神達 (3706)-群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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	109	75.58	79	76.20	74.60	30	78,785	0.04%	大買/
2024/12/16	121.1	76.91	145	76.80	75.80	-23.9	77,806	-0.03%	大買/大賣/
2024/12/13	57	79.57	45	81.32	77.70	12	76,067	0.02%
2024/12/12	51	82.95	51.4	83.47	83.50	-0.4	74,249	0.00%
2024/12/11	37	81.72	37.4	81.69	81.60	-0.4	72,572	0.00%
2024/12/10	128	83.70	89.9	84.96	81.80	38.1	71,339	0.05%	大買/
2024/12/09	89	87.09	85	87.00	86.00	4	68,333	0.01%
2024/12/06	157	90.61	123	90.81	87.00	34	66,830	0.05%	大買/大賣/
2024/12/05	73	87.62	83.5	88.15	88.40	-10.5	63,661	-0.02%
2024/12/04	158	87.65	152	87.89	86.20	6	61,851	0.01%	大買/大賣/
2024/12/03	255	86.73	282.1	85.69	87.50	-27.1	59,271	-0.05%	大買/大賣/
2024/12/02	338	83.05	224	83.34	82.50	114	56,401	0.20%	大買/大賣/鉅額交易
2024/11/29	316.5	85.48	305	85.73	84.00	11.5	54,691	0.02%	大買/大賣/
2024/11/28	292.6	81.42	368.1	82.16	83.20	-75.5	49,837	-0.15%	大買/大賣/
2024/11/27	146	85.22	188.6	84.66	83.80	-42.6	46,210	-0.09%	大買/大賣/
2024/11/26	140.1	83.70	114	84.87	83.30	26.1	43,714	0.06%	大買/大賣/
2024/11/25	167.1	84.95	185.2	84.64	85.40	-18.1	41,933	-0.04%	大買/大賣/
2024/11/22	216.9	84.50	228.1	84.02	83.00	-11.2	39,339	-0.03%	大買/大賣/
2024/11/21	183.5	75.90	209.1	75.63	79.90	-25.6	35,864	-0.07%	大買/大賣/
2024/11/20	233.5	73.54	221.1	73.81	72.70	12.5	32,595	0.04%	大買/大賣/
2024/11/19	203	68.91	236.8	69.75	73.20	-33.8	28,643	-0.12%	大買/大賣/
2024/11/18	161	68.42	145	68.57	66.60	16	25,624	0.06%	大買/大賣/
2024/11/15	206.6	70.07	183.7	70.58	68.40	22.9	23,412	0.10%	大買/大賣/
2024/11/14	129	65.55	180.4	66.19	69.80	-51.4	20,050	-0.26%	大買/大賣/
2024/11/13	230.7	64.44	268	64.58	63.50	-37.3	16,355	-0.23%	大買/大賣/
2024/11/12	234	62.21	317.2	62.22	63.60	-83.1	12,842	-0.65%	大買/大賣/
2024/11/11	0	0.00	10.2	59.40	59.40	-10.2	7,238	-0.14%
2024/11/08	1	52.20	34	53.21	54.00	-33	6,832	-0.48%
2024/11/07	1	48.25	37	48.95	49.15	-36	5,378	-0.67%
2024/11/06	10	47.49	8.5	47.49	47.15	1.5	5,058	0.03%
2024/11/05	8	47.26	19	46.98	47.40	-11	5,002	-0.22%
2024/11/04	0	0.00	14	46.34	46.10	-14	5,002	-0.28%
2024/11/01	2	44.65	1	46.05	46.35	1	5,183	0.02%
2024/10/30	27	46.01	18	46.55	45.70	9	5,219	0.17%
2024/10/29	4	45.83	1	45.90	45.95	3	5,281	0.06%
2024/10/28	4	46.23	0	0.00	46.50	4	5,298	0.08%
2024/10/24	0	0.00	0.1	46.10	46.00	-0.1	5,469	0.00%
2024/10/23	1	46.75	15	46.70	46.70	-14	5,569	-0.25%
2024/10/22	5	47.35	5	47.10	47.00	0	5,628	0.00%
2024/10/21	0	0.00	2	46.85	46.95	-2	5,769	-0.03%
2024/10/18	2	46.63	27	46.70	46.75	-25	5,996	-0.42%
2024/10/17	5	47.20	3	47.35	47.10	2	6,054	0.03%
2024/10/16	8	46.74	24	47.17	47.10	-16	6,199	-0.26%
2024/10/15	49	47.02	3.1	47.05	46.80	45.9	6,500	0.71%
2024/10/14	3	46.00	8	46.80	46.75	-5	6,660	-0.08%
2024/10/11	13	46.77	12.1	46.56	46.35	0.9	7,051	0.01%
2024/10/09	72	46.62	51.1	46.83	45.70	20.9	7,775	0.27%
2024/10/08	0	0.00	0.4	45.85	45.70	-0.4	7,679	-0.01%
2024/10/04	1	45.50	1	45.45	45.45	0	7,903	0.00%
2024/10/01	2	44.80	0	0.00	45.30	2	8,043	0.02%
2024/09/30	8	45.24	0	0.00	45.00	8	8,050	0.10%
2024/09/27	10	45.75	15.6	45.97	45.90	-5.6	8,087	-0.07%
2024/09/26	2	45.68	5	45.68	45.45	-3	8,125	-0.04%
2024/09/25	1	46.05	2	46.10	45.90	-1	8,102	-0.01%
2024/09/24	9	45.13	1	45.15	45.45	8	8,060	0.10%
2024/09/23	1	45.25	2	45.70	45.30	-1	8,078	-0.01%
2024/09/20	1	45.90	2	46.13	45.40	-1	8,102	-0.01%
2024/09/19	1	45.75	0	0.00	45.75	1	8,127	0.01%
2024/09/18	4	45.65	0	0.00	45.10	4	8,220	0.05%
2024/09/16	4	45.98	4	45.97	46.10	0	8,190	0.00%
2024/09/13	9	45.89	15	46.14	45.90	-6	8,231	-0.07%
2024/09/12	0	0.00	6	45.30	45.15	-6	8,250	-0.07%
2024/09/11	0.2	43.40	0	0.00	43.45	0.2	8,199	0.00%
2024/09/06	1	42.15	3	41.83	42.65	-2	8,293	-0.02%
2024/09/05	3	42.25	0	0.00	42.15	3	8,398	0.04%
2024/09/04	2.1	41.95	1	42.10	41.85	1.1	8,527	0.01%
2024/09/03	7	45.33	17	44.98	44.75	-10	8,556	-0.12%
2024/09/02	1	44.95	1	44.70	44.70	0	8,657	0.00%
2024/08/30	4	44.99	4	44.84	44.90	0	8,812	0.00%
2024/08/29	4	44.41	2	44.85	44.85	2	8,972	0.02%
2024/08/28	5.2	44.64	5	44.76	44.75	0.2	9,155	0.00%
2024/08/27	0	0.00	0	44.75	44.95	0	9,260	0.00%
2024/08/26	8	45.04	8	45.28	44.95	0	9,465	0.00%
2024/08/23	0.1	43.39	2	43.30	44.20	-1.9	9,715	-0.02%
2024/08/22	2	43.90	2	43.85	43.85	0	9,859	0.00%
2024/08/21	0.2	43.95	3	43.85	43.90	-2.8	10,206	-0.03%
2024/08/20	1	44.10	5.2	44.25	44.10	-4.2	10,642	-0.04%
2024/08/19	0	0.00	10	44.21	44.15	-10	11,292	-0.09%
2024/08/16	2	44.58	7	44.44	44.20	-5	12,350	-0.04%
2024/08/15	2	43.75	2	43.90	43.75	0	12,980	0.00%
2024/08/14	2	43.80	8.2	43.92	44.10	-6.2	13,664	-0.05%
2024/08/13	17	43.35	4	43.53	43.25	13	14,066	0.09%
2024/08/12	3	42.60	6	42.13	43.00	-3	14,251	-0.02%
2024/08/09	0	0.00	2	41.10	40.60	-2	14,713	-0.01%
2024/08/08	2.1	39.97	0	0.00	40.05	2.1	15,293	0.01%
2024/08/07	0	0.00	9	39.45	41.15	-9	15,433	-0.06%
2024/08/06	11	37.75	9	37.17	38.45	2	15,832	0.01%
2024/08/05	26	38.75	0	0.00	38.70	26	15,769	0.17%
2024/08/02	6	43.15	3	43.35	42.95	3	15,699	0.02%
2024/08/01	0	0.00	13	43.43	44.30	-13	15,804	-0.08%
2024/07/31	2.2	42.49	2	42.38	42.25	0.2	15,885	0.00%
2024/07/30	13	41.65	9	41.94	42.55	4	16,010	0.03%
2024/07/29	13	42.63	0	0.00	42.30	13	16,028	0.08%
2024/07/26	4	43.45	10	43.30	43.75	-6	16,004	-0.04%
2024/07/23	1	45.69	1	44.85	44.80	0	16,029	0.00%
2024/07/22	2	44.63	0	0.00	45.00	2	16,326	0.01%
2024/07/19	25.1	46.26	0	47.10	45.90	25.1	16,197	0.15%
2024/07/18	20.1	47.05	1	47.00	47.00	19.1	16,145	0.12%
2024/07/17	6	48.38	8	48.19	48.00	-2	16,096	-0.01%
2024/07/16	21	48.45	16	48.44	48.25	5	16,105	0.03%
2024/07/15	10.2	47.76	8.6	47.77	47.35	1.6	15,906	0.01%
2024/07/12	46.1	48.63	14	49.02	48.25	32.1	15,763	0.20%
2024/07/11	26.3	48.84	54	48.89	48.85	-27.7	15,484	-0.18%
2024/07/10	21.2	46.85	7	46.84	46.60	14.2	15,038	0.09%
2024/07/09	13	46.27	16	46.51	46.10	-3	15,050	-0.02%
2024/07/08	5	45.55	3	45.95	45.40	2	14,960	0.01%
2024/07/05	1.1	45.49	8	45.44	45.90	-6.9	15,109	-0.05%
2024/07/03	3	44.58	12	44.65	44.50	-9	15,199	-0.06%
2024/07/02	0	0.00	2	44.50	44.70	-2	15,433	-0.01%
2024/07/01	1	44.20	0	0.00	44.10	1	15,646	0.01%
2024/06/28	2	44.53	2	44.65	44.30	0	16,023	0.00%
2024/06/27	0	0.00	1	44.10	43.90	-1	16,419	-0.01%
2024/06/26	7.1	44.64	2	44.65	44.35	5.1	16,877	0.03%
2024/06/25	4	44.23	0	0.00	44.80	4	17,982	0.02%
2024/06/24	28	45.96	0	0.00	44.75	28	19,475	0.14%
2024/06/21	1	46.10	0	0.00	46.15	1	19,884	0.01%
2024/06/20	24	46.58	2	46.60	46.45	22	20,564	0.11%
2024/06/19	2.2	46.48	4	46.16	46.25	-1.9	22,953	-0.01%
2024/06/17	1.1	45.56	6	45.72	45.55	-4.9	28,245	-0.02%
2024/06/14	2	45.60	6	45.60	45.95	-4	29,522	-0.01%
2024/06/13	9	45.59	4	45.53	45.45	5	29,641	0.02%
2024/06/12	3	44.85	7	44.94	45.15	-4	29,801	-0.01%
2024/06/11	19	45.41	4	46.20	45.10	15	30,032	0.05%
2024/06/07	3	45.93	2	45.95	45.70	1	30,461	0.00%
2024/06/06	6	46.58	2	46.20	46.60	4	30,717	0.01%
2024/06/05	9	47.52	4	47.76	46.65	5	30,788	0.02%
2024/06/04	7	48.34	6	48.50	47.75	1	30,772	0.00%
2024/06/03	6	48.33	7	48.49	48.20	-1	30,722	0.00%
2024/05/31	4	47.63	9	47.84	47.50	-5	30,623	-0.02%
2024/05/30	10	48.23	2	48.70	47.60	8	30,611	0.03%
2024/05/29	16	48.94	6	49.08	49.00	10	30,586	0.03%
2024/05/28	3	48.40	6	48.60	48.35	-3	30,460	-0.01%
2024/05/27	10	48.98	24	49.04	48.40	-14	30,404	-0.05%
2024/05/24	24	48.13	21	48.28	48.35	3	30,334	0.01%
2024/05/23	15.1	48.77	16	48.74	48.00	-0.9	30,104	0.00%
2024/05/22	24	48.98	49	48.99	49.50	-25	29,750	-0.08%
2024/05/21	83	47.00	93	46.73	47.95	-10	29,279	-0.03%
2024/05/20	16.1	45.84	25	46.00	45.80	-9	28,708	-0.03%
2024/05/17	18.1	46.05	10	46.03	45.90	8.1	28,138	0.03%
2024/05/16	32	47.65	10	47.51	46.80	22	27,886	0.08%
2024/05/15	53	47.39	35.7	47.79	47.40	17.3	27,835	0.06%
2024/05/14	23	46.13	38	46.48	48.00	-15	27,668	-0.05%
2024/05/13	14	44.73	50	44.74	44.85	-36	27,147	-0.13%
2024/05/10	139	44.78	129	44.28	44.10	10	27,071	0.04%	大買/大賣/
2024/05/09	7	43.14	5	43.08	42.75	2	26,688	0.01%
2024/05/08	24	43.10	1	43.00	42.95	23	26,814	0.09%
2024/05/07	5	43.07	2	42.90	43.00	3	26,976	0.01%
