神達 (3706)-元富-城東券商分點個股進出

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
42.80
漲跌
▲0.60
漲幅
+1.42%
成交量
6,778張
產業
上市電腦週邊類股
829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-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東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
2024/04/23	2.6	42.64	0	0.00	42.80	2.6	29,074	0.01%
2024/04/22	0.4	42.96	1	42.35	42.20	-0.6	29,228	0.00%
2024/04/19	8.1	44.00	4	43.64	43.70	4.1	29,229	0.01%
2024/04/18	2.2	44.64	0	0.00	44.70	2.2	29,358	0.01%
2024/04/17	17.1	45.36	2	45.33	45.00	15.1	29,809	0.05%
2024/04/16	7.2	45.36	3	45.18	44.55	4.2	30,455	0.01%
2024/04/15	8.5	47.26	4	47.39	46.85	4.5	30,218	0.01%
2024/04/12	2	49.00	15	48.70	48.60	-13	30,070	-0.04%
2024/04/11	9	48.73	4	48.75	48.85	5	30,088	0.02%
2024/04/10	4.1	49.82	2	50.03	49.55	2.1	30,183	0.01%
2024/04/09	5	50.05	15	49.90	50.00	-10	30,203	-0.03%
2024/04/08	7	50.30	7	50.41	50.20	0	30,454	0.00%
2024/04/03	5	49.61	14	50.07	50.00	-9	30,964	-0.03%
2024/04/02	15.1	50.48	65	50.31	50.10	-50	32,738	-0.15%
2024/04/01	36	51.87	3	51.37	51.10	33	32,628	0.10%
2024/03/29	12	51.31	24.1	51.18	51.50	-12.1	32,317	-0.04%
2024/03/28	87.5	53.71	111	54.52	52.20	-23.5	31,969	-0.07%	大賣/
2024/03/27	167.1	56.01	194.3	55.70	56.70	-27.2	30,939	-0.09%	大買/大賣/
2024/03/26	79	53.35	90	52.60	53.20	-11	29,545	-0.04%
2024/03/25	105.1	54.61	34.7	54.65	54.00	70.4	29,445	0.24%	大買/
2024/03/22	189.2	57.15	247.8	55.94	54.00	-58.6	28,813	-0.20%	大買/大賣/
2024/03/21	262.8	55.46	183	55.47	57.90	79.8	26,387	0.30%	大買/大賣/
2024/03/20	106.2	52.60	239.7	52.91	53.60	-133.5	23,391	-0.57%	大買/大賣/鉅額交易
2024/03/19	32	48.06	105.4	48.15	48.80	-73.4	21,293	-0.34%	大賣/
2024/03/18	0	0.00	13	45.83	46.50	-13	20,908	-0.06%
2024/03/15	17	45.26	20	45.71	45.60	-3	20,820	-0.01%
2024/03/14	15	45.79	34	45.88	45.55	-19	20,658	-0.09%
2024/03/13	21	45.62	34.1	45.75	45.65	-13.1	20,533	-0.06%
2024/03/12	7	44.52	36	44.74	45.30	-29	20,128	-0.14%
2024/03/11	6	44.12	26.3	43.79	43.70	-20.3	19,919	-0.10%
2024/03/08	21.1	42.53	13	42.50	42.50	8.1	19,835	0.04%
2024/03/07	16.1	43.07	10	42.99	42.70	6.1	20,023	0.03%
2024/03/06	12	43.07	0	0.00	43.30	12	20,391	0.06%
2024/03/05	3	43.05	28	43.40	43.55	-25	20,432	-0.12%
2024/03/04	14	43.69	19	43.24	43.20	-5	20,436	-0.02%
2024/03/01	31	43.12	9.4	43.07	43.05	21.6	20,313	0.11%
2024/02/29	7.1	41.54	0	0.00	42.30	7.1	20,308	0.03%
2024/02/27	3.3	41.81	87	42.65	41.60	-83.7	20,415	-0.41%
2024/02/26	14.1	43.23	50	43.02	42.95	-35.9	20,354	-0.18%
2024/02/23	18	44.77	105	44.08	43.60	-87	20,439	-0.43%	大賣/
2024/02/22	208	45.15	19	45.40	44.45	189	20,545	0.92%	大買/鉅額交易
2024/02/21	7	43.86	7	44.39	43.75	0	20,177	0.00%
2024/02/20	25	43.87	3	43.85	43.75	22	20,306	0.11%
2024/02/19	15	44.71	6	44.80	44.15	9	20,252	0.04%
2024/02/16	9	45.26	6	45.65	45.60	3	20,286	0.01%
2024/02/15	22	44.64	15	44.44	45.10	7	20,101	0.03%
2024/02/05	11	45.02	1	45.00	44.80	10	19,880	0.05%
