神達 (3706)-元富-宜蘭券商分點個股進出

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
87.5
漲跌
▲5.0
漲幅
+6.06%
成交量
177,727張
產業
上市電腦週邊類股
882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－元富-宜蘭券商分點個股進出

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

元富-宜蘭券商分點個股進出
元富-宜蘭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
2024/12/03	286.7	87.02	107	85.90	87.50	179.7	59,271	0.30%	大買/大賣/鉅額交易
2024/12/02	224.7	82.54	204.8	82.53	82.50	19.9	56,401	0.04%	大買/大賣/
2024/11/29	187.8	84.55	126.7	85.91	84.00	61.2	54,691	0.11%	大買/大賣/
2024/11/28	63.2	81.85	78.2	79.88	83.20	-15	49,837	-0.03%
2024/11/27	33.6	85.00	23	85.01	83.80	10.6	46,210	0.02%
2024/11/26	18.5	84.72	46	84.17	83.30	-27.6	43,714	-0.06%
2024/11/25	130.1	84.25	450	83.09	85.40	-319.9	41,933	-0.76%	大買/大賣/鉅額交易
2024/11/22	33.6	84.22	144	84.59	83.00	-110.4	39,339	-0.28%	大賣/鉅額交易
2024/11/21	106	73.83	174.2	77.22	79.90	-68.2	35,864	-0.19%	大買/大賣/
2024/11/20	185	74.33	228	73.84	72.70	-43	32,595	-0.13%	大買/大賣/
2024/11/19	77	69.58	115.4	70.51	73.20	-38.4	28,643	-0.13%	大賣/
2024/11/18	556	67.71	416	67.45	66.60	140	25,624	0.55%	大買/大賣/鉅額交易
2024/11/15	424	70.29	303	71.04	68.40	121	23,412	0.52%	大買/大賣/鉅額交易
2024/11/14	57	65.71	102.4	66.55	69.80	-45.4	20,050	-0.23%	大賣/
2024/11/13	453	64.25	540.1	64.62	63.50	-87.1	16,355	-0.53%	大買/大賣/
2024/11/12	576.1	61.72	453.8	61.85	63.60	122.3	12,842	0.95%	大買/大賣/鉅額交易
2024/11/11	0	0.00	14.6	59.40	59.40	-14.6	7,238	-0.20%
2024/11/08	231	53.94	27.3	53.97	54.00	203.7	6,832	2.98%	大買/鉅額交易
2024/11/07	2	48.63	4.3	48.76	49.15	-2.3	5,378	-0.04%
2024/11/06	5	47.52	1.5	47.62	47.15	3.6	5,058	0.07%
2024/11/05	2	47.45	0	0.00	47.40	2	5,002	0.04%
2024/11/04	0	0.00	7.8	46.19	46.10	-7.8	5,002	-0.16%
2024/10/30	1.1	45.65	0.8	46.39	45.70	0.3	5,219	0.01%
2024/10/29	0	45.90	1	45.90	45.95	-1	5,281	-0.02%
2024/10/28	0	0.00	1	46.20	46.50	-1	5,298	-0.02%
2024/10/25	0	0.00	0.2	46.56	46.65	-0.2	5,368	0.00%
2024/10/24	0	0.00	1.2	46.40	46.00	-1.2	5,469	-0.02%
2024/10/23	2.1	46.89	0	0.00	46.70	2.1	5,569	0.04%
2024/10/22	0	0.00	1	46.80	47.00	-1	5,628	-0.02%
2024/10/17	0	0.00	1	47.05	47.10	-1	6,054	-0.02%
2024/10/15	0	0.00	1	47.00	46.80	-1	6,500	-0.02%
2024/10/11	0	0.00	3	46.70	46.35	-3	7,051	-0.04%
2024/10/09	108	47.54	104	46.75	45.70	4	7,775	0.05%	大買/大賣/
2024/10/04	0	0.00	31	45.22	45.45	-31	7,903	-0.39%
2024/10/01	0	0.00	14	44.76	45.30	-14	8,043	-0.17%
2024/09/30	5	45.20	0	0.00	45.00	5	8,050	0.06%
2024/09/26	4	46.25	1	46.05	45.45	3	8,125	0.04%
2024/09/25	5	46.00	0	0.00	45.90	5	8,102	0.06%
2024/09/24	0	0.00	3	45.45	45.45	-3	8,060	-0.04%
2024/09/23	1	45.80	0	0.00	45.30	1	8,078	0.01%
2024/09/20	0	0.00	22	45.68	45.40	-22	8,102	-0.27%
2024/09/19	7	45.70	0	0.00	45.75	7	8,127	0.09%
2024/09/18	0	0.00	6	45.36	45.10	-6	8,220	-0.07%
2024/09/16	22	46.10	0	0.00	46.10	22	8,190	0.27%
2024/09/13	4	45.91	20	45.80	45.90	-16	8,231	-0.19%
2024/09/12	0	0.00	10	45.10	45.15	-10	8,250	-0.12%
2024/09/10	0	0.00	2	43.70	43.10	-2	8,240	-0.02%
2024/09/06	0	0.00	1	42.50	42.65	-1	8,293	-0.01%
2024/09/05	0	0.00	58	42.16	42.15	-58	8,398	-0.69%
2024/09/04	2	42.60	0	0.00	41.85	2	8,527	0.02%
2024/09/03	0	0.00	1	45.50	44.75	-1	8,556	-0.01%
2024/09/02	1	44.80	0	0.00	44.70	1	8,657	0.01%
2024/08/30	0	0.00	1	44.90	44.90	-1	8,812	-0.01%
2024/08/29	0	0.00	2	44.45	44.85	-2	8,972	-0.02%
2024/08/26	0	0.00	7	45.29	44.95	-7	9,465	-0.07%
2024/08/23	0	0.00	1	43.35	44.20	-1	9,715	-0.01%
2024/08/19	1	44.15	0	0.00	44.15	1	11,292	0.01%
2024/08/16	5	44.40	0	0.00	44.20	5	12,350	0.04%
2024/08/15	0.1	43.80	7	43.97	43.75	-6.9	12,980	-0.05%
2024/08/14	0	0.00	4	43.91	44.10	-4	13,664	-0.03%
2024/08/13	4	43.31	1	43.00	43.25	3	14,066	0.02%
2024/08/12	0	0.00	6	42.45	43.00	-6	14,251	-0.04%
2024/08/09	0	0.00	0	41.60	40.60	0	14,713	0.00%
2024/08/08	1	40.30	0	40.15	40.05	1	15,293	0.01%
2024/08/07	1	41.05	0	0.00	41.15	1	15,433	0.01%
2024/08/06	0	0.00	3	36.30	38.45	-3	15,832	-0.02%
2024/08/05	27	38.79	0	0.00	38.70	27	15,769	0.17%
2024/08/02	1	42.95	3	43.35	42.95	-2	15,699	-0.01%
2024/08/01	0	0.00	0.5	43.62	44.30	-0.5	15,804	0.00%
2024/07/29	2	43.15	0	0.00	42.30	2	16,028	0.01%
2024/07/26	30.1	43.55	0	0.00	43.75	30.1	16,004	0.19%
2024/07/23	6	45.39	0	0.00	44.80	6	16,029	0.04%
2024/07/22	5	44.77	5	45.30	45.00	0	16,326	0.00%
2024/07/19	3	47.25	0	0.00	45.90	3	16,197	0.02%
2024/07/18	1	47.00	3.1	47.00	47.00	-2.1	16,145	-0.01%
2024/07/17	6	47.75	5	47.70	48.00	1	16,096	0.01%
2024/07/16	8	48.69	25	48.66	48.25	-17	16,105	-0.11%
2024/07/15	7	48.21	4	47.93	47.35	3	15,906	0.02%
2024/07/12	18.3	48.84	33	48.81	48.25	-14.7	15,763	-0.09%
2024/07/11	10	48.26	46.5	48.38	48.85	-36.5	15,484	-0.24%
2024/07/10	23	46.89	16	47.03	46.60	7	15,038	0.05%
2024/07/09	22	46.16	0	0.00	46.10	22	15,050	0.15%
2024/07/08	5	45.27	1	45.75	45.40	4	14,960	0.03%
2024/07/05	1	45.70	10	45.70	45.90	-9	15,109	-0.06%
2024/07/04	10	44.50	1	44.55	44.60	9	15,087	0.06%
2024/07/02	0	0.00	1	43.90	44.70	-1	15,433	-0.01%
2024/06/28	0	0.00	4	44.50	44.30	-4	16,023	-0.02%
2024/06/27	0	0.00	1	43.95	43.90	-1	16,419	-0.01%
2024/06/25	10	43.70	1	44.60	44.80	9	17,982	0.05%
2024/06/24	1	45.50	0	0.00	44.75	1	19,475	0.01%
2024/06/20	10	46.35	5	46.60	46.45	5	20,564	0.02%
2024/06/19	6	45.84	41	46.20	46.25	-35	22,953	-0.15%
2024/06/18	20	45.80	0	0.00	45.70	20	25,902	0.08%
2024/06/17	1	45.75	0	0.00	45.55	1	28,245	0.00%
2024/06/14	5	45.65	1	45.80	45.95	4	29,522	0.01%
2024/06/13	11	45.60	0	0.00	45.45	11	29,641	0.04%
2024/06/12	20	44.95	0	0.00	45.15	20	29,801	0.07%
2024/06/11	0	0.00	2	45.30	45.10	-2	30,032	-0.01%
2024/06/07	11	45.98	2	45.90	45.70	9	30,461	0.03%
2024/06/06	3	46.53	1	46.10	46.60	2	30,717	0.01%
2024/06/05	4	46.98	11	47.55	46.65	-7	30,788	-0.02%
2024/06/04	1	48.25	8	48.43	47.75	-7	30,772	-0.02%
2024/06/03	0	0.00	30	48.48	48.20	-30	30,722	-0.10%
2024/05/31	0	0.00	2	47.70	47.50	-2	30,623	-0.01%
2024/05/30	17	47.98	26	48.55	47.60	-9	30,611	-0.03%
2024/05/29	12	48.91	16	49.05	49.00	-4	30,586	-0.01%
2024/05/28	0	0.00	16	48.27	48.35	-16	30,460	-0.05%
2024/05/27	25	48.97	13	49.13	48.40	12	30,404	0.04%
2024/05/24	14	48.11	5	48.25	48.35	9	30,334	0.03%
2024/05/23	18	48.66	7	48.76	48.00	11	30,104	0.04%
2024/05/22	17	48.79	15	49.22	49.50	2	29,750	0.01%
2024/05/21	7	46.95	27	46.95	47.95	-20	29,279	-0.07%
2024/05/20	35	45.28	31	46.15	45.80	4	28,708	0.01%
2024/05/17	9	46.38	3	45.82	45.90	6	28,138	0.02%
2024/05/16	5	47.22	20	47.61	46.80	-15	27,886	-0.05%
2024/05/15	22	47.52	27	47.61	47.40	-5	27,835	-0.02%
2024/05/14	5	46.59	40	46.58	48.00	-35	27,668	-0.13%
2024/05/13	3	44.55	5	44.89	44.85	-2	27,147	-0.01%
2024/05/10	15	44.39	6	44.35	44.10	9	27,071	0.03%
2024/05/09	1	42.90	0	0.00	42.75	1	26,688	0.00%
2024/05/08	34	42.95	30	43.20	42.95	4	26,814	0.01%
2024/05/07	23	42.67	3	42.93	43.00	20	26,976	0.07%
2024/05/06	33	43.32	0	0.00	43.20	33	26,908	0.12%
2024/05/03	1	43.90	0	0.00	43.75	1	26,916	0.00%
2024/05/02	1	44.70	0	0.00	44.60	1	27,037	0.00%
2024/04/30	13	45.54	0	0.00	45.40	13	27,395	0.05%
2024/04/29	5	45.83	2.1	45.95	45.90	2.9	27,857	0.01%
2024/04/26	23	45.93	32	45.51	45.70	-9	28,831	-0.03%
2024/04/25	3	43.90	8	43.93	44.05	-5	28,993	-0.02%
2024/04/24	6	43.85	5	44.05	44.60	1	29,086	0.00%
2024/04/23	1	42.95	5	42.60	42.80	-4	29,074	-0.01%
2024/04/22	10.5	43.46	1	42.80	42.20	9.5	29,228	0.03%
2024/04/19	31	44.23	4	43.29	43.70	27	29,229	0.09%
