神達 (3706)-元大-竹山券商分點個股進出

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－元大-竹山券商分點個股進出

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

元大-竹山券商分點個股進出
元大-竹山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	55.1	75.41	47	75.51	74.60	8.1	78,785	0.01%
2024/12/16	70	76.88	74	75.80	75.80	-4	77,806	-0.01%
2024/12/13	105.4	81.14	66	80.00	77.70	39.4	76,067	0.05%	大買/
2024/12/12	66	83.05	91	83.32	83.50	-25	74,249	-0.03%
2024/12/11	48	81.94	44.4	81.93	81.60	3.6	72,572	0.00%
2024/12/10	85	84.64	63	84.59	81.80	22	71,339	0.03%
2024/12/09	47	87.20	49.9	87.03	86.00	-2.9	68,333	0.00%
2024/12/06	151	89.68	120.5	90.17	87.00	30.5	66,830	0.05%	大買/大賣/
2024/12/05	95.2	88.10	103	87.89	88.40	-7.8	63,661	-0.01%	大賣/
2024/12/04	121.4	87.58	105	87.95	86.20	16.4	61,851	0.03%	大買/大賣/
2024/12/03	116	86.08	154	86.40	87.50	-38	59,271	-0.06%	大買/大賣/
2024/12/02	126.1	83.51	116	82.93	82.50	10.1	56,401	0.02%	大買/大賣/
2024/11/29	265	85.30	276.3	85.18	84.00	-11.3	54,691	-0.02%	大買/大賣/
2024/11/28	157	81.70	195	81.25	83.20	-38	49,837	-0.08%	大買/大賣/
2024/11/27	230	85.41	195.3	84.60	83.80	34.7	46,210	0.08%	大買/大賣/
2024/11/26	157	84.90	127	84.24	83.30	30	43,714	0.07%	大買/大賣/
2024/11/25	219.1	84.50	191.5	84.91	85.40	27.6	41,933	0.07%	大買/大賣/
2024/11/22	233.5	84.79	217.5	84.95	83.00	16	39,339	0.04%	大買/大賣/
2024/11/21	164	75.04	197.2	75.92	79.90	-33.2	35,864	-0.09%	大買/大賣/
2024/11/20	228.5	73.70	239	73.48	72.70	-10.5	32,595	-0.03%	大買/大賣/
2024/11/19	204.1	69.39	187.5	69.68	73.20	16.6	28,643	0.06%	大買/大賣/
2024/11/18	182.3	68.91	211.5	68.34	66.60	-29.3	25,624	-0.11%	大買/大賣/
2024/11/15	220.9	70.59	201.3	70.16	68.40	19.6	23,412	0.08%	大買/大賣/
2024/11/14	151.1	64.74	194.7	66.08	69.80	-43.6	20,050	-0.22%	大買/大賣/
2024/11/13	285	64.82	273.1	64.82	63.50	11.9	16,355	0.07%	大買/大賣/
2024/11/12	206.5	60.92	258.6	61.38	63.60	-52.1	12,842	-0.41%	大買/大賣/
2024/11/11	20	59.40	11.8	59.40	59.40	8.2	7,238	0.11%
2024/11/08	44	53.48	73.2	53.80	54.00	-29.2	6,832	-0.43%
2024/11/07	19	49.19	24.1	48.84	49.15	-5	5,378	-0.09%
2024/11/06	0	0.00	1	47.50	47.15	-1	5,058	-0.02%
2024/11/05	0	0.00	10	47.42	47.40	-10	5,002	-0.20%
2024/11/01	3	44.65	2	45.55	46.35	1	5,183	0.02%
2024/10/30	0	0.00	4	46.54	45.70	-4	5,219	-0.08%
2024/10/29	7	45.81	4	45.90	45.95	3	5,281	0.06%
2024/10/28	0	0.00	21	46.49	46.50	-21	5,298	-0.40%
2024/10/25	0	46.30	0	0.00	46.65	0	5,368	0.00%
2024/10/24	3	46.17	17	46.05	46.00	-14	5,469	-0.26%
2024/10/23	5.1	46.88	1	46.85	46.70	4.1	5,569	0.07%
2024/10/22	5	47.15	0	0.00	47.00	5	5,628	0.09%
2024/10/21	2.2	46.85	12	46.89	46.95	-9.8	5,769	-0.17%
2024/10/18	0	0.00	3	46.50	46.75	-3	5,996	-0.05%
2024/10/17	10	47.05	4	47.23	47.10	6	6,054	0.10%
2024/10/16	0	0.00	2	46.98	47.10	-2	6,199	-0.03%
2024/10/15	0	0.00	8	46.86	46.80	-8	6,500	-0.12%
2024/10/11	12	46.83	13	46.43	46.35	-1	7,051	-0.01%
2024/10/09	18.1	47.09	16	46.57	45.70	2.1	7,775	0.03%
2024/10/08	0	45.50	0	0.00	45.70	0	7,679	0.00%
2024/10/07	0	0.00	1	45.70	45.75	-1	7,837	-0.01%
2024/10/04	0	0.00	1	45.35	45.45	-1	7,903	-0.01%
2024/10/01	2	44.50	2	44.85	45.30	0	8,043	0.00%
2024/09/30	12	45.42	0	0.00	45.00	12	8,050	0.15%
2024/09/27	0.2	45.85	2	45.95	45.90	-1.8	8,087	-0.02%
2024/09/26	8	45.71	1	46.10	45.45	7	8,125	0.09%
2024/09/25	8	46.10	24	46.01	45.90	-16	8,102	-0.20%
2024/09/24	1	44.95	0	0.00	45.45	1	8,060	0.01%
2024/09/23	8	45.44	0	45.40	45.30	8	8,078	0.10%
2024/09/20	0	0.00	5	46.26	45.40	-5	8,102	-0.06%
2024/09/19	2	45.75	0	0.00	45.75	2	8,127	0.02%
2024/09/18	7	45.49	11.2	45.95	45.10	-4.2	8,220	-0.05%
2024/09/16	0.2	45.90	10	45.91	46.10	-9.9	8,190	-0.12%
2024/09/13	2	45.60	10	45.84	45.90	-8	8,231	-0.10%
2024/09/12	0	0.00	3	44.80	45.15	-3	8,250	-0.04%
2024/09/11	0	0.00	3	44.00	43.45	-3	8,199	-0.04%
2024/09/10	14	43.56	6	43.82	43.10	8	8,240	0.10%
2024/09/09	4	41.84	0	0.00	42.75	4	8,231	0.05%
2024/09/06	1	42.15	0	0.00	42.65	1	8,293	0.01%
2024/09/05	1	42.43	1	42.85	42.15	0	8,398	0.00%
2024/09/04	1.1	42.09	0	0.00	41.85	1.1	8,527	0.01%
2024/09/03	1	44.70	1	45.15	44.75	0	8,556	0.00%
2024/09/02	0	0.00	3	44.87	44.70	-3	8,657	-0.03%
2024/08/30	1	44.85	0	0.00	44.90	1	8,812	0.01%
2024/08/29	0	0.00	2	44.85	44.85	-2	8,972	-0.02%
2024/08/28	0	0.00	1	44.75	44.75	-1	9,155	-0.01%
2024/08/27	1.1	44.84	0	0.00	44.95	1.1	9,260	0.01%
2024/08/26	2	44.65	3	45.22	44.95	-1	9,465	-0.01%
2024/08/23	3	43.40	0	0.00	44.20	3	9,715	0.03%
2024/08/21	0	0.00	0.1	43.85	43.90	-0.1	10,206	0.00%
2024/08/20	10	44.70	4	44.43	44.10	6	10,642	0.06%
2024/08/19	0	0.00	1	44.20	44.15	-1	11,292	-0.01%
2024/08/16	1	44.59	24	44.17	44.20	-23	12,350	-0.19%
2024/08/14	0	0.00	10.3	44.00	44.10	-10.3	13,664	-0.08%
2024/08/13	6	43.54	6	43.56	43.25	0	14,066	0.00%
2024/08/12	3	42.10	11.1	42.32	43.00	-8.1	14,251	-0.06%
2024/08/09	2	41.05	5	40.82	40.60	-3	14,713	-0.02%
2024/08/08	11.1	39.94	0	0.00	40.05	11.1	15,293	0.07%
2024/08/07	0	0.00	14.1	40.46	41.15	-14.1	15,433	-0.09%
2024/08/06	7	37.40	4	38.65	38.45	3	15,832	0.02%
2024/08/05	23.1	38.99	75	38.70	38.70	-51.9	15,769	-0.33%
2024/08/02	5.1	43.11	0	0.00	42.95	5.1	15,699	0.03%
2024/08/01	15	43.85	20.1	43.81	44.30	-5.1	15,804	-0.03%
2024/07/30	12	41.81	2	42.43	42.55	10	16,010	0.06%
2024/07/29	18.1	42.67	7	42.33	42.30	11.1	16,028	0.07%
2024/07/26	8	43.38	4	43.70	43.75	4	16,004	0.02%
2024/07/23	7	45.06	8	45.38	44.80	-1	16,029	-0.01%
2024/07/22	6	44.47	2	44.58	45.00	4	16,326	0.02%
2024/07/19	36	46.79	18	47.07	45.90	18	16,197	0.11%
2024/07/18	10	47.09	4	47.16	47.00	6	16,145	0.04%
2024/07/17	16.1	48.08	2	48.03	48.00	14.1	16,096	0.09%
2024/07/16	11.1	48.68	35.5	48.59	48.25	-24.4	16,105	-0.15%
2024/07/15	12.1	48.15	4	47.56	47.35	8.1	15,906	0.05%
2024/07/12	22.1	48.77	2	48.58	48.25	20.1	15,763	0.13%
2024/07/11	7.7	48.25	50	48.10	48.85	-42.3	15,484	-0.27%
2024/07/10	11	46.87	36	46.86	46.60	-25	15,038	-0.17%
2024/07/09	6	46.10	11	46.47	46.10	-5	15,050	-0.03%
2024/07/08	4.1	45.45	3	45.50	45.40	1.1	14,960	0.01%
2024/07/05	15	45.57	5	45.61	45.90	10	15,109	0.07%
2024/07/03	1	44.55	3.1	44.83	44.50	-2.1	15,199	-0.01%
2024/07/02	0	0.00	2	44.13	44.70	-2	15,433	-0.01%
2024/06/28	0	0.00	2.1	44.50	44.30	-2.1	16,023	-0.01%
2024/06/27	8.1	43.99	4	44.00	43.90	4.1	16,419	0.02%
2024/06/26	14	44.56	2	44.45	44.35	12	16,877	0.07%
2024/06/25	0	0.00	5	43.90	44.80	-5	17,982	-0.03%
2024/06/24	5.1	45.31	0	0.00	44.75	5.1	19,475	0.03%
2024/06/21	1	46.10	0	0.00	46.15	1	19,884	0.01%
2024/06/20	0	0.00	74	46.23	46.45	-74	20,564	-0.36%
2024/06/19	4.3	45.89	21.1	46.72	46.25	-16.8	22,953	-0.07%
2024/06/18	9	45.60	0	0.00	45.70	9	25,902	0.03%
2024/06/17	20	45.78	6	45.85	45.55	14	28,245	0.05%
2024/06/14	6.1	45.51	1	45.70	45.95	5.1	29,522	0.02%
2024/06/13	8	45.73	0	0.00	45.45	8	29,641	0.03%
2024/06/12	1	46.05	1.1	45.52	45.15	-0.1	29,801	0.00%
2024/06/11	5.1	45.36	1	45.20	45.10	4.1	30,032	0.01%
2024/06/07	13	45.94	2	46.05	45.70	11	30,461	0.04%
2024/06/06	1	46.85	0	0.00	46.60	1	30,717	0.00%
2024/06/05	7	47.17	3	47.18	46.65	4	30,788	0.01%
2024/06/04	3	48.30	15	48.17	47.75	-12	30,772	-0.04%
2024/06/03	18	48.03	3	48.60	48.20	15	30,722	0.05%
2024/05/31	4	47.85	8	47.60	47.50	-4	30,623	-0.01%
2024/05/30	59	48.33	5	48.09	47.60	54	30,611	0.18%
2024/05/29	62	49.04	21	49.05	49.00	41	30,586	0.13%
2024/05/28	14	48.28	12	48.47	48.35	2	30,460	0.01%
2024/05/27	15	48.79	18	49.24	48.40	-3	30,404	-0.01%
2024/05/24	17	48.37	5	48.28	48.35	12	30,334	0.04%
2024/05/23	18	48.52	20	48.60	48.00	-2	30,104	-0.01%
