神達 (3706)-群益金鼎-嘉義券商分點個股進出

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
45.95
漲跌
▲0.50
漲幅
+1.10%
成交量
5,556張
產業
上市電腦週邊類股
862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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/06/14	0	0.00	5	45.65	45.95	-5	29,522	-0.02%
2024/06/13	2	45.75	1	45.75	45.45	1	29,641	0.00%
2024/06/12	8.1	45.22	2	45.13	45.15	6.1	29,801	0.02%
2024/06/11	7	45.81	4	45.48	45.10	3	30,032	0.01%
2024/06/07	9.1	45.86	0	0.00	45.70	9.1	30,461	0.03%
2024/06/06	8.1	46.57	9	46.51	46.60	-0.9	30,717	0.00%
2024/06/05	10.1	47.09	1	47.30	46.65	9.1	30,788	0.03%
2024/06/04	5.3	48.13	3	48.55	47.75	2.3	30,772	0.01%
2024/06/03	5	48.29	5	48.53	48.20	0	30,722	0.00%
2024/05/31	3	47.53	5	47.91	47.50	-2	30,623	-0.01%
2024/05/30	15	48.13	0	0.00	47.60	15	30,611	0.05%
2024/05/29	10.1	48.66	8	49.11	49.00	2.1	30,586	0.01%
2024/05/28	3	48.12	2	48.38	48.35	1	30,460	0.00%
2024/05/27	21	48.98	14	48.94	48.40	7	30,404	0.02%
2024/05/24	20	48.24	17	48.31	48.35	3	30,334	0.01%
2024/05/23	18	48.49	5	48.74	48.00	13	30,104	0.04%
2024/05/22	32	48.80	32	49.01	49.50	0	29,750	0.00%
2024/05/21	6	47.37	29.2	47.28	47.95	-23.2	29,279	-0.08%
2024/05/20	15	45.16	33	45.88	45.80	-18	28,708	-0.06%
2024/05/17	22	46.00	4	45.83	45.90	18	28,138	0.06%
2024/05/16	17	47.16	10	47.29	46.80	7	27,886	0.03%
2024/05/15	45	47.27	11	47.80	47.40	34	27,835	0.12%
2024/05/14	18	46.04	49	46.58	48.00	-31	27,668	-0.11%
2024/05/13	15	44.71	11	45.00	44.85	4	27,147	0.01%
2024/05/10	54	44.29	6	44.39	44.10	48	27,071	0.18%
2024/05/09	1	42.70	34	43.70	42.75	-33	26,688	-0.12%
2024/05/08	2	42.68	1	42.75	42.95	1	26,814	0.00%
2024/05/07	2	42.83	2	43.08	43.00	0	26,976	0.00%
2024/05/06	35	43.26	4	43.34	43.20	31	26,908	0.12%
2024/05/03	3.1	44.41	39	43.93	43.75	-35.9	26,916	-0.13%
2024/05/02	18	44.68	3	44.60	44.60	15	27,037	0.06%
2024/04/30	4	45.54	1	46.20	45.40	3	27,395	0.01%
2024/04/29	21	45.84	5	45.93	45.90	16	27,857	0.06%
2024/04/26	61	45.73	36	45.95	45.70	25	28,831	0.09%
2024/04/25	1	43.75	1	43.75	44.05	0	28,993	0.00%
2024/04/24	3	44.28	5	43.99	44.60	-2	29,086	-0.01%
2024/04/23	11	42.52	0	0.00	42.80	11	29,074	0.04%
2024/04/22	6.1	42.98	7	42.85	42.20	-1	29,228	0.00%
2024/04/19	11	44.31	0	0.00	43.70	11	29,229	0.04%
2024/04/18	15.2	44.54	0	0.00	44.70	15.2	29,358	0.05%
2024/04/17	18	45.16	12	45.23	45.00	6	29,809	0.02%
2024/04/16	42	45.07	2	45.40	44.55	40	30,455	0.13%
2024/04/15	7.1	47.46	4	47.86	46.85	3.1	30,218	0.01%
2024/04/12	5	48.68	1	49.15	48.60	4	30,070	0.01%
2024/04/11	1.1	48.51	1.3	48.51	48.85	-0.3	30,088	0.00%
2024/04/10	1	49.90	5	50.46	49.55	-4	30,183	-0.01%
2024/04/09	9	50.10	9	50.01	50.00	0	30,203	0.00%
2024/04/08	38.1	50.37	3	50.33	50.20	35.1	30,454	0.12%
2024/04/03	47.1	49.95	10	49.96	50.00	37.1	30,964	0.12%
2024/04/02	10.6	50.65	2	50.20	50.10	8.6	32,738	0.03%
2024/04/01	12.2	51.67	8	51.15	51.10	4.2	32,628	0.01%
2024/03/29	12.1	51.36	24	51.10	51.50	-11.9	32,317	-0.04%
2024/03/28	50	54.26	27	53.47	52.20	23	31,969	0.07%
2024/03/27	55	55.96	50.7	56.11	56.70	4.3	30,939	0.01%
2024/03/26	20	53.73	26	52.98	53.20	-6	29,545	-0.02%
2024/03/25	44	54.50	17	54.42	54.00	27	29,445	0.09%
2024/03/22	56	56.97	38	55.76	54.00	18	28,813	0.06%
2024/03/21	48	55.38	80.7	55.66	57.90	-32.7	26,387	-0.12%
2024/03/20	19	52.03	84	53.18	53.60	-65	23,391	-0.28%
2024/03/19	39	48.24	106	48.23	48.80	-67	21,293	-0.31%	大賣/
2024/03/18	4	45.38	3	46.03	46.50	1	20,908	0.00%
2024/03/15	3	45.37	29.1	45.56	45.60	-26.1	20,820	-0.13%
2024/03/14	25	45.57	68	45.73	45.55	-43	20,658	-0.21%
2024/03/13	36	45.66	28.1	45.66	45.65	8	20,533	0.04%
2024/03/12	5	44.85	26	45.08	45.30	-21	20,128	-0.10%
2024/03/11	5.5	43.84	4.1	43.91	43.70	1.5	19,919	0.01%
2024/03/08	2.1	42.30	4	42.28	42.50	-1.9	19,835	-0.01%
2024/03/07	3.1	42.95	2	42.68	42.70	1.1	20,023	0.01%
2024/03/06	3	43.10	4	43.35	43.30	-1	20,391	0.00%
2024/03/05	4.1	43.34	2	43.48	43.55	2.1	20,432	0.01%
2024/03/04	5.2	43.62	4	43.59	43.20	1.2	20,436	0.01%
2024/03/01	28	42.93	39	42.96	43.05	-11	20,313	-0.05%
2024/02/29	61.1	41.76	23	41.76	42.30	38.1	20,308	0.19%
2024/02/27	16.3	42.20	13	42.16	41.60	3.3	20,415	0.02%
2024/02/26	11.2	43.05	6	43.29	42.95	5.2	20,354	0.03%
2024/02/23	15.2	44.21	6	45.18	43.60	9.2	20,439	0.04%
2024/02/22	18	44.75	20	45.35	44.45	-2	20,545	-0.01%
2024/02/21	8	43.96	11	44.40	43.75	-3	20,177	-0.01%
2024/02/20	3.4	43.94	4.3	44.02	43.75	-0.9	20,306	0.00%
2024/02/19	25.3	44.54	9	44.87	44.15	16.3	20,252	0.08%
2024/02/16	10.1	45.42	9	45.70	45.60	1.1	20,286	0.01%
2024/02/15	33.1	44.72	26.1	44.90	45.10	7	20,101	0.03%
2024/02/05	4.1	44.89	3	45.43	44.80	1.1	19,880	0.01%
2024/02/02	6	45.10	25	45.20	45.10	-19	19,884	-0.10%
2024/02/01	8.1	44.89	1	44.85	44.65	7.1	19,825	0.04%
2024/01/31	16.1	45.34	0	0.00	45.00	16.1	19,888	0.08%
2024/01/30	4	46.01	20	46.24	46.40	-16	19,712	-0.08%
2024/01/29	1	45.20	12	45.06	45.30	-11	19,491	-0.06%
2024/01/26	10.2	44.86	6	44.98	44.50	4.2	19,452	0.02%
2024/01/25	10	46.02	2	45.80	45.40	8	19,385	0.04%
2024/01/24	22	46.83	94	46.19	46.10	-72	19,145	-0.38%
2024/01/23	40	46.25	12	46.25	46.40	28	18,790	0.15%
2024/01/22	21	46.18	43.6	46.37	46.40	-22.6	18,283	-0.12%
2024/01/19	15	44.36	27.1	44.63	44.85	-12.1	17,193	-0.07%
2024/01/18	1	42.50	12	42.71	43.35	-11	16,714	-0.07%
2024/01/17	13	43.91	19	43.73	43.25	-6	16,663	-0.04%
2024/01/16	10.1	43.65	4	43.58	43.60	6.1	16,614	0.04%
2024/01/15	6	43.98	38	44.01	43.95	-32	16,467	-0.19%
2024/01/12	36	44.05	18	43.93	43.55	18	16,410	0.11%
2024/01/11	9	43.83	14	44.35	44.55	-5	16,224	-0.03%
2024/01/10	6	43.58	31	43.35	43.65	-25	15,998	-0.16%
2024/01/09	8	42.46	0	0.00	41.95	8	15,344	0.05%
2024/01/08	3	42.37	17	42.27	42.15	-14	15,597	-0.09%
2024/01/05	1	41.80	0	0.00	42.25	1	16,105	0.01%
2024/01/04	12.1	42.77	11	42.46	42.10	1.1	16,376	0.01%
2024/01/03	21	43.33	6	43.23	43.30	15	16,329	0.09%
2024/01/02	29.3	43.56	5	43.33	43.20	24.3	16,273	0.15%
2023/12/29	44.3	44.60	27.5	44.75	44.55	16.7	15,997	0.10%
2023/12/28	99	44.26	105	44.70	45.00	-6	15,338	-0.04%	大賣/
2023/12/27	1	42.10	23	42.33	42.55	-22	13,513	-0.16%
2023/12/26	0	0.00	4	41.80	42.10	-4	13,726	-0.03%
2023/12/25	5.1	41.74	1	42.40	41.55	4.1	13,929	0.03%
2023/12/22	5	41.30	44	41.60	41.60	-39	13,969	-0.28%
2023/12/21	32	41.45	2	41.73	41.50	30	14,021	0.21%
2023/12/20	10	41.11	31.1	41.48	41.65	-21.1	14,239	-0.15%
2023/12/19	7	40.06	0	0.00	39.50	7	14,259	0.05%
2023/12/15	12	40.43	10	40.49	40.25	2	15,181	0.01%
2023/12/14	33	41.39	10	41.36	40.70	23	15,435	0.15%
2023/12/13	15	41.87	29.2	41.95	41.20	-14.2	15,245	-0.09%
2023/12/12	1	41.15	8	41.09	40.90	-7	14,422	-0.05%
2023/12/11	6	41.29	18	41.29	41.15	-12	14,501	-0.08%
2023/12/08	10	41.23	6	41.46	40.95	4	14,553	0.03%
2023/12/07	17	41.42	26	41.40	41.15	-9	14,461	-0.06%
2023/12/06	33	41.23	36	41.24	41.15	-3	14,542	-0.02%
2023/12/05	12	41.00	4	40.75	40.75	8	14,492	0.06%
2023/12/04	31	41.42	16	41.28	41.25	15	14,429	0.10%
2023/12/01	32	41.54	34	40.84	41.40	-2	14,215	-0.01%
2023/11/30	18	40.18	28	40.16	40.20	-10	13,802	-0.07%
2023/11/29	5	39.54	3	39.83	39.85	2	13,797	0.01%
2023/11/28	0	0.00	4	38.86	39.30	-4	13,956	-0.03%
2023/11/27	19	38.87	0	0.00	38.25	19	14,123	0.13%
2023/11/24	6	40.04	2	39.95	39.75	4	14,088	0.03%
2023/11/23	3	40.82	21	41.41	40.90	-18	14,040	-0.13%
2023/11/22	46	40.98	31	41.23	40.75	15	14,038	0.11%
2023/11/21	14	41.88	92	42.09	42.20	-78	14,068	-0.55%
2023/11/20	6	40.73	7	41.00	41.20	-1	14,328	-0.01%
2023/11/17	1	40.70	17	40.51	40.90	-16	14,375	-0.11%
2023/11/16	16	39.21	3	39.17	39.30	13	14,457	0.09%
2023/11/15	21	39.48	0	0.00	38.70	21	14,825	0.14%
2023/11/14	0	0.00	5	40.06	39.85	-5	16,064	-0.03%