2024/02/02	2	45.30	3	45.39	45.10	-1	19,884	0.00%
2024/02/01	1	44.50	2	44.65	44.65	-1	19,825	-0.01%
2024/01/31	14	45.55	14	45.58	45.00	0	19,888	0.00%
2024/01/30	26.1	45.67	45.4	45.71	46.40	-19.3	19,712	-0.10%
2024/01/29	16	45.04	17	45.20	45.30	-1	19,491	-0.01%
2024/01/26	7.1	44.86	31	45.01	44.50	-23.9	19,452	-0.12%
2024/01/25	82.5	46.19	59	45.67	45.40	23.5	19,385	0.12%
2024/01/24	272.6	46.83	326	46.48	46.10	-53.4	19,145	-0.28%	大買/大賣/
2024/01/23	185.1	45.87	206.9	46.34	46.40	-21.8	18,790	-0.12%	大買/大賣/
2024/01/22	344	46.18	364	46.19	46.40	-20	18,283	-0.11%	大買/大賣/
2024/01/19	31	44.66	29	44.53	44.85	2	17,193	0.01%
2024/01/18	4	42.81	7	43.50	43.35	-3	16,714	-0.02%
2024/01/17	16	43.75	23	43.42	43.25	-7	16,663	-0.04%
2024/01/16	11	43.47	5.1	43.55	43.60	6	16,614	0.04%
2024/01/15	14	43.86	18	43.75	43.95	-4	16,467	-0.02%
2024/01/12	20	44.00	7	44.19	43.55	13	16,410	0.08%
2024/01/11	35	44.26	31	44.23	44.55	4	16,224	0.02%
2024/01/10	350	43.33	351	43.57	43.65	-1	15,998	-0.01%	大買/大賣/
2024/01/09	10	42.00	12	42.80	41.95	-2	15,344	-0.01%
2024/01/08	1	42.30	5	42.25	42.15	-4	15,597	-0.03%
2024/01/05	11	42.35	5	42.25	42.25	6	16,105	0.04%
2024/01/04	10	42.15	16	42.72	42.10	-6	16,376	-0.04%
2024/01/03	11	42.80	19	43.28	43.30	-8	16,329	-0.05%
2024/01/02	39	43.38	52	43.72	43.20	-13	16,273	-0.08%
2023/12/29	53	44.76	24	44.45	44.55	29	15,997	0.18%
2023/12/28	179.1	44.58	188	44.78	45.00	-9	15,338	-0.06%	大買/大賣/
2023/12/27	17	42.41	36	42.57	42.55	-19	13,513	-0.14%
2023/12/26	1	41.45	3	42.00	42.10	-2	13,726	-0.01%
2023/12/25	11	41.93	7	41.94	41.55	4	13,929	0.03%
2023/12/22	11	41.56	0	0.00	41.60	11	13,969	0.08%
2023/12/21	2.4	41.15	3	41.73	41.50	-0.6	14,021	0.00%
2023/12/20	8	41.44	17.1	41.21	41.65	-9.1	14,239	-0.06%
2023/12/19	23.1	39.77	25	39.57	39.50	-1.9	14,259	-0.01%
2023/12/18	28	40.27	1.1	40.28	40.30	26.9	14,458	0.19%
2023/12/15	11.1	40.46	23	40.23	40.25	-11.9	15,181	-0.08%
2023/12/14	24	40.93	17	41.22	40.70	7	15,435	0.05%
2023/12/13	128	42.06	109.5	41.99	41.20	18.5	15,245	0.12%	大買/大賣/
2023/12/12	2	41.03	2	40.93	40.90	0	14,422	0.00%
2023/12/11	2	41.43	21	41.35	41.15	-19	14,501	-0.13%
2023/12/08	22	41.21	68	41.24	40.95	-46	14,553	-0.32%
2023/12/07	63	41.82	13	41.35	41.15	50	14,461	0.35%
2023/12/06	6	41.33	1	41.15	41.15	5	14,542	0.03%
2023/12/05	19	40.87	3	40.87	40.75	16	14,492	0.11%
2023/12/04	43	41.32	38	41.40	41.25	5	14,429	0.03%
2023/12/01	20	41.51	22	41.21	41.40	-2	14,215	-0.01%
2023/11/30	6	40.14	1	40.15	40.20	5	13,802	0.04%
2023/11/29	1	39.65	22	39.50	39.85	-21	13,797	-0.15%
2023/11/28	42	39.04	17.3	39.06	39.30	24.7	13,956	0.18%
2023/11/27	11.3	39.35	15	39.15	38.25	-3.7	14,123	-0.03%
2023/11/24	11	39.94	10	39.92	39.75	1	14,088	0.01%
2023/11/23	1	41.25	4	41.09	40.90	-3	14,040	-0.02%
2023/11/22	12	41.13	3	40.97	40.75	9	14,038	0.06%
2023/11/21	27	41.84	67	41.78	42.20	-40	14,068	-0.28%