2024/05/22	25	48.56	35.3	48.91	49.50	-10.3	29,750	-0.03%
2024/05/21	24	47.47	20	47.27	47.95	4	29,279	0.01%
2024/05/20	18	45.88	0	0.00	45.80	18	28,708	0.06%
2024/05/17	3	45.88	2	45.70	45.90	1	28,138	0.00%
2024/05/16	12.2	47.58	3	47.43	46.80	9.2	27,886	0.03%
2024/05/15	5	47.27	22	47.37	47.40	-17	27,835	-0.06%
2024/05/14	26	46.37	64	46.59	48.00	-38	27,668	-0.14%
2024/05/13	5	44.85	18	44.90	44.85	-13	27,147	-0.05%
2024/05/10	47	44.25	26	44.34	44.10	21	27,071	0.08%
2024/05/09	1	42.75	0	0.00	42.75	1	26,688	0.00%
2024/05/08	0	0.00	3	42.85	42.95	-3	26,814	-0.01%
2024/05/07	1	42.55	0	0.00	43.00	1	26,976	0.00%
2024/05/06	2	43.35	0	0.00	43.20	2	26,908	0.01%
2024/05/03	8	44.91	1	45.20	43.75	7	26,916	0.03%
2024/05/02	10	44.76	3	44.75	44.60	7	27,037	0.03%
2024/04/30	1.6	45.38	2	45.38	45.40	-0.4	27,395	0.00%
2024/04/29	3	45.77	6.5	45.94	45.90	-3.5	27,857	-0.01%
2024/04/26	28	45.79	5	45.33	45.70	23	28,831	0.08%
2024/04/25	4	43.95	1	44.20	44.05	3	28,993	0.01%
2024/04/24	6	44.17	4	44.20	44.60	2	29,086	0.01%
2024/04/23	7	42.77	0	0.00	42.80	7	29,074	0.02%
2024/04/22	1	42.30	2	42.55	42.20	-1	29,228	0.00%
2024/04/19	5	43.50	1	43.90	43.70	4	29,229	0.01%
2024/04/18	6	44.58	1	45.10	44.70	5	29,358	0.02%
2024/04/17	3.2	45.19	0	0.00	45.00	3.2	29,809	0.01%
2024/04/16	13.3	44.73	1	44.55	44.55	12.3	30,455	0.04%
2024/04/15	16.3	47.21	0	0.00	46.85	16.3	30,218	0.05%
2024/04/12	6	48.74	0	0.00	48.60	6	30,070	0.02%
2024/04/11	3	48.61	11	48.84	48.85	-8	30,088	-0.03%
2024/04/10	13	50.25	17	49.94	49.55	-4	30,183	-0.01%
2024/04/09	13	49.96	18	49.91	50.00	-5	30,203	-0.02%
2024/04/08	6	50.25	5	50.24	50.20	1	30,454	0.00%
2024/04/03	8	49.89	12	49.73	50.00	-4	30,964	-0.01%
2024/04/02	11	50.62	13.2	50.65	50.10	-2.2	32,738	-0.01%
2024/04/01	34	51.16	44.7	51.74	51.10	-10.7	32,628	-0.03%
2024/03/29	35	51.47	35	51.49	51.50	0	32,317	0.00%
2024/03/28	95.2	54.08	20.5	53.31	52.20	74.7	31,969	0.23%
2024/03/27	34	55.96	44.1	56.15	56.70	-10.1	30,939	-0.03%
2024/03/26	8.1	53.11	22	53.07	53.20	-13.9	29,545	-0.05%
2024/03/25	27.1	54.78	18	54.35	54.00	9.1	29,445	0.03%
2024/03/22	174	57.25	68.3	56.57	54.00	105.7	28,813	0.37%	大買/鉅額交易
2024/03/21	95.1	55.44	65.7	56.30	57.90	29.4	26,387	0.11%
2024/03/20	41	52.21	66	53.31	53.60	-25	23,391	-0.11%
2024/03/19	7.1	48.01	54.2	48.71	48.80	-47.1	21,293	-0.22%
2024/03/18	3	45.30	16	45.67	46.50	-13	20,908	-0.06%
2024/03/15	6.2	45.65	0.1	45.25	45.60	6.1	20,820	0.03%
2024/03/14	16.3	45.83	12.1	45.83	45.55	4.2	20,658	0.02%
2024/03/13	17.2	45.60	23	45.93	45.65	-5.8	20,533	-0.03%
2024/03/12	8	44.74	19	44.96	45.30	-11	20,128	-0.05%
2024/03/11	3	43.90	15	43.89	43.70	-12	19,919	-0.06%
2024/03/08	3	42.58	1	42.45	42.50	2	19,835	0.01%
2024/03/07	0	42.60	2	42.75	42.70	-2	20,023	-0.01%
2024/03/06	5	43.60	0	0.00	43.30	5	20,391	0.02%
2024/03/04	2	43.63	1	43.85	43.20	1	20,436	0.00%
2024/03/01	3	43.03	1	42.95	43.05	2	20,313	0.01%
2024/02/29	2.1	41.41	5	41.66	42.30	-3	20,308	-0.01%
2024/02/27	8.1	41.86	5	41.82	41.60	3.1	20,415	0.01%
2024/02/26	7	43.21	12	43.32	42.95	-5	20,354	-0.02%
2024/02/23	25	44.86	6	45.26	43.60	19	20,439	0.09%
2024/02/22	25	44.98	34	45.29	44.45	-9	20,545	-0.04%
2024/02/21	17	43.92	44	44.08	43.75	-27	20,177	-0.13%
2024/02/20	15	43.79	7	43.78	43.75	8	20,306	0.04%
2024/02/19	20	44.33	0	0.00	44.15	20	20,252	0.10%
2024/02/16	10	45.32	1	45.90	45.60	9	20,286	0.04%
2024/02/15	28	44.75	7	44.58	45.10	21	20,101	0.10%
2024/02/05	2.1	45.09	18	45.30	44.80	-16	19,880	-0.08%
2024/02/02	7	45.21	15	45.22	45.10	-8	19,884	-0.04%
2024/02/01	11.1	44.63	1	44.65	44.65	10.1	19,825	0.05%
2024/01/31	25.1	45.22	18	45.33	45.00	7.1	19,888	0.04%
2024/01/30	8	45.98	25	46.08	46.40	-17	19,712	-0.09%
2024/01/29	10	45.27	1	45.30	45.30	9	19,491	0.05%
2024/01/26	1	44.60	7	44.86	44.50	-6	19,452	-0.03%
2024/01/25	5	45.74	7.2	45.41	45.40	-2.2	19,385	-0.01%
2024/01/24	26	46.71	24.1	46.66	46.10	2	19,145	0.01%
2024/01/23	18.1	46.11	37	46.09	46.40	-18.9	18,790	-0.10%
2024/01/22	46	46.34	25	46.22	46.40	21	18,283	0.11%
2024/01/19	6.1	44.47	31	44.48	44.85	-24.9	17,193	-0.14%
2024/01/18	1	43.00	3	43.17	43.35	-2	16,714	-0.01%
2024/01/17	1	44.00	4	43.68	43.25	-3	16,663	-0.02%
2024/01/16	12.1	43.70	7	43.77	43.60	5.1	16,614	0.03%
2024/01/15	7	43.87	7	44.11	43.95	0	16,467	0.00%
2024/01/12	7	43.89	12	43.99	43.55	-5	16,410	-0.03%
2024/01/11	6	44.29	7.3	44.18	44.55	-1.3	16,224	-0.01%
2024/01/10	7	43.55	17.2	43.10	43.65	-10.2	15,998	-0.06%
2024/01/09	1	42.10	0	0.00	41.95	1	15,344	0.01%
2024/01/08	0	0.00	25	42.32	42.15	-25	15,597	-0.16%
2024/01/05	12	42.09	12	42.43	42.25	0	16,105	0.00%
2024/01/04	19	42.35	11	42.49	42.10	8	16,376	0.05%
2024/01/03	12	43.06	5	43.30	43.30	7	16,329	0.04%
2024/01/02	25	43.43	11	43.28	43.20	14	16,273	0.09%
2023/12/29	23	44.54	28	44.49	44.55	-5	15,997	-0.03%
2023/12/28	51	44.72	45.1	44.88	45.00	5.9	15,338	0.04%
2023/12/27	5	42.44	8	42.38	42.55	-3	13,513	-0.02%
2023/12/25	5	41.75	6	41.66	41.55	-1	13,929	-0.01%
2023/12/22	0	0.00	5	41.57	41.60	-5	13,969	-0.04%
2023/12/21	4	41.85	0	0.00	41.50	4	14,021	0.03%
2023/12/20	7	41.61	27	41.50	41.65	-20	14,239	-0.14%
2023/12/19	11.2	39.62	2	40.33	39.50	9.2	14,259	0.06%
2023/12/18	1	40.34	1	40.25	40.30	0	14,458	0.00%
2023/12/15	2	40.35	3	40.52	40.25	-1	15,181	-0.01%
2023/12/14	20	41.23	10	40.96	40.70	10	15,435	0.06%
2023/12/13	42	42.36	28	41.93	41.20	14	15,245	0.09%
2023/12/12	1	41.09	2	41.13	40.90	-1	14,422	-0.01%
2023/12/11	0	0.00	2	41.30	41.15	-2	14,501	-0.01%
2023/12/08	1.1	41.78	4	41.25	40.95	-2.9	14,553	-0.02%
2023/12/07	0	0.00	6	41.75	41.15	-6	14,461	-0.04%
2023/12/06	9	41.25	7	41.31	41.15	2	14,542	0.01%
2023/12/05	2	40.98	0	41.15	40.75	2	14,492	0.01%
2023/12/04	17.2	41.42	10	41.37	41.25	7.2	14,429	0.05%
2023/12/01	23	41.09	20	41.15	41.40	3	14,215	0.02%
2023/11/30	1	39.85	7	39.91	40.20	-6	13,802	-0.04%
2023/11/29	0	0.00	13	39.84	39.85	-13	13,797	-0.09%
2023/11/28	1	39.20	7	38.94	39.30	-6	13,956	-0.04%
2023/11/27	20.1	38.74	24	38.91	38.25	-4	14,123	-0.03%
2023/11/24	18	39.86	1	39.75	39.75	17	14,088	0.12%
2023/11/23	3	40.85	1	41.75	40.90	2	14,040	0.01%
2023/11/22	13	40.92	25	40.99	40.75	-12	14,038	-0.09%
2023/11/21	3	42.08	12	41.94	42.20	-9	14,068	-0.06%
2023/11/20	6	41.03	8	40.67	41.20	-2	14,328	-0.01%
2023/11/17	4	40.90	16	39.97	40.90	-12	14,375	-0.08%
2023/11/16	9	39.12	6.7	39.09	39.30	2.3	14,457	0.02%
2023/11/15	4	39.31	4	39.60	38.70	0	14,825	0.00%
2023/11/14	4	39.90	11	39.99	39.85	-7	16,064	-0.04%
2023/11/13	1	39.25	2	39.68	39.70	-1	16,441	-0.01%
2023/11/10	0	0.00	6	39.50	39.50	-6	16,710	-0.04%
2023/11/08	1	39.40	4	39.58	39.10	-3	17,277	-0.02%
2023/11/07	0.1	38.70	0	0.00	38.80	0.1	17,499	0.00%
2023/11/06	0	0.00	1	38.70	38.70	-1	18,229	-0.01%
2023/11/03	4	38.25	6	38.15	38.10	-2	18,679	-0.01%
2023/11/02	3	38.13	0	0.00	37.90	3	19,410	0.02%
2023/10/31	1.4	37.26	5	37.35	36.75	-3.6	21,299	-0.02%
2023/10/30	0	0.00	11	38.26	37.90	-11	21,465	-0.05%
2023/10/27	5	38.35	0	0.00	38.15	5	21,611	0.02%
2023/10/26	20	38.40	0	0.00	38.20	20	21,951	0.09%
2023/10/25	0	0.00	1.3	39.09	39.00	-1.3	22,087	-0.01%
2023/10/24	2	38.80	3.7	38.62	39.00	-1.7	22,137	-0.01%
2023/10/23	3	38.17	1	38.25	38.30	2	22,215	0.01%
2023/10/20	1	37.20	1	37.55	37.95	0	22,467	0.00%
2023/10/19	6.7	37.36	3	37.70	38.00	3.7	22,749	0.02%
2023/10/18	18.3	38.06	37	37.72	37.50	-18.7	23,174	-0.08%
2023/10/17	48	39.75	42	39.88	39.35	6	23,530	0.03%
