神達 (3706)-元大-左營券商分點個股進出

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
48.00
漲跌
▼1.50
漲幅
-3.03%
成交量
42,229張
產業
上市電腦週邊類股
843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－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/23	26	48.35	14	48.51	48.00	12	30,104	0.04%
2024/05/22	39	48.99	65	49.11	49.50	-26	29,750	-0.09%
2024/05/21	24	47.46	49	47.09	47.95	-25	29,279	-0.09%
2024/05/20	25.4	45.74	31	45.65	45.80	-5.6	28,708	-0.02%
2024/05/17	28.2	46.18	7	46.61	45.90	21.2	28,138	0.08%
2024/05/16	29.2	47.39	21	47.58	46.80	8.2	27,886	0.03%
2024/05/15	38	47.23	44.1	47.75	47.40	-6.1	27,835	-0.02%
2024/05/14	19	47.26	47.8	46.81	48.00	-28.8	27,668	-0.10%
2024/05/13	4	44.74	19	44.74	44.85	-15	27,147	-0.06%
2024/05/10	19	44.30	29.1	44.28	44.10	-10.1	27,071	-0.04%
2024/05/09	10	43.10	2.1	42.78	42.75	7.9	26,688	0.03%
2024/05/08	4	42.88	3	43.00	42.95	1	26,814	0.00%
2024/05/07	14.1	42.61	17	42.56	43.00	-2.9	26,976	-0.01%
2024/05/06	13.6	43.40	7.1	43.27	43.20	6.5	26,908	0.02%
2024/05/03	17.1	44.43	9	44.32	43.75	8.1	26,916	0.03%
2024/05/02	19	44.69	1	44.55	44.60	18	27,037	0.07%
2024/04/30	11	45.56	8	45.98	45.40	3	27,395	0.01%
2024/04/29	7	46.01	1	45.80	45.90	6	27,857	0.02%
2024/04/26	20	45.76	22	45.70	45.70	-2	28,831	-0.01%
2024/04/25	15	43.93	7	44.14	44.05	8	28,993	0.03%
2024/04/24	11	44.16	20.2	44.24	44.60	-9.2	29,086	-0.03%
2024/04/23	10.2	42.54	43	42.52	42.80	-32.8	29,074	-0.11%
2024/04/22	7.1	43.07	6	42.66	42.20	1.1	29,228	0.00%
2024/04/19	11	44.12	7	44.29	43.70	4	29,229	0.01%
2024/04/18	15	44.60	19.4	44.74	44.70	-4.4	29,358	-0.01%
2024/04/17	3	45.23	0	0.00	45.00	3	29,809	0.01%
2024/04/16	28	45.13	17	45.44	44.55	11	30,455	0.04%
2024/04/15	19.1	47.31	18.1	47.34	46.85	1	30,218	0.00%
2024/04/12	5	48.90	5	48.91	48.60	0	30,070	0.00%
2024/04/11	18.1	48.71	1.4	48.73	48.85	16.8	30,088	0.06%
2024/04/10	37	50.10	13.1	50.08	49.55	24	30,183	0.08%
2024/04/09	16.1	50.04	8	49.92	50.00	8.1	30,203	0.03%
2024/04/08	9	50.13	0.1	50.60	50.20	9	30,454	0.03%
2024/04/03	20.2	49.79	16	49.76	50.00	4.2	30,964	0.01%
2024/04/02	34.1	50.38	19	50.18	50.10	15.1	32,738	0.05%
2024/04/01	17	51.45	10	51.13	51.10	7	32,628	0.02%
2024/03/29	25.1	51.22	57	51.33	51.50	-31.9	32,317	-0.10%
2024/03/28	92.2	53.84	19.3	53.15	52.20	72.9	31,969	0.23%
2024/03/27	41.3	56.16	76	56.10	56.70	-34.7	30,939	-0.11%
2024/03/26	22.4	53.22	15	53.35	53.20	7.4	29,545	0.03%
2024/03/25	77	54.37	81	54.55	54.00	-4	29,445	-0.01%
2024/03/22	164.2	56.65	76.1	56.97	54.00	88.2	28,813	0.31%	大買/
2024/03/21	142.2	55.66	173.1	55.72	57.90	-30.9	26,387	-0.12%	大買/大賣/
2024/03/20	79.3	52.70	146.8	53.21	53.60	-67.6	23,391	-0.29%	大賣/
2024/03/19	21.1	48.06	68	48.52	48.80	-47	21,293	-0.22%
2024/03/18	1	45.40	1.6	45.89	46.50	-0.6	20,908	0.00%
2024/03/15	4	45.83	4	45.79	45.60	0	20,820	0.00%
2024/03/14	25	45.73	59	45.89	45.55	-34	20,658	-0.16%
2024/03/13	12	45.74	26.5	45.75	45.65	-14.5	20,533	-0.07%
2024/03/12	11	45.00	37.7	44.94	45.30	-26.7	20,128	-0.13%
2024/03/11	9	43.62	29	43.97	43.70	-20	19,919	-0.10%
2024/03/08	14	42.28	6	42.66	42.50	8	19,835	0.04%
2024/03/07	12	42.73	6	43.03	42.70	6	20,023	0.03%
2024/03/06	10	43.23	9	43.40	43.30	1	20,391	0.00%
2024/03/05	4	42.93	10	43.19	43.55	-6	20,432	-0.03%
2024/03/04	18	43.51	11	43.50	43.20	7	20,436	0.03%
2024/03/01	27	42.97	8.1	43.00	43.05	19	20,313	0.09%
2024/02/29	0	0.00	0.7	41.65	42.30	-0.7	20,308	0.00%
2024/02/27	18.5	41.79	12	41.92	41.60	6.5	20,415	0.03%
2024/02/26	36	43.01	10	43.20	42.95	26	20,354	0.13%
2024/02/23	35	44.32	18	45.25	43.60	17	20,439	0.08%
2024/02/22	31	45.14	40	45.52	44.45	-9	20,545	-0.04%
2024/02/21	1	44.74	3	44.02	43.75	-2	20,177	-0.01%
2024/02/20	3.3	43.84	2	44.13	43.75	1.3	20,306	0.01%
2024/02/19	22	44.49	4	44.48	44.15	18	20,252	0.09%
2024/02/16	7	45.53	31	45.42	45.60	-24	20,286	-0.12%
2024/02/15	31.1	45.47	19	44.57	45.10	12.1	20,101	0.06%
2024/02/05	6	45.28	6.2	44.96	44.80	-0.2	19,880	0.00%
2024/02/02	3	45.27	12	45.11	45.10	-9	19,884	-0.05%
2024/02/01	7	44.63	3	44.57	44.65	4	19,825	0.02%
2024/01/31	21	45.19	10	45.28	45.00	11	19,888	0.06%
2024/01/30	7.1	45.34	26.1	45.91	46.40	-19	19,712	-0.10%
2024/01/29	4	45.31	6	45.22	45.30	-2	19,491	-0.01%
2024/01/26	11	44.60	11	44.70	44.50	0	19,452	0.00%
2024/01/25	14	45.63	7	45.41	45.40	7	19,385	0.04%
2024/01/24	29	46.50	17	46.78	46.10	12	19,145	0.06%
2024/01/23	14	45.90	6	46.28	46.40	8	18,790	0.04%
2024/01/22	31	46.15	57.1	46.42	46.40	-26.1	18,283	-0.14%
2024/01/19	20	44.51	49.5	44.45	44.85	-29.5	17,193	-0.17%
2024/01/18	5	42.51	17.3	42.66	43.35	-12.3	16,714	-0.07%
2024/01/17	34	43.53	5.1	43.61	43.25	28.9	16,663	0.17%
2024/01/16	23	43.33	3	43.67	43.60	20	16,614	0.12%
2024/01/15	5	44.16	5	43.84	43.95	0	16,467	0.00%
2024/01/12	6	44.01	6	43.79	43.55	0	16,410	0.00%
2024/01/11	7.2	44.01	7	44.34	44.55	0.2	16,224	0.00%
2024/01/10	29	43.26	46	43.30	43.65	-17	15,998	-0.11%
2024/01/09	14	42.14	4	42.10	41.95	10	15,344	0.07%
2024/01/08	8	42.37	6	42.58	42.15	2	15,597	0.01%
2024/01/05	3	42.30	1	42.05	42.25	2	16,105	0.01%
2024/01/04	15.1	42.65	8.3	42.24	42.10	6.8	16,376	0.04%
2024/01/03	3	42.87	0	0.00	43.30	3	16,329	0.02%
2024/01/02	22	43.35	32.2	43.28	43.20	-10.2	16,273	-0.06%
2023/12/29	36.8	44.86	18	44.80	44.55	18.8	15,997	0.12%
2023/12/28	91	44.91	93.3	44.91	45.00	-2.2	15,338	-0.01%
2023/12/27	4	42.38	9	42.13	42.55	-5	13,513	-0.04%
2023/12/26	0	42.00	12	41.76	42.10	-12	13,726	-0.09%
2023/12/25	8	41.72	8	41.83	41.55	0	13,929	0.00%
2023/12/22	10	41.30	12.4	41.68	41.60	-2.4	13,969	-0.02%
2023/12/21	14	41.58	5	41.34	41.50	9	14,021	0.06%
2023/12/20	9.1	41.56	11.1	41.56	41.65	-2.1	14,239	-0.01%
2023/12/19	2	39.73	5	39.50	39.50	-3	14,259	-0.02%
2023/12/18	0	40.30	1	40.50	40.30	-1	14,458	-0.01%
2023/12/15	31	40.21	10	40.33	40.25	21	15,181	0.14%
2023/12/14	21.1	41.18	9	40.91	40.70	12.1	15,435	0.08%
2023/12/13	47	42.34	37	42.01	41.20	10	15,245	0.07%
2023/12/12	0.1	41.03	1.6	40.88	40.90	-1.5	14,422	-0.01%
2023/12/11	0	41.20	4.1	41.42	41.15	-4.1	14,501	-0.03%
2023/12/08	2	41.08	15	41.26	40.95	-13	14,553	-0.09%
2023/12/07	6.3	41.52	4	41.55	41.15	2.3	14,461	0.02%
2023/12/06	9	41.31	4	41.30	41.15	5	14,542	0.03%
2023/12/05	3	40.85	7.1	40.97	40.75	-4.1	14,492	-0.03%
2023/12/04	21.2	41.31	27.6	41.56	41.25	-6.3	14,429	-0.04%
2023/12/01	26.3	41.39	17	41.29	41.40	9.3	14,215	0.07%
2023/11/30	0.3	39.76	1	40.20	40.20	-0.7	13,802	-0.01%
2023/11/29	1.1	39.78	1	39.70	39.85	0.1	13,797	0.00%
2023/11/28	0	38.70	6	39.03	39.30	-6	13,956	-0.04%
2023/11/27	17	38.84	3	38.65	38.25	14	14,123	0.10%
2023/11/24	20	39.80	8	39.90	39.75	12	14,088	0.09%
2023/11/23	4	41.00	12	41.10	40.90	-8	14,040	-0.06%
2023/11/22	11.3	40.90	1	41.35	40.75	10.3	14,038	0.07%
2023/11/21	8.2	41.74	20.4	42.01	42.20	-12.2	14,068	-0.09%
2023/11/20	9.1	41.08	28	41.07	41.20	-18.9	14,328	-0.13%
2023/11/17	0	40.20	37	39.59	40.90	-37	14,375	-0.26%
2023/11/16	2	38.78	11	39.04	39.30	-9	14,457	-0.06%
2023/11/15	31	39.57	8	38.91	38.70	23	14,825	0.16%
2023/11/14	8.1	39.89	2	40.00	39.85	6.1	16,064	0.04%
2023/11/13	21.1	39.70	5	39.43	39.70	16.1	16,441	0.10%
2023/11/10	11	39.32	4	39.49	39.50	7	16,710	0.04%
2023/11/09	7	38.88	0	0.00	38.85	7	16,978	0.04%
2023/11/08	23	39.32	1	39.80	39.10	22	17,277	0.13%
2023/11/07	0	38.75	3	38.65	38.80	-3	17,499	-0.02%
2023/11/06	1	38.70	1	38.70	38.70	0	18,229	0.00%
2023/11/02	2	37.85	2	38.35	37.90	0	19,410	0.00%