2023/11/20	92	41.09	4	41.28	41.20	88	14,328	0.61%
2023/11/17	20	39.85	26	40.53	40.90	-6	14,375	-0.04%
2023/11/16	7	38.99	9	39.24	39.30	-2	14,457	-0.01%
2023/11/15	14	39.02	1	38.70	38.70	13	14,825	0.09%
2023/11/14	5	40.09	3	40.00	39.85	2	16,064	0.01%
2023/11/13	4	39.51	3	39.60	39.70	1	16,441	0.01%
2023/11/10	10	39.60	1	39.45	39.50	9	16,710	0.05%
2023/11/08	20	39.65	13	39.38	39.10	7	17,277	0.04%
2023/11/07	1	38.50	1	38.85	38.80	0	17,499	0.00%
2023/11/06	1.1	38.69	3	38.70	38.70	-2	18,229	-0.01%
2023/11/03	4	38.36	4	38.10	38.10	0	18,679	0.00%
2023/11/02	2	38.05	7.3	37.89	37.90	-5.3	19,410	-0.03%
2023/11/01	1.1	36.91	1	36.90	36.90	0.1	20,759	0.00%
2023/10/31	2.2	37.33	0	0.00	36.75	2.2	21,299	0.01%
2023/10/30	0	38.07	6	38.30	37.90	-6	21,465	-0.03%
2023/10/27	2	38.55	0	38.65	38.15	2	21,611	0.01%
2023/10/26	1	38.10	1	38.65	38.20	0	21,951	0.00%
2023/10/25	4	39.24	7	39.00	39.00	-3	22,087	-0.01%
2023/10/24	4	38.56	6	38.91	39.00	-2	22,137	-0.01%
2023/10/23	0	0.00	3.3	38.25	38.30	-3.3	22,215	-0.02%
2023/10/20	0	37.37	0	0.00	37.95	0	22,467	0.00%
2023/10/19	5.2	37.59	11	37.45	38.00	-5.9	22,749	-0.03%
2023/10/18	7.2	37.84	3	37.55	37.50	4.2	23,174	0.02%
2023/10/17	3	40.00	16	39.64	39.35	-13	23,530	-0.06%
2023/10/16	16.3	40.02	11	39.85	39.80	5.3	26,345	0.02%
2023/10/13	17	41.94	12	42.13	42.00	5	30,275	0.02%
2023/10/12	23	41.00	13	41.05	41.85	10	30,070	0.03%
2023/10/11	2	39.70	139	41.35	39.65	-137	30,478	-0.45%	大賣/鉅額交易
2023/10/06	4	41.35	1	42.05	41.50	3	30,983	0.01%
2023/10/05	1	41.25	14	41.62	41.65	-13	32,976	-0.04%
2023/10/04	1	41.20	1	40.75	41.20	0	33,163	0.00%
2023/10/03	9	41.83	1	42.15	41.45	8	33,217	0.02%
2023/10/02	12	42.05	11	42.50	42.50	1	33,214	0.00%
2023/09/28	13	41.20	25	40.85	40.75	-12	33,075	-0.04%
2023/09/27	5	40.56	2	40.35	40.80	3	33,344	0.01%
2023/09/26	3	40.25	9	40.37	40.10	-6	34,282	-0.02%
2023/09/25	27	40.37	5	40.33	40.10	22	34,571	0.06%
2023/09/22	20	40.53	42	40.53	40.80	-22	34,366	-0.06%
2023/09/21	25	39.05	3	39.02	39.25	22	34,107	0.06%
2023/09/20	20	39.64	29.2	39.96	39.50	-9.2	34,089	-0.03%
2023/09/19	22	38.93	18.2	38.92	38.45	3.8	33,817	0.01%
2023/09/18	2.1	38.31	15.2	38.12	37.80	-13.2	34,400	-0.04%
2023/09/15	0	38.67	3.3	39.05	38.70	-3.2	34,706	-0.01%
2023/09/14	8	38.91	1	38.70	38.70	7	34,870	0.02%
2023/09/13	2	38.79	1	38.50	38.55	1	35,439	0.00%
2023/09/12	1	38.50	0	0.00	38.45	1	37,017	0.00%
2023/09/11	2.2	38.58	19	38.20	38.20	-16.8	38,498	-0.04%
2023/09/08	1.1	39.12	17	39.24	39.25	-15.9	38,420	-0.04%
2023/09/07	1	39.66	9	39.73	39.65	-8	38,624	-0.02%
2023/09/06	4	40.39	1	40.30	40.15	3	38,619	0.01%
2023/09/05	0.1	39.87	1.4	40.35	40.35	-1.3	38,718	0.00%
2023/09/04	7.1	39.59	9	39.91	39.90	-1.9	38,830	0.00%
2023/09/01	20.6	40.24	24	40.20	39.75	-3.4	38,850	-0.01%
2023/08/31	1.1	40.35	6	40.51	40.55	-4.9	38,766	-0.01%
2023/08/30	0.1	41.36	0	41.85	40.95	0.1	38,883	0.00%