2024/04/18	17	44.88	0	0.00	44.70	17	29,358	0.06%
2024/04/17	16	45.31	1	45.10	45.00	15	29,809	0.05%
2024/04/16	18	45.50	16	45.78	44.55	2	30,455	0.01%
2024/04/15	11.2	47.07	10	47.86	46.85	1.2	30,218	0.00%
2024/04/12	1	49.10	17	48.68	48.60	-16	30,070	-0.05%
2024/04/11	12	48.68	2	48.70	48.85	10	30,088	0.03%
2024/04/10	0	0.00	3	50.18	49.55	-3	30,183	-0.01%
2024/04/09	25	50.05	6	50.03	50.00	19	30,203	0.06%
2024/04/08	7	50.10	10	50.30	50.20	-3	30,454	-0.01%
2024/04/03	3	49.70	5	49.87	50.00	-2	30,964	-0.01%
2024/04/02	21	50.53	6	50.07	50.10	15	32,738	0.05%
2024/04/01	32.1	51.03	1	51.20	51.10	31.1	32,628	0.10%
2024/03/29	21.1	51.67	44	51.09	51.50	-22.9	32,317	-0.07%
2024/03/28	78.3	53.65	4	54.65	52.20	74.3	31,969	0.23%
2024/03/27	22	56.27	24.4	56.48	56.70	-2.4	30,939	-0.01%
2024/03/26	1.3	52.52	21	52.64	53.20	-19.7	29,545	-0.07%
2024/03/25	34	54.24	30	54.32	54.00	4	29,445	0.01%
2024/03/22	41	56.52	25	56.68	54.00	16	28,813	0.06%
2024/03/21	38	55.30	237.3	54.28	57.90	-199.3	26,387	-0.76%	大賣/鉅額交易
2024/03/20	217	53.27	36.2	53.20	53.60	180.8	23,391	0.77%	大買/鉅額交易
2024/03/19	14	48.20	51.5	48.12	48.80	-37.5	21,293	-0.18%
2024/03/18	0	45.50	5	45.81	46.50	-5	20,908	-0.02%
2024/03/15	5.5	45.33	2	45.80	45.60	3.5	20,820	0.02%
2024/03/14	19	45.91	5	45.95	45.55	14	20,658	0.07%
2024/03/13	5.5	45.60	14.1	45.75	45.65	-8.6	20,533	-0.04%
2024/03/12	1	44.60	17	44.90	45.30	-16	20,128	-0.08%
2024/03/11	4	43.99	5	44.10	43.70	-1	19,919	-0.01%
2024/03/08	1.7	42.51	1	42.50	42.50	0.7	19,835	0.00%
2024/03/07	5	43.12	1.6	42.66	42.70	3.4	20,023	0.02%
2024/03/06	2	43.45	0	0.00	43.30	2	20,391	0.01%
2024/03/05	4	42.85	3.3	42.93	43.55	0.7	20,432	0.00%
2024/03/04	4	43.71	0	0.00	43.20	4	20,436	0.02%
2024/03/01	0	0.00	1	43.00	43.05	-1	20,313	0.00%
2024/02/29	4	41.70	1	41.55	42.30	3	20,308	0.01%
2024/02/27	7	42.21	1	41.40	41.60	6	20,415	0.03%
2024/02/26	6	42.97	0	0.00	42.95	6	20,354	0.03%
2024/02/23	1	44.00	4	44.88	43.60	-3	20,439	-0.01%
2024/02/22	33	44.76	61	45.61	44.45	-28	20,545	-0.14%
2024/02/21	2	43.90	0	0.00	43.75	2	20,177	0.01%
2024/02/20	0.6	43.93	5	43.96	43.75	-4.4	20,306	-0.02%
2024/02/19	6.5	44.50	7	44.61	44.15	-0.5	20,252	0.00%
2024/02/16	4	45.51	27	45.56	45.60	-23	20,286	-0.11%
2024/02/15	49	44.86	15	44.87	45.10	34	20,101	0.17%
2024/02/05	11	44.85	0	0.00	44.80	11	19,880	0.06%
2024/02/02	0	0.00	5	45.16	45.10	-5	19,884	-0.03%
2024/02/01	4	44.58	0	0.00	44.65	4	19,825	0.02%
2024/01/31	102	45.50	96	45.34	45.00	6	19,888	0.03%	大買/
2024/01/30	13	45.93	41	44.89	46.40	-28	19,712	-0.14%
2024/01/29	1	44.90	2.1	45.25	45.30	-1.1	19,491	-0.01%
2024/01/26	8.1	44.61	6	44.59	44.50	2.1	19,452	0.01%
2024/01/25	2	45.40	5	45.90	45.40	-3	19,385	-0.02%
2024/01/24	2	46.85	7	46.71	46.10	-5	19,145	-0.03%
2024/01/23	4	46.13	11	46.50	46.40	-7	18,790	-0.04%
2024/01/22	122	46.90	107.3	46.54	46.40	14.7	18,283	0.08%	大買/大賣/
2024/01/19	3	44.58	6	44.61	44.85	-3	17,193	-0.02%
2024/01/18	1	43.25	0	0.00	43.35	1	16,714	0.01%
2024/01/17	0.2	43.45	2	43.72	43.25	-1.8	16,663	-0.01%
2024/01/16	1	43.85	5	43.58	43.60	-4	16,614	-0.02%
2024/01/15	3	43.65	3	43.98	43.95	0	16,467	0.00%
2024/01/12	8	44.13	2	43.93	43.55	6	16,410	0.04%
2024/01/11	16	44.26	8	44.43	44.55	8	16,224	0.05%
2024/01/10	2	43.00	13	43.51	43.65	-11	15,998	-0.07%
2024/01/09	7	42.24	0	0.00	41.95	7	15,344	0.05%
2024/01/08	2	42.50	4	42.50	42.15	-2	15,597	-0.01%
2024/01/05	2	41.80	1	42.15	42.25	1	16,105	0.01%
2024/01/04	14	42.62	157	42.77	42.10	-143	16,376	-0.87%	大賣/鉅額交易
2024/01/03	255	43.00	138	42.95	43.30	117	16,329	0.72%	大買/大賣/鉅額交易
2024/01/02	63	43.69	71	43.55	43.20	-8	16,273	-0.05%
2023/12/29	109	44.44	418	44.32	44.55	-309	15,997	-1.93%	大買/大賣/鉅額交易
2023/12/28	432.1	44.62	137.1	44.50	45.00	295	15,338	1.92%	大買/大賣/鉅額交易
2023/12/27	6	42.53	9	42.53	42.55	-3	13,513	-0.02%
2023/12/26	2	41.60	1	41.65	42.10	1	13,726	0.01%
2023/12/25	10	41.60	1	41.80	41.55	9	13,929	0.06%
2023/12/22	10	41.49	0	0.00	41.60	10	13,969	0.07%
2023/12/21	11	41.38	9	41.27	41.50	2	14,021	0.01%
2023/12/20	3	41.37	11.2	41.27	41.65	-8.2	14,239	-0.06%
2023/12/19	0.1	39.62	0	0.00	39.50	0.1	14,259	0.00%
2023/12/18	5	39.90	0	0.00	40.30	5	14,458	0.03%
2023/12/15	1	40.38	1	40.25	40.25	0	15,181	0.00%
2023/12/14	16	41.39	2	41.45	40.70	14	15,435	0.09%
2023/12/13	13	42.25	9	42.28	41.20	4	15,245	0.03%
2023/12/12	1	41.10	2	40.90	40.90	-1	14,422	-0.01%
2023/12/11	2	41.15	3	41.23	41.15	-1	14,501	-0.01%
2023/12/08	1.4	41.13	0	0.00	40.95	1.4	14,553	0.01%
2023/12/07	12	41.76	4	41.69	41.15	8	14,461	0.06%
2023/12/06	6	41.38	3.2	41.19	41.15	2.8	14,542	0.02%
2023/12/05	0	0.00	4	41.05	40.75	-4	14,492	-0.03%
2023/12/04	16.8	41.51	3	41.20	41.25	13.8	14,429	0.10%
2023/12/01	10	41.68	10	41.36	41.40	0	14,215	0.00%
2023/11/29	1	39.65	1	39.40	39.85	0	13,797	0.00%
2023/11/27	18.4	39.06	1	38.80	38.25	17.4	14,123	0.12%
2023/11/24	1	40.25	2	39.93	39.75	-1	14,088	-0.01%
2023/11/23	116	41.70	126	40.93	40.90	-10	14,040	-0.07%	大買/大賣/
2023/11/22	202	40.96	504	40.95	40.75	-302	14,038	-2.15%	大買/大賣/鉅額交易
2023/11/21	301	42.18	128	42.01	42.20	173	14,068	1.23%	大買/大賣/鉅額交易
2023/11/20	13	40.98	1	41.40	41.20	12	14,328	0.08%
2023/11/17	188.3	40.12	76	39.53	40.90	112.3	14,375	0.78%	大買/鉅額交易
2023/11/16	2.6	39.00	6	39.24	39.30	-3.4	14,457	-0.02%
2023/11/15	13	39.20	1	38.90	38.70	12	14,825	0.08%
2023/11/14	0.4	39.70	0	0.00	39.85	0.4	16,064	0.00%
2023/11/13	6	39.38	453	39.13	39.70	-447	16,441	-2.72%	大賣/鉅額交易
2023/11/10	191	39.47	2	39.48	39.50	189	16,710	1.13%	大買/鉅額交易
2023/11/09	7	39.07	2	39.20	38.85	5	16,978	0.03%
2023/11/08	2	39.58	7	39.51	39.10	-5	17,277	-0.03%
2023/11/07	130	38.80	132	38.52	38.80	-2	17,499	-0.01%	大買/大賣/
2023/11/06	130	38.75	1	38.60	38.70	129	18,229	0.71%	大買/鉅額交易
2023/11/03	1	38.50	0.4	38.00	38.10	0.7	18,679	0.00%
2023/11/02	132	37.90	5	38.13	37.90	127	19,410	0.65%	大買/鉅額交易
2023/11/01	1	36.95	0	0.00	36.90	1	20,759	0.00%
2023/10/31	11	38.01	10	36.75	36.75	1	21,299	0.00%
2023/10/30	3	38.23	3	38.10	37.90	0	21,465	0.00%
2023/10/26	0	0.00	3	38.75	38.20	-3	21,951	-0.01%
2023/10/25	7	39.23	4	39.00	39.00	3	22,087	0.01%
2023/10/24	109	38.78	203	38.40	39.00	-94	22,137	-0.42%	大買/大賣/
2023/10/23	2	38.33	0	0.00	38.30	2	22,215	0.01%
2023/10/19	105	37.13	1	37.50	38.00	104	22,749	0.46%	大買/鉅額交易
2023/10/18	466.5	38.88	457	38.15	37.50	9.5	23,174	0.04%	大買/大賣/
2023/10/17	1.5	39.62	202	39.80	39.35	-200.5	23,530	-0.85%	大賣/鉅額交易
2023/10/16	209	39.93	304	39.90	39.80	-95	26,345	-0.36%	大買/大賣/
2023/10/13	202	41.77	105	41.48	42.00	97	30,275	0.32%	大買/大賣/
2023/10/12	201	41.42	9.6	41.52	41.85	191.4	30,070	0.64%	大買/鉅額交易
2023/10/11	5.1	40.57	2	39.65	39.65	3.1	30,478	0.01%
2023/10/06	3	41.37	1	41.50	41.50	2	30,983	0.01%
2023/10/05	1	41.55	3	41.60	41.65	-2	32,976	-0.01%
2023/10/04	2	40.85	2	40.93	41.20	0	33,163	0.00%
2023/10/03	6	41.63	305	41.92	41.45	-299	33,217	-0.90%	大賣/鉅額交易
2023/10/02	456.5	42.49	151	42.47	42.50	305.5	33,214	0.92%	大買/大賣/鉅額交易
2023/09/28	11	41.16	5	40.77	40.75	6	33,075	0.02%
2023/09/27	7	40.54	2.2	40.79	40.80	4.9	33,344	0.01%
2023/09/26	1	40.05	22	40.30	40.10	-21	34,282	-0.06%
2023/09/25	25	40.54	4	40.10	40.10	21	34,571	0.06%
2023/09/22	208	39.83	222	40.70	40.80	-14	34,366	-0.04%	大買/大賣/
2023/09/21	9	38.93	358	38.99	39.25	-349	34,107	-1.02%	大賣/鉅額交易
2023/09/20	310	39.79	208	39.53	39.50	102	34,089	0.30%	大買/大賣/鉅額交易