2023/11/13	6	39.37	2	39.80	39.70	4	16,441	0.02%
2023/11/10	5	39.34	12	39.35	39.50	-7	16,710	-0.04%
2023/11/09	0	0.00	5	39.05	38.85	-5	16,978	-0.03%
2023/11/08	15.1	39.44	15	39.33	39.10	0.1	17,277	0.00%
2023/11/07	2	38.43	1	38.80	38.80	1	17,499	0.01%
2023/11/06	2	38.65	17	38.51	38.70	-15	18,229	-0.08%
2023/11/03	0	0.00	2	38.43	38.10	-2	18,679	-0.01%
2023/11/02	14	37.90	2	38.08	37.90	12	19,410	0.06%
2023/11/01	1	36.95	2	37.18	36.90	-1	20,759	0.00%
2023/10/31	7	37.29	2	36.78	36.75	5	21,299	0.02%
2023/10/30	2	37.98	3	38.33	37.90	-1	21,465	0.00%
2023/10/27	1	38.15	1	38.75	38.15	0	21,611	0.00%
2023/10/26	0	0.00	1	38.10	38.20	-1	21,951	0.00%
2023/10/25	4	38.95	0	0.00	39.00	4	22,087	0.02%
2023/10/24	3	38.43	8	38.69	39.00	-5	22,137	-0.02%
2023/10/23	4	38.19	4.5	38.18	38.30	-0.5	22,215	0.00%
2023/10/20	12	37.54	30	37.70	37.95	-18	22,467	-0.08%
2023/10/19	23	37.80	7	37.84	38.00	16	22,749	0.07%
2023/10/18	18	37.89	2	38.05	37.50	16	23,174	0.07%
2023/10/17	12	39.82	7	40.00	39.35	5	23,530	0.02%
2023/10/16	14	40.29	13	41.04	39.80	1	26,345	0.00%
2023/10/13	9	41.98	30	42.16	42.00	-21	30,275	-0.07%
2023/10/12	19	40.63	13	40.41	41.85	6	30,070	0.02%
2023/10/11	7	40.29	5	40.33	39.65	2	30,478	0.01%
2023/10/06	3	41.97	4	41.44	41.50	-1	30,983	0.00%
2023/10/05	11	41.72	15	41.76	41.65	-4	32,976	-0.01%
2023/10/04	8	41.02	12	41.03	41.20	-4	33,163	-0.01%
2023/10/03	10	41.70	12	41.68	41.45	-2	33,217	-0.01%
2023/10/02	43	42.10	43.1	42.36	42.50	-0.1	33,214	0.00%
2023/09/28	18	41.10	22	40.83	40.75	-4	33,075	-0.01%
2023/09/27	8	40.54	6	40.53	40.80	2	33,344	0.01%
2023/09/26	8	40.41	20	40.36	40.10	-12	34,282	-0.04%
2023/09/25	39	40.63	21	40.35	40.10	18	34,571	0.05%
2023/09/22	13	40.22	17	40.18	40.80	-4	34,366	-0.01%
2023/09/21	13	38.77	7	39.06	39.25	6	34,107	0.02%
2023/09/20	23	40.23	25	39.54	39.50	-2	34,089	-0.01%
2023/09/19	11	38.78	6	39.45	38.45	5	33,817	0.01%
2023/09/18	17	38.06	11	37.85	37.80	6	34,400	0.02%
2023/09/15	2	38.93	0	0.00	38.70	2	34,706	0.01%
2023/09/14	1	38.70	6	38.91	38.70	-5	34,870	-0.01%
2023/09/13	6	38.73	8	38.61	38.55	-2	35,439	-0.01%
2023/09/12	2	38.45	1	38.40	38.45	1	37,017	0.00%
2023/09/11	5	39.11	39	38.98	38.20	-34	38,498	-0.09%
2023/09/08	0	0.00	13	39.39	39.25	-13	38,420	-0.03%
2023/09/07	55	39.80	1	40.05	39.65	54	38,624	0.14%
2023/09/06	14	40.35	5	40.60	40.15	9	38,619	0.02%
2023/09/05	6	39.92	30	39.97	40.35	-24	38,718	-0.06%
2023/09/04	21	39.82	2	39.75	39.90	19	38,830	0.05%
2023/09/01	28	40.31	5	40.06	39.75	23	38,850	0.06%
2023/08/31	7	40.50	11	40.34	40.55	-4	38,766	-0.01%
2023/08/30	30	41.17	21.3	41.36	40.95	8.7	38,883	0.02%
2023/08/29	11	41.38	16	41.64	41.20	-5	39,373	-0.01%
2023/08/28	12	41.18	17.7	41.56	41.35	-5.7	40,556	-0.01%
2023/08/25	40	42.04	28	42.14	41.70	12	40,916	0.03%
2023/08/24	60	44.29	50	44.83	43.30	10	40,875	0.02%
2023/08/23	16	43.59	14	43.65	44.00	2	40,874	0.00%
2023/08/22	44	43.77	34	43.62	43.20	10	40,647	0.02%
2023/08/21	20	44.41	34	43.55	43.30	-14	40,346	-0.03%
2023/08/18	58	45.51	42	44.97	44.05	16	39,988	0.04%
2023/08/17	39	42.82	11	42.96	43.10	28	38,655	0.07%
2023/08/16	24	42.75	10	42.61	43.00	14	38,358	0.04%
2023/08/15	16	44.13	17	44.48	43.35	-1	38,455	0.00%
2023/08/14	10	42.85	12	42.98	42.80	-2	38,131	-0.01%
2023/08/11	18	43.25	13	43.68	42.85	5	37,795	0.01%
2023/08/10	24	42.96	14	42.61	42.30	10	37,397	0.03%
2023/08/09	15	45.12	30	45.17	45.00	-15	36,606	-0.04%
2023/08/08	69	47.25	41	46.98	46.35	28	36,084	0.08%
2023/08/07	47	47.74	60	47.38	48.45	-13	35,289	-0.04%
2023/08/04	20	45.51	27	45.55	45.15	-7	33,829	-0.02%
2023/08/02	31	46.65	15	45.15	44.95	16	33,238	0.05%
2023/08/01	16	48.20	19	48.13	48.60	-3	32,945	-0.01%
2023/07/31	20	49.74	6	48.60	47.05	14	32,749	0.04%
2023/07/28	18	47.40	6.2	47.46	49.50	11.8	32,343	0.04%
2023/07/27	10	47.31	4	46.80	46.80	6	32,140	0.02%
2023/07/26	14	47.98	1	49.00	47.10	13	31,987	0.04%
2023/07/25	22	48.81	13	48.77	48.30	9	31,791	0.03%
2023/07/24	24	49.13	8.5	50.24	49.90	15.5	31,491	0.05%
2023/07/21	20.1	46.68	47.1	48.05	49.30	-27	31,107	-0.09%
2023/07/20	31	47.39	27.1	47.85	46.80	3.9	30,607	0.01%
2023/07/19	75.1	51.81	152.7	52.12	51.10	-77.6	29,960	-0.26%	大賣/
2023/07/18	107.5	53.47	101.9	52.62	50.40	5.6	27,034	0.02%	大買/大賣/
2023/07/17	3	52.20	11	52.20	52.20	-8	22,706	-0.04%
2023/07/14	18	46.96	54.7	47.48	47.50	-36.7	22,355	-0.16%
2023/07/13	21	42.56	44	43.19	43.20	-23	21,592	-0.11%
2023/07/12	37	38.12	86.3	38.65	39.30	-49.3	20,937	-0.24%
2023/07/11	9	35.75	8.1	35.76	35.75	0.9	18,866	0.00%
2023/07/10	10	35.04	1	34.90	34.90	9	18,579	0.05%
2023/07/07	6	35.30	0	0.00	35.35	6	18,406	0.03%
2023/07/06	10.1	35.75	4.5	35.64	35.55	5.6	18,239	0.03%
2023/07/05	16	36.55	72.5	36.26	36.15	-56.5	17,878	-0.32%
2023/07/04	84	37.84	42	36.98	37.70	42	17,291	0.24%
2023/07/03	19	35.88	13	36.08	35.95	6	16,168	0.04%
2023/06/30	11	34.60	0	0.00	34.95	11	15,723	0.07%
2023/06/29	3	34.85	1	34.60	34.70	2	15,578	0.01%
2023/06/28	21	34.94	16	34.81	34.70	5	15,444	0.03%
2023/06/27	41	35.34	13	35.72	35.35	28	15,208	0.18%
2023/06/26	35	36.24	66.1	36.32	36.85	-31.1	14,732	-0.21%
2023/06/21	15	35.53	34	35.29	35.15	-19	13,755	-0.14%
2023/06/20	14	34.74	15	34.56	34.50	-1	13,358	-0.01%
2023/06/19	70	35.10	18	35.08	35.40	52	13,068	0.40%
2023/06/16	31	37.07	36	37.14	36.45	-5	12,329	-0.04%
2023/06/15	62	34.58	58.2	35.47	36.15	3.8	10,611	0.04%
2023/06/14	1	32.60	2	32.83	32.90	-1	9,027	-0.01%
2023/06/13	1	32.90	25	32.44	32.85	-24	8,882	-0.27%
2023/06/12	9	32.08	5	32.10	32.10	4	8,565	0.05%
2023/06/09	2	32.30	14.2	32.35	32.40	-12.2	8,506	-0.14%
2023/06/08	21	31.87	9	32.23	31.55	12	8,322	0.14%
2023/06/07	8.5	32.29	4	32.36	32.40	4.5	8,188	0.05%
2023/06/06	8	31.95	3	31.88	31.95	5	8,098	0.06%
2023/06/05	17.1	33.02	7	33.27	32.65	10.1	7,965	0.13%
2023/06/02	34	33.30	23	33.23	32.90	11	7,652	0.14%
2023/06/01	65	33.15	34	33.33	33.40	31	7,043	0.44%
2023/05/31	16.1	31.71	13.2	31.80	31.95	2.9	5,728	0.05%
2023/05/30	21	30.97	6.2	31.46	31.00	14.8	5,203	0.28%
2023/05/29	49	30.62	24	31.26	31.40	25	5,067	0.49%
2023/05/26	0	0.00	12	29.36	29.25	-12	4,433	-0.27%
2023/05/25	10	29.60	1	29.55	29.50	9	4,387	0.21%
2023/05/24	0	0.00	2	29.35	29.20	-2	4,322	-0.05%
2023/05/23	11	29.34	0	0.00	29.25	11	4,223	0.26%
2023/05/22	25	30.33	7	30.08	30.15	18	4,015	0.45%
2023/05/19	4	30.05	35	29.94	30.20	-31	3,821	-0.81%
2023/05/05	1	28.25	0	0.00	28.15	1	3,512	0.03%
2023/05/04	0	0.00	7	28.38	28.35	-7	3,526	-0.20%
2023/05/02	0	0.00	2	28.35	28.35	-2	3,592	-0.06%
2023/04/27	0	0.00	8	28.05	28.30	-8	3,589	-0.22%
2023/04/26	1	27.95	1	27.90	28.10	0	3,537	0.00%
2023/04/24	0	0.00	2	28.20	28.30	-2	3,441	-0.06%
2023/04/21	0	0.00	3	27.82	27.75	-3	3,391	-0.09%
2023/04/20	8	28.00	0	0.00	27.85	8	3,378	0.24%
2023/04/19	0	0.00	8	28.10	27.95	-8	3,349	-0.24%
2023/04/17	11	28.41	0	0.00	28.60	11	3,244	0.34%
2023/04/14	0.3	28.05	6	27.99	28.10	-5.7	3,103	-0.18%
2023/04/13	8	27.85	0	0.00	27.80	8	3,054	0.26%
2023/04/12	1	27.80	0	0.00	27.75	1	3,082	0.03%
2023/04/11	0	0.00	1	27.90	27.90	-1	3,085	-0.03%
2023/04/10	6.1	27.50	0	0.00	27.40	6.1	3,027	0.20%
2023/04/07	3.2	27.40	3	27.44	27.40	0.2	3,009	0.01%
2023/04/06	2	27.25	2	27.30	27.30	0	2,993	0.00%
2023/03/31	3	27.33	2	27.40	27.30	1	2,977	0.03%
2023/03/30	1	27.35	0	0.00	27.35	1	2,995	0.03%
2023/03/29	5.3	27.44	4	27.50	27.45	1.3	2,977	0.04%
2023/03/28	2	28.50	0	0.00	28.50	2	3,005	0.07%
2023/03/27	0	0.00	5	28.70	28.65	-5	3,055	-0.16%
2023/03/23	4	28.59	3	28.60	28.60	1	3,023	0.03%
2023/03/22	0	0.00	2	28.80	28.80	-2	3,014	-0.07%
2023/03/20	0	0.00	1.1	28.34	28.35	-1.1	2,979	-0.04%
2023/03/17	3	28.05	17.9	28.02	28.00	-14.9	2,965	-0.50%