2023/10/16	17.1	40.14	3	40.10	39.80	14.1	26,345	0.05%
2023/10/13	16.3	41.89	7	41.97	42.00	9.3	30,275	0.03%
2023/10/12	37	40.24	46	40.68	41.85	-9	30,070	-0.03%
2023/10/11	21	40.43	4	39.70	39.65	17	30,478	0.06%
2023/10/06	3	41.83	0	0.00	41.50	3	30,983	0.01%
2023/10/05	6	41.56	6	41.73	41.65	0	32,976	0.00%
2023/10/04	9	40.56	8	41.17	41.20	1	33,163	0.00%
2023/10/03	14.6	42.07	7	41.89	41.45	7.6	33,217	0.02%
2023/10/02	11	42.51	23	42.23	42.50	-12	33,214	-0.04%
2023/09/28	8	41.08	8	40.96	40.75	0	33,075	0.00%
2023/09/27	5	40.30	5	40.73	40.80	0	33,344	0.00%
2023/09/26	3	40.53	3	40.23	40.10	0	34,282	0.00%
2023/09/25	17	40.76	5	40.30	40.10	12	34,571	0.03%
2023/09/22	11	40.12	23	40.06	40.80	-12	34,366	-0.03%
2023/09/21	6	38.74	2	38.90	39.25	4	34,107	0.01%
2023/09/20	12	40.25	27	39.59	39.50	-15	34,089	-0.04%
2023/09/19	13	38.66	16	39.19	38.45	-3	33,817	-0.01%
2023/09/18	3	37.92	16	37.91	37.80	-13	34,400	-0.04%
2023/09/15	0	0.00	4	38.78	38.70	-4	34,706	-0.01%
2023/09/14	1	38.90	1	38.65	38.70	0	34,870	0.00%
2023/09/13	5	38.50	1	38.80	38.55	4	35,439	0.01%
2023/09/12	1	38.40	0	0.00	38.45	1	37,017	0.00%
2023/09/11	12	38.59	11	38.51	38.20	1	38,498	0.00%
2023/09/08	2	39.45	111	39.29	39.25	-109	38,420	-0.28%	大賣/鉅額交易
2023/09/07	2	39.75	0	0.00	39.65	2	38,624	0.01%
2023/09/06	7	40.39	1	40.15	40.15	6	38,619	0.02%
2023/09/05	2	39.98	1	40.05	40.35	1	38,718	0.00%
2023/09/04	8	39.86	4	39.90	39.90	4	38,830	0.01%
2023/09/01	7	39.85	10	39.95	39.75	-3	38,850	-0.01%
2023/08/31	9	40.35	11	40.49	40.55	-2	38,766	-0.01%
2023/08/30	25	41.80	2	41.25	40.95	23	38,883	0.06%
2023/08/29	19	41.27	18	41.47	41.20	1	39,373	0.00%
2023/08/28	11	41.32	7	41.73	41.35	4	40,556	0.01%
2023/08/25	15	42.06	4	42.28	41.70	11	40,916	0.03%
2023/08/24	19	44.22	11	43.82	43.30	8	40,875	0.02%
2023/08/23	1	43.20	2	43.68	44.00	-1	40,874	0.00%
2023/08/22	10	43.56	8.5	43.96	43.20	1.5	40,647	0.00%
2023/08/21	18.5	43.65	17.2	43.41	43.30	1.3	40,346	0.00%
2023/08/18	74.2	45.41	63.1	44.61	44.05	11.1	39,988	0.03%
2023/08/17	5	42.73	14	42.80	43.10	-9	38,655	-0.02%
2023/08/16	24.1	42.69	33	42.76	43.00	-8.9	38,358	-0.02%
2023/08/15	19	44.04	5	43.91	43.35	14	38,455	0.04%
2023/08/14	2.5	42.78	10	43.60	42.80	-7.5	38,131	-0.02%
2023/08/11	39	43.43	5	43.38	42.85	34	37,795	0.09%
2023/08/10	21.5	42.63	26	42.70	42.30	-4.5	37,397	-0.01%
2023/08/09	12.1	45.16	6	45.46	45.00	6.1	36,606	0.02%
2023/08/08	68.2	47.07	18	46.86	46.35	50.2	36,084	0.14%
2023/08/07	57	47.91	73.4	47.95	48.45	-16.4	35,289	-0.05%
2023/08/04	13	45.25	3	46.07	45.15	10	33,829	0.03%
2023/08/02	14.6	46.93	6.5	45.07	44.95	8.1	33,238	0.02%
2023/08/01	14.2	47.84	7	48.24	48.60	7.2	32,945	0.02%
2023/07/31	12.1	47.74	7.1	50.73	47.05	5	32,749	0.02%
2023/07/28	2	46.85	8	47.96	49.50	-6	32,343	-0.02%
2023/07/27	5.2	47.16	12.8	47.46	46.80	-7.6	32,140	-0.02%
2023/07/26	20	47.87	6	48.43	47.10	14	31,987	0.04%
2023/07/25	15.1	48.84	13	49.22	48.30	2.1	31,791	0.01%
2023/07/24	22.2	50.19	22	50.06	49.90	0.2	31,491	0.00%
2023/07/21	14.2	47.41	12.1	46.27	49.30	2	31,107	0.01%
2023/07/20	17.3	47.68	23.8	47.61	46.80	-6.5	30,607	-0.02%
2023/07/19	60.1	51.84	68	52.42	51.10	-7.9	29,960	-0.03%
2023/07/18	111	53.88	63	52.08	50.40	48	27,034	0.18%	大買/
2023/07/17	18	52.20	3	52.20	52.20	15	22,706	0.07%
2023/07/14	14	47.31	42.9	47.50	47.50	-28.9	22,355	-0.13%
2023/07/13	5	42.58	7	43.12	43.20	-2	21,592	-0.01%
2023/07/12	19	37.78	121	38.53	39.30	-102	20,937	-0.49%	大賣/鉅額交易
2023/07/11	3	35.85	10.3	35.42	35.75	-7.3	18,866	-0.04%
2023/07/10	8	35.08	1	35.05	34.90	7	18,579	0.04%
2023/07/07	17.3	35.46	1	35.35	35.35	16.3	18,406	0.09%
2023/07/06	20	36.09	35	36.12	35.55	-15	18,239	-0.08%
2023/07/05	30.1	36.84	7	36.61	36.15	23.1	17,878	0.13%
2023/07/04	32.2	37.29	61.4	37.73	37.70	-29.2	17,291	-0.17%
2023/07/03	13.1	35.80	8.3	36.15	35.95	4.8	16,168	0.03%
2023/06/30	3.5	34.66	0	0.00	34.95	3.5	15,723	0.02%
2023/06/29	13	34.67	11	35.04	34.70	2	15,578	0.01%
2023/06/28	13.4	35.02	12	34.95	34.70	1.4	15,444	0.01%
2023/06/27	16.5	35.54	14	35.69	35.35	2.5	15,208	0.02%
2023/06/26	31.1	36.45	31.3	36.44	36.85	-0.2	14,732	0.00%
2023/06/21	18	35.26	11	35.33	35.15	7	13,755	0.05%
2023/06/20	12.3	34.61	6	34.54	34.50	6.3	13,358	0.05%
2023/06/19	50	35.10	61	35.98	35.40	-11	13,068	-0.08%
2023/06/16	128.2	37.14	62	37.06	36.45	66.2	12,329	0.54%	大買/
2023/06/15	83	35.01	114.3	35.29	36.15	-31.3	10,611	-0.29%	大賣/
2023/06/14	3	32.70	9.1	32.80	32.90	-6.1	9,027	-0.07%
2023/06/13	6.1	32.63	18	32.98	32.85	-12	8,882	-0.13%
2023/06/12	3	32.07	6	32.08	32.10	-3	8,565	-0.04%
2023/06/09	3	32.52	20.1	32.39	32.40	-17.1	8,506	-0.20%
2023/06/08	4	31.93	0.1	31.70	31.55	3.9	8,322	0.05%
2023/06/07	2	32.43	7	32.45	32.40	-5	8,188	-0.06%
2023/06/06	4.2	31.95	6	32.01	31.95	-1.8	8,098	-0.02%
2023/06/05	33.3	33.14	36	33.13	32.65	-2.7	7,965	-0.03%
2023/06/02	16.1	33.23	11	33.31	32.90	5.1	7,652	0.07%
2023/06/01	64	33.35	73.1	33.23	33.40	-9.1	7,043	-0.13%
2023/05/31	14	31.83	14	31.82	31.95	0	5,728	0.00%
2023/05/30	1	30.80	7	30.79	31.00	-6	5,203	-0.12%
2023/05/29	27	31.28	75.4	30.50	31.40	-48.4	5,067	-0.96%
2023/05/26	3	29.57	1	29.35	29.25	2	4,433	0.05%
2023/05/25	1	29.50	0	0.00	29.50	1	4,387	0.02%
2023/05/24	1	29.30	0.4	29.20	29.20	0.6	4,322	0.01%
2023/05/23	28	29.57	0	0.00	29.25	28	4,223	0.66%
2023/05/22	21	30.11	5	30.20	30.15	16	4,015	0.40%
2023/05/19	7	29.62	37	29.98	30.20	-30	3,821	-0.79%
2023/05/18	0	0.00	70	28.56	28.40	-70	3,282	-2.13%
2023/05/17	0	0.00	72	28.41	28.35	-72	3,233	-2.23%
2023/05/16	0	0.00	42	28.27	28.25	-42	3,208	-1.31%
2023/05/12	2	27.88	0	0.00	27.85	2	3,217	0.06%
2023/05/09	25	27.96	0	0.00	27.95	25	3,426	0.73%
2023/05/08	0	0.00	0.7	28.15	28.10	-0.7	3,450	-0.02%
2023/05/05	6	28.15	0	0.00	28.15	6	3,512	0.17%
2023/05/04	10	28.25	0	0.00	28.35	10	3,526	0.28%
2023/05/03	8	28.25	0	0.00	28.35	8	3,541	0.23%
2023/05/02	2	28.30	20	28.35	28.35	-18	3,592	-0.50%
2023/04/28	1	28.40	65	28.50	28.40	-64	3,608	-1.77%
2023/04/27	0	0.00	4	28.20	28.30	-4	3,589	-0.11%
2023/04/26	5	27.87	0	0.00	28.10	5	3,537	0.14%
2023/04/25	0	0.00	2	28.10	28.10	-2	3,503	-0.06%
2023/04/21	20	27.85	0	0.00	27.75	20	3,391	0.59%
2023/04/20	7	27.86	0	0.00	27.85	7	3,378	0.21%
2023/04/19	10	28.03	0	0.00	27.95	10	3,349	0.30%
2023/04/18	6	28.34	0	0.00	28.25	6	3,297	0.18%
2023/04/17	3	28.47	3.2	28.70	28.60	-0.2	3,244	0.00%
2023/04/14	10	28.00	1	27.90	28.10	9	3,103	0.29%
2023/04/13	17	27.78	0	0.00	27.80	17	3,054	0.56%
2023/04/12	1	27.75	0	0.00	27.75	1	3,082	0.03%
2023/04/11	1	27.90	0	0.00	27.90	1	3,085	0.03%
2023/04/10	0	0.00	1	27.50	27.40	-1	3,027	-0.03%
2023/03/30	1	27.35	10	27.35	27.35	-9	2,995	-0.30%
2023/03/29	0	0.00	8	27.35	27.45	-8	2,977	-0.27%
2023/03/28	37	28.51	3	28.50	28.50	34	3,005	1.13%
2023/03/27	0	0.00	6	28.70	28.65	-6	3,055	-0.20%
2023/03/24	8	28.67	0	0.00	28.70	8	3,060	0.26%
2023/03/23	26	28.56	0	0.00	28.60	26	3,023	0.86%
2023/03/22	10	28.65	0	0.00	28.80	10	3,014	0.33%
2023/03/21	5.2	28.40	3	28.45	28.55	2.2	2,995	0.07%
2023/03/17	20	28.04	0	0.00	28.00	20	2,965	0.67%
2023/03/16	6	27.92	0	0.00	27.90	6	2,933	0.20%
2023/03/15	0	0.00	2	28.40	28.20	-2	2,914	-0.07%
2023/03/14	15	28.20	0	0.00	28.25	15	2,932	0.51%
2023/03/13	1	28.35	6	28.55	28.50	-5	2,929	-0.17%
2023/03/10	33	28.69	0	0.00	28.65	33	2,899	1.14%
2023/03/09	9	29.01	0	0.00	29.05	9	2,864	0.31%
2023/03/08	10	29.15	0	0.00	29.15	10	2,812	0.36%