2024/05/06	4	43.59	4	43.63	43.20	0	26,908	0.00%
2024/05/03	6.1	44.46	2	45.15	43.75	4.1	26,916	0.02%
2024/05/02	6.1	44.69	0	0.00	44.60	6.1	27,037	0.02%
2024/04/30	2.2	45.35	5	45.45	45.40	-2.8	27,395	-0.01%
2024/04/29	7	45.81	5.1	46.27	45.90	2	27,857	0.01%
2024/04/26	26	45.81	33.3	45.80	45.70	-7.3	28,831	-0.03%
2024/04/25	1	44.05	2.2	43.93	44.05	-1.2	28,993	0.00%
2024/04/24	13	44.38	2.4	44.50	44.60	10.6	29,086	0.04%
2024/04/23	1	42.60	2	42.88	42.80	-1	29,074	0.00%
2024/04/22	14	42.74	13	42.70	42.20	1	29,228	0.00%
2024/04/19	12.1	44.07	5	44.23	43.70	7.1	29,229	0.02%
2024/04/18	2	44.75	2	44.60	44.70	0	29,358	0.00%
2024/04/17	15.1	45.17	7	45.34	45.00	8.1	29,809	0.03%
2024/04/16	28.4	45.29	15.5	45.71	44.55	12.9	30,455	0.04%
2024/04/15	15.2	47.26	9	47.34	46.85	6.2	30,218	0.02%
2024/04/12	6	48.98	3	49.00	48.60	3	30,070	0.01%
2024/04/11	3.1	48.63	6	48.78	48.85	-2.9	30,088	-0.01%
2024/04/10	21	50.03	10	50.50	49.55	11	30,183	0.04%
2024/04/09	21	49.94	4	50.00	50.00	17	30,203	0.06%
2024/04/08	3	50.13	14	50.44	50.20	-11	30,454	-0.04%
2024/04/03	6	49.81	5	50.18	50.00	1	30,964	0.00%
2024/04/02	21	50.21	34	50.56	50.10	-13	32,738	-0.04%
2024/04/01	4	51.28	2	50.95	51.10	2	32,628	0.01%
2024/03/29	15.1	51.18	33	51.42	51.50	-18	32,317	-0.06%
2024/03/28	79	54.36	33	53.03	52.20	46	31,969	0.14%
2024/03/27	69	56.08	61.5	55.95	56.70	7.5	30,939	0.02%
2024/03/26	33.5	53.83	20.4	53.82	53.20	13.1	29,545	0.04%
2024/03/25	41.5	54.03	37.2	54.55	54.00	4.4	29,445	0.01%
2024/03/22	148	56.21	205.5	56.11	54.00	-57.5	28,813	-0.20%	大買/大賣/
2024/03/21	112.4	55.95	83	56.34	57.90	29.4	26,387	0.11%	大買/
2024/03/20	67	53.16	80.7	53.23	53.60	-13.7	23,391	-0.06%
2024/03/19	51	48.75	90.3	48.14	48.80	-39.3	21,293	-0.18%
2024/03/18	7	45.76	13	46.08	46.50	-6	20,908	-0.03%
2024/03/15	19	45.37	41	45.45	45.60	-22	20,820	-0.11%
2024/03/14	44	45.71	31	45.86	45.55	13	20,658	0.06%
2024/03/13	48	45.56	40.2	45.70	45.65	7.8	20,533	0.04%
2024/03/12	16.2	45.08	51	44.87	45.30	-34.8	20,128	-0.17%
2024/03/11	14	43.67	10	43.88	43.70	4	19,919	0.02%
2024/03/08	8	42.31	12	42.45	42.50	-4	19,835	-0.02%
2024/03/07	9	42.96	12	42.94	42.70	-3	20,023	-0.01%
2024/03/06	6.2	43.34	40	43.17	43.30	-33.8	20,391	-0.17%
2024/03/05	10.1	43.07	14.2	43.30	43.55	-4.2	20,432	-0.02%
2024/03/04	10	43.52	15	43.54	43.20	-5	20,436	-0.02%
2024/03/01	19	43.16	9	42.97	43.05	10	20,313	0.05%
2024/02/29	5.1	41.84	29	41.85	42.30	-23.9	20,308	-0.12%
2024/02/27	16.1	42.28	6	42.08	41.60	10.1	20,415	0.05%
2024/02/26	34	43.10	16	43.02	42.95	18	20,354	0.09%
2024/02/23	17	44.46	10	44.97	43.60	7	20,439	0.03%
2024/02/22	13	44.87	14	45.65	44.45	-1	20,545	0.00%
2024/02/21	2	43.80	3	44.05	43.75	-1	20,177	0.00%
2024/02/20	15.1	43.70	0	0.00	43.75	15.1	20,306	0.07%
2024/02/19	22.6	44.65	23	44.51	44.15	-0.4	20,252	0.00%
2024/02/16	39	45.29	2	45.63	45.60	37	20,286	0.18%
2024/02/15	26	44.69	15	45.25	45.10	11	20,101	0.05%
2024/02/05	3	44.92	6	45.19	44.80	-3	19,880	-0.02%
2024/02/02	17	45.29	5	45.15	45.10	12	19,884	0.06%
2024/02/01	1	44.65	0	0.00	44.65	1	19,825	0.01%
2024/01/31	2.2	45.24	4	45.18	45.00	-1.9	19,888	-0.01%
2024/01/30	10	45.42	5	45.98	46.40	5	19,712	0.03%
2024/01/29	2	45.15	11	45.39	45.30	-9	19,491	-0.05%
2024/01/26	0	0.00	1	44.51	44.50	-1	19,452	-0.01%
2024/01/25	7	46.10	12	45.61	45.40	-5	19,385	-0.03%
2024/01/24	18.3	46.89	6	46.52	46.10	12.3	19,145	0.06%
2024/01/23	17.1	46.14	12	45.76	46.40	5.1	18,790	0.03%
2024/01/22	31	46.38	55.2	46.47	46.40	-24.2	18,283	-0.13%
2024/01/19	36	44.64	31.2	44.58	44.85	4.8	17,193	0.03%
2024/01/18	0	0.00	45	43.21	43.35	-45	16,714	-0.27%
2024/01/17	1	43.95	6	43.66	43.25	-5	16,663	-0.03%
2024/01/16	1	43.60	4.1	43.68	43.60	-3.1	16,614	-0.02%
2024/01/15	1	43.95	2.3	43.77	43.95	-1.3	16,467	-0.01%
2024/01/12	17	44.01	12.5	44.26	43.55	4.5	16,410	0.03%
2024/01/11	16.6	44.25	18	44.32	44.55	-1.4	16,224	-0.01%
2024/01/10	56	43.43	59.1	43.23	43.65	-3.1	15,998	-0.02%
2024/01/09	2.1	42.44	2	42.48	41.95	0.1	15,344	0.00%
2024/01/08	0.2	42.22	1	42.25	42.15	-0.8	15,597	-0.01%
2024/01/05	1	42.30	1	42.20	42.25	0	16,105	0.00%
2024/01/04	28.4	42.17	4	42.49	42.10	24.4	16,376	0.15%
2024/01/03	12	43.16	54	42.91	43.30	-42	16,329	-0.26%
2024/01/02	13.5	43.63	4	43.75	43.20	9.5	16,273	0.06%
2023/12/29	21	44.47	25	44.73	44.55	-4	15,997	-0.03%
2023/12/28	42	44.52	70	44.65	45.00	-28	15,338	-0.18%
2023/12/27	35	42.10	29	42.29	42.55	6	13,513	0.04%
2023/12/26	0	0.00	1	42.10	42.10	-1	13,726	-0.01%
2023/12/25	3	41.75	4	42.30	41.55	-1	13,929	-0.01%
2023/12/21	32	41.64	4	41.25	41.50	28	14,021	0.20%
2023/12/20	9	41.71	20	41.07	41.65	-11	14,239	-0.08%
2023/12/19	4.5	39.72	41	39.65	39.50	-36.5	14,259	-0.26%
2023/12/18	3	40.30	36	40.39	40.30	-33	14,458	-0.23%
2023/12/15	16	40.20	6	40.48	40.25	10	15,181	0.07%
2023/12/14	11.5	40.89	22	41.13	40.70	-10.5	15,435	-0.07%
2023/12/13	36	41.73	58	42.20	41.20	-22	15,245	-0.14%
2023/12/12	3	40.97	0	0.00	40.90	3	14,422	0.02%
2023/12/08	1	41.20	0	0.00	40.95	1	14,553	0.01%
2023/12/07	11	41.75	8	41.41	41.15	3	14,461	0.02%
2023/12/06	4	41.25	5	41.40	41.15	-1	14,542	-0.01%
2023/12/05	4	40.90	1	41.00	40.75	3	14,492	0.02%
2023/12/04	67.1	41.53	8	41.51	41.25	59.1	14,429	0.41%
2023/12/01	35	41.41	32	41.28	41.40	3	14,215	0.02%
2023/11/30	0	0.00	3	40.20	40.20	-3	13,802	-0.02%
2023/11/29	5	39.71	10	39.70	39.85	-5	13,797	-0.04%
2023/11/28	6	39.10	8	39.09	39.30	-2	13,956	-0.01%
2023/11/27	18	38.50	2	38.70	38.25	16	14,123	0.11%
2023/11/24	9	39.96	3	39.90	39.75	6	14,088	0.04%
2023/11/23	5	41.00	8	41.43	40.90	-3	14,040	-0.02%
2023/11/22	29	40.93	4	41.09	40.75	25	14,038	0.18%
2023/11/21	4	41.85	33	42.07	42.20	-29	14,068	-0.21%
2023/11/20	0	0.00	16	40.82	41.20	-16	14,328	-0.11%
2023/11/17	14	40.29	11	39.90	40.90	3	14,375	0.02%
2023/11/16	0	0.00	11	39.11	39.30	-11	14,457	-0.08%
2023/11/15	11	38.93	20	39.10	38.70	-9	14,825	-0.06%
2023/11/14	0	0.00	3	40.07	39.85	-3	16,064	-0.02%
2023/11/13	6	39.42	11	39.24	39.70	-5	16,441	-0.03%
2023/11/10	0	0.00	6	39.38	39.50	-6	16,710	-0.04%
2023/11/09	0	0.00	1	39.00	38.85	-1	16,978	-0.01%
2023/11/08	0	0.00	4	39.45	39.10	-4	17,277	-0.02%
2023/11/07	2	38.80	8	38.75	38.80	-6	17,499	-0.03%
2023/11/06	30.4	38.57	17	38.74	38.70	13.4	18,229	0.07%
2023/11/03	17	38.27	1	38.45	38.10	16	18,679	0.09%
2023/11/02	7	38.26	9	38.07	37.90	-2	19,410	-0.01%
2023/10/31	2.1	37.82	1	37.95	36.75	1.1	21,299	0.00%
2023/10/30	26	38.45	6	38.49	37.90	20	21,465	0.09%
2023/10/27	1	38.15	0	0.00	38.15	1	21,611	0.00%
2023/10/26	1.3	38.35	31	38.11	38.20	-29.7	21,951	-0.14%
2023/10/25	15	38.97	2	39.13	39.00	13	22,087	0.06%
2023/10/24	31	38.95	23.1	38.84	39.00	7.9	22,137	0.04%
2023/10/23	2	38.48	30.1	38.30	38.30	-28.1	22,215	-0.13%
2023/10/20	57	37.90	5	37.27	37.95	52	22,467	0.23%
2023/10/19	2.3	37.18	44.3	37.38	38.00	-42	22,749	-0.18%
2023/10/18	27	38.06	1	39.05	37.50	26	23,174	0.11%
2023/10/17	7	39.50	31	40.34	39.35	-24	23,530	-0.10%
2023/10/16	37.8	40.43	46	41.28	39.80	-8.3	26,345	-0.03%
2023/10/13	27	41.42	43	42.03	42.00	-16	30,275	-0.05%
2023/10/12	5	41.29	24	41.27	41.85	-19	30,070	-0.06%
2023/10/11	21	40.25	1	41.10	39.65	20	30,478	0.07%
2023/10/06	3	41.62	0	0.00	41.50	3	30,983	0.01%
2023/10/05	4	41.50	17	41.78	41.65	-13	32,976	-0.04%
2023/10/04	15.3	41.03	2	40.50	41.20	13.3	33,163	0.04%
2023/10/03	9	41.54	6	42.13	41.45	3	33,217	0.01%
2023/10/02	50	42.50	69	42.36	42.50	-19	33,214	-0.06%
2023/09/28	2	41.40	24	41.19	40.75	-22	33,075	-0.07%
2023/09/27	28	40.53	18	40.57	40.80	10	33,344	0.03%
2023/09/26	5	40.35	9	40.45	40.10	-4	34,282	-0.01%
2023/09/25	21	40.64	5	40.44	40.10	16	34,571	0.05%
2023/09/22	4.5	40.32	27	40.46	40.80	-22.5	34,366	-0.07%
2023/09/21	6	38.56	6.2	38.84	39.25	-0.2	34,107	0.00%
2023/09/20	22	39.91	19.9	40.00	39.50	2.1	34,089	0.01%
2023/09/19	1	38.50	15.1	39.30	38.45	-14.1	33,817	-0.04%
2023/09/18	13.1	37.91	3	37.84	37.80	10.1	34,400	0.03%
2023/09/15	13	38.76	14	38.95	38.70	-1	34,706	0.00%
2023/09/14	9	38.93	5	38.90	38.70	4	34,870	0.01%