2023/08/29	2	41.76	6.1	41.43	41.20	-4	39,373	-0.01%
2023/08/28	4.3	41.43	3	41.17	41.35	1.3	40,556	0.00%
2023/08/25	22	42.03	10	42.28	41.70	12	40,916	0.03%
2023/08/24	91.1	44.72	89	44.03	43.30	2.1	40,875	0.01%
2023/08/23	12	43.75	13	43.76	44.00	-1	40,874	0.00%
2023/08/22	17	43.44	18	43.88	43.20	-1	40,647	0.00%
2023/08/21	22.1	43.90	20	43.72	43.30	2.1	40,346	0.01%
2023/08/18	71.2	45.18	66.1	45.12	44.05	5.1	39,988	0.01%
2023/08/17	56	42.56	10	42.99	43.10	46	38,655	0.12%
2023/08/16	47.1	42.68	23	42.71	43.00	24.1	38,358	0.06%
2023/08/15	17	44.00	12	43.89	43.35	5	38,455	0.01%
2023/08/14	30	42.78	24	42.80	42.80	6	38,131	0.02%
2023/08/11	10.1	43.08	29	43.03	42.85	-18.9	37,795	-0.05%
2023/08/10	22	42.56	20	43.14	42.30	2	37,397	0.01%
2023/08/09	8.1	45.45	21	45.23	45.00	-12.9	36,606	-0.04%
2023/08/08	37.2	47.81	43	47.33	46.35	-5.8	36,084	-0.02%
2023/08/07	127	47.53	221	47.04	48.45	-94	35,289	-0.27%	大買/大賣/
2023/08/04	17	45.39	64.2	45.07	45.15	-47.2	33,829	-0.14%
2023/08/02	21.1	45.54	22	46.13	44.95	-0.9	33,238	0.00%
2023/08/01	7	48.48	4	48.21	48.60	3	32,945	0.01%
2023/07/31	45.1	48.81	13	50.07	47.05	32.1	32,749	0.10%
2023/07/28	21.2	47.58	13	46.79	49.50	8.2	32,343	0.03%
2023/07/27	42	47.20	5	47.02	46.80	37	32,140	0.12%
2023/07/26	10.2	47.81	5	47.89	47.10	5.2	31,987	0.02%
2023/07/25	29.2	48.64	46	48.56	48.30	-16.8	31,791	-0.05%
2023/07/24	44.4	50.29	24.4	50.06	49.90	20	31,491	0.06%
2023/07/21	79.3	48.33	21	47.20	49.30	58.3	31,107	0.19%
2023/07/20	62.7	47.83	103	47.79	46.80	-40.4	30,607	-0.13%	大賣/
2023/07/19	209	52.14	218	52.08	51.10	-9	29,960	-0.03%	大買/大賣/
2023/07/18	509.3	52.95	442.7	52.86	50.40	66.6	27,034	0.25%	大買/大賣/
2023/07/17	39	52.20	26	52.20	52.20	13	22,706	0.06%
2023/07/14	32	47.07	69	47.16	47.50	-37	22,355	-0.17%
2023/07/13	36	42.71	104.2	43.01	43.20	-68.2	21,592	-0.32%	大賣/
2023/07/12	146	38.32	316.7	38.52	39.30	-170.7	20,937	-0.82%	大買/大賣/鉅額交易
2023/07/11	25	35.75	43	35.73	35.75	-18	18,866	-0.10%
2023/07/10	13	35.28	16	35.01	34.90	-3	18,579	-0.02%
2023/07/07	22	35.44	11	35.41	35.35	11	18,406	0.06%
2023/07/06	23	36.23	21.1	36.09	35.55	1.9	18,239	0.01%
2023/07/05	57	36.78	16	36.65	36.15	41	17,878	0.23%
2023/07/04	117	37.55	113	37.62	37.70	4	17,291	0.02%	大買/大賣/
2023/07/03	44.1	36.01	75	35.99	35.95	-31	16,168	-0.19%
2023/06/30	25	34.49	9	34.54	34.95	16	15,723	0.10%
2023/06/29	43	34.96	36	34.81	34.70	7	15,578	0.04%
2023/06/28	14	35.70	26	35.32	34.70	-12	15,444	-0.08%
2023/06/27	41	35.79	34	35.53	35.35	7	15,208	0.05%
2023/06/26	69	36.45	55	36.43	36.85	14	14,732	0.10%
2023/06/21	43	35.29	20	35.35	35.15	23	13,755	0.17%
2023/06/20	15	34.59	6	34.75	34.50	9	13,358	0.07%
2023/06/19	29.5	35.24	26.6	35.24	35.40	2.9	13,068	0.02%
2023/06/16	66	37.14	47	37.29	36.45	19	12,329	0.15%
2023/06/15	109	34.25	388.8	35.44	36.15	-279.8	10,611	-2.64%	大買/大賣/鉅額交易
2023/06/14	15	32.93	11	32.92	32.90	4	9,027	0.04%
2023/06/13	4	33.15	33	32.74	32.85	-29	8,882	-0.33%