2023/11/01	0	0.00	2	36.88	36.90	-2	20,759	-0.01%
2023/10/31	0.1	37.00	2	36.70	36.75	-1.9	21,299	-0.01%
2023/10/30	5	38.40	6	37.95	37.90	-1	21,465	0.00%
2023/10/27	2	38.40	0	0.00	38.15	2	21,611	0.01%
2023/10/26	0.5	38.40	1.2	38.53	38.20	-0.7	21,951	0.00%
2023/10/25	3	39.00	0	0.00	39.00	3	22,087	0.01%
2023/10/24	0.2	38.70	0	0.00	39.00	0.2	22,137	0.00%
2023/10/23	1	38.20	0	0.00	38.30	1	22,215	0.00%
2023/10/20	2	37.43	0	0.00	37.95	2	22,467	0.01%
2023/10/19	5	37.38	9	37.99	38.00	-4	22,749	-0.02%
2023/10/18	5	37.84	42	37.81	37.50	-37	23,174	-0.16%
2023/10/17	1	39.85	0	0.00	39.35	1	23,530	0.00%
2023/10/16	12.1	40.24	7	39.87	39.80	5.1	26,345	0.02%
2023/10/13	9	42.02	13	41.82	42.00	-4	30,275	-0.01%
2023/10/12	13	41.02	14	41.33	41.85	-1	30,070	0.00%
2023/10/11	5.1	40.29	2	39.75	39.65	3.1	30,478	0.01%
2023/10/06	4	41.89	3	41.65	41.50	1	30,983	0.00%
2023/10/05	4	41.66	9	41.72	41.65	-5	32,976	-0.02%
2023/10/04	3	40.80	2	40.95	41.20	1	33,163	0.00%
2023/10/03	4.1	41.66	4	41.70	41.45	0.1	33,217	0.00%
2023/10/02	63	42.49	23	42.35	42.50	40	33,214	0.12%
2023/09/28	3	41.33	29	41.08	40.75	-26	33,075	-0.08%
2023/09/27	20	40.55	14	40.77	40.80	6	33,344	0.02%
2023/09/26	6	40.24	5	40.24	40.10	1	34,282	0.00%
2023/09/25	23	40.52	9	40.23	40.10	14	34,571	0.04%
2023/09/22	20	40.41	23	40.38	40.80	-3	34,366	-0.01%
2023/09/21	17.1	38.93	25	39.07	39.25	-7.9	34,107	-0.02%
2023/09/20	24	40.14	28.3	39.88	39.50	-4.3	34,089	-0.01%
2023/09/19	9.3	39.02	7	38.74	38.45	2.3	33,817	0.01%
2023/09/18	1	37.95	8	37.97	37.80	-7	34,400	-0.02%
2023/09/14	11	38.90	4	38.89	38.70	7	34,870	0.02%
2023/09/13	3	38.50	0	0.00	38.55	3	35,439	0.01%
2023/09/12	20	38.25	7	38.53	38.45	13	37,017	0.04%
2023/09/11	11.2	38.13	1	38.15	38.20	10.2	38,498	0.03%
2023/09/08	1	39.25	4.1	39.29	39.25	-3.1	38,420	-0.01%
2023/09/07	6	39.75	0.1	39.85	39.65	5.9	38,624	0.02%
2023/09/06	12	40.41	9.3	40.51	40.15	2.7	38,619	0.01%
2023/09/05	0.3	40.13	14	40.06	40.35	-13.7	38,718	-0.04%
2023/09/04	4	39.98	19	39.94	39.90	-15	38,830	-0.04%
2023/09/01	4.4	39.95	5.3	39.78	39.75	-1	38,850	0.00%
2023/08/31	5.1	40.49	8.5	40.44	40.55	-3.4	38,766	-0.01%
2023/08/30	17	41.30	2.1	41.20	40.95	14.9	38,883	0.04%
2023/08/29	7.1	41.64	11	41.31	41.20	-3.9	39,373	-0.01%
2023/08/28	44.2	41.18	31	41.41	41.35	13.2	40,556	0.03%
2023/08/25	9.1	42.03	20	42.06	41.70	-10.9	40,916	-0.03%
2023/08/24	13	44.10	12	44.61	43.30	1	40,875	0.00%
2023/08/23	2	43.55	10	43.55	44.00	-8	40,874	-0.02%
2023/08/22	17.1	43.61	4	43.78	43.20	13.1	40,647	0.03%
2023/08/21	16.1	43.79	10	44.12	43.30	6.1	40,346	0.02%
2023/08/18	74.5	45.26	97.4	45.42	44.05	-23	39,988	-0.06%
2023/08/17	50	42.76	56.1	42.50	43.10	-6.1	38,655	-0.02%
2023/08/16	35.5	42.68	16.5	42.70	43.00	19	38,358	0.05%
2023/08/15	32	43.83	16	44.04	43.35	16	38,455	0.04%
2023/08/14	22	42.73	24	42.77	42.80	-2	38,131	-0.01%
2023/08/11	27	43.25	18	43.50	42.85	9	37,795	0.02%
2023/08/10	27	42.62	17	42.43	42.30	10	37,397	0.03%
2023/08/09	11	45.14	14	45.60	45.00	-3	36,606	-0.01%
2023/08/08	39	47.16	24	47.18	46.35	15	36,084	0.04%
2023/08/07	76.1	46.85	83.6	47.07	48.45	-7.5	35,289	-0.02%
2023/08/04	25.3	45.31	13.5	45.53	45.15	11.9	33,829	0.04%
2023/08/02	12.2	45.53	15	44.63	44.95	-2.8	33,238	-0.01%
2023/08/01	4	48.30	16	48.48	48.60	-12	32,945	-0.04%
2023/07/31	22.1	48.24	18	49.49	47.05	4.1	32,749	0.01%
2023/07/28	12	46.50	14	48.73	49.50	-2	32,343	-0.01%
2023/07/27	23.2	47.08	1.5	47.09	46.80	21.7	32,140	0.07%
2023/07/26	17.5	47.61	4	47.91	47.10	13.5	31,987	0.04%
2023/07/25	25.2	48.67	10	48.36	48.30	15.2	31,791	0.05%
2023/07/24	29	49.87	7.4	50.01	49.90	21.6	31,491	0.07%
2023/07/21	18.3	47.47	15.1	46.56	49.30	3.2	31,107	0.01%
2023/07/20	20.4	47.61	30	47.01	46.80	-9.6	30,607	-0.03%
2023/07/19	165.3	52.37	126	51.88	51.10	39.2	29,960	0.13%	大買/大賣/
2023/07/18	169.8	53.39	131.5	52.50	50.40	38.4	27,034	0.14%	大買/大賣/
2023/07/17	3	52.20	3	52.20	52.20	0	22,706	0.00%
2023/07/14	19	46.92	129.5	47.09	47.50	-110.5	22,355	-0.49%	大賣/鉅額交易
2023/07/13	28	42.91	32.2	43.18	43.20	-4.2	21,592	-0.02%
2023/07/12	38.1	37.98	186.4	38.67	39.30	-148.3	20,937	-0.71%	大賣/鉅額交易
2023/07/11	10	35.74	30	35.77	35.75	-20	18,866	-0.11%
2023/07/10	30	35.34	7	35.09	34.90	23	18,579	0.12%
2023/07/07	13	35.34	4	35.48	35.35	9	18,406	0.05%
2023/07/06	16	35.89	7	36.07	35.55	9	18,239	0.05%
2023/07/05	37.1	36.65	9	36.28	36.15	28.1	17,878	0.16%
2023/07/04	39	37.26	53.8	37.39	37.70	-14.8	17,291	-0.09%
2023/07/03	28	35.98	12	36.22	35.95	16	16,168	0.10%
2023/06/30	2	34.75	2	34.65	34.95	0	15,723	0.00%
2023/06/29	2.1	34.86	3	35.08	34.70	-0.9	15,578	-0.01%
2023/06/28	3	34.85	1	35.80	34.70	2	15,444	0.01%
2023/06/27	16	35.39	6	35.48	35.35	10	15,208	0.07%
2023/06/26	43	36.44	56.2	36.46	36.85	-13.2	14,732	-0.09%
2023/06/21	32	35.26	47.2	35.29	35.15	-15.2	13,755	-0.11%
2023/06/20	12	34.66	8	34.54	34.50	4	13,358	0.03%
2023/06/19	24	35.31	15	35.17	35.40	9	13,068	0.07%
2023/06/16	93	37.21	47	37.11	36.45	46	12,329	0.37%
2023/06/15	57	34.63	82.1	35.21	36.15	-25.1	10,611	-0.24%
2023/06/14	3	33.02	6	32.68	32.90	-3	9,027	-0.03%
2023/06/13	7	32.99	16.7	33.04	32.85	-9.7	8,882	-0.11%
2023/06/12	0	0.00	1	32.10	32.10	-1	8,565	-0.01%
2023/06/09	2.1	32.29	106	32.47	32.40	-103.9	8,506	-1.22%	大賣/鉅額交易
2023/06/08	45	31.76	0	0.00	31.55	45	8,322	0.54%
2023/06/07	46	32.04	29	32.12	32.40	17	8,188	0.21%
2023/06/06	26.2	31.92	5	32.01	31.95	21.2	8,098	0.26%
2023/06/05	9	32.91	30	33.46	32.65	-21	7,965	-0.26%
2023/06/02	136.7	33.20	28.2	33.36	32.90	108.5	7,652	1.42%	大買/鉅額交易
2023/06/01	88	33.36	449	32.78	33.40	-361	7,043	-5.13%	大賣/鉅額交易
2023/05/31	9	31.63	46	31.97	31.95	-37	5,728	-0.65%
2023/05/30	20	31.26	8	31.11	31.00	12	5,203	0.23%
2023/05/29	27	31.48	44	31.57	31.40	-17	5,067	-0.34%
2023/05/26	5	29.68	1	29.80	29.25	4	4,433	0.09%
2023/05/25	0	0.00	2	29.50	29.50	-2	4,387	-0.05%
2023/05/24	1	29.25	10	29.25	29.20	-9	4,322	-0.21%
2023/05/23	4	29.38	0	0.00	29.25	4	4,223	0.09%
2023/05/22	1	30.25	0	0.00	30.15	1	4,015	0.02%
2023/05/19	28	30.02	77	29.29	30.20	-49	3,821	-1.28%
2023/05/18	0.1	28.50	1	28.65	28.40	-0.9	3,282	-0.03%
2023/05/17	0.2	28.35	0	0.00	28.35	0.2	3,233	0.01%
2023/05/16	0	0.00	25	28.27	28.25	-25	3,208	-0.78%
2023/05/15	0	0.00	13	27.98	28.00	-13	3,192	-0.41%
2023/05/05	0	0.00	4	28.15	28.15	-4	3,512	-0.11%
2023/05/02	0	0.00	6.2	28.41	28.35	-6.2	3,592	-0.17%
2023/04/28	0	0.00	5	28.35	28.40	-5	3,608	-0.14%
2023/04/21	1	27.80	0	0.00	27.75	1	3,391	0.03%
2023/04/20	12	27.87	0	0.00	27.85	12	3,378	0.36%
2023/04/19	1	28.05	1	28.10	27.95	0	3,349	0.00%
2023/04/18	0.5	28.35	0	0.00	28.25	0.5	3,297	0.02%
2023/04/17	0	0.00	5.1	28.70	28.60	-5.1	3,244	-0.16%
2023/04/14	5	28.05	0.1	27.95	28.10	5	3,103	0.16%
2023/04/13	0	0.00	1	27.85	27.80	-1	3,054	-0.03%
2023/04/12	1	27.75	0.1	27.85	27.75	0.9	3,082	0.03%
2023/04/11	5	27.91	2.1	27.86	27.90	2.9	3,085	0.09%
2023/04/07	0	0.00	2	27.40	27.40	-2	3,009	-0.07%
2023/03/30	0	0.00	40	27.35	27.35	-40	2,995	-1.34%
2023/03/29	5.1	27.35	1	27.55	27.45	4.1	2,977	0.14%
2023/03/28	3.3	28.62	0.1	28.69	28.50	3.2	3,005	0.11%
2023/03/27	0.2	28.80	4	28.70	28.65	-3.9	3,055	-0.13%
2023/03/24	0	28.90	0	0.00	28.70	0	3,060	0.00%
2023/03/22	0.1	28.75	2	28.70	28.80	-1.9	3,014	-0.06%
2023/03/16	1	27.90	0	0.00	27.90	1	2,933	0.03%
2023/03/15	1.1	28.31	0	0.00	28.20	1.1	2,914	0.04%
2023/03/14	31	28.20	0	0.00	28.25	31	2,932	1.06%