2023/09/19	902	38.89	659	38.57	38.45	243	33,817	0.72%	大買/大賣/鉅額交易
2023/09/18	2	37.85	1	37.80	37.80	1	34,400	0.00%
2023/09/15	1	38.80	0	0.00	38.70	1	34,706	0.00%
2023/09/14	3	38.95	0	0.00	38.70	3	34,870	0.01%
2023/09/13	2	38.33	5	38.79	38.55	-3	35,439	-0.01%
2023/09/12	6.1	38.33	6	38.66	38.45	0.1	37,017	0.00%
2023/09/11	4	39.35	8	38.24	38.20	-4	38,498	-0.01%
2023/09/08	0	0.00	3	39.30	39.25	-3	38,420	-0.01%
2023/09/07	1	39.85	7	39.82	39.65	-6	38,624	-0.02%
2023/09/06	4.1	40.50	5	40.34	40.15	-0.9	38,619	0.00%
2023/09/05	3	40.23	3	40.28	40.35	0	38,718	0.00%
2023/09/04	7.1	39.85	3	39.87	39.90	4.1	38,830	0.01%
2023/09/01	5	40.20	3	39.75	39.75	2	38,850	0.01%
2023/08/31	6.6	40.38	9	40.55	40.55	-2.5	38,766	-0.01%
2023/08/30	4	41.45	2	41.45	40.95	2	38,883	0.01%
2023/08/29	5.5	41.53	8	41.61	41.20	-2.5	39,373	-0.01%
2023/08/28	7	41.36	4	41.30	41.35	3	40,556	0.01%
2023/08/25	12.1	42.03	13	42.13	41.70	-1	40,916	0.00%
2023/08/24	111	45.24	116	43.78	43.30	-5	40,875	-0.01%	大買/大賣/
2023/08/23	7	43.34	12	43.75	44.00	-5	40,874	-0.01%
2023/08/22	64	43.81	61	43.62	43.20	3	40,647	0.01%
2023/08/21	15	44.02	7	43.81	43.30	8	40,346	0.02%
2023/08/18	232	46.32	259	45.71	44.05	-27	39,988	-0.07%	大買/大賣/
2023/08/17	19	42.46	25	42.75	43.10	-6	38,655	-0.02%
2023/08/16	84	42.67	63.1	42.81	43.00	20.9	38,358	0.05%
2023/08/15	57	44.15	52.1	44.32	43.35	4.9	38,455	0.01%
2023/08/14	43	42.48	42	42.74	42.80	1	38,131	0.00%
2023/08/11	119	43.53	142.5	43.09	42.85	-23.5	37,795	-0.06%	大買/大賣/
2023/08/10	115.6	42.76	95.1	43.15	42.30	20.5	37,397	0.05%	大買/
2023/08/09	148	45.43	151	45.09	45.00	-3	36,606	-0.01%	大買/大賣/
2023/08/08	79.1	47.17	65	47.40	46.35	14.1	36,084	0.04%
2023/08/07	86	48.25	90	48.53	48.45	-4	35,289	-0.01%
2023/08/04	201	45.30	185	45.89	45.15	16	33,829	0.05%	大買/大賣/
2023/08/02	6	46.66	150	46.31	44.95	-144	33,238	-0.43%	大賣/鉅額交易
2023/08/01	149.1	47.31	2	48.33	48.60	147.1	32,945	0.45%	大買/鉅額交易
2023/07/31	17.1	47.99	218	49.26	47.05	-201	32,749	-0.61%	大賣/鉅額交易
2023/07/28	203	49.40	13	47.36	49.50	190	32,343	0.59%	大買/鉅額交易
2023/07/27	8	47.31	17	47.11	46.80	-9	32,140	-0.03%
2023/07/26	6	47.98	2	47.28	47.10	4	31,987	0.01%
2023/07/25	10.2	49.03	9	49.16	48.30	1.2	31,791	0.00%
2023/07/24	149	50.26	169	49.52	49.90	-20	31,491	-0.06%	大買/大賣/
2023/07/21	24	47.44	9	46.47	49.30	15	31,107	0.05%
2023/07/20	20.4	47.96	16.2	47.26	46.80	4.2	30,607	0.01%
2023/07/19	50.3	51.95	35	52.50	51.10	15.3	29,960	0.05%
2023/07/18	159.4	53.07	105.4	52.91	50.40	54	27,034	0.20%	大買/大賣/
2023/07/17	0	0.00	2	52.20	52.20	-2	22,706	-0.01%
2023/07/14	9	47.31	9	47.43	47.50	0	22,355	0.00%
2023/07/13	0	0.00	9.4	43.20	43.20	-9.4	21,592	-0.04%
2023/07/12	118	39.21	158	39.06	39.30	-40	20,937	-0.19%	大買/大賣/
2023/07/11	8	35.70	9	35.56	35.75	-1	18,866	-0.01%
2023/07/10	4	35.00	64	35.33	34.90	-60	18,579	-0.32%
2023/07/07	5	35.29	3	35.47	35.35	2	18,406	0.01%
2023/07/06	12	36.10	7	35.70	35.55	5	18,239	0.03%
2023/07/05	13	36.68	29	36.38	36.15	-16	17,878	-0.09%
2023/07/04	33	37.64	23	37.55	37.70	10	17,291	0.06%
2023/07/03	19	36.00	6	36.18	35.95	13	16,168	0.08%
2023/06/30	3	34.55	2	34.75	34.95	1	15,723	0.01%
2023/06/29	3	35.15	5	34.69	34.70	-2	15,578	-0.01%
2023/06/28	3	35.53	33	34.80	34.70	-30	15,444	-0.19%
2023/06/27	8	35.78	19	35.61	35.35	-11	15,208	-0.07%
2023/06/26	133	36.32	17	36.38	36.85	116	14,732	0.79%	大買/鉅額交易
2023/06/21	3	35.57	1	35.50	35.15	2	13,755	0.01%
2023/06/20	2	34.45	4	34.78	34.50	-2	13,358	-0.01%
2023/06/19	507	35.57	503	35.09	35.40	4	13,068	0.03%	大買/大賣/
2023/06/16	280	37.04	449.6	36.51	36.45	-169.6	12,329	-1.38%	大買/大賣/鉅額交易
2023/06/15	272	35.88	85	35.54	36.15	187	10,611	1.76%	大買/鉅額交易
2023/06/14	0	0.00	12	32.78	32.90	-12	9,027	-0.13%
2023/06/13	6	32.89	3	32.88	32.85	3	8,882	0.03%
2023/06/12	0	0.00	1	32.15	32.10	-1	8,565	-0.01%
2023/06/09	1	32.40	1	32.60	32.40	0	8,506	0.00%
2023/06/08	0.6	31.75	2	32.00	31.55	-1.4	8,322	-0.02%
2023/06/07	0	0.00	28	32.24	32.40	-28	8,188	-0.34%
2023/06/06	3	31.85	0	0.00	31.95	3	8,098	0.04%
2023/06/05	24	33.39	2	33.33	32.65	22	7,965	0.28%
2023/06/02	13	33.40	14	33.47	32.90	-1	7,652	-0.01%
2023/06/01	53	33.27	16.7	33.45	33.40	36.3	7,043	0.52%
2023/05/31	24	31.71	55	31.47	31.95	-31	5,728	-0.54%
2023/05/30	96.7	31.17	42	30.72	31.00	54.7	5,203	1.05%
2023/05/29	104	31.50	105	31.36	31.40	-1	5,067	-0.02%	大買/大賣/
2023/05/23	2	29.43	1	29.25	29.25	1	4,223	0.02%
2023/05/22	1	30.60	2	30.23	30.15	-1	4,015	-0.02%
2023/05/19	0	0.00	11	29.56	30.20	-11	3,821	-0.29%
2023/05/18	3	28.60	0	0.00	28.40	3	3,282	0.09%
2023/05/17	0	0.00	1	28.35	28.35	-1	3,233	-0.03%
2023/05/16	0	0.00	3	28.30	28.25	-3	3,208	-0.09%
2023/05/10	1	27.95	0	0.00	28.15	1	3,350	0.03%
2023/05/05	0	0.00	5	28.20	28.15	-5	3,512	-0.14%
2023/05/02	3	28.30	1	28.35	28.35	2	3,592	0.06%
2023/04/28	5	28.40	0	0.00	28.40	5	3,608	0.14%
2023/04/27	1	28.10	0	0.00	28.30	1	3,589	0.03%
2023/04/20	1	27.90	0	0.00	27.85	1	3,378	0.03%
2023/04/19	1	28.20	0	0.00	27.95	1	3,349	0.03%
2023/04/17	0	0.00	6.5	28.53	28.60	-6.5	3,244	-0.20%
2023/04/14	0	0.00	14	28.05	28.10	-14	3,103	-0.45%
2023/04/12	3	27.80	3	27.85	27.75	0	3,082	0.00%
2023/04/11	4	27.95	2	27.65	27.90	2	3,085	0.06%
2023/04/07	0	0.00	1	27.35	27.40	-1	3,009	-0.03%
2023/03/31	1	27.35	0	0.00	27.30	1	2,977	0.03%
2023/03/29	16	27.44	0	27.43	27.45	16	2,977	0.54%
2023/03/23	1	28.55	0	0.00	28.60	1	3,023	0.03%
2023/03/22	2	28.83	0	0.00	28.80	2	3,014	0.07%
2023/03/20	1	28.35	0	0.00	28.35	1	2,979	0.03%
2023/03/16	0	28.05	0	28.05	27.90	0	2,933	0.00%
2023/03/15	1	28.30	0	0.00	28.20	1	2,914	0.03%
2023/03/14	0	28.30	0	0.00	28.25	0	2,932	0.00%
2023/03/10	0	0.00	102	28.75	28.65	-102	2,899	-3.52%	大賣/鉅額交易
2023/03/09	2	29.00	0	0.00	29.05	2	2,864	0.07%
2023/03/03	1	29.40	0	0.00	29.35	1	2,700	0.04%
2023/03/02	0	0.00	7.2	29.25	29.45	-7.2	2,659	-0.27%
2023/03/01	4	29.48	0	0.00	29.50	4	2,598	0.15%
2023/02/24	0	0.00	1	31.45	31.60	-1	2,429	-0.04%
2023/02/20	13	30.88	0	0.00	30.95	13	2,453	0.53%
2023/02/13	0	0.00	1	30.70	30.70	-1	2,686	-0.04%
2023/02/09	0	0.00	3	30.90	30.90	-3	2,666	-0.11%
2023/02/07	0	0.00	1	31.85	31.85	-1	2,512	-0.04%
2023/02/03	0	0.00	3	31.13	31.40	-3	2,400	-0.12%
2023/02/01	0	0.00	1	30.70	30.75	-1	2,309	-0.04%
2023/01/31	0	0.00	2	30.68	30.80	-2	2,285	-0.09%
2023/01/30	0	0.00	1	30.15	30.30	-1	2,225	-0.04%
2023/01/16	0	0.00	10	29.90	29.90	-10	2,190	-0.46%
2023/01/11	0	0.00	0.4	30.15	30.10	-0.4	2,177	-0.02%
2023/01/10	0	0.00	1.5	30.08	30.10	-1.5	2,167	-0.07%
2023/01/09	1	29.60	1	29.70	29.75	0	2,122	0.00%
2023/01/06	0	0.00	1	29.55	29.50	-1	2,120	-0.05%
2023/01/05	12	29.55	0	0.00	29.50	12	2,135	0.56%
2022/12/30	0	0.00	10	30.00	29.50	-10	2,154	-0.46%
2022/12/27	0	0.00	1	29.60	29.60	-1	2,047	-0.05%
2022/12/19	0	0.00	1	30.00	29.75	-1	2,012	-0.05%
2022/12/14	0	0.00	1	29.60	29.75	-1	1,853	-0.05%
2022/12/12	0	0.00	2	29.30	29.45	-2	1,810	-0.11%
2022/12/08	10	29.25	0	0.00	29.20	10	1,818	0.55%
2022/12/06	0	0.00	11	29.45	29.20	-11	1,803	-0.61%
2022/12/05	1	29.70	2	29.80	29.70	-1	1,764	-0.06%
2022/11/29	0	0.00	2	29.45	29.60	-2	1,748	-0.11%
2022/11/21	0	0.00	1	29.10	29.05	-1	1,716	-0.06%
2022/11/14	0	0.00	1	28.80	28.85	-1	1,586	-0.06%
2022/11/11	1	28.65	0	0.00	28.60	1	1,541	0.06%
2022/11/09	1	28.50	0	0.00	28.30	1	1,472	0.07%
2022/11/08	0	0.00	1	27.90	27.85	-1	1,396	-0.07%
2022/11/04	1	27.30	0	0.00	27.60	1	1,456	0.07%