2023/06/12	3	32.28	2	32.10	32.10	1	8,565	0.01%
2023/06/09	10	32.52	31	32.50	32.40	-21	8,506	-0.25%
2023/06/08	1	31.95	2	31.65	31.55	-1	8,322	-0.01%
2023/06/07	4	32.19	10	32.22	32.40	-6	8,188	-0.07%
2023/06/06	25	32.09	29	31.98	31.95	-4	8,098	-0.05%
2023/06/05	53	33.13	26.1	33.39	32.65	26.9	7,965	0.34%
2023/06/02	68	33.23	69.5	33.27	32.90	-1.5	7,652	-0.02%
2023/06/01	117	33.18	48.1	33.19	33.40	68.9	7,043	0.98%	大買/
2023/05/31	70.1	31.75	40.3	31.73	31.95	29.9	5,728	0.52%
2023/05/30	16	31.07	7	31.10	31.00	9	5,203	0.17%
2023/05/29	28	31.26	101	30.79	31.40	-73	5,067	-1.44%	大賣/
2023/05/26	3	29.85	0	0.00	29.25	3	4,433	0.07%
2023/05/25	2	29.48	6	29.58	29.50	-4	4,387	-0.09%
2023/05/24	13	29.25	2	29.30	29.20	11	4,322	0.25%
2023/05/23	64	29.50	38	29.71	29.25	26	4,223	0.62%
2023/05/22	49	30.25	0	0.00	30.15	49	4,015	1.22%
2023/05/19	35.1	29.68	46.5	29.96	30.20	-11.4	3,821	-0.30%
2023/05/18	0	0.00	15.6	28.60	28.40	-15.6	3,282	-0.48%
2023/05/17	0	0.00	1	28.40	28.35	-1	3,233	-0.03%
2023/05/16	0	0.00	7	28.25	28.25	-7	3,208	-0.22%
2023/05/15	0	0.00	4	28.05	28.00	-4	3,192	-0.13%
2023/05/12	1	27.85	0	0.00	27.85	1	3,217	0.03%
2023/05/11	0	0.00	1	27.85	27.85	-1	3,316	-0.03%
2023/05/10	1	27.95	6	27.80	28.15	-5	3,350	-0.15%
2023/05/05	2	28.18	0.5	28.25	28.15	1.5	3,512	0.04%
2023/05/02	10.1	28.38	0	0.00	28.35	10.1	3,592	0.28%
2023/04/28	1	28.30	40	28.37	28.40	-39	3,608	-1.08%
2023/04/27	0	0.00	2	28.15	28.30	-2	3,589	-0.06%
2023/04/26	0	0.00	1	28.10	28.10	-1	3,537	-0.03%
2023/04/25	0	28.03	5	28.06	28.10	-5	3,503	-0.14%
2023/04/24	0	0.00	8	28.28	28.30	-8	3,441	-0.23%
2023/04/20	2	27.90	0	0.00	27.85	2	3,378	0.06%
2023/04/18	6	28.33	0	0.00	28.25	6	3,297	0.18%
2023/04/17	11	28.55	9	28.56	28.60	2	3,244	0.06%
2023/04/14	0.1	28.05	41.5	28.00	28.10	-41.4	3,103	-1.33%
2023/04/13	3	27.67	0	0.00	27.80	3	3,054	0.10%
2023/04/12	4	27.75	0	0.00	27.75	4	3,082	0.13%
2023/04/10	4	27.50	0	0.00	27.40	4	3,027	0.13%
2023/04/07	10	27.40	0	0.00	27.40	10	3,009	0.33%
2023/04/06	2	27.28	0	0.00	27.30	2	2,993	0.07%
2023/03/31	5	27.37	0.1	27.40	27.30	4.9	2,977	0.16%
2023/03/30	13	27.40	0	0.00	27.35	13	2,995	0.43%
2023/03/29	16	27.38	0	0.00	27.45	16	2,977	0.54%
2023/03/28	45	28.57	2	28.53	28.50	43	3,005	1.43%
2023/03/27	4	28.70	0	0.00	28.65	4	3,055	0.13%
2023/03/24	1	28.70	0	0.00	28.70	1	3,060	0.03%
2023/03/23	11	28.78	10	28.60	28.60	1	3,023	0.03%
2023/03/22	2	28.80	17	28.79	28.80	-15	3,014	-0.50%
2023/03/21	1	28.50	0	0.00	28.55	1	2,995	0.03%
2023/03/16	1	27.95	7	27.91	27.90	-6	2,933	-0.20%
2023/03/14	1	28.20	0	0.00	28.25	1	2,932	0.03%
2023/03/13	9	28.34	0	0.00	28.50	9	2,929	0.31%
2023/03/10	14	28.77	0	0.00	28.65	14	2,899	0.48%
2023/03/09	4	29.03	0	0.00	29.05	4	2,864	0.14%
2023/03/08	7	29.18	0	0.00	29.15	7	2,812	0.25%
2023/03/07	3	29.27	0	0.00	29.35	3	2,771	0.11%
2023/03/06	6	29.27	1.4	29.35	29.35	4.6	2,738	0.17%