2023/03/16	0	0.00	1	28.00	27.90	-1	2,933	-0.03%
2023/03/15	1	28.25	0	0.00	28.20	1	2,914	0.03%
2023/03/14	0	0.00	3	28.30	28.25	-3	2,932	-0.10%
2023/03/13	4	28.43	6	28.50	28.50	-2	2,929	-0.07%
2023/03/10	11	28.75	8	28.77	28.65	3	2,899	0.10%
2023/03/09	15	29.05	8	29.05	29.05	7	2,864	0.24%
2023/03/08	5.2	29.15	2.2	29.25	29.15	3	2,812	0.11%
2023/03/07	7	29.26	0	0.00	29.35	7	2,771	0.25%
2023/03/06	4	29.28	1	29.30	29.35	3	2,738	0.11%
2023/03/03	2	29.33	0	0.00	29.35	2	2,700	0.07%
2023/03/02	2	29.35	0	0.00	29.45	2	2,659	0.08%
2023/03/01	5	29.50	0	0.00	29.50	5	2,598	0.19%
2023/02/24	0.3	31.40	0.1	31.50	31.60	0.2	2,429	0.01%
2023/02/21	0	30.80	3	31.00	31.10	-3	2,378	-0.13%
2023/02/20	0.3	30.90	0	0.00	30.95	0.3	2,453	0.01%
2023/02/16	19	30.85	0	0.00	30.90	19	2,530	0.75%
2023/02/13	0	0.00	1	30.65	30.70	-1	2,686	-0.04%
2023/02/09	30	30.86	0	0.00	30.90	30	2,666	1.13%
2023/02/08	3	31.87	1	31.85	31.85	2	2,565	0.08%
2023/02/07	0	0.00	0.1	31.90	31.85	-0.1	2,512	0.00%
2023/02/06	14	31.45	5	31.50	31.50	9	2,430	0.37%
2023/02/03	0	0.00	2	31.30	31.40	-2	2,400	-0.08%
2023/02/02	0	0.00	2	30.80	30.85	-2	2,337	-0.09%
2023/02/01	7	30.75	1	30.90	30.75	6	2,309	0.26%
2023/01/31	0	0.00	5	30.50	30.80	-5	2,285	-0.22%
2023/01/13	0	0.00	1	30.15	30.05	-1	2,179	-0.05%
2023/01/12	2	30.20	0.3	30.10	30.15	1.7	2,169	0.08%
2023/01/11	0	0.00	2	30.15	30.10	-2	2,177	-0.09%
2023/01/10	0.3	30.20	1.5	30.13	30.10	-1.2	2,167	-0.06%
2023/01/06	1	29.45	1	29.50	29.50	0	2,120	0.00%
2023/01/05	0.5	29.60	0	0.00	29.50	0.5	2,135	0.02%
2023/01/04	1	29.60	0	0.00	29.50	1	2,134	0.05%
2022/12/29	0	0.00	2	29.70	29.70	-2	2,083	-0.10%
2022/12/23	1	29.55	0	0.00	29.70	1	2,062	0.05%
2022/12/22	1	29.75	1	29.90	29.75	0	2,115	0.00%
2022/12/21	2	29.95	3	29.95	29.75	-1	2,089	-0.05%
2022/12/20	3	29.65	7	30.14	29.60	-4	2,060	-0.19%
2022/12/19	0	0.00	77	29.96	29.75	-77	2,012	-3.83%
2022/12/12	1	29.20	0	0.00	29.45	1	1,810	0.06%
2022/12/09	0	0.00	4	29.25	29.30	-4	1,822	-0.22%
2022/12/07	3	29.17	1	29.00	29.00	2	1,826	0.11%
2022/12/05	1	29.85	0	0.00	29.70	1	1,764	0.06%
2022/12/02	1	29.95	0	0.00	29.95	1	1,791	0.06%
2022/12/01	0	0.00	2	30.05	29.95	-2	1,794	-0.11%
2022/11/30	0	0.00	3	29.68	29.75	-3	1,770	-0.17%
2022/11/29	4	29.38	0	0.00	29.60	4	1,748	0.23%
2022/11/28	0	0.00	2	29.50	29.50	-2	1,737	-0.12%
2022/11/25	0	0.00	1	29.35	29.30	-1	1,734	-0.06%
2022/11/22	0	0.00	6	29.20	29.20	-6	1,725	-0.35%
2022/11/16	0	0.00	9	29.18	29.15	-9	1,685	-0.53%
2022/11/14	5	28.82	0	0.00	28.85	5	1,586	0.32%
2022/11/10	0	0.00	2	28.25	28.30	-2	1,488	-0.13%
2022/11/09	3	28.30	0	0.00	28.30	3	1,472	0.20%
2022/11/04	0	0.00	1	27.50	27.60	-1	1,456	-0.07%
2022/11/03	1	27.20	0	0.00	27.30	1	1,483	0.07%
2022/10/31	0	0.00	1	27.10	27.10	-1	1,664	-0.06%
2022/10/27	0	0.00	1.9	26.92	27.00	-1.9	1,679	-0.12%
2022/10/26	0	0.00	0.2	26.75	26.80	-0.2	1,686	-0.01%
2022/10/25	0	0.00	1.4	26.58	26.55	-1.4	1,686	-0.08%
2022/10/19	0	0.00	1	26.80	26.75	-1	1,702	-0.06%
2022/10/14	0	0.00	1	26.70	26.55	-1	1,765	-0.06%
2022/10/13	1	26.30	2	26.30	26.25	-1	1,785	-0.06%
2022/10/05	0	0.00	1	27.55	27.40	-1	1,816	-0.06%
2022/10/04	0	0.00	1	27.20	27.30	-1	1,830	-0.05%
2022/10/03	1	26.65	1	26.95	26.90	0	1,833	0.00%
2022/09/30	1	26.90	1	26.95	27.00	0	1,852	0.00%
2022/09/29	0	0.00	2	26.98	27.15	-2	1,855	-0.11%
2022/09/28	1.3	26.15	0	0.00	26.15	1.3	1,804	0.07%
2022/09/27	0.1	26.70	0	0.00	26.60	0.1	1,797	0.01%
2022/09/26	2	26.55	0	0.00	26.50	2	1,808	0.11%
2022/09/23	1	27.40	0	0.00	27.35	1	1,795	0.06%
2022/09/22	1	27.45	0	0.00	27.50	1	1,830	0.05%
2022/09/21	1.4	27.71	0	0.00	27.65	1.4	1,839	0.07%
2022/09/14	1	27.95	1	28.00	28.00	0	1,984	0.00%
2022/09/13	1	28.10	0	0.00	28.25	1	2,143	0.05%
2022/09/08	0	0.00	2	28.28	28.10	-2	2,205	-0.09%
2022/09/06	2	27.60	0.2	27.75	27.35	1.8	2,158	0.08%
2022/09/02	0	0.00	2	28.00	27.80	-2	2,165	-0.09%
2022/09/01	0	0.00	12	28.00	27.80	-12	2,174	-0.55%
2022/08/31	0	0.00	0.8	28.10	28.10	-0.8	2,155	-0.04%
2022/08/25	0	0.00	1	28.40	28.35	-1	2,123	-0.05%
2022/08/24	0.2	28.45	0	0.00	28.40	0.2	2,119	0.01%
2022/08/22	0	0.00	1	28.80	28.75	-1	2,143	-0.05%
2022/08/18	0	0.00	17	28.56	28.70	-17	2,138	-0.79%
2022/08/17	1	28.65	0	0.00	28.55	1	2,138	0.05%
2022/08/16	0	0.00	16	28.89	28.75	-16	2,127	-0.75%
2022/08/15	30	28.65	0	0.00	28.85	30	2,152	1.39%
2022/08/09	2	29.40	2	28.95	29.45	0	2,078	0.00%
2022/08/05	0	0.00	6	28.15	28.30	-6	1,993	-0.30%
2022/08/03	2	27.88	0	0.00	27.85	2	2,072	0.10%
2022/07/29	0	0.00	1	28.10	28.15	-1	2,158	-0.05%
2022/07/28	0	0.00	1	28.10	28.10	-1	2,189	-0.05%
2022/07/26	1	28.00	0	0.00	28.00	1	2,215	0.05%
2022/07/21	2	27.90	1	27.65	28.05	1	2,251	0.04%
2022/07/20	1	27.20	1	27.55	27.20	0	2,235	0.00%
2022/07/19	0	0.00	0.1	27.40	27.35	-0.1	2,259	0.00%
2022/07/15	1	26.80	0	0.00	27.00	1	2,247	0.04%
2022/07/14	0	0.00	3	26.95	27.10	-3	2,267	-0.13%
2022/07/12	0	26.65	0	0.00	26.45	0	2,285	0.00%
2022/07/11	3	27.10	0	0.00	27.00	3	2,286	0.13%
2022/07/08	0	0.00	3	27.60	27.40	-3	2,300	-0.13%
2022/07/07	0	0.00	2	27.40	27.40	-2	2,322	-0.09%
2022/07/06	3	26.87	1	26.90	26.75	2	2,338	0.09%
2022/07/05	0	0.00	1	27.10	27.15	-1	2,383	-0.04%
2022/07/04	1	26.65	0	0.00	26.75	1	2,417	0.04%
2022/07/01	4	27.13	0	0.00	26.80	4	2,488	0.16%
2022/06/30	1	27.50	25	27.50	27.45	-24	2,556	-0.94%
2022/06/29	0	28.15	0	0.00	28.10	0	2,619	0.00%
2022/06/24	0	0.00	1	28.35	28.45	-1	3,084	-0.03%
2022/06/23	2	28.60	3	28.53	28.20	-1	3,156	-0.03%
2022/06/22	1	28.50	0	0.00	28.35	1	3,196	0.03%
2022/06/21	11	28.62	3	28.75	28.70	8	3,201	0.25%
2022/06/20	3	27.55	2.3	27.20	27.20	0.7	3,068	0.02%
2022/06/14	12	27.79	0	0.00	27.90	12	3,145	0.38%
2022/06/02	2	28.05	0	0.00	28.00	2	3,636	0.05%
2022/06/01	0	0.00	2	28.15	28.15	-2	3,742	-0.05%
2022/05/30	5	27.90	0	0.00	27.85	5	3,867	0.13%
2022/05/27	10	27.60	3	27.55	27.60	7	3,954	0.18%
2022/05/25	0.6	27.55	0	0.00	27.55	0.6	4,316	0.01%
2022/05/23	0	0.00	0.5	27.60	27.60	-0.5	4,443	-0.01%
2022/05/17	0	0.00	1	27.05	27.05	-1	4,720	-0.02%
2022/05/12	1	26.10	5	26.45	26.15	-4	4,878	-0.08%
2022/05/11	4	26.75	0	0.00	26.65	4	4,858	0.08%
2022/05/10	1	27.10	0	0.00	27.15	1	4,843	0.02%
2022/05/09	0	0.00	15	27.58	27.50	-15	4,832	-0.31%
2022/05/06	0	0.00	1	27.95	27.85	-1	4,838	-0.02%
2022/05/04	0	0.00	3	28.05	28.00	-3	4,843	-0.06%
2022/04/27	0	0.00	3	27.70	27.80	-3	5,007	-0.06%
2022/04/25	5	28.05	2	28.00	27.95	3	5,038	0.06%
2022/04/21	0	0.00	10	28.70	28.80	-10	5,150	-0.19%
2022/04/20	0	0.00	0.1	28.70	28.75	-0.1	5,174	0.00%
2022/04/19	1	28.35	1	28.35	28.35	0	5,190	0.00%
2022/04/18	1	28.10	0	0.00	28.10	1	5,247	0.02%
2022/04/15	10	28.30	3	28.35	28.35	7	5,300	0.13%
2022/04/14	0	0.00	12	28.35	28.55	-12	5,386	-0.22%
2022/04/13	1	28.20	0	0.00	28.20	1	5,452	0.02%
2022/04/11	10	28.30	2.1	28.26	28.20	7.9	5,506	0.14%
2022/04/08	0	0.00	5	28.25	28.20	-5	5,630	-0.09%
2022/04/07	3.8	28.46	5	28.37	28.25	-1.2	5,830	-0.02%
2022/04/06	7	28.84	8	28.84	28.90	-1	6,006	-0.02%
2022/04/01	1	29.30	19	29.26	29.35	-18	6,019	-0.30%
2022/03/30	16	31.85	5	31.88	31.75	11	5,901	0.19%
2022/03/29	10	31.97	2	31.95	31.85	8	5,822	0.14%
2022/03/28	0	0.00	5	32.07	32.05	-5	5,755	-0.09%
2022/03/25	0	0.00	1	32.55	32.40	-1	5,732	-0.02%
2022/03/21	2	32.03	0	0.00	32.00	2	6,617	0.03%
2022/03/18	2	32.05	0	0.00	31.75	2	6,829	0.03%
2022/03/17	0	0.00	2	31.90	32.00	-2	7,234	-0.03%
2022/03/16	1	31.55	0	0.00	31.80	1	7,434	0.01%
2022/03/15	1.1	31.71	0	0.00	31.75	1.1	7,477	0.01%
2022/03/14	0	0.00	4	32.05	32.05	-4	7,549	-0.05%
2022/03/11	2	31.83	4	31.79	31.75	-2	7,637	-0.03%
2022/03/10	0	0.00	4	31.80	31.85	-4	7,640	-0.05%
2022/03/09	3	31.40	0	0.00	31.45	3	7,658	0.04%
2022/03/08	17	31.58	19	31.36	31.20	-2	7,690	-0.03%