2023/03/06	15	29.27	0	0.00	29.35	15	2,738	0.55%
2023/03/03	12	29.37	0	0.00	29.35	12	2,700	0.44%
2023/03/02	5	29.30	0	0.00	29.45	5	2,659	0.19%
2023/03/01	17	29.54	0	0.00	29.50	17	2,598	0.65%
2023/02/24	0	0.00	4	31.50	31.60	-4	2,429	-0.16%
2023/02/23	1	31.25	4	31.30	31.20	-3	2,369	-0.13%
2023/02/21	0	30.95	0	0.00	31.10	0	2,378	0.00%
2023/02/15	8	30.68	0	0.00	30.75	8	2,600	0.31%
2023/02/10	3	30.77	3	30.60	30.80	0	2,686	0.00%
2023/02/09	20.1	31.07	3	31.00	30.90	17.1	2,666	0.64%
2023/02/08	0	0.00	1	31.95	31.85	-1	2,565	-0.04%
2023/02/07	1	31.90	1	31.75	31.85	0	2,512	0.00%
2023/02/06	1	31.50	0	0.00	31.50	1	2,430	0.04%
2023/02/03	3	31.28	0	0.00	31.40	3	2,400	0.12%
2023/02/01	2	30.84	0	0.00	30.75	2	2,309	0.09%
2023/01/31	0	0.00	70	30.51	30.80	-70	2,285	-3.06%
2023/01/30	1	30.30	0	0.00	30.30	1	2,225	0.04%
2023/01/17	1	29.95	0	0.00	30.00	1	2,197	0.05%
2023/01/16	5	30.00	0	0.00	29.90	5	2,190	0.23%
2023/01/13	5	30.10	0	0.00	30.05	5	2,179	0.23%
2023/01/12	1	30.20	1	30.25	30.15	0	2,169	0.00%
2023/01/10	0	0.00	1	30.15	30.10	-1	2,167	-0.05%
2023/01/06	10	29.43	0	0.00	29.50	10	2,120	0.47%
2023/01/05	10	29.55	0	0.00	29.50	10	2,135	0.47%
2023/01/04	10	29.50	0	0.00	29.50	10	2,134	0.47%
2023/01/03	7	29.50	0	0.00	29.60	7	2,154	0.32%
2022/12/30	10	29.55	82	30.02	29.50	-72	2,154	-3.34%
2022/12/29	5	28.90	5	29.40	29.70	0	2,083	0.00%
2022/12/28	25	29.23	0	0.00	29.15	25	2,050	1.22%
2022/12/27	5	29.55	0	0.00	29.60	5	2,047	0.24%
2022/12/23	10	29.48	0	0.00	29.70	10	2,062	0.48%
2022/12/22	15	29.78	0	0.00	29.75	15	2,115	0.71%
2022/12/21	0	0.00	10	30.00	29.75	-10	2,089	-0.48%
2022/12/20	50.5	29.66	50	30.15	29.60	0.5	2,060	0.02%
2022/12/19	0	0.00	93	30.00	29.75	-93	2,012	-4.62%
2022/12/16	50	29.41	20	29.70	29.40	30	1,889	1.59%
2022/12/15	0	0.00	2	29.70	29.70	-2	1,844	-0.11%
2022/12/14	0	0.00	60	29.84	29.75	-60	1,853	-3.24%
2022/12/13	0	0.00	10	29.65	29.65	-10	1,821	-0.55%
2022/12/12	0	0.00	1	29.05	29.45	-1	1,810	-0.06%
2022/12/07	11	28.98	0	0.00	29.00	11	1,826	0.60%
2022/12/06	30	29.38	1	29.45	29.20	29	1,803	1.61%
2022/12/05	50	29.75	0	0.00	29.70	50	1,764	2.83%
2022/12/02	6	29.90	8	29.95	29.95	-2	1,791	-0.11%
2022/12/01	0	0.00	20	30.00	29.95	-20	1,794	-1.11%
2022/11/30	0.5	29.70	0	0.00	29.75	0.5	1,770	0.03%
2022/11/29	4	29.30	30	29.50	29.60	-26	1,748	-1.49%
2022/11/25	0	0.00	5	29.40	29.30	-5	1,734	-0.29%
2022/11/24	0	0.00	8	29.31	29.30	-8	1,718	-0.47%
2022/11/23	0	0.00	25	29.33	29.25	-25	1,714	-1.46%
2022/11/18	1	29.10	0	0.00	28.95	1	1,727	0.06%
2022/11/16	0	0.00	2	29.20	29.15	-2	1,685	-0.12%
2022/11/14	6	28.72	2	28.95	28.85	4	1,586	0.25%
2022/11/07	0	0.00	1	27.70	27.70	-1	1,428	-0.07%
2022/10/14	1	26.70	0	0.00	26.55	1	1,765	0.06%
2022/10/13	1	26.35	0	0.00	26.25	1	1,785	0.06%
2022/10/12	5	26.60	0	0.00	26.75	5	1,781	0.28%
2022/10/11	5	26.75	1	26.75	26.70	4	1,805	0.22%
2022/09/29	0	0.00	6	27.07	27.15	-6	1,855	-0.32%
2022/09/28	2	26.60	0	0.00	26.15	2	1,804	0.11%
2022/09/26	4	26.70	0	0.00	26.50	4	1,808	0.22%
2022/09/21	10	27.63	0	0.00	27.65	10	1,839	0.54%
2022/09/19	0	0.00	0.5	27.85	27.75	-0.5	1,876	-0.03%
2022/09/06	17	27.56	0	0.00	27.35	17	2,158	0.79%
2022/08/30	1	28.10	0	0.00	28.05	1	2,148	0.05%
2022/08/29	15	27.88	0	0.00	27.90	15	2,146	0.70%
2022/08/26	5	28.35	0	0.00	28.40	5	2,127	0.24%
2022/08/24	30	28.46	0	0.00	28.40	30	2,119	1.42%
2022/08/22	0	28.80	0	0.00	28.75	0	2,143	0.00%
2022/08/18	2	28.65	0	0.00	28.70	2	2,138	0.09%
2022/08/17	20	28.58	0	0.00	28.55	20	2,138	0.94%
2022/08/15	6	28.65	0	0.00	28.85	6	2,152	0.28%
2022/08/12	20	28.93	1	29.00	28.90	19	2,128	0.89%
2022/08/11	0	0.00	3	29.15	29.10	-3	2,104	-0.14%
2022/08/10	30	29.28	0	0.00	29.10	30	2,090	1.43%
2022/08/09	1	29.40	1	29.20	29.45	0	2,078	0.00%
2022/08/08	0	0.00	40	28.55	28.70	-40	2,003	-2.00%
2022/08/05	0	0.00	51	28.40	28.30	-51	1,993	-2.56%
2022/08/04	10	27.65	10	28.00	28.00	0	2,026	0.00%
2022/08/02	10	27.88	0	0.00	27.95	10	2,110	0.47%
2022/08/01	10	28.13	11	28.20	28.15	-1	2,126	-0.05%
2022/07/29	5	28.05	0	0.00	28.15	5	2,158	0.23%
2022/07/26	10	27.93	0	0.00	28.00	10	2,215	0.45%
2022/07/25	5	27.95	4	28.10	28.05	1	2,244	0.04%
2022/07/22	10	28.10	10	28.30	28.20	0	2,242	0.00%
2022/07/21	10	28.05	54	27.84	28.05	-44	2,251	-1.95%
2022/07/19	0	0.00	10	27.40	27.35	-10	2,259	-0.44%
2022/07/15	0	0.00	10	27.05	27.00	-10	2,247	-0.44%
2022/07/14	0	0.00	11	27.02	27.10	-11	2,267	-0.49%
2022/07/12	1	26.60	0	0.00	26.45	1	2,285	0.04%
2022/07/07	0	0.00	49	27.30	27.40	-49	2,322	-2.11%
2022/07/06	0	0.00	13	27.02	26.75	-13	2,338	-0.56%
2022/07/04	0	0.00	3	26.70	26.75	-3	2,417	-0.12%
2022/07/01	40	26.95	17	27.37	26.80	23	2,488	0.92%
2022/06/30	70	27.58	0	0.00	27.45	70	2,556	2.74%
2022/06/28	0	0.00	30	28.55	28.35	-30	2,820	-1.06%
2022/06/27	0	0.00	50	28.75	28.80	-50	2,991	-1.67%
2022/06/24	0	0.00	60	28.54	28.45	-60	3,084	-1.95%
2022/06/23	10	28.30	10	28.63	28.20	0	3,156	0.00%
2022/06/22	4	28.58	1	28.35	28.35	3	3,196	0.09%
2022/06/21	7	28.71	7	28.66	28.70	0	3,201	0.00%
2022/06/20	1	27.50	0	0.00	27.20	1	3,068	0.03%
2022/06/17	0	0.00	24	27.85	27.90	-24	3,077	-0.78%
2022/06/01	10	28.10	0	0.00	28.15	10	3,742	0.27%
2022/05/13	1	26.25	0	0.00	26.55	1	4,848	0.02%
2022/05/12	1	26.15	1	26.35	26.15	0	4,878	0.00%
2022/05/11	1	26.85	4	26.65	26.65	-3	4,858	-0.06%
2022/05/06	0	0.00	4	27.95	27.85	-4	4,838	-0.08%
2022/04/28	0	0.00	1	27.80	27.80	-1	4,978	-0.02%
2022/04/25	1	28.00	0	0.00	27.95	1	5,038	0.02%
2022/04/22	0	0.00	1	28.60	28.75	-1	5,051	-0.02%
2022/04/15	1	28.25	0	0.00	28.35	1	5,300	0.02%
2022/04/14	5.4	28.51	0	0.00	28.55	5.4	5,386	0.10%
2022/04/13	2	28.20	0	0.00	28.20	2	5,452	0.04%
2022/04/11	5	28.39	1	28.25	28.20	4	5,506	0.07%
2022/04/08	1	28.10	0	0.00	28.20	1	5,630	0.02%
2022/04/07	1	28.20	38	28.60	28.25	-37	5,830	-0.63%
2022/04/06	3	28.82	0	0.00	28.90	3	6,006	0.05%
2022/04/01	1	29.15	20	29.25	29.35	-19	6,019	-0.32%
2022/03/31	5	29.78	0	0.00	29.55	5	6,065	0.08%
2022/03/30	2	31.83	5	31.80	31.75	-3	5,901	-0.05%
2022/03/29	20	32.03	0	0.00	31.85	20	5,822	0.34%
2022/03/21	1	32.10	0	0.00	32.00	1	6,617	0.02%
2022/03/16	0	0.00	2	31.60	31.80	-2	7,434	-0.03%
2022/03/15	2	31.75	0	0.00	31.75	2	7,477	0.03%
2022/03/14	0	0.00	3	32.00	32.05	-3	7,549	-0.04%
2022/03/11	0	0.00	13	31.80	31.75	-13	7,637	-0.17%
2022/03/10	5	31.78	4	31.85	31.85	1	7,640	0.01%
2022/03/09	5	31.33	2	31.50	31.45	3	7,658	0.04%
2022/03/08	27	31.60	12	31.28	31.20	15	7,690	0.20%
2022/03/07	16	32.35	0	0.00	32.35	16	7,534	0.21%
2022/03/03	1	32.95	60	33.05	33.05	-59	7,699	-0.77%
2022/03/02	1	32.35	0.3	32.70	32.70	0.7	7,913	0.01%
2022/03/01	91	32.38	0	0.00	32.60	91	8,286	1.10%
2022/02/25	31.6	33.66	0	0.00	33.55	31.6	8,201	0.38%
2022/02/24	21	33.83	2	34.05	33.70	19	8,397	0.23%
2022/02/23	1	34.05	0	0.00	34.30	1	8,850	0.01%
2022/02/22	89	33.96	10	33.89	33.95	79	10,310	0.77%
2022/02/21	14	34.60	2	34.40	34.45	12	10,599	0.11%
2022/02/18	1	33.85	2	33.95	33.95	-1	11,073	-0.01%
2022/02/17	1	34.10	0	0.00	34.00	1	11,685	0.01%
2022/02/16	4	34.00	0	0.00	34.00	4	11,823	0.03%
2022/02/15	15	34.12	1	34.15	33.75	14	12,048	0.12%
2022/02/14	11	33.55	81	33.76	33.90	-70	11,967	-0.58%
2022/02/11	1	33.65	0	0.00	33.75	1	11,970	0.01%
2022/02/10	20	33.48	10	33.75	33.70	10	11,976	0.08%
2022/02/09	1	33.75	20	33.70	33.75	-19	11,960	-0.16%
2022/02/08	1	33.50	10	33.50	33.50	-9	11,952	-0.08%
2022/02/07	4	32.65	0	0.00	33.00	4	11,982	0.03%
2022/01/26	12	32.29	1	32.40	32.30	11	12,069	0.09%