2022/11/03	0.4	27.35	0	0.00	27.30	0.4	1,483	0.02%
2022/11/02	0	0.00	1	27.40	27.35	-1	1,595	-0.06%
2022/10/26	0	0.00	0	26.75	26.80	0	1,686	0.00%
2022/10/20	0	0.00	8	26.45	26.50	-8	1,697	-0.47%
2022/10/17	10	26.30	0	0.00	26.40	10	1,723	0.58%
2022/10/06	10	27.35	0	0.00	27.30	10	1,797	0.56%
2022/09/26	1	26.65	10	26.60	26.50	-9	1,808	-0.50%
2022/09/21	1	27.55	0	0.00	27.65	1	1,839	0.05%
2022/09/12	2	28.10	0	0.00	28.10	2	2,172	0.09%
2022/09/07	3	27.20	0	0.00	27.10	3	2,160	0.14%
2022/09/05	10	27.75	0	0.00	27.75	10	2,153	0.46%
2022/08/31	6	28.05	0	0.00	28.10	6	2,155	0.28%
2022/08/25	0	0.00	5	28.35	28.35	-5	2,123	-0.24%
2022/08/10	0	0.00	3	29.35	29.10	-3	2,090	-0.14%
2022/08/09	4	29.33	0	0.00	29.45	4	2,078	0.19%
2022/08/08	4	28.75	0	0.00	28.70	4	2,003	0.20%
2022/07/29	0	0.00	18	28.12	28.15	-18	2,158	-0.83%
2022/07/28	0	0.00	1	28.10	28.10	-1	2,189	-0.05%
2022/07/27	0	0.00	2	28.05	28.05	-2	2,203	-0.09%
2022/07/22	0	0.00	1	28.25	28.20	-1	2,242	-0.04%
2022/07/21	32	27.76	5	27.85	28.05	27	2,251	1.20%
2022/07/20	9	27.25	0	0.00	27.20	9	2,235	0.40%
2022/07/18	0	0.00	1	27.10	27.05	-1	2,256	-0.04%
2022/07/08	1	27.55	0	0.00	27.40	1	2,300	0.04%
2022/07/01	0	0.00	6	26.84	26.80	-6	2,488	-0.24%
2022/06/29	0	0.00	1	28.00	28.10	-1	2,619	-0.04%
2022/06/28	0	0.00	1	28.60	28.35	-1	2,820	-0.04%
2022/06/27	5	28.65	6	28.74	28.80	-1	2,991	-0.03%
2022/06/24	1	28.35	1	28.50	28.45	0	3,084	0.00%
2022/06/23	4	28.45	0	0.00	28.20	4	3,156	0.13%
2022/06/22	1	28.75	100	28.50	28.35	-99	3,196	-3.10%
2022/06/21	100	28.70	6	28.63	28.70	94	3,201	2.94%
2022/06/20	0.4	27.75	0	0.00	27.20	0.4	3,068	0.01%
2022/06/17	0	0.00	2	27.65	27.90	-2	3,077	-0.06%
2022/06/14	0.1	27.75	1	27.70	27.90	-1	3,145	-0.03%
2022/06/10	0	0.00	1	28.25	28.20	-1	3,200	-0.03%
2022/06/07	0	0.00	35	28.00	28.00	-35	3,332	-1.05%
2022/06/01	2	28.18	1	28.15	28.15	1	3,742	0.03%
2022/05/30	0	0.00	1	27.90	27.85	-1	3,867	-0.03%
2022/05/26	0	0.00	0	27.40	27.50	0	4,251	0.00%
2022/05/24	0	0.00	1	27.60	27.45	-1	4,390	-0.02%
2022/05/23	1	27.60	0	0.00	27.60	1	4,443	0.02%
2022/05/12	0	0.00	7	26.13	26.15	-7	4,878	-0.14%
2022/05/06	0	0.00	20	28.04	27.85	-20	4,838	-0.41%
2022/05/05	0	0.00	0.7	28.25	28.25	-0.7	4,840	-0.01%
2022/05/03	0	0.00	10	27.90	27.95	-10	4,898	-0.20%
2022/04/29	8	28.00	1	27.85	27.75	7	4,951	0.14%
2022/04/27	4	27.50	0	0.00	27.80	4	5,007	0.08%
2022/04/20	0	0.00	8	28.69	28.75	-8	5,174	-0.15%
2022/04/15	0	0.00	1	28.35	28.35	-1	5,300	-0.02%
2022/04/14	0	0.00	1	28.40	28.55	-1	5,386	-0.02%
2022/04/13	1	28.15	40	28.25	28.20	-39	5,452	-0.72%
2022/04/12	50	28.15	0	0.00	28.25	50	5,478	0.91%
2022/04/11	50	28.45	0	0.00	28.20	50	5,506	0.91%
2022/04/07	3.1	28.42	20	28.54	28.25	-16.9	5,830	-0.29%
2022/04/06	8	28.84	0	0.00	28.90	8	6,006	0.13%
2022/03/31	0	0.00	8	29.80	29.55	-8	6,065	-0.13%
2022/03/30	5	31.87	94	31.92	31.75	-89	5,901	-1.51%
2022/03/29	4	31.96	3	32.00	31.85	1	5,822	0.02%
2022/03/28	0	0.00	23	32.18	32.05	-23	5,755	-0.40%
2022/03/25	0	0.00	1	32.45	32.40	-1	5,732	-0.02%
2022/03/24	0	0.00	40	32.25	32.50	-40	5,822	-0.69%
2022/03/23	0	0.00	1.2	32.30	32.30	-1.2	6,297	-0.02%
2022/03/17	1	31.95	1	32.00	32.00	0	7,234	0.00%
2022/03/16	0	0.00	3	31.55	31.80	-3	7,434	-0.04%
2022/03/15	3	31.75	2.8	31.76	31.75	0.2	7,477	0.00%
2022/03/14	0	0.00	1	31.95	32.05	-1	7,549	-0.01%
2022/03/11	0	0.00	1	31.80	31.75	-1	7,637	-0.01%
2022/03/10	100	31.73	0	0.00	31.85	100	7,640	1.31%
2022/03/09	1	31.50	1	31.50	31.45	0	7,658	0.00%
2022/03/08	0	0.00	10	31.20	31.20	-10	7,690	-0.13%
2022/03/07	1	32.40	1	32.30	32.35	0	7,534	0.00%
2022/03/04	2	33.00	4	32.80	33.05	-2	7,568	-0.03%
2022/03/03	0	0.00	2	32.95	33.05	-2	7,699	-0.03%
2022/03/02	0	0.00	1	32.30	32.70	-1	7,913	-0.01%
2022/03/01	14	32.42	12	32.57	32.60	2	8,286	0.02%
2022/02/25	3	33.68	0	0.00	33.55	3	8,201	0.04%
2022/02/24	1	33.95	0	0.00	33.70	1	8,397	0.01%
2022/02/23	5	34.15	6	34.20	34.30	-1	8,850	-0.01%
2022/02/22	0	0.00	1	33.95	33.95	-1	10,310	-0.01%
2022/02/21	2	34.53	0	0.00	34.45	2	10,599	0.02%
2022/02/17	0	0.00	5	34.20	34.00	-5	11,685	-0.04%
2022/02/16	0	0.00	1	33.95	34.00	-1	11,823	-0.01%
2022/02/15	6	33.77	0	0.00	33.75	6	12,048	0.05%
2022/02/14	1	33.80	0	0.00	33.90	1	11,967	0.01%
2022/02/11	1	33.70	0	0.00	33.75	1	11,970	0.01%
2022/02/09	16	33.60	0	0.00	33.75	16	11,960	0.13%
2022/02/08	17	33.39	0	0.00	33.50	17	11,952	0.14%
2022/02/07	4	32.65	2	32.70	33.00	2	11,982	0.02%
2022/01/26	0	0.00	10	32.30	32.30	-10	12,069	-0.08%
2022/01/25	1	32.55	4	32.35	32.25	-3	12,060	-0.02%
2022/01/21	2	33.35	0	0.00	33.10	2	11,989	0.02%
2022/01/19	1	33.55	1	33.55	33.50	0	11,931	0.00%
2022/01/18	0	0.00	7	33.86	33.75	-7	11,920	-0.06%
2022/01/17	0	0.00	2	33.43	33.60	-2	11,862	-0.02%
2022/01/14	1	33.00	32	33.03	33.00	-31	11,802	-0.26%
2022/01/13	5	33.43	0	0.00	33.50	5	11,708	0.04%
2022/01/12	1	33.45	0.1	33.40	33.40	0.9	11,669	0.01%
2022/01/11	0	0.00	2	33.55	33.50	-2	11,629	-0.02%
2022/01/10	1	33.55	5	33.67	33.65	-4	11,562	-0.03%
2022/01/07	4	33.94	1	34.40	33.80	3	11,500	0.03%
2022/01/06	5	33.95	0.1	34.20	34.45	5	11,401	0.04%
2022/01/05	8	34.33	0	0.00	34.20	8	11,325	0.07%
2022/01/04	2	34.53	0	0.00	34.50	2	11,295	0.02%
2021/12/30	14	35.11	2	34.93	35.20	12	11,091	0.11%
2021/12/29	12	34.80	5.8	34.81	34.95	6.2	10,858	0.06%
2021/12/28	3	34.50	9	34.42	34.50	-6	10,623	-0.06%
2021/12/27	1.1	34.30	7	34.09	34.35	-6	10,562	-0.06%
2021/12/24	0	0.00	2	33.88	33.80	-2	10,479	-0.02%
2021/12/23	0	0.00	16	33.83	34.00	-16	10,452	-0.15%
2021/12/22	1	33.95	0	0.00	33.70	1	10,393	0.01%
2021/12/21	5	33.75	2	33.75	33.90	3	10,374	0.03%
2021/12/20	5	33.61	2	33.65	33.70	3	10,357	0.03%
2021/12/17	12	34.67	6	34.66	34.10	6	10,305	0.06%
2021/12/16	13	34.31	10	34.19	34.40	3	9,813	0.03%
2021/12/15	8	34.03	5	33.94	33.70	3	9,596	0.03%
2021/12/14	28	33.81	19	33.91	33.85	9	9,587	0.09%
2021/12/13	10	34.21	14.1	34.20	34.10	-4.1	9,414	-0.04%
2021/12/10	1	33.25	10	33.35	33.40	-9	9,008	-0.10%
2021/12/09	2	32.80	0	32.80	32.75	2	8,775	0.02%
2021/12/08	6	32.80	6	32.75	32.70	0	8,721	0.00%
2021/12/07	2	32.45	1	32.85	32.80	1	8,643	0.01%
2021/12/06	4	32.28	1	32.30	32.30	3	8,531	0.04%
2021/12/03	1	32.20	0	0.00	32.20	1	8,534	0.01%
2021/12/02	2	31.95	2	32.00	31.70	0	8,484	0.00%
2021/12/01	7	31.89	0	0.00	32.15	7	8,477	0.08%
2021/11/30	9	32.21	9	32.29	32.00	0	8,680	0.00%
2021/11/29	13.1	31.69	0	0.00	31.70	13.1	8,595	0.15%
2021/11/26	7	32.04	2	32.13	32.00	5	8,421	0.06%
2021/11/25	15	33.27	11	32.90	32.90	4	8,127	0.05%
2021/11/24	2	33.85	6	33.70	34.00	-4	7,668	-0.05%
2021/11/23	65	34.08	31	33.91	33.90	34	7,460	0.46%
2021/11/22	26	34.83	13	34.17	34.50	13	7,209	0.18%
2021/11/19	60.2	34.30	364.5	34.09	34.40	-304.3	6,688	-4.55%	大賣/鉅額交易
2021/11/18	11	32.11	99	32.08	32.10	-88	5,175	-1.70%
2021/11/17	49	32.13	25	32.02	31.75	24	4,806	0.50%
2021/11/16	18	31.21	53	31.32	32.10	-35	4,217	-0.83%
2021/11/15	12	30.08	23	30.07	30.10	-11	3,605	-0.31%
2021/11/12	69	29.83	54.4	29.70	29.70	14.6	3,436	0.42%
2021/11/10	0	0.00	2.8	29.16	29.25	-2.8	3,266	-0.09%
2021/11/08	2	28.78	0	0.00	28.90	2	3,265	0.06%
2021/11/04	5	29.02	0	0.00	28.90	5	3,313	0.15%
2021/11/01	0	0.00	2	28.75	28.80	-2	3,173	-0.06%
2021/10/27	2	28.48	0	0.00	28.55	2	3,137	0.06%
2021/10/26	0	0.00	3.3	28.35	28.35	-3.3	3,135	-0.11%
2021/10/21	1	28.30	1	28.30	28.15	0	3,267	0.00%