2022/03/07	11	32.37	10	32.35	32.35	1	7,534	0.01%
2022/03/04	7	33.10	6	33.08	33.05	1	7,568	0.01%
2022/03/03	3	32.95	6.3	33.08	33.05	-3.3	7,699	-0.04%
2022/03/02	5	32.75	0	0.00	32.70	5	7,913	0.06%
2022/03/01	13.3	32.45	8	32.55	32.60	5.3	8,286	0.06%
2022/02/25	2	33.70	0	0.00	33.55	2	8,201	0.02%
2022/02/24	11	34.05	0	0.00	33.70	11	8,397	0.13%
2022/02/23	1	34.25	1.7	34.20	34.30	-0.7	8,850	-0.01%
2022/02/22	1	33.95	0	0.00	33.95	1	10,310	0.01%
2022/02/21	1	34.60	4.1	34.34	34.45	-3.1	10,599	-0.03%
2022/02/18	0.2	33.95	1	33.90	33.95	-0.8	11,073	-0.01%
2022/02/17	1	34.20	0	0.00	34.00	1	11,685	0.01%
2022/02/16	1	34.15	1	34.00	34.00	0	11,823	0.00%
2022/02/15	2	33.98	9.3	33.76	33.75	-7.3	12,048	-0.06%
2022/02/14	3	33.75	15	33.47	33.90	-12	11,967	-0.10%
2022/02/11	1	33.65	0	0.00	33.75	1	11,970	0.01%
2022/02/09	0.5	33.70	1	33.60	33.75	-0.5	11,960	0.00%
2022/02/08	1.1	33.31	0	0.00	33.50	1.1	11,952	0.01%
2022/01/26	1	32.30	0	0.00	32.30	1	12,069	0.01%
2022/01/25	5	32.36	0	0.00	32.25	5	12,060	0.04%
2022/01/21	0	0.00	4	33.28	33.10	-4	11,989	-0.03%
2022/01/20	0	0.00	2	33.65	33.75	-2	11,943	-0.02%
2022/01/19	9	33.60	32	33.52	33.50	-23	11,931	-0.19%
2022/01/18	2	33.70	5	33.83	33.75	-3	11,920	-0.03%
2022/01/17	27	33.45	1.2	33.50	33.60	25.8	11,862	0.22%
2022/01/14	1	33.00	3	33.05	33.00	-2	11,802	-0.02%
2022/01/13	0	0.00	0.1	33.50	33.50	-0.1	11,708	0.00%
2022/01/12	17	33.56	50.1	33.45	33.40	-33.1	11,669	-0.28%
2022/01/11	17.4	33.43	16	33.50	33.50	1.4	11,629	0.01%
2022/01/10	7.2	33.57	19	33.62	33.65	-11.8	11,562	-0.10%
2022/01/07	22.1	33.98	16	34.03	33.80	6.1	11,500	0.05%
2022/01/06	32	34.10	0	0.00	34.45	32	11,401	0.28%
2022/01/05	0.4	34.20	0	0.00	34.20	0.4	11,325	0.00%
2022/01/04	4	34.53	7	34.54	34.50	-3	11,295	-0.03%
2022/01/03	16.1	34.65	0	0.00	34.50	16.1	11,256	0.14%
2021/12/30	16.2	35.15	7	35.23	35.20	9.2	11,091	0.08%
2021/12/29	14	34.90	43	34.81	34.95	-29	10,858	-0.27%
2021/12/28	4	34.53	41	34.53	34.50	-37	10,623	-0.35%
2021/12/27	1.4	34.20	4.3	34.20	34.35	-2.9	10,562	-0.03%
2021/12/24	2.1	33.80	3	33.95	33.80	-0.9	10,479	-0.01%
2021/12/23	4.3	33.81	57.2	33.69	34.00	-52.9	10,452	-0.51%
2021/12/22	19	33.89	21	33.77	33.70	-2	10,393	-0.02%
2021/12/21	4.2	33.77	0	0.00	33.90	4.2	10,374	0.04%
2021/12/20	11.1	33.66	0	0.00	33.70	11.1	10,357	0.11%
2021/12/17	68.1	34.46	62.1	34.83	34.10	6	10,305	0.06%
2021/12/16	28	34.31	32.1	34.32	34.40	-4.1	9,813	-0.04%
2021/12/15	5.1	33.93	1	33.90	33.70	4.1	9,596	0.04%
2021/12/14	2	34.00	3	33.97	33.85	-1	9,587	-0.01%
2021/12/13	57	34.19	9	34.19	34.10	48	9,414	0.51%
2021/12/10	3	33.47	29	33.39	33.40	-26	9,008	-0.29%
2021/12/09	0	0.00	2	32.78	32.75	-2	8,775	-0.02%
2021/12/08	2	32.68	17	32.75	32.70	-15	8,721	-0.17%
2021/12/07	13	32.75	29	32.79	32.80	-16	8,643	-0.19%
2021/12/06	18	32.24	6	32.30	32.30	12	8,531	0.14%
2021/12/03	14	32.15	9	32.23	32.20	5	8,534	0.06%
2021/12/02	7	31.84	3	32.02	31.70	4	8,484	0.05%
2021/12/01	2	31.75	10.4	31.75	32.15	-8.4	8,477	-0.10%
2021/11/30	14	32.28	6	32.00	32.00	8	8,680	0.09%
2021/11/29	19	31.51	31	31.69	31.70	-12	8,595	-0.14%
2021/11/26	20	32.14	15	32.09	32.00	5	8,421	0.06%
2021/11/25	19.4	33.18	64	33.18	32.90	-44.6	8,127	-0.55%
2021/11/24	29	33.80	28	33.79	34.00	1	7,668	0.01%
2021/11/23	17	33.99	19.1	34.00	33.90	-2.1	7,460	-0.03%
2021/11/22	50	34.28	20	34.48	34.50	30	7,209	0.42%
2021/11/19	120	34.04	121.6	33.95	34.40	-1.6	6,688	-0.02%	大買/大賣/
2021/11/18	57	31.58	18.1	31.79	32.10	38.9	5,175	0.75%
2021/11/17	98	31.91	4	31.80	31.75	94	4,806	1.96%
2021/11/16	5	31.26	46.1	31.19	32.10	-41.1	4,217	-0.98%
2021/11/15	12	30.06	13	30.13	30.10	-1	3,605	-0.03%
2021/11/12	6	29.79	13	29.93	29.70	-7	3,436	-0.20%
2021/11/11	0	29.20	20	29.05	29.10	-20	3,242	-0.62%
2021/11/10	0	0.00	9	29.21	29.25	-9	3,266	-0.28%
2021/11/09	0	0.00	5	29.00	29.05	-5	3,292	-0.15%
2021/11/08	0	0.00	5.2	28.75	28.90	-5.2	3,265	-0.16%
2021/11/05	1	28.85	0	0.00	28.90	1	3,284	0.03%
2021/11/04	1	29.00	0	0.00	28.90	1	3,313	0.03%
2021/11/03	0	0.00	4	29.18	29.25	-4	3,272	-0.12%
2021/11/02	0	0.00	12	28.81	28.75	-12	3,183	-0.38%
2021/10/29	0	0.00	4	28.64	28.75	-4	3,165	-0.13%
2021/10/27	2	28.45	3	28.45	28.55	-1	3,137	-0.03%
2021/10/25	0	0.00	2	28.20	28.20	-2	3,120	-0.06%
2021/10/19	0	0.00	0.9	28.25	28.30	-0.9	3,312	-0.03%
2021/10/15	0	0.00	5	28.20	28.30	-5	3,442	-0.15%
2021/10/13	20	28.15	0	0.00	28.00	20	3,702	0.54%
2021/10/12	0	0.00	2	28.20	28.35	-2	3,804	-0.05%
2021/10/08	0	0.00	28.9	28.18	28.10	-28.9	3,877	-0.74%
2021/10/07	2	27.90	3	28.00	28.00	-1	4,040	-0.02%
2021/10/05	2	27.85	0	0.00	27.75	2	5,994	0.03%
2021/10/04	14	27.73	0	0.00	27.70	14	5,984	0.23%
2021/10/01	3	28.18	2	28.05	28.05	1	5,963	0.02%
2021/09/29	1	28.50	0	0.00	28.60	1	5,954	0.02%
2021/09/28	3	28.80	0	0.00	29.00	3	5,947	0.05%
2021/09/24	2	29.10	2	28.98	29.05	0	5,964	0.00%
2021/09/22	1	28.30	0	0.00	28.70	1	5,856	0.02%
2021/09/17	2	28.75	2	28.78	28.75	0	5,835	0.00%
2021/09/16	0	0.00	10	28.70	28.70	-10	5,753	-0.17%
2021/09/15	0	0.00	4	28.45	28.30	-4	5,696	-0.07%
2021/09/14	0	0.00	1	28.10	28.20	-1	5,662	-0.02%
2021/09/13	0	0.00	4	28.10	28.10	-4	5,666	-0.07%
2021/09/10	3	28.15	0	0.00	28.15	3	5,659	0.05%
2021/09/08	4	28.53	2	28.33	28.30	2	5,646	0.04%
2021/09/06	5	28.99	3	29.05	28.80	2	5,621	0.04%
2021/09/03	23	29.01	23	29.00	28.95	0	5,543	0.00%
2021/09/02	7	28.19	1	28.05	28.30	6	5,309	0.11%
2021/09/01	0	0.00	2	28.10	28.05	-2	5,276	-0.04%
2021/08/31	1	27.85	1	27.90	27.90	0	5,270	0.00%
2021/08/30	3	27.78	0	0.00	27.80	3	5,344	0.06%
2021/08/27	3	27.75	0	0.00	27.75	3	5,384	0.06%
2021/08/26	2	27.75	1	27.80	27.80	1	5,434	0.02%
2021/08/25	0	0.00	1	27.65	27.90	-1	5,458	-0.02%
2021/08/24	2	27.65	0	0.00	27.60	2	5,518	0.04%
2021/08/23	5	27.50	0	0.00	27.55	5	5,549	0.09%
2021/08/18	4	27.25	0	0.00	27.60	4	5,550	0.07%
2021/08/17	2	27.55	0	0.00	27.50	2	5,566	0.04%
2021/08/16	1	27.85	0	0.00	27.90	1	5,546	0.02%
2021/08/13	1	28.35	1	28.40	28.30	0	5,520	0.00%
2021/08/11	7	27.80	0.4	28.00	27.80	6.6	5,515	0.12%
2021/08/06	0	0.00	2	28.80	28.80	-2	5,769	-0.03%
2021/08/04	0	0.00	1	28.60	28.60	-1	6,109	-0.02%
2021/07/30	1	28.30	11	28.34	28.40	-10	6,310	-0.16%
2021/07/29	0	0.00	4	28.39	28.45	-4	6,372	-0.06%
2021/07/27	0	0.00	5	28.78	28.80	-5	6,594	-0.08%
2021/07/26	0	0.00	6	28.30	28.25	-6	6,646	-0.09%
2021/07/23	3	28.25	4	28.26	28.25	-1	7,059	-0.01%
2021/07/21	11	27.91	31	28.04	27.90	-20	7,324	-0.27%
2021/07/20	0	0.00	1	28.10	28.10	-1	7,314	-0.01%
2021/07/19	12	28.47	2	28.50	28.45	10	7,288	0.14%
2021/07/16	3	29.07	0	0.00	29.10	3	7,285	0.04%
2021/07/15	11	29.48	2	29.50	29.50	9	7,344	0.12%
2021/07/14	8	29.71	3.4	29.28	29.25	4.6	7,416	0.06%
2021/07/13	78	30.86	30.1	30.93	29.55	47.9	7,341	0.65%
2021/07/12	4	29.66	20	29.77	30.45	-16	5,937	-0.27%
2021/07/09	0	0.00	2	28.13	28.15	-2	5,467	-0.04%
2021/07/06	0	0.00	1	28.05	28.05	-1	5,724	-0.02%
2021/07/05	0	0.00	1	28.05	28.00	-1	5,777	-0.02%
2021/07/02	3	28.03	0	0.00	27.90	3	5,812	0.05%
2021/07/01	32	28.09	2	28.10	28.00	30	5,852	0.51%
2021/06/29	1	27.55	8	27.63	27.55	-7	5,913	-0.12%
2021/06/28	1	27.70	0	0.00	27.70	1	5,966	0.02%
2021/06/25	1	27.80	5	27.75	27.75	-4	6,021	-0.07%
2021/06/22	1	27.70	0	0.00	27.70	1	6,248	0.02%
2021/06/21	1	27.55	0	0.00	27.65	1	6,351	0.02%
2021/06/18	10	27.83	0	0.00	28.00	10	6,456	0.15%
2021/06/16	1	27.70	7.5	27.78	27.75	-6.5	6,605	-0.10%
2021/06/11	2	27.50	0	0.00	27.50	2	6,697	0.03%
2021/06/10	1	27.50	0	0.00	27.55	1	6,765	0.01%
2021/06/09	7	27.71	0	0.00	27.70	7	6,812	0.10%
2021/06/08	0	0.00	9.5	27.86	27.90	-9.5	6,922	-0.14%
2021/06/07	8	27.99	16.3	27.82	28.00	-8.3	7,096	-0.12%
2021/06/03	0	0.00	4	28.50	28.65	-4	7,636	-0.05%