2022/01/25	32	32.38	0	0.00	32.25	32	12,060	0.27%
2022/01/24	20	32.75	0	0.00	32.80	20	12,018	0.17%
2022/01/21	41	33.21	1	33.25	33.10	40	11,989	0.33%
2022/01/19	0	0.00	25	33.60	33.50	-25	11,931	-0.21%
2022/01/18	1	33.85	65	33.86	33.75	-64	11,920	-0.54%
2022/01/17	4	33.25	17	33.41	33.60	-13	11,862	-0.11%
2022/01/14	80	33.04	0	0.00	33.00	80	11,802	0.68%
2022/01/13	12	33.38	0	0.00	33.50	12	11,708	0.10%
2022/01/12	2	33.58	5	33.60	33.40	-3	11,669	-0.03%
2022/01/11	34	33.40	0	0.00	33.50	34	11,629	0.29%
2022/01/10	8	33.71	0	0.00	33.65	8	11,562	0.07%
2022/01/07	3	33.88	2	34.05	33.80	1	11,500	0.01%
2022/01/05	0	0.00	4	34.19	34.20	-4	11,325	-0.04%
2022/01/04	1	34.50	0	0.00	34.50	1	11,295	0.01%
2022/01/03	16	34.67	34	34.75	34.50	-18	11,256	-0.16%
2021/12/30	13	34.96	17	35.04	35.20	-4	11,091	-0.04%
2021/12/29	16.5	34.75	31	34.84	34.95	-14.5	10,858	-0.13%
2021/12/28	13.1	34.46	46	34.70	34.50	-32.9	10,623	-0.31%
2021/12/27	0	0.00	40	34.32	34.35	-40	10,562	-0.38%
2021/12/24	2	33.80	4	33.95	33.80	-2	10,479	-0.02%
2021/12/23	3.4	33.70	0	0.00	34.00	3.4	10,452	0.03%
2021/12/22	0	0.00	1	33.80	33.70	-1	10,393	-0.01%
2021/12/21	8	33.79	2	33.88	33.90	6	10,374	0.06%
2021/12/20	53	33.50	26	33.77	33.70	27	10,357	0.26%
2021/12/17	71	34.59	55	34.70	34.10	16	10,305	0.16%
2021/12/16	3	34.30	20.5	34.19	34.40	-17.5	9,813	-0.18%
2021/12/15	44	33.89	0	0.00	33.70	44	9,596	0.46%
2021/12/14	45	33.90	0	0.00	33.85	45	9,587	0.47%
2021/12/13	10	34.11	9	34.09	34.10	1	9,414	0.01%
2021/12/10	5	33.35	19	33.39	33.40	-14	9,008	-0.16%
2021/12/09	2	32.70	9	32.80	32.75	-7	8,775	-0.08%
2021/12/08	5	32.67	5	32.72	32.70	0	8,721	0.00%
2021/12/07	5	32.80	8	32.71	32.80	-3	8,643	-0.03%
2021/12/06	4	32.34	1	32.25	32.30	3	8,531	0.04%
2021/12/03	1	31.95	20	32.20	32.20	-19	8,534	-0.22%
2021/12/02	27	31.89	40	31.86	31.70	-13	8,484	-0.15%
2021/12/01	11	31.84	16	31.74	32.15	-5	8,477	-0.06%
2021/11/30	1	32.10	1	32.30	32.00	0	8,680	0.00%
2021/11/29	13	31.36	14	31.87	31.70	-1	8,595	-0.01%
2021/11/26	5.4	32.17	13	32.30	32.00	-7.6	8,421	-0.09%
2021/11/25	15	33.04	77	32.76	32.90	-62	8,127	-0.76%
2021/11/24	34	33.74	1	34.00	34.00	33	7,668	0.43%
2021/11/23	14	34.01	36	34.03	33.90	-22	7,460	-0.29%
2021/11/22	19	34.38	27	34.24	34.50	-8	7,209	-0.11%
2021/11/19	77	33.96	37.9	34.15	34.40	39.1	6,688	0.58%
2021/11/18	44	32.14	5	31.85	32.10	39	5,175	0.75%
2021/11/17	6	32.68	10.7	31.80	31.75	-4.7	4,806	-0.10%
2021/11/16	12	31.26	12	31.41	32.10	0	4,217	0.00%
2021/11/15	2	30.10	10	30.12	30.10	-8	3,605	-0.22%
2021/11/11	0	0.00	17	29.17	29.10	-17	3,242	-0.52%
2021/11/08	0	0.00	3	28.90	28.90	-3	3,265	-0.09%
2021/10/28	0	0.00	5	28.50	28.60	-5	3,143	-0.16%
2021/10/20	0	0.00	2	28.25	28.25	-2	3,280	-0.06%
2021/10/07	2	28.00	4	27.88	28.00	-2	4,040	-0.05%
2021/10/06	1	27.75	1	27.70	27.70	0	5,494	0.00%
2021/10/05	1	27.70	0	0.00	27.75	1	5,994	0.02%
2021/10/01	0	0.00	1	28.20	28.05	-1	5,963	-0.02%
2021/09/27	3	29.00	0	0.00	28.95	3	5,926	0.05%
2021/09/24	2	28.90	0	0.00	29.05	2	5,964	0.03%
2021/09/17	0	0.00	1.2	28.86	28.75	-1.2	5,835	-0.02%
2021/09/16	0	0.00	2	28.68	28.70	-2	5,753	-0.03%
2021/09/15	3	28.35	0	0.00	28.30	3	5,696	0.05%
2021/09/13	4	28.05	0	0.00	28.10	4	5,666	0.07%
2021/09/10	2	28.15	0	0.00	28.15	2	5,659	0.04%
2021/09/09	1	28.40	1	28.25	28.30	0	5,650	0.00%
2021/09/08	7	28.47	0	0.00	28.30	7	5,646	0.12%
2021/09/06	16	29.15	1	28.90	28.80	15	5,621	0.27%
2021/09/03	22	28.85	3	28.98	28.95	19	5,543	0.34%
2021/09/02	3	28.20	0	0.00	28.30	3	5,309	0.06%
2021/08/19	0	0.00	4	27.15	27.10	-4	5,566	-0.07%
2021/08/18	0	0.00	5	27.15	27.60	-5	5,550	-0.09%
2021/08/17	1	27.55	2	27.53	27.50	-1	5,566	-0.02%
2021/08/16	6	28.05	0	0.00	27.90	6	5,546	0.11%
2021/08/13	7	28.50	2	28.40	28.30	5	5,520	0.09%
2021/08/11	0	0.00	2	28.00	27.80	-2	5,515	-0.04%
2021/08/10	1	27.95	0	0.00	27.95	1	5,556	0.02%
2021/08/06	0	0.00	2	28.80	28.80	-2	5,769	-0.03%
2021/08/03	2	28.40	1	28.45	28.50	1	6,232	0.02%
2021/07/30	1	28.30	0	0.00	28.40	1	6,310	0.02%
2021/07/27	1	28.80	1	28.80	28.80	0	6,594	0.00%
2021/07/26	0	0.00	1	28.15	28.25	-1	6,646	-0.02%
2021/07/22	0	0.00	1	27.95	27.90	-1	7,312	-0.01%
2021/07/21	2	27.88	0	0.00	27.90	2	7,324	0.03%
2021/07/20	2	28.13	0	0.00	28.10	2	7,314	0.03%
2021/07/19	0	0.00	8	28.45	28.45	-8	7,288	-0.11%
2021/07/16	1	29.10	4	29.26	29.10	-3	7,285	-0.04%
2021/07/15	0	0.00	30	29.20	29.50	-30	7,344	-0.41%
2021/07/14	3	29.45	20	29.20	29.25	-17	7,416	-0.23%
2021/07/13	102	31.13	58	30.49	29.55	44	7,341	0.60%	大買/
2021/07/12	9	29.46	2	29.43	30.45	7	5,937	0.12%
2021/07/09	0	28.05	0	0.00	28.15	0	5,467	0.00%
2021/07/01	6	28.02	1	28.00	28.00	5	5,852	0.09%
2021/06/30	1	27.55	6	27.55	27.60	-5	5,848	-0.09%
2021/06/29	0	0.00	1	27.65	27.55	-1	5,913	-0.02%
2021/06/25	1	27.80	0	0.00	27.75	1	6,021	0.02%
2021/06/23	0	0.00	0.3	27.65	27.80	-0.3	6,143	0.00%
2021/06/21	0	0.00	9	27.70	27.65	-9	6,351	-0.14%
2021/06/18	0	0.00	1	27.90	28.00	-1	6,456	-0.02%
2021/06/10	0	0.00	11	27.55	27.55	-11	6,765	-0.16%
2021/06/09	0	27.70	0	0.00	27.70	0	6,812	0.00%
2021/06/08	0	0.00	1	27.85	27.90	-1	6,922	-0.01%
2021/06/07	5	28.03	0	0.00	28.00	5	7,096	0.07%
2021/06/04	8	28.50	7	28.55	28.60	1	7,217	0.01%
2021/06/01	7	28.29	7	28.45	28.20	0	7,645	0.00%
2021/05/31	0	0.00	4	28.25	28.20	-4	7,625	-0.05%
2021/05/24	12	27.40	0	0.00	27.90	12	7,959	0.15%
2021/05/21	0	0.00	0.1	27.35	27.30	-0.1	8,241	0.00%
2021/05/18	1	26.20	1	26.95	27.00	0	8,339	0.00%
2021/05/17	0	0.00	6	25.63	25.65	-6	8,341	-0.07%
2021/05/13	1	26.60	0	0.00	27.00	1	8,103	0.01%
2021/05/12	4	27.58	6.3	27.09	27.45	-2.3	7,988	-0.03%
2021/05/11	12	28.88	0	0.00	28.60	12	7,759	0.15%
2021/05/10	0	29.05	1	29.05	29.00	-1	7,676	-0.01%
2021/05/07	3	29.13	0	0.00	29.30	3	7,685	0.04%
2021/05/05	1	28.95	0	0.00	28.80	1	7,625	0.01%
2021/05/04	2.1	29.00	0	0.00	28.85	2.1	7,576	0.03%
2021/05/03	2.6	29.92	5	30.15	29.75	-2.4	7,425	-0.03%
2021/04/29	5	30.72	3	30.72	30.60	2	7,303	0.03%
2021/04/28	5	30.15	2.3	30.04	30.30	2.7	6,924	0.04%
2021/04/27	0	0.00	0.2	29.40	29.50	-0.2	6,734	0.00%
2021/04/26	1	29.35	21	29.40	29.40	-20	6,735	-0.30%
2021/04/23	0	0.00	2	29.40	29.35	-2	6,707	-0.03%
2021/04/22	4	29.73	8	29.56	29.35	-4	6,801	-0.06%
2021/04/21	11	29.85	4	29.99	30.15	7	6,734	0.10%
2021/04/20	1	29.70	4	29.75	29.80	-3	6,621	-0.05%
2021/04/19	1	29.40	5	29.35	29.35	-4	6,537	-0.06%
2021/04/16	0	0.00	1	29.15	29.15	-1	6,590	-0.02%
2021/04/15	2	28.80	0	0.00	28.85	2	6,609	0.03%
2021/04/14	2	28.53	0	0.00	28.65	2	6,617	0.03%
2021/04/13	3	29.10	2	29.30	28.90	1	6,607	0.02%
2021/04/12	0	0.00	4	29.68	29.30	-4	6,532	-0.06%
2021/04/09	11	29.31	0	0.00	29.45	11	6,479	0.17%
2021/04/08	2	29.15	0	0.00	29.20	2	6,460	0.03%
2021/04/07	1	29.00	5	28.95	29.15	-4	6,483	-0.06%
2021/04/06	1	29.10	17	29.21	29.05	-16	6,496	-0.25%
2021/04/01	3	29.08	0	0.00	29.15	3	6,453	0.05%
2021/03/31	6	28.80	3	28.65	28.85	3	6,398	0.05%
2021/03/30	1	28.55	0	0.00	28.70	1	6,349	0.02%
2021/03/29	0	0.00	2	28.65	28.65	-2	6,295	-0.03%
2021/03/25	4	28.65	10	28.55	28.65	-6	6,276	-0.10%
2021/03/24	10	29.40	6	29.26	29.30	4	6,234	0.06%
2021/03/23	6	29.24	10	29.20	29.25	-4	6,178	-0.06%
2021/03/22	1	28.90	1	28.90	28.95	0	6,122	0.00%
2021/03/18	12	29.05	12.2	29.13	29.05	-0.2	6,113	0.00%
2021/03/17	1	29.05	0	0.00	29.10	1	6,181	0.02%
2021/03/16	0	0.00	1	29.20	29.15	-1	6,395	-0.02%
2021/03/15	1	29.10	1	29.05	29.10	0	6,548	0.00%
2021/03/12	1	28.65	0	0.00	28.95	1	7,216	0.01%