2021/10/20	0	0.00	5	28.35	28.25	-5	3,280	-0.15%
2021/10/18	0	0.00	13	28.31	28.30	-13	3,356	-0.39%
2021/10/15	0	0.00	2	28.15	28.30	-2	3,442	-0.06%
2021/10/14	0.4	27.95	0	0.00	27.95	0.4	3,521	0.01%
2021/10/06	1	27.85	0	0.00	27.70	1	5,494	0.02%
2021/10/04	0	0.00	2	27.85	27.70	-2	5,984	-0.03%
2021/10/01	10	28.10	0	0.00	28.05	10	5,963	0.17%
2021/09/29	2	28.68	0	0.00	28.60	2	5,954	0.03%
2021/09/27	15	29.07	1	28.95	28.95	14	5,926	0.24%
2021/09/24	2	29.05	0	0.00	29.05	2	5,964	0.03%
2021/09/17	0	0.00	2.4	28.74	28.75	-2.4	5,835	-0.04%
2021/09/10	0.1	28.25	3	28.20	28.15	-2.9	5,659	-0.05%
2021/09/09	1	28.30	1	28.35	28.30	0	5,650	0.00%
2021/09/08	0	28.40	2	28.30	28.30	-2	5,646	-0.04%
2021/09/07	3	28.67	5	28.68	28.70	-2	5,619	-0.04%
2021/09/03	2	28.90	0	0.00	28.95	2	5,543	0.04%
2021/09/02	1	28.10	12	28.24	28.30	-11	5,309	-0.21%
2021/09/01	3	28.10	4	28.05	28.05	-1	5,276	-0.02%
2021/08/31	0	0.00	5	27.85	27.90	-5	5,270	-0.09%
2021/08/26	0	0.00	8	27.76	27.80	-8	5,434	-0.15%
2021/08/25	1	27.85	0	0.00	27.90	1	5,458	0.02%
2021/08/24	0	0.00	2	27.60	27.60	-2	5,518	-0.04%
2021/08/20	1	27.00	0	0.00	27.00	1	5,554	0.02%
2021/08/19	5	27.30	10	27.30	27.10	-5	5,566	-0.09%
2021/08/18	4	27.40	3	27.58	27.60	1	5,550	0.02%
2021/08/17	15	27.58	0	0.00	27.50	15	5,566	0.27%
2021/08/16	0	0.00	1	27.90	27.90	-1	5,546	-0.02%
2021/08/13	0	0.00	5	28.50	28.30	-5	5,520	-0.09%
2021/08/12	1	27.95	0	0.00	28.10	1	5,470	0.02%
2021/08/11	25	27.90	2	27.85	27.80	23	5,515	0.42%
2021/08/10	34	28.14	0	0.00	27.95	34	5,556	0.61%
2021/08/09	25	28.74	0	0.00	28.50	25	5,694	0.44%
2021/08/06	10	28.63	0	0.00	28.80	10	5,769	0.17%
2021/08/02	1	28.45	0	0.00	28.40	1	6,269	0.02%
2021/07/27	5	28.90	18	28.61	28.80	-13	6,594	-0.20%
2021/07/26	0	0.00	15	28.30	28.25	-15	6,646	-0.23%
2021/07/22	10	28.00	0	0.00	27.90	10	7,312	0.14%
2021/07/21	15	28.03	5	27.85	27.90	10	7,324	0.14%
2021/07/20	0	0.00	6	28.13	28.10	-6	7,314	-0.08%
2021/07/19	36	28.48	0	0.00	28.45	36	7,288	0.49%
2021/07/16	33	29.06	7	29.11	29.10	26	7,285	0.36%
2021/07/15	0	0.00	17.2	29.34	29.50	-17.2	7,344	-0.23%
2021/07/14	10	29.23	5	29.25	29.25	5	7,416	0.07%
2021/07/13	50.2	30.68	70.1	31.34	29.55	-19.9	7,341	-0.27%
2021/07/12	6	30.19	20	29.51	30.45	-14	5,937	-0.24%
2021/07/09	0	0.00	1	28.15	28.15	-1	5,467	-0.02%
2021/07/08	0	0.00	3	28.10	28.05	-3	5,561	-0.05%
2021/07/02	1	28.00	0	0.00	27.90	1	5,812	0.02%
2021/07/01	1	28.05	0	0.00	28.00	1	5,852	0.02%
2021/06/30	10	27.55	0	0.00	27.60	10	5,848	0.17%
2021/06/29	0	0.00	2	27.55	27.55	-2	5,913	-0.03%
2021/06/28	3	27.70	8	27.70	27.70	-5	5,966	-0.08%
2021/06/25	4	27.78	0	0.00	27.75	4	6,021	0.07%
2021/06/24	8	27.80	0	0.00	27.80	8	6,065	0.13%
2021/06/23	0	0.00	10	27.80	27.80	-10	6,143	-0.16%
2021/06/21	10	27.55	0	0.00	27.65	10	6,351	0.16%
2021/06/18	5	27.80	2	27.80	28.00	3	6,456	0.05%
2021/06/15	1	27.85	4	27.86	27.90	-3	6,659	-0.05%
2021/06/11	10	27.48	1	27.50	27.50	9	6,697	0.13%
2021/06/10	3	27.48	11	27.59	27.55	-8	6,765	-0.12%
2021/06/09	0	0.00	1	27.80	27.70	-1	6,812	-0.01%
2021/06/08	1	27.95	0	0.00	27.90	1	6,922	0.01%
2021/06/07	12	27.99	0	0.00	28.00	12	7,096	0.17%
2021/06/04	0	0.00	1	28.70	28.60	-1	7,217	-0.01%
2021/06/03	0	0.00	3	28.55	28.65	-3	7,636	-0.04%
2021/06/01	8	28.17	7	28.44	28.20	1	7,645	0.01%
2021/05/28	0	0.00	1	28.20	28.20	-1	7,626	-0.01%
2021/05/27	0	0.00	6	28.10	28.15	-6	7,729	-0.08%
2021/05/26	0	0.00	10	28.15	28.25	-10	7,825	-0.13%
2021/05/24	0	0.00	11	27.84	27.90	-11	7,959	-0.14%
2021/05/20	0	0.00	7.8	27.05	27.00	-7.8	8,340	-0.09%
2021/05/19	1	27.20	0	0.00	26.95	1	8,349	0.01%
2021/05/18	9.1	26.32	0	0.00	27.00	9.1	8,339	0.11%
2021/05/17	3	26.40	2	25.70	25.65	1	8,341	0.01%
2021/05/14	6	27.17	1	27.40	27.45	5	8,180	0.06%
2021/05/13	6	27.00	1	27.00	27.00	5	8,103	0.06%
2021/05/12	7	27.28	3	26.83	27.45	4	7,988	0.05%
2021/05/11	0	0.00	1	28.85	28.60	-1	7,759	-0.01%
2021/05/10	0	0.00	2	29.05	29.00	-2	7,676	-0.03%
2021/05/06	0	0.00	10	29.04	28.90	-10	7,676	-0.13%
2021/05/05	28	28.98	8	28.99	28.80	20	7,625	0.26%
2021/05/04	29	29.04	0	0.00	28.85	29	7,576	0.38%
2021/05/03	41	29.93	3	30.13	29.75	38	7,425	0.51%
2021/04/29	14	30.74	30	30.95	30.60	-16	7,303	-0.22%
2021/04/28	16	30.09	45.1	30.10	30.30	-29.1	6,924	-0.42%
2021/04/27	0	0.00	1	29.45	29.50	-1	6,734	-0.01%
2021/04/26	25	29.35	0	0.00	29.40	25	6,735	0.37%
2021/04/23	1	29.35	7	29.39	29.35	-6	6,707	-0.09%
2021/04/22	45	29.85	4	30.26	29.35	41	6,801	0.60%
2021/04/21	0	0.00	1	30.15	30.15	-1	6,734	-0.01%
2021/04/20	4	29.75	20	29.73	29.80	-16	6,621	-0.24%
2021/04/19	7.1	29.26	1.3	29.28	29.35	5.8	6,537	0.09%
2021/04/16	0.3	29.10	8.7	29.11	29.15	-8.4	6,590	-0.13%
2021/04/15	0	0.00	0.1	28.85	28.85	-0.1	6,609	0.00%
2021/04/14	1	28.65	23	28.95	28.65	-22	6,617	-0.33%
2021/04/13	39	29.14	0	0.00	28.90	39	6,607	0.59%
2021/04/12	9	29.38	5	29.60	29.30	4	6,532	0.06%
2021/04/09	31.4	29.29	20	29.38	29.45	11.4	6,479	0.18%
2021/04/08	7	29.16	10	29.15	29.20	-3	6,460	-0.05%
2021/04/07	1	29.00	3	29.10	29.15	-2	6,483	-0.03%
2021/04/06	6	29.17	10	29.08	29.05	-4	6,496	-0.06%
2021/04/01	0	0.00	25	29.10	29.15	-25	6,453	-0.39%
2021/03/31	5	28.80	1	28.80	28.85	4	6,398	0.06%
2021/03/30	2	28.58	1	28.60	28.70	1	6,349	0.02%
2021/03/29	3	28.68	34	28.68	28.65	-31	6,295	-0.49%
2021/03/26	3.2	28.59	2	28.75	28.60	1.2	6,283	0.02%
2021/03/25	7	28.64	6	28.66	28.65	1	6,276	0.02%
2021/03/24	5	29.27	4.1	29.34	29.30	0.9	6,234	0.01%
2021/03/23	1	29.05	4	29.16	29.25	-3	6,178	-0.05%
2021/03/22	14	28.95	2	28.85	28.95	12	6,122	0.20%
2021/03/19	5	28.95	2	28.90	29.10	3	6,135	0.05%
2021/03/18	6.1	29.05	0	0.00	29.05	6.1	6,113	0.10%
2021/03/16	7.9	29.15	0.1	29.10	29.15	7.8	6,395	0.12%
2021/03/15	16	28.91	3.6	28.99	29.10	12.4	6,548	0.19%
2021/03/12	10	28.84	11	28.78	28.95	-1	7,216	-0.01%
2021/03/11	68	28.91	1	29.00	28.80	67	7,457	0.90%
2021/03/10	17	28.77	12	28.76	28.80	5	7,347	0.07%
2021/03/09	43	28.38	10.1	28.35	28.45	32.9	7,224	0.46%
2021/03/08	11	30.31	1	30.55	30.30	10	6,814	0.15%
2021/03/05	1	30.15	1.2	30.16	30.30	-0.2	6,822	0.00%
2021/03/04	2	30.35	0	0.00	30.40	2	6,845	0.03%
2021/03/03	5	30.60	27	30.60	30.60	-22	6,834	-0.32%
2021/03/02	3	31.08	8.3	30.67	30.60	-5.3	6,832	-0.08%
2021/02/26	1	30.50	0	0.00	30.95	1	6,770	0.01%
2021/02/25	2	30.70	1	30.65	30.65	1	6,746	0.01%
2021/02/24	4	30.70	1	30.80	30.50	3	6,816	0.04%
2021/02/23	17	30.97	5.1	30.95	31.00	11.9	6,687	0.18%
2021/02/22	7	30.07	0	0.00	30.25	7	6,367	0.11%
2021/02/19	0.1	29.80	5	29.55	29.90	-4.9	6,263	-0.08%
2021/02/18	2.6	29.47	0	0.00	29.65	2.6	6,260	0.04%
2021/02/17	23	29.38	0	0.00	29.40	23	6,317	0.36%
2021/02/05	8	29.25	0	0.00	29.25	8	6,284	0.13%
2021/02/04	0	0.00	3	29.30	29.15	-3	6,286	-0.05%
2021/02/02	0	0.00	3	29.20	29.25	-3	6,382	-0.05%
2021/02/01	4	28.91	5	28.80	29.00	-1	6,387	-0.02%
2021/01/28	1	29.30	0	0.00	29.30	1	6,332	0.02%
2021/01/26	1	29.50	0	0.00	29.35	1	6,288	0.02%
2021/01/25	0	0.00	5	29.45	29.50	-5	6,277	-0.08%
2021/01/22	5.2	29.16	2	29.15	29.30	3.2	6,252	0.05%
2021/01/21	3	29.35	1	29.15	29.20	2	6,236	0.03%
2021/01/20	0	0.00	6	29.44	29.15	-6	6,197	-0.10%
2021/01/19	1	29.95	6	29.89	29.80	-5	6,118	-0.08%
2021/01/18	5.1	30.05	0.4	29.85	29.90	4.7	6,074	0.08%
2021/01/15	0	0.00	8	29.82	29.85	-8	6,042	-0.13%
2021/01/14	0	0.00	4	30.00	30.05	-4	5,906	-0.07%
2021/01/13	7	29.87	10	29.76	29.85	-3	5,892	-0.05%