2023/03/10	23	28.80	0	0.00	28.65	23	2,899	0.79%
2023/03/09	1	29.05	0	0.00	29.05	1	2,864	0.03%
2023/03/08	4	29.15	0	0.00	29.15	4	2,812	0.14%
2023/03/07	2	29.25	1	29.30	29.35	1	2,771	0.04%
2023/03/06	2	29.30	0	0.00	29.35	2	2,738	0.07%
2023/03/03	0	0.00	5	29.35	29.35	-5	2,700	-0.19%
2023/03/02	11	29.35	0	0.00	29.45	11	2,659	0.41%
2023/03/01	51	29.45	2	29.55	29.50	49	2,598	1.89%
2023/02/24	2	31.55	9	31.44	31.60	-7	2,429	-0.29%
2023/02/20	3	31.00	0	0.00	30.95	3	2,453	0.12%
2023/02/17	3	30.85	0	0.00	30.85	3	2,475	0.12%
2023/02/15	0	0.00	1	30.75	30.75	-1	2,600	-0.04%
2023/02/10	5	30.70	0	0.00	30.80	5	2,686	0.19%
2023/02/09	2	30.90	2	30.85	30.90	0	2,666	0.00%
2023/02/08	2	31.85	0	0.00	31.85	2	2,565	0.08%
2023/02/07	5	31.90	11	31.90	31.85	-6	2,512	-0.24%
2023/02/06	0	0.00	2	31.50	31.50	-2	2,430	-0.08%
2023/02/02	5	30.95	0	0.00	30.85	5	2,337	0.21%
2023/01/31	0	0.00	2.1	30.60	30.80	-2.1	2,285	-0.09%
2023/01/13	38	30.15	2	30.30	30.05	36	2,179	1.65%
2023/01/12	15	30.10	1	30.20	30.15	14	2,169	0.65%
2023/01/11	0	0.00	0	30.15	30.10	0	2,177	0.00%
2023/01/06	1	29.40	0	0.00	29.50	1	2,120	0.05%
2022/12/30	0	0.00	80	30.00	29.50	-80	2,154	-3.71%
2022/12/26	10	29.50	0	0.00	29.55	10	2,050	0.49%
2022/12/21	0	0.00	1	29.90	29.75	-1	2,089	-0.05%
2022/12/20	35	30.24	41.2	30.08	29.60	-6.2	2,060	-0.30%
2022/12/19	3	29.85	17	29.89	29.75	-14	2,012	-0.70%
2022/12/14	7	29.61	10	29.90	29.75	-3	1,853	-0.16%
2022/12/09	4	29.20	0	0.00	29.30	4	1,822	0.22%
2022/12/06	46	29.45	0	0.00	29.20	46	1,803	2.55%
2022/12/05	5	29.70	1	30.00	29.70	4	1,764	0.23%
2022/12/02	15	29.93	0	0.00	29.95	15	1,791	0.84%
2022/12/01	33	29.84	3.1	29.87	29.95	29.9	1,794	1.67%
2022/11/29	1	29.35	0.1	29.50	29.60	0.9	1,748	0.05%
2022/11/28	0	0.00	1	29.30	29.50	-1	1,737	-0.06%
2022/11/25	0	0.00	67	29.35	29.30	-67	1,734	-3.86%
2022/11/24	1	29.25	4	29.25	29.30	-3	1,718	-0.17%
2022/11/18	0	0.00	1	29.10	28.95	-1	1,727	-0.06%
2022/11/17	0	0.00	2	29.25	29.20	-2	1,703	-0.12%
2022/11/16	1	29.35	0.2	29.11	29.15	0.8	1,685	0.05%
2022/11/14	0	0.00	5	28.88	28.85	-5	1,586	-0.32%
2022/11/11	2	28.85	55	28.60	28.60	-53	1,541	-3.44%
2022/11/10	4	28.24	2	28.33	28.30	2	1,488	0.13%
2022/11/08	0.2	27.79	0	0.00	27.85	0.2	1,396	0.02%
2022/11/07	0	0.00	2	27.70	27.70	-2	1,428	-0.14%
2022/11/02	0	0.00	2	27.45	27.35	-2	1,595	-0.13%
2022/11/01	0	0.00	1	27.25	27.25	-1	1,641	-0.06%
2022/10/31	6	26.93	2	27.08	27.10	4	1,664	0.24%
2022/10/28	0	27.00	0	27.00	26.70	0	1,671	0.00%
2022/10/27	0	0.00	1	26.95	27.00	-1	1,679	-0.06%
2022/10/26	0.1	26.75	0	0.00	26.80	0.1	1,686	0.00%
2022/10/19	0	0.00	2.1	27.15	26.75	-2.1	1,702	-0.12%
2022/10/12	0	26.65	0	0.00	26.75	0	1,781	0.00%
2022/10/11	32	26.79	0	0.00	26.70	32	1,805	1.77%
2022/10/06	0	27.50	0	0.00	27.30	0	1,797	0.00%
2022/10/05	0	0.00	2	27.45	27.40	-2	1,816	-0.11%
2022/10/04	0.1	27.10	0	0.00	27.30	0.1	1,830	0.01%
2022/09/30	0	26.95	1	27.05	27.00	-1	1,852	-0.05%
2022/09/29	0.2	27.30	0	0.00	27.15	0.2	1,855	0.01%
2022/09/27	23	26.50	0	0.00	26.60	23	1,797	1.28%
2022/09/26	3	26.77	0	0.00	26.50	3	1,808	0.17%
2022/09/23	0.1	27.50	0	0.00	27.35	0.1	1,795	0.00%
2022/09/19	0	0.00	1	27.80	27.75	-1	1,876	-0.05%
2022/09/14	1	28.00	0	0.00	28.00	1	1,984	0.05%
2022/09/13	0.1	28.30	2	28.10	28.25	-1.9	2,143	-0.09%
2022/09/12	0	0.00	5	28.13	28.10	-5	2,172	-0.23%
2022/09/08	1	27.20	10	28.30	28.10	-9	2,205	-0.41%
2022/09/07	2	27.13	1	27.25	27.10	1	2,160	0.05%
2022/09/06	3	27.40	0	0.00	27.35	3	2,158	0.14%
2022/09/05	0	0.00	2	27.90	27.75	-2	2,153	-0.09%
2022/09/02	3	28.00	0	0.00	27.80	3	2,165	0.14%
2022/09/01	1	27.90	0	0.00	27.80	1	2,174	0.05%
2022/08/30	0	0.00	1	28.10	28.05	-1	2,148	-0.05%
2022/08/29	2	27.90	0	0.00	27.90	2	2,146	0.09%
2022/08/25	2	28.40	0	0.00	28.35	2	2,123	0.09%
2022/08/23	1.1	28.51	0	0.00	28.50	1.1	2,137	0.05%
2022/08/17	2	28.58	0	0.00	28.55	2	2,138	0.09%
2022/08/16	1	28.75	0	0.00	28.75	1	2,127	0.05%
2022/08/11	0	0.00	5.6	29.22	29.10	-5.6	2,104	-0.27%
2022/08/10	1	29.25	0	0.00	29.10	1	2,090	0.05%
2022/08/09	3	29.13	21	29.39	29.45	-18	2,078	-0.87%
2022/08/08	0	0.00	3	28.77	28.70	-3	2,003	-0.15%
2022/08/05	0	0.00	2	28.15	28.30	-2	1,993	-0.10%
2022/08/03	0	0.00	5	27.85	27.85	-5	2,072	-0.24%
2022/08/02	2	27.93	0	0.00	27.95	2	2,110	0.09%
2022/08/01	1	28.00	1	28.20	28.15	0	2,126	0.00%
2022/07/28	0	0.00	1	28.20	28.10	-1	2,189	-0.05%
2022/07/27	0	0.00	50	28.00	28.05	-50	2,203	-2.27%
2022/07/26	1	27.90	30	27.90	28.00	-29	2,215	-1.31%
2022/07/22	5	28.34	5	28.35	28.20	0	2,242	0.00%
2022/07/21	0	0.00	1	28.00	28.05	-1	2,251	-0.04%
2022/07/20	4	27.36	0	0.00	27.20	4	2,235	0.18%
2022/07/19	0	0.00	2	27.40	27.35	-2	2,259	-0.09%
2022/07/18	35	27.13	0	0.00	27.05	35	2,256	1.55%
2022/07/14	0	0.00	2	26.80	27.10	-2	2,267	-0.09%
2022/07/13	18	26.80	2	26.90	26.80	16	2,280	0.70%
2022/07/12	1	26.60	0	0.00	26.45	1	2,285	0.04%
2022/07/11	0	0.00	3	27.10	27.00	-3	2,286	-0.13%
2022/07/06	0.1	26.95	1	26.85	26.75	-1	2,338	-0.04%
2022/07/01	1	27.05	22	27.20	26.80	-21	2,488	-0.84%
2022/06/30	2	27.63	21	27.33	27.45	-19	2,556	-0.74%
2022/06/29	1	28.05	0	0.00	28.10	1	2,619	0.04%
2022/06/28	1	28.50	0	0.00	28.35	1	2,820	0.04%
2022/06/27	1	28.55	4	28.68	28.80	-3	2,991	-0.10%
2022/06/24	0	0.00	2	28.45	28.45	-2	3,084	-0.06%
2022/06/23	0	0.00	2.2	28.29	28.20	-2.2	3,156	-0.07%
2022/06/22	5	28.69	3	28.70	28.35	2	3,196	0.06%
2022/06/21	12	28.68	10	28.67	28.70	2	3,201	0.06%
2022/06/17	0	0.00	2	27.85	27.90	-2	3,077	-0.06%
2022/06/16	17.2	28.00	0	0.00	27.65	17.2	3,073	0.56%
2022/06/15	1	28.10	0	0.00	28.10	1	3,108	0.03%
2022/06/14	0	0.00	5	27.75	27.90	-5	3,145	-0.16%
2022/06/07	0.1	28.10	0	0.00	28.00	0.1	3,332	0.00%
2022/05/31	1	27.90	0	27.90	28.00	1	3,798	0.03%
2022/05/30	1	27.90	2	27.70	27.85	-1	3,867	-0.03%
2022/05/26	0	0.00	3	27.50	27.50	-3	4,251	-0.07%
2022/05/24	0.2	27.50	0	0.00	27.45	0.2	4,390	0.00%
2022/05/23	6	27.70	0	0.00	27.60	6	4,443	0.14%
2022/05/20	0.1	27.03	0	0.00	27.10	0.1	4,512	0.00%
2022/05/19	0	0.00	1	27.00	26.90	-1	4,639	-0.02%
2022/05/16	0	0.00	5	26.76	26.85	-5	4,764	-0.10%
2022/05/13	1	26.70	0	0.00	26.55	1	4,848	0.02%
2022/05/12	3	26.20	0	0.00	26.15	3	4,878	0.06%
2022/05/11	1	26.90	0	0.00	26.65	1	4,858	0.02%
2022/05/10	4	26.98	1	27.00	27.15	3	4,843	0.06%
2022/05/09	4	27.51	0	0.00	27.50	4	4,832	0.08%
2022/05/06	1	27.90	0	0.00	27.85	1	4,838	0.02%
2022/05/05	0	0.00	1.1	28.16	28.25	-1.1	4,840	-0.02%
2022/05/03	0	0.00	2	27.90	27.95	-2	4,898	-0.04%
2022/04/29	0	0.00	5	28.00	27.75	-5	4,951	-0.10%
2022/04/28	0.1	27.95	2	27.85	27.80	-1.9	4,978	-0.04%
2022/04/27	6	27.52	0	0.00	27.80	6	5,007	0.12%
2022/04/25	5	28.10	5	28.10	27.95	0	5,038	0.00%
2022/04/22	5	28.65	1	28.70	28.75	4	5,051	0.08%
2022/04/21	0	0.00	3	28.80	28.80	-3	5,150	-0.06%
2022/04/20	0	0.00	1	28.70	28.75	-1	5,174	-0.02%
2022/04/19	3	28.40	0	28.45	28.35	3	5,190	0.06%
2022/04/18	2	28.10	5	28.20	28.10	-3	5,247	-0.06%
2022/04/15	1.2	28.27	1	28.25	28.35	0.2	5,300	0.00%
2022/04/11	51	28.30	2.2	28.44	28.20	48.8	5,506	0.89%
2022/04/08	2	28.15	0	0.00	28.20	2	5,630	0.04%
2022/04/07	2	28.50	4	28.30	28.25	-2	5,830	-0.03%
2022/04/06	6.1	28.83	7	28.85	28.90	-0.9	6,006	-0.01%
2022/04/01	1.2	29.26	33	29.32	29.35	-31.8	6,019	-0.53%
2022/03/31	5.2	29.69	0	0.00	29.55	5.2	6,065	0.09%
2022/03/30	2.5	31.87	47	31.91	31.75	-44.5	5,901	-0.75%
2022/03/29	2.2	32.00	0.2	32.00	31.85	2	5,822	0.03%
2022/03/28	6.2	32.09	10	32.10	32.05	-3.8	5,755	-0.07%