2023/09/13	1	38.30	1	38.75	38.55	0	35,439	0.00%
2023/09/12	3	38.40	3	38.40	38.45	0	37,017	0.00%
2023/09/11	34.2	39.04	7.2	38.76	38.20	26.9	38,498	0.07%
2023/09/08	5.1	39.34	6	39.43	39.25	-0.9	38,420	0.00%
2023/09/07	33.1	39.90	3	39.83	39.65	30.1	38,624	0.08%
2023/09/06	47	40.37	88	40.29	40.15	-41	38,619	-0.11%
2023/09/05	17.1	40.18	7	40.15	40.35	10.1	38,718	0.03%
2023/09/04	3	39.82	7	39.99	39.90	-4	38,830	-0.01%
2023/09/01	14.5	39.83	16	40.01	39.75	-1.6	38,850	0.00%
2023/08/31	74.2	40.52	10	40.43	40.55	64.2	38,766	0.17%
2023/08/30	17	41.16	1	41.40	40.95	16	38,883	0.04%
2023/08/29	7	41.30	1	41.30	41.20	6	39,373	0.02%
2023/08/28	3	41.32	15	41.28	41.35	-12	40,556	-0.03%
2023/08/25	20	42.05	4	42.14	41.70	16	40,916	0.04%
2023/08/24	20	43.98	14.6	43.64	43.30	5.4	40,875	0.01%
2023/08/23	0	0.00	9	43.72	44.00	-9	40,874	-0.02%
2023/08/22	7	43.46	6	43.93	43.20	1	40,647	0.00%
2023/08/21	20	43.71	12.2	43.46	43.30	7.9	40,346	0.02%
2023/08/18	33.2	45.64	20	45.72	44.05	13.2	39,988	0.03%
2023/08/17	23	42.65	12	42.88	43.10	11	38,655	0.03%
2023/08/16	15	42.68	10	42.79	43.00	5	38,358	0.01%
2023/08/15	5	44.35	26	44.41	43.35	-21	38,455	-0.05%
2023/08/14	28	42.78	15	42.71	42.80	13	38,131	0.03%
2023/08/11	20	43.29	12.2	43.20	42.85	7.8	37,795	0.02%
2023/08/10	17	42.35	45	42.96	42.30	-28	37,397	-0.07%
2023/08/09	7.1	45.04	17	45.59	45.00	-10	36,606	-0.03%
2023/08/08	45	47.40	18	47.25	46.35	27	36,084	0.07%
2023/08/07	52	47.05	31.1	47.98	48.45	20.9	35,289	0.06%
2023/08/04	24	45.41	20.4	45.18	45.15	3.6	33,829	0.01%
2023/08/02	16	45.78	3.2	46.13	44.95	12.8	33,238	0.04%
2023/08/01	2	48.35	7	48.30	48.60	-5	32,945	-0.02%
2023/07/31	17.1	48.69	24.5	50.21	47.05	-7.4	32,749	-0.02%
2023/07/28	14	48.16	11.1	47.07	49.50	3	32,343	0.01%
2023/07/27	7	47.28	2.1	47.05	46.80	5	32,140	0.02%
2023/07/26	8	47.61	8.4	47.71	47.10	-0.4	31,987	0.00%
2023/07/25	24	48.41	9.4	48.52	48.30	14.7	31,791	0.05%
2023/07/24	15.1	49.69	11	49.17	49.90	4.1	31,491	0.01%
2023/07/21	14.5	48.48	12.2	48.24	49.30	2.3	31,107	0.01%
2023/07/20	34.2	47.74	54.3	47.54	46.80	-20.1	30,607	-0.07%
2023/07/19	101.1	51.95	104.6	52.00	51.10	-3.5	29,960	-0.01%	大買/大賣/
2023/07/18	123.5	53.67	180.4	52.13	50.40	-56.9	27,034	-0.21%	大買/大賣/
2023/07/17	4	52.20	1	52.20	52.20	3	22,706	0.01%
2023/07/14	27	46.92	22	47.30	47.50	5	22,355	0.02%
2023/07/13	40	42.69	63.5	43.19	43.20	-23.5	21,592	-0.11%
2023/07/12	99	38.27	231	38.97	39.30	-132	20,937	-0.63%	大賣/鉅額交易
2023/07/11	13	35.78	6	35.81	35.75	7	18,866	0.04%
2023/07/10	6	34.92	0	0.00	34.90	6	18,579	0.03%
2023/07/07	21.1	35.26	11	35.10	35.35	10.1	18,406	0.05%
2023/07/06	4	35.64	12	35.62	35.55	-8	18,239	-0.04%
2023/07/05	38	36.77	28.2	36.73	36.15	9.8	17,878	0.06%
2023/07/04	30	37.15	43.4	37.51	37.70	-13.4	17,291	-0.08%
2023/07/03	80.4	35.91	1	35.80	35.95	79.4	16,168	0.49%
2023/06/30	12.2	34.91	12	34.36	34.95	0.2	15,723	0.00%
2023/06/29	1	34.85	1.5	34.73	34.70	-0.5	15,578	0.00%
2023/06/28	10	35.17	2	35.43	34.70	8	15,444	0.05%
2023/06/27	35	35.70	30.5	36.00	35.35	4.5	15,208	0.03%
2023/06/26	34	36.26	20	36.45	36.85	14	14,732	0.10%
2023/06/21	4.5	35.40	9	35.36	35.15	-4.5	13,755	-0.03%
2023/06/20	4	34.48	4.1	34.64	34.50	0	13,358	0.00%
2023/06/19	76.1	35.11	31.6	35.36	35.40	44.5	13,068	0.34%
2023/06/16	77.4	37.20	31	36.93	36.45	46.4	12,329	0.38%
2023/06/15	46	34.42	109.4	35.38	36.15	-63.4	10,611	-0.60%	大賣/
2023/06/14	0	0.00	3	33.00	32.90	-3	9,027	-0.03%
2023/06/13	2	33.08	8	32.92	32.85	-6	8,882	-0.07%
2023/06/12	10	31.96	13	32.08	32.10	-3	8,565	-0.04%
2023/06/09	0	0.00	40	32.06	32.40	-40	8,506	-0.47%
2023/06/08	14	32.03	10	31.55	31.55	4	8,322	0.05%
2023/06/07	3	32.43	2	32.30	32.40	1	8,188	0.01%
2023/06/06	7.1	31.91	6.1	31.99	31.95	1	8,098	0.01%
2023/06/05	22	33.11	37	32.98	32.65	-15	7,965	-0.19%
2023/06/02	22	33.21	68.3	33.27	32.90	-46.3	7,652	-0.61%
2023/06/01	102.1	33.23	37.9	33.47	33.40	64.2	7,043	0.91%	大買/
2023/05/31	26	31.69	22.5	31.73	31.95	3.5	5,728	0.06%
2023/05/30	10	31.02	1	31.20	31.00	9	5,203	0.17%
2023/05/29	13	31.44	21	31.11	31.40	-8	5,067	-0.16%
2023/05/26	0	0.00	7	29.40	29.25	-7	4,433	-0.16%
2023/05/25	2	29.50	0.1	29.50	29.50	1.9	4,387	0.04%
2023/05/24	2	29.28	2	29.25	29.20	0	4,322	0.00%
2023/05/23	3	29.65	10.5	29.29	29.25	-7.5	4,223	-0.18%
2023/05/22	3	30.38	2.5	30.27	30.15	0.5	4,015	0.01%
2023/05/19	24.5	30.12	16	30.16	30.20	8.5	3,821	0.22%
2023/05/18	0	0.00	4.6	28.38	28.40	-4.6	3,282	-0.14%
2023/05/17	0	0.00	1	28.35	28.35	-1	3,233	-0.03%
2023/05/16	1	28.20	0	0.00	28.25	1	3,208	0.03%
2023/05/11	1	27.85	1	27.90	27.85	0	3,316	0.00%
2023/05/10	1	28.15	2	28.05	28.15	-1	3,350	-0.03%
2023/05/09	1	27.95	0	28.05	27.95	1	3,426	0.03%
2023/05/08	0	28.15	0	0.00	28.10	0	3,450	0.00%
2023/05/05	0	0.00	0	28.25	28.15	0	3,512	0.00%
2023/05/04	1	28.35	0.3	28.35	28.35	0.8	3,526	0.02%
2023/05/02	0	0.00	0	28.35	28.35	0	3,592	0.00%
2023/04/28	0	0.00	6	28.48	28.40	-6	3,608	-0.17%
2023/04/27	0	0.00	7	28.20	28.30	-7	3,589	-0.20%
2023/04/25	1	28.10	1	28.10	28.10	0	3,503	0.00%
2023/04/20	1	27.85	10	28.00	27.85	-9	3,378	-0.27%
2023/04/19	2	27.98	51	28.15	27.95	-49	3,349	-1.46%
2023/04/18	6	28.23	3	28.27	28.25	3	3,297	0.09%
2023/04/17	10	28.57	8.6	28.63	28.60	1.4	3,244	0.04%
2023/04/14	0	0.00	10	27.90	28.10	-10	3,103	-0.32%
2023/04/13	0	0.00	3	27.70	27.80	-3	3,054	-0.10%
2023/04/12	16	27.76	6	27.88	27.75	10	3,082	0.32%
2023/04/11	1	27.90	0	0.00	27.90	1	3,085	0.03%
2023/04/10	0.3	27.55	0	0.00	27.40	0.3	3,027	0.01%
2023/04/07	0	0.00	10	27.40	27.40	-10	3,009	-0.33%
2023/03/31	0	0.00	10	27.35	27.30	-10	2,977	-0.34%
2023/03/30	5	27.35	4	27.40	27.35	1	2,995	0.03%
2023/03/29	8	27.49	1	27.45	27.45	7	2,977	0.24%
2023/03/28	2.8	28.52	0	0.00	28.50	2.8	3,005	0.09%
2023/03/27	0.1	28.70	1	28.70	28.65	-0.9	3,055	-0.03%
2023/03/24	10	28.65	0	0.00	28.70	10	3,060	0.33%
2023/03/23	1.8	28.66	0	0.00	28.60	1.8	3,023	0.06%
2023/03/22	0	0.00	1	28.75	28.80	-1	3,014	-0.03%
2023/03/21	0	0.00	2	28.50	28.55	-2	2,995	-0.07%
2023/03/20	50	28.35	0	0.00	28.35	50	2,979	1.68%
2023/03/17	0	0.00	15	28.15	28.00	-15	2,965	-0.51%
2023/03/16	17.5	27.99	200.9	27.97	27.90	-183.4	2,933	-6.25%	大賣/鉅額交易
2023/03/15	5	28.40	30	28.33	28.20	-25	2,914	-0.86%
2023/03/13	1.1	28.26	0	0.00	28.50	1.1	2,929	0.04%
2023/03/10	1	28.80	0	0.00	28.65	1	2,899	0.03%
2023/03/09	0	0.00	80.6	29.05	29.05	-80.6	2,864	-2.81%
2023/03/07	6	29.30	0	0.00	29.35	6	2,771	0.22%
2023/03/06	0	29.30	127	29.30	29.35	-127	2,738	-4.64%	大賣/鉅額交易
2023/03/03	0	0.00	80.6	29.35	29.35	-80.6	2,700	-2.98%
2023/03/01	7	29.50	1	30.00	29.50	6	2,598	0.23%
2023/02/24	0	0.00	7	31.58	31.60	-7	2,429	-0.29%
2023/02/23	0	0.00	8	31.20	31.20	-8	2,369	-0.34%
2023/02/15	1	30.80	1	30.85	30.75	0	2,600	0.00%
2023/02/14	1	30.85	0	0.00	31.05	1	2,588	0.04%
2023/02/10	3	30.70	0	0.00	30.80	3	2,686	0.11%
2023/02/09	8	30.99	11	30.90	30.90	-3	2,666	-0.11%
2023/02/08	6	32.00	23	32.05	31.85	-17	2,565	-0.66%
2023/02/07	9.1	31.88	50	31.95	31.85	-40.9	2,512	-1.63%
2023/02/06	5	31.50	4	31.44	31.50	1	2,430	0.04%
2023/02/03	0	0.00	107	31.29	31.40	-107	2,400	-4.46%	大賣/鉅額交易
2023/02/02	10	30.80	0	0.00	30.85	10	2,337	0.43%
2023/01/31	2	30.55	1	30.65	30.80	1	2,285	0.04%
2023/01/30	0	0.00	10	30.20	30.30	-10	2,225	-0.45%
2023/01/13	0	0.00	10	30.25	30.05	-10	2,179	-0.46%
2023/01/11	0	0.00	5	30.20	30.10	-5	2,177	-0.23%
2023/01/10	11	30.23	1	30.05	30.10	10	2,167	0.46%
2023/01/09	1	29.65	0	0.00	29.75	1	2,122	0.05%
2023/01/06	0	0.00	1	29.50	29.50	-1	2,120	-0.05%
2022/12/30	2	29.50	2	29.80	29.50	0	2,154	0.00%
2022/12/26	0	0.00	0.3	29.50	29.55	-0.3	2,050	-0.01%
2022/12/23	1	29.60	0	0.00	29.70	1	2,062	0.05%
2022/12/22	0	0.00	2	29.85	29.75	-2	2,115	-0.09%
2022/12/19	0	0.00	2	30.03	29.75	-2	2,012	-0.10%
2022/12/14	1	29.70	0	0.00	29.75	1	1,853	0.05%
2022/12/12	0	0.00	40	29.04	29.45	-40	1,810	-2.21%
2022/12/07	40	29.20	0	0.00	29.00	40	1,826	2.19%
2022/12/06	0	0.00	0.4	29.30	29.20	-0.4	1,803	-0.02%
2022/12/05	0	0.00	40	29.90	29.70	-40	1,764	-2.27%
2022/12/02	0	0.00	1	30.00	29.95	-1	1,791	-0.06%