2021/06/02	5	28.29	1	28.15	28.20	4	7,630	0.05%
2021/05/31	0	0.00	2.4	28.20	28.20	-2.4	7,625	-0.03%
2021/05/27	0	0.00	15	28.12	28.15	-15	7,729	-0.19%
2021/05/25	0.5	28.20	17	28.16	28.25	-16.5	7,869	-0.21%
2021/05/24	4	27.78	1.2	27.89	27.90	2.8	7,959	0.04%
2021/05/21	0	0.00	1.2	27.22	27.30	-1.2	8,241	-0.01%
2021/05/20	1	27.06	1	27.10	27.00	0	8,340	0.00%
2021/05/19	11	26.90	0	0.00	26.95	11	8,349	0.13%
2021/05/18	1	26.70	3	26.88	27.00	-2	8,339	-0.02%
2021/05/17	21	25.64	2	26.25	25.65	19	8,341	0.23%
2021/05/14	12.2	27.38	0	0.00	27.45	12.2	8,180	0.15%
2021/05/13	1	27.15	9	26.57	27.00	-8	8,103	-0.10%
2021/05/12	49	27.79	42	27.23	27.45	7	7,988	0.09%
2021/05/11	5	28.71	0	0.00	28.60	5	7,759	0.06%
2021/05/10	4	28.98	0	0.00	29.00	4	7,676	0.05%
2021/05/07	0	0.00	6	29.16	29.30	-6	7,685	-0.08%
2021/05/06	2	28.90	1	29.00	28.90	1	7,676	0.01%
2021/05/05	6	29.03	1	29.05	28.80	5	7,625	0.07%
2021/05/04	0	0.00	3	28.67	28.85	-3	7,576	-0.04%
2021/05/03	2	29.95	1.4	30.08	29.75	0.6	7,425	0.01%
2021/04/29	4	30.80	15	30.97	30.60	-11	7,303	-0.15%
2021/04/28	6	30.13	11	30.09	30.30	-5	6,924	-0.07%
2021/04/27	0	0.00	2	29.48	29.50	-2	6,734	-0.03%
2021/04/26	0.9	29.30	12	29.36	29.40	-11.1	6,735	-0.17%
2021/04/23	0	0.00	2	29.38	29.35	-2	6,707	-0.03%
2021/04/22	4	30.28	1	29.70	29.35	3	6,801	0.04%
2021/04/21	0	0.00	6	30.01	30.15	-6	6,734	-0.09%
2021/04/20	0	0.00	6	29.64	29.80	-6	6,621	-0.09%
2021/04/19	0	0.00	5	29.35	29.35	-5	6,537	-0.08%
2021/04/16	0	0.00	6	29.09	29.15	-6	6,590	-0.09%
2021/04/15	10	28.80	2	28.88	28.85	8	6,609	0.12%
2021/04/14	1	28.80	3	28.88	28.65	-2	6,617	-0.03%
2021/04/13	4	29.19	3	29.17	28.90	1	6,607	0.02%
2021/04/12	3	29.40	2.4	29.45	29.30	0.7	6,532	0.01%
2021/04/09	0	0.00	6	29.33	29.45	-6	6,479	-0.09%
2021/04/08	10	29.25	5	29.18	29.20	5	6,460	0.08%
2021/04/07	3	29.00	0	0.00	29.15	3	6,483	0.05%
2021/04/06	2	29.05	2.2	29.04	29.05	-0.2	6,496	0.00%
2021/04/01	25	29.10	13	29.07	29.15	12	6,453	0.19%
2021/03/31	0	0.00	1	28.80	28.85	-1	6,398	-0.02%
2021/03/30	0	0.00	5	28.60	28.70	-5	6,349	-0.08%
2021/03/29	2	28.65	0	0.00	28.65	2	6,295	0.03%
2021/03/26	5	28.65	0.2	28.60	28.60	4.8	6,283	0.08%
2021/03/25	2	28.50	0	0.00	28.65	2	6,276	0.03%
2021/03/24	9	29.31	4	29.34	29.30	5	6,234	0.08%
2021/03/23	2.5	29.20	8	29.22	29.25	-5.5	6,178	-0.09%
2021/03/22	6	28.93	0	0.00	28.95	6	6,122	0.10%
2021/03/19	1	28.95	2	29.03	29.10	-1	6,135	-0.02%
2021/03/18	1	29.05	1	29.10	29.05	0	6,113	0.00%
2021/03/17	0	0.00	1.3	29.06	29.10	-1.3	6,181	-0.02%
2021/03/16	2.3	29.13	1.2	29.18	29.15	1.1	6,395	0.02%
2021/03/15	2.4	28.96	2	29.00	29.10	0.4	6,548	0.01%
2021/03/12	1.8	28.70	6	28.76	28.95	-4.2	7,216	-0.06%
2021/03/11	10	28.81	1	28.80	28.80	9	7,457	0.12%
2021/03/10	10	28.79	6	28.72	28.80	4	7,347	0.05%
2021/03/09	17	28.41	14	28.27	28.45	3	7,224	0.04%
2021/03/08	1	30.50	0	0.00	30.30	1	6,814	0.01%
2021/03/05	31	30.10	0	0.00	30.30	31	6,822	0.45%
2021/03/04	5	30.34	1	30.40	30.40	4	6,845	0.06%
2021/03/03	0	0.00	6	30.68	30.60	-6	6,834	-0.09%
2021/03/02	5.5	30.91	2	31.23	30.60	3.5	6,832	0.05%
2021/02/26	2	30.38	27	30.42	30.95	-25	6,770	-0.37%
2021/02/25	5	30.58	1.9	30.60	30.65	3.1	6,746	0.05%
2021/02/24	3	30.55	17	30.63	30.50	-14	6,816	-0.21%
2021/02/23	9.9	30.87	33	30.95	31.00	-23.1	6,687	-0.35%
2021/02/22	0	0.00	2	30.15	30.25	-2	6,367	-0.03%
2021/02/19	0	0.00	7	29.71	29.90	-7	6,263	-0.11%
2021/02/18	1.5	29.55	10	29.50	29.65	-8.5	6,260	-0.14%
2021/02/17	15	29.35	0	0.00	29.40	15	6,317	0.24%
2021/02/05	0	0.00	7	29.30	29.25	-7	6,284	-0.11%
2021/02/04	1	29.15	1	29.40	29.15	0	6,286	0.00%
2021/02/03	0.8	29.20	1.6	29.26	29.30	-0.8	6,351	-0.01%
2021/02/02	0	0.00	12	29.25	29.25	-12	6,382	-0.19%
2021/02/01	3.1	28.84	0	0.00	29.00	3.1	6,387	0.05%
2021/01/29	7	29.26	2	29.30	29.10	5	6,375	0.08%
2021/01/28	1	29.30	2	29.30	29.30	-1	6,332	-0.02%
2021/01/27	5	29.45	0	0.00	29.45	5	6,298	0.08%
2021/01/26	1	29.25	10	29.47	29.35	-9	6,288	-0.14%
2021/01/22	1	29.20	0	0.00	29.30	1	6,252	0.02%
2021/01/21	2	29.25	0	0.00	29.20	2	6,236	0.03%
2021/01/20	4	29.44	0	0.00	29.15	4	6,197	0.06%
2021/01/19	13.6	29.94	1	29.80	29.80	12.6	6,118	0.21%
2021/01/18	8	29.61	0	0.00	29.90	8	6,074	0.13%
2021/01/15	2	29.98	3	30.02	29.85	-1	6,042	-0.02%
2021/01/14	2	30.05	2	29.98	30.05	0	5,906	0.00%
2021/01/13	3	29.82	0	0.00	29.85	3	5,892	0.05%
2021/01/11	1.5	30.02	12.2	30.01	30.15	-10.7	5,800	-0.19%
2021/01/08	1	29.20	1	29.30	29.40	0	5,671	0.00%
2021/01/07	2	29.50	0.5	29.45	29.40	1.5	5,610	0.03%
2021/01/06	10	29.61	4	29.71	29.40	6	5,588	0.11%
2021/01/05	1	29.50	1	29.60	29.60	0	5,539	0.00%
2021/01/04	3	29.50	0	0.00	29.50	3	5,540	0.05%
2020/12/31	1	29.50	0	0.00	29.50	1	5,528	0.02%
2020/12/30	2	29.40	2	29.48	29.65	0	5,496	0.00%
2020/12/29	1	29.20	1	29.20	29.30	0	5,419	0.00%
2020/12/28	2	29.38	3	29.43	29.40	-1	5,366	-0.02%
2020/12/25	0	0.00	1	29.45	29.30	-1	5,361	-0.02%
2020/12/24	0	0.00	2	29.25	29.20	-2	5,336	-0.04%
2020/12/23	3	29.10	0	0.00	29.15	3	5,323	0.06%
2020/12/22	3	29.12	0	0.00	29.00	3	5,341	0.06%
2020/12/21	6	29.07	0	0.00	29.20	6	5,356	0.11%
2020/12/18	0	0.00	4	29.50	29.40	-4	5,325	-0.08%
2020/12/17	1	29.10	1	29.30	29.20	0	5,288	0.00%
2020/12/16	3.8	29.36	13	29.30	29.40	-9.2	5,248	-0.18%
2020/12/15	5.8	29.41	0	0.00	29.25	5.8	5,195	0.11%
2020/12/14	1	30.05	0	0.00	29.80	1	5,096	0.02%
2020/12/11	8	29.66	16	29.78	29.70	-8	5,063	-0.16%
2020/12/10	18.1	30.05	28.4	30.22	30.05	-10.3	4,961	-0.21%
2020/12/09	11	31.12	9.2	31.22	31.15	1.8	4,696	0.04%
2020/12/08	44	32.13	37.8	32.08	31.75	6.2	4,523	0.14%
2020/12/07	13	30.84	11.2	30.60	31.25	1.8	3,891	0.05%
2020/12/04	1	29.80	0	0.00	29.90	1	3,535	0.03%
2020/12/03	3	29.58	10	29.81	29.65	-7	3,472	-0.20%
2020/12/02	3	29.50	0	0.00	29.60	3	3,435	0.09%
2020/12/01	0	0.00	3	29.60	29.65	-3	3,423	-0.09%
2020/11/30	1	29.70	0	0.00	29.50	1	3,409	0.03%
2020/11/27	23	29.72	0	0.00	29.75	23	3,366	0.68%
2020/11/26	1	29.60	2.4	29.60	29.65	-1.4	3,339	-0.04%
2020/11/25	1	29.70	1	29.75	29.65	0	3,340	0.00%
2020/11/24	1	30.00	1	29.80	29.60	0	3,319	0.00%
2020/11/23	2	29.40	5	29.47	29.60	-3	3,263	-0.09%
2020/11/20	2	29.15	0	0.00	29.10	2	3,261	0.06%
2020/11/19	1	29.15	0.2	29.20	29.20	0.8	3,269	0.02%
2020/11/17	1	29.00	5	29.20	29.00	-4	3,295	-0.12%
2020/11/16	5	29.18	1	29.10	29.10	4	3,409	0.12%
2020/11/13	0	0.00	4	29.28	29.35	-4	3,388	-0.12%
2020/11/12	3.2	29.15	3	29.30	29.10	0.2	3,373	0.01%
2020/11/11	0	0.00	7.5	29.27	29.35	-7.5	3,394	-0.22%
2020/11/10	0	0.00	10	29.05	29.00	-10	3,365	-0.30%
2020/11/09	1	28.95	58	28.90	28.90	-57	3,523	-1.62%
2020/11/06	0.4	29.00	1	29.05	28.85	-0.6	3,665	-0.02%
2020/11/04	0	0.00	2	28.78	28.75	-2	3,661	-0.05%
2020/11/03	0	0.00	2	28.63	28.70	-2	3,685	-0.05%
2020/11/02	0	0.00	1	28.20	28.30	-1	3,703	-0.03%
2020/10/30	3	28.40	2	28.40	28.20	1	3,715	0.03%
2020/10/29	1	28.25	0	0.00	28.45	1	3,722	0.03%
2020/10/28	3	28.68	0	0.00	28.60	3	3,746	0.08%
2020/10/27	2	28.68	2	28.70	28.65	0	3,775	0.00%
2020/10/23	1	28.95	0	0.00	28.95	1	3,837	0.03%
2020/10/22	1	28.85	16	28.95	28.95	-15	3,904	-0.38%
2020/10/21	0	0.00	13	29.13	28.95	-13	4,020	-0.32%
2020/10/20	1	28.80	4.5	28.84	28.90	-3.5	4,113	-0.08%
2020/10/19	0	0.00	6	28.70	28.70	-6	4,135	-0.15%
2020/10/16	0	0.00	1	28.60	28.60	-1	4,213	-0.02%
2020/10/14	2	28.45	13.2	28.52	28.55	-11.2	4,286	-0.26%
2020/10/13	2	28.28	0	0.00	28.25	2	4,424	0.05%
2020/10/12	0	0.00	1	28.75	28.40	-1	4,435	-0.02%
2020/10/08	1	28.55	0	0.00	28.55	1	4,601	0.02%
2020/10/07	0	0.00	5	28.75	28.70	-5	4,946	-0.10%
2020/10/05	4	28.46	0	0.00	28.40	4	5,617	0.07%
2020/09/30	1.6	28.54	2	28.55	28.60	-0.4	5,762	-0.01%
2020/09/25	1	27.45	0	0.00	27.60	1	6,327	0.02%
2020/09/24	11	27.73	0	0.00	27.65	11	6,527	0.17%