2022/03/25	18	32.46	5	32.50	32.40	13	5,732	0.23%
2022/03/24	0	0.00	21	32.43	32.50	-21	5,822	-0.36%
2022/03/23	0	0.00	17	32.31	32.30	-17	6,297	-0.27%
2022/03/22	1	32.10	7	32.14	32.20	-6	6,533	-0.09%
2022/03/21	0	32.05	2	32.05	32.00	-2	6,617	-0.03%
2022/03/18	2	31.75	2.3	31.99	31.75	-0.3	6,829	0.00%
2022/03/17	0	0.00	2.2	31.97	32.00	-2.2	7,234	-0.03%
2022/03/16	0	0.00	2	31.93	31.80	-2	7,434	-0.03%
2022/03/15	50.1	31.70	11	31.71	31.75	39.1	7,477	0.52%
2022/03/14	0	0.00	7	32.01	32.05	-7	7,549	-0.09%
2022/03/11	5.1	31.85	0	0.00	31.75	5.1	7,637	0.07%
2022/03/10	2	31.83	6	31.75	31.85	-4	7,640	-0.05%
2022/03/09	11.2	31.23	1	31.40	31.45	10.2	7,658	0.13%
2022/03/08	28.3	31.62	1.1	31.48	31.20	27.2	7,690	0.35%
2022/03/07	362	32.35	6	32.30	32.35	356	7,534	4.72%	大買/鉅額交易
2022/03/04	10	32.80	0	0.00	33.05	10	7,568	0.13%
2022/03/03	1	33.05	0	0.00	33.05	1	7,699	0.01%
2022/03/02	5	32.45	1	32.60	32.70	4	7,913	0.05%
2022/03/01	19.1	32.46	4	32.51	32.60	15.1	8,286	0.18%
2022/02/25	7	33.66	0	0.00	33.55	7	8,201	0.09%
2022/02/24	0.1	33.70	5	33.83	33.70	-4.9	8,397	-0.06%
2022/02/23	0	0.00	1	34.20	34.30	-1	8,850	-0.01%
2022/02/22	7	33.96	0	0.00	33.95	7	10,310	0.07%
2022/02/21	0	0.00	41	34.41	34.45	-41	10,599	-0.39%
2022/02/18	0	0.00	3	33.97	33.95	-3	11,073	-0.03%
2022/02/17	1	34.20	5	34.15	34.00	-4	11,685	-0.03%
2022/02/16	11	33.96	0	0.00	34.00	11	11,823	0.09%
2022/02/15	35	34.00	2	33.93	33.75	33	12,048	0.27%
2022/02/14	3	33.60	3	33.55	33.90	0	11,967	0.00%
2022/02/11	2	33.60	0	0.00	33.75	2	11,970	0.02%
2022/02/10	2.1	33.70	0	0.00	33.70	2.1	11,976	0.02%
2022/02/09	4	33.60	2	33.70	33.75	2	11,960	0.02%
2022/02/07	0	0.00	1	33.00	33.00	-1	11,982	-0.01%
2022/01/26	4	32.18	3	32.50	32.30	1	12,069	0.01%
2022/01/25	3.6	32.38	1	32.35	32.25	2.6	12,060	0.02%
2022/01/24	2	32.63	0	0.00	32.80	2	12,018	0.02%
2022/01/21	9	33.43	17	33.41	33.10	-8	11,989	-0.07%
2022/01/20	1	33.55	11.3	33.73	33.75	-10.3	11,943	-0.09%
2022/01/19	1.2	33.47	1	33.65	33.50	0.2	11,931	0.00%
2022/01/17	5	33.30	3	33.30	33.60	2	11,862	0.02%
2022/01/14	11	33.01	2	33.03	33.00	9	11,802	0.08%
2022/01/13	4	33.48	8	33.43	33.50	-4	11,708	-0.03%
2022/01/12	1	33.60	9	33.45	33.40	-8	11,669	-0.07%
2022/01/11	0	0.00	4	33.40	33.50	-4	11,629	-0.03%
2022/01/10	0	0.00	3.1	33.55	33.65	-3.1	11,562	-0.03%
2022/01/07	0.1	33.90	1	34.00	33.80	-0.9	11,500	-0.01%
2022/01/06	4	33.95	0	0.00	34.45	4	11,401	0.04%
2022/01/05	0	0.00	6	34.48	34.20	-6	11,325	-0.05%
2022/01/04	3	34.55	1	34.50	34.50	2	11,295	0.02%
2022/01/03	4	34.51	30	34.75	34.50	-26	11,256	-0.23%
2021/12/30	46	34.99	3	35.15	35.20	43	11,091	0.39%
2021/12/29	8	34.83	15	34.75	34.95	-7	10,858	-0.06%
2021/12/28	6	34.54	5	34.67	34.50	1	10,623	0.01%
2021/12/27	4	34.29	3.2	34.26	34.35	0.8	10,562	0.01%
2021/12/24	2.1	33.90	14	33.80	33.80	-11.9	10,479	-0.11%
2021/12/23	2	33.85	12	33.81	34.00	-10	10,452	-0.10%
2021/12/22	1	33.90	0	0.00	33.70	1	10,393	0.01%
2021/12/21	5	33.74	3	33.80	33.90	2	10,374	0.02%
2021/12/20	4	33.66	4	33.65	33.70	0	10,357	0.00%
2021/12/17	46	34.61	25	34.58	34.10	21	10,305	0.20%
2021/12/16	8	34.06	6	34.31	34.40	2	9,813	0.02%
2021/12/15	17	33.91	0	34.05	33.70	17	9,596	0.18%
2021/12/14	52	33.88	33	33.85	33.85	19	9,587	0.20%
2021/12/13	48	34.06	9	34.27	34.10	39	9,414	0.41%
2021/12/10	16.4	33.29	8	33.40	33.40	8.4	9,008	0.09%
2021/12/09	1	32.75	4	32.88	32.75	-3	8,775	-0.03%
2021/12/08	2	32.85	20	32.69	32.70	-18	8,721	-0.21%
2021/12/07	13	32.53	6.3	32.81	32.80	6.7	8,643	0.08%
2021/12/06	4	32.30	0	0.00	32.30	4	8,531	0.05%
2021/12/03	1	32.20	10	32.30	32.20	-9	8,534	-0.11%
2021/12/02	8	31.72	5	31.85	31.70	3	8,484	0.04%
2021/11/30	3.2	32.24	11	32.32	32.00	-7.8	8,680	-0.09%
2021/11/29	11	31.74	2	31.73	31.70	9	8,595	0.10%
2021/11/26	14.1	32.17	9.4	32.23	32.00	4.7	8,421	0.06%
2021/11/25	29.1	33.19	26	32.99	32.90	3.1	8,127	0.04%
2021/11/24	1.1	33.88	15	33.67	34.00	-13.9	7,668	-0.18%
2021/11/23	6	34.08	14.5	34.21	33.90	-8.5	7,460	-0.11%
2021/11/22	18	34.18	42	34.31	34.50	-24	7,209	-0.33%
2021/11/19	135	34.12	57	34.22	34.40	78	6,688	1.17%	大買/
2021/11/18	18	32.16	20	32.06	32.10	-2	5,175	-0.04%
2021/11/17	7.4	32.05	26	32.02	31.75	-18.7	4,806	-0.39%
2021/11/16	5	31.30	18.6	31.20	32.10	-13.6	4,217	-0.32%
2021/11/15	13	30.12	2	30.05	30.10	11	3,605	0.31%
2021/11/12	9	29.77	11	29.82	29.70	-2	3,436	-0.06%
2021/11/11	0.2	29.10	0	0.00	29.10	0.2	3,242	0.01%
2021/11/04	1	29.05	0	0.00	28.90	1	3,313	0.03%
2021/11/03	0	0.00	11	29.24	29.25	-11	3,272	-0.34%
2021/11/02	0.7	28.80	2	28.90	28.75	-1.3	3,183	-0.04%
2021/10/28	2.3	28.43	0	0.00	28.60	2.3	3,143	0.07%
2021/10/27	1	28.45	2	28.50	28.55	-1	3,137	-0.03%
2021/10/25	0	0.00	5	28.20	28.20	-5	3,120	-0.16%
2021/10/22	10.1	28.16	0	0.00	28.20	10.1	3,160	0.32%
2021/10/21	0.1	28.25	0	0.00	28.15	0.1	3,267	0.00%
2021/10/13	1	28.05	0	0.00	28.00	1	3,702	0.03%
2021/10/08	2	28.05	0	0.00	28.10	2	3,877	0.05%
2021/10/07	0.1	28.00	0	0.00	28.00	0.1	4,040	0.00%
2021/10/06	4	27.74	0	0.00	27.70	4	5,494	0.07%
2021/10/04	0	0.00	1	28.10	27.70	-1	5,984	-0.02%
2021/10/01	1.3	28.30	0	0.00	28.05	1.3	5,963	0.02%
2021/09/29	1	28.55	2	28.63	28.60	-1	5,954	-0.02%
2021/09/28	0.2	28.95	0	0.00	29.00	0.2	5,947	0.00%
2021/09/27	0.1	29.00	0	0.00	28.95	0.1	5,926	0.00%
2021/09/24	2	29.10	6	29.10	29.05	-4	5,964	-0.07%
2021/09/23	1.3	28.56	1	28.70	28.70	0.3	5,876	0.01%
2021/09/22	0	0.00	3	28.73	28.70	-3	5,856	-0.05%
2021/09/17	1	28.65	12	28.75	28.75	-11	5,835	-0.19%
2021/09/16	0	0.00	3	28.72	28.70	-3	5,753	-0.05%
2021/09/15	12	28.49	0	0.00	28.30	12	5,696	0.21%
2021/09/13	0	0.00	1	28.15	28.10	-1	5,666	-0.02%
2021/09/10	8.1	28.16	0	0.00	28.15	8.1	5,659	0.14%
2021/09/08	5	28.45	0	0.00	28.30	5	5,646	0.09%
2021/09/07	1.1	28.60	0	0.00	28.70	1.1	5,619	0.02%
2021/09/06	2	28.90	6.2	28.94	28.80	-4.2	5,621	-0.08%
2021/09/03	2.8	28.90	9	29.25	28.95	-6.2	5,543	-0.11%
2021/09/02	3	28.32	3	28.18	28.30	0	5,309	0.00%
2021/09/01	0	0.00	1.8	28.03	28.05	-1.8	5,276	-0.03%
2021/08/30	1	27.80	0	0.00	27.80	1	5,344	0.02%
2021/08/27	1	27.80	0	0.00	27.75	1	5,384	0.02%
2021/08/24	0	0.00	3	27.60	27.60	-3	5,518	-0.05%
2021/08/20	3.1	27.00	0	0.00	27.00	3.1	5,554	0.06%
2021/08/19	4.1	27.14	0	0.00	27.10	4.1	5,566	0.07%
2021/08/17	4	27.64	0	27.65	27.50	4	5,566	0.07%
2021/08/16	3	27.90	1	27.95	27.90	2	5,546	0.04%
2021/08/13	0	0.00	81	28.42	28.30	-81	5,520	-1.47%
2021/08/10	0	0.00	3	28.00	27.95	-3	5,556	-0.05%
2021/08/09	3	28.70	0	0.00	28.50	3	5,694	0.05%
2021/08/06	0	0.00	11	28.80	28.80	-11	5,769	-0.19%
2021/08/03	0	0.00	10	28.35	28.50	-10	6,232	-0.16%
2021/08/02	3	28.30	4	28.33	28.40	-1	6,269	-0.02%
2021/07/29	0	0.00	2.1	28.50	28.45	-2.1	6,372	-0.03%
2021/07/28	1	28.40	2	28.40	28.35	-1	6,441	-0.02%
2021/07/27	0	0.00	2	28.75	28.80	-2	6,594	-0.03%
2021/07/26	1	28.30	0	0.00	28.25	1	6,646	0.02%
2021/07/23	2	28.25	0	0.00	28.25	2	7,059	0.03%
2021/07/22	1	27.95	0	0.00	27.90	1	7,312	0.01%
2021/07/21	5	27.91	3	28.00	27.90	2	7,324	0.03%
2021/07/20	7	28.08	8	28.11	28.10	-1	7,314	-0.01%
2021/07/19	14	28.45	7	28.49	28.45	7	7,288	0.10%
2021/07/16	1	29.00	33	29.08	29.10	-32	7,285	-0.44%
2021/07/15	10	29.30	6	29.33	29.50	4	7,344	0.05%
2021/07/14	27	29.40	2.1	29.86	29.25	24.9	7,416	0.34%
2021/07/13	117.1	30.88	72.1	31.02	29.55	45	7,341	0.61%	大買/
2021/07/12	13	29.73	32	29.31	30.45	-19	5,937	-0.32%
2021/07/09	0	0.00	1	28.05	28.15	-1	5,467	-0.02%
2021/07/06	0	0.00	15	28.10	28.05	-15	5,724	-0.26%