2022/12/01	0	0.00	6	30.02	29.95	-6	1,794	-0.33%
2022/11/25	0	0.00	1	29.30	29.30	-1	1,734	-0.06%
2022/11/23	10	29.30	0	0.00	29.25	10	1,714	0.58%
2022/11/18	0	0.00	1	29.10	28.95	-1	1,727	-0.06%
2022/11/17	2.5	29.24	0	0.00	29.20	2.5	1,703	0.15%
2022/11/16	40	29.23	3	29.30	29.15	37	1,685	2.19%
2022/11/15	0	0.00	40	28.77	28.85	-40	1,608	-2.49%
2022/11/14	10	28.88	1	28.85	28.85	9	1,586	0.57%
2022/11/11	0	0.00	1	28.60	28.60	-1	1,541	-0.06%
2022/11/09	77	28.40	0	0.00	28.30	77	1,472	5.23%
2022/10/27	1	26.90	0	0.00	27.00	1	1,679	0.06%
2022/10/24	0	0.00	8	26.60	26.55	-8	1,688	-0.47%
2022/10/05	0	0.00	2	27.45	27.40	-2	1,816	-0.11%
2022/09/30	1	26.85	10	26.87	27.00	-9	1,852	-0.49%
2022/09/26	6	26.61	0	0.00	26.50	6	1,808	0.33%
2022/09/22	0	0.00	1	27.55	27.50	-1	1,830	-0.05%
2022/09/14	0	0.00	1	28.05	28.00	-1	1,984	-0.05%
2022/09/08	0	0.00	10	27.68	28.10	-10	2,205	-0.45%
2022/09/07	2	27.10	2	27.35	27.10	0	2,160	0.00%
2022/09/06	1	27.40	0	0.00	27.35	1	2,158	0.05%
2022/09/02	1	28.05	1	27.95	27.80	0	2,165	0.00%
2022/09/01	0	0.00	1	27.95	27.80	-1	2,174	-0.05%
2022/08/30	2	28.15	0	0.00	28.05	2	2,148	0.09%
2022/08/26	1	28.40	0	0.00	28.40	1	2,127	0.05%
2022/08/25	5	28.40	0	0.00	28.35	5	2,123	0.24%
2022/08/22	1	28.90	0	0.00	28.75	1	2,143	0.05%
2022/08/18	2	28.75	0	0.00	28.70	2	2,138	0.09%
2022/08/17	4	28.60	0	0.00	28.55	4	2,138	0.19%
2022/08/16	2	28.80	10	28.81	28.75	-8	2,127	-0.38%
2022/08/15	0	0.00	0.1	28.70	28.85	-0.1	2,152	0.00%
2022/08/10	10	29.25	8	29.31	29.10	2	2,090	0.10%
2022/08/09	4	29.36	36	29.01	29.45	-32	2,078	-1.54%
2022/08/02	0	0.00	1	28.00	27.95	-1	2,110	-0.05%
2022/07/29	0	0.00	20	28.10	28.15	-20	2,158	-0.93%
2022/07/28	25	28.11	0	0.00	28.10	25	2,189	1.14%
2022/07/22	107	28.30	6	28.10	28.20	101	2,242	4.50%	大買/鉅額交易
2022/07/21	12	27.73	6	27.85	28.05	6	2,251	0.27%
2022/07/15	0	0.00	0	27.00	27.00	0	2,247	0.00%
2022/07/12	0	0.00	2	26.40	26.45	-2	2,285	-0.09%
2022/07/01	0	0.00	27	26.85	26.80	-27	2,488	-1.09%
2022/06/30	5	27.68	6	27.70	27.45	-1	2,556	-0.04%
2022/06/29	6	28.06	0	0.00	28.10	6	2,619	0.23%
2022/06/28	12	28.55	3	28.50	28.35	9	2,820	0.32%
2022/06/27	0	0.00	1	28.65	28.80	-1	2,991	-0.03%
2022/06/24	1	28.25	0	0.00	28.45	1	3,084	0.03%
2022/06/23	0	0.00	1	28.60	28.20	-1	3,156	-0.03%
2022/06/22	5	28.43	2	28.80	28.35	3	3,196	0.09%
2022/06/21	2	28.65	3	28.67	28.70	-1	3,201	-0.03%
2022/06/20	3	27.50	3	27.25	27.20	0	3,068	0.00%
2022/06/17	0	0.00	3	27.85	27.90	-3	3,077	-0.10%
2022/06/16	3	28.15	0	0.00	27.65	3	3,073	0.10%
2022/06/14	3	27.65	3	27.75	27.90	0	3,145	0.00%
2022/06/13	0	0.00	3	27.85	27.90	-3	3,175	-0.09%
2022/06/10	3	27.95	4	28.16	28.20	-1	3,200	-0.03%
2022/06/09	0	0.00	5	28.10	28.00	-5	3,220	-0.16%
2022/06/07	0	0.00	3	28.00	28.00	-3	3,332	-0.09%
2022/06/06	0	0.00	5	27.85	27.85	-5	3,402	-0.15%
2022/05/31	0	0.00	3	28.00	28.00	-3	3,798	-0.08%
2022/05/30	0	0.00	5	27.88	27.85	-5	3,867	-0.13%
2022/05/25	3	27.55	0	0.00	27.55	3	4,316	0.07%
2022/05/20	0	0.00	0	27.00	27.10	0	4,512	0.00%
2022/05/18	0	0.00	2	27.00	27.20	-2	4,660	-0.04%
2022/05/16	0	0.00	1	26.55	26.85	-1	4,764	-0.02%
2022/05/13	1	26.65	0.2	26.55	26.55	0.8	4,848	0.02%
2022/05/12	7	26.35	4	26.33	26.15	3	4,878	0.06%
2022/05/11	11	26.79	0	0.00	26.65	11	4,858	0.23%
2022/05/10	2	26.88	0	0.00	27.15	2	4,843	0.04%
2022/05/09	1	27.60	1	27.55	27.50	0	4,832	0.00%
2022/05/06	5	27.86	0	0.00	27.85	5	4,838	0.10%
2022/05/04	0	0.00	2	27.95	28.00	-2	4,843	-0.04%
2022/05/03	0	0.00	1	27.90	27.95	-1	4,898	-0.02%
2022/04/28	0	0.00	0.4	27.85	27.80	-0.4	4,978	-0.01%
2022/04/27	2	27.57	0	0.00	27.80	2	5,007	0.04%
2022/04/26	6	28.08	0	0.00	28.00	6	5,007	0.12%
2022/04/25	1	27.95	0	0.00	27.95	1	5,038	0.02%
2022/04/22	0	0.00	2	28.55	28.75	-2	5,051	-0.04%
2022/04/21	0	0.00	2	28.70	28.80	-2	5,150	-0.04%
2022/04/19	2	28.30	3	28.25	28.35	-1	5,190	-0.02%
2022/04/18	4	28.11	0.4	28.10	28.10	3.6	5,247	0.07%
2022/04/15	1	28.30	2.2	28.26	28.35	-1.2	5,300	-0.02%
2022/04/14	1	28.50	3	28.55	28.55	-2	5,386	-0.04%
2022/04/13	1	28.15	0	0.00	28.20	1	5,452	0.02%
2022/04/12	0	28.20	0	0.00	28.25	0	5,478	0.00%
2022/04/11	3	28.50	0	0.00	28.20	3	5,506	0.05%
2022/04/08	0	28.25	0	0.00	28.20	0	5,630	0.00%
2022/04/07	0	28.55	1	28.60	28.25	-1	5,830	-0.02%
2022/04/06	0	28.90	1	28.85	28.90	-1	6,006	-0.02%
2022/04/01	1	29.15	3	29.25	29.35	-2	6,019	-0.03%
2022/03/31	3	29.70	0	0.00	29.55	3	6,065	0.05%
2022/03/30	6	31.80	3.1	31.90	31.75	2.9	5,901	0.05%
2022/03/29	27	31.88	1	31.85	31.85	26	5,822	0.45%
2022/03/28	0	0.00	3	32.00	32.05	-3	5,755	-0.05%
2022/03/25	1	32.50	0	0.00	32.40	1	5,732	0.02%
2022/03/24	27	32.48	2	32.55	32.50	25	5,822	0.43%
2022/03/22	1	32.00	1	32.10	32.20	0	6,533	0.00%
2022/03/18	1	31.75	17	32.05	31.75	-16	6,829	-0.23%
2022/03/17	0	0.00	1	32.00	32.00	-1	7,234	-0.01%
2022/03/16	2	31.60	0	0.00	31.80	2	7,434	0.03%
2022/03/15	0.5	31.80	3	31.75	31.75	-2.5	7,477	-0.03%
2022/03/11	1	31.75	1	32.00	31.75	0	7,637	0.00%
2022/03/10	5	31.95	1	31.90	31.85	4	7,640	0.05%
2022/03/09	5.5	31.05	0	0.00	31.45	5.5	7,658	0.07%
2022/03/08	30	31.55	6	31.85	31.20	24	7,690	0.31%
2022/03/07	1	32.30	10	32.30	32.35	-9	7,534	-0.12%
2022/03/04	3	33.05	6.2	33.09	33.05	-3.2	7,568	-0.04%
2022/03/03	6	33.01	2	33.10	33.05	4	7,699	0.05%
2022/03/02	1	32.30	3	32.67	32.70	-2	7,913	-0.03%
2022/03/01	49	32.52	2	32.60	32.60	47	8,286	0.57%
2022/02/24	0	0.00	8	33.96	33.70	-8	8,397	-0.10%
2022/02/23	1.1	34.34	5.2	34.18	34.30	-4.1	8,850	-0.05%
2022/02/22	5.2	33.85	3.9	33.96	33.95	1.3	10,310	0.01%
2022/02/21	6	34.63	10	34.60	34.45	-4	10,599	-0.04%
2022/02/18	1	33.80	0	0.00	33.95	1	11,073	0.01%
2022/02/17	20.1	34.12	50	34.00	34.00	-30	11,685	-0.26%
2022/02/16	2.1	34.05	0	0.00	34.00	2.1	11,823	0.02%
2022/02/15	54	34.14	0	0.00	33.75	54	12,048	0.45%
2022/02/14	0	0.00	1	33.40	33.90	-1	11,967	-0.01%
2022/02/11	1	33.60	0	0.00	33.75	1	11,970	0.01%
2022/02/10	0	0.00	0.5	33.55	33.70	-0.5	11,976	0.00%
2022/02/07	1	32.70	2	33.03	33.00	-1	11,982	-0.01%
2022/01/26	0	0.00	0.8	32.30	32.30	-0.8	12,069	-0.01%
2022/01/25	0.3	32.41	2	32.45	32.25	-1.7	12,060	-0.01%
2022/01/24	3	32.63	4	32.38	32.80	-1	12,018	-0.01%
2022/01/21	3.1	33.27	3	33.20	33.10	0.1	11,989	0.00%
2022/01/18	1	33.90	0	0.00	33.75	1	11,920	0.01%
2022/01/17	0	0.00	1	33.40	33.60	-1	11,862	-0.01%
2022/01/14	1.4	33.09	0	0.00	33.00	1.4	11,802	0.01%
2022/01/12	1	33.50	4	33.70	33.40	-3	11,669	-0.03%
2022/01/11	9.2	33.38	0	0.00	33.50	9.2	11,629	0.08%
2022/01/10	11	33.60	4	33.55	33.65	7	11,562	0.06%
2022/01/07	3	34.03	5.3	33.95	33.80	-2.3	11,500	-0.02%
2022/01/06	1	34.05	3	34.50	34.45	-2	11,401	-0.02%
2022/01/05	0	0.00	11	34.41	34.20	-11	11,325	-0.10%
2022/01/04	8	34.50	6	34.55	34.50	2	11,295	0.02%
2022/01/03	21	34.67	3	34.48	34.50	18	11,256	0.16%
2021/12/30	8	35.25	14.3	34.85	35.20	-6.3	11,091	-0.06%
2021/12/29	8	34.77	31	34.82	34.95	-23	10,858	-0.21%
2021/12/28	20	34.62	8	34.60	34.50	12	10,623	0.11%
2021/12/27	22	34.12	0.6	34.23	34.35	21.4	10,562	0.20%
2021/12/24	1	33.80	5	34.08	33.80	-4	10,479	-0.04%
2021/12/23	11	33.97	3	33.97	34.00	8	10,452	0.08%
2021/12/22	13	33.85	0	0.00	33.70	13	10,393	0.13%
2021/12/21	7	33.80	13.3	33.88	33.90	-6.3	10,374	-0.06%
2021/12/20	4	33.69	0	0.00	33.70	4	10,357	0.04%
2021/12/17	16	34.69	20.2	34.83	34.10	-4.2	10,305	-0.04%
2021/12/16	2	34.08	19.1	34.26	34.40	-17.1	9,813	-0.17%
2021/12/15	2	33.98	1.1	34.03	33.70	0.9	9,596	0.01%
2021/12/14	16	33.90	22	33.88	33.85	-6	9,587	-0.06%
2021/12/13	73	34.05	27	34.12	34.10	46	9,414	0.49%
2021/12/10	3	33.37	30.3	33.41	33.40	-27.3	9,008	-0.30%
2021/12/09	1	32.85	1	32.85	32.75	0	8,775	0.00%
2021/12/08	1	32.75	2	32.70	32.70	-1	8,721	-0.01%
2021/12/07	7	32.72	14.1	32.70	32.80	-7.1	8,643	-0.08%
2021/12/06	2	32.30	1	32.30	32.30	1	8,531	0.01%
2021/12/02	0.1	31.80	5	31.91	31.70	-4.9	8,484	-0.06%
2021/12/01	8.3	31.95	2	31.90	32.15	6.3	8,477	0.07%
2021/11/30	11	32.18	2	32.20	32.00	9	8,680	0.10%
2021/11/29	7.3	31.48	73	31.56	31.70	-65.7	8,595	-0.76%
2021/11/26	23.9	32.14	9	32.00	32.00	14.9	8,421	0.18%
