	大賣/鉅額交易
2023/10/17	2	39.93	7	39.92	39.35	-5	23,530	-0.02%
2023/10/16	17	40.73	3	39.95	39.80	14	26,345	0.05%
2023/10/13	22	42.07	13	42.21	42.00	9	30,275	0.03%
2023/10/12	9	40.79	17	40.67	41.85	-8	30,070	-0.03%
2023/10/11	4	40.21	3	40.50	39.65	1	30,478	0.00%
2023/10/06	2	41.35	0	0.00	41.50	2	30,983	0.01%
2023/10/05	4	41.26	1	41.95	41.65	3	32,976	0.01%
2023/10/04	3	40.85	3	41.00	41.20	0	33,163	0.00%
2023/10/03	2	41.88	1	41.45	41.45	1	33,217	0.00%
2023/10/02	29	42.14	36.1	42.47	42.50	-7.1	33,214	-0.02%
2023/09/28	4	41.14	1	40.70	40.75	3	33,075	0.01%
2023/09/27	3	40.37	29	40.49	40.80	-26	33,344	-0.08%
2023/09/26	1	40.25	2	40.30	40.10	-1	34,282	0.00%
2023/09/25	13	40.34	7	40.32	40.10	6	34,571	0.02%
2023/09/22	4	39.80	18	39.93	40.80	-14	34,366	-0.04%
2023/09/21	4	38.84	2	38.95	39.25	2	34,107	0.01%
2023/09/20	37	40.19	36	39.81	39.50	1	34,089	0.00%
2023/09/19	4	39.00	3	38.80	38.45	1	33,817	0.00%
2023/09/18	2	38.05	3	38.02	37.80	-1	34,400	0.00%
2023/09/15	0	0.00	2	38.78	38.70	-2	34,706	-0.01%
2023/09/14	7	38.68	6	38.83	38.70	1	34,870	0.00%
2023/09/13	1	38.15	0	0.00	38.55	1	35,439	0.00%
2023/09/12	2	38.70	3	38.55	38.45	-1	37,017	0.00%
2023/09/11	24	38.28	23	38.29	38.20	1	38,498	0.00%
2023/09/08	4	39.24	8	39.23	39.25	-4	38,420	-0.01%
2023/09/07	1	39.90	2	39.83	39.65	-1	38,624	0.00%
2023/09/06	6	40.54	1	40.10	40.15	5	38,619	0.01%
2023/09/05	5	40.36	2	40.35	40.35	3	38,718	0.01%
2023/09/04	15	39.76	19	39.88	39.90	-4	38,830	-0.01%
2023/09/01	6	40.08	0.4	40.50	39.75	5.6	38,850	0.01%
2023/08/31	6	40.63	0	0.00	40.55	6	38,766	0.02%
2023/08/30	5	41.44	2	40.98	40.95	3	38,883	0.01%
2023/08/29	8.4	41.68	16	41.20	41.20	-7.6	39,373	-0.02%
2023/08/28	11	41.27	11.4	41.79	41.35	-0.4	40,556	0.00%
2023/08/25	9	41.98	5	41.65	41.70	4	40,916	0.01%
2023/08/24	6	44.27	16	45.05	43.30	-10	40,875	-0.02%
2023/08/23	10	43.83	43	43.67	44.00	-33	40,874	-0.08%
2023/08/22	13	43.50	3	44.10	43.20	10	40,647	0.02%
2023/08/21	28	44.35	3	43.63	43.30	25	40,346	0.06%
2023/08/18	49	45.35	40	45.83	44.05	9	39,988	0.02%
2023/08/17	6	42.87	3	42.92	43.10	3	38,655	0.01%
2023/08/16	46	42.99	5	42.57	43.00	41	38,358	0.11%
2023/08/15	4	44.04	6	44.39	43.35	-2	38,455	-0.01%
2023/08/14	5	42.36	1	43.20	42.80	4	38,131	0.01%
2023/08/11	9	43.20	26	43.26	42.85	-17	37,795	-0.04%
2023/08/10	8	42.57	6	42.43	42.30	2	37,397	0.01%
2023/08/09	7	45.12	11	45.44	45.00	-4	36,606	-0.01%
2023/08/08	40	47.09	16	47.48	46.35	24	36,084	0.07%
2023/08/07	63	47.06	52.3	48.66	48.45	10.7	35,289	0.03%
2023/08/04	18	45.56	6	45.13	45.15	12	33,829	0.04%
2023/08/02	8	46.13	28	45.09	44.95	-20	33,238	-0.06%
2023/08/01	5	48.34	2	48.10	48.60	3	32,945	0.01%
2023/07/31	26	49.72	13	48.87	47.05	13	32,749	0.04%
2023/07/28	14	47.29	0	0.00	49.50	14	32,343	0.04%
2023/07/27	8.2	47.04	1	46.80	46.80	7.2	32,140	0.02%
2023/07/26	17	47.88	7	48.27	47.10	10	31,987	0.03%
2023/07/25	30.4	48.57	13.3	49.24	48.30	17.1	31,791	0.05%
2023/07/24	41.2	50.55	14	50.39	49.90	27.2	31,491	0.09%
2023/07/21	18	48.14	9.6	45.76	49.30	8.4	31,107	0.03%
2023/07/20	20.3	47.62	14.9	47.91	46.80	5.4	30,607	0.02%
2023/07/19	91.5	51.83	120.4	52.28	51.10	-28.9	29,960	-0.10%	大賣/
2023/07/18	143.1	53.40	141.1	51.97	50.40	2	27,034	0.01%	大買/大賣/
2023/07/17	6	52.20	1.9	52.20	52.20	4.1	22,706	0.02%
2023/07/14	2	47.08	35.9	47.14	47.50	-33.9	22,355	-0.15%
2023/07/13	9	42.93	41.6	43.13	43.20	-32.6	21,592	-0.15%
2023/07/12	44	38.51	145	38.52	39.30	-101	20,937	-0.48%	大賣/鉅額交易
2023/07/11	39.1	35.84	13	35.78	35.75	26.1	18,866	0.14%
2023/07/10	22	35.03	39	34.86	34.90	-17	18,579	-0.09%
2023/07/07	4	35.30	6	35.57	35.35	-2	18,406	-0.01%
2023/07/06	11	35.83	5	35.70	35.55	6	18,239	0.03%
2023/07/05	28	36.58	13	36.98	36.15	15	17,878	0.08%
2023/07/04	69	37.93	33	37.43	37.70	36	17,291	0.21%
2023/07/03	18	36.08	15	36.10	35.95	3	16,168	0.02%
2023/06/29	2	34.80	4	35.14	34.70	-2	15,578	-0.01%
2023/06/28	2	35.35	0	0.00	34.70	2	15,444	0.01%
2023/06/27	9	35.73	123	35.85	35.35	-114	15,208	-0.75%	大賣/鉅額交易
2023/06/26	46	36.61	22	36.59	36.85	24	14,732	0.16%
2023/06/21	9	35.38	9	35.28	35.15	0	13,755	0.00%
2023/06/20	4	34.49	2	34.53	34.50	2	13,358	0.01%
2023/06/19	9	35.19	13	35.17	35.40	-4	13,068	-0.03%
2023/06/16	106.6	37.06	77.1	37.31	36.45	29.5	12,329	0.24%	大買/
2023/06/15	56.1	34.21	121.2	35.76	36.15	-65.1	10,611	-0.61%	大賣/
2023/06/14	0	0.00	22	33.20	32.90	-22	9,027	-0.24%
2023/06/13	2	33.15	13	32.69	32.85	-11	8,882	-0.12%
2023/06/12	2	32.00	1	31.80	32.10	1	8,565	0.01%
2023/06/09	0	0.00	2	32.18	32.40	-2	8,506	-0.02%
2023/06/08	2	31.85	1	31.80	31.55	1	8,322	0.01%
2023/06/07	4	32.06	12	32.33	32.40	-8	8,188	-0.10%
2023/06/06	0	0.00	2	31.93	31.95	-2	8,098	-0.02%
2023/06/05	7	32.89	53	33.43	32.65	-46	7,965	-0.58%
2023/06/02	14	33.17	63	33.13	32.90	-49	7,652	-0.64%
2023/06/01	95	33.45	32	33.27	33.40	63	7,043	0.89%
2023/05/31	78	31.85	9.3	31.78	31.95	68.7	5,728	1.20%
2023/05/30	4	30.99	11	31.22	31.00	-7	5,203	-0.13%
2023/05/29	23	31.32	17	31.40	31.40	6	5,067	0.12%
2023/05/26	0	0.00	3	29.37	29.25	-3	4,433	-0.07%
2023/05/25	4	29.54	6	29.55	29.50	-2	4,387	-0.05%
2023/05/24	0	0.00	7	29.19	29.20	-7	4,322	-0.16%
2023/05/23	4	29.35	0	0.00	29.25	4	4,223	0.09%
2023/05/22	2	30.15	2	30.25	30.15	0	4,015	0.00%
2023/05/19	13	29.81	33.1	29.78	30.20	-20.1	3,821	-0.53%
2023/05/18	0	0.00	2	28.63	28.40	-2	3,282	-0.06%
2023/05/16	0	0.00	1	28.20	28.25	-1	3,208	-0.03%
2023/05/11	0	0.00	1	27.85	27.85	-1	3,316	-0.03%
2023/05/10	0	0.00	1	28.00	28.15	-1	3,350	-0.03%
2023/05/09	0	0.00	1	27.90	27.95	-1	3,426	-0.03%
2023/05/08	0	0.00	1	28.10	28.10	-1	3,450	-0.03%
2023/05/05	0	0.00	2	28.20	28.15	-2	3,512	-0.06%
2023/05/04	4	28.39	0	0.00	28.35	4	3,526	0.11%
2023/05/03	0	0.00	1	28.35	28.35	-1	3,541	-0.03%
2023/05/02	0	0.00	0.4	28.38	28.35	-0.4	3,592	-0.01%