2021/07/05	3	28.10	1	28.05	28.00	2	5,777	0.03%
2021/07/02	8	28.03	0	0.00	27.90	8	5,812	0.14%
2021/07/01	0	0.00	1	28.00	28.00	-1	5,852	-0.02%
2021/06/30	0	0.00	2	27.50	27.60	-2	5,848	-0.03%
2021/06/28	3	27.80	3	27.70	27.70	0	5,966	0.00%
2021/06/24	1.1	27.75	0	0.00	27.80	1.1	6,065	0.02%
2021/06/22	4	27.73	0	0.00	27.70	4	6,248	0.06%
2021/06/21	2	27.65	1.2	27.65	27.65	0.8	6,351	0.01%
2021/06/18	1	27.85	2	28.00	28.00	-1	6,456	-0.02%
2021/06/17	0	0.00	5	27.85	27.90	-5	6,533	-0.08%
2021/06/15	10	27.85	0	0.00	27.90	10	6,659	0.15%
2021/06/11	5	27.50	0	0.00	27.50	5	6,697	0.07%
2021/06/10	20.1	27.50	0	0.00	27.55	20.1	6,765	0.30%
2021/06/09	26	27.80	0	0.00	27.70	26	6,812	0.38%
2021/06/08	27	27.95	0	0.00	27.90	27	6,922	0.39%
2021/06/07	2	27.98	0	0.00	28.00	2	7,096	0.03%
2021/06/04	0	0.00	9	28.59	28.60	-9	7,217	-0.12%
2021/06/02	0	0.00	5	28.25	28.20	-5	7,630	-0.07%
2021/05/31	2	28.15	1	28.30	28.20	1	7,625	0.01%
2021/05/28	0	0.00	5	28.25	28.20	-5	7,626	-0.07%
2021/05/27	0	0.00	6	27.90	28.15	-6	7,729	-0.08%
2021/05/26	2	28.20	6	28.07	28.25	-4	7,825	-0.05%
2021/05/25	1	28.20	0	0.00	28.25	1	7,869	0.01%
2021/05/24	0	0.00	5	27.87	27.90	-5	7,959	-0.06%
2021/05/21	0	0.00	10	27.15	27.30	-10	8,241	-0.12%
2021/05/20	1	27.00	0	0.00	27.00	1	8,340	0.01%
2021/05/19	0.1	27.00	35	26.75	26.95	-35	8,349	-0.42%
2021/05/18	1	26.95	4	26.79	27.00	-3	8,339	-0.04%
2021/05/17	2.2	26.06	20	26.10	25.65	-17.8	8,341	-0.21%
2021/05/14	1	27.25	0	0.00	27.45	1	8,180	0.01%
2021/05/13	3.1	26.97	4	26.60	27.00	-0.9	8,103	-0.01%
2021/05/12	16	27.63	0.6	27.45	27.45	15.4	7,988	0.19%
2021/05/11	6	28.66	3	29.03	28.60	3	7,759	0.04%
2021/05/10	1	29.00	10	29.05	29.00	-9	7,676	-0.12%
2021/05/07	1	29.00	52	29.16	29.30	-51	7,685	-0.66%
2021/05/06	1	28.60	1	28.70	28.90	0	7,676	0.00%
2021/05/04	25	29.16	1	29.05	28.85	24	7,576	0.32%
2021/05/03	24	30.45	2.4	29.92	29.75	21.6	7,425	0.29%
2021/04/29	50	30.84	124	30.81	30.60	-74	7,303	-1.01%	大賣/
2021/04/28	0	0.00	167.2	30.01	30.30	-167.2	6,924	-2.42%	大賣/鉅額交易
2021/04/27	1	29.40	17.2	29.50	29.50	-16.2	6,734	-0.24%
2021/04/26	0	0.00	4	29.39	29.40	-4	6,735	-0.06%
2021/04/23	3	29.35	0.9	29.38	29.35	2.1	6,707	0.03%
2021/04/22	24	30.07	3.1	29.77	29.35	20.9	6,801	0.31%
2021/04/21	6	30.10	40.6	29.91	30.15	-34.6	6,734	-0.51%
2021/04/20	5	29.76	5.1	29.69	29.80	-0.1	6,621	0.00%
2021/04/19	0	0.00	10	29.30	29.35	-10	6,537	-0.15%
2021/04/16	0	0.00	30	29.05	29.15	-30	6,590	-0.46%
2021/04/15	1	28.70	0	0.00	28.85	1	6,609	0.02%
2021/04/14	3	28.75	11	28.65	28.65	-8	6,617	-0.12%
2021/04/12	12	29.47	23	29.30	29.30	-11	6,532	-0.17%
2021/04/09	0	0.00	6	29.34	29.45	-6	6,479	-0.09%
2021/04/08	0	29.10	7.8	29.19	29.20	-7.8	6,460	-0.12%
2021/04/06	0	0.00	1	29.05	29.05	-1	6,496	-0.02%
2021/04/01	0	0.00	6.7	29.07	29.15	-6.7	6,453	-0.10%
2021/03/31	0	0.00	2	28.80	28.85	-2	6,398	-0.03%
2021/03/30	1	28.56	1	28.75	28.70	0	6,349	0.00%
2021/03/29	3.3	28.65	0	0.00	28.65	3.3	6,295	0.05%
2021/03/26	0.1	28.60	2	28.60	28.60	-1.9	6,283	-0.03%
2021/03/25	15	28.64	34	28.67	28.65	-19	6,276	-0.30%
2021/03/24	15	29.30	0	0.00	29.30	15	6,234	0.24%
2021/03/23	8	29.23	0	0.00	29.25	8	6,178	0.13%
2021/03/22	4.6	28.94	5	28.90	28.95	-0.4	6,122	-0.01%
2021/03/19	5	28.90	2	28.95	29.10	3	6,135	0.05%
2021/03/18	7.1	29.04	0	0.00	29.05	7.1	6,113	0.12%
2021/03/17	15	29.13	0	0.00	29.10	15	6,181	0.24%
2021/03/16	83.4	29.17	2	29.15	29.15	81.4	6,395	1.27%
2021/03/15	1	29.10	3	29.10	29.10	-2	6,548	-0.03%
2021/03/12	1.1	28.81	1	28.90	28.95	0.1	7,216	0.00%
2021/03/11	5	28.82	0.1	28.80	28.80	4.9	7,457	0.07%
2021/03/10	14.4	28.74	11.9	28.74	28.80	2.5	7,347	0.03%
2021/03/09	19.1	28.36	25.6	28.33	28.45	-6.5	7,224	-0.09%
2021/03/08	2	30.30	3	30.35	30.30	-1	6,814	-0.01%
2021/03/05	1	30.25	1	30.10	30.30	0	6,822	0.00%
2021/03/04	2.1	30.33	0	0.00	30.40	2.1	6,845	0.03%
2021/03/03	4	30.45	1	30.60	30.60	3	6,834	0.04%
2021/03/02	1	30.55	16	31.02	30.60	-15	6,832	-0.22%
2021/02/26	1	30.55	21.1	30.47	30.95	-20.1	6,770	-0.30%
2021/02/25	6	30.59	1	30.70	30.65	5	6,746	0.07%
2021/02/24	27	30.80	20	30.60	30.50	7	6,816	0.10%
2021/02/23	49	30.82	30.6	30.95	31.00	18.4	6,687	0.27%
2021/02/22	15	30.00	32	30.06	30.25	-17	6,367	-0.27%
2021/02/19	14	29.72	0	0.00	29.90	14	6,263	0.22%
2021/02/18	21	29.54	2	29.60	29.65	19	6,260	0.30%
2021/02/17	1.1	29.36	0.1	29.35	29.40	1	6,317	0.02%
2021/02/05	5	29.35	2	29.35	29.25	3	6,284	0.05%
2021/02/04	2	29.20	0	0.00	29.15	2	6,286	0.03%
2021/02/03	0	0.00	20	29.35	29.30	-20	6,351	-0.31%
2021/02/02	25	29.20	10	29.35	29.25	15	6,382	0.24%
2021/02/01	0.4	29.00	2	28.90	29.00	-1.6	6,387	-0.03%
2021/01/29	1.1	29.29	3	29.00	29.10	-1.9	6,375	-0.03%
2021/01/28	2.1	29.20	0	0.00	29.30	2.1	6,332	0.03%
2021/01/26	0	0.00	10	29.50	29.35	-10	6,288	-0.16%
2021/01/25	0	0.00	9	29.40	29.50	-9	6,277	-0.14%
2021/01/22	5.8	29.20	2	29.25	29.30	3.8	6,252	0.06%
2021/01/21	11	29.29	0	0.00	29.20	11	6,236	0.18%
2021/01/20	17	29.23	2	29.70	29.15	15	6,197	0.24%
2021/01/19	5.1	29.87	0.2	29.90	29.80	4.9	6,118	0.08%
2021/01/18	1	29.45	20	29.70	29.90	-19	6,074	-0.31%
2021/01/15	1.5	30.20	15	29.82	29.85	-13.5	6,042	-0.22%
2021/01/14	12	30.04	40	30.06	30.05	-28	5,906	-0.47%
2021/01/13	2.6	29.79	10	29.85	29.85	-7.4	5,892	-0.13%
2021/01/12	12.2	29.80	13	30.09	29.80	-0.9	5,874	-0.01%
2021/01/11	23	29.98	33	30.04	30.15	-10	5,800	-0.17%
2021/01/08	0.6	29.35	0	0.00	29.40	0.6	5,671	0.01%
2021/01/07	1	29.45	0	0.00	29.40	1	5,610	0.02%
2021/01/06	6	29.58	2	29.50	29.40	4	5,588	0.07%
2021/01/05	5.4	29.47	10	29.55	29.60	-4.7	5,539	-0.08%
2021/01/04	0.3	29.50	2	29.45	29.50	-1.7	5,540	-0.03%
2020/12/31	11	29.65	2	29.58	29.50	9	5,528	0.16%
2020/12/30	5	29.60	0	0.00	29.65	5	5,496	0.09%
2020/12/29	7	29.38	0	0.00	29.30	7	5,419	0.13%
2020/12/28	6	29.40	1	29.35	29.40	5	5,366	0.09%
2020/12/25	2	29.30	0	0.00	29.30	2	5,361	0.04%
2020/12/24	0	0.00	18	29.16	29.20	-18	5,336	-0.34%
2020/12/23	0	0.00	15	29.05	29.15	-15	5,323	-0.28%
2020/12/22	10	29.15	3	29.00	29.00	7	5,341	0.13%
2020/12/21	12	29.10	0	0.00	29.20	12	5,356	0.22%
2020/12/18	0	0.00	1	29.65	29.40	-1	5,325	-0.02%
2020/12/17	0	0.00	3.1	29.23	29.20	-3.1	5,288	-0.06%
2020/12/16	6	29.46	8	29.45	29.40	-2	5,248	-0.04%
2020/12/15	23.3	29.43	0	0.00	29.25	23.3	5,195	0.45%
2020/12/14	15	29.85	0.2	29.80	29.80	14.8	5,096	0.29%
2020/12/11	21	29.81	36	29.74	29.70	-15	5,063	-0.30%
2020/12/10	47	30.13	39.1	30.02	30.05	7.9	4,961	0.16%
2020/12/09	58.3	31.20	4	31.13	31.15	54.3	4,696	1.16%
2020/12/08	88	32.07	75.2	32.05	31.75	12.8	4,523	0.28%
2020/12/07	32	30.73	35.1	30.71	31.25	-3.1	3,891	-0.08%
2020/12/04	11.3	29.85	10	29.88	29.90	1.3	3,535	0.04%
2020/12/03	17.3	29.84	5.2	29.89	29.65	12.1	3,472	0.35%
2020/12/02	1	29.50	0	0.00	29.60	1	3,435	0.03%
2020/12/01	5	29.30	0	0.00	29.65	5	3,423	0.15%
2020/11/30	1.1	29.74	0	0.00	29.50	1.1	3,409	0.03%
2020/11/27	0	0.00	2	29.90	29.75	-2	3,366	-0.06%
2020/11/26	0.2	29.65	2	29.75	29.65	-1.8	3,339	-0.05%
2020/11/25	10.2	29.75	2	29.75	29.65	8.2	3,340	0.25%
2020/11/24	15.4	29.73	1.1	29.69	29.60	14.3	3,319	0.43%
2020/11/23	13.4	29.40	3	29.43	29.60	10.4	3,263	0.32%
2020/11/20	3	29.15	0	0.00	29.10	3	3,261	0.09%
2020/11/19	1	29.20	0	0.00	29.20	1	3,269	0.03%
2020/11/17	15	29.10	0	0.00	29.00	15	3,295	0.46%
2020/11/16	0.1	29.20	0	0.00	29.10	0.1	3,409	0.00%
2020/11/12	0	0.00	6	29.15	29.10	-6	3,373	-0.18%
2020/11/11	0.4	29.20	13.7	29.21	29.35	-13.3	3,394	-0.39%