2021/11/25	103	33.28	69	32.97	32.90	34	8,127	0.42%	大買/
2021/11/24	27	33.94	26	33.76	34.00	1	7,668	0.01%
2021/11/23	58	33.96	13.3	34.09	33.90	44.7	7,460	0.60%
2021/11/22	137	34.44	12.3	34.29	34.50	124.7	7,209	1.73%	大買/鉅額交易
2021/11/19	64	34.03	75.3	34.18	34.40	-11.3	6,688	-0.17%
2021/11/18	2	32.05	9	31.71	32.10	-7	5,175	-0.14%
2021/11/17	27	32.22	25.6	32.02	31.75	1.4	4,806	0.03%
2021/11/16	12	31.07	33.8	30.95	32.10	-21.8	4,217	-0.52%
2021/11/15	37.4	30.10	34	30.10	30.10	3.4	3,605	0.09%
2021/11/12	14	29.81	21.3	29.74	29.70	-7.3	3,436	-0.21%
2021/11/11	1	29.15	0	0.00	29.10	1	3,242	0.03%
2021/11/10	2	29.23	1	29.15	29.25	1	3,266	0.03%
2021/11/09	1	29.00	3	29.03	29.05	-2	3,292	-0.06%
2021/11/08	6	28.83	2	28.85	28.90	4	3,265	0.12%
2021/11/05	5	28.80	0	0.00	28.90	5	3,284	0.15%
2021/11/04	11	28.99	12	29.25	28.90	-1	3,313	-0.03%
2021/11/03	4	29.18	11	29.18	29.25	-7	3,272	-0.21%
2021/11/02	1	28.80	0	0.00	28.75	1	3,183	0.03%
2021/11/01	0	0.00	1.9	28.76	28.80	-1.9	3,173	-0.06%
2021/10/29	2	28.63	2	28.75	28.75	0	3,165	0.00%
2021/10/28	3	28.42	0	0.00	28.60	3	3,143	0.10%
2021/10/27	1	28.50	0	0.00	28.55	1	3,137	0.03%
2021/10/26	2	28.35	0	0.00	28.35	2	3,135	0.06%
2021/10/25	2	28.10	0	0.00	28.20	2	3,120	0.06%
2021/10/21	0	0.00	1	28.15	28.15	-1	3,267	-0.03%
2021/10/20	0	0.00	10	28.35	28.25	-10	3,280	-0.30%
2021/10/19	2	28.30	2	28.30	28.30	0	3,312	0.00%
2021/10/18	0	0.00	1	28.35	28.30	-1	3,356	-0.03%
2021/10/15	1	28.20	0	0.00	28.30	1	3,442	0.03%
2021/10/12	1	28.10	4	28.10	28.35	-3	3,804	-0.08%
2021/10/08	2	28.18	0	0.00	28.10	2	3,877	0.05%
2021/10/05	1	27.70	0	0.00	27.75	1	5,994	0.02%
2021/10/04	5	27.72	0	0.00	27.70	5	5,984	0.08%
2021/10/01	8	28.16	1	28.35	28.05	7	5,963	0.12%
2021/09/29	6	28.61	5	28.70	28.60	1	5,954	0.02%
2021/09/28	1	28.90	0	0.00	29.00	1	5,947	0.02%
2021/09/27	2	29.03	0	0.00	28.95	2	5,926	0.03%
2021/09/24	0	0.00	5.1	29.10	29.05	-5.1	5,964	-0.08%
2021/09/23	5	28.45	0	0.00	28.70	5	5,876	0.09%
2021/09/22	1	28.25	7	28.35	28.70	-6	5,856	-0.10%
2021/09/17	0	0.00	4	28.73	28.75	-4	5,835	-0.07%
2021/09/16	1	28.70	9	28.75	28.70	-8	5,753	-0.14%
2021/09/15	9	28.21	1	28.25	28.30	8	5,696	0.14%
2021/09/14	3	28.10	0	0.00	28.20	3	5,662	0.05%
2021/09/13	3	28.05	10	28.05	28.10	-7	5,666	-0.12%
2021/09/10	0	0.00	6	28.15	28.15	-6	5,659	-0.11%
2021/09/09	1	28.40	0	0.00	28.30	1	5,650	0.02%
2021/09/08	3	28.30	0	0.00	28.30	3	5,646	0.05%
2021/09/07	0	0.00	1	28.65	28.70	-1	5,619	-0.02%
2021/09/06	6	28.90	3	29.12	28.80	3	5,621	0.05%
2021/09/03	15	29.10	5	29.05	28.95	10	5,543	0.18%
2021/09/01	2	28.00	0	0.00	28.05	2	5,276	0.04%
2021/08/30	1	27.75	1	27.80	27.80	0	5,344	0.00%
2021/08/25	2	27.73	0	0.00	27.90	2	5,458	0.04%
2021/08/24	0	0.00	0.6	27.60	27.60	-0.6	5,518	-0.01%
2021/08/23	1	27.50	0	0.00	27.55	1	5,549	0.02%
2021/08/20	1	27.00	1	27.05	27.00	0	5,554	0.00%
2021/08/19	0	0.00	5	27.30	27.10	-5	5,566	-0.09%
2021/08/18	3	27.38	0	0.00	27.60	3	5,550	0.05%
2021/08/17	1	27.40	0	0.00	27.50	1	5,566	0.02%
2021/08/16	12	28.07	0	0.00	27.90	12	5,546	0.22%
2021/08/11	1	27.85	0	0.00	27.80	1	5,515	0.02%
2021/08/10	2	27.95	2	28.00	27.95	0	5,556	0.00%
2021/08/09	0	0.00	1	28.50	28.50	-1	5,694	-0.02%
2021/08/06	0	0.00	1	28.80	28.80	-1	5,769	-0.02%
2021/08/05	0	0.00	20	28.65	28.60	-20	5,867	-0.34%
2021/08/04	1	28.65	0	0.00	28.60	1	6,109	0.02%
2021/08/03	0.1	28.45	0	0.00	28.50	0.1	6,232	0.00%
2021/08/02	1	28.45	1	28.35	28.40	0	6,269	0.00%
2021/07/30	0	0.00	4	28.25	28.40	-4	6,310	-0.06%
2021/07/29	1	28.45	0	0.00	28.45	1	6,372	0.02%
2021/07/27	1	28.70	3	28.85	28.80	-2	6,594	-0.03%
2021/07/23	1	28.00	0	0.00	28.25	1	7,059	0.01%
2021/07/22	2	27.98	0	0.00	27.90	2	7,312	0.03%
2021/07/21	4.6	27.89	1	28.00	27.90	3.6	7,324	0.05%
2021/07/20	14	28.18	3	28.15	28.10	11	7,314	0.15%
2021/07/19	6.3	28.48	1	28.50	28.45	5.3	7,288	0.07%
2021/07/16	1.3	29.28	0	0.00	29.10	1.3	7,285	0.02%
2021/07/15	6	29.44	10	29.35	29.50	-4	7,344	-0.05%
2021/07/14	26.1	29.43	2	29.35	29.25	24.1	7,416	0.32%
2021/07/13	74	30.91	65.9	31.03	29.55	8.1	7,341	0.11%
2021/07/12	97	29.01	11	29.52	30.45	86	5,937	1.45%
2021/07/09	58	28.05	1	28.15	28.15	57	5,467	1.04%
2021/07/08	1.5	28.08	0	0.00	28.05	1.5	5,561	0.03%
2021/07/07	2	28.00	0	0.00	27.95	2	5,654	0.04%
2021/07/06	0	0.00	1	28.05	28.05	-1	5,724	-0.02%
2021/07/05	0	0.00	5	28.00	28.00	-5	5,777	-0.09%
2021/07/01	6	27.98	0	0.00	28.00	6	5,852	0.10%
2021/06/30	0	0.00	2	27.65	27.60	-2	5,848	-0.03%
2021/06/29	1	27.70	1	27.70	27.55	0	5,913	0.00%
2021/06/25	1	27.75	1	27.80	27.75	0	6,021	0.00%
2021/06/22	0	0.00	2	27.73	27.70	-2	6,248	-0.03%
2021/06/21	0	0.00	9.3	27.80	27.65	-9.3	6,351	-0.15%
2021/06/18	0	0.00	1	28.00	28.00	-1	6,456	-0.02%
2021/06/17	0	0.00	1	27.90	27.90	-1	6,533	-0.02%
2021/06/16	1	27.70	0	0.00	27.75	1	6,605	0.02%
2021/06/10	8	27.54	0	0.00	27.55	8	6,765	0.12%
2021/06/08	1	27.85	5.1	27.94	27.90	-4.1	6,922	-0.06%
2021/06/07	1	27.70	4	27.90	28.00	-3	7,096	-0.04%
2021/06/04	4	28.60	6	28.70	28.60	-2	7,217	-0.03%
2021/06/02	0	0.00	2	28.25	28.20	-2	7,630	-0.03%
2021/05/31	0	0.00	2.4	28.22	28.20	-2.4	7,625	-0.03%
2021/05/26	1	28.10	3	28.28	28.25	-2	7,825	-0.03%
2021/05/25	1	28.35	5	28.15	28.25	-4	7,869	-0.05%
2021/05/24	1	27.45	1	27.90	27.90	0	7,959	0.00%
2021/05/21	4	27.15	0	0.00	27.30	4	8,241	0.05%
2021/05/20	0	0.00	1	27.05	27.00	-1	8,340	-0.01%
2021/05/19	3	26.95	0	0.00	26.95	3	8,349	0.04%
2021/05/18	2	26.60	2	26.33	27.00	0	8,339	0.00%
2021/05/17	11.3	25.86	5.3	26.27	25.65	6	8,341	0.07%
2021/05/14	10	27.25	7	27.19	27.45	3	8,180	0.04%
2021/05/13	25.5	26.86	12	26.77	27.00	13.5	8,103	0.17%
2021/05/12	30.3	27.25	1	28.30	27.45	29.3	7,988	0.37%
2021/05/11	3.2	28.62	1	29.05	28.60	2.2	7,759	0.03%
2021/05/10	1	29.30	1	29.15	29.00	0	7,676	0.00%
2021/05/07	0	0.00	1	29.30	29.30	-1	7,685	-0.01%
2021/05/06	1	28.85	0.3	28.90	28.90	0.7	7,676	0.01%
2021/05/05	5	29.15	0	0.00	28.80	5	7,625	0.07%
2021/05/04	18	29.03	20	29.15	28.85	-2	7,576	-0.03%
2021/05/03	3	29.80	9	30.14	29.75	-6	7,425	-0.08%
2021/04/29	35	30.67	41	30.83	30.60	-6	7,303	-0.08%
2021/04/28	0.3	29.85	9.2	30.09	30.30	-8.9	6,924	-0.13%
2021/04/26	7.6	29.42	4	29.35	29.40	3.6	6,735	0.05%
2021/04/23	2	29.20	0	0.00	29.35	2	6,707	0.03%
2021/04/22	2	29.58	22.6	29.71	29.35	-20.6	6,801	-0.30%
2021/04/21	15	30.06	7.1	29.86	30.15	7.9	6,734	0.12%
2021/04/20	3	29.63	4	29.80	29.80	-1	6,621	-0.02%
2021/04/19	2	29.30	0	0.00	29.35	2	6,537	0.03%
2021/04/16	0	0.00	2	29.10	29.15	-2	6,590	-0.03%
2021/04/15	1	28.80	8	28.80	28.85	-7	6,609	-0.11%
2021/04/14	11	28.61	0	0.00	28.65	11	6,617	0.17%
2021/04/13	0	0.00	43	29.17	28.90	-43	6,607	-0.65%
2021/04/12	5	29.40	0.1	29.25	29.30	4.9	6,532	0.08%
2021/04/09	1	29.30	10	29.28	29.45	-9	6,479	-0.14%
2021/04/07	0	0.00	51	28.90	29.15	-51	6,483	-0.79%
2021/04/06	0	0.00	8	29.11	29.05	-8	6,496	-0.12%
2021/04/01	1	29.05	2	29.10	29.15	-1	6,453	-0.02%
2021/03/30	6	28.64	5	28.65	28.70	1	6,349	0.02%
2021/03/29	6	28.69	0	0.00	28.65	6	6,295	0.10%
2021/03/26	14	28.60	0	0.00	28.60	14	6,283	0.22%
2021/03/25	11	28.67	1.3	28.73	28.65	9.8	6,276	0.16%
2021/03/24	8.1	29.31	22	29.37	29.30	-13.9	6,234	-0.22%
2021/03/23	2	29.15	0	0.00	29.25	2	6,178	0.03%
2021/03/22	10	28.96	1	28.90	28.95	9	6,122	0.15%
2021/03/19	3	28.90	0	0.00	29.10	3	6,135	0.05%
2021/03/18	52	29.05	67	29.10	29.05	-15	6,113	-0.25%
2021/03/17	1	29.00	55	29.05	29.10	-54	6,181	-0.87%
2021/03/16	2	29.10	13	29.13	29.15	-11	6,395	-0.17%
2021/03/15	53	29.09	1	29.05	29.10	52	6,548	0.79%
2021/03/12	3	28.87	4	28.71	28.95	-1	7,216	-0.01%
2021/03/11	4.3	28.93	5	28.85	28.80	-0.7	7,457	-0.01%
2021/03/10	9.3	28.81	10.4	28.66	28.80	-1.1	7,347	-0.02%
2021/03/09	63	28.31	9	28.49	28.45	54	7,224	0.75%
2021/03/08	1	30.35	0	0.00	30.30	1	6,814	0.01%
2021/03/05	3	30.22	0	0.00	30.30	3	6,822	0.04%
2021/03/04	3.1	30.33	7	30.36	30.40	-4	6,845	-0.06%
2021/03/03	2	30.58	11	30.65	30.60	-9	6,834	-0.13%
2021/03/02	11.3	31.28	1.2	30.84	30.60	10	6,832	0.15%
2021/02/26	1	30.35	11.4	30.45	30.95	-10.4	6,770	-0.15%