2023/04/28	0	0.00	0.2	28.40	28.40	-0.2	3,608	-0.01%
2023/04/27	0	0.00	1	28.25	28.30	-1	3,589	-0.03%
2023/04/26	0	0.00	2	27.98	28.10	-2	3,537	-0.06%
2023/04/24	0	0.00	1	28.20	28.30	-1	3,441	-0.03%
2023/04/21	1	27.85	1	27.95	27.75	0	3,391	0.00%
2023/04/20	0	0.00	1	27.95	27.85	-1	3,378	-0.03%
2023/04/18	2	28.30	0	0.00	28.25	2	3,297	0.06%
2023/04/17	7	28.57	11	28.57	28.60	-4	3,244	-0.12%
2023/04/14	0.6	28.00	18	27.99	28.10	-17.4	3,103	-0.56%
2023/04/13	1	27.95	8	27.78	27.80	-7	3,054	-0.23%
2023/04/12	5	27.80	0	0.00	27.75	5	3,082	0.16%
2023/04/11	5	27.85	8	27.87	27.90	-3	3,085	-0.10%
2023/04/10	0	0.00	10	27.50	27.40	-10	3,027	-0.33%
2023/04/07	2	27.35	1	27.30	27.40	1	3,009	0.03%
2023/03/31	0	0.00	1	27.35	27.30	-1	2,977	-0.03%
2023/03/30	20	27.35	3	27.30	27.35	17	2,995	0.57%
2023/03/29	0	0.00	1	27.50	27.45	-1	2,977	-0.03%
2023/03/28	0	0.00	1	28.50	28.50	-1	3,005	-0.03%
2023/03/24	1	28.75	5	28.75	28.70	-4	3,060	-0.13%
2023/03/23	10	28.58	1	28.60	28.60	9	3,023	0.30%
2023/03/22	0	0.00	2	28.60	28.80	-2	3,014	-0.07%
2023/03/21	2	28.48	0	0.00	28.55	2	2,995	0.07%
2023/03/17	1	28.05	0	0.00	28.00	1	2,965	0.03%
2023/03/16	1	27.95	0	0.00	27.90	1	2,933	0.03%
2023/03/15	10	28.28	0	0.00	28.20	10	2,914	0.34%
2023/03/10	0	0.00	1	28.70	28.65	-1	2,899	-0.03%
2023/03/09	0	0.00	4	29.05	29.05	-4	2,864	-0.14%
2023/03/06	10	29.30	5	29.35	29.35	5	2,738	0.18%
2023/03/02	0	0.00	3	29.35	29.45	-3	2,659	-0.11%
2023/03/01	17.2	29.52	1	29.45	29.50	16.2	2,598	0.62%
2023/02/24	0	0.00	12	31.65	31.60	-12	2,429	-0.50%
2023/02/23	3	31.30	7	31.26	31.20	-4	2,369	-0.17%
2023/02/22	0	0.00	3.2	31.00	31.00	-3.2	2,369	-0.13%
2023/02/20	0	0.00	1	30.85	30.95	-1	2,453	-0.04%
2023/02/14	0	0.00	0.1	31.05	31.05	-0.1	2,588	0.00%
2023/02/13	8	30.70	5	30.75	30.70	3	2,686	0.11%
2023/02/10	1.1	30.66	3	30.70	30.80	-1.9	2,686	-0.07%
2023/02/09	9.1	30.94	0	0.00	30.90	9.1	2,666	0.34%
2023/02/07	0	0.00	5	31.88	31.85	-5	2,512	-0.20%
2023/02/06	0	0.00	8.2	31.42	31.50	-8.2	2,430	-0.34%
2023/02/03	0	0.00	1.1	31.29	31.40	-1.1	2,400	-0.05%
2023/02/02	2	30.80	3.1	30.82	30.85	-1.1	2,337	-0.05%
2023/02/01	1.1	30.80	1	30.90	30.75	0.1	2,309	0.00%
2023/01/31	1	30.70	0	0.00	30.80	1	2,285	0.04%
2023/01/30	1	30.20	0	0.00	30.30	1	2,225	0.04%
2023/01/16	10	30.00	0	0.00	29.90	10	2,190	0.46%
2023/01/13	1.3	30.23	0	0.00	30.05	1.3	2,179	0.06%
2023/01/12	0	0.00	1	30.20	30.15	-1	2,169	-0.05%
2023/01/10	11	30.03	0	0.00	30.10	11	2,167	0.51%
2022/12/29	0	28.95	0.3	29.60	29.70	-0.3	2,083	-0.02%
2022/12/28	2	29.30	0	0.00	29.15	2	2,050	0.10%
2022/12/23	0	0.00	2	29.53	29.70	-2	2,062	-0.10%
2022/12/22	2	29.95	0	0.00	29.75	2	2,115	0.09%
2022/12/21	0	0.00	5	29.80	29.75	-5	2,089	-0.24%
2022/12/20	7	29.94	0	0.00	29.60	7	2,060	0.34%
2022/12/19	0	0.00	6	29.73	29.75	-6	2,012	-0.30%
2022/12/16	0	0.00	1	29.45	29.40	-1	1,889	-0.05%
2022/12/09	6	29.30	0	0.00	29.30	6	1,822	0.33%
2022/12/08	0	0.00	2	29.03	29.20	-2	1,818	-0.11%
2022/12/06	0	0.00	1	29.45	29.20	-1	1,803	-0.06%
2022/12/05	2	29.75	1	30.00	29.70	1	1,764	0.06%
2022/12/02	0	0.00	3	29.98	29.95	-3	1,791	-0.17%
2022/12/01	1	30.00	1	30.00	29.95	0	1,794	0.00%
2022/11/29	2	29.50	0	0.00	29.60	2	1,748	0.11%
2022/11/25	0	0.00	0.1	29.35	29.30	-0.1	1,734	-0.01%
2022/11/21	1	29.15	0	0.00	29.05	1	1,716	0.06%
2022/11/16	10	29.00	32	29.22	29.15	-22	1,685	-1.30%
2022/11/11	1	28.80	4	28.65	28.60	-3	1,541	-0.19%
2022/11/10	2	28.15	0	0.00	28.30	2	1,488	0.13%
2022/11/09	23	28.72	3	28.38	28.30	20	1,472	1.36%
2022/11/07	0	0.00	2	27.60	27.70	-2	1,428	-0.14%
2022/11/04	0	0.00	0.1	27.45	27.60	-0.1	1,456	-0.01%
2022/11/02	3	27.40	0	0.00	27.35	3	1,595	0.19%
2022/11/01	2	27.25	0	0.00	27.25	2	1,641	0.12%
2022/10/31	0	0.00	1	27.00	27.10	-1	1,664	-0.06%
2022/10/21	0	0.00	1	26.45	26.45	-1	1,693	-0.06%
2022/10/20	1	26.45	0	0.00	26.50	1	1,697	0.06%
2022/10/19	0	0.00	1	26.80	26.75	-1	1,702	-0.06%
2022/10/18	2	26.60	0	0.00	26.65	2	1,695	0.12%
2022/10/17	0	0.00	1	26.25	26.40	-1	1,723	-0.06%
2022/10/14	0	0.00	1	26.70	26.55	-1	1,765	-0.06%
2022/10/11	0	0.00	1	26.70	26.70	-1	1,805	-0.06%
2022/09/26	0	0.00	1	26.60	26.50	-1	1,808	-0.06%
2022/09/21	2	27.70	0	0.00	27.65	2	1,839	0.11%
2022/09/20	4	27.85	0	0.00	27.75	4	1,838	0.22%
2022/09/16	1	27.70	0	0.00	27.70	1	1,895	0.05%
2022/09/15	0	0.00	1	28.05	28.00	-1	1,923	-0.05%
2022/09/12	1	28.15	0	0.00	28.10	1	2,172	0.05%
2022/08/22	3	28.75	0	0.00	28.75	3	2,143	0.14%
2022/08/18	0	0.00	1	28.55	28.70	-1	2,138	-0.05%
2022/08/15	1	28.65	1	28.75	28.85	0	2,152	0.00%
2022/08/12	0	0.00	1	29.05	28.90	-1	2,128	-0.05%
2022/08/11	2	29.18	0	0.00	29.10	2	2,104	0.10%
2022/08/10	3	29.28	0	0.00	29.10	3	2,090	0.14%
2022/08/09	0	0.00	1	29.40	29.45	-1	2,078	-0.05%
2022/08/08	1	28.40	1	28.45	28.70	0	2,003	0.00%
2022/08/05	6	28.15	0	0.00	28.30	6	1,993	0.30%
2022/08/03	0	0.00	1	27.90	27.85	-1	2,072	-0.05%
2022/08/02	0	0.00	6	27.98	27.95	-6	2,110	-0.28%
2022/07/25	0	0.00	2	28.15	28.05	-2	2,244	-0.09%
2022/07/22	2	28.30	0	0.00	28.20	2	2,242	0.09%
2022/07/21	0	0.00	2	27.78	28.05	-2	2,251	-0.09%
2022/07/18	1	26.95	1	27.00	27.05	0	2,256	0.00%
2022/07/15	1	27.10	0	0.00	27.00	1	2,247	0.04%
2022/07/13	0	0.00	1	26.85	26.80	-1	2,280	-0.04%
2022/07/12	1	26.50	0	0.00	26.45	1	2,285	0.04%
2022/07/11	0	0.00	1	27.15	27.00	-1	2,286	-0.04%
2022/07/08	0	0.00	5	27.48	27.40	-5	2,300	-0.22%
2022/06/30	0	0.00	1	27.65	27.45	-1	2,556	-0.04%
2022/06/29	0	0.00	1	28.10	28.10	-1	2,619	-0.04%
2022/06/24	0	0.00	2	28.40	28.45	-2	3,084	-0.06%
2022/06/23	0	0.00	2	28.20	28.20	-2	3,156	-0.06%
2022/06/21	3	28.68	9	28.62	28.70	-6	3,201	-0.19%
2022/06/20	1	28.05	10	27.55	27.20	-9	3,068	-0.29%
2022/06/17	0	0.00	1	27.85	27.90	-1	3,077	-0.03%
2022/06/16	0	0.00	2	28.18	27.65	-2	3,073	-0.07%
2022/06/15	2	27.95	1	28.10	28.10	1	3,108	0.03%
2022/06/14	4	27.63	2	27.75	27.90	2	3,145	0.06%