2020/11/10	0	0.00	4	29.00	29.00	-4	3,365	-0.12%
2020/11/09	0	0.00	1	29.00	28.90	-1	3,523	-0.03%
2020/11/06	0.4	28.85	0	0.00	28.85	0.4	3,665	0.01%
2020/11/05	0	0.00	2	28.80	28.80	-2	3,655	-0.05%
2020/11/04	0	0.00	25.8	28.71	28.75	-25.8	3,661	-0.70%
2020/11/02	1.2	28.22	1	28.25	28.30	0.2	3,703	0.01%
2020/10/30	2.2	28.36	2	28.25	28.20	0.2	3,715	0.00%
2020/10/29	2	28.38	1	28.35	28.45	1	3,722	0.03%
2020/10/28	5	28.70	0	0.00	28.60	5	3,746	0.13%
2020/10/27	0	0.00	4	28.65	28.65	-4	3,775	-0.11%
2020/10/26	8.1	28.87	14	28.89	28.85	-5.9	3,792	-0.16%
2020/10/23	5	29.03	0	0.00	28.95	5	3,837	0.13%
2020/10/22	0	0.00	4.1	28.85	28.95	-4.1	3,904	-0.10%
2020/10/21	1	29.25	22	29.22	28.95	-21	4,020	-0.52%
2020/10/20	0	0.00	0.1	28.90	28.90	-0.1	4,113	0.00%
2020/10/19	0	0.00	1.1	28.70	28.70	-1.1	4,135	-0.03%
2020/10/16	1	28.50	19	28.55	28.60	-18	4,213	-0.43%
2020/10/15	0	0.00	0.7	28.60	28.60	-0.7	4,251	-0.02%
2020/10/14	1	28.40	43	28.45	28.55	-42	4,286	-0.98%
2020/10/13	18	28.30	1	28.30	28.25	17	4,424	0.38%
2020/10/12	4	28.55	0	0.00	28.40	4	4,435	0.09%
2020/10/08	0.5	28.60	10	28.55	28.55	-9.5	4,601	-0.21%
2020/10/06	2	28.53	1	28.65	28.50	1	5,298	0.02%
2020/10/05	0	0.00	8	28.68	28.40	-8	5,617	-0.14%
2020/09/29	0.7	28.15	4	28.25	28.10	-3.3	5,860	-0.06%
2020/09/28	18	28.00	9	28.00	28.05	9	6,101	0.15%
2020/09/25	1	27.90	0	0.00	27.60	1	6,327	0.02%
2020/09/24	98	27.98	0	0.00	27.65	98	6,527	1.50%
2020/09/23	3	28.35	100	28.16	28.15	-97	6,661	-1.46%
2020/09/22	1	28.55	4	28.55	28.45	-3	6,755	-0.04%
2020/09/21	2	29.00	11	29.00	28.90	-9	6,889	-0.13%
2020/09/18	2	28.90	1	28.95	28.95	1	7,011	0.01%
2020/09/17	0	0.00	1	28.95	28.85	-1	7,138	-0.01%
2020/09/16	6	28.88	1	29.00	28.85	5	7,190	0.07%
2020/09/15	0.7	28.90	0	0.00	28.85	0.7	7,247	0.01%
2020/09/14	0	0.00	2	29.05	29.00	-2	7,430	-0.03%
2020/09/11	1	29.15	66	29.10	29.00	-65	7,485	-0.87%
2020/09/10	17	28.99	29	28.99	29.10	-12	7,510	-0.16%
2020/09/09	0	0.00	8	28.39	28.55	-8	7,488	-0.11%
2020/09/08	0	0.00	1	28.65	28.60	-1	7,595	-0.01%
2020/09/07	1	28.45	2	28.53	28.45	-1	7,756	-0.01%
2020/09/04	7	28.31	0	0.00	28.50	7	7,924	0.09%
2020/09/03	1	28.70	1.5	28.85	28.70	-0.5	8,277	-0.01%
2020/09/02	0	0.00	2	28.90	28.85	-2	8,345	-0.02%
2020/08/31	11	29.26	5	29.00	28.90	6	8,629	0.07%
2020/08/28	0.9	29.15	6	28.87	29.15	-5.1	8,671	-0.06%
2020/08/27	0	0.00	6	28.93	28.85	-6	8,748	-0.07%
2020/08/26	15	28.99	9	28.96	28.95	6	8,858	0.07%
2020/08/25	0	0.00	7.4	28.36	28.35	-7.4	8,837	-0.08%
2020/08/24	0	0.00	23	27.99	28.10	-23	9,028	-0.25%
2020/08/21	5.5	27.96	20	28.00	27.95	-14.5	9,124	-0.16%
2020/08/20	16	27.64	4	27.75	27.75	12	9,210	0.13%
2020/08/19	0.6	28.60	30	28.40	28.45	-29.4	9,233	-0.32%
2020/08/18	2.4	28.81	0	0.00	28.75	2.4	9,372	0.03%
2020/08/17	0	0.00	1.3	28.86	28.85	-1.3	9,759	-0.01%
2020/08/13	13.2	28.44	15	28.50	28.25	-1.8	10,698	-0.02%
2020/08/12	9.7	28.79	11	28.75	28.75	-1.3	10,562	-0.01%
2020/08/11	60	29.48	0	0.00	29.40	60	10,458	0.57%
2020/08/10	13	29.36	0	0.00	29.35	13	10,611	0.12%
2020/08/07	1	29.25	0	0.00	29.25	1	10,807	0.01%
2020/08/06	4	29.41	0	0.00	29.40	4	10,949	0.04%
2020/08/05	0	0.00	8	29.25	29.35	-8	11,121	-0.07%
2020/08/04	1	29.20	8	29.23	29.30	-7	11,202	-0.06%
2020/08/03	7	29.20	0	0.00	29.20	7	11,308	0.06%
2020/07/31	8	29.28	1	29.25	29.55	7	11,359	0.06%
2020/07/30	0	0.00	7	29.18	29.15	-7	11,446	-0.06%
2020/07/29	9	29.01	5	28.50	29.00	4	11,475	0.03%
2020/07/28	18	28.69	2	28.80	28.25	16	11,504	0.14%
2020/07/27	7	28.63	2	28.70	28.55	5	11,547	0.04%
2020/07/24	40	29.23	5	29.10	29.00	35	11,509	0.30%
2020/07/23	13	29.64	4	29.65	29.60	9	11,390	0.08%
2020/07/22	7	29.70	0	0.00	29.75	7	11,429	0.06%
2020/07/21	11	29.90	1	29.95	29.85	10	11,397	0.09%
2020/07/20	6	29.45	0	0.00	29.65	6	11,411	0.05%
2020/07/17	37	29.79	1	29.90	29.55	36	11,486	0.31%
2020/07/16	8	30.11	0	0.00	30.15	8	11,564	0.07%
2020/07/15	5	29.85	9	29.96	29.85	-4	11,684	-0.03%
2020/07/14	65	30.11	13	30.26	30.35	52	11,764	0.44%
2020/07/13	6	34.02	84	34.17	34.20	-78	11,554	-0.68%
2020/07/10	14	33.98	7	33.94	33.90	7	11,409	0.06%
2020/07/09	5	33.48	2	33.48	33.55	3	11,334	0.03%
2020/07/08	4	33.41	11	33.55	33.55	-7	11,280	-0.06%
2020/07/07	23	33.44	156	33.57	33.35	-133	11,272	-1.18%	大賣/鉅額交易
2020/07/06	103	33.77	7	33.99	33.95	96	11,266	0.85%	大買/
2020/07/03	6	33.10	5.4	33.04	33.30	0.6	11,364	0.00%
2020/07/02	1	32.70	8	32.63	32.75	-7	11,254	-0.06%
2020/07/01	6	32.56	1	32.45	32.40	5	11,141	0.04%
2020/06/30	1	32.40	12	32.45	32.40	-11	11,075	-0.10%
2020/06/29	12.2	32.30	0	0.00	32.25	12.2	11,012	0.11%
2020/06/24	30	32.13	58.2	31.80	32.15	-28.2	10,937	-0.26%
2020/06/23	16	31.84	0	0.00	31.45	16	10,969	0.15%
2020/06/22	4	31.75	2	31.73	31.60	2	11,028	0.02%
2020/06/19	19	31.40	1	31.50	31.45	18	11,190	0.16%
2020/06/18	10	31.36	0	0.00	31.45	10	11,126	0.09%
2020/06/17	3	31.40	4	31.25	31.30	-1	11,142	-0.01%
2020/06/16	6	31.34	14	31.38	31.55	-8	11,267	-0.07%
2020/06/15	20	31.35	1	31.35	31.05	19	11,582	0.16%
2020/06/12	3	31.08	29	31.12	31.50	-26	11,701	-0.22%
2020/06/11	19	32.46	11	32.05	32.05	8	11,810	0.07%
2020/06/10	38	32.79	43	32.89	32.80	-5	11,843	-0.04%
2020/06/09	49	32.41	0	0.00	32.35	49	11,888	0.41%
2020/06/08	5	32.22	4	32.15	32.10	1	12,160	0.01%
2020/06/05	11	32.50	9	32.42	32.55	2	12,335	0.02%
2020/06/04	22	32.04	5	32.40	32.20	17	12,519	0.14%
2020/06/03	29	32.01	11	32.00	31.95	18	12,684	0.14%
2020/06/02	32	32.00	8	31.95	31.95	24	12,674	0.19%
2020/06/01	33	32.31	42	32.43	32.35	-9	12,701	-0.07%
2020/05/29	15	32.55	21	32.62	32.30	-6	12,842	-0.05%
2020/05/28	13	32.18	0	0.00	32.05	13	13,010	0.10%
2020/05/27	22	32.27	3	32.13	32.05	19	13,239	0.14%
2020/05/26	2	32.28	11	32.40	32.10	-9	13,584	-0.07%
2020/05/25	7	32.21	7	32.23	32.35	0	13,635	0.00%
2020/05/22	31	33.00	35	32.88	32.40	-4	13,734	-0.03%
2020/05/21	40	33.24	29	32.26	33.30	11	13,906	0.08%
2020/05/20	5	30.20	15	30.51	30.70	-10	13,366	-0.07%
2020/05/19	0	0.00	2	30.13	30.10	-2	14,171	-0.01%
2020/05/18	30	29.50	0	0.00	29.75	30	14,846	0.20%
2020/05/15	15	29.88	13	29.64	29.75	2	15,551	0.01%
2020/05/14	39	30.46	20	30.10	30.10	19	15,703	0.12%
2020/05/13	12	31.00	11	30.90	31.00	1	15,635	0.01%
2020/05/12	53	31.00	15	31.05	31.35	38	15,550	0.24%
2020/05/11	21	30.77	2	30.80	30.80	19	15,487	0.12%
2020/05/08	22	30.75	1	31.10	30.50	21	15,395	0.14%
2020/05/07	0	0.00	2	30.75	30.80	-2	15,297	-0.01%
2020/05/06	1	30.85	2	30.73	30.50	-1	15,231	-0.01%
2020/05/05	2	30.38	5	30.28	30.25	-3	15,125	-0.02%
2020/05/04	11	30.07	60	30.11	30.15	-49	15,101	-0.32%
2020/04/30	21.1	30.68	1	30.75	30.60	20.1	15,050	0.13%
2020/04/29	3	30.40	15	30.50	30.50	-12	15,013	-0.08%
2020/04/28	9	30.42	9	30.27	30.35	0	14,991	0.00%
2020/04/27	27	30.08	34	29.97	30.25	-7	15,081	-0.05%
2020/04/24	7	29.26	2	29.43	29.40	5	15,045	0.03%
2020/04/23	4	29.64	15.1	29.82	29.60	-11.1	15,106	-0.07%
2020/04/22	25	29.30	12	28.91	29.50	13	15,092	0.09%
2020/04/21	10	29.62	22.4	29.70	29.40	-12.4	15,059	-0.08%
2020/04/20	12	30.56	2	30.55	30.35	10	14,935	0.07%
2020/04/17	41	31.07	26	31.65	30.85	15	14,813	0.10%
2020/04/16	17.2	31.15	13	31.58	31.40	4.2	14,601	0.03%
2020/04/15	39	31.05	31.2	30.97	31.20	7.9	14,441	0.05%
2020/04/14	12	30.21	25	30.61	30.80	-13	14,234	-0.09%
2020/04/13	10	29.48	13	29.42	29.35	-3	14,016	-0.02%
2020/04/10	8	29.14	37	29.11	29.15	-29	13,957	-0.21%
2020/04/09	33	29.20	22.7	29.07	29.05	10.3	13,866	0.07%