2020/09/23	4	28.26	0	0.00	28.15	4	6,661	0.06%
2020/09/22	2	28.63	0	0.00	28.45	2	6,755	0.03%
2020/09/21	0	0.00	2	28.95	28.90	-2	6,889	-0.03%
2020/09/17	4	28.90	0	0.00	28.85	4	7,138	0.06%
2020/09/16	0	0.00	1.2	28.90	28.85	-1.2	7,190	-0.02%
2020/09/15	5	28.86	5	29.10	28.85	0	7,247	0.00%
2020/09/14	1.4	29.07	13	29.10	29.00	-11.6	7,430	-0.16%
2020/09/11	0	0.00	3	29.20	29.00	-3	7,485	-0.04%
2020/09/10	3	29.12	12	29.13	29.10	-9	7,510	-0.12%
2020/09/07	1	28.50	0	0.00	28.45	1	7,756	0.01%
2020/09/04	2	28.43	0	0.00	28.50	2	7,924	0.03%
2020/09/03	0.4	28.85	2	28.90	28.70	-1.6	8,277	-0.02%
2020/09/02	0	0.00	19	28.81	28.85	-19	8,345	-0.23%
2020/09/01	0	0.00	0.5	28.85	28.85	-0.5	8,522	-0.01%
2020/08/31	0	0.00	10	29.20	28.90	-10	8,629	-0.12%
2020/08/28	0	0.00	11	28.95	29.15	-11	8,671	-0.13%
2020/08/27	1.4	28.86	20	28.80	28.85	-18.6	8,748	-0.21%
2020/08/26	28	28.95	15	28.96	28.95	13	8,858	0.15%
2020/08/24	1	28.00	0	0.00	28.10	1	9,028	0.01%
2020/08/21	0	0.00	2	28.03	27.95	-2	9,124	-0.02%
2020/08/20	7.9	27.88	2	27.80	27.75	5.9	9,210	0.06%
2020/08/19	2	28.38	8.9	28.62	28.45	-6.9	9,233	-0.07%
2020/08/18	2	28.80	1	28.75	28.75	1	9,372	0.01%
2020/08/17	4	28.84	6	28.78	28.85	-2	9,759	-0.02%
2020/08/14	3.1	28.50	0.6	28.60	28.45	2.5	10,623	0.02%
2020/08/13	41.4	28.50	39	28.28	28.25	2.4	10,698	0.02%
2020/08/12	24	28.72	3	28.85	28.75	21	10,562	0.20%
2020/08/11	6	29.58	2	29.43	29.40	4	10,458	0.04%
2020/08/10	6	29.28	0	0.00	29.35	6	10,611	0.06%
2020/08/07	2	29.23	0	0.00	29.25	2	10,807	0.02%
2020/08/06	0	0.00	5	29.36	29.40	-5	10,949	-0.05%
2020/08/05	7	29.34	0	0.00	29.35	7	11,121	0.06%
2020/08/04	9	29.24	4	29.20	29.30	5	11,202	0.04%
2020/08/03	7	29.13	0	0.00	29.20	7	11,308	0.06%
2020/07/31	0	0.00	2	29.55	29.55	-2	11,359	-0.02%
2020/07/29	3	29.00	1	29.05	29.00	2	11,475	0.02%
2020/07/28	0	28.45	0	0.00	28.25	0	11,504	0.00%
2020/07/27	13	28.66	0	0.00	28.55	13	11,547	0.11%
2020/07/24	11	29.36	1	29.25	29.00	10	11,509	0.09%
2020/07/23	2	29.63	0	0.00	29.60	2	11,390	0.02%
2020/07/22	11	29.70	5	29.76	29.75	6	11,429	0.05%
2020/07/21	2	29.88	11	29.86	29.85	-9	11,397	-0.08%
2020/07/17	7	29.77	0	0.00	29.55	7	11,486	0.06%
2020/07/15	20	29.98	7	30.43	29.85	13	11,684	0.11%
2020/07/14	5	30.06	57	30.09	30.35	-52	11,764	-0.44%
2020/07/13	49	34.12	48.8	34.08	34.20	0.2	11,554	0.00%
2020/07/10	14	34.01	33.7	33.93	33.90	-19.7	11,409	-0.17%
2020/07/09	14	33.46	3	33.58	33.55	11	11,334	0.10%
2020/07/08	5	33.44	110	33.51	33.55	-105	11,280	-0.93%	大賣/鉅額交易
2020/07/07	17	33.36	8	33.74	33.35	9	11,272	0.08%
2020/07/06	2	33.93	28	33.94	33.95	-26	11,266	-0.23%
2020/07/03	1	33.15	50	33.18	33.30	-49	11,364	-0.43%
2020/07/02	15	32.67	3	32.68	32.75	12	11,254	0.11%
2020/07/01	8	32.52	7	32.54	32.40	1	11,141	0.01%
2020/06/30	35	32.44	8	32.61	32.40	27	11,075	0.24%
2020/06/29	10	32.27	4	32.38	32.25	6	11,012	0.05%
2020/06/24	3	31.73	29.5	32.04	32.15	-26.5	10,937	-0.24%
2020/06/23	5	31.50	0	0.00	31.45	5	10,969	0.05%
2020/06/22	0	0.00	1	31.80	31.60	-1	11,028	-0.01%
2020/06/19	7	31.36	0	0.00	31.45	7	11,190	0.06%
2020/06/18	4	31.39	1	31.55	31.45	3	11,126	0.03%
2020/06/17	2	31.33	0	0.00	31.30	2	11,142	0.02%
2020/06/16	1	31.50	3	31.57	31.55	-2	11,267	-0.02%
2020/06/15	10	31.29	0	0.00	31.05	10	11,582	0.09%
2020/06/12	11	31.32	30	31.40	31.50	-19	11,701	-0.16%
2020/06/11	50	32.57	1	32.50	32.05	49	11,810	0.41%
2020/06/10	18	32.76	20	32.88	32.80	-2	11,843	-0.02%
2020/06/09	1	32.35	25	32.26	32.35	-24	11,888	-0.20%
2020/06/08	6	32.20	0	0.00	32.10	6	12,160	0.05%
2020/06/05	5	32.30	8	32.52	32.55	-3	12,335	-0.02%
2020/06/04	0	0.00	2	32.30	32.20	-2	12,519	-0.02%
2020/06/03	7	32.02	10	32.00	31.95	-3	12,684	-0.02%
2020/06/02	14	32.04	1	31.95	31.95	13	12,674	0.10%
2020/06/01	8	32.29	0	0.00	32.35	8	12,701	0.06%
2020/05/29	3	32.53	25	32.68	32.30	-22	12,842	-0.17%
2020/05/28	1	32.05	3	32.18	32.05	-2	13,010	-0.02%
2020/05/27	10	32.15	36	32.26	32.05	-26	13,239	-0.20%
2020/05/26	17	32.25	14	32.26	32.10	3	13,584	0.02%
2020/05/25	22	32.18	6	32.43	32.35	16	13,635	0.12%
2020/05/22	22	33.01	3	32.83	32.40	19	13,734	0.14%
2020/05/21	35	32.67	74	32.82	33.30	-39	13,906	-0.28%
2020/05/20	5	30.53	29	30.40	30.70	-24	13,366	-0.18%
2020/05/19	0	0.00	1	30.15	30.10	-1	14,171	-0.01%
2020/05/18	1	29.45	0	0.00	29.75	1	14,846	0.01%
2020/05/15	15	29.73	1	29.80	29.75	14	15,551	0.09%
2020/05/14	9	30.19	5	30.31	30.10	4	15,703	0.03%
2020/05/13	14	30.98	15	30.83	31.00	-1	15,635	-0.01%
2020/05/12	1	31.25	22	31.08	31.35	-21	15,550	-0.14%
2020/05/11	1	30.75	2	30.78	30.80	-1	15,487	-0.01%
2020/05/08	7	30.77	7	30.57	30.50	0	15,395	0.00%
2020/05/07	0.9	30.80	3	30.73	30.80	-2.2	15,297	-0.01%
2020/05/06	7	30.54	16	30.63	30.50	-9	15,231	-0.06%
2020/05/05	17	30.21	1	30.20	30.25	16	15,125	0.11%
2020/05/04	8	29.99	8	30.10	30.15	0	15,101	0.00%
2020/04/30	5	30.65	10	30.67	30.60	-5	15,050	-0.03%
2020/04/29	1	30.35	7	30.46	30.50	-6	15,013	-0.04%
2020/04/28	1	30.35	11	30.36	30.35	-10	14,991	-0.07%
2020/04/27	6	30.12	18	30.09	30.25	-12	15,081	-0.08%
2020/04/24	4	29.35	2	29.48	29.40	2	15,045	0.01%
2020/04/23	1	29.55	12	29.66	29.60	-11	15,106	-0.07%
2020/04/22	12	29.18	3	29.30	29.50	9	15,092	0.06%
2020/04/21	20	29.66	4	29.70	29.40	16	15,059	0.11%
2020/04/20	23	30.54	7	30.49	30.35	16	14,935	0.11%
2020/04/17	130	31.23	15	31.10	30.85	115	14,813	0.78%	大買/鉅額交易
2020/04/16	10	31.32	7	31.38	31.40	3	14,601	0.02%
2020/04/15	19	30.99	3.6	31.08	31.20	15.4	14,441	0.11%
2020/04/14	19	30.59	15	30.57	30.80	4	14,234	0.03%
2020/04/13	8	29.29	7	29.49	29.35	1	14,016	0.01%
2020/04/10	14	29.08	0	0.00	29.15	14	13,957	0.10%
2020/04/09	8	29.10	7	28.99	29.05	1	13,866	0.01%
2020/04/08	8	28.83	13	28.98	29.10	-5	13,659	-0.04%
2020/04/07	14	27.71	5	27.53	27.55	9	13,336	0.07%
2020/04/06	4	27.24	5	27.17	27.30	-1	13,221	-0.01%
2020/04/01	0	0.00	1	27.20	27.25	-1	13,146	-0.01%
2020/03/31	3	27.15	3	27.22	27.15	0	13,076	0.00%
2020/03/30	4	26.50	1	26.25	26.95	3	12,986	0.02%
2020/03/27	13	27.09	21	27.26	26.85	-8	12,952	-0.06%
2020/03/26	10	26.66	5	26.46	26.85	5	12,801	0.04%
2020/03/25	11	26.64	5	27.01	26.45	6	12,784	0.05%
2020/03/24	9	25.62	22	25.74	25.80	-13	12,601	-0.10%
2020/03/23	1	23.25	5	24.06	24.10	-4	12,552	-0.03%
2020/03/20	39	25.12	2	25.30	25.10	37	12,500	0.30%
2020/03/19	24	24.06	4	23.54	23.40	20	12,332	0.16%
2020/03/18	14	26.61	5	26.64	26.00	9	11,994	0.08%
2020/03/17	27	27.12	22	27.21	26.80	5	11,782	0.04%
2020/03/16	26	28.65	12	28.83	27.75	14	11,545	0.12%
2020/03/13	22	28.26	53	28.52	28.95	-31	11,507	-0.27%
2020/03/12	11	30.07	15	30.31	30.05	-4	11,085	-0.04%
2020/03/11	169	32.44	3	32.80	31.60	166	10,744	1.54%	大買/鉅額交易
2020/03/10	13.4	32.97	20	33.03	33.35	-6.6	10,395	-0.06%
2020/03/09	14.1	32.90	7	32.64	32.70	7.1	10,107	0.07%
2020/03/06	2	33.93	0	0.00	34.10	2	9,880	0.02%
2020/03/05	17	34.13	24	34.25	34.25	-7	9,839	-0.07%
2020/03/04	33	33.78	14	33.85	33.70	19	9,695	0.20%
2020/03/03	27	34.94	12	34.95	34.50	15	9,468	0.16%
2020/03/02	18	33.48	9	33.47	34.25	9	9,098	0.10%
2020/02/27	12.6	34.63	28	34.81	34.05	-15.4	8,789	-0.17%
2020/02/26	21	34.77	6.6	34.75	34.75	14.4	8,378	0.17%
2020/02/25	9	34.58	7	34.79	34.55	2	8,182	0.02%
2020/02/24	37	34.57	62	34.94	35.10	-25	7,914	-0.32%
2020/02/21	23	34.22	17	34.36	34.20	6	7,428	0.08%
2020/02/20	28	34.38	61.4	34.48	34.40	-33.4	7,200	-0.46%
2020/02/19	21	33.04	27	33.11	33.50	-6	6,467	-0.09%
2020/02/18	47	31.64	216.9	31.60	31.60	-169.9	5,842	-2.91%	大賣/鉅額交易
2020/02/17	6	30.25	2	30.38	30.50	4	5,350	0.07%
2020/02/14	2	29.90	0	0.00	29.70	2	5,272	0.04%
2020/02/13	3	29.47	0	0.00	29.35	3	5,375	0.06%
2020/02/12	1	29.50	1	29.45	29.45	0	5,428	0.00%