2023/03/03	11	29.41	1	29.35	29.35	10	2,700	0.37%
2023/03/02	11	29.25	5	29.40	29.45	6	2,659	0.23%
2023/03/01	4	29.55	4	29.55	29.50	0	2,598	0.00%
2023/02/24	1	31.55	10	31.50	31.60	-9	2,429	-0.37%
2023/02/23	0	0.00	6	31.30	31.20	-6	2,369	-0.25%
2023/02/21	0	0.00	3	31.00	31.10	-3	2,378	-0.13%
2023/02/20	2	30.95	0	0.00	30.95	2	2,453	0.08%
2023/02/15	1	30.80	0	0.00	30.75	1	2,600	0.04%
2023/02/13	1	30.55	0	0.00	30.70	1	2,686	0.04%
2023/02/10	5	30.75	0	0.00	30.80	5	2,686	0.19%
2023/02/09	10	30.92	3	31.32	30.90	7	2,666	0.26%
2023/02/08	6	31.85	3	31.85	31.85	3	2,565	0.12%
2023/02/07	7	31.74	15	31.84	31.85	-8	2,512	-0.32%
2023/02/06	21	31.40	4	31.46	31.50	17	2,430	0.70%
2023/02/03	9.1	31.00	11	31.30	31.40	-1.9	2,400	-0.08%
2023/02/02	5.1	30.70	0	0.00	30.85	5.1	2,337	0.22%
2023/02/01	10	30.60	10	30.75	30.75	0	2,309	0.00%
2023/01/31	0.1	30.70	1	30.35	30.80	-0.9	2,285	-0.04%
2023/01/30	11	30.24	6	30.20	30.30	5	2,225	0.22%
2023/01/12	0	0.00	3	30.20	30.15	-3	2,169	-0.14%
2023/01/11	0	0.00	1	30.20	30.10	-1	2,177	-0.05%
2023/01/10	1	30.00	1	30.30	30.10	0	2,167	0.00%
2023/01/05	0	0.00	1	29.55	29.50	-1	2,135	-0.05%
2023/01/03	0	0.00	5	29.45	29.60	-5	2,154	-0.23%
2022/12/26	3	29.55	0	0.00	29.55	3	2,050	0.15%
2022/12/20	0.1	29.60	4.6	30.19	29.60	-4.5	2,060	-0.22%
2022/12/19	2	29.85	9	29.59	29.75	-7	2,012	-0.35%
2022/12/16	0.1	29.40	1	29.55	29.40	-0.9	1,889	-0.05%
2022/12/13	1	29.50	0	0.00	29.65	1	1,821	0.05%
2022/12/12	0	0.00	0.2	29.30	29.45	-0.2	1,810	-0.01%
2022/12/07	0.1	29.30	0	0.00	29.00	0.1	1,826	0.01%
2022/12/06	0	0.00	2	29.70	29.20	-2	1,803	-0.11%
2022/12/05	0	0.00	1	29.70	29.70	-1	1,764	-0.06%
2022/12/02	0	0.00	10	29.95	29.95	-10	1,791	-0.56%
2022/12/01	5	29.85	2	29.98	29.95	3	1,794	0.17%
2022/11/30	16	29.68	0	0.00	29.75	16	1,770	0.90%
2022/11/29	2.2	29.41	1	29.50	29.60	1.2	1,748	0.07%
2022/11/25	0	0.00	2	29.40	29.30	-2	1,734	-0.12%
2022/11/24	0	0.00	1	29.30	29.30	-1	1,718	-0.06%
2022/11/23	0	0.00	1	29.35	29.25	-1	1,714	-0.06%
2022/11/21	1	29.15	0	0.00	29.05	1	1,716	0.06%
2022/11/17	0	0.00	2	29.30	29.20	-2	1,703	-0.12%
2022/11/16	1	29.30	6	28.98	29.15	-5	1,685	-0.30%
2022/11/15	0	0.00	5	28.90	28.85	-5	1,608	-0.31%
2022/11/14	2	28.75	0	0.00	28.85	2	1,586	0.13%
2022/11/11	4	28.64	18	28.86	28.60	-14	1,541	-0.91%
2022/11/10	1	28.30	1	28.30	28.30	0	1,488	0.00%
2022/11/09	7	28.50	7	28.55	28.30	0	1,472	0.00%
2022/11/08	1	27.85	1	27.80	27.85	0	1,396	0.00%
2022/11/07	11	27.61	1	27.70	27.70	10	1,428	0.70%
2022/11/04	1	27.60	0	0.00	27.60	1	1,456	0.07%
2022/10/26	0	0.00	1	26.80	26.80	-1	1,686	-0.06%
2022/10/25	0	0.00	5	26.60	26.55	-5	1,686	-0.30%
2022/10/17	0	0.00	20	26.43	26.40	-20	1,723	-1.16%
2022/10/14	0.1	26.60	0	0.00	26.55	0.1	1,765	0.01%
2022/10/13	1	26.50	37	26.34	26.25	-36	1,785	-2.02%
2022/10/11	7	26.81	45	26.87	26.70	-38	1,805	-2.10%
2022/10/04	0	0.00	1.1	27.08	27.30	-1.1	1,830	-0.06%