2021/01/12	5	29.90	0	0.00	29.80	5	5,874	0.09%
2021/01/11	3	30.15	28	29.99	30.15	-25	5,800	-0.43%
2021/01/07	2	29.43	14	29.52	29.40	-12	5,610	-0.21%
2021/01/06	5	29.54	0	0.00	29.40	5	5,588	0.09%
2021/01/05	4	29.46	5.9	29.50	29.60	-1.9	5,539	-0.03%
2021/01/04	0.1	29.50	0	0.00	29.50	0.1	5,540	0.00%
2020/12/30	1.1	29.51	1	29.70	29.65	0.1	5,496	0.00%
2020/12/29	13	29.23	0	0.00	29.30	13	5,419	0.24%
2020/12/28	3	29.40	10	29.40	29.40	-7	5,366	-0.13%
2020/12/25	0	0.00	2	29.35	29.30	-2	5,361	-0.04%
2020/12/24	25	29.21	0	0.00	29.20	25	5,336	0.47%
2020/12/23	5	29.05	0	0.00	29.15	5	5,323	0.09%
2020/12/21	1	29.05	0	0.00	29.20	1	5,356	0.02%
2020/12/18	1.3	29.32	0	0.00	29.40	1.3	5,325	0.02%
2020/12/17	4	29.16	0	0.00	29.20	4	5,288	0.08%
2020/12/16	2.2	29.49	0	0.00	29.40	2.2	5,248	0.04%
2020/12/15	0	0.00	50	29.65	29.25	-50	5,195	-0.96%
2020/12/14	4	29.98	0	0.00	29.80	4	5,096	0.08%
2020/12/11	17	29.79	1	29.80	29.70	16	5,063	0.32%
2020/12/10	6	30.06	6	30.08	30.05	0	4,961	0.00%
2020/12/09	51.5	31.25	41.4	31.05	31.15	10.1	4,696	0.22%
2020/12/08	61.6	31.94	31.5	32.22	31.75	30.1	4,523	0.67%
2020/12/07	21.2	30.58	16.2	30.70	31.25	5	3,891	0.13%
2020/12/04	1	29.80	18	29.78	29.90	-17	3,535	-0.48%
2020/12/03	7	29.90	14	29.82	29.65	-7	3,472	-0.20%
2020/12/02	15	29.40	9	29.60	29.60	6	3,435	0.17%
2020/12/01	7.1	29.61	7	29.47	29.65	0.1	3,423	0.00%
2020/11/30	1	29.70	14	29.88	29.50	-13	3,409	-0.38%
2020/11/27	0	0.00	49	29.74	29.75	-49	3,366	-1.46%
2020/11/26	0.8	29.60	9	29.66	29.65	-8.2	3,339	-0.25%
2020/11/25	0	29.55	0	0.00	29.65	0	3,340	0.00%
2020/11/24	20	29.73	4	29.75	29.60	16	3,319	0.48%
2020/11/23	4.5	29.33	9	29.57	29.60	-4.5	3,263	-0.14%
2020/11/20	0	0.00	1	29.15	29.10	-1	3,261	-0.03%
2020/11/19	1	29.20	0	0.00	29.20	1	3,269	0.03%
2020/11/18	0.1	29.10	2.4	29.10	29.20	-2.3	3,272	-0.07%
2020/11/17	1	29.00	0	0.00	29.00	1	3,295	0.03%
2020/11/16	13	29.17	10	29.13	29.10	3	3,409	0.09%
2020/11/13	2	29.15	5	29.10	29.35	-3	3,388	-0.09%
2020/11/12	3	29.18	0	0.00	29.10	3	3,373	0.09%
2020/11/11	0	0.00	3.6	29.15	29.35	-3.6	3,394	-0.11%
2020/11/10	0	0.00	11	29.01	29.00	-11	3,365	-0.33%
2020/11/06	1	28.90	0	0.00	28.85	1	3,665	0.03%
2020/11/05	1	28.75	0	0.00	28.80	1	3,655	0.03%
2020/11/04	1	28.75	1	28.70	28.75	0	3,661	0.00%
2020/11/03	0	28.70	1	28.50	28.70	-1	3,685	-0.03%
2020/11/02	4.5	28.25	0	0.00	28.30	4.5	3,703	0.12%
2020/10/30	0.2	28.40	0	0.00	28.20	0.2	3,715	0.00%
2020/10/29	0.5	28.50	0	0.00	28.45	0.5	3,722	0.01%
2020/10/27	2	28.70	0	0.00	28.65	2	3,775	0.05%
2020/10/26	1	28.90	0	0.00	28.85	1	3,792	0.03%
2020/10/23	1.5	28.97	1	28.95	28.95	0.5	3,837	0.01%
2020/10/22	3	28.87	0	0.00	28.95	3	3,904	0.08%
2020/10/21	1	29.00	5	29.21	28.95	-4	4,020	-0.10%
2020/10/20	2	28.90	0	0.00	28.90	2	4,113	0.05%
2020/10/19	0.1	28.70	2.2	28.70	28.70	-2.1	4,135	-0.05%
2020/10/13	0	0.00	7	28.26	28.25	-7	4,424	-0.16%
2020/10/12	0	0.00	4	28.55	28.40	-4	4,435	-0.09%
2020/10/08	2.6	28.52	0	0.00	28.55	2.6	4,601	0.06%
2020/10/07	1.6	28.70	2	28.70	28.70	-0.4	4,946	-0.01%
2020/10/06	1	28.50	0.1	28.55	28.50	0.9	5,298	0.02%
2020/09/30	0	0.00	1	28.60	28.60	-1	5,762	-0.02%
2020/09/28	2	27.75	0.4	28.05	28.05	1.6	6,101	0.03%
2020/09/25	3	27.75	0	0.00	27.60	3	6,327	0.05%
2020/09/24	6	27.71	1	27.85	27.65	5	6,527	0.08%
2020/09/23	1.5	28.30	0	0.00	28.15	1.5	6,661	0.02%
2020/09/22	2	28.48	0	0.00	28.45	2	6,755	0.03%
2020/09/21	0	0.00	24	28.90	28.90	-24	6,889	-0.35%
2020/09/18	0.1	28.95	0	0.00	28.95	0.1	7,011	0.00%
2020/09/15	1	28.95	10	29.10	28.85	-9	7,247	-0.12%
2020/09/11	3	29.00	10	29.10	29.00	-7	7,485	-0.09%
2020/09/10	0	0.00	3	29.08	29.10	-3	7,510	-0.04%
2020/09/09	0	0.00	2	28.50	28.55	-2	7,488	-0.03%
2020/09/08	1	28.60	0	0.00	28.60	1	7,595	0.01%
2020/09/07	10	28.50	0	0.00	28.45	10	7,756	0.13%
2020/09/04	3	28.38	0	0.00	28.50	3	7,924	0.04%
2020/09/03	1	28.85	0	0.00	28.70	1	8,277	0.01%
2020/09/02	0.6	28.85	0	0.00	28.85	0.6	8,345	0.01%
2020/08/28	0	0.00	3	29.10	29.15	-3	8,671	-0.03%
2020/08/27	3.7	28.85	7	28.85	28.85	-3.3	8,748	-0.04%
2020/08/26	10	28.75	13	28.97	28.95	-3	8,858	-0.03%
2020/08/25	0	28.40	0	0.00	28.35	0	8,837	0.00%
2020/08/24	3.6	28.00	0	0.00	28.10	3.6	9,028	0.04%
2020/08/21	2	27.98	0	0.00	27.95	2	9,124	0.02%
2020/08/20	2	27.50	0	0.00	27.75	2	9,210	0.02%
2020/08/19	4	28.65	0	0.00	28.45	4	9,233	0.04%
2020/08/18	1	28.80	0	0.00	28.75	1	9,372	0.01%
2020/08/17	0	0.00	19.2	28.85	28.85	-19.2	9,759	-0.20%
2020/08/14	0	0.00	1	28.55	28.45	-1	10,623	-0.01%
2020/08/13	0.4	28.45	2	28.45	28.25	-1.6	10,698	-0.01%
2020/08/12	3.5	28.72	0	0.00	28.75	3.5	10,562	0.03%
2020/08/11	8	29.52	0	0.00	29.40	8	10,458	0.08%
2020/08/07	10	29.33	1	29.25	29.25	9	10,807	0.08%
2020/08/06	0	0.00	10	29.40	29.40	-10	10,949	-0.09%
2020/08/05	0.1	29.40	0	0.00	29.35	0.1	11,121	0.00%
2020/07/31	1	29.20	0	0.00	29.55	1	11,359	0.01%
2020/07/30	0	0.00	1	29.20	29.15	-1	11,446	-0.01%
2020/07/29	0	0.00	12	28.85	29.00	-12	11,475	-0.10%
2020/07/28	6	28.49	0	0.00	28.25	6	11,504	0.05%
2020/07/27	7	28.74	1	28.65	28.55	6	11,547	0.05%
2020/07/24	20.5	29.35	0	0.00	29.00	20.5	11,509	0.18%
2020/07/23	0	0.00	1	29.65	29.60	-1	11,390	-0.01%
2020/07/22	0	0.00	3	29.70	29.75	-3	11,429	-0.03%
2020/07/21	0.4	30.00	5	29.95	29.85	-4.6	11,397	-0.04%
2020/07/20	0	29.80	0	0.00	29.65	0	11,411	0.00%
2020/07/17	18	29.63	10	29.90	29.55	8	11,486	0.07%
2020/07/16	1.5	30.10	80	30.08	30.15	-78.5	11,564	-0.68%
2020/07/15	15	30.10	85	30.04	29.85	-70	11,684	-0.60%
2020/07/14	9	30.11	6	30.21	30.35	3	11,764	0.03%
2020/07/13	7.4	34.02	1	33.95	34.20	6.4	11,554	0.06%
2020/07/10	13	33.95	7	33.88	33.90	6	11,409	0.05%
2020/07/09	122	33.50	2	33.60	33.55	120	11,334	1.06%	大買/鉅額交易
2020/07/08	1	33.35	7	33.45	33.55	-6	11,280	-0.05%
2020/07/07	3	33.40	2	33.95	33.35	1	11,272	0.01%
2020/07/06	1	34.00	13	33.92	33.95	-12	11,266	-0.11%
2020/07/03	7	33.16	15	33.05	33.30	-8	11,364	-0.07%
2020/07/02	2	32.43	4	32.75	32.75	-2	11,254	-0.02%
2020/07/01	0	0.00	2	32.40	32.40	-2	11,141	-0.02%
2020/06/30	0	0.00	11	32.56	32.40	-11	11,075	-0.10%
2020/06/29	1	32.10	1	32.45	32.25	0	11,012	0.00%
2020/06/24	0	0.00	15	32.12	32.15	-15	10,937	-0.14%
2020/06/23	0	0.00	4	31.50	31.45	-4	10,969	-0.04%
2020/06/22	3	31.55	1	31.80	31.60	2	11,028	0.02%
2020/06/19	4	31.39	0	0.00	31.45	4	11,190	0.04%
2020/06/18	0.1	31.50	11	31.35	31.45	-10.9	11,126	-0.10%
2020/06/17	10	31.32	0	0.00	31.30	10	11,142	0.09%
2020/06/16	0	31.60	1	31.50	31.55	-1	11,267	-0.01%
2020/06/15	1.3	31.11	2	31.45	31.05	-0.7	11,582	-0.01%
2020/06/12	19.5	31.40	2	31.50	31.50	17.5	11,701	0.15%
2020/06/11	7	32.46	1	32.05	32.05	6	11,810	0.05%
2020/06/10	39.1	32.96	55	32.81	32.80	-15.9	11,843	-0.13%
2020/06/09	1	32.20	1	32.45	32.35	0	11,888	0.00%
2020/06/08	5	32.16	12	32.15	32.10	-7	12,160	-0.06%
2020/06/05	4	32.25	7	32.43	32.55	-3	12,335	-0.02%
2020/06/04	0	0.00	12	32.10	32.20	-12	12,519	-0.10%
2020/06/03	6	32.00	0	0.00	31.95	6	12,684	0.05%
2020/06/02	7	32.01	1	32.35	31.95	6	12,674	0.05%
2020/06/01	19	32.27	5	32.31	32.35	14	12,701	0.11%
2020/05/29	1	32.85	1	32.55	32.30	0	12,842	0.00%
2020/05/28	0	0.00	10	32.20	32.05	-10	13,010	-0.08%
2020/05/27	7	32.18	6	32.19	32.05	1	13,239	0.01%
2020/05/26	16.1	32.35	2	32.15	32.10	14.1	13,584	0.10%
2020/05/25	7	32.11	15	32.62	32.35	-8	13,635	-0.06%
2020/05/22	13	32.70	4.3	32.49	32.40	8.7	13,734	0.06%