2021/02/25	5	30.60	1.1	30.60	30.65	3.9	6,746	0.06%
2021/02/24	0	0.00	22	30.80	30.50	-22	6,816	-0.32%
2021/02/23	41	30.88	28.5	30.94	31.00	12.6	6,687	0.19%
2021/02/22	0	0.00	5	30.05	30.25	-5	6,367	-0.08%
2021/02/19	0	0.00	0.7	29.60	29.90	-0.7	6,263	-0.01%
2021/02/18	0	0.00	3.2	29.50	29.65	-3.2	6,260	-0.05%
2021/02/17	0	0.00	0.2	29.45	29.40	-0.2	6,317	0.00%
2021/02/05	0	0.00	2	29.25	29.25	-2	6,284	-0.03%
2021/02/04	5	29.20	10	29.28	29.15	-5	6,286	-0.08%
2021/02/02	1	29.30	0	0.00	29.25	1	6,382	0.02%
2021/02/01	5.2	28.91	0	0.00	29.00	5.2	6,387	0.08%
2021/01/29	2.1	29.35	0	0.00	29.10	2.1	6,375	0.03%
2021/01/28	2	29.25	0	0.00	29.30	2	6,332	0.03%
2021/01/27	0	0.00	5	29.50	29.45	-5	6,298	-0.08%
2021/01/26	1	29.25	0	0.00	29.35	1	6,288	0.02%
2021/01/22	5	29.15	6	29.13	29.30	-1	6,252	-0.02%
2021/01/21	7	29.29	3	29.18	29.20	4	6,236	0.06%
2021/01/20	10	29.36	0	0.00	29.15	10	6,197	0.16%
2021/01/19	7	29.84	0	0.00	29.80	7	6,118	0.11%
2021/01/18	4	29.74	3	29.70	29.90	1	6,074	0.02%
2021/01/15	4	30.00	28.2	30.04	29.85	-24.2	6,042	-0.40%
2021/01/14	13	30.00	2.4	29.95	30.05	10.6	5,906	0.18%
2021/01/13	7	29.90	0	0.00	29.85	7	5,892	0.12%
2021/01/12	13	29.86	11	30.00	29.80	2	5,874	0.03%
2021/01/11	8	30.14	12	29.90	30.15	-4	5,800	-0.07%
2021/01/08	0.5	29.35	2	29.35	29.40	-1.5	5,671	-0.03%
2021/01/07	10	29.55	14	29.45	29.40	-4	5,610	-0.07%
2021/01/05	1	29.50	0	0.00	29.60	1	5,539	0.02%
2021/01/04	0	0.00	7	29.49	29.50	-7	5,540	-0.13%
2020/12/31	1	29.80	0.2	29.70	29.50	0.8	5,528	0.01%
2020/12/30	5	29.60	0	0.00	29.65	5	5,496	0.09%
2020/12/29	1	29.20	0	0.00	29.30	1	5,419	0.02%
2020/12/28	1	29.35	0	0.00	29.40	1	5,366	0.02%
2020/12/25	5	29.50	1	29.35	29.30	4	5,361	0.07%
2020/12/24	2	29.20	0	0.00	29.20	2	5,336	0.04%
2020/12/23	1	29.20	0	0.00	29.15	1	5,323	0.02%
2020/12/22	1	29.20	10	29.19	29.00	-9	5,341	-0.17%
2020/12/21	9	29.13	0	0.00	29.20	9	5,356	0.17%
2020/12/18	7	29.59	1	29.40	29.40	6	5,325	0.11%
2020/12/17	14	29.17	0	0.00	29.20	14	5,288	0.26%
2020/12/16	6.8	29.35	25	29.30	29.40	-18.2	5,248	-0.35%
2020/12/15	9	29.32	14	29.41	29.25	-5	5,195	-0.10%
2020/12/14	3	29.83	9	29.84	29.80	-6	5,096	-0.12%
2020/12/11	9.5	29.81	47	29.84	29.70	-37.5	5,063	-0.74%
2020/12/10	30.6	30.15	14.1	30.05	30.05	16.5	4,961	0.33%
2020/12/09	9.3	31.16	2	31.18	31.15	7.3	4,696	0.16%
2020/12/08	74	32.10	63.6	32.07	31.75	10.4	4,523	0.23%
2020/12/07	59	30.55	3.2	30.67	31.25	55.8	3,891	1.43%
2020/12/02	1	29.60	16	29.55	29.60	-15	3,435	-0.44%
2020/12/01	6	29.56	0	0.00	29.65	6	3,423	0.18%
2020/11/30	2	29.73	3	29.70	29.50	-1	3,409	-0.03%
2020/11/27	1	29.75	1	29.75	29.75	0	3,366	0.00%
2020/11/26	1	29.65	1	29.70	29.65	0	3,339	0.00%
2020/11/25	2	29.73	3	29.78	29.65	-1	3,340	-0.03%
2020/11/24	8	29.66	27.4	29.80	29.60	-19.4	3,319	-0.58%
2020/11/23	0	0.00	12	29.30	29.60	-12	3,263	-0.37%
2020/11/17	0	0.00	5	29.00	29.00	-5	3,295	-0.15%
2020/11/16	14	29.16	1	29.10	29.10	13	3,409	0.38%
2020/11/13	1	29.30	2	29.10	29.35	-1	3,388	-0.03%
2020/11/12	6	29.15	6	29.45	29.10	0	3,373	0.00%
2020/11/11	6	29.23	2	29.28	29.35	4	3,394	0.12%
2020/11/10	3	29.05	0	0.00	29.00	3	3,365	0.09%
2020/11/09	0	0.00	1.1	28.94	28.90	-1.1	3,523	-0.03%
2020/11/06	1	29.00	1	29.05	28.85	0	3,665	0.00%
2020/11/05	1	28.80	0	0.00	28.80	1	3,655	0.03%
2020/11/04	2	28.85	0	0.00	28.75	2	3,661	0.05%
2020/11/03	1	28.70	1	28.70	28.70	0	3,685	0.00%
2020/10/30	0	0.00	1	28.25	28.20	-1	3,715	-0.03%
2020/10/29	1	28.30	0	0.00	28.45	1	3,722	0.03%
2020/10/28	1.6	28.65	0	28.65	28.60	1.6	3,746	0.04%
2020/10/27	3	28.67	10	28.75	28.65	-7	3,775	-0.19%
2020/10/26	1	28.90	0	0.00	28.85	1	3,792	0.03%
2020/10/23	3	29.00	5	29.00	28.95	-2	3,837	-0.05%
2020/10/22	6	28.98	6	28.95	28.95	0	3,904	0.00%
2020/10/21	8	29.14	5	29.23	28.95	3	4,020	0.07%
2020/10/19	1	28.65	2	28.70	28.70	-1	4,135	-0.02%
2020/10/15	1.4	28.53	0	0.00	28.60	1.4	4,251	0.03%
2020/10/14	0	0.00	0.1	28.55	28.55	-0.1	4,286	0.00%
2020/10/13	5	28.25	11	28.24	28.25	-6	4,424	-0.14%
2020/10/12	11.1	28.59	0	0.00	28.40	11.1	4,435	0.25%
2020/10/08	1	28.50	0	0.00	28.55	1	4,601	0.02%
2020/10/06	1	28.55	0	0.00	28.50	1	5,298	0.02%
2020/10/05	0	0.00	5	28.60	28.40	-5	5,617	-0.09%
2020/09/30	5	28.27	2	28.55	28.60	3	5,762	0.05%
2020/09/29	5	28.18	0.1	28.15	28.10	4.9	5,860	0.08%
2020/09/28	0	0.00	1	28.05	28.05	-1	6,101	-0.02%
2020/09/25	6	27.60	0	0.00	27.60	6	6,327	0.09%
2020/09/24	9	27.74	6	27.70	27.65	3	6,527	0.05%
2020/09/23	7	28.21	2.4	28.18	28.15	4.6	6,661	0.07%
2020/09/21	7	29.04	1	29.00	28.90	6	6,889	0.09%
2020/09/17	0	0.00	0.1	28.90	28.85	-0.1	7,138	0.00%
2020/09/15	2	28.90	0	0.00	28.85	2	7,247	0.03%
2020/09/14	1	29.05	11	29.01	29.00	-10	7,430	-0.13%
2020/09/11	22	29.13	9	29.20	29.00	13	7,485	0.17%
2020/09/10	5	29.11	0	0.00	29.10	5	7,510	0.07%
2020/09/09	1	28.35	0	0.00	28.55	1	7,488	0.01%
2020/09/08	0	0.00	1	28.55	28.60	-1	7,595	-0.01%
2020/09/07	4	28.51	0	0.00	28.45	4	7,756	0.05%
2020/09/04	3	28.30	0.2	28.60	28.50	2.8	7,924	0.04%
2020/09/03	0.1	28.85	0	0.00	28.70	0.1	8,277	0.00%
2020/09/02	2	28.90	0	0.00	28.85	2	8,345	0.02%
2020/09/01	0	0.00	1	28.80	28.85	-1	8,522	-0.01%
2020/08/31	0	0.00	1	29.30	28.90	-1	8,629	-0.01%
2020/08/28	0	0.00	1	29.00	29.15	-1	8,671	-0.01%
2020/08/27	2	29.03	1	29.05	28.85	1	8,748	0.01%
2020/08/26	3	28.97	3	28.90	28.95	0	8,858	0.00%
2020/08/24	1	28.05	0	0.00	28.10	1	9,028	0.01%
2020/08/21	1	28.00	3.4	28.01	27.95	-2.4	9,124	-0.03%
2020/08/20	13	27.88	62	27.89	27.75	-49	9,210	-0.53%
2020/08/19	8	28.66	0	0.00	28.45	8	9,233	0.09%
2020/08/18	1	28.75	0	0.00	28.75	1	9,372	0.01%
2020/08/17	2	28.90	5.2	28.71	28.85	-3.2	9,759	-0.03%
2020/08/14	14	28.45	7.2	28.31	28.45	6.8	10,623	0.06%
2020/08/13	14	28.37	10	28.45	28.25	4	10,698	0.04%
2020/08/12	9	28.73	1.1	28.72	28.75	7.9	10,562	0.07%
2020/08/07	1	29.25	0	0.00	29.25	1	10,807	0.01%
2020/08/06	0	0.00	3	29.50	29.40	-3	10,949	-0.03%
2020/08/05	4	29.31	0	0.00	29.35	4	11,121	0.04%
2020/08/04	1	29.20	3	29.20	29.30	-2	11,202	-0.02%
2020/08/03	2	29.18	0	0.00	29.20	2	11,308	0.02%
2020/07/30	1	29.00	0	0.00	29.15	1	11,446	0.01%
2020/07/29	0	0.00	6	28.68	29.00	-6	11,475	-0.05%
2020/07/28	5.1	28.40	2	28.95	28.25	3.1	11,504	0.03%
2020/07/27	11	28.60	0	0.00	28.55	11	11,547	0.10%
2020/07/24	4	29.03	1	29.30	29.00	3	11,509	0.03%
2020/07/23	1	29.65	0	0.00	29.60	1	11,390	0.01%
2020/07/22	1	29.65	0	0.00	29.75	1	11,429	0.01%
2020/07/20	0	0.00	1	29.65	29.65	-1	11,411	-0.01%
2020/07/17	20	29.78	1	29.85	29.55	19	11,486	0.17%
2020/07/16	0.1	30.30	0	0.00	30.15	0.1	11,564	0.00%
2020/07/15	14	30.02	7	30.47	29.85	7	11,684	0.06%
2020/07/14	28	30.05	11	30.15	30.35	17	11,764	0.14%
2020/07/13	15	34.17	14	34.05	34.20	1	11,554	0.01%
2020/07/10	42	33.93	6	33.74	33.90	36	11,409	0.32%
2020/07/09	30	33.45	12	33.57	33.55	18	11,334	0.16%
2020/07/08	11	33.48	2	33.55	33.55	9	11,280	0.08%
2020/07/07	10.5	33.38	11	34.17	33.35	-0.5	11,272	0.00%
2020/07/06	13	33.97	1	33.85	33.95	12	11,266	0.11%
2020/07/03	1	33.15	1	33.00	33.30	0	11,364	0.00%
2020/07/02	2	32.70	3	32.67	32.75	-1	11,254	-0.01%
2020/07/01	19	32.47	0	0.00	32.40	19	11,141	0.17%
2020/06/30	5	32.46	1	32.60	32.40	4	11,075	0.04%
2020/06/29	2	32.18	5	32.15	32.25	-3	11,012	-0.03%
2020/06/24	0	0.00	6	31.97	32.15	-6	10,937	-0.05%
2020/06/23	3	31.47	1	31.45	31.45	2	10,969	0.02%
2020/06/19	15	31.52	20	31.40	31.45	-5	11,190	-0.04%
2020/06/18	12	31.39	0	0.00	31.45	12	11,126	0.11%
2020/06/17	0	0.00	32	31.40	31.30	-32	11,142	-0.29%
2020/06/15	1.3	31.27	0	0.00	31.05	1.3	11,582	0.01%
2020/06/12	6	30.97	0	0.00	31.50	6	11,701	0.05%
2020/06/11	2	32.63	10	32.65	32.05	-8	11,810	-0.07%
2020/06/10	5	32.74	2	32.70	32.80	3	11,843	0.03%
2020/06/09	11	32.46	3	32.30	32.35	8	11,888	0.07%
2020/06/08	0.1	32.15	1	32.35	32.10	-0.9	12,160	-0.01%
2020/06/05	11	32.28	0	0.00	32.55	11	12,335	0.09%
2020/06/04	0	0.00	1	32.10	32.20	-1	12,519	-0.01%
2020/06/03	3	32.02	2	31.95	31.95	1	12,684	0.01%
2020/06/02	3	32.02	5	31.95	31.95	-2	12,674	-0.02%
2020/06/01	1	32.25	16	32.26	32.35	-15	12,701	-0.12%