2022/09/29	1	27.05	1	27.40	27.15	0	1,855	0.00%
2022/09/28	1	26.15	3	26.15	26.15	-2	1,804	-0.11%
2022/09/27	1	26.40	0	0.00	26.60	1	1,797	0.06%
2022/09/26	6.1	26.64	40	26.65	26.50	-33.9	1,808	-1.87%
2022/09/21	0	0.00	202	27.65	27.65	-202	1,839	-10.98%	大賣/鉅額交易
2022/09/20	0	0.00	95	27.81	27.75	-95	1,838	-5.17%
2022/09/19	0.5	27.95	0	0.00	27.75	0.5	1,876	0.03%
2022/09/16	1	27.85	1	28.00	27.70	0	1,895	0.00%
2022/09/15	0	0.00	1	28.10	28.00	-1	1,923	-0.05%
2022/09/14	0	0.00	1	28.00	28.00	-1	1,984	-0.05%
2022/09/13	6.3	28.30	0	0.00	28.25	6.3	2,143	0.29%
2022/09/12	2	28.10	0	0.00	28.10	2	2,172	0.09%
2022/09/07	1	27.15	0	0.00	27.10	1	2,160	0.05%
2022/09/05	0	0.00	2	27.95	27.75	-2	2,153	-0.09%
2022/09/02	0	0.00	2	28.00	27.80	-2	2,165	-0.09%
2022/09/01	5.1	28.00	0	0.00	27.80	5.1	2,174	0.24%
2022/08/26	3	28.50	0.1	28.60	28.40	2.9	2,127	0.14%
2022/08/24	0	0.00	1	28.55	28.40	-1	2,119	-0.05%
2022/08/22	3	28.85	5	28.82	28.75	-2	2,143	-0.09%
2022/08/19	6	28.77	8	28.75	28.90	-2	2,143	-0.09%
2022/08/18	0	28.70	22	28.75	28.70	-22	2,138	-1.03%
2022/08/17	0.1	28.60	0	0.00	28.55	0.1	2,138	0.00%
2022/08/15	3	28.82	0	0.00	28.85	3	2,152	0.14%
2022/08/12	20	29.00	5	29.10	28.90	15	2,128	0.70%
2022/08/10	16	29.16	0	0.00	29.10	16	2,090	0.77%
2022/08/09	80	29.45	7	28.98	29.45	73	2,078	3.51%
2022/08/08	0	0.00	1	28.80	28.70	-1	2,003	-0.05%
2022/08/05	0	0.00	2	28.20	28.30	-2	1,993	-0.10%
2022/08/03	0.1	27.95	0	0.00	27.85	0.1	2,072	0.01%
2022/08/02	0.2	27.95	0	0.00	27.95	0.2	2,110	0.01%
2022/07/28	0.9	28.20	3	28.10	28.10	-2.2	2,189	-0.10%
2022/07/27	15	28.05	0	0.00	28.05	15	2,203	0.68%
2022/07/26	20	28.00	114	28.00	28.00	-94	2,215	-4.24%	大賣/
2022/07/25	5	28.10	0	0.00	28.05	5	2,244	0.22%
2022/07/22	156	28.29	5	28.15	28.20	151	2,242	6.74%	大買/鉅額交易
2022/07/21	5	27.95	0	0.00	28.05	5	2,251	0.22%
2022/07/20	1	27.50	0	0.00	27.20	1	2,235	0.04%
2022/07/18	0	0.00	13	27.04	27.05	-13	2,256	-0.58%
2022/07/12	0.1	26.80	0	0.00	26.45	0.1	2,285	0.01%
2022/07/11	2	27.40	0	0.00	27.00	2	2,286	0.09%
2022/07/08	0	0.00	1	27.50	27.40	-1	2,300	-0.04%
2022/07/07	3	26.75	3	27.35	27.40	0	2,322	0.00%
2022/07/06	0	0.00	6	26.95	26.75	-6	2,338	-0.26%
2022/07/04	10	26.70	0	0.00	26.75	10	2,417	0.41%
2022/07/01	3	26.97	0	0.00	26.80	3	2,488	0.12%
2022/06/30	3	27.53	0	0.00	27.45	3	2,556	0.12%
2022/06/29	4	28.05	6	28.05	28.10	-2	2,619	-0.08%
2022/06/28	1	28.50	0	0.00	28.35	1	2,820	0.04%
2022/06/27	1	28.60	1	28.70	28.80	0	2,991	0.00%
2022/06/24	0	0.00	5	28.50	28.45	-5	3,084	-0.16%
2022/06/23	0	0.00	3	28.20	28.20	-3	3,156	-0.10%
2022/06/22	1	28.50	2.1	28.57	28.35	-1.1	3,196	-0.03%
2022/06/21	23	28.68	11	28.58	28.70	12	3,201	0.37%
2022/06/15	0	0.00	1	28.00	28.10	-1	3,108	-0.03%
2022/06/13	0	0.00	1	27.90	27.90	-1	3,175	-0.03%
2022/06/10	2	27.88	1	28.15	28.20	1	3,200	0.03%
2022/06/06	0	0.00	56	27.90	27.85	-56	3,402	-1.65%
2022/06/02	0.1	28.00	0	0.00	28.00	0.1	3,636	0.00%