2020/04/08	24	28.58	28.2	28.80	29.10	-4.2	13,659	-0.03%
2020/04/07	37	27.70	25	27.67	27.55	12	13,336	0.09%
2020/04/06	1	27.25	26	27.23	27.30	-25	13,221	-0.19%
2020/04/01	11	27.22	10	27.00	27.25	1	13,146	0.01%
2020/03/31	28	27.15	10	27.25	27.15	18	13,076	0.14%
2020/03/30	22	26.31	0.7	27.00	26.95	21.3	12,986	0.16%
2020/03/27	30	27.32	5	27.16	26.85	25	12,952	0.19%
2020/03/26	0	0.00	31	26.06	26.85	-31	12,801	-0.24%
2020/03/25	17	27.06	6	26.97	26.45	11	12,784	0.09%
2020/03/24	23	25.81	6	25.70	25.80	17	12,601	0.13%
2020/03/23	1	23.25	0	0.00	24.10	1	12,552	0.01%
2020/03/20	4	24.78	3	25.27	25.10	1	12,500	0.01%
2020/03/19	10	23.41	4	23.96	23.40	6	12,332	0.05%
2020/03/18	12	26.68	2	26.85	26.00	10	11,994	0.08%
2020/03/17	14	27.04	6	27.09	26.80	8	11,782	0.07%
2020/03/16	5	28.66	2	28.60	27.75	3	11,545	0.03%
2020/03/13	20	28.07	6	28.77	28.95	14	11,507	0.12%
2020/03/12	13.1	30.14	8	29.92	30.05	5.1	11,085	0.05%
2020/03/11	11	32.43	13	31.88	31.60	-2	10,744	-0.02%
2020/03/10	12	32.93	8	33.21	33.35	4	10,395	0.04%
2020/03/09	10	32.94	2	32.95	32.70	8	10,107	0.08%
2020/03/06	0	0.00	4.6	34.00	34.10	-4.6	9,880	-0.05%
2020/03/05	11	34.17	0	0.00	34.25	11	9,839	0.11%
2020/03/04	9	33.80	21	33.96	33.70	-12	9,695	-0.12%
2020/03/03	14	34.74	16	35.27	34.50	-2	9,468	-0.02%
2020/03/02	7	32.78	34	34.16	34.25	-27	9,098	-0.30%
2020/02/27	29	35.28	6	34.87	34.05	23	8,789	0.26%
2020/02/26	2	34.75	23	34.87	34.75	-21	8,378	-0.25%
2020/02/25	6	34.79	6	35.06	34.55	0	8,182	0.00%
2020/02/24	25	34.65	16	35.00	35.10	9	7,914	0.11%
2020/02/21	12	34.50	24.2	34.44	34.20	-12.2	7,428	-0.16%
2020/02/20	11	34.10	59.2	34.57	34.40	-48.2	7,200	-0.67%
2020/02/19	40	32.44	41	32.95	33.50	-1	6,467	-0.02%
2020/02/18	11	31.68	64.5	31.76	31.60	-53.5	5,842	-0.92%
2020/02/17	0	0.00	10	30.40	30.50	-10	5,350	-0.19%
2020/02/14	0	0.00	2	29.95	29.70	-2	5,272	-0.04%
2020/02/13	12	29.60	4	29.43	29.35	8	5,375	0.15%
2020/02/12	10	29.45	2	29.48	29.45	8	5,428	0.15%
2020/02/07	1	28.50	0	0.00	28.60	1	5,403	0.02%
2020/02/06	0	0.00	5	28.85	28.80	-5	5,412	-0.09%
2020/02/05	0	0.00	2	28.65	28.50	-2	5,408	-0.04%
2020/02/04	7	28.61	0	0.00	28.50	7	5,368	0.13%
2020/02/03	10	28.10	0	0.00	28.40	10	5,355	0.19%
2020/01/31	2	28.88	0	0.00	29.00	2	5,286	0.04%
2020/01/30	8	29.05	0	0.00	28.95	8	5,300	0.15%
2020/01/20	3.1	30.54	0	0.00	30.35	3.1	5,211	0.06%
2020/01/17	0	0.00	7.1	30.48	30.40	-7.1	5,432	-0.13%
2020/01/16	18	29.87	9	29.91	29.95	9	5,315	0.17%
2020/01/15	0	0.00	15	29.91	29.85	-15	5,260	-0.29%
2020/01/14	6	29.69	9	29.70	29.70	-3	5,180	-0.06%
2020/01/10	2	28.90	5	28.86	29.00	-3	5,041	-0.06%
2020/01/09	0	0.00	1	28.50	28.30	-1	4,987	-0.02%
2020/01/08	6	28.22	1	28.20	28.15	5	5,030	0.10%
2020/01/07	1	28.60	5.1	28.75	28.55	-4.1	5,001	-0.08%
2020/01/06	6	28.51	10	28.55	28.60	-4	4,970	-0.08%
2020/01/03	3	28.82	0	0.00	28.95	3	4,950	0.06%
2019/12/24	3	28.95	7	28.90	29.00	-4	4,917	-0.08%
2019/12/23	0	0.00	2	29.08	29.10	-2	4,971	-0.04%
2019/12/20	6	29.10	10	29.25	29.00	-4	5,011	-0.08%
2019/12/18	11	29.06	3.1	29.10	29.20	7.9	4,875	0.16%
2019/12/16	4.2	28.70	1.1	28.75	28.75	3.1	4,736	0.07%
2019/12/12	0	0.00	0.1	28.60	28.70	-0.1	4,641	0.00%
2019/12/11	1	28.90	27	28.61	28.70	-26	4,646	-0.56%
2019/12/10	27	28.87	47	28.89	28.80	-20	4,624	-0.43%
2019/12/09	0	0.00	1	28.40	28.35	-1	4,434	-0.02%
2019/12/06	14	28.40	1	28.45	28.45	13	4,445	0.29%
2019/12/04	2.7	27.81	0	0.00	27.90	2.7	4,382	0.06%
2019/12/03	0	0.00	10	27.85	28.00	-10	4,371	-0.23%
2019/12/02	3	27.98	2	27.85	28.00	1	4,352	0.02%
2019/11/29	0	0.00	0.7	28.35	28.35	-0.7	4,290	-0.02%
2019/11/27	10	28.40	10	28.45	28.45	0	4,251	0.00%
2019/11/26	4.2	28.36	15.2	28.40	28.50	-11	4,267	-0.26%
2019/11/25	1	28.50	0	0.00	28.50	1	4,288	0.02%
2019/11/22	2	28.73	10	28.75	28.70	-8	4,306	-0.19%
2019/11/21	1	28.70	0	0.00	28.75	1	4,296	0.02%
2019/11/20	5	28.88	0	0.00	28.90	5	4,255	0.12%
2019/11/19	104.4	29.41	0	0.00	29.30	104.4	4,174	2.50%	大買/鉅額交易
2019/11/18	0	0.00	6	29.30	29.30	-6	4,043	-0.15%
2019/11/15	2	28.80	0	0.00	28.60	2	3,849	0.05%
2019/11/14	2.1	28.51	0	0.00	28.70	2.1	3,743	0.06%
2019/11/13	45	28.78	0.3	28.85	28.90	44.7	3,464	1.29%
2019/11/12	5	28.45	20.3	28.17	28.50	-15.3	3,212	-0.48%
2019/11/11	8	27.81	8	27.87	27.75	0	2,970	0.00%
2019/11/07	0	0.00	4	26.95	26.90	-4	2,700	-0.15%
2019/11/04	0	0.00	2	26.70	26.75	-2	2,631	-0.08%
2019/11/01	0	0.00	4	26.70	26.75	-4	2,631	-0.15%
2019/10/31	0	0.00	3.5	26.66	26.80	-3.5	2,662	-0.13%
2019/10/29	2	26.48	0	0.00	26.60	2	2,615	0.08%
2019/10/28	12	27.06	2	26.90	26.90	10	2,532	0.39%
2019/10/25	14	26.97	12.2	27.06	27.10	1.9	2,462	0.08%
2019/10/24	3	25.95	0	0.00	26.00	3	2,207	0.14%
2019/10/18	0.3	25.55	0	0.00	25.45	0.3	2,161	0.01%
2019/10/17	2	25.50	0	0.00	25.50	2	2,137	0.09%
2019/10/16	4	25.59	0	0.00	25.70	4	2,100	0.19%
2019/10/15	0	0.00	3.2	25.81	25.90	-3.2	2,048	-0.16%
2019/10/14	7	25.84	0	0.00	25.90	7	2,046	0.34%
2019/10/09	10	25.98	1	25.90	25.70	9	2,060	0.44%
2019/10/08	0.3	26.15	0	0.00	26.10	0.3	2,040	0.01%
2019/10/04	2	25.95	0	0.00	26.00	2	2,052	0.10%
2019/10/03	1	25.75	3	25.75	25.95	-2	2,061	-0.10%
2019/10/02	8	25.97	0	0.00	26.00	8	2,027	0.39%
2019/10/01	6	25.98	1	26.05	26.10	5	2,010	0.25%
2019/09/27	4	26.04	0	0.00	26.15	4	1,979	0.20%
2019/09/26	10	26.18	0	0.00	26.25	10	1,941	0.51%
2019/09/25	3	26.13	0	0.00	26.00	3	1,854	0.16%
2019/09/24	1	26.50	0	0.00	26.45	1	1,789	0.06%
2019/09/23	1	26.30	0	0.00	26.40	1	1,772	0.06%
2019/09/20	6	26.25	0	0.00	26.15	6	1,772	0.34%
2019/09/18	1	26.00	0	0.00	26.25	1	1,772	0.06%
2019/09/12	1.2	26.41	0	0.00	26.50	1.2	1,713	0.07%
2019/09/10	1	26.50	0	0.00	26.60	1	1,677	0.06%
2019/09/09	1	27.35	0	0.00	27.30	1	1,641	0.06%
2019/09/06	1	27.60	0	0.00	27.55	1	1,642	0.06%
2019/09/03	0	0.00	5	27.55	27.65	-5	1,670	-0.30%
2019/08/30	0	0.00	2	27.40	27.60	-2	1,658	-0.12%
2019/08/29	5	27.05	5	26.85	27.30	0	1,637	0.00%
2019/08/28	5.1	26.36	0	0.00	26.65	5.1	1,599	0.32%
2019/08/27	0	0.00	4	31.65	31.55	-4	1,530	-0.26%
2019/08/26	1	31.70	0.7	31.55	31.55	0.3	1,459	0.02%
2019/08/22	0	0.00	27	31.95	31.75	-27	1,449	-1.86%
2019/08/21	12	31.98	0	0.00	31.90	12	1,443	0.83%
2019/08/20	1	31.80	0.3	31.85	31.85	0.7	1,423	0.05%
2019/08/19	27	31.60	0	0.00	31.80	27	1,432	1.88%
2019/08/16	3	31.40	0	0.00	31.45	3	1,421	0.21%
2019/08/15	0	0.00	5	31.40	31.40	-5	1,414	-0.35%
2019/08/08	1	31.05	0	0.00	31.30	1	1,393	0.07%
2019/08/06	1	30.35	0	0.00	31.00	1	1,433	0.07%
2019/07/29	0	0.00	6	32.20	32.35	-6	1,508	-0.40%
2019/07/25	0	0.00	0	32.00	32.05	0	1,489	0.00%
2019/07/22	6.3	31.95	0	0.00	31.90	6.3	1,500	0.42%
2019/07/17	0	0.00	5	32.25	32.15	-5	1,489	-0.34%
2019/07/16	20	32.45	0	0.00	32.40	20	1,479	1.35%
2019/07/15	3	32.30	0	0.00	32.45	3	1,471	0.20%
2019/07/11	5	31.90	0	0.00	32.00	5	1,460	0.34%
2019/07/09	11	31.35	0	0.00	31.35	11	1,427	0.77%
2019/07/05	1	31.30	24	31.25	31.35	-23	1,455	-1.58%
2019/07/04	0.1	31.25	0	0.00	31.30	0.1	1,478	0.01%
2019/07/02	0.1	31.20	0	0.00	31.20	0.1	1,538	0.01%
2019/06/26	1	30.70	0	0.00	30.70	1	1,564	0.06%
2019/06/25	8	30.83	0	0.00	30.95	8	1,562	0.51%
2019/06/24	3	30.77	1	30.80	30.70	2	1,558	0.13%
2019/06/21	18	30.15	0	0.00	30.30	18	1,551	1.16%
2019/06/20	1	30.00	0	0.00	30.10	1	1,559	0.06%
2019/06/18	4	29.50	0	0.00	29.70	4	1,560	0.26%
2019/06/17	4	29.54	0	0.00	29.60	4	1,570	0.25%
2019/06/14	2	29.53	0	0.00	29.50	2	1,590	0.13%
2019/06/13	2	29.60	0	0.00	29.55	2	1,614	0.12%