2021/03/11	2	28.78	2	28.80	28.80	0	7,457	0.00%
2021/03/10	3	28.75	1	28.75	28.80	2	7,347	0.03%
2021/03/09	3	28.37	4	28.38	28.45	-1	7,224	-0.01%
2021/03/08	2	30.38	1	30.50	30.30	1	6,814	0.01%
2021/03/05	1	30.30	0	0.00	30.30	1	6,822	0.01%
2021/03/04	5	30.38	20.1	30.26	30.40	-15.1	6,845	-0.22%
2021/03/03	2	30.55	5	30.50	30.60	-3	6,834	-0.04%
2021/03/02	1	30.90	1	31.15	30.60	0	6,832	0.00%
2021/02/26	5	30.50	0	0.00	30.95	5	6,770	0.07%
2021/02/24	1	30.60	4	30.85	30.50	-3	6,816	-0.04%
2021/02/23	34	30.89	3	31.00	31.00	31	6,687	0.46%
2021/02/22	4	30.06	1	30.05	30.25	3	6,367	0.05%
2021/02/19	11	29.65	1	29.65	29.90	10	6,263	0.16%
2021/02/18	0	0.00	1	29.50	29.65	-1	6,260	-0.02%
2021/02/17	0	0.00	1	29.35	29.40	-1	6,317	-0.02%
2021/01/28	1	29.25	0	0.00	29.30	1	6,332	0.02%
2021/01/27	0	0.00	0.9	29.30	29.45	-0.9	6,298	-0.01%
2021/01/25	2	29.40	138	29.45	29.50	-136	6,277	-2.17%	大賣/鉅額交易
2021/01/21	2	29.25	1	29.30	29.20	1	6,236	0.02%
2021/01/19	1	29.85	5	29.90	29.80	-4	6,118	-0.07%
2021/01/18	0	0.00	7	29.31	29.90	-7	6,074	-0.12%
2021/01/15	12	30.15	0	0.00	29.85	12	6,042	0.20%
2021/01/14	2	30.08	23	30.01	30.05	-21	5,906	-0.36%
2021/01/13	2	29.80	0	0.00	29.85	2	5,892	0.03%
2021/01/12	0	0.00	6	30.00	29.80	-6	5,874	-0.10%
2021/01/11	12	29.97	6	30.13	30.15	6	5,800	0.10%
2021/01/08	0	0.00	8	29.30	29.40	-8	5,671	-0.14%
2021/01/07	0	0.00	1	29.45	29.40	-1	5,610	-0.02%
2021/01/06	2	29.53	1	29.45	29.40	1	5,588	0.02%
2021/01/05	2	29.55	14	29.54	29.60	-12	5,539	-0.22%
2020/12/31	1	29.65	0	0.00	29.50	1	5,528	0.02%
2020/12/30	1	29.70	8	29.61	29.65	-7	5,496	-0.13%
2020/12/29	2	29.28	8	29.30	29.30	-6	5,419	-0.11%
2020/12/28	1	29.45	0	0.00	29.40	1	5,366	0.02%
2020/12/25	1	29.35	2.6	29.39	29.30	-1.6	5,361	-0.03%
2020/12/24	0	0.00	1	29.20	29.20	-1	5,336	-0.02%
2020/12/23	1	29.05	3	29.05	29.15	-2	5,323	-0.04%
2020/12/21	14	29.09	8	29.15	29.20	6	5,356	0.11%
2020/12/18	2	29.50	0	0.00	29.40	2	5,325	0.04%
2020/12/17	2	29.15	1	29.30	29.20	1	5,288	0.02%
2020/12/16	3	29.30	0	0.00	29.40	3	5,248	0.06%
2020/12/15	1	29.25	2	29.25	29.25	-1	5,195	-0.02%
2020/12/11	1	29.70	6	29.88	29.70	-5	5,063	-0.10%
2020/12/10	4	30.16	12.4	30.12	30.05	-8.4	4,961	-0.17%
2020/12/09	14	31.04	4	31.25	31.15	10	4,696	0.21%
2020/12/08	14	32.15	18	32.17	31.75	-4	4,523	-0.09%
2020/12/07	7	30.44	10.6	30.75	31.25	-3.6	3,891	-0.09%
2020/12/04	2	29.80	0	0.00	29.90	2	3,535	0.06%
2020/12/03	1	29.70	0	0.00	29.65	1	3,472	0.03%
2020/12/02	0	0.00	10	29.50	29.60	-10	3,435	-0.29%
2020/12/01	5	29.70	10	29.45	29.65	-5	3,423	-0.15%
2020/11/30	0	0.00	10	29.83	29.50	-10	3,409	-0.29%
2020/11/27	5	29.70	0	0.00	29.75	5	3,366	0.15%
2020/11/26	15	29.67	2	29.55	29.65	13	3,339	0.39%
2020/11/25	2	29.60	0	0.00	29.65	2	3,340	0.06%
2020/11/24	24	29.96	1	29.60	29.60	23	3,319	0.69%
2020/11/23	1	29.30	0	0.00	29.60	1	3,263	0.03%
2020/11/20	0	0.00	1	29.15	29.10	-1	3,261	-0.03%
2020/11/16	0	0.00	26	29.19	29.10	-26	3,409	-0.76%
2020/11/13	1	29.10	0	0.00	29.35	1	3,388	0.03%
2020/11/12	5	29.35	0	29.10	29.10	5	3,373	0.15%
2020/11/11	0	0.00	1	29.35	29.35	-1	3,394	-0.03%
2020/11/10	0	0.00	10	29.00	29.00	-10	3,365	-0.30%
2020/11/06	0	0.00	3	28.98	28.85	-3	3,665	-0.08%
2020/11/05	0	0.00	2	28.75	28.80	-2	3,655	-0.05%
2020/10/30	1	28.35	0	0.00	28.20	1	3,715	0.03%
2020/10/29	0	0.00	3	28.25	28.45	-3	3,722	-0.08%
2020/10/28	0	0.00	2	28.65	28.60	-2	3,746	-0.05%
2020/10/27	2	28.70	0	0.00	28.65	2	3,775	0.05%
2020/10/26	6	28.90	0	0.00	28.85	6	3,792	0.16%
2020/10/22	0	0.00	1	28.90	28.95	-1	3,904	-0.03%
2020/10/21	4	29.05	1	29.35	28.95	3	4,020	0.07%
2020/10/20	0	0.00	4	28.86	28.90	-4	4,113	-0.10%
2020/10/13	0	0.00	1	28.25	28.25	-1	4,424	-0.02%
2020/10/12	3	28.60	5	28.70	28.40	-2	4,435	-0.05%
2020/10/07	2	28.65	0	0.00	28.70	2	4,946	0.04%
2020/10/05	2	28.60	0	0.00	28.40	2	5,617	0.04%
2020/09/30	0	0.00	3	28.60	28.60	-3	5,762	-0.05%
2020/09/29	0	0.00	1.2	28.15	28.10	-1.2	5,860	-0.02%
2020/09/28	2	28.05	0	0.00	28.05	2	6,101	0.03%
2020/09/25	6	27.55	0	0.00	27.60	6	6,327	0.09%
2020/09/24	7	27.86	0	0.00	27.65	7	6,527	0.11%
2020/09/23	3	28.22	0	0.00	28.15	3	6,661	0.05%
2020/09/22	2	28.65	1	28.60	28.45	1	6,755	0.01%
2020/09/21	3	28.95	0	0.00	28.90	3	6,889	0.04%
2020/09/18	2	28.95	0	0.00	28.95	2	7,011	0.03%
2020/09/15	0	0.00	7	29.01	28.85	-7	7,247	-0.10%
2020/09/14	3	29.07	0	0.00	29.00	3	7,430	0.04%
2020/09/11	0	0.00	5.5	29.14	29.00	-5.5	7,485	-0.07%
2020/09/10	3	28.97	0	0.00	29.10	3	7,510	0.04%
2020/09/03	1	28.85	0	0.00	28.70	1	8,277	0.01%
2020/09/02	0	0.00	1	28.85	28.85	-1	8,345	-0.01%
2020/09/01	0	0.00	1	28.85	28.85	-1	8,522	-0.01%
2020/08/31	0	0.00	14	28.98	28.90	-14	8,629	-0.16%
2020/08/28	0.2	29.15	0	0.00	29.15	0.2	8,671	0.00%
2020/08/27	2	29.00	0	0.00	28.85	2	8,748	0.02%
2020/08/26	23	28.93	24	29.05	28.95	-1	8,858	-0.01%
2020/08/24	0	0.00	1.1	28.06	28.10	-1.1	9,028	-0.01%
2020/08/21	0.6	28.05	0	0.00	27.95	0.6	9,124	0.01%
2020/08/20	8	27.76	2	27.70	27.75	6	9,210	0.07%
2020/08/19	6	28.48	0	0.00	28.45	6	9,233	0.06%
2020/08/17	0	0.00	3	28.75	28.85	-3	9,759	-0.03%
2020/08/14	5	28.32	4	28.53	28.45	1	10,623	0.01%
2020/08/13	0	0.00	7	28.33	28.25	-7	10,698	-0.07%
2020/08/12	7	28.78	4	28.73	28.75	3	10,562	0.03%
2020/08/07	0	0.00	1	29.40	29.25	-1	10,807	-0.01%
2020/08/06	1	29.40	1	29.60	29.40	0	10,949	0.00%
2020/08/05	1	29.25	1	29.40	29.35	0	11,121	0.00%
2020/08/04	2	29.23	0	0.00	29.30	2	11,202	0.02%
2020/08/03	1	29.20	1	29.30	29.20	0	11,308	0.00%
2020/07/31	0.3	29.65	0	0.00	29.55	0.3	11,359	0.00%
2020/07/30	2.6	29.24	2	29.10	29.15	0.6	11,446	0.01%
2020/07/28	6	28.30	0	0.00	28.25	6	11,504	0.05%
2020/07/27	1	28.90	5	28.90	28.55	-4	11,547	-0.03%
2020/07/24	14	29.10	1	29.45	29.00	13	11,509	0.11%
2020/07/23	24	29.61	1	29.65	29.60	23	11,390	0.20%
2020/07/22	0	0.00	2	29.75	29.75	-2	11,429	-0.02%
2020/07/20	6	29.46	5	29.60	29.65	1	11,411	0.01%
2020/07/17	5	29.79	0	0.00	29.55	5	11,486	0.04%
2020/07/16	6	30.07	1	29.95	30.15	5	11,564	0.04%
2020/07/15	12	30.08	15	29.90	29.85	-3	11,684	-0.03%
2020/07/14	14	30.00	30	30.17	30.35	-16	11,764	-0.14%
2020/07/13	41	34.06	9	34.12	34.20	32	11,554	0.28%
2020/07/10	16	33.80	11	33.93	33.90	5	11,409	0.04%
2020/07/09	11	33.35	13	33.60	33.55	-2	11,334	-0.02%
2020/07/08	5	33.45	19	33.39	33.55	-14	11,280	-0.12%
2020/07/07	2	33.33	52	33.36	33.35	-50	11,272	-0.44%
2020/07/06	24	33.95	21	33.91	33.95	3	11,266	0.03%
2020/07/03	20	33.25	2	33.20	33.30	18	11,364	0.16%
2020/07/02	0	0.00	2	32.20	32.75	-2	11,254	-0.02%
2020/07/01	0	0.00	10	32.54	32.40	-10	11,141	-0.09%
2020/06/30	33	32.69	1	32.55	32.40	32	11,075	0.29%
2020/06/29	4	32.24	8	32.46	32.25	-4	11,012	-0.04%
2020/06/24	5	32.20	12	31.83	32.15	-7	10,937	-0.06%
2020/06/22	2	31.65	3	31.58	31.60	-1	11,028	-0.01%
2020/06/19	7	31.40	4	31.48	31.45	3	11,190	0.03%
2020/06/18	2	31.50	16	31.32	31.45	-14	11,126	-0.13%
2020/06/17	1	31.25	0	0.00	31.30	1	11,142	0.01%
2020/06/16	5	31.36	9	31.40	31.55	-4	11,267	-0.04%
2020/06/15	11	31.10	0	0.00	31.05	11	11,582	0.09%
2020/06/12	11	31.24	4	31.26	31.50	7	11,701	0.06%
2020/06/11	12	32.18	39	32.31	32.05	-27	11,810	-0.23%
2020/06/10	13	32.72	7	33.01	32.80	6	11,843	0.05%
2020/06/09	2	32.35	22	32.43	32.35	-20	11,888	-0.17%
2020/06/08	12	32.11	3	32.63	32.10	9	12,160	0.07%
2020/06/05	0	0.00	17	32.60	32.55	-17	12,335	-0.14%
2020/06/04	1	32.10	3	32.18	32.20	-2	12,519	-0.02%
2020/06/03	9	32.05	5	32.10	31.95	4	12,684	0.03%