2020/05/29	2	32.65	9	32.54	32.30	-7	12,842	-0.05%
2020/05/28	0	0.00	1	32.35	32.05	-1	13,010	-0.01%
2020/05/27	3.1	32.10	1	32.55	32.05	2.1	13,239	0.02%
2020/05/26	12	32.28	7	32.41	32.10	5	13,584	0.04%
2020/05/25	12	32.20	11	32.01	32.35	1	13,635	0.01%
2020/05/22	40	32.81	14	32.78	32.40	26	13,734	0.19%
2020/05/21	47	32.98	31	33.02	33.30	16	13,906	0.12%
2020/05/20	0	0.00	3	30.72	30.70	-3	13,366	-0.02%
2020/05/19	10	30.24	0	0.00	30.10	10	14,171	0.07%
2020/05/18	1	29.75	0	0.00	29.75	1	14,846	0.01%
2020/05/15	2	29.75	31	29.41	29.75	-29	15,551	-0.19%
2020/05/14	13	30.32	13	30.22	30.10	0	15,703	0.00%
2020/05/13	3	30.93	3	31.00	31.00	0	15,635	0.00%
2020/05/12	0	0.00	2	31.13	31.35	-2	15,550	-0.01%
2020/05/11	3.1	30.72	10	30.80	30.80	-6.9	15,487	-0.04%
2020/05/08	0	0.00	10	30.55	30.50	-10	15,395	-0.06%
2020/05/07	13	30.69	9	30.50	30.80	4	15,297	0.03%
2020/05/06	11	30.60	1	30.60	30.50	10	15,231	0.07%
2020/05/05	2	30.13	0	0.00	30.25	2	15,125	0.01%
2020/05/04	15	30.10	1	30.15	30.15	14	15,101	0.09%
2020/04/30	4	30.70	3	30.75	30.60	1	15,050	0.01%
2020/04/29	0	0.00	5	30.42	30.50	-5	15,013	-0.03%
2020/04/28	41	30.40	17	30.30	30.35	24	14,991	0.16%
2020/04/24	11	29.22	0	0.00	29.40	11	15,045	0.07%
2020/04/23	12	29.89	1	29.55	29.60	11	15,106	0.07%
2020/04/22	2	29.45	11	29.44	29.50	-9	15,092	-0.06%
2020/04/21	0	0.00	1	29.75	29.40	-1	15,059	-0.01%
2020/04/20	1	30.35	5.7	30.45	30.35	-4.7	14,935	-0.03%
2020/04/17	5	31.67	5	31.04	30.85	0	14,813	0.00%
2020/04/16	3	31.52	11	30.79	31.40	-8	14,601	-0.05%
2020/04/15	5	31.14	3	31.08	31.20	2	14,441	0.01%
2020/04/14	15	30.55	32	30.52	30.80	-17	14,234	-0.12%
2020/04/13	7	29.53	3	29.28	29.35	4	14,016	0.03%
2020/04/10	32	29.13	1	29.10	29.15	31	13,957	0.22%
2020/04/09	15	29.54	49	29.33	29.05	-34	13,866	-0.25%
2020/04/08	36	29.00	24	28.40	29.10	12	13,659	0.09%
2020/04/07	2	27.70	2	27.70	27.55	0	13,336	0.00%
2020/04/06	8	27.19	0	0.00	27.30	8	13,221	0.06%
2020/04/01	2	27.30	1	27.25	27.25	1	13,146	0.01%
2020/03/31	1	27.30	5	27.11	27.15	-4	13,076	-0.03%
2020/03/30	3	26.65	9	26.38	26.95	-6	12,986	-0.05%
2020/03/27	6	27.37	11	26.92	26.85	-5	12,952	-0.04%
2020/03/26	13	26.60	26	26.55	26.85	-13	12,801	-0.10%
2020/03/25	11	26.98	20	26.65	26.45	-9	12,784	-0.07%
2020/03/24	20	25.61	7	25.35	25.80	13	12,601	0.10%
2020/03/23	10	23.85	0	0.00	24.10	10	12,552	0.08%
2020/03/20	11	25.12	19	24.87	25.10	-8	12,500	-0.06%
2020/03/19	35	23.75	32	24.90	23.40	3	12,332	0.02%
2020/03/18	24	26.91	5	26.38	26.00	19	11,994	0.16%
2020/03/17	30	27.10	28	26.84	26.80	2	11,782	0.02%
2020/03/16	13	28.36	12	28.78	27.75	1	11,545	0.01%
2020/03/13	44.1	28.12	9	27.78	28.95	35.1	11,507	0.31%
2020/03/12	13	30.08	2	29.95	30.05	11	11,085	0.10%
2020/03/11	13	32.17	8	32.74	31.60	5	10,744	0.05%
2020/03/10	15	32.86	6	32.93	33.35	9	10,395	0.09%
2020/03/09	8	33.19	35	32.60	32.70	-27	10,107	-0.27%
2020/03/05	15	34.25	7	34.19	34.25	8	9,839	0.08%
2020/03/04	3	33.85	4	33.78	33.70	-1	9,695	-0.01%
2020/03/03	50	34.56	33	35.07	34.50	17	9,468	0.18%
2020/03/02	22	33.65	5	34.21	34.25	17	9,098	0.19%
2020/02/27	36	34.90	59	35.28	34.05	-23	8,789	-0.26%
2020/02/26	10	34.89	9.5	34.66	34.75	0.5	8,378	0.01%
2020/02/25	7	34.68	7	35.00	34.55	0	8,182	0.00%
2020/02/24	6	34.88	20	35.01	35.10	-14	7,914	-0.18%
2020/02/21	7	34.51	15	34.38	34.20	-8	7,428	-0.11%
2020/02/20	25	34.29	15	34.38	34.40	10	7,200	0.14%
2020/02/19	24	32.61	41	32.68	33.50	-17	6,467	-0.26%
2020/02/18	48	31.53	68	31.71	31.60	-20	5,842	-0.34%
2020/02/17	27	30.48	9	30.21	30.50	18	5,350	0.34%
2020/02/14	1	29.90	13	29.85	29.70	-12	5,272	-0.23%
2020/02/13	4	29.33	9	29.56	29.35	-5	5,375	-0.09%
2020/02/12	8	29.38	0	0.00	29.45	8	5,428	0.15%
2020/02/10	0	0.00	2	28.40	28.65	-2	5,423	-0.04%
2020/02/06	0	0.00	1	28.70	28.80	-1	5,412	-0.02%
2020/02/05	1	28.60	3	28.60	28.50	-2	5,408	-0.04%
2020/02/04	3	28.43	2	28.55	28.50	1	5,368	0.02%
2020/02/03	3	28.00	1.3	28.10	28.40	1.7	5,355	0.03%
2020/01/31	0	0.00	1	29.35	29.00	-1	5,286	-0.02%
2020/01/30	3	28.50	0	0.00	28.95	3	5,300	0.06%
2020/01/20	3	30.42	0	0.00	30.35	3	5,211	0.06%
2020/01/17	4	30.59	10	30.60	30.40	-6	5,432	-0.11%
2020/01/16	1	29.95	3.5	29.93	29.95	-2.5	5,315	-0.05%
2020/01/15	21	29.86	21	29.86	29.85	0	5,260	0.00%
2020/01/14	1	29.70	0	0.00	29.70	1	5,180	0.02%
2020/01/13	43	29.13	39	29.14	29.20	4	5,078	0.08%
2020/01/10	5	28.74	2	28.75	29.00	3	5,041	0.06%
2020/01/09	0	0.00	0.2	28.30	28.30	-0.2	4,987	0.00%
2020/01/08	2	28.20	2	28.20	28.15	0	5,030	0.00%
2020/01/07	8	28.50	22	28.45	28.55	-14	5,001	-0.28%
2020/01/06	15	28.60	2	28.75	28.60	13	4,970	0.26%
2020/01/03	0	0.00	1	28.85	28.95	-1	4,950	-0.02%
2019/12/30	2	29.10	10	29.05	29.10	-8	4,877	-0.16%
2019/12/27	5	29.00	41	29.00	29.00	-36	4,888	-0.74%
2019/12/25	1	28.90	0	0.00	29.00	1	4,894	0.02%
2019/12/24	0	0.00	25	28.91	29.00	-25	4,917	-0.51%
2019/12/23	0	0.00	20.1	29.15	29.10	-20.1	4,971	-0.40%
2019/12/20	10	29.18	20	29.25	29.00	-10	5,011	-0.20%
2019/12/19	3	29.25	3	29.17	29.20	0	4,929	0.00%
2019/12/18	0	0.00	9.5	29.08	29.20	-9.5	4,875	-0.19%
2019/12/16	0	0.00	7	28.80	28.75	-7	4,736	-0.15%
2019/12/13	1	28.50	3	28.63	28.65	-2	4,720	-0.04%
2019/12/12	2	28.65	11.3	28.65	28.70	-9.3	4,641	-0.20%
2019/12/11	0	0.00	1	28.65	28.70	-1	4,646	-0.02%
2019/12/10	6	28.88	6	28.96	28.80	0	4,624	0.00%
2019/12/09	8	28.35	8	28.55	28.35	0	4,434	0.00%
2019/12/06	1	28.45	0	0.00	28.45	1	4,445	0.02%
2019/12/05	1	28.00	1.1	27.95	28.00	-0.1	4,408	0.00%
2019/12/02	5	28.15	0	0.00	28.00	5	4,352	0.11%
2019/11/29	5	28.20	7	28.29	28.35	-2	4,290	-0.05%
2019/11/28	0	0.00	1	28.50	28.40	-1	4,253	-0.02%
2019/11/27	5	28.40	0	0.00	28.45	5	4,251	0.12%
2019/11/26	0	0.00	1	28.35	28.50	-1	4,267	-0.02%
2019/11/25	2	28.40	0	0.00	28.50	2	4,288	0.05%
2019/11/22	11	28.70	1	28.80	28.70	10	4,306	0.23%
2019/11/21	1	28.70	0	0.00	28.75	1	4,296	0.02%
2019/11/20	8	28.91	8	28.93	28.90	0	4,255	0.00%
2019/11/19	11	29.57	15	29.53	29.30	-4	4,174	-0.10%
2019/11/18	6	29.11	1	29.30	29.30	5	4,043	0.12%
2019/11/15	28	28.65	4	28.68	28.60	24	3,849	0.62%
2019/11/14	9	28.72	29	28.46	28.70	-20	3,743	-0.53%
2019/11/13	18	28.84	6	28.69	28.90	12	3,464	0.35%
2019/11/12	3	28.07	3	28.23	28.50	0	3,212	0.00%
2019/11/11	18	27.84	17	27.91	27.75	1	2,970	0.03%
2019/11/08	17	27.47	13	27.44	27.50	4	2,837	0.14%
2019/11/05	1	26.95	0	0.00	26.95	1	2,653	0.04%
2019/11/04	0	0.00	2	26.70	26.75	-2	2,631	-0.08%
2019/11/01	0	0.00	1	26.70	26.75	-1	2,631	-0.04%
2019/10/31	0	0.00	6	26.65	26.80	-6	2,662	-0.23%
2019/10/30	1	26.80	0	0.00	26.80	1	2,644	0.04%
2019/10/29	23	26.49	2	26.60	26.60	21	2,615	0.80%
2019/10/28	12	26.90	17	27.21	26.90	-5	2,532	-0.20%
2019/10/25	42	27.02	17	26.61	27.10	25	2,462	1.02%
2019/10/22	1	25.90	0	0.00	25.75	1	2,188	0.05%
2019/10/21	9	25.75	0	0.00	25.75	9	2,177	0.41%
2019/10/15	4	25.80	0	0.00	25.90	4	2,048	0.20%
2019/10/09	5	25.90	0	0.00	25.70	5	2,060	0.24%
2019/10/07	0	0.00	0.3	26.05	26.00	-0.3	2,040	-0.01%
2019/10/04	0	0.00	1.3	25.86	26.00	-1.3	2,052	-0.06%
2019/10/03	5	25.70	1	25.80	25.95	4	2,061	0.19%
2019/10/01	1	26.05	0	0.00	26.10	1	2,010	0.05%
2019/09/27	4.5	26.04	0	0.00	26.15	4.5	1,979	0.23%
2019/09/26	23	26.44	0	0.00	26.25	23	1,941	1.18%
2019/09/25	3	25.95	0	0.00	26.00	3	1,854	0.16%
2019/09/24	1	26.40	0	0.00	26.45	1	1,789	0.06%
2019/09/23	1	26.25	0	0.00	26.40	1	1,772	0.06%
2019/09/17	16	26.15	0	0.00	26.30	16	1,749	0.91%
2019/09/16	19	26.17	6	26.50	26.30	13	1,740	0.75%
2019/09/12	8	26.35	0	0.00	26.50	8	1,713	0.47%
2019/09/11	18	26.40	0	0.00	26.50	18	1,693	1.06%
2019/09/05	7	27.54	0	0.00	27.55	7	1,645	0.43%
2019/09/04	0	0.00	1	27.50	27.60	-1	1,643	-0.06%
2019/08/29	1	27.20	2	26.90	27.30	-1	1,637	-0.06%
2019/08/28	2	26.38	3	26.45	26.65	-1	1,599	-0.06%
2019/08/27	1	31.65	1	31.55	31.55	0	1,530	0.00%
2019/08/20	2	31.95	0	0.00	31.85	2	1,423	0.14%
2019/08/19	2	31.78	0	0.00	31.80	2	1,432	0.14%
2019/08/16	1	31.45	1	31.50	31.45	0	1,421	0.00%
2019/08/15	1	31.10	0	0.00	31.40	1	1,414	0.07%
2019/08/14	3	31.67	0	0.00	31.65	3	1,404	0.21%