2020/05/21	36	33.00	34	32.89	33.30	2	13,906	0.01%
2020/05/20	2	30.38	1	30.60	30.70	1	13,366	0.01%
2020/05/19	1	30.10	1	30.25	30.10	0	14,171	0.00%
2020/05/18	2	29.63	0	0.00	29.75	2	14,846	0.01%
2020/05/15	7.3	29.68	5	29.80	29.75	2.3	15,551	0.02%
2020/05/14	22	30.30	0.1	30.20	30.10	21.9	15,703	0.14%
2020/05/13	0	0.00	30	30.90	31.00	-30	15,635	-0.19%
2020/05/12	30	31.15	2	31.10	31.35	28	15,550	0.18%
2020/05/11	6	30.81	10	30.75	30.80	-4	15,487	-0.03%
2020/05/08	17	30.79	4	30.80	30.50	13	15,395	0.08%
2020/05/07	1	30.70	0	0.00	30.80	1	15,297	0.01%
2020/05/06	2	30.50	0	0.00	30.50	2	15,231	0.01%
2020/05/05	2	30.20	0	0.00	30.25	2	15,125	0.01%
2020/04/30	2	30.60	4	30.85	30.60	-2	15,050	-0.01%
2020/04/29	2.1	30.45	10	30.45	30.50	-7.9	15,013	-0.05%
2020/04/28	1	30.40	2	30.33	30.35	-1	14,991	-0.01%
2020/04/27	7	29.88	5	30.12	30.25	2	15,081	0.01%
2020/04/24	12	29.47	1	29.55	29.40	11	15,045	0.07%
2020/04/23	9	29.64	1	29.95	29.60	8	15,106	0.05%
2020/04/22	5	29.08	0	0.00	29.50	5	15,092	0.03%
2020/04/21	5	29.87	15	30.15	29.40	-10	15,059	-0.07%
2020/04/20	1.3	30.50	4	30.43	30.35	-2.7	14,935	-0.02%
2020/04/17	14	31.46	160	30.95	30.85	-146	14,813	-0.99%	大賣/鉅額交易
2020/04/15	22	31.01	4	31.10	31.20	18	14,441	0.12%
2020/04/14	4	30.70	2	30.65	30.80	2	14,234	0.01%
2020/04/13	6.2	29.40	1	29.55	29.35	5.2	14,016	0.04%
2020/04/09	1	29.15	21	29.07	29.05	-20	13,866	-0.14%
2020/04/08	52.5	29.02	5	28.85	29.10	47.5	13,659	0.35%
2020/04/07	0	0.00	5	27.66	27.55	-5	13,336	-0.04%
2020/04/06	5	27.05	17	27.14	27.30	-12	13,221	-0.09%
2020/04/01	1	27.15	0	0.00	27.25	1	13,146	0.01%
2020/03/31	0	0.00	2	27.30	27.15	-2	13,076	-0.02%
2020/03/27	2	26.95	1	27.50	26.85	1	12,952	0.01%
2020/03/26	20	26.05	1	26.55	26.85	19	12,801	0.15%
2020/03/25	0	0.00	3	26.70	26.45	-3	12,784	-0.02%
2020/03/24	1	25.30	4	25.85	25.80	-3	12,601	-0.02%
2020/03/23	13	24.10	1	24.15	24.10	12	12,552	0.10%
2020/03/20	72.4	25.17	3	25.28	25.10	69.4	12,500	0.56%
2020/03/19	9.4	23.66	38	23.59	23.40	-28.6	12,332	-0.23%
2020/03/18	16	26.98	4	26.65	26.00	12	11,994	0.10%
2020/03/17	31	27.19	14	27.50	26.80	17	11,782	0.14%
2020/03/16	6	28.41	6	28.38	27.75	0	11,545	0.00%
2020/03/13	20.2	28.16	40	28.11	28.95	-19.8	11,507	-0.17%
2020/03/12	15	29.93	16	29.80	30.05	-1	11,085	-0.01%
2020/03/11	131.5	32.35	8	31.65	31.60	123.5	10,744	1.15%	大買/鉅額交易
2020/03/10	10	33.20	14	32.83	33.35	-4	10,395	-0.04%
2020/03/09	7	33.06	8	33.30	32.70	-1	10,107	-0.01%
2020/03/06	1	33.90	0	0.00	34.10	1	9,880	0.01%
2020/03/05	29.4	34.12	3	34.17	34.25	26.4	9,839	0.27%
2020/03/04	7	33.81	5.3	34.06	33.70	1.7	9,695	0.02%
2020/03/03	15	34.82	0	0.00	34.50	15	9,468	0.16%
2020/03/02	5	32.89	11	33.35	34.25	-6	9,098	-0.07%
2020/02/27	32	35.00	45	34.43	34.05	-13	8,789	-0.15%
2020/02/26	1.5	34.70	6	34.96	34.75	-4.5	8,378	-0.05%
2020/02/25	6	34.52	1	34.75	34.55	5	8,182	0.06%
2020/02/24	25	34.94	27	34.56	35.10	-2	7,914	-0.03%
2020/02/21	19.5	34.27	12	34.32	34.20	7.5	7,428	0.10%
2020/02/20	16	34.54	2.1	34.49	34.40	14	7,200	0.19%
2020/02/19	4	32.58	2	32.85	33.50	2	6,467	0.03%
2020/02/18	3	31.80	22	31.88	31.60	-19	5,842	-0.33%
2020/02/17	3	30.47	6	30.21	30.50	-3	5,350	-0.06%
2020/02/14	0.2	29.65	4	29.73	29.70	-3.8	5,272	-0.07%
2020/02/13	2	29.38	0	0.00	29.35	2	5,375	0.04%
2020/02/12	2	29.50	1	29.50	29.45	1	5,428	0.02%
2020/02/11	3	28.65	1	28.70	28.70	2	5,418	0.04%
2020/02/10	1	28.50	0	0.00	28.65	1	5,423	0.02%
2020/02/06	0	28.80	0	0.00	28.80	0	5,412	0.00%
2020/02/05	10.5	28.69	0	0.00	28.50	10.5	5,408	0.19%
2020/02/04	0	0.00	10	28.55	28.50	-10	5,368	-0.19%
2020/02/03	36	28.13	20	28.15	28.40	16	5,355	0.30%
2020/01/31	10	28.85	12	28.85	29.00	-2	5,286	-0.04%
2020/01/30	4.6	28.95	0	0.00	28.95	4.6	5,300	0.09%
2020/01/15	0	0.00	0.1	29.75	29.85	-0.1	5,260	0.00%
2020/01/14	0	0.00	7	29.60	29.70	-7	5,180	-0.14%
2020/01/13	8	29.18	7	29.10	29.20	1	5,078	0.02%
2020/01/10	5	29.05	2	28.80	29.00	3	5,041	0.06%
2020/01/09	1.5	28.37	0	0.00	28.30	1.5	4,987	0.03%
2020/01/08	3	28.18	0	0.00	28.15	3	5,030	0.06%
2020/01/07	1	28.50	0	0.00	28.55	1	5,001	0.02%
2020/01/06	4.5	28.56	5	28.55	28.60	-0.5	4,970	-0.01%
2020/01/03	1	29.00	10	28.95	28.95	-9	4,950	-0.18%
2019/12/27	7	28.99	0	0.00	29.00	7	4,888	0.14%
2019/12/25	3	28.95	0	0.00	29.00	3	4,894	0.06%
2019/12/23	2	29.10	0	0.00	29.10	2	4,971	0.04%
2019/12/20	7	29.06	6.2	29.24	29.00	0.8	5,011	0.02%
2019/12/19	0.2	29.10	0	0.00	29.20	0.2	4,929	0.00%
2019/12/18	2	29.05	11	29.11	29.20	-9	4,875	-0.18%
2019/12/17	3	28.70	1	28.75	28.80	2	4,772	0.04%
2019/12/16	0	0.00	2	28.70	28.75	-2	4,736	-0.04%
2019/12/13	3	28.48	0	0.00	28.65	3	4,720	0.06%
2019/12/12	0	0.00	7	28.65	28.70	-7	4,641	-0.15%
2019/12/11	11	28.70	0	0.00	28.70	11	4,646	0.24%
2019/12/10	41	28.89	22	28.80	28.80	19	4,624	0.41%
2019/12/06	0	0.00	8	28.40	28.45	-8	4,445	-0.18%
2019/12/05	0	0.00	1	27.85	28.00	-1	4,408	-0.02%
2019/12/04	4.6	27.90	0	0.00	27.90	4.6	4,382	0.10%
2019/12/03	5	27.95	0	0.00	28.00	5	4,371	0.11%
2019/12/02	1	28.15	0	0.00	28.00	1	4,352	0.02%
2019/11/27	0	0.00	1	28.45	28.45	-1	4,251	-0.02%
2019/11/26	8	28.28	2	28.45	28.50	6	4,267	0.14%
2019/11/25	1	28.35	0	0.00	28.50	1	4,288	0.02%
2019/11/21	1	28.80	0	0.00	28.75	1	4,296	0.02%
2019/11/20	2	28.80	4.2	28.94	28.90	-2.1	4,255	-0.05%
2019/11/19	2.2	29.41	10.2	29.30	29.30	-7.9	4,174	-0.19%
2019/11/18	1	29.30	4	29.18	29.30	-3	4,043	-0.07%
2019/11/15	3	28.60	10	28.73	28.60	-7	3,849	-0.18%
2019/11/14	3	28.42	4	28.54	28.70	-1	3,743	-0.03%
2019/11/13	6	28.68	6	28.80	28.90	0	3,464	0.00%
2019/11/12	0	0.00	2	28.48	28.50	-2	3,212	-0.06%
2019/11/11	2	27.75	0	0.00	27.75	2	2,970	0.07%
2019/11/08	0	0.00	1	27.65	27.50	-1	2,837	-0.04%
2019/11/05	0	0.00	4	27.00	26.95	-4	2,653	-0.15%
2019/11/04	0	0.00	8	26.75	26.75	-8	2,631	-0.30%
2019/11/01	2	26.75	0	0.00	26.75	2	2,631	0.08%
2019/10/31	1	26.65	1	26.55	26.80	0	2,662	0.00%
2019/10/30	2	26.75	0	0.00	26.80	2	2,644	0.08%
2019/10/29	0	0.00	15	26.70	26.60	-15	2,615	-0.57%
2019/10/28	25	27.20	0	0.00	26.90	25	2,532	0.99%
2019/10/25	47	26.46	38	26.97	27.10	9	2,462	0.37%
2019/10/24	0.4	26.00	0	0.00	26.00	0.4	2,207	0.02%
2019/10/21	1	25.75	0	0.00	25.75	1	2,177	0.05%
2019/10/18	1	25.40	5	25.45	25.45	-4	2,161	-0.19%
2019/10/17	1	25.45	0	0.00	25.50	1	2,137	0.05%
2019/10/16	15	25.86	0	0.00	25.70	15	2,100	0.71%
2019/10/15	2	25.75	0	0.00	25.90	2	2,048	0.10%
2019/10/14	1	25.80	0	0.00	25.90	1	2,046	0.05%
2019/10/09	2	25.90	5	25.90	25.70	-3	2,060	-0.15%
2019/10/08	7	26.18	0.5	26.15	26.10	6.5	2,040	0.32%
2019/10/07	1	26.05	0	0.00	26.00	1	2,040	0.05%
2019/10/03	4	25.69	0	0.00	25.95	4	2,061	0.19%
2019/10/02	2.2	25.97	0.3	26.10	26.00	1.9	2,027	0.09%
2019/10/01	0	0.00	1	25.95	26.10	-1	2,010	-0.05%
2019/09/26	2	26.33	0	0.00	26.25	2	1,941	0.10%
2019/09/25	6	25.96	0	0.00	26.00	6	1,854	0.32%
2019/09/20	3	26.17	0	0.00	26.15	3	1,772	0.17%
2019/09/19	0.2	26.30	0	0.00	26.25	0.2	1,767	0.01%
2019/09/17	3	26.18	0	0.00	26.30	3	1,749	0.17%
2019/09/16	2	26.08	0	0.00	26.30	2	1,740	0.11%
2019/09/12	3.2	26.44	0	0.00	26.50	3.2	1,713	0.19%
2019/09/11	1	26.40	0	0.00	26.50	1	1,693	0.06%
2019/09/10	5	26.58	0	0.00	26.60	5	1,677	0.30%
2019/09/09	0.2	27.40	0	0.00	27.30	0.2	1,641	0.01%
2019/09/04	1	27.60	0	0.00	27.60	1	1,643	0.06%
2019/08/29	0	0.00	1	27.25	27.30	-1	1,637	-0.06%
2019/08/28	0	0.00	1	26.70	26.65	-1	1,599	-0.06%