2020/06/02	10	32.05	6	32.16	31.95	4	12,674	0.03%
2020/06/01	126	32.29	0	0.00	32.35	126	12,701	0.99%	大買/鉅額交易
2020/05/29	11	32.59	21	32.64	32.30	-10	12,842	-0.08%
2020/05/28	1	32.05	0	0.00	32.05	1	13,010	0.01%
2020/05/27	6	32.18	2	32.43	32.05	4	13,239	0.03%
2020/05/26	13	32.37	2	32.28	32.10	11	13,584	0.08%
2020/05/25	10	32.18	3	31.95	32.35	7	13,635	0.05%
2020/05/22	18	32.93	4	32.86	32.40	14	13,734	0.10%
2020/05/21	19	32.53	22	32.69	33.30	-3	13,906	-0.02%
2020/05/20	0	0.00	4	30.69	30.70	-4	13,366	-0.03%
2020/05/19	6	30.13	1	30.25	30.10	5	14,171	0.04%
2020/05/18	0	0.00	2	29.50	29.75	-2	14,846	-0.01%
2020/05/15	17	30.18	3	29.58	29.75	14	15,551	0.09%
2020/05/14	15	30.24	1	30.35	30.10	14	15,703	0.09%
2020/05/13	16	30.93	2	30.93	31.00	14	15,635	0.09%
2020/05/12	1	30.90	1	31.15	31.35	0	15,550	0.00%
2020/05/11	5	30.69	3	30.80	30.80	2	15,487	0.01%
2020/05/08	3	30.72	1	30.90	30.50	2	15,395	0.01%
2020/05/07	3	30.60	1	30.75	30.80	2	15,297	0.01%
2020/05/06	2	30.48	32	30.64	30.50	-30	15,231	-0.20%
2020/05/05	0	0.00	21	30.15	30.25	-21	15,125	-0.14%
2020/05/04	1	30.00	7	30.08	30.15	-6	15,101	-0.04%
2020/04/30	0	0.00	8.6	30.70	30.60	-8.6	15,050	-0.06%
2020/04/28	0	0.00	8	30.25	30.35	-8	14,991	-0.05%
2020/04/27	12	30.12	4	30.06	30.25	8	15,081	0.05%
2020/04/24	0	0.00	9	29.50	29.40	-9	15,045	-0.06%
2020/04/23	5	29.75	5	29.67	29.60	0	15,106	0.00%
2020/04/22	7	29.39	14	28.79	29.50	-7	15,092	-0.05%
2020/04/21	10	29.81	6	29.78	29.40	4	15,059	0.03%
2020/04/20	5	30.50	8	30.35	30.35	-3	14,935	-0.02%
2020/04/17	8	31.43	13	31.34	30.85	-5	14,813	-0.03%
2020/04/16	1	31.45	2	31.53	31.40	-1	14,601	-0.01%
2020/04/15	13	31.00	22	30.95	31.20	-9	14,441	-0.06%
2020/04/14	18	30.51	1.1	30.62	30.80	16.9	14,234	0.12%
2020/04/10	1	29.00	10	29.20	29.15	-9	13,957	-0.06%
2020/04/09	23	29.40	21	29.07	29.05	2	13,866	0.01%
2020/04/08	8	28.91	25	28.58	29.10	-17	13,659	-0.12%
2020/04/07	3	27.65	0	0.00	27.55	3	13,336	0.02%
2020/04/06	2	27.28	1	27.30	27.30	1	13,221	0.01%
2020/04/01	10.2	27.25	0	0.00	27.25	10.2	13,146	0.08%
2020/03/31	11	27.29	2	27.30	27.15	9	13,076	0.07%
2020/03/30	1	26.30	5	25.90	26.95	-4	12,986	-0.03%
2020/03/27	22	27.22	1	26.85	26.85	21	12,952	0.16%
2020/03/26	14	26.51	4	26.25	26.85	10	12,801	0.08%
2020/03/25	12	26.98	11	27.03	26.45	1	12,784	0.01%
2020/03/24	21	25.70	19	25.94	25.80	2	12,601	0.02%
2020/03/23	8.2	23.88	1	23.70	24.10	7.2	12,552	0.06%
2020/03/20	9	24.66	14	24.48	25.10	-5	12,500	-0.04%
2020/03/19	50	23.56	5	23.63	23.40	45	12,332	0.36%
2020/03/18	11	26.38	1	26.75	26.00	10	11,994	0.08%
2020/03/17	16	27.16	5	26.80	26.80	11	11,782	0.09%
2020/03/16	14	28.60	7	28.63	27.75	7	11,545	0.06%
2020/03/13	24	28.06	1	28.95	28.95	23	11,507	0.20%
2020/03/12	11	30.25	17	30.06	30.05	-6	11,085	-0.05%
2020/03/11	8	32.20	5	31.79	31.60	3	10,744	0.03%
2020/03/10	7	32.86	6	33.26	33.35	1	10,395	0.01%
2020/03/09	5	33.21	2	33.50	32.70	3	10,107	0.03%
2020/03/06	1	33.85	0	0.00	34.10	1	9,880	0.01%
2020/03/05	1	34.25	2.5	34.24	34.25	-1.5	9,839	-0.02%
2020/03/04	6.5	33.82	3	34.00	33.70	3.5	9,695	0.04%
2020/03/03	10	34.69	13.5	34.99	34.50	-3.5	9,468	-0.04%
2020/03/02	9	34.22	5	33.83	34.25	4	9,098	0.04%
2020/02/27	2.4	34.42	7	33.86	34.05	-4.6	8,789	-0.05%
2020/02/26	1	35.00	13.3	34.41	34.75	-12.3	8,378	-0.15%
2020/02/25	13	34.67	243	34.77	34.55	-230	8,182	-2.81%	大賣/鉅額交易
2020/02/24	8	34.84	18	35.01	35.10	-10	7,914	-0.13%
2020/02/21	0	0.00	22	34.38	34.20	-22	7,428	-0.30%
2020/02/20	38	34.35	18.3	34.51	34.40	19.7	7,200	0.27%
2020/02/19	11.5	32.23	17	32.96	33.50	-5.5	6,467	-0.09%
2020/02/18	24	31.49	20	31.76	31.60	4	5,842	0.07%
2020/02/17	0	0.00	15	30.40	30.50	-15	5,350	-0.28%
2020/02/14	6	29.90	12	29.83	29.70	-6	5,272	-0.11%
2020/02/13	0	0.00	5.3	29.47	29.35	-5.3	5,375	-0.10%
2020/02/12	0	0.00	1	29.45	29.45	-1	5,428	-0.02%
2020/02/10	1	28.60	2	28.45	28.65	-1	5,423	-0.02%
2020/02/07	2	28.65	0	0.00	28.60	2	5,403	0.04%
2020/02/06	4	28.75	0	0.00	28.80	4	5,412	0.07%
2020/02/03	14	28.15	0	0.00	28.40	14	5,355	0.26%
2020/01/31	3	29.25	0	0.00	29.00	3	5,286	0.06%
2020/01/30	8	29.16	3	29.35	28.95	5	5,300	0.09%
2020/01/20	1	30.45	0	0.00	30.35	1	5,211	0.02%
2020/01/17	5	30.35	9	30.61	30.40	-4	5,432	-0.07%
2020/01/16	0	0.00	2	29.85	29.95	-2	5,315	-0.04%
2020/01/15	8	29.88	3	29.85	29.85	5	5,260	0.10%
2020/01/14	0	0.00	6.5	29.60	29.70	-6.5	5,180	-0.12%
2020/01/13	63	29.18	0	0.00	29.20	63	5,078	1.24%
2020/01/10	75	28.80	0	0.00	29.00	75	5,041	1.49%
2020/01/09	30	28.43	0	0.00	28.30	30	4,987	0.60%
2020/01/08	2	28.15	1	28.30	28.15	1	5,030	0.02%
2020/01/07	1	28.50	0	0.00	28.55	1	5,001	0.02%
2020/01/06	0	0.00	137	28.60	28.60	-137	4,970	-2.76%	大賣/鉅額交易
2020/01/03	2	28.85	0	0.00	28.95	2	4,950	0.04%
2020/01/02	6	29.10	6	29.10	28.95	0	4,932	0.00%
2019/12/31	1	28.95	0	0.00	29.00	1	4,892	0.02%
2019/12/25	1.3	28.90	1	28.90	29.00	0.3	4,894	0.01%
2019/12/24	2	28.90	0	0.00	29.00	2	4,917	0.04%
2019/12/20	16	29.00	5	29.25	29.00	11	5,011	0.22%
2019/12/19	1	29.25	0	0.00	29.20	1	4,929	0.02%
2019/12/17	0	0.00	9	28.71	28.80	-9	4,772	-0.19%
2019/12/16	8	28.75	0	28.70	28.75	8	4,736	0.17%
2019/12/13	3	28.55	0	0.00	28.65	3	4,720	0.06%
2019/12/12	3	28.57	3	28.60	28.70	0	4,641	0.00%
2019/12/11	0	0.00	2	28.75	28.70	-2	4,646	-0.04%
2019/12/10	6	28.95	0	0.00	28.80	6	4,624	0.13%
2019/12/06	1	28.45	0	0.00	28.45	1	4,445	0.02%
2019/12/05	1.3	27.96	0	0.00	28.00	1.3	4,408	0.03%
2019/12/04	1	27.75	0	0.00	27.90	1	4,382	0.02%
2019/12/02	2	27.85	0	0.00	28.00	2	4,352	0.05%
2019/11/27	1	28.40	0	0.00	28.45	1	4,251	0.02%
2019/11/26	0	0.00	1	28.40	28.50	-1	4,267	-0.02%
2019/11/25	1	28.40	0	0.00	28.50	1	4,288	0.02%
2019/11/22	10	28.85	0	0.00	28.70	10	4,306	0.23%
2019/11/20	20	28.84	2	29.03	28.90	18	4,255	0.42%
2019/11/19	2	29.73	3	29.48	29.30	-1	4,174	-0.02%
2019/11/18	12	28.94	5	28.84	29.30	7	4,043	0.17%
2019/11/15	10	28.65	5	28.70	28.60	5	3,849	0.13%
2019/11/14	26	28.52	1	29.10	28.70	25	3,743	0.67%
2019/11/13	13	28.80	0	0.00	28.90	13	3,464	0.38%
2019/11/12	21	27.98	1	27.95	28.50	20	3,212	0.62%
2019/11/11	15	27.82	2	27.80	27.75	13	2,970	0.44%
2019/11/08	1	27.50	4	27.51	27.50	-3	2,837	-0.11%
2019/11/06	2	26.95	0	0.00	26.90	2	2,670	0.07%
2019/11/05	0	0.00	0.3	26.95	26.95	-0.3	2,653	-0.01%
2019/11/01	0	0.00	2	26.75	26.75	-2	2,631	-0.08%
2019/10/31	3	26.80	0	0.00	26.80	3	2,662	0.11%
2019/10/28	2	26.90	0	0.00	26.90	2	2,532	0.08%
2019/10/25	10	26.76	7	27.00	27.10	3	2,462	0.12%
2019/10/24	2.8	25.96	2	25.90	26.00	0.8	2,207	0.04%
2019/10/23	2	25.80	0	0.00	25.75	2	2,196	0.09%
2019/10/18	1	25.40	0	0.00	25.45	1	2,161	0.05%
2019/10/04	0	0.00	2	26.00	26.00	-2	2,052	-0.10%
2019/10/03	1	25.70	0	0.00	25.95	1	2,061	0.05%
2019/09/26	2	26.30	0	0.00	26.25	2	1,941	0.10%
2019/09/25	3	25.85	0	0.00	26.00	3	1,854	0.16%
2019/09/24	7	26.44	0	0.00	26.45	7	1,789	0.39%
2019/09/23	3	26.30	0	0.00	26.40	3	1,772	0.17%
2019/09/20	4	26.20	0	0.00	26.15	4	1,772	0.23%
2019/09/19	2	26.23	0	0.00	26.25	2	1,767	0.11%
2019/09/18	10	26.13	0	0.00	26.25	10	1,772	0.56%
2019/09/17	1	26.20	0	0.00	26.30	1	1,749	0.06%
2019/09/16	1	26.20	0	0.00	26.30	1	1,740	0.06%
2019/09/12	1	26.40	0	0.00	26.50	1	1,713	0.06%
2019/09/11	1	26.40	0	0.00	26.50	1	1,693	0.06%
2019/09/10	8	26.68	0	0.00	26.60	8	1,677	0.48%
2019/09/05	2	27.60	0	0.00	27.55	2	1,645	0.12%
2019/09/02	1	27.55	0	0.00	27.65	1	1,667	0.06%
2019/08/30	0	0.00	2	27.40	27.60	-2	1,658	-0.12%
2019/08/29	1	27.25	0	0.00	27.30	1	1,637	0.06%