2022/06/13	1	27.85	0	0.00	27.90	1	3,175	0.03%
2022/06/10	0	0.00	1	28.20	28.20	-1	3,200	-0.03%
2022/06/09	0	0.00	0.5	28.15	28.00	-0.5	3,220	-0.01%
2022/06/08	0	0.00	1	28.10	28.10	-1	3,266	-0.03%
2022/06/02	2	27.98	0	0.00	28.00	2	3,636	0.05%
2022/06/01	0	0.00	1	28.15	28.15	-1	3,742	-0.03%
2022/05/31	1	27.80	1	28.00	28.00	0	3,798	0.00%
2022/05/30	0	0.00	1	27.90	27.85	-1	3,867	-0.03%
2022/05/27	1	27.55	0.9	27.50	27.60	0.1	3,954	0.00%
2022/05/26	1	27.40	2	27.55	27.50	-1	4,251	-0.02%
2022/05/25	2	27.35	0	0.00	27.55	2	4,316	0.05%
2022/05/20	0	0.00	1	26.95	27.10	-1	4,512	-0.02%
2022/05/19	0	26.85	0	0.00	26.90	0	4,639	0.00%
2022/05/18	1.2	27.09	1	27.30	27.20	0.2	4,660	0.00%
2022/05/16	1	26.65	1	27.15	26.85	0	4,764	0.00%
2022/05/13	0	26.65	10	26.60	26.55	-10	4,848	-0.21%
2022/05/12	0.1	26.30	0	0.00	26.15	0.1	4,878	0.00%
2022/05/11	0	26.95	1	27.00	26.65	-1	4,858	-0.02%
2022/05/10	1	27.05	0	0.00	27.15	1	4,843	0.02%
2022/05/09	0	0.00	1	27.55	27.50	-1	4,832	-0.02%
2022/05/06	0	27.95	0	0.00	27.85	0	4,838	0.00%
2022/05/05	1.1	28.10	0	0.00	28.25	1.1	4,840	0.02%
2022/05/03	0	27.90	0	0.00	27.95	0	4,898	0.00%
2022/04/28	1	27.85	1	27.85	27.80	0	4,978	0.00%
2022/04/27	2	27.58	8	27.51	27.80	-6	5,007	-0.12%
2022/04/26	0	0.00	2	28.00	28.00	-2	5,007	-0.04%
2022/04/25	5	27.96	4	28.33	27.95	1	5,038	0.02%
2022/04/22	0	0.00	3	28.65	28.75	-3	5,051	-0.06%
2022/04/21	40	28.80	0	0.00	28.80	40	5,150	0.78%
2022/04/20	1.1	28.60	0	0.00	28.75	1.1	5,174	0.02%
2022/04/19	0	0.00	11	28.40	28.35	-11	5,190	-0.21%
2022/04/18	10	28.20	2	28.15	28.10	8	5,247	0.15%
2022/04/15	1	28.20	0	0.00	28.35	1	5,300	0.02%
2022/04/14	0.7	28.55	2	28.38	28.55	-1.3	5,386	-0.02%
2022/04/13	1	28.20	2	28.23	28.20	-1	5,452	-0.02%
2022/04/12	0	0.00	1	28.15	28.25	-1	5,478	-0.02%
2022/04/11	5	28.40	1	28.30	28.20	4	5,506	0.07%
2022/04/08	2	28.15	5	28.27	28.20	-3	5,630	-0.05%
2022/04/07	7	28.46	0	0.00	28.25	7	5,830	0.12%
2022/04/06	28	28.80	0	0.00	28.90	28	6,006	0.47%
2022/04/01	7	29.25	4	29.30	29.35	3	6,019	0.05%
2022/03/31	4	29.68	0	0.00	29.55	4	6,065	0.07%
2022/03/30	21	31.82	3	31.77	31.75	18	5,901	0.31%
2022/03/29	7	31.96	50	31.95	31.85	-43	5,822	-0.74%
2022/03/28	7	31.96	0	0.00	32.05	7	5,755	0.12%
2022/03/25	0	0.00	1.2	32.49	32.40	-1.2	5,732	-0.02%
2022/03/24	0	0.00	2	32.48	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	1	31.95	0	0.00	32.20	1	6,533	0.02%
2022/03/21	0.1	32.00	5	32.05	32.00	-4.9	6,617	-0.07%
2022/03/18	6	31.75	5	32.05	31.75	1	6,829	0.01%
2022/03/17	1	31.90	2	32.00	32.00	-1	7,234	-0.01%
2022/03/14	3	31.88	0	0.00	32.05	3	7,549	0.04%
2022/03/11	0	0.00	4	31.80	31.75	-4	7,637	-0.05%
2022/03/10	26	31.89	4	32.00	31.85	22	7,640	0.29%
2022/03/09	5	31.32	2	31.45	31.45	3	7,658	0.04%
2022/03/08	11	31.75	14	31.69	31.20	-3	7,690	-0.04%
2022/03/07	2	32.58	4	32.38	32.35	-2	7,534	-0.03%
2022/03/04	3	32.78	3	33.13	33.05	0	7,568	0.00%
2022/03/03	4	33.08	31	32.90	33.05	-27	7,699	-0.35%
2022/03/02	1	32.30	2	32.60	32.70	-1	7,913	-0.01%
2022/03/01	40	32.52	19	32.54	32.60	21	8,286	0.25%
2022/02/25	2	33.75	34	33.70	33.55	-32	8,201	-0.39%
2022/02/24	4	33.78	2	34.05	33.70	2	8,397	0.02%
2022/02/23	0	0.00	2	34.18	34.30	-2	8,850	-0.02%
2022/02/22	8	33.91	0	0.00	33.95	8	10,310	0.08%
2022/02/21	1	34.30	9.5	34.43	34.45	-8.5	10,599	-0.08%
2022/02/18	1	33.95	0	0.00	33.95	1	11,073	0.01%
2022/02/17	5	34.13	8	34.19	34.00	-3	11,685	-0.03%
2022/02/16	0	0.00	1	34.05	34.00	-1	11,823	-0.01%
2022/02/15	2	33.83	2	34.20	33.75	0	12,048	0.00%
2022/02/14	3	33.78	10	33.45	33.90	-7	11,967	-0.06%
2022/02/11	0	0.00	1	33.65	33.75	-1	11,970	-0.01%
2022/02/10	3	33.55	2	33.58	33.70	1	11,976	0.01%
2022/02/09	0	0.00	1	33.45	33.75	-1	11,960	-0.01%
2022/02/08	0	0.00	2	33.50	33.50	-2	11,952	-0.02%
2022/02/07	1	32.70	3	32.83	33.00	-2	11,982	-0.02%
2022/01/25	2	32.45	0	0.00	32.25	2	12,060	0.02%
2022/01/24	0	0.00	2	32.75	32.80	-2	12,018	-0.02%
2022/01/21	0	0.00	1	33.15	33.10	-1	11,989	-0.01%
2022/01/20	3	33.68	1.9	33.58	33.75	1.1	11,943	0.01%
2022/01/19	15.2	33.55	1	33.60	33.50	14.2	11,931	0.12%
2022/01/18	10	33.73	2	33.90	33.75	8	11,920	0.07%
2022/01/14	3	33.13	0	0.00	33.00	3	11,802	0.03%
2022/01/12	0	0.00	10	33.40	33.40	-10	11,669	-0.09%
2022/01/11	3	33.40	1	33.35	33.50	2	11,629	0.02%
2022/01/10	0	0.00	2	33.65	33.65	-2	11,562	-0.02%
2022/01/07	1.1	34.18	4	33.85	33.80	-2.9	11,500	-0.03%
2022/01/06	3	34.32	8	34.20	34.45	-5	11,401	-0.04%
2022/01/05	1	34.45	0	0.00	34.20	1	11,325	0.01%
2022/01/03	5	34.61	107	34.94	34.50	-102	11,256	-0.91%	大賣/鉅額交易
2021/12/30	103.3	35.03	54.1	35.03	35.20	49.2	11,091	0.44%	大買/
2021/12/29	6.2	34.89	118	34.93	34.95	-111.8	10,858	-1.03%	大賣/鉅額交易
2021/12/28	0	0.00	3.2	34.53	34.50	-3.2	10,623	-0.03%
2021/12/27	7.3	34.10	5	34.28	34.35	2.3	10,562	0.02%
2021/12/24	2	33.85	1	33.95	33.80	1	10,479	0.01%
2021/12/23	2	33.70	2	34.00	34.00	0	10,452	0.00%
2021/12/22	3	33.83	5	33.70	33.70	-2	10,393	-0.02%
2021/12/20	11	33.60	5	33.65	33.70	6	10,357	0.06%
2021/12/17	43.4	34.73	96	34.87	34.10	-52.6	10,305	-0.51%
2021/12/16	2	34.40	8	34.11	34.40	-6	9,813	-0.06%
2021/12/15	0	0.00	13	33.83	33.70	-13	9,596	-0.14%
2021/12/14	19	33.87	23	33.87	33.85	-4	9,587	-0.04%
2021/12/13	56	34.29	11	34.24	34.10	45	9,414	0.48%
2021/12/10	3	33.52	9	33.28	33.40	-6	9,008	-0.07%
2021/12/09	20	32.80	1	32.80	32.75	19	8,775	0.22%
2021/12/08	8	32.74	0	0.00	32.70	8	8,721	0.09%
2021/12/07	4	32.76	0	0.00	32.80	4	8,643	0.05%
2021/12/06	1	32.35	0	0.00	32.30	1	8,531	0.01%
2021/12/03	5.1	32.20	0	0.00	32.20	5.1	8,534	0.06%
2021/12/02	24	31.98	0	0.00	31.70	24	8,484	0.28%
2021/12/01	6	31.78	5	32.10	32.15	1	8,477	0.01%
2021/11/30	21	32.33	6	32.35	32.00	15	8,680	0.17%
2021/11/29	19	31.74	5	31.95	31.70	14	8,595	0.16%
2021/11/26	11.9	32.09	63	32.38	32.00	-51.1	8,421	-0.61%
2021/11/25	31	33.68	78	32.81	32.90	-47	8,127	-0.58%