2019/08/05	0	0.00	7	31.30	31.20	-7	1,450	-0.48%
2019/08/02	2	31.95	0	0.00	31.90	2	1,517	0.13%
2019/08/01	4	32.21	0	0.00	32.20	4	1,492	0.27%
2019/07/31	2	32.28	10	32.28	32.35	-8	1,491	-0.54%
2019/07/30	3	32.37	2	32.35	32.35	1	1,494	0.07%
2019/07/29	7	32.35	0	0.00	32.35	7	1,508	0.46%
2019/07/26	0	0.00	1	32.00	32.10	-1	1,510	-0.07%
2019/07/25	2	32.03	0	0.00	32.05	2	1,489	0.13%
2019/07/23	0	0.00	11	31.65	31.75	-11	1,507	-0.73%
2019/07/22	0	0.00	3	32.05	31.90	-3	1,500	-0.20%
2019/07/12	0	0.00	3	32.15	32.15	-3	1,465	-0.20%
2019/07/10	10	31.80	0	0.00	31.80	10	1,440	0.69%
2019/07/08	0	0.00	19	31.51	31.55	-19	1,445	-1.31%
2019/07/02	10	31.18	0	0.00	31.20	10	1,538	0.65%
2019/07/01	6	31.21	0	0.00	31.35	6	1,550	0.39%
2019/06/27	5	30.80	0	0.00	30.90	5	1,560	0.32%
2019/06/26	2	30.65	0	0.00	30.70	2	1,564	0.13%
2019/06/25	0	0.00	1	30.75	30.95	-1	1,562	-0.06%
2019/06/24	6	30.68	0	0.00	30.70	6	1,558	0.38%
2019/06/21	1	30.30	0	0.00	30.30	1	1,551	0.06%
2019/06/12	0	0.00	1	29.60	29.55	-1	1,794	-0.06%
2019/06/11	1	30.10	0	0.00	29.75	1	1,813	0.06%
2019/05/21	1	29.05	0	0.00	29.50	1	2,383	0.04%
2019/05/17	10	29.50	0	0.00	29.60	10	2,376	0.42%
2019/05/15	2	29.90	0	0.00	30.00	2	2,391	0.08%
2019/05/13	3	29.35	0	0.00	29.35	3	2,394	0.13%
2019/05/10	2	30.48	5	30.55	30.10	-3	2,400	-0.12%
2019/05/08	0	0.00	15	31.65	31.70	-15	2,317	-0.65%
2019/05/02	0	0.00	10	32.20	32.35	-10	2,329	-0.43%
2019/04/26	2	31.70	0	0.00	31.70	2	2,307	0.09%
2019/04/22	0	0.00	1	31.50	31.45	-1	2,363	-0.04%
2019/04/18	3	31.62	0	0.00	31.25	3	2,379	0.13%
2019/04/17	0	0.00	1	31.70	31.85	-1	2,375	-0.04%
2019/04/12	3	31.52	25	31.45	31.40	-22	2,356	-0.93%
2019/04/11	20	32.00	4	31.99	32.00	16	2,324	0.69%
2019/04/09	4	32.50	4	32.61	32.50	0	2,297	0.00%
2019/04/08	3	32.55	2	32.20	32.50	1	2,306	0.04%
2019/04/02	5	31.76	0	0.00	31.70	5	2,369	0.21%
2019/03/27	20	31.70	0	0.00	31.65	20	2,647	0.76%
2019/03/26	3	31.55	0	0.00	31.60	3	2,669	0.11%
2019/03/25	0	0.00	1	31.30	31.40	-1	2,688	-0.04%
2019/03/21	1	31.55	0	0.00	31.50	1	2,683	0.04%
2019/03/20	2	31.50	0	0.00	31.50	2	2,664	0.08%
2019/03/19	0	0.00	2	31.40	31.50	-2	2,648	-0.08%
2019/03/18	2	31.30	0	0.00	31.30	2	2,621	0.08%
2019/03/12	0	0.00	1	31.10	30.80	-1	2,340	-0.04%
2019/03/08	1	31.10	1	30.90	31.15	0	2,259	0.00%
2019/03/07	0	0.00	16	31.23	31.05	-16	2,233	-0.72%
2019/03/06	1	32.00	4.1	31.75	31.80	-3.1	2,191	-0.14%
2019/03/05	2	31.75	1	32.00	32.05	1	2,155	0.05%
2019/03/04	21	31.59	6	31.18	31.90	15	2,056	0.73%
2019/02/27	6	30.00	4	29.98	29.90	2	1,847	0.11%
2019/02/26	1	29.55	4	29.08	29.15	-3	1,743	-0.17%
2019/02/25	0.2	28.60	3	28.57	28.60	-2.8	1,706	-0.16%
2019/02/14	1	28.35	0.5	28.20	28.30	0.5	1,639	0.03%
2019/02/13	0	0.00	2	28.13	28.25	-2	1,628	-0.12%
2019/02/12	3	28.00	0	0.00	28.00	3	1,618	0.19%
2019/02/11	2	28.15	0	0.00	28.35	2	1,577	0.13%
2019/01/30	0.9	27.50	0	0.00	27.55	0.9	1,528	0.06%
2019/01/29	0	0.00	1	27.50	27.65	-1	1,517	-0.07%
2019/01/25	0	0.00	3	27.50	27.50	-3	1,526	-0.20%
2019/01/24	1	26.90	0	0.00	26.90	1	1,478	0.07%
2019/01/23	0	0.00	1	26.65	26.85	-1	1,475	-0.07%
2019/01/21	1	26.90	5	26.80	26.55	-4	1,478	-0.27%
2019/01/17	0	0.00	3	26.65	26.75	-3	1,470	-0.20%
2019/01/16	1	26.30	0	0.00	26.40	1	1,457	0.07%
2019/01/15	0	0.00	65	26.15	26.20	-65	1,463	-4.44%
2019/01/11	0	0.00	5	25.65	25.70	-5	1,476	-0.34%
2019/01/08	1	24.75	0	0.00	24.70	1	1,476	0.07%
2019/01/07	5	24.65	2	24.55	24.70	3	1,487	0.20%
2018/12/26	2	24.20	10	24.00	24.00	-8	1,597	-0.50%
2018/12/25	8	23.55	30	23.66	23.40	-22	1,630	-1.35%
2018/12/24	2	24.30	37	24.14	24.05	-35	1,552	-2.25%
2018/12/22	6	24.72	1	24.80	24.70	5	1,474	0.34%
2018/12/21	6	24.07	0	0.00	23.85	6	1,450	0.41%
2018/12/17	3	26.10	0	0.00	26.00	3	1,190	0.25%
2018/12/06	3	27.30	0	0.00	27.15	3	1,237	0.24%
2018/12/05	0	0.00	3	28.00	27.95	-3	1,251	-0.24%
2018/11/28	0	0.00	2	27.80	28.00	-2	1,509	-0.13%
2018/11/22	0	0.00	1	27.15	27.35	-1	1,669	-0.06%
2018/11/20	0	0.00	0.9	27.30	27.30	-0.9	1,734	-0.05%
2018/11/13	0	0.00	2	26.80	27.00	-2	1,756	-0.11%
2018/11/01	0	0.00	1	25.00	25.00	-1	1,764	-0.06%
2018/10/26	1	24.95	0	0.00	24.95	1	1,771	0.06%
2018/10/19	5	24.80	46	24.84	24.90	-41	1,715	-2.39%
2018/10/15	41	26.37	0	0.00	26.35	41	1,690	2.42%
2018/10/08	0	0.00	83	26.39	26.50	-83	1,667	-4.98%
2018/10/03	3	27.00	90	26.86	26.90	-87	1,594	-5.46%
2018/10/02	0	0.00	10	27.83	27.75	-10	1,527	-0.65%
2018/09/13	0	0.00	1	28.25	28.25	-1	1,507	-0.07%
2018/09/12	7	28.37	83	27.95	28.25	-76	1,498	-5.07%
2018/09/11	0	0.00	20	28.38	28.60	-20	1,469	-1.36%
2018/09/10	0	0.00	105	28.78	28.65	-105	1,465	-7.17%	大賣/鉅額交易
2018/09/05	5	29.76	0	0.00	29.75	5	1,391	0.36%
2018/09/04	23	35.70	11	35.59	35.40	12	1,298	0.92%
2018/09/03	42	35.50	15	35.55	35.60	27	1,234	2.19%
2018/08/31	0	0.00	6	35.36	35.50	-6	1,183	-0.51%
2018/08/28	1	34.90	0	0.00	35.00	1	1,150	0.09%
2018/08/27	0	0.00	4	34.80	34.80	-4	1,137	-0.35%
2018/08/21	0	0.00	0.3	34.05	34.10	-0.3	1,119	-0.03%
2018/08/06	1	33.80	0	0.00	33.75	1	1,152	0.09%
2018/07/20	0	0.00	7	33.70	33.80	-7	1,210	-0.58%
2018/07/19	7	33.91	0	0.00	33.85	7	1,219	0.57%
2018/07/06	1	32.85	0	0.00	32.85	1	1,241	0.08%
2018/07/02	0	0.00	2	33.08	33.00	-2	1,264	-0.16%
2018/06/29	0	0.00	5	33.05	33.05	-5	1,270	-0.39%
2018/06/28	0	0.00	10	32.70	32.90	-10	1,273	-0.79%
2018/06/27	0	0.00	1	33.05	32.95	-1	1,278	-0.08%
2018/06/11	5	33.15	0	0.00	32.95	5	1,530	0.33%
2018/06/08	5	33.60	0	0.00	33.50	5	1,517	0.33%
2018/06/07	10	33.75	0	0.00	33.70	10	1,525	0.66%
2018/06/06	1	33.60	2	33.80	33.60	-1	1,536	-0.07%
2018/06/05	0.3	33.35	0	0.00	33.45	0.3	1,516	0.02%
2018/05/23	0	0.00	1	32.75	32.75	-1	1,473	-0.07%
2018/05/18	0	0.00	1	32.60	32.70	-1	1,498	-0.07%
2018/05/15	0.4	32.40	0	0.00	32.50	0.4	1,550	0.02%
2018/05/04	3	31.60	0	0.00	31.70	3	1,636	0.18%
2018/04/26	0	0.00	32	31.80	31.80	-32	1,703	-1.88%
2018/04/25	3	32.10	0	0.00	32.10	3	1,766	0.17%
2018/04/24	3	32.30	0	0.00	32.55	3	1,786	0.17%
2018/04/23	0	0.00	1	33.20	33.40	-1	1,805	-0.06%
2018/04/20	5	33.45	0	0.00	33.55	5	1,838	0.27%
2018/04/19	45	33.46	0	0.00	33.55	45	1,850	2.43%
2018/04/18	40	33.53	0	0.00	33.50	40	1,880	2.13%
2018/04/17	26	33.25	0	0.00	33.50	26	1,885	1.38%
2018/04/12	2	33.33	0	0.00	33.40	2	2,019	0.10%
2018/04/11	43	33.57	0	0.00	33.30	43	2,009	2.14%
2018/04/10	41	33.58	0	0.00	33.75	41	1,996	2.05%
2018/04/09	65	33.82	0	0.00	33.85	65	1,997	3.25%
2018/04/03	1	33.60	79	33.41	33.65	-78	2,015	-3.87%
2018/04/02	5.2	33.80	0	0.00	33.80	5.2	2,024	0.26%
2018/03/31	0	0.00	0.1	34.10	34.20	-0.1	2,025	-0.01%
2018/03/30	1	33.80	0	0.00	33.90	1	2,027	0.05%
2018/03/27	3	33.48	0	0.00	33.45	3	2,024	0.15%
2018/03/26	239	33.05	0	0.00	32.90	239	1,997	11.97%	大買/鉅額交易
2018/03/23	0	0.00	5	31.60	31.70	-5	1,930	-0.26%
2018/03/21	0	0.00	5	32.55	32.60	-5	2,052	-0.24%
2018/03/12	0	0.00	10	33.00	33.30	-10	2,246	-0.45%
2018/03/08	0	0.00	7	32.13	32.30	-7	2,243	-0.31%
2018/03/07	0	0.00	0.2	31.85	31.90	-0.2	2,285	-0.01%
2018/03/05	0	0.00	5	32.20	32.10	-5	2,413	-0.21%
2018/03/02	1	32.55	0	0.00	32.60	1	2,480	0.04%
2018/03/01	0.7	32.90	0	0.00	32.90	0.7	2,476	0.03%
2018/02/27	5	32.10	0	0.00	32.45	5	2,466	0.20%
2018/02/22	5.3	31.50	0	0.00	31.50	5.3	2,501	0.21%
2018/02/12	0	0.00	5	30.95	31.00	-5	2,529	-0.20%
2018/02/09	5	31.50	0	0.00	31.50	5	2,512	0.20%
2018/02/07	0.3	30.95	0	0.00	31.00	0.3	2,606	0.01%
2018/02/06	27	31.06	0	0.00	30.50	27	2,617	1.03%
2018/02/05	0	0.00	10	32.75	32.85	-10	2,566	-0.39%
2018/02/02	10	33.68	5	33.65	33.40	5	2,560	0.20%
2018/01/29	12	34.02	0	0.00	34.05	12	2,590	0.46%
2018/01/26	0	0.00	5.1	33.55	33.80	-5.1	2,610	-0.20%
2018/01/24	0	0.00	5	33.80	34.00	-5	2,618	-0.19%
2018/01/19	15	34.90	5	34.60	34.35	10	2,624	0.38%
2018/01/18	0	0.00	5	33.60	33.80	-5	2,604	-0.19%
2018/01/10	0	0.00	20	34.69	33.95	-20	2,695	-0.74%
2018/01/09	0	0.00	3	35.45	35.55	-3	2,601	-0.12%
2018/01/08	5	35.45	2	35.40	35.55	3	2,654	0.11%
2018/01/05	10	35.75	10	35.65	35.65	0	2,816	0.00%
2018/01/04	0	0.00	30	35.50	35.65	-30	3,160	-0.95%
2018/01/02	5	35.30	0	0.00	35.25	5	3,257	0.15%