2020/02/11	10	28.75	0	0.00	28.70	10	5,418	0.18%
2020/02/10	21	28.65	0	0.00	28.65	21	5,423	0.39%
2020/02/06	0	0.00	1	28.80	28.80	-1	5,412	-0.02%
2020/02/05	2	28.53	5	28.50	28.50	-3	5,408	-0.06%
2020/02/03	6	28.20	276	28.18	28.40	-270	5,355	-5.04%	大賣/鉅額交易
2020/01/31	2	29.15	201.2	28.98	29.00	-199.2	5,286	-3.77%	大賣/鉅額交易
2020/01/30	3.5	28.91	9	28.70	28.95	-5.5	5,300	-0.10%
2020/01/20	1	30.45	1	30.45	30.35	0	5,211	0.00%
2020/01/17	3	30.35	4	30.60	30.40	-1	5,432	-0.02%
2020/01/16	0.5	29.80	2	29.98	29.95	-1.5	5,315	-0.03%
2020/01/15	1	29.90	3	29.88	29.85	-2	5,260	-0.04%
2020/01/14	1	29.60	5	29.62	29.70	-4	5,180	-0.08%
2020/01/13	2	29.20	2	29.10	29.20	0	5,078	0.00%
2020/01/10	0	0.00	8	28.93	29.00	-8	5,041	-0.16%
2020/01/08	6	28.38	0	0.00	28.15	6	5,030	0.12%
2020/01/07	0.5	28.55	0	0.00	28.55	0.5	5,001	0.01%
2020/01/06	1	28.50	0	0.00	28.60	1	4,970	0.02%
2020/01/02	2	29.05	1	28.95	28.95	1	4,932	0.02%
2019/12/31	5	28.95	0	0.00	29.00	5	4,892	0.10%
2019/12/30	0	0.00	10	29.05	29.10	-10	4,877	-0.21%
2019/12/27	0	0.00	10	28.95	29.00	-10	4,888	-0.20%
2019/12/26	0	0.00	0.3	28.95	29.00	-0.3	4,880	-0.01%
2019/12/25	2	28.90	0	0.00	29.00	2	4,894	0.04%
2019/12/23	2	29.08	0	0.00	29.10	2	4,971	0.04%
2019/12/20	4	29.21	7	29.19	29.00	-3	5,011	-0.06%
2019/12/19	5	29.15	0	0.00	29.20	5	4,929	0.10%
2019/12/18	22	29.11	4	29.06	29.20	18	4,875	0.37%
2019/12/17	0	0.00	1	28.70	28.80	-1	4,772	-0.02%
2019/12/16	0.3	28.70	0	0.00	28.75	0.3	4,736	0.01%
2019/12/13	5	28.66	0.5	28.55	28.65	4.5	4,720	0.10%
2019/12/12	0	0.00	8	28.66	28.70	-8	4,641	-0.17%
2019/12/11	5	28.60	1	28.80	28.70	4	4,646	0.09%
2019/12/10	6	28.87	22	28.88	28.80	-16	4,624	-0.35%
2019/12/09	1	28.35	2	28.43	28.35	-1	4,434	-0.02%
2019/12/06	0	0.00	14	28.39	28.45	-14	4,445	-0.31%
2019/12/05	2	27.98	0	0.00	28.00	2	4,408	0.05%
2019/12/04	13	27.80	1	27.90	27.90	12	4,382	0.27%
2019/12/03	2	27.80	40	27.90	28.00	-38	4,371	-0.87%
2019/12/02	4	27.90	30	28.35	28.00	-26	4,352	-0.60%
2019/11/29	1	28.35	0	0.00	28.35	1	4,290	0.02%
2019/11/28	5	28.50	0	0.00	28.40	5	4,253	0.12%
2019/11/27	0	0.00	1	28.40	28.45	-1	4,251	-0.02%
2019/11/26	6	28.38	1	28.35	28.50	5	4,267	0.12%
2019/11/25	13	28.44	0	0.00	28.50	13	4,288	0.30%
2019/11/22	1	28.80	0	0.00	28.70	1	4,306	0.02%
2019/11/21	5	28.80	1	28.85	28.75	4	4,296	0.09%
2019/11/20	6.1	28.87	0	0.00	28.90	6.1	4,255	0.14%
2019/11/19	4	29.60	1	29.40	29.30	3	4,174	0.07%
2019/11/18	1	28.95	11.2	29.09	29.30	-10.2	4,043	-0.25%
2019/11/15	2	28.58	17	28.71	28.60	-15	3,849	-0.39%
2019/11/14	15	28.63	9	28.83	28.70	6	3,743	0.16%
2019/11/13	9	28.85	14.8	28.84	28.90	-5.8	3,464	-0.17%
2019/11/12	2	27.93	1	28.40	28.50	1	3,212	0.03%
2019/11/11	0	0.00	1	27.90	27.75	-1	2,970	-0.03%
2019/11/07	0	0.00	3	26.97	26.90	-3	2,700	-0.11%
2019/11/06	3	27.00	0	0.00	26.90	3	2,670	0.11%
2019/11/05	0	0.00	2	27.05	26.95	-2	2,653	-0.08%
2019/11/01	1.2	26.71	0.2	26.75	26.75	1.1	2,631	0.04%
2019/10/31	0	0.00	1	26.70	26.80	-1	2,662	-0.04%
2019/10/30	0	0.00	1	26.85	26.80	-1	2,644	-0.04%
2019/10/29	15	26.52	1	26.50	26.60	14	2,615	0.54%
2019/10/28	2	26.90	8	26.99	26.90	-6	2,532	-0.24%
2019/10/25	9.5	26.94	22	27.04	27.10	-12.5	2,462	-0.51%
2019/10/24	0	0.00	2	25.90	26.00	-2	2,207	-0.09%
2019/10/23	2	25.90	0	0.00	25.75	2	2,196	0.09%
2019/10/22	0	0.00	6	25.90	25.75	-6	2,188	-0.27%
2019/10/21	0	0.00	1	25.80	25.75	-1	2,177	-0.05%
2019/10/18	2	25.50	0	0.00	25.45	2	2,161	0.09%
2019/10/17	17	25.47	0	0.00	25.50	17	2,137	0.80%
2019/10/16	5	25.54	0	0.00	25.70	5	2,100	0.24%
2019/10/15	1	25.75	0	0.00	25.90	1	2,048	0.05%
2019/10/14	4	25.83	0.1	26.00	25.90	3.9	2,046	0.19%
2019/10/08	0	0.00	0.4	26.15	26.10	-0.4	2,040	-0.02%
2019/10/04	2	26.05	0	0.00	26.00	2	2,052	0.10%
2019/10/03	3.3	25.69	0	0.00	25.95	3.3	2,061	0.16%
2019/10/02	0.4	26.10	2	25.95	26.00	-1.6	2,027	-0.08%
2019/10/01	3	26.00	0	0.00	26.10	3	2,010	0.15%
2019/09/27	0.4	26.25	0	0.00	26.15	0.4	1,979	0.02%
2019/09/26	5	26.33	0	0.00	26.25	5	1,941	0.26%
2019/09/25	7	25.97	0	0.00	26.00	7	1,854	0.38%
2019/09/24	0	0.00	3	26.53	26.45	-3	1,789	-0.17%
2019/09/23	1	26.40	0	0.00	26.40	1	1,772	0.06%
2019/09/20	0	0.00	1	26.25	26.15	-1	1,772	-0.06%
2019/09/18	4	26.08	0	0.00	26.25	4	1,772	0.23%
2019/09/16	4	26.15	3	26.15	26.30	1	1,740	0.06%
2019/09/10	6	26.66	1	26.80	26.60	5	1,677	0.30%
2019/09/09	2	27.30	0	0.00	27.30	2	1,641	0.12%
2019/09/04	9	27.58	0	0.00	27.60	9	1,643	0.55%
2019/09/03	0	0.00	1	27.65	27.65	-1	1,670	-0.06%
2019/09/02	0	0.00	4	27.63	27.65	-4	1,667	-0.24%
2019/08/30	0	0.00	3	27.45	27.60	-3	1,658	-0.18%
2019/08/29	10	26.95	2.1	27.06	27.30	7.9	1,637	0.48%
2019/08/28	59	26.54	2	26.65	26.65	57	1,599	3.56%
2019/08/27	192	31.61	3	31.55	31.55	189	1,530	12.35%	大買/鉅額交易
2019/08/26	2	31.63	15	31.40	31.55	-13	1,459	-0.89%
2019/08/23	24	31.77	0	0.00	31.80	24	1,450	1.65%
2019/08/22	11	31.81	0	0.00	31.75	11	1,449	0.76%
2019/08/21	0	0.00	11	31.90	31.90	-11	1,443	-0.76%
2019/08/20	29	31.91	2	31.88	31.85	27	1,423	1.90%
2019/08/19	27	31.75	0	0.00	31.80	27	1,432	1.88%
2019/08/16	12	31.53	0	0.00	31.45	12	1,421	0.84%
2019/08/15	20	31.28	0	0.00	31.40	20	1,414	1.41%
2019/08/14	34	31.74	1	31.65	31.65	33	1,404	2.35%
2019/08/13	18	31.20	0	0.00	31.40	18	1,394	1.29%
2019/08/12	4	31.55	0	0.00	31.50	4	1,386	0.29%
2019/08/08	15	31.10	0	0.00	31.30	15	1,393	1.08%
2019/08/07	26	31.10	0	0.00	31.00	26	1,407	1.85%
2019/08/06	1	30.90	0	0.00	31.00	1	1,433	0.07%
2019/08/05	38	31.29	4	31.30	31.20	34	1,450	2.34%
2019/08/02	11	31.65	1	31.50	31.90	10	1,517	0.66%
2019/08/01	5	32.15	1	32.20	32.20	4	1,492	0.27%
2019/07/31	62.5	32.25	0	0.00	32.35	62.5	1,491	4.19%
2019/07/29	0.2	32.20	0	0.00	32.35	0.2	1,508	0.01%
2019/07/24	26	31.92	0	0.00	31.85	26	1,488	1.75%
2019/07/22	1	32.00	0	0.00	31.90	1	1,500	0.07%
2019/07/19	1.3	32.07	0	0.00	31.95	1.3	1,495	0.09%
2019/07/18	5	32.05	0	0.00	32.05	5	1,486	0.34%
2019/07/17	0	0.00	6	32.25	32.15	-6	1,489	-0.40%
2019/07/16	2	32.40	0	0.00	32.40	2	1,479	0.14%
2019/07/12	15	31.88	0	0.00	32.15	15	1,465	1.02%
2019/07/09	7	31.46	0	0.00	31.35	7	1,427	0.49%
2019/07/05	0	0.00	1	31.25	31.35	-1	1,455	-0.07%
2019/07/04	10	31.30	1	31.25	31.30	9	1,478	0.61%
2019/07/02	1	31.10	0	0.00	31.20	1	1,538	0.07%
2019/06/28	1	30.95	0	0.00	31.10	1	1,556	0.06%
2019/06/26	2	30.63	0	0.00	30.70	2	1,564	0.13%
2019/06/25	1	30.75	1	30.85	30.95	0	1,562	0.00%
2019/06/24	1	30.35	0	0.00	30.70	1	1,558	0.06%
2019/06/21	0	0.00	44	30.23	30.30	-44	1,551	-2.84%
2019/06/20	0	0.00	11	30.07	30.10	-11	1,559	-0.71%
2019/06/19	8	29.73	0	0.00	29.70	8	1,558	0.51%
2019/06/18	7	29.50	0	0.00	29.70	7	1,560	0.45%
2019/06/14	4	29.58	0	0.00	29.50	4	1,590	0.25%
2019/06/13	5	29.56	0	0.00	29.55	5	1,614	0.31%
2019/06/12	3	29.58	0	0.00	29.55	3	1,794	0.17%
2019/06/11	36	29.72	23	30.00	29.75	13	1,813	0.72%
2019/06/10	4	29.38	0	0.00	29.45	4	1,809	0.22%
2019/06/06	10	29.25	0	0.00	29.25	10	1,857	0.54%
2019/06/05	10	29.26	0	0.00	29.20	10	1,888	0.53%
2019/06/04	2	29.15	0	0.00	29.15	2	1,916	0.10%
2019/06/03	2	29.15	1	29.15	29.15	1	1,973	0.05%
2019/05/31	0	0.00	0.2	29.40	29.40	-0.2	2,016	-0.01%
2019/05/30	1	29.10	0	0.00	29.10	1	2,087	0.05%
2019/05/29	0	0.00	2	29.00	29.20	-2	2,268	-0.09%
2019/05/28	1	29.35	0	0.00	28.60	1	2,349	0.04%
2019/05/24	2	29.18	0	0.00	29.20	2	2,357	0.08%
2019/05/17	4	29.49	0	0.00	29.60	4	2,376	0.17%
2019/05/16	1	29.85	0	0.00	29.50	1	2,395	0.04%
2019/05/15	0	0.00	1	30.00	30.00	-1	2,391	-0.04%
2019/05/14	0	0.00	12	28.90	29.65	-12	2,385	-0.50%
2019/05/13	4	29.29	1	29.45	29.35	3	2,394	0.13%
2019/05/10	4	30.58	2	30.55	30.10	2	2,400	0.08%
2019/05/07	10	31.90	0	0.00	32.00	10	2,319	0.43%
2019/05/06	1	31.95	0	0.00	31.90	1	2,359	0.04%