2021/11/24	14	33.74	15	33.84	34.00	-1	7,668	-0.01%
2021/11/23	4	33.93	17	34.05	33.90	-13	7,460	-0.17%
2021/11/22	14	34.52	48	34.69	34.50	-34	7,209	-0.47%
2021/11/19	168	33.87	104	34.23	34.40	64	6,688	0.96%	大買/大賣/
2021/11/18	18	31.86	21	31.90	32.10	-3	5,175	-0.06%
2021/11/17	59	32.61	24	31.85	31.75	35	4,806	0.73%
2021/11/16	26	31.58	56	31.11	32.10	-30	4,217	-0.71%
2021/11/15	7	30.11	7	29.92	30.10	0	3,605	0.00%
2021/11/12	40	29.86	49	29.73	29.70	-9	3,436	-0.26%
2021/11/10	10	29.20	0	0.00	29.25	10	3,266	0.31%
2021/11/09	0	0.00	1	29.05	29.05	-1	3,292	-0.03%
2021/11/08	0	0.00	11	28.89	28.90	-11	3,265	-0.34%
2021/11/05	0	0.00	10	28.90	28.90	-10	3,284	-0.30%
2021/11/03	11	29.15	4	29.13	29.25	7	3,272	0.21%
2021/11/02	1	28.95	0	0.00	28.75	1	3,183	0.03%
2021/11/01	0	0.00	2	28.80	28.80	-2	3,173	-0.06%
2021/10/29	10	28.70	1	28.70	28.75	9	3,165	0.28%
2021/10/27	1	28.50	0	0.00	28.55	1	3,137	0.03%
2021/10/26	0	0.00	1	28.45	28.35	-1	3,135	-0.03%
2021/10/25	0	0.00	2	28.10	28.20	-2	3,120	-0.06%
2021/10/13	1	28.05	0	0.00	28.00	1	3,702	0.03%
2021/10/08	0	0.00	1	28.15	28.10	-1	3,877	-0.03%
2021/10/05	0	0.00	5	27.70	27.75	-5	5,994	-0.08%
2021/10/04	1	27.80	0	0.00	27.70	1	5,984	0.02%
2021/10/01	1	28.05	9	28.21	28.05	-8	5,963	-0.13%
2021/09/30	1	28.60	0	0.00	28.65	1	5,940	0.02%
2021/09/28	1	29.05	0	0.00	29.00	1	5,947	0.02%
2021/09/24	7	28.97	1	29.00	29.05	6	5,964	0.10%
2021/09/23	2	28.73	7	28.67	28.70	-5	5,876	-0.09%
2021/09/22	1	28.55	10	28.63	28.70	-9	5,856	-0.15%
2021/09/16	0	0.00	50	28.55	28.70	-50	5,753	-0.87%
2021/09/15	0.9	28.40	0	0.00	28.30	0.9	5,696	0.02%
2021/09/13	0	0.00	3	28.10	28.10	-3	5,666	-0.05%
2021/09/10	1	28.20	3	28.20	28.15	-2	5,659	-0.04%
2021/09/09	50	28.35	0	0.00	28.30	50	5,650	0.88%
2021/09/08	0	0.00	1	28.30	28.30	-1	5,646	-0.02%
2021/09/07	1	28.65	32	28.65	28.70	-31	5,619	-0.55%
2021/09/06	5	29.00	9	28.99	28.80	-4	5,621	-0.07%
2021/09/03	47	28.97	6	28.99	28.95	41	5,543	0.74%
2021/09/02	0	0.00	5	28.40	28.30	-5	5,309	-0.09%
2021/09/01	1	28.15	0	0.00	28.05	1	5,276	0.02%
2021/08/30	6	27.76	0	0.00	27.80	6	5,344	0.11%
2021/08/27	3	27.70	0	0.00	27.75	3	5,384	0.06%
2021/08/24	1	27.60	0	0.00	27.60	1	5,518	0.02%
2021/08/23	0	0.00	0.6	27.55	27.55	-0.6	5,549	-0.01%
2021/08/19	1	27.25	0	0.00	27.10	1	5,566	0.02%
2021/08/18	0	0.00	3	27.33	27.60	-3	5,550	-0.05%
2021/08/17	5	27.60	0	0.00	27.50	5	5,566	0.09%
2021/08/16	0	0.00	1	27.85	27.90	-1	5,546	-0.02%
2021/08/13	0	0.00	1	28.35	28.30	-1	5,520	-0.02%
2021/08/12	1	27.95	0	27.95	28.10	1	5,470	0.02%
2021/08/11	0	0.00	1	27.95	27.80	-1	5,515	-0.02%
2021/08/10	5.7	28.01	0	0.00	27.95	5.7	5,556	0.10%
2021/08/09	0	0.00	1	28.50	28.50	-1	5,694	-0.02%
2021/08/04	1	28.60	2	28.60	28.60	-1	6,109	-0.02%
2021/08/02	1	28.30	1	28.35	28.40	0	6,269	0.00%
2021/07/28	10	28.28	0	0.00	28.35	10	6,441	0.16%
2021/07/27	0	0.00	10	28.80	28.80	-10	6,594	-0.15%
2021/07/26	5	28.20	0	0.00	28.25	5	6,646	0.08%
2021/07/23	0	0.00	2	28.10	28.25	-2	7,059	-0.03%
2021/07/22	1	28.00	0	0.00	27.90	1	7,312	0.01%
2021/07/21	6	28.10	5	28.10	27.90	1	7,324	0.01%
2021/07/20	11	28.15	0	0.00	28.10	11	7,314	0.15%
2021/07/19	8	28.48	8	28.48	28.45	0	7,288	0.00%
2021/07/16	4.8	29.10	1	29.10	29.10	3.8	7,285	0.05%
2021/07/15	11	29.20	3	29.42	29.50	8	7,344	0.11%
2021/07/14	8	29.24	36	29.28	29.25	-28	7,416	-0.38%
2021/07/13	126	30.79	72.5	31.09	29.55	53.6	7,341	0.73%	大買/
2021/07/12	35	29.66	19.2	29.86	30.45	15.8	5,937	0.27%
2021/07/09	1	28.10	0.1	28.15	28.15	0.9	5,467	0.02%
2021/07/07	1	28.00	31.3	28.05	27.95	-30.3	5,654	-0.54%
2021/07/06	10	28.10	0	0.00	28.05	10	5,724	0.17%
2021/07/05	0	0.00	1	28.10	28.00	-1	5,777	-0.02%
2021/07/02	8	28.03	0	0.00	27.90	8	5,812	0.14%
2021/06/28	0	0.00	1	27.70	27.70	-1	5,966	-0.02%
2021/06/24	2	27.75	10	27.75	27.80	-8	6,065	-0.13%
2021/06/23	0	0.00	1	27.80	27.80	-1	6,143	-0.02%
2021/06/22	1	27.70	3	27.70	27.70	-2	6,248	-0.03%
2021/06/21	3	27.68	0	0.00	27.65	3	6,351	0.05%
2021/06/17	4	27.75	0	0.00	27.90	4	6,533	0.06%
2021/06/16	10	27.70	0	0.00	27.75	10	6,605	0.15%
2021/06/15	6	27.85	0	0.00	27.90	6	6,659	0.09%
2021/06/11	0	0.00	2	27.50	27.50	-2	6,697	-0.03%
2021/06/10	1	27.45	2	27.50	27.55	-1	6,765	-0.01%
2021/06/09	1	27.70	2	27.80	27.70	-1	6,812	-0.01%
2021/06/08	1	27.85	0	0.00	27.90	1	6,922	0.01%
2021/06/07	3	27.87	0	0.00	28.00	3	7,096	0.04%
2021/06/03	0	0.00	5	28.50	28.65	-5	7,636	-0.07%
2021/06/01	0	0.00	2	28.38	28.20	-2	7,645	-0.03%
2021/05/31	6	28.12	44	28.20	28.20	-38	7,625	-0.50%
2021/05/28	0	0.00	0.1	28.15	28.20	-0.1	7,626	0.00%
2021/05/27	0	0.00	3	28.05	28.15	-3	7,729	-0.04%
2021/05/26	0	0.00	1	28.20	28.25	-1	7,825	-0.01%
2021/05/25	0	0.00	1	28.25	28.25	-1	7,869	-0.01%
2021/05/21	0	0.00	3	27.32	27.30	-3	8,241	-0.04%
2021/05/20	0	0.00	1	27.25	27.00	-1	8,340	-0.01%
2021/05/18	1	26.90	0	0.00	27.00	1	8,339	0.01%
2021/05/17	3	25.85	0	0.00	25.65	3	8,341	0.04%
2021/05/14	2	27.35	1	27.55	27.45	1	8,180	0.01%
2021/05/13	7	26.79	7	26.67	27.00	0	8,103	0.00%
2021/05/12	2	26.95	3	26.98	27.45	-1	7,988	-0.01%
2021/05/11	5	28.84	1	28.75	28.60	4	7,759	0.05%
2021/05/10	8	29.09	0	0.00	29.00	8	7,676	0.10%
2021/05/07	0	0.00	3.2	29.05	29.30	-3.2	7,685	-0.04%
2021/05/05	13	28.95	2	29.05	28.80	11	7,625	0.14%
2021/05/04	33.2	28.90	0	0.00	28.85	33.2	7,576	0.44%
2021/05/03	12	30.14	51.3	30.15	29.75	-39.3	7,425	-0.53%
2021/04/29	66	30.79	15	30.81	30.60	51	7,303	0.70%
2021/04/28	37	30.05	16.2	30.10	30.30	20.8	6,924	0.30%
2021/04/27	0	0.00	2	29.45	29.50	-2	6,734	-0.03%
2021/04/26	5	29.40	41	29.40	29.40	-36	6,735	-0.53%
2021/04/23	6.1	29.27	3	29.35	29.35	3.1	6,707	0.05%
2021/04/22	51	29.65	21	29.77	29.35	30	6,801	0.44%
2021/04/21	16	29.86	4	29.98	30.15	12	6,734	0.18%
2021/04/20	20	29.78	12	29.70	29.80	8	6,621	0.12%
2021/04/19	0	0.00	2	29.33	29.35	-2	6,537	-0.03%