2019/06/11	0	0.00	0.3	29.75	29.75	-0.3	1,813	-0.02%
2019/06/10	1	29.35	0	0.00	29.45	1	1,809	0.06%
2019/06/03	1	29.10	0	0.00	29.15	1	1,973	0.05%
2019/05/30	0	0.00	4.2	28.96	29.10	-4.2	2,087	-0.20%
2019/05/29	3	29.00	0	0.00	29.20	3	2,268	0.13%
2019/05/21	1	29.10	0	0.00	29.50	1	2,383	0.04%
2019/05/20	1	29.40	0	0.00	29.40	1	2,379	0.04%
2019/05/17	0.1	29.60	0	0.00	29.60	0.1	2,376	0.00%
2019/05/15	0	0.00	0.6	30.00	30.00	-0.6	2,391	-0.02%
2019/05/13	1	29.10	64	29.11	29.35	-63	2,394	-2.63%
2019/05/10	1	30.45	20	30.42	30.10	-19	2,400	-0.79%
2019/05/09	2	31.50	0	0.00	31.50	2	2,317	0.09%
2019/05/06	15	31.82	2	31.85	31.90	13	2,359	0.55%
2019/04/26	6	31.66	0	0.00	31.70	6	2,307	0.26%
2019/04/23	0	0.00	4	31.60	31.65	-4	2,340	-0.17%
2019/04/22	1	31.30	2	31.50	31.45	-1	2,363	-0.04%
2019/04/19	0	0.00	5.1	31.35	31.35	-5.1	2,373	-0.22%
2019/04/18	0	0.00	0	31.25	31.25	0	2,379	0.00%
2019/04/17	0.3	31.80	0	0.00	31.85	0.3	2,375	0.01%
2019/04/09	0	0.00	0.1	32.40	32.50	-0.1	2,297	-0.01%
2019/04/02	6	31.85	0	0.00	31.70	6	2,369	0.25%
2019/04/01	5	31.50	1	31.60	31.65	4	2,436	0.16%
2019/03/21	0.4	31.50	0	0.00	31.50	0.4	2,683	0.02%
2019/03/20	0.3	31.45	0	0.00	31.50	0.3	2,664	0.01%
2019/03/18	0	0.00	1	31.30	31.30	-1	2,621	-0.04%
2019/03/15	12	30.77	3	31.00	31.05	9	2,591	0.35%
2019/03/14	1	30.80	0	0.00	30.85	1	2,394	0.04%
2019/03/13	5	30.80	2	30.80	30.85	3	2,370	0.13%
2019/03/12	1	30.80	1	30.80	30.80	0	2,340	0.00%
2019/03/07	10	31.10	0	0.00	31.05	10	2,233	0.45%
2019/03/06	3	31.98	0.2	31.75	31.80	2.8	2,191	0.13%
2019/03/04	12	30.74	3	31.23	31.90	9	2,056	0.44%
2019/02/27	4	30.05	2	29.95	29.90	2	1,847	0.11%
2019/02/14	2	28.20	0	0.00	28.30	2	1,639	0.12%
2019/01/29	0	0.00	5	27.50	27.65	-5	1,517	-0.33%
2019/01/21	0	0.00	2	26.80	26.55	-2	1,478	-0.14%
2019/01/18	60	26.90	0	0.00	27.00	60	1,468	4.09%
2019/01/17	0	0.00	1	26.75	26.75	-1	1,470	-0.07%
2019/01/14	5	26.10	0	0.00	26.05	5	1,488	0.34%
2019/01/11	29	25.70	0	0.00	25.70	29	1,476	1.96%
2019/01/10	21	25.50	2	25.20	25.55	19	1,492	1.27%
2019/01/09	1	25.15	0	0.00	25.30	1	1,488	0.07%
2019/01/02	0	0.00	1	24.30	24.35	-1	1,568	-0.06%
2018/12/27	0	0.00	3	24.65	24.55	-3	1,593	-0.19%
2018/12/25	18	23.73	2	23.70	23.40	16	1,630	0.98%
2018/12/22	4	24.73	0	0.00	24.70	4	1,474	0.27%
2018/12/21	101	24.55	0	0.00	23.85	101	1,450	6.97%	大買/鉅額交易
2018/12/20	6	25.37	6	25.22	24.90	0	1,287	0.00%
2018/12/14	2	26.80	0	0.00	26.75	2	1,175	0.17%
2018/12/03	0	0.00	2	28.75	28.55	-2	1,324	-0.15%
2018/11/30	0	0.00	1	28.50	28.25	-1	1,342	-0.07%
2018/11/23	0	0.00	2	27.20	27.20	-2	1,632	-0.12%
2018/11/22	0	0.00	0.2	27.20	27.35	-0.2	1,669	-0.01%
2018/11/21	0	0.00	2	27.10	27.00	-2	1,704	-0.12%
2018/11/20	0.5	27.30	0	0.00	27.30	0.5	1,734	0.03%
2018/11/19	0.5	27.40	0	0.00	27.40	0.5	1,739	0.03%
2018/11/16	0	0.00	1	27.30	27.35	-1	1,751	-0.06%
2018/11/15	2	27.30	3	27.15	27.20	-1	1,766	-0.06%
2018/11/13	0.1	26.90	0	0.00	27.00	0.1	1,756	0.01%
2018/11/09	0.4	25.95	0	0.00	25.95	0.4	1,752	0.02%
2018/11/02	0	0.00	1	25.45	25.45	-1	1,767	-0.06%
2018/10/30	0	0.00	0	24.70	24.70	0	1,776	0.00%
2018/10/29	4	24.60	0	0.00	24.65	4	1,776	0.23%
2018/10/24	0	0.00	2.3	25.10	25.10	-2.3	1,756	-0.13%
2018/10/19	15	24.89	0	0.00	24.90	15	1,715	0.87%
2018/10/15	0.2	26.35	0	0.00	26.35	0.2	1,690	0.01%
2018/10/12	0	0.00	2	26.00	26.25	-2	1,737	-0.12%
2018/10/09	1	26.65	0	0.00	26.85	1	1,676	0.06%
2018/10/08	2	26.40	0	0.00	26.50	2	1,667	0.12%
2018/10/05	0	0.00	0.3	26.40	26.30	-0.3	1,648	-0.02%
2018/10/04	3	26.45	0	0.00	26.65	3	1,621	0.18%
2018/10/03	5	26.97	0	0.00	26.90	5	1,594	0.31%
2018/10/02	1	28.00	0	0.00	27.75	1	1,527	0.07%
2018/10/01	0	0.00	0.5	28.25	28.25	-0.5	1,499	-0.03%
2018/09/28	0	0.00	0.6	28.40	28.40	-0.6	1,507	-0.04%
2018/09/26	2	28.45	0	0.00	28.50	2	1,480	0.14%
2018/09/20	0	0.00	1	28.45	28.45	-1	1,486	-0.07%
2018/09/12	7	28.05	0	0.00	28.25	7	1,498	0.47%
2018/09/11	0	0.00	1	28.50	28.60	-1	1,469	-0.07%
2018/09/10	0	0.00	1	28.65	28.65	-1	1,465	-0.07%
2018/09/07	9	29.48	0	0.00	29.45	9	1,456	0.62%
2018/09/06	4.5	29.93	1	29.90	29.85	3.5	1,415	0.25%
2018/09/05	10	29.75	1	29.90	29.75	9	1,391	0.65%
2018/09/04	0	0.00	30	35.62	35.40	-30	1,298	-2.31%
2018/09/03	0.5	35.50	14	35.50	35.60	-13.5	1,234	-1.09%
2018/08/29	1	35.25	10	35.10	35.30	-9	1,166	-0.77%
2018/08/22	1	34.25	0	0.00	34.20	1	1,125	0.09%
2018/08/16	0	0.00	1	33.90	34.00	-1	1,147	-0.09%
2018/08/13	0	0.00	1	33.50	33.70	-1	1,160	-0.09%
2018/08/10	0	0.00	5	33.80	33.80	-5	1,149	-0.43%
2018/08/07	1	34.15	0	0.00	34.10	1	1,152	0.09%
2018/07/31	0	33.80	0	0.00	33.90	0	1,212	0.00%
2018/07/25	0	0.00	130	34.10	34.05	-130	1,210	-10.74%	大賣/鉅額交易
2018/07/06	7	32.71	0	0.00	32.85	7	1,241	0.56%
2018/06/29	0	0.00	0.2	32.90	33.05	-0.2	1,270	-0.02%
2018/06/27	7	32.85	1	33.00	32.95	6	1,278	0.47%
2018/06/20	0	0.00	1	32.65	32.90	-1	1,388	-0.07%
2018/06/13	6	32.97	0	0.00	32.95	6	1,375	0.44%
2018/06/01	0.1	32.75	0	0.00	32.75	0.1	1,479	0.01%
2018/05/30	8	32.65	0	0.00	32.70	8	1,472	0.54%
2018/05/28	1	33.15	0	0.00	33.05	1	1,481	0.07%
2018/05/24	0	0.00	5	32.80	32.80	-5	1,467	-0.34%
2018/05/23	2	32.80	0	0.00	32.75	2	1,473	0.14%
2018/05/21	2	32.80	0	0.00	32.90	2	1,485	0.13%
2018/05/14	80	32.40	5	32.00	32.10	75	1,625	4.61%
2018/05/11	50	32.20	0	0.00	32.25	50	1,638	3.05%
2018/05/08	5	31.70	0	0.00	31.95	5	1,636	0.31%
2018/05/07	1	31.65	0	0.00	31.70	1	1,629	0.06%
2018/04/27	0	0.00	1	32.00	31.95	-1	1,659	-0.06%
2018/04/26	0	0.00	1	31.80	31.80	-1	1,703	-0.06%
2018/04/25	0	0.00	10	31.95	32.10	-10	1,766	-0.57%
2018/04/23	1	33.40	2	33.38	33.40	-1	1,805	-0.06%
2018/04/20	0	0.00	4	33.40	33.55	-4	1,838	-0.22%
2018/04/18	3	33.60	1	33.55	33.50	2	1,880	0.11%
2018/04/16	0	0.00	5	33.55	33.50	-5	2,011	-0.25%
2018/04/12	0	0.00	1	33.70	33.40	-1	2,019	-0.05%
2018/04/11	2	33.30	0	0.00	33.30	2	2,009	0.10%
2018/04/10	6	33.56	0	0.00	33.75	6	1,996	0.30%
2018/04/09	0	33.75	0	0.00	33.85	0	1,997	0.00%
2018/04/03	10	33.35	0	0.00	33.65	10	2,015	0.50%
2018/03/30	5	33.70	0	0.00	33.90	5	2,027	0.25%
2018/03/29	0	0.00	1	33.60	33.65	-1	2,021	-0.05%
2018/03/27	15	33.45	0	0.00	33.45	15	2,024	0.74%
2018/03/26	8	32.98	0	0.00	32.90	8	1,997	0.40%
2018/03/23	5	31.75	0	0.00	31.70	5	1,930	0.26%
2018/03/20	1	32.90	0	0.00	32.80	1	2,205	0.05%
2018/03/19	2	33.30	0	0.00	33.30	2	2,302	0.09%
2018/03/14	5	33.20	0	0.00	33.00	5	2,261	0.22%
2018/03/12	0	0.00	4	33.20	33.30	-4	2,246	-0.18%
2018/02/27	0	0.00	1	32.40	32.45	-1	2,466	-0.04%
2018/02/26	0	0.00	1	31.85	31.85	-1	2,484	-0.04%
2018/02/22	0.1	31.50	0	0.00	31.50	0.1	2,501	0.01%
2018/02/09	0	0.00	1	31.45	31.50	-1	2,512	-0.04%
2018/02/07	1	31.20	0	0.00	31.00	1	2,606	0.04%
2018/02/06	1	31.70	2	32.35	30.50	-1	2,617	-0.04%
2018/02/05	3	32.73	0	0.00	32.85	3	2,566	0.12%
2018/02/01	1	33.90	0	0.00	33.70	1	2,566	0.04%
2018/01/25	5	33.85	0	0.00	33.90	5	2,611	0.19%
2018/01/23	0	0.00	2	33.90	34.00	-2	2,630	-0.08%
2018/01/19	1	34.50	1	34.65	34.35	0	2,624	0.00%
2018/01/17	1	33.90	2	33.65	33.45	-1	2,596	-0.04%
2018/01/16	2	33.83	0	0.00	33.90	2	2,645	0.08%
2018/01/15	1	33.85	0	0.00	34.00	1	2,643	0.04%
2018/01/12	2	33.83	1	34.10	34.10	1	2,656	0.04%
2018/01/11	1	33.85	2	33.70	34.40	-1	2,663	-0.04%
2018/01/10	3	33.98	11	34.58	33.95	-8	2,695	-0.30%
2018/01/09	0	0.00	10	35.35	35.55	-10	2,601	-0.38%
2018/01/08	2	35.60	0	0.00	35.55	2	2,654	0.08%
2018/01/05	2	35.65	2	35.55	35.65	0	2,816	0.00%
2018/01/04	2	35.60	0	0.00	35.65	2	3,160	0.06%