2019/04/30	2	31.95	0	0.00	32.00	2	2,312	0.09%
2019/04/29	1	31.90	3.1	32.01	31.95	-2.1	2,323	-0.09%
2019/04/26	1	31.65	0	0.00	31.70	1	2,307	0.04%
2019/04/25	1	31.65	0	0.00	31.65	1	2,319	0.04%
2019/04/22	1	31.35	0	0.00	31.45	1	2,363	0.04%
2019/04/19	0	0.00	1	31.35	31.35	-1	2,373	-0.04%
2019/04/18	1	31.60	0	0.00	31.25	1	2,379	0.04%
2019/04/17	2	31.70	1.3	31.84	31.85	0.7	2,375	0.03%
2019/04/15	50	31.60	0	0.00	31.60	50	2,356	2.12%
2019/04/12	11	31.61	0	0.00	31.40	11	2,356	0.47%
2019/04/11	1	32.00	0	0.00	32.00	1	2,324	0.04%
2019/04/10	4	32.11	1	32.15	32.05	3	2,315	0.13%
2019/04/09	0	0.00	1	32.50	32.50	-1	2,297	-0.04%
2019/04/08	0	0.00	1	32.50	32.50	-1	2,306	-0.04%
2019/04/03	11	31.85	1	31.90	31.90	10	2,289	0.44%
2019/04/02	80	31.70	4	31.78	31.70	76	2,369	3.21%
2019/04/01	4	31.56	1	31.60	31.65	3	2,436	0.12%
2019/03/29	4	31.56	0	0.00	31.55	4	2,455	0.16%
2019/03/28	1	31.55	0	0.00	31.60	1	2,611	0.04%
2019/03/27	1	31.65	0	0.00	31.65	1	2,647	0.04%
2019/03/26	0	31.50	5	31.55	31.60	-5	2,669	-0.19%
2019/03/25	1	31.25	1	31.30	31.40	0	2,688	0.00%
2019/03/22	2	31.60	1	31.65	31.60	1	2,692	0.04%
2019/03/21	1	31.55	1	31.50	31.50	0	2,683	0.00%
2019/03/20	0	0.00	5	31.44	31.50	-5	2,664	-0.19%
2019/03/19	2	31.45	0	0.00	31.50	2	2,648	0.08%
2019/03/18	6	31.13	0	0.00	31.30	6	2,621	0.23%
2019/03/15	1	30.30	0	0.00	31.05	1	2,591	0.04%
2019/03/14	2	30.85	5	30.84	30.85	-3	2,394	-0.13%
2019/03/13	5	31.02	0	0.00	30.85	5	2,370	0.21%
2019/03/12	0	0.00	5	31.15	30.80	-5	2,340	-0.21%
2019/03/11	7	31.06	5	31.20	31.05	2	2,288	0.09%
2019/03/08	0	0.00	1	30.85	31.15	-1	2,259	-0.04%
2019/03/07	3	31.17	0	0.00	31.05	3	2,233	0.13%
2019/03/06	7	32.00	15	31.83	31.80	-8	2,191	-0.37%
2019/03/05	7	31.64	7	31.97	32.05	0	2,155	0.00%
2019/03/04	20	31.47	17	31.35	31.90	3	2,056	0.15%
2019/02/27	0	0.00	5	29.95	29.90	-5	1,847	-0.27%
2019/02/26	4	28.55	0.2	29.00	29.15	3.8	1,743	0.22%
2019/02/25	1	28.55	0	0.00	28.60	1	1,706	0.06%
2019/02/21	1	28.55	0	0.00	28.60	1	1,692	0.06%
2019/02/20	0	0.00	2	28.40	28.60	-2	1,673	-0.12%
2019/02/19	2	28.20	0.1	28.20	28.20	1.9	1,643	0.12%
2019/02/15	2	28.10	0	0.00	28.25	2	1,650	0.12%
2019/02/12	0.5	28.00	2	28.50	28.00	-1.5	1,618	-0.09%
2019/01/30	0	0.00	0.1	27.50	27.55	-0.1	1,528	-0.01%
2019/01/29	6	27.43	0	0.00	27.65	6	1,517	0.40%
2019/01/28	0.4	27.50	0	0.00	27.60	0.4	1,526	0.02%
2019/01/18	0	0.00	1	26.80	27.00	-1	1,468	-0.07%
2019/01/16	1	26.40	0	0.00	26.40	1	1,457	0.07%
2019/01/14	0	0.00	3	26.20	26.05	-3	1,488	-0.20%
2019/01/11	0.1	25.60	0	0.00	25.70	0.1	1,476	0.01%
2019/01/09	0	0.00	3	25.20	25.30	-3	1,488	-0.20%
2019/01/07	0	0.00	4	24.65	24.70	-4	1,487	-0.27%
2019/01/04	1	24.00	1	24.25	24.25	0	1,504	0.00%
2019/01/03	5	24.20	0	0.00	24.35	5	1,560	0.32%
2018/12/27	0	0.00	5	24.67	24.55	-5	1,593	-0.31%
2018/12/26	9	24.00	5	24.00	24.00	4	1,597	0.25%
2018/12/25	2	23.65	0	0.00	23.40	2	1,630	0.12%
2018/12/21	16	24.37	0	0.00	23.85	16	1,450	1.10%
2018/12/19	1	25.65	0	0.00	25.55	1	1,245	0.08%
2018/12/18	5	26.00	5	26.20	26.10	0	1,210	0.00%
2018/12/05	0	0.00	2	28.00	27.95	-2	1,251	-0.16%
2018/11/29	2	28.40	1	28.45	28.30	1	1,432	0.07%
2018/11/28	0	0.00	4	27.75	28.00	-4	1,509	-0.26%
2018/11/26	0	0.00	2	27.55	27.35	-2	1,599	-0.13%
2018/11/20	0	0.00	1	27.20	27.30	-1	1,734	-0.06%
2018/11/14	0	0.00	2	27.40	27.45	-2	1,766	-0.11%
2018/11/09	1	26.00	0	0.00	25.95	1	1,752	0.06%
2018/11/07	1	26.20	0	0.00	26.25	1	1,768	0.06%
2018/10/31	2	24.95	5	25.10	25.10	-3	1,784	-0.17%
2018/10/26	3	24.85	1	24.90	24.95	2	1,771	0.11%
2018/10/25	0	0.00	3	24.70	24.70	-3	1,765	-0.17%
2018/10/24	0	0.00	1	25.10	25.10	-1	1,756	-0.06%
2018/10/23	1	24.70	1	24.90	24.70	0	1,760	0.00%
2018/10/22	3	24.63	0	0.00	24.45	3	1,743	0.17%
2018/10/19	0	0.00	3	24.90	24.90	-3	1,715	-0.17%
2018/10/18	1	25.20	0	0.00	25.15	1	1,711	0.06%
2018/10/11	1	25.50	0	0.00	25.75	1	1,734	0.06%
2018/10/09	0	0.00	1	26.75	26.85	-1	1,676	-0.06%
2018/10/04	5	26.60	0	0.00	26.65	5	1,621	0.31%
2018/10/03	4	27.16	0	0.00	26.90	4	1,594	0.25%
2018/10/02	1	27.95	0	0.00	27.75	1	1,527	0.07%
2018/10/01	2	28.25	0	0.00	28.25	2	1,499	0.13%
2018/09/25	0.3	28.55	0	0.00	28.50	0.3	1,484	0.02%
2018/09/19	1	28.45	0	0.00	28.45	1	1,491	0.07%
2018/09/18	0	0.00	2	28.55	28.35	-2	1,493	-0.13%
2018/09/14	0	0.00	1	28.35	28.35	-1	1,502	-0.07%
2018/09/12	2	27.95	0	0.00	28.25	2	1,498	0.13%
2018/09/11	0	0.00	1	28.60	28.60	-1	1,469	-0.07%
2018/09/10	5	28.62	0	0.00	28.65	5	1,465	0.34%
2018/09/07	4	29.63	0	0.00	29.45	4	1,456	0.27%
2018/09/06	10	29.90	1	29.95	29.85	9	1,415	0.64%
2018/09/05	1	29.75	0	0.00	29.75	1	1,391	0.07%
2018/09/04	111	35.41	18	35.47	35.40	93	1,298	7.16%	大買/
2018/09/03	2	35.58	1	35.55	35.60	1	1,234	0.08%
2018/08/31	0	0.00	3	35.35	35.50	-3	1,183	-0.25%
2018/08/28	0	0.00	2	35.03	35.00	-2	1,150	-0.17%
2018/08/24	1	34.25	0	0.00	34.35	1	1,109	0.09%
2018/08/22	1	34.05	0	0.00	34.20	1	1,125	0.09%
2018/08/21	1	34.10	0	0.00	34.10	1	1,119	0.09%
2018/08/16	1	33.70	0	0.00	34.00	1	1,147	0.09%
2018/08/14	6	33.69	0	0.00	34.05	6	1,150	0.52%
2018/08/13	0	0.00	1	33.55	33.70	-1	1,160	-0.09%
2018/08/07	0	0.00	1	34.05	34.10	-1	1,152	-0.09%
2018/07/19	0	0.00	5	33.70	33.85	-5	1,219	-0.41%
2018/07/18	0	0.00	1	33.40	33.35	-1	1,189	-0.08%
2018/07/06	0	0.00	0	32.75	32.85	0	1,241	0.00%
2018/07/05	0	0.00	2	32.95	33.00	-2	1,244	-0.16%
2018/07/03	0	0.00	3	33.10	33.00	-3	1,262	-0.24%
2018/06/28	1	32.75	2	32.90	32.90	-1	1,273	-0.08%
2018/06/26	0	0.00	1	32.95	32.95	-1	1,284	-0.08%
2018/06/20	0	0.00	3	32.62	32.90	-3	1,388	-0.22%
2018/06/15	0	0.00	1	32.95	32.80	-1	1,379	-0.07%
2018/06/13	0	0.00	2	33.05	32.95	-2	1,375	-0.15%
2018/06/12	6	32.91	0	0.00	32.95	6	1,524	0.39%
2018/06/07	1	33.70	2	33.70	33.70	-1	1,525	-0.07%
2018/06/04	0	0.00	3	33.30	33.20	-3	1,500	-0.20%
2018/05/31	0	0.00	0.5	32.85	32.90	-0.5	1,477	-0.04%
2018/05/21	2	33.00	0	0.00	32.90	2	1,485	0.13%
2018/05/09	0	0.00	0.9	32.00	32.15	-0.9	1,616	-0.05%
2018/05/07	3	31.60	0	0.00	31.70	3	1,629	0.18%
2018/05/02	0	0.00	0	32.00	32.00	0	1,650	0.00%
2018/04/26	0	0.00	5	32.00	31.80	-5	1,703	-0.29%
2018/04/24	0	0.00	3	32.85	32.55	-3	1,786	-0.17%
2018/04/17	5	33.25	1	33.35	33.50	4	1,885	0.21%
2018/04/11	8	33.54	0	0.00	33.30	8	2,009	0.40%
2018/04/10	1	33.70	0	0.00	33.75	1	1,996	0.05%
2018/04/09	0	0.00	1	33.80	33.85	-1	1,997	-0.05%
2018/04/03	0	0.00	4	33.40	33.65	-4	2,015	-0.20%
2018/03/29	3	33.65	0	0.00	33.65	3	2,021	0.15%
2018/03/28	0	0.00	4	33.45	33.50	-4	2,027	-0.20%
2018/03/27	0	0.00	1	33.55	33.45	-1	2,024	-0.05%
2018/03/26	0	0.00	2	32.90	32.90	-2	1,997	-0.10%
2018/03/23	1	31.75	1	31.90	31.70	0	1,930	0.00%
2018/03/22	4	32.55	0	0.00	32.35	4	1,974	0.20%
2018/03/21	1	32.70	0	0.00	32.60	1	2,052	0.05%
2018/03/20	3	32.85	0	0.00	32.80	3	2,205	0.14%
2018/03/19	0	0.00	1	33.55	33.30	-1	2,302	-0.04%
2018/03/05	2	32.20	1	32.25	32.10	1	2,413	0.04%
2018/03/01	0	0.00	1	32.45	32.90	-1	2,476	-0.04%
2018/02/27	3	32.15	0	0.00	32.45	3	2,466	0.12%
2018/02/26	1	31.85	0.1	31.85	31.85	0.9	2,484	0.04%
2018/02/09	0	0.00	6	31.47	31.50	-6	2,512	-0.24%
2018/02/06	0	0.00	6	30.75	30.50	-6	2,617	-0.23%
2018/02/05	1	32.70	0	0.00	32.85	1	2,566	0.04%
2018/02/02	1	33.40	0	0.00	33.40	1	2,560	0.04%
2018/02/01	0	0.00	1	33.89	33.70	-1	2,566	-0.04%
2018/01/31	2	34.15	2	34.05	33.95	0	2,583	0.00%
2018/01/25	0	0.00	4	33.83	33.90	-4	2,611	-0.15%
2018/01/23	2	33.80	0.2	34.00	34.00	1.8	2,630	0.07%
2018/01/19	5	34.90	6	34.60	34.35	-1	2,624	-0.04%
2018/01/17	1	33.65	0	0.00	33.45	1	2,596	0.04%
2018/01/12	7	34.01	0	0.00	34.10	7	2,656	0.26%
2018/01/10	5	34.39	14	34.32	33.95	-9	2,695	-0.33%
2018/01/08	0	0.00	1	35.55	35.55	-1	2,654	-0.04%
2018/01/02	1	35.25	0	0.00	35.25	1	3,257	0.03%