2021/04/15	2	28.65	0	0.00	28.85	2	6,609	0.03%
2021/04/14	1	28.65	0	0.00	28.65	1	6,617	0.02%
2021/04/13	17	29.14	0	0.00	28.90	17	6,607	0.26%
2021/04/12	2	29.35	40	29.39	29.30	-38	6,532	-0.58%
2021/04/09	4	29.30	1	29.30	29.45	3	6,479	0.05%
2021/04/08	15	29.17	2	29.13	29.20	13	6,460	0.20%
2021/04/07	6	29.00	1	29.15	29.15	5	6,483	0.08%
2021/04/06	12	29.10	1	29.10	29.05	11	6,496	0.17%
2021/04/01	11	29.10	7.1	29.08	29.15	3.9	6,453	0.06%
2021/03/31	10	28.85	0	0.00	28.85	10	6,398	0.16%
2021/03/29	0	0.00	2	28.70	28.65	-2	6,295	-0.03%
2021/03/26	15.2	28.58	21	28.60	28.60	-5.8	6,283	-0.09%
2021/03/25	4	28.70	0	0.00	28.65	4	6,276	0.06%
2021/03/24	30	29.30	1.3	29.26	29.30	28.7	6,234	0.46%
2021/03/23	0	0.00	3	29.28	29.25	-3	6,178	-0.05%
2021/03/22	5	28.90	0	0.00	28.95	5	6,122	0.08%
2021/03/19	2	28.98	0	0.00	29.10	2	6,135	0.03%
2021/03/18	21	29.10	0	0.00	29.05	21	6,113	0.34%
2021/03/17	13	29.05	1	29.05	29.10	12	6,181	0.19%
2021/03/16	4	29.11	5	29.10	29.15	-1	6,395	-0.02%
2021/03/15	1	29.10	3	29.07	29.10	-2	6,548	-0.03%
2021/03/12	0	0.00	2	28.75	28.95	-2	7,216	-0.03%
2021/03/11	4	28.81	0	0.00	28.80	4	7,457	0.05%
2021/03/10	12	28.70	0	0.00	28.80	12	7,347	0.16%
2021/03/09	9.5	28.29	18	28.34	28.45	-8.5	7,224	-0.12%
2021/03/05	1	30.20	0.4	30.30	30.30	0.6	6,822	0.01%
2021/03/04	0.5	30.50	0	0.00	30.40	0.5	6,845	0.01%
2021/03/03	1	30.60	12	30.63	30.60	-11	6,834	-0.16%
2021/03/02	8	31.22	11	30.67	30.60	-3	6,832	-0.04%
2021/02/26	4	30.43	7	30.49	30.95	-3	6,770	-0.04%
2021/02/25	13	30.60	13	30.64	30.65	0	6,746	0.00%
2021/02/24	14	30.52	7	30.84	30.50	7	6,816	0.10%
2021/02/23	15	30.84	5.3	30.94	31.00	9.7	6,687	0.15%
2021/02/22	3	30.13	1.1	30.19	30.25	1.9	6,367	0.03%
2021/02/18	0	0.00	2.3	29.54	29.65	-2.3	6,260	-0.04%
2021/02/05	6	29.37	0	0.00	29.25	6	6,284	0.10%
2021/02/04	1	29.20	0	0.00	29.15	1	6,286	0.02%
2021/02/03	0	0.00	1	29.20	29.30	-1	6,351	-0.02%
2021/02/01	2.8	28.87	0	0.00	29.00	2.8	6,387	0.04%
2021/01/28	0	0.00	1	29.30	29.30	-1	6,332	-0.02%
2021/01/26	1	29.35	2	29.38	29.35	-1	6,288	-0.02%
2021/01/25	1	29.30	1	29.40	29.50	0	6,277	0.00%
2021/01/22	0.1	29.25	5.9	29.16	29.30	-5.8	6,252	-0.09%
2021/01/21	8	29.21	0.4	29.35	29.20	7.6	6,236	0.12%
2021/01/20	2	29.25	0	0.00	29.15	2	6,197	0.03%
2021/01/18	3	29.77	0	0.00	29.90	3	6,074	0.05%
2021/01/15	0	0.00	1	30.10	29.85	-1	6,042	-0.02%
2021/01/14	8	30.00	1.4	29.99	30.05	6.6	5,906	0.11%
2021/01/13	2	29.88	35.6	29.87	29.85	-33.6	5,892	-0.57%
2021/01/12	1	30.15	1	29.75	29.80	0	5,874	0.00%
2021/01/11	27	29.92	9	30.08	30.15	18	5,800	0.31%
2021/01/08	2	29.30	7	29.31	29.40	-5	5,671	-0.09%
2021/01/07	47	29.50	0.4	29.44	29.40	46.6	5,610	0.83%
2021/01/06	3	29.90	16	29.50	29.40	-13	5,588	-0.23%
2021/01/05	3	29.50	0	0.00	29.60	3	5,539	0.05%
2021/01/04	3	29.45	0	0.00	29.50	3	5,540	0.05%
2020/12/31	0	0.00	35	29.73	29.50	-35	5,528	-0.63%
2020/12/30	12	29.50	5	29.45	29.65	7	5,496	0.13%
2020/12/29	0	0.00	0.8	29.30	29.30	-0.8	5,419	-0.02%
2020/12/28	0	0.00	15.7	29.40	29.40	-15.7	5,366	-0.29%
2020/12/25	57	29.30	0	0.00	29.30	57	5,361	1.06%
2020/12/22	8	29.11	0	0.00	29.00	8	5,341	0.15%
2020/12/21	4	29.20	0	0.00	29.20	4	5,356	0.07%
2020/12/18	0	29.40	308	29.35	29.40	-308	5,325	-5.78%	大賣/鉅額交易
2020/12/17	0.8	29.20	206	29.14	29.20	-205.2	5,288	-3.88%	大賣/鉅額交易
2020/12/16	2	29.30	0	0.00	29.40	2	5,248	0.04%
2020/12/15	6	29.30	0	0.00	29.25	6	5,195	0.12%
2020/12/14	3	29.75	0	0.00	29.80	3	5,096	0.06%
2020/12/11	0	0.00	10	29.68	29.70	-10	5,063	-0.20%
2020/12/10	10	30.02	12	29.95	30.05	-2	4,961	-0.04%
2020/12/09	6	31.17	0	0.00	31.15	6	4,696	0.13%
2020/12/08	538	32.08	25	32.12	31.75	513	4,523	11.34%	大買/鉅額交易
2020/12/07	5	30.82	27.7	30.60	31.25	-22.7	3,891	-0.58%
2020/12/03	1	29.80	1.1	29.88	29.65	-0.1	3,472	0.00%
2020/11/30	7	29.66	5	29.90	29.50	2	3,409	0.06%
2020/11/27	13	29.77	6	29.75	29.75	7	3,366	0.21%
2020/11/25	0	0.00	3	29.60	29.65	-3	3,340	-0.09%
2020/11/24	7	29.67	9	29.97	29.60	-2	3,319	-0.06%
2020/11/23	1	29.60	11.2	29.49	29.60	-10.2	3,263	-0.31%
2020/11/19	0	0.00	0.1	29.20	29.20	-0.1	3,269	0.00%
2020/11/16	8	29.19	10	29.15	29.10	-2	3,409	-0.06%
2020/11/13	0	0.00	1	29.20	29.35	-1	3,388	-0.03%
2020/11/10	1	28.95	0	0.00	29.00	1	3,365	0.03%
2020/11/09	3	28.93	0	0.00	28.90	3	3,523	0.09%
2020/11/04	0	0.00	2.1	28.75	28.75	-2.1	3,661	-0.06%
2020/11/03	0	0.00	1	28.75	28.70	-1	3,685	-0.03%
2020/11/02	1	28.15	0	0.00	28.30	1	3,703	0.03%
2020/10/28	4	28.75	0	0.00	28.60	4	3,746	0.11%
2020/10/27	0.2	28.70	1.1	28.76	28.65	-0.9	3,775	-0.02%
2020/10/26	0.4	28.85	0	0.00	28.85	0.4	3,792	0.01%
2020/10/22	14	28.88	10.1	28.95	28.95	3.9	3,904	0.10%
2020/10/21	6	28.95	19	29.27	28.95	-13	4,020	-0.32%
2020/10/19	0	0.00	1	28.70	28.70	-1	4,135	-0.02%
2020/10/16	8	28.52	0	0.00	28.60	8	4,213	0.19%
2020/10/13	1	28.30	1	28.20	28.25	0	4,424	0.00%
2020/10/12	3	28.60	0	0.00	28.40	3	4,435	0.07%
2020/10/08	5	28.65	0	0.00	28.55	5	4,601	0.11%
2020/10/07	6	28.70	5	28.70	28.70	1	4,946	0.02%
2020/09/30	10	28.55	0.1	28.60	28.60	9.9	5,762	0.17%
2020/09/28	3	28.03	0	0.00	28.05	3	6,101	0.05%
2020/09/25	0	0.00	3	27.50	27.60	-3	6,327	-0.05%
2020/09/24	3	27.80	0	0.00	27.65	3	6,527	0.05%
2020/09/22	0	0.00	1	28.60	28.45	-1	6,755	-0.01%
2020/09/21	0	0.00	0.1	28.95	28.90	-0.1	6,889	0.00%
2020/09/16	0	0.00	0.4	28.90	28.85	-0.4	7,190	-0.01%
2020/09/15	0	0.00	3	28.90	28.85	-3	7,247	-0.04%
2020/09/14	1	29.15	1	29.05	29.00	0	7,430	0.00%
2020/09/11	0	0.00	1	29.20	29.00	-1	7,485	-0.01%
2020/09/10	11	29.16	1	29.05	29.10	10	7,510	0.13%
2020/09/03	0	0.00	7	28.74	28.70	-7	8,277	-0.08%
2020/09/02	0.4	28.85	8	28.81	28.85	-7.6	8,345	-0.09%
2020/09/01	0.9	28.85	0	0.00	28.85	0.9	8,522	0.01%
2020/08/31	0	0.00	10	28.95	28.90	-10	8,629	-0.12%
2020/08/26	0	0.00	3	29.07	28.95	-3	8,858	-0.03%
2020/08/25	0.8	28.40	3.1	28.32	28.35	-2.3	8,837	-0.03%