2019/08/27	0.2	31.55	0	0.00	31.55	0.2	1,530	0.01%
2019/08/26	1.2	31.55	0	0.00	31.55	1.2	1,459	0.08%
2019/08/20	2	31.90	6	31.85	31.85	-4	1,423	-0.28%
2019/08/15	4	31.18	0	0.00	31.40	4	1,414	0.28%
2019/08/13	1	31.15	0	0.00	31.40	1	1,394	0.07%
2019/08/12	0	31.40	0	0.00	31.50	0	1,386	0.00%
2019/08/08	0.2	31.30	0	0.00	31.30	0.2	1,393	0.01%
2019/08/07	0	0.00	11.5	31.19	31.00	-11.5	1,407	-0.82%
2019/08/06	4	30.55	0	0.00	31.00	4	1,433	0.28%
2019/08/05	4	31.28	0	0.00	31.20	4	1,450	0.28%
2019/08/02	2	31.55	1	31.90	31.90	1	1,517	0.07%
2019/08/01	0	0.00	2	32.15	32.20	-2	1,492	-0.13%
2019/07/31	0	0.00	10	32.25	32.35	-10	1,491	-0.67%
2019/07/30	0	0.00	2	32.35	32.35	-2	1,494	-0.13%
2019/07/29	10	32.35	0	0.00	32.35	10	1,508	0.66%
2019/07/23	3	31.78	0	0.00	31.75	3	1,507	0.20%
2019/07/22	2.5	31.90	0	0.00	31.90	2.5	1,500	0.17%
2019/07/19	3.5	32.04	1	31.95	31.95	2.5	1,495	0.17%
2019/07/18	0	0.00	2	32.10	32.05	-2	1,486	-0.13%
2019/07/17	10	32.17	0	0.00	32.15	10	1,489	0.67%
2019/07/15	8	32.41	65	32.39	32.45	-57	1,471	-3.87%
2019/07/12	13	31.95	1	32.15	32.15	12	1,465	0.82%
2019/07/11	65	31.93	2	32.00	32.00	63	1,460	4.31%
2019/07/10	0	0.00	7	31.70	31.80	-7	1,440	-0.49%
2019/07/08	5	31.59	0	0.00	31.55	5	1,445	0.35%
2019/07/01	0	0.00	1	31.30	31.35	-1	1,550	-0.06%
2019/06/28	0	0.00	6	31.00	31.10	-6	1,556	-0.39%
2019/06/26	3	30.63	0	0.00	30.70	3	1,564	0.19%
2019/06/24	2	30.75	0	0.00	30.70	2	1,558	0.13%
2019/06/20	0	0.00	4	30.05	30.10	-4	1,559	-0.26%
2019/06/19	5.5	29.65	0	0.00	29.70	5.5	1,558	0.35%
2019/06/18	1.5	29.63	0	0.00	29.70	1.5	1,560	0.10%
2019/06/17	0.5	29.60	0	0.00	29.60	0.5	1,570	0.03%
2019/06/12	2	29.55	0	0.00	29.55	2	1,794	0.11%
2019/06/11	1	30.00	1	29.80	29.75	0	1,813	0.00%
2019/06/05	1	29.20	0	0.00	29.20	1	1,888	0.05%
2019/06/04	2	29.25	0	0.00	29.15	2	1,916	0.10%
2019/06/03	0.5	29.20	1	29.15	29.15	-0.5	1,973	-0.03%
2019/05/30	2	29.05	0	0.00	29.10	2	2,087	0.10%
2019/05/29	1	29.05	0	0.00	29.20	1	2,268	0.04%
2019/05/24	1	29.20	0	0.00	29.20	1	2,357	0.04%
2019/05/23	2	29.30	0	0.00	29.35	2	2,347	0.09%
2019/05/22	2	29.55	0	0.00	29.55	2	2,356	0.08%
2019/05/21	2	29.50	0	0.00	29.50	2	2,383	0.08%
2019/05/17	2	29.65	0	0.00	29.60	2	2,376	0.08%
2019/05/13	2	29.40	0	0.00	29.35	2	2,394	0.08%
2019/05/10	16	30.57	0	0.00	30.10	16	2,400	0.67%
2019/05/09	10.5	31.50	0	0.00	31.50	10.5	2,317	0.45%
2019/05/08	2	31.73	10	31.65	31.70	-8	2,317	-0.35%
2019/05/07	4	31.98	0	0.00	32.00	4	2,319	0.17%
2019/05/06	4	31.93	0	0.00	31.90	4	2,359	0.17%
2019/05/03	3	32.30	0	0.00	32.25	3	2,343	0.13%
2019/05/02	12	32.32	0	0.00	32.35	12	2,329	0.52%
2019/04/29	2	31.98	0	0.00	31.95	2	2,323	0.09%
2019/04/22	2	31.45	0	0.00	31.45	2	2,363	0.08%
2019/04/15	36	31.70	0	0.00	31.60	36	2,356	1.53%
2019/04/12	1	31.70	0.4	31.40	31.40	0.6	2,356	0.02%
2019/04/11	4	32.00	0	0.00	32.00	4	2,324	0.17%
2019/04/09	0	0.00	3	32.45	32.50	-3	2,297	-0.13%
2019/04/03	1	31.75	0	0.00	31.90	1	2,289	0.04%
2019/03/29	7	31.56	0	0.00	31.55	7	2,455	0.29%
2019/03/28	2	31.45	0	0.00	31.60	2	2,611	0.08%
2019/03/25	2	31.25	0	0.00	31.40	2	2,688	0.07%
2019/03/20	3	31.50	0	0.00	31.50	3	2,664	0.11%
2019/03/19	2	31.40	1	31.45	31.50	1	2,648	0.04%
2019/03/15	2	30.85	0	0.00	31.05	2	2,591	0.08%
2019/03/14	5	30.85	0.1	30.85	30.85	4.9	2,394	0.21%
2019/03/13	1	30.75	0	0.00	30.85	1	2,370	0.04%
2019/03/12	1.5	30.77	0	0.00	30.80	1.5	2,340	0.06%
2019/03/11	2	31.08	0	0.00	31.05	2	2,288	0.09%
2019/03/08	2	30.78	2	31.18	31.15	0	2,259	0.00%
2019/03/05	0	0.00	1	31.75	32.05	-1	2,155	-0.05%
2019/03/04	5	31.40	2	31.45	31.90	3	2,056	0.15%
2019/02/26	1	28.70	0	0.00	29.15	1	1,743	0.06%
2019/02/20	0	0.00	1	28.65	28.60	-1	1,673	-0.06%
2019/02/12	2	27.80	0	0.00	28.00	2	1,618	0.12%
2019/01/21	0	0.00	10	26.55	26.55	-10	1,478	-0.68%
2019/01/16	0	0.00	1	26.45	26.40	-1	1,457	-0.07%
2019/01/15	0	0.00	1	26.10	26.20	-1	1,463	-0.07%
2019/01/14	0	0.00	1	26.00	26.05	-1	1,488	-0.07%
2019/01/11	0	0.00	1	25.75	25.70	-1	1,476	-0.07%
2019/01/04	2	24.23	2	24.25	24.25	0	1,504	0.00%
2019/01/03	0	0.00	1	24.50	24.35	-1	1,560	-0.06%
2019/01/02	0	0.00	1	24.40	24.35	-1	1,568	-0.06%
2018/12/26	1	23.70	0	0.00	24.00	1	1,597	0.06%
2018/12/25	2	23.73	0	0.00	23.40	2	1,630	0.12%
2018/12/22	16	24.70	4	24.75	24.70	12	1,474	0.81%
2018/12/21	1	24.45	0	0.00	23.85	1	1,450	0.07%
2018/11/02	0	0.00	1	25.40	25.45	-1	1,767	-0.06%
2018/10/23	1	24.90	0	0.00	24.70	1	1,760	0.06%
2018/10/15	5.3	26.49	0	0.00	26.35	5.3	1,690	0.31%
2018/10/03	2	26.85	0	0.00	26.90	2	1,594	0.13%
2018/10/02	0.1	27.90	0	0.00	27.75	0.1	1,527	0.01%
2018/09/27	0.6	28.45	0	0.00	28.45	0.6	1,494	0.04%
2018/09/25	0.6	28.55	0	0.00	28.50	0.6	1,484	0.04%
2018/09/11	0.1	28.60	0	0.00	28.60	0.1	1,469	0.01%
2018/09/07	0	0.00	10	28.93	29.45	-10	1,456	-0.69%
2018/09/06	10	30.00	1	29.95	29.85	9	1,415	0.64%
2018/09/05	5	29.85	0	0.00	29.75	5	1,391	0.36%
2018/08/28	0	0.00	0.1	35.00	35.00	-0.1	1,150	-0.01%
2018/08/27	1	34.75	0	0.00	34.80	1	1,137	0.09%
2018/08/21	0	0.00	1	34.05	34.10	-1	1,119	-0.09%
2018/08/14	5	33.70	0	0.00	34.05	5	1,150	0.43%
2018/07/24	0	0.00	1	33.85	34.00	-1	1,207	-0.08%
2018/07/23	0	0.00	2	33.85	33.80	-2	1,203	-0.17%
2018/07/20	0	0.00	1	33.95	33.80	-1	1,210	-0.08%
2018/07/19	0	0.00	1.1	33.99	33.85	-1.1	1,219	-0.09%
2018/07/18	0	0.00	1	33.20	33.35	-1	1,189	-0.08%
2018/07/06	0	0.00	7	32.70	32.85	-7	1,241	-0.56%
2018/06/28	0	0.00	8	32.75	32.90	-8	1,273	-0.63%
2018/06/19	0	0.00	0.2	32.70	32.85	-0.2	1,385	-0.01%
2018/06/06	1	33.60	0	0.00	33.60	1	1,536	0.07%
2018/05/31	0	0.00	2	32.85	32.90	-2	1,477	-0.14%
2018/05/28	0	0.00	0.9	33.00	33.05	-0.9	1,481	-0.06%
2018/05/21	0	0.00	6	32.85	32.90	-6	1,485	-0.40%
2018/05/18	0	0.00	1	32.80	32.70	-1	1,498	-0.07%
2018/05/17	0	0.00	1	32.70	32.55	-1	1,515	-0.07%
2018/05/14	0	0.00	6.1	32.44	32.10	-6.1	1,625	-0.37%
2018/05/11	0	0.00	100	32.20	32.25	-100	1,638	-6.10%
2018/05/10	6	31.65	0	0.00	32.10	6	1,624	0.37%
2018/05/09	0	0.00	2	32.20	32.15	-2	1,616	-0.12%
2018/05/08	36	31.75	0	0.00	31.95	36	1,636	2.20%
2018/05/07	60	31.68	1	31.80	31.70	59	1,629	3.62%
2018/05/03	1	31.85	0	0.00	31.85	1	1,640	0.06%
2018/05/02	1	32.00	0	0.00	32.00	1	1,650	0.06%
2018/04/30	1	32.15	0	0.00	32.15	1	1,645	0.06%
2018/04/27	11	32.05	0	0.00	31.95	11	1,659	0.66%
2018/04/25	0.1	32.25	0	0.00	32.10	0.1	1,766	0.01%
2018/04/24	0	0.00	0.4	32.55	32.55	-0.4	1,786	-0.02%
2018/04/11	1.5	33.48	0	0.00	33.30	1.5	2,009	0.07%
2018/03/27	11	33.15	0	0.00	33.45	11	2,024	0.54%
2018/03/26	8.1	32.85	7	32.90	32.90	1.1	1,997	0.05%
2018/03/14	8	33.20	0	0.00	33.00	8	2,261	0.35%
2018/03/12	1	32.75	0	0.00	33.30	1	2,246	0.04%
2018/03/06	15	32.15	0	0.00	32.10	15	2,370	0.63%
2018/03/01	1	32.25	0	0.00	32.90	1	2,476	0.04%
2018/02/21	1	31.30	0	0.00	31.35	1	2,526	0.04%
2018/02/12	0	0.00	8	31.00	31.00	-8	2,529	-0.32%
2018/02/06	0	0.00	8	30.70	30.50	-8	2,617	-0.31%
2018/02/05	0	0.00	8	32.86	32.85	-8	2,566	-0.31%
2018/01/22	0.5	34.10	0.1	34.10	34.15	0.4	2,637	0.02%
2018/01/19	6	34.84	5	34.55	34.35	1	2,624	0.04%
2018/01/17	0.5	33.45	0	0.00	33.45	0.5	2,596	0.02%
2018/01/16	0	0.00	0	33.90	33.90	0	2,645	0.00%
2018/01/10	6.5	34.29	0	0.00	33.95	6.5	2,695	0.24%
2018/01/09	1	35.50	0	0.00	35.55	1	2,601	0.04%
2018/01/08	0.5	35.40	0	0.00	35.55	0.5	2,654	0.02%
2018/01/04	0	0.00	1.6	35.50	35.65	-1.6	3,160	-0.05%
2018/01/02	0.5	35.25	0	0.00	35.25	0.5	3,257	0.02%