2019/08/28	4	26.61	0	0.00	26.65	4	1,599	0.25%
2019/08/22	3	31.87	0	0.00	31.75	3	1,449	0.21%
2019/08/21	5	31.95	0	0.00	31.90	5	1,443	0.35%
2019/08/20	0	0.00	1	31.95	31.85	-1	1,423	-0.07%
2019/08/16	1	31.55	0	0.00	31.45	1	1,421	0.07%
2019/08/15	2	31.25	0	0.00	31.40	2	1,414	0.14%
2019/08/14	1	31.70	0	0.00	31.65	1	1,404	0.07%
2019/07/16	0	0.00	0.4	32.30	32.40	-0.4	1,479	-0.03%
2019/07/15	0	0.00	10	32.45	32.45	-10	1,471	-0.68%
2019/06/28	1	30.95	0	0.00	31.10	1	1,556	0.06%
2019/06/19	11	29.79	0	0.00	29.70	11	1,558	0.71%
2019/06/17	1	29.50	0	0.00	29.60	1	1,570	0.06%
2019/06/14	1	29.55	0	0.00	29.50	1	1,590	0.06%
2019/06/05	0	0.00	0.1	29.20	29.20	-0.1	1,888	-0.01%
2019/05/31	1	29.15	0	0.00	29.40	1	2,016	0.05%
2019/05/28	3	28.85	0	0.00	28.60	3	2,349	0.13%
2019/05/24	1	29.10	0	0.00	29.20	1	2,357	0.04%
2019/05/20	0	0.00	3	29.50	29.40	-3	2,379	-0.13%
2019/05/17	1	29.40	0	0.00	29.60	1	2,376	0.04%
2019/05/16	1	29.70	0	0.00	29.50	1	2,395	0.04%
2019/05/15	1	30.00	0	0.00	30.00	1	2,391	0.04%
2019/05/14	4	29.33	0	0.00	29.65	4	2,385	0.17%
2019/05/13	1	29.55	0	0.00	29.35	1	2,394	0.04%
2019/05/10	5	30.53	0	0.00	30.10	5	2,400	0.21%
2019/05/08	0	0.00	0.1	31.70	31.70	-0.1	2,317	0.00%
2019/05/06	2	31.88	0	0.00	31.90	2	2,359	0.08%
2019/05/03	2	32.33	0	0.00	32.25	2	2,343	0.09%
2019/04/29	1	32.00	0	0.00	31.95	1	2,323	0.04%
2019/04/18	3	31.40	0	0.00	31.25	3	2,379	0.13%
2019/04/17	0	0.00	1	31.80	31.85	-1	2,375	-0.04%
2019/04/12	1	31.60	0	0.00	31.40	1	2,356	0.04%
2019/04/11	2	32.00	1	32.00	32.00	1	2,324	0.04%
2019/04/10	0	0.00	5	32.35	32.05	-5	2,315	-0.22%
2019/04/08	3	32.30	1	32.45	32.50	2	2,306	0.09%
2019/04/01	0	0.00	1	31.60	31.65	-1	2,436	-0.04%
2019/03/27	16	31.60	0	0.00	31.65	16	2,647	0.60%
2019/03/14	0	0.00	4	31.00	30.85	-4	2,394	-0.17%
2019/03/12	0	30.80	0	0.00	30.80	0	2,340	0.00%
2019/03/08	4	31.05	0	0.00	31.15	4	2,259	0.18%
2019/03/07	1	31.25	0	0.00	31.05	1	2,233	0.04%
2019/03/06	2	31.90	0	0.00	31.80	2	2,191	0.09%
2019/03/05	0	0.00	6	31.89	32.05	-6	2,155	-0.28%
2019/03/04	10	31.47	20.3	31.37	31.90	-10.3	2,056	-0.50%
2019/02/27	4	29.96	1	30.00	29.90	3	1,847	0.16%
2019/02/19	0	0.00	5	28.20	28.20	-5	1,643	-0.30%
2019/02/15	0	0.00	2	28.15	28.25	-2	1,650	-0.12%
2019/02/13	1	28.05	0	0.00	28.25	1	1,628	0.06%
2019/02/11	1	28.05	3.4	27.68	28.35	-2.4	1,577	-0.16%
2019/01/29	3	27.40	0	0.00	27.65	3	1,517	0.20%
2019/01/25	1	27.55	4	27.29	27.50	-3	1,526	-0.20%
2019/01/23	0	0.00	1	26.85	26.85	-1	1,475	-0.07%
2019/01/22	10	26.70	2	26.68	26.65	8	1,474	0.54%
2019/01/21	3	27.00	4.3	26.77	26.55	-1.3	1,478	-0.09%
2019/01/18	1	26.75	0	0.00	27.00	1	1,468	0.07%
2019/01/17	3	26.55	12	26.65	26.75	-9	1,470	-0.61%
2019/01/16	0	0.00	1	26.35	26.40	-1	1,457	-0.07%
2019/01/15	2	26.08	1	26.20	26.20	1	1,463	0.07%
2019/01/14	0	0.00	22	26.01	26.05	-22	1,488	-1.48%
2019/01/09	0	0.00	1	25.30	25.30	-1	1,488	-0.07%
2019/01/08	0	0.00	1	24.65	24.70	-1	1,476	-0.07%
2019/01/07	0	0.00	1	24.75	24.70	-1	1,487	-0.07%
2019/01/04	1	24.15	5	23.90	24.25	-4	1,504	-0.27%
2019/01/03	3	24.27	0	0.00	24.35	3	1,560	0.19%
2018/12/26	0	0.00	23	24.10	24.00	-23	1,597	-1.44%
2018/12/25	31	23.59	16	23.60	23.40	15	1,630	0.92%
2018/12/24	2	24.30	0	0.00	24.05	2	1,552	0.13%
2018/12/22	5	24.70	0	0.00	24.70	5	1,474	0.34%
2018/12/21	35	24.54	0	0.00	23.85	35	1,450	2.41%
2018/12/20	32	25.51	10	25.00	24.90	22	1,287	1.71%
2018/12/19	1	25.65	0	0.00	25.55	1	1,245	0.08%
2018/12/18	6	26.00	0	0.00	26.10	6	1,210	0.50%
2018/12/17	2.1	26.10	0	0.00	26.00	2.1	1,190	0.18%
2018/12/14	1	26.75	0	0.00	26.75	1	1,175	0.09%
2018/12/12	0	0.00	2	27.45	27.35	-2	1,178	-0.17%
2018/12/11	0	0.00	1	27.25	27.25	-1	1,177	-0.08%
2018/12/10	2	26.95	1	27.20	26.85	1	1,191	0.08%
2018/12/06	2	27.13	0	0.00	27.15	2	1,237	0.16%
2018/12/05	3	27.87	0	0.00	27.95	3	1,251	0.24%
2018/12/04	2	28.28	0	0.00	28.25	2	1,284	0.16%
2018/12/03	2	28.73	0	0.00	28.55	2	1,324	0.15%
2018/11/29	0	0.00	2	28.58	28.30	-2	1,432	-0.14%
2018/11/28	1	27.65	1	27.95	28.00	0	1,509	0.00%
2018/11/26	2	27.45	2	27.45	27.35	0	1,599	0.00%
2018/11/21	0	0.00	0.1	27.00	27.00	-0.1	1,704	-0.01%
2018/11/14	0	0.00	2	27.30	27.45	-2	1,766	-0.11%
2018/11/13	2	26.68	1	26.35	27.00	1	1,756	0.06%
2018/11/09	1	25.95	0	0.00	25.95	1	1,752	0.06%
2018/11/08	0	0.00	1	26.40	26.20	-1	1,758	-0.06%
2018/11/07	1	26.20	0	0.00	26.25	1	1,768	0.06%
2018/11/05	0	0.00	7	25.96	26.60	-7	1,793	-0.39%
2018/11/02	3	25.35	0	0.00	25.45	3	1,767	0.17%
2018/11/01	2	25.03	0	0.00	25.00	2	1,764	0.11%
2018/10/31	2	25.18	0	0.00	25.10	2	1,784	0.11%
2018/10/24	0	0.00	2	25.03	25.10	-2	1,756	-0.11%
2018/10/23	0	0.00	3	25.00	24.70	-3	1,760	-0.17%
2018/10/22	3	24.50	0	0.00	24.45	3	1,743	0.17%
2018/10/19	2	24.85	0	0.00	24.90	2	1,715	0.12%
2018/10/12	1	25.42	6	25.80	26.25	-5	1,737	-0.29%
2018/10/11	4	25.29	3	25.45	25.75	1	1,734	0.06%
2018/10/04	0.3	26.65	0	0.00	26.65	0.3	1,621	0.02%
2018/10/03	2	27.00	0.3	26.95	26.90	1.7	1,594	0.11%
2018/10/02	1	27.80	0	0.00	27.75	1	1,527	0.07%
2018/10/01	0	0.00	1	28.30	28.25	-1	1,499	-0.07%
2018/09/12	1	28.00	0	0.00	28.25	1	1,498	0.07%
2018/09/10	0	0.00	1	29.15	28.65	-1	1,465	-0.07%
2018/09/07	0	0.00	1	29.10	29.45	-1	1,456	-0.07%
2018/09/06	2	29.75	0	0.00	29.85	2	1,415	0.14%
2018/09/04	2	35.70	0	0.00	35.40	2	1,298	0.15%
2018/09/03	10	35.57	2	35.55	35.60	8	1,234	0.65%
2018/08/31	4	35.35	1	35.20	35.50	3	1,183	0.25%
2018/08/30	1	35.45	0	0.00	35.25	1	1,170	0.09%
2018/08/29	1	35.10	0	0.00	35.30	1	1,166	0.09%
2018/08/27	4	34.74	1	34.75	34.80	3	1,137	0.26%
2018/08/13	0	0.00	8	33.53	33.70	-8	1,160	-0.69%
2018/08/09	0	0.00	5	33.90	34.00	-5	1,144	-0.44%
2018/08/07	2	34.00	0	0.00	34.10	2	1,152	0.17%
2018/08/06	3	33.75	0	0.00	33.75	3	1,152	0.26%
2018/07/27	5	33.95	0	0.00	33.95	5	1,206	0.41%
2018/07/25	0	0.00	3	34.00	34.05	-3	1,210	-0.25%
2018/07/23	5	33.80	0	0.00	33.80	5	1,203	0.42%
2018/07/19	3	33.65	0	0.00	33.85	3	1,219	0.25%
2018/06/19	4	32.66	0	0.00	32.85	4	1,385	0.29%
2018/06/14	2	33.05	0	0.00	33.00	2	1,360	0.15%
2018/06/13	2	32.98	0	0.00	32.95	2	1,375	0.15%
2018/06/12	0	0.00	16	32.95	32.95	-16	1,524	-1.05%
2018/06/11	2	32.95	0	0.00	32.95	2	1,530	0.13%
2018/05/21	0	0.00	1.4	32.91	32.90	-1.4	1,485	-0.09%
2018/05/15	0	0.00	1	32.25	32.50	-1	1,550	-0.06%
2018/05/14	1	32.00	0	0.00	32.10	1	1,625	0.06%
2018/05/10	1	32.00	0	0.00	32.10	1	1,624	0.06%
2018/05/08	0	0.00	0.5	31.80	31.95	-0.5	1,636	-0.03%
2018/04/17	2	33.20	0	0.00	33.50	2	1,885	0.11%
2018/04/10	0	0.00	10	33.75	33.75	-10	1,996	-0.50%
2018/04/03	0	0.00	3	33.50	33.65	-3	2,015	-0.15%
2018/04/02	1	33.75	0	0.00	33.80	1	2,024	0.05%
2018/03/31	5	33.80	3	34.07	34.20	2	2,025	0.10%
2018/03/29	0	0.00	1	33.60	33.65	-1	2,021	-0.05%
2018/03/28	0	0.00	2	33.45	33.50	-2	2,027	-0.10%
2018/03/27	2	33.25	1	33.50	33.45	1	2,024	0.05%
2018/03/26	1	33.20	0	0.00	32.90	1	1,997	0.05%
2018/03/23	1	31.60	0	0.00	31.70	1	1,930	0.05%
2018/03/21	1	32.50	0	0.00	32.60	1	2,052	0.05%
2018/03/20	1	33.00	0	0.00	32.80	1	2,205	0.05%
2018/03/19	2	33.33	0	0.00	33.30	2	2,302	0.09%
2018/03/12	2	33.18	0	0.00	33.30	2	2,246	0.09%
2018/02/09	16	30.90	0	0.00	31.50	16	2,512	0.64%
2018/01/31	0	0.00	8.1	34.05	33.95	-8.1	2,583	-0.31%
2018/01/29	0	0.00	0.3	34.00	34.05	-0.3	2,590	-0.01%
2018/01/25	0	0.00	2	33.80	33.90	-2	2,611	-0.08%
2018/01/19	2	34.60	0	0.00	34.35	2	2,624	0.08%
2018/01/18	0	0.00	1	33.70	33.80	-1	2,604	-0.04%
2018/01/03	0	0.00	1	35.60	35.60	-1	3,224	-0.03%