2020/08/24	0	0.00	2	28.05	28.10	-2	9,028	-0.02%
2020/08/21	1	27.95	1	28.00	27.95	0	9,124	0.00%
2020/08/20	0	0.00	2	27.73	27.75	-2	9,210	-0.02%
2020/08/18	0.5	28.85	0	0.00	28.75	0.5	9,372	0.01%
2020/08/14	4	28.45	3	28.40	28.45	1	10,623	0.01%
2020/08/13	2	28.58	0.2	28.45	28.25	1.8	10,698	0.02%
2020/08/12	2.9	28.73	0	0.00	28.75	2.9	10,562	0.03%
2020/08/10	10	29.30	1	29.30	29.35	9	10,611	0.08%
2020/08/07	5	29.20	1	29.30	29.25	4	10,807	0.04%
2020/08/06	0	0.00	2	29.35	29.40	-2	10,949	-0.02%
2020/08/05	5	29.35	0	0.00	29.35	5	11,121	0.04%
2020/08/04	1	29.25	0	0.00	29.30	1	11,202	0.01%
2020/08/03	6	29.20	7	29.18	29.20	-1	11,308	-0.01%
2020/07/31	13	29.54	2	29.45	29.55	11	11,359	0.10%
2020/07/29	0	0.00	1	28.95	29.00	-1	11,475	-0.01%
2020/07/28	7	28.61	1	28.35	28.25	6	11,504	0.05%
2020/07/27	6	28.55	1	28.55	28.55	5	11,547	0.04%
2020/07/24	5	29.05	5	29.50	29.00	0	11,509	0.00%
2020/07/22	6	29.90	2	29.70	29.75	4	11,429	0.03%
2020/07/21	0	0.00	9	29.89	29.85	-9	11,397	-0.08%
2020/07/20	1	29.45	5	29.20	29.65	-4	11,411	-0.04%
2020/07/17	8	29.76	1	29.75	29.55	7	11,486	0.06%
2020/07/16	4	30.23	4	30.05	30.15	0	11,564	0.00%
2020/07/15	8	30.09	3	30.20	29.85	5	11,684	0.04%
2020/07/14	14	30.02	8.1	30.18	30.35	5.9	11,764	0.05%
2020/07/13	3	34.08	35.1	34.01	34.20	-32.1	11,554	-0.28%
2020/07/10	19	34.05	247	33.96	33.90	-228	11,409	-2.00%	大賣/鉅額交易
2020/07/09	19	33.55	2	33.80	33.55	17	11,334	0.15%
2020/07/08	24	33.45	3	33.43	33.55	21	11,280	0.19%
2020/07/07	6	33.58	0.2	33.35	33.35	5.8	11,272	0.05%
2020/07/06	100	34.10	34	33.90	33.95	66	11,266	0.59%
2020/07/03	13	33.25	14	33.09	33.30	-1	11,364	-0.01%
2020/07/02	6	32.54	10	32.73	32.75	-4	11,254	-0.04%
2020/07/01	8	32.48	5	32.54	32.40	3	11,141	0.03%
2020/06/30	4	32.63	13	32.42	32.40	-9	11,075	-0.08%
2020/06/29	20	32.20	2	32.20	32.25	18	11,012	0.16%
2020/06/24	7	32.10	5	32.10	32.15	2	10,937	0.02%
2020/06/23	2	31.40	0	0.00	31.45	2	10,969	0.02%
2020/06/22	4	31.56	3	31.77	31.60	1	11,028	0.01%
2020/06/19	21	31.40	2	31.45	31.45	19	11,190	0.17%
2020/06/18	12	31.35	0	0.00	31.45	12	11,126	0.11%
2020/06/17	13	31.36	2	31.40	31.30	11	11,142	0.10%
2020/06/16	10	31.34	0	0.00	31.55	10	11,267	0.09%
2020/06/15	9	31.29	0	0.00	31.05	9	11,582	0.08%
2020/06/12	11	31.10	20	31.14	31.50	-9	11,701	-0.08%
2020/06/11	10	32.53	13	32.17	32.05	-3	11,810	-0.03%
2020/06/10	31	32.94	9	32.79	32.80	22	11,843	0.19%
2020/06/09	5	32.18	0	0.00	32.35	5	11,888	0.04%
2020/06/08	22	32.41	0	0.00	32.10	22	12,160	0.18%
2020/06/05	14	32.37	2	32.65	32.55	12	12,335	0.10%
2020/06/03	12	32.01	0	0.00	31.95	12	12,684	0.09%
2020/06/02	1	31.95	2	31.95	31.95	-1	12,674	-0.01%
2020/06/01	0	0.00	1	32.30	32.35	-1	12,701	-0.01%
2020/05/28	0	0.00	2	32.15	32.05	-2	13,010	-0.02%
2020/05/27	25	32.17	1	32.05	32.05	24	13,239	0.18%
2020/05/26	0	0.00	1	32.25	32.10	-1	13,584	-0.01%
2020/05/25	106	32.43	5.1	32.50	32.35	100.9	13,635	0.74%	大買/
2020/05/22	12	32.92	16	32.72	32.40	-4	13,734	-0.03%
2020/05/21	33	32.89	23	32.74	33.30	10	13,906	0.07%
2020/05/20	0	0.00	8	30.78	30.70	-8	13,366	-0.06%
2020/05/19	6	30.25	2	30.25	30.10	4	14,171	0.03%
2020/05/15	6	29.72	0	0.00	29.75	6	15,551	0.04%
2020/05/14	18	30.19	1	30.40	30.10	17	15,703	0.11%
2020/05/13	7	30.72	14	30.83	31.00	-7	15,635	-0.04%
2020/05/12	0	0.00	1	31.10	31.35	-1	15,550	-0.01%
2020/05/11	0	0.00	1	30.80	30.80	-1	15,487	-0.01%
2020/05/08	9	30.73	6	30.64	30.50	3	15,395	0.02%
2020/05/07	6	30.72	1	30.90	30.80	5	15,297	0.03%
2020/05/06	3	30.65	9	30.78	30.50	-6	15,231	-0.04%
2020/05/05	2	30.33	0	0.00	30.25	2	15,125	0.01%
2020/04/30	0	0.00	1	30.70	30.60	-1	15,050	-0.01%
2020/04/29	5	30.40	0	0.00	30.50	5	15,013	0.03%
2020/04/24	12	29.35	0	0.00	29.40	12	15,045	0.08%
2020/04/23	0	0.00	4	29.95	29.60	-4	15,106	-0.03%
2020/04/22	0	0.00	25	28.72	29.50	-25	15,092	-0.17%
2020/04/21	9	29.66	2	30.10	29.40	7	15,059	0.05%
2020/04/20	4	30.35	2	30.50	30.35	2	14,935	0.01%
2020/04/17	4	31.36	0	0.00	30.85	4	14,813	0.03%
2020/04/16	13	31.29	18	31.50	31.40	-5	14,601	-0.03%
2020/04/15	2	31.05	1	31.20	31.20	1	14,441	0.01%
2020/04/14	2	30.65	12	30.59	30.80	-10	14,234	-0.07%
2020/04/13	0	0.00	2	29.40	29.35	-2	14,016	-0.01%
2020/04/10	13	29.14	0	0.00	29.15	13	13,957	0.09%
2020/04/09	18	29.06	0	0.00	29.05	18	13,866	0.13%
2020/04/08	1	28.65	11	28.57	29.10	-10	13,659	-0.07%
2020/04/07	4	27.61	10	27.68	27.55	-6	13,336	-0.04%
2020/04/06	3	27.22	2	27.20	27.30	1	13,221	0.01%
2020/04/01	1	27.45	5	27.37	27.25	-4	13,146	-0.03%
2020/03/31	26	27.20	10.3	27.28	27.15	15.7	13,076	0.12%
2020/03/27	7	27.25	2	26.95	26.85	5	12,952	0.04%
2020/03/26	6	26.50	2	26.53	26.85	4	12,801	0.03%
2020/03/25	11	27.03	8	27.21	26.45	3	12,784	0.02%
2020/03/24	7	25.76	2	26.08	25.80	5	12,601	0.04%
2020/03/23	2	24.15	0	0.00	24.10	2	12,552	0.02%
2020/03/20	3	24.65	2	25.25	25.10	1	12,500	0.01%
2020/03/19	9	23.70	1	23.50	23.40	8	12,332	0.06%
2020/03/18	11	26.55	1	25.95	26.00	10	11,994	0.08%
2020/03/17	16	27.18	0	0.00	26.80	16	11,782	0.14%
2020/03/16	2.4	27.84	52.7	28.46	27.75	-50.4	11,545	-0.44%
2020/03/13	33	28.87	30	28.40	28.95	3	11,507	0.03%
2020/03/12	14	29.85	2	30.00	30.05	12	11,085	0.11%
2020/03/11	20	32.05	1	33.00	31.60	19	10,744	0.18%
2020/03/10	9	32.91	22	32.93	33.35	-13	10,395	-0.13%
2020/03/09	1	32.95	1	32.70	32.70	0	10,107	0.00%
2020/03/06	1	33.80	0	0.00	34.10	1	9,880	0.01%
2020/03/05	1	34.20	8	34.13	34.25	-7	9,839	-0.07%
2020/03/04	5	34.12	5	33.81	33.70	0	9,695	0.00%
2020/03/03	10	35.15	4	34.58	34.50	6	9,468	0.06%
2020/03/02	23	33.85	2	34.25	34.25	21	9,098	0.23%
2020/02/27	18	35.09	7	34.66	34.05	11	8,789	0.13%
2020/02/26	11	34.92	63	34.75	34.75	-52	8,378	-0.62%
2020/02/25	4	34.74	13	34.86	34.55	-9	8,182	-0.11%
2020/02/24	28	34.94	33	35.06	35.10	-5	7,914	-0.06%
2020/02/21	2	34.68	19	34.43	34.20	-17	7,428	-0.23%
2020/02/20	6	34.37	43	34.35	34.40	-37	7,200	-0.51%
2020/02/19	13	32.62	19.3	32.81	33.50	-6.3	6,467	-0.10%
2020/02/18	14	31.83	23.1	31.68	31.60	-9.1	5,842	-0.15%
2020/02/17	2	30.60	13	30.37	30.50	-11	5,350	-0.21%
2020/02/14	0	0.00	2	30.00	29.70	-2	5,272	-0.04%
2020/02/13	0	0.00	5	29.50	29.35	-5	5,375	-0.09%
2020/02/12	2	29.45	0	0.00	29.45	2	5,428	0.04%
2020/02/10	2	28.50	0	0.00	28.65	2	5,423	0.04%
2020/02/07	0	0.00	1.3	28.69	28.60	-1.3	5,403	-0.02%
2020/02/06	11	28.69	0	0.00	28.80	11	5,412	0.20%
2020/02/05	2	28.43	0	0.00	28.50	2	5,408	0.04%
2020/02/03	2.4	28.07	8	27.90	28.40	-5.6	5,355	-0.10%
2020/01/31	0	0.00	6	28.95	29.00	-6	5,286	-0.11%
2020/01/30	6	28.61	7	28.73	28.95	-1	5,300	-0.02%
2020/01/20	0	0.00	5	30.39	30.35	-5	5,211	-0.10%
2020/01/17	2	30.45	5	30.45	30.40	-3	5,432	-0.06%
2020/01/16	2	29.93	5	29.85	29.95	-3	5,315	-0.06%
2020/01/15	1	29.90	1	29.85	29.85	0	5,260	0.00%
2020/01/14	0	0.00	1	29.60	29.70	-1	5,180	-0.02%
2020/01/13	2	29.08	1	29.25	29.20	1	5,078	0.02%
2020/01/10	1	28.80	1	28.75	29.00	0	5,041	0.00%
2020/01/08	2	28.13	2	28.20	28.15	0	5,030	0.00%
2020/01/06	2	28.75	0	0.00	28.60	2	4,970	0.04%
2020/01/03	2	28.90	0	0.00	28.95	2	4,950	0.04%
2020/01/02	2	28.95	4	29.08	28.95	-2	4,932	-0.04%
2019/12/27	1	28.95	3	28.95	29.00	-2	4,888	-0.04%
2019/12/25	0	0.00	1	28.90	29.00	-1	4,894	-0.02%
2019/12/24	2	28.88	0	0.00	29.00	2	4,917	0.04%
2019/12/23	0	0.00	1	29.05	29.10	-1	4,971	-0.02%
2019/12/20	1	29.00	13	29.06	29.00	-12	5,011	-0.24%
2019/12/19	6	29.20	0	0.00	29.20	6	4,929	0.12%
2019/12/18	1	29.00	11	29.11	29.20	-10	4,875	-0.21%
2019/12/17	5	28.70	0	0.00	28.80	5	4,772	0.10%
2019/12/11	1	28.60	7	28.61	28.70	-6	4,646	-0.13%
2019/12/10	15	28.87	1	29.05	28.80	14	4,624	0.30%
2019/12/06	5	28.44	21	28.45	28.45	-16	4,445	-0.36%
2019/12/05	0	0.00	10	27.98	28.00	-10	4,408	-0.23%
2019/12/04	20	27.75	0	0.00	27.90	20	4,382	0.46%
2019/12/03	1	27.90	0	0.00	28.00	1	4,371	0.02%
2019/12/02	3	27.98	0	0.00	28.00	3	4,352	0.07%
2019/11/28	16	28.44	0	0.00	28.40	16	4,253	0.38%
2019/11/27	0	0.00	1	28.45	28.45	-1	4,251	-0.02%
2019/11/26	0	0.00	1	28.60	28.50	-1	4,267	-0.02%
2019/11/25	3	28.45	34	28.60	28.50	-31	4,288	-0.72%
2019/11/22	10	28.79	0	0.00	28.70	10	4,306	0.23%
2019/11/20	4	28.81	3	28.90	28.90	1	4,255	0.02%
2019/11/19	7	29.47	8	29.54	29.30	-1	4,174	-0.02%
2019/11/18	0	0.00	2.2	29.06	29.30	-2.2	4,043	-0.05%
2019/11/15	37	28.84	0	0.00	28.60	37	3,849	0.96%
2019/11/14	18	28.41	3	28.85	28.70	15	3,743	0.40%
2019/11/13	1	28.65	1	28.65	28.90	0	3,464	0.00%
2019/11/12	1	28.40	9	28.20	28.50	-8	3,212	-0.25%
2019/11/11	4	27.78	6	28.05	27.75	-2	2,970	-0.07%
2019/11/08	5	27.45	6	27.55	27.50	-1	2,837	-0.04%
2019/11/07	0	0.00	1	27.00	26.90	-1	2,700	-0.04%
2019/11/04	0	0.00	1	26.90	26.75	-1	2,631	-0.04%
2019/11/01	1	26.75	0	0.00	26.75	1	2,631	0.04%
2019/10/31	0	0.00	0.4	26.80	26.80	-0.4	2,662	-0.02%
2019/10/30	0	0.00	2	26.85	26.80	-2	2,644	-0.08%
2019/10/29	0	0.00	1	26.40	26.60	-1	2,615	-0.04%
2019/10/28	12	27.23	5	26.91	26.90	7	2,532	0.28%
2019/10/25	24	26.99	4.2	27.02	27.10	19.9	2,462	0.81%
2019/10/24	0	0.00	9	25.94	26.00	-9	2,207	-0.41%
2019/10/22	1	25.75	0	0.00	25.75	1	2,188	0.05%
2019/10/21	4	25.71	0	0.00	25.75	4	2,177	0.18%
2019/10/17	1	25.45	3	25.45	25.50	-2	2,137	-0.09%
2019/10/16	5	25.75	1	25.40	25.70	4	2,100	0.19%
2019/10/09	1	25.70	0	0.00	25.70	1	2,060	0.05%
2019/10/07	1	25.95	0	0.00	26.00	1	2,040	0.05%
2019/10/04	0.1	26.05	0	0.00	26.00	0.1	2,052	0.00%
2019/09/27	4.6	26.16	5	26.00	26.15	-0.4	1,979	-0.02%
2019/09/26	5	26.30	0	0.00	26.25	5	1,941	0.26%
2019/09/25	1	26.15	0	0.00	26.00	1	1,854	0.05%
2019/09/20	7	26.20	0	0.00	26.15	7	1,772	0.40%
2019/09/19	1	26.20	0	0.00	26.25	1	1,767	0.06%
2019/09/16	2	26.15	0	0.00	26.30	2	1,740	0.11%
2019/09/12	0	0.00	2	26.50	26.50	-2	1,713	-0.12%
2019/09/10	1	26.50	0	0.00	26.60	1	1,677	0.06%
2019/09/06	0	0.00	2	27.58	27.55	-2	1,642	-0.12%
2019/09/04	3	27.52	0	0.00	27.60	3	1,643	0.18%
2019/09/03	0	0.00	17	27.65	27.65	-17	1,670	-1.02%
2019/08/30	2	27.45	2	27.48	27.60	0	1,658	0.00%
2019/08/29	4	27.14	18	26.80	27.30	-14	1,637	-0.85%
2019/08/27	16	31.70	0	0.00	31.55	16	1,530	1.05%
2019/08/26	1	31.65	2	31.65	31.55	-1	1,459	-0.07%
2019/08/23	6	31.75	0	0.00	31.80	6	1,450	0.41%
2019/08/22	1	31.90	0	0.00	31.75	1	1,449	0.07%
2019/08/21	1	31.95	0	0.00	31.90	1	1,443	0.07%
2019/08/20	3	31.85	0	0.00	31.85	3	1,423	0.21%
2019/08/12	0	0.00	5	31.55	31.50	-5	1,386	-0.36%
2019/08/08	5	31.00	0	0.00	31.30	5	1,393	0.36%
2019/08/06	0	0.00	10	30.55	31.00	-10	1,433	-0.70%
2019/08/02	0.5	31.80	0	0.00	31.90	0.5	1,517	0.03%
2019/07/31	1	32.25	0	0.00	32.35	1	1,491	0.07%
2019/07/30	0	0.00	1	32.30	32.35	-1	1,494	-0.07%
2019/07/29	1	32.35	0	0.00	32.35	1	1,508	0.07%
2019/07/26	2	32.10	1	32.10	32.10	1	1,510	0.07%
2019/07/23	10	31.75	0	0.00	31.75	10	1,507	0.66%
2019/07/10	1	31.75	0	0.00	31.80	1	1,440	0.07%
2019/07/05	10	31.30	0	0.00	31.35	10	1,455	0.69%
2019/07/01	10	31.20	2	31.25	31.35	8	1,550	0.52%
2019/06/27	0	0.00	1	30.90	30.90	-1	1,560	-0.06%
2019/06/26	0	0.00	0.1	30.60	30.70	-0.1	1,564	-0.01%
2019/06/24	0	0.00	1	30.75	30.70	-1	1,558	-0.06%
2019/06/19	0	0.00	1	29.80	29.70	-1	1,558	-0.06%
2019/06/13	0	0.00	4	29.63	29.55	-4	1,614	-0.25%
2019/06/12	1	29.55	0	0.00	29.55	1	1,794	0.06%
2019/06/11	2	29.85	0	0.00	29.75	2	1,813	0.11%
2019/06/03	0	0.00	10	29.15	29.15	-10	1,973	-0.51%
2019/05/30	1	29.05	0	0.00	29.10	1	2,087	0.05%
2019/05/29	10	29.00	0	0.00	29.20	10	2,268	0.44%
2019/05/28	1	28.60	1	29.45	28.60	0	2,349	0.00%
2019/05/27	1	29.25	0	0.00	29.30	1	2,358	0.04%
2019/05/17	1	29.50	0	0.00	29.60	1	2,376	0.04%
2019/05/13	2	29.15	0	0.00	29.35	2	2,394	0.08%
2019/05/10	2	30.50	0	0.00	30.10	2	2,400	0.08%
2019/05/08	1	31.70	0	0.00	31.70	1	2,317	0.04%
2019/05/02	0	0.00	5.8	32.24	32.35	-5.8	2,329	-0.25%
2019/04/29	1	31.85	0	0.00	31.95	1	2,323	0.04%
2019/04/19	3	31.35	0	0.00	31.35	3	2,373	0.13%
2019/04/16	1	31.65	10	31.65	31.70	-9	2,359	-0.38%
2019/04/12	10	31.45	0	0.00	31.40	10	2,356	0.42%
2019/04/09	6	32.55	12.4	32.53	32.50	-6.4	2,297	-0.28%
2019/04/08	13	32.10	0	0.00	32.50	13	2,306	0.56%
2019/04/03	1.5	31.80	3	31.83	31.90	-1.5	2,289	-0.07%
2019/04/01	2	31.60	0	0.00	31.65	2	2,436	0.08%
2019/03/26	0	0.00	1	31.60	31.60	-1	2,669	-0.04%
2019/03/22	1	31.60	6	31.60	31.60	-5	2,692	-0.19%
2019/03/21	0	0.00	3	31.45	31.50	-3	2,683	-0.11%
2019/03/19	5	31.43	0	0.00	31.50	5	2,648	0.19%
2019/03/18	0	0.00	0.3	31.20	31.30	-0.3	2,621	-0.01%
2019/03/13	1	30.80	0	0.00	30.85	1	2,370	0.04%
2019/03/11	1	31.10	0	0.00	31.05	1	2,288	0.04%
2019/03/07	0	0.00	1	31.20	31.05	-1	2,233	-0.04%
2019/03/06	5	31.81	0	0.00	31.80	5	2,191	0.23%
2019/03/05	3	31.85	0	0.00	32.05	3	2,155	0.14%
2019/03/04	31	31.57	2	31.58	31.90	29	2,056	1.41%
2019/02/27	1	29.90	2	29.90	29.90	-1	1,847	-0.05%
2019/02/22	0	0.00	3	28.60	28.60	-3	1,705	-0.18%
2019/02/20	0	0.00	1.6	28.45	28.60	-1.6	1,673	-0.09%
2019/02/18	6	28.28	0	0.00	28.20	6	1,643	0.37%
2019/02/15	0	0.00	5	28.29	28.25	-5	1,650	-0.30%
2019/02/13	0	0.00	2	28.30	28.25	-2	1,628	-0.12%
2019/02/12	2	27.85	10	28.50	28.00	-8	1,618	-0.49%
2019/02/11	0	0.00	4	28.15	28.35	-4	1,577	-0.25%
2019/01/30	0	0.00	1	27.60	27.55	-1	1,528	-0.07%
2019/01/28	0	0.00	1	27.45	27.60	-1	1,526	-0.07%
2019/01/25	0	0.00	1.1	27.48	27.50	-1.1	1,526	-0.08%
2019/01/15	1	26.10	0	0.00	26.20	1	1,463	0.07%
2019/01/11	0	0.00	2	25.60	25.70	-2	1,476	-0.14%
2019/01/10	0	0.00	2	25.20	25.55	-2	1,492	-0.14%
2019/01/07	0	0.00	1	24.70	24.70	-1	1,487	-0.07%
2019/01/03	1	24.30	0	0.00	24.35	1	1,560	0.06%
2019/01/02	2	24.75	0	0.00	24.35	2	1,568	0.13%
2018/12/27	0	0.00	3	24.62	24.55	-3	1,593	-0.19%
2018/12/26	1	23.80	2	23.95	24.00	-1	1,597	-0.06%
2018/12/25	2	23.65	0	0.00	23.40	2	1,630	0.12%
2018/12/24	3	24.13	0	0.00	24.05	3	1,552	0.19%
2018/12/22	4	24.58	3	24.70	24.70	1	1,474	0.07%
2018/12/21	1	23.85	0	0.00	23.85	1	1,450	0.07%
2018/12/12	0	0.00	1	27.10	27.35	-1	1,178	-0.08%
2018/12/10	2	27.05	0	0.00	26.85	2	1,191	0.17%
2018/12/07	4	27.35	0	0.00	27.45	4	1,199	0.33%
2018/12/06	3	27.63	0	0.00	27.15	3	1,237	0.24%
2018/12/05	9	27.85	0	0.00	27.95	9	1,251	0.72%
2018/12/03	0	0.00	3	28.60	28.55	-3	1,324	-0.23%
2018/11/29	0	0.00	2	28.60	28.30	-2	1,432	-0.14%
2018/11/27	2	27.40	0	0.00	27.35	2	1,553	0.13%
2018/11/21	0	0.00	10.5	27.19	27.00	-10.5	1,704	-0.61%
2018/11/20	0	0.00	0.3	27.30	27.30	-0.3	1,734	-0.02%
2018/11/14	0	0.00	5	27.30	27.45	-5	1,766	-0.28%
2018/11/09	5	26.05	0	0.00	25.95	5	1,752	0.29%
2018/11/02	0	0.00	2	25.43	25.45	-2	1,767	-0.11%
2018/10/26	0	0.00	3	24.80	24.95	-3	1,771	-0.17%
2018/10/25	0	0.00	2	24.65	24.70	-2	1,765	-0.11%
2018/10/24	4	24.83	0	0.00	25.10	4	1,756	0.23%
2018/10/23	1	24.30	0	0.00	24.70	1	1,760	0.06%
2018/10/19	2	24.88	0	0.00	24.90	2	1,715	0.12%
2018/10/01	3	28.25	0	0.00	28.25	3	1,499	0.20%
2018/09/27	0	0.00	2	28.35	28.45	-2	1,494	-0.13%
2018/09/20	1	28.35	0	0.00	28.45	1	1,486	0.07%
2018/09/14	1	28.30	0	0.00	28.35	1	1,502	0.07%
2018/09/13	2	28.00	0	0.00	28.25	2	1,507	0.13%
2018/09/07	0	0.00	2	29.05	29.45	-2	1,456	-0.14%
2018/09/06	0	0.00	5	29.80	29.85	-5	1,415	-0.35%
2018/09/05	5	29.78	0	0.00	29.75	5	1,391	0.36%
2018/09/04	0	0.00	3	35.47	35.40	-3	1,298	-0.23%
2018/09/03	5	35.53	0	0.00	35.60	5	1,234	0.41%
2018/08/30	3	35.43	0	0.00	35.25	3	1,170	0.26%
2018/08/28	0	0.00	1	35.10	35.00	-1	1,150	-0.09%
2018/08/27	2	34.75	93	34.75	34.80	-91	1,137	-8.00%
2018/08/23	3	34.25	0	0.00	34.35	3	1,120	0.27%
2018/08/22	2	34.20	0	0.00	34.20	2	1,125	0.18%
2018/08/14	5	33.71	0	0.00	34.05	5	1,150	0.43%
2018/08/13	0	0.00	3	33.55	33.70	-3	1,160	-0.26%
2018/08/07	7	34.10	0	0.00	34.10	7	1,152	0.61%
2018/08/01	0	0.00	0.6	33.85	33.90	-0.6	1,202	-0.05%
2018/07/25	0	0.00	1	34.00	34.05	-1	1,210	-0.08%
2018/07/19	0	0.00	5.2	33.99	33.85	-5.2	1,219	-0.43%
2018/07/12	2	32.50	0	0.00	32.50	2	1,193	0.17%
2018/07/10	1	32.70	0	0.00	32.60	1	1,209	0.08%
2018/07/03	5	33.10	0	0.00	33.00	5	1,262	0.40%
2018/07/02	0	0.00	1	33.00	33.00	-1	1,264	-0.08%
2018/06/20	0	0.00	1	32.90	32.90	-1	1,388	-0.07%
2018/05/16	0	0.00	0	32.50	32.50	0	1,529	0.00%
2018/05/15	0	0.00	1	32.40	32.50	-1	1,550	-0.06%
2018/05/14	1	32.00	0	0.00	32.10	1	1,625	0.06%
2018/05/11	0	0.00	1	32.30	32.25	-1	1,638	-0.06%
2018/05/04	0	0.00	0	31.70	31.70	0	1,636	0.00%
2018/04/10	2	33.50	0	0.00	33.75	2	1,996	0.10%
2018/04/02	3	33.80	0	0.00	33.80	3	2,024	0.15%
2018/03/30	0	0.00	1	33.75	33.90	-1	2,027	-0.05%
2018/03/27	0	0.00	2	33.45	33.45	-2	2,024	-0.10%
2018/03/26	1	33.00	10	33.04	32.90	-9	1,997	-0.45%
2018/03/15	0	0.00	1	33.25	33.00	-1	2,233	-0.04%
2018/03/12	0	0.00	1	33.20	33.30	-1	2,246	-0.04%
2018/03/08	0	0.00	1	32.40	32.30	-1	2,243	-0.04%
2018/03/06	1	32.10	0	0.00	32.10	1	2,370	0.04%
2018/02/23	1	31.80	0	0.00	31.70	1	2,490	0.04%
2018/02/21	1	31.40	0	0.00	31.35	1	2,526	0.04%
2018/02/07	1	31.00	0	0.00	31.00	1	2,606	0.04%
2018/02/06	1	31.80	0	0.00	30.50	1	2,617	0.04%
2018/02/02	2	33.40	0	0.00	33.40	2	2,560	0.08%
2018/02/01	2	33.95	0	0.00	33.70	2	2,566	0.08%
2018/01/31	0	0.00	5	33.95	33.95	-5	2,583	-0.19%
2018/01/30	5	33.96	0	0.00	34.05	5	2,573	0.19%
2018/01/29	57	34.00	1	33.75	34.05	56	2,590	2.16%
2018/01/25	4	33.80	0	0.00	33.90	4	2,611	0.15%
2018/01/18	0	0.00	5	33.80	33.80	-5	2,604	-0.19%
2018/01/17	5	33.60	0	0.00	33.45	5	2,596	0.19%
2018/01/12	23	33.96	10	33.98	34.10	13	2,656	0.49%
2018/01/11	8	34.19	0	0.00	34.40	8	2,663	0.30%
2018/01/10	0	0.00	3.3	33.77	33.95	-3.3	2,695	-0.12%
2018/01/09	0	0.00	5	35.55	35.55	-5	2,601	-0.19%
2018/01/05	0	0.00	8	35.65	35.65	-8	2,816	-0.28%
2018/01/04	0	0.00	5	35.65	35.65	-5	3,160	-0.16%
2018/01/03	1	35.55	0	0.00	35.60	1	3,224	0.03%