2022/05/30	1	27.80	1	27.85	27.85	0	3,867	0.00%
2022/05/27	1	27.55	0	0.00	27.60	1	3,954	0.03%
2022/05/26	0	0.00	1	27.65	27.50	-1	4,251	-0.02%
2022/05/25	2	27.55	0	0.00	27.55	2	4,316	0.05%
2022/05/23	3	27.52	13	27.46	27.60	-10	4,443	-0.23%
2022/05/20	0	0.00	10	27.00	27.10	-10	4,512	-0.22%
2022/05/18	12	27.20	0	0.00	27.20	12	4,660	0.26%
2022/05/16	10	26.73	2	26.80	26.85	8	4,764	0.17%
2022/05/12	3.1	26.35	10	26.25	26.15	-6.9	4,878	-0.14%
2022/05/11	7.1	26.86	10	26.85	26.65	-2.9	4,858	-0.06%
2022/05/10	2	26.98	26	26.92	27.15	-24	4,843	-0.50%
2022/05/09	2	27.55	2	27.50	27.50	0	4,832	0.00%
2022/05/06	0	0.00	5	27.99	27.85	-5	4,838	-0.10%
2022/05/04	1	28.15	0	0.00	28.00	1	4,843	0.02%
2022/04/29	1	27.90	0	0.00	27.75	1	4,951	0.02%
2022/04/28	0	0.00	3	27.87	27.80	-3	4,978	-0.06%
2022/04/27	5.4	27.51	11.1	27.50	27.80	-5.7	5,007	-0.11%
2022/04/26	0	0.00	6	28.08	28.00	-6	5,007	-0.12%
2022/04/25	68	28.05	1	27.95	27.95	67	5,038	1.33%
2022/04/22	0	0.00	1.1	28.75	28.75	-1.1	5,051	-0.02%
2022/04/21	10	28.85	20	28.78	28.80	-10	5,150	-0.19%
2022/04/20	13	28.61	20	28.66	28.75	-7	5,174	-0.14%
2022/04/19	3	28.38	8	28.40	28.35	-5	5,190	-0.10%
2022/04/18	10	28.10	11	28.15	28.10	-1	5,247	-0.02%
2022/04/15	5	28.30	3	28.35	28.35	2	5,300	0.04%
2022/04/14	9	28.34	16	28.52	28.55	-7	5,386	-0.13%
2022/04/13	10	28.25	8	28.20	28.20	2	5,452	0.04%
2022/04/12	4	28.08	9	28.17	28.25	-5	5,478	-0.09%
2022/04/11	29	28.32	22	28.25	28.20	7	5,506	0.13%
2022/04/08	15.3	28.33	13	28.20	28.20	2.3	5,630	0.04%
2022/04/07	18	28.41	0	0.00	28.25	18	5,830	0.31%
2022/04/06	3.3	28.81	2	28.83	28.90	1.3	6,006	0.02%
2022/04/01	0	0.00	1	29.25	29.35	-1	6,019	-0.02%
2022/03/31	8	29.67	5	29.55	29.55	3	6,065	0.05%
2022/03/30	8	31.78	0	0.00	31.75	8	5,901	0.14%
2022/03/29	5	32.00	2	31.95	31.85	3	5,822	0.05%
2022/03/28	3	32.07	1	32.05	32.05	2	5,755	0.03%
2022/03/25	5	32.45	1	32.40	32.40	4	5,732	0.07%
2022/03/24	0	0.00	1	32.40	32.50	-1	5,822	-0.02%
2022/03/23	1	32.30	0	0.00	32.30	1	6,297	0.02%
2022/03/22	0	0.00	7	32.08	32.20	-7	6,533	-0.11%
2022/03/21	5	32.05	2	32.05	32.00	3	6,617	0.04%
2022/03/18	20	32.04	13.7	31.81	31.75	6.3	6,829	0.09%
2022/03/17	15.3	31.98	6	31.98	32.00	9.3	7,234	0.13%
2022/03/16	8.1	31.73	1.8	31.78	31.80	6.3	7,434	0.08%
2022/03/15	11.1	31.70	1	31.80	31.75	10.1	7,477	0.13%
2022/03/14	7	31.84	2	32.00	32.05	5	7,549	0.07%
2022/03/11	0.1	31.91	0	0.00	31.75	0.1	7,637	0.00%
2022/03/09	2	31.50	0.6	31.45	31.45	1.4	7,658	0.02%
2022/03/08	1.1	31.26	7	31.69	31.20	-5.9	7,690	-0.08%
2022/03/07	0	32.45	0	0.00	32.35	0	7,534	0.00%
2022/03/04	0	32.85	0.4	33.09	33.05	-0.3	7,568	0.00%
2022/03/03	0	0.00	5	33.05	33.05	-5	7,699	-0.06%
2022/03/02	1.1	32.26	1	32.75	32.70	0.1	7,913	0.00%
2022/03/01	4.4	32.65	3	32.50	32.60	1.4	8,286	0.02%
2022/02/25	1	33.55	10	33.70	33.55	-9	8,201	-0.11%
2022/02/24	9.1	33.97	5	34.07	33.70	4.1	8,397	0.05%
2022/02/23	6	34.22	5	34.15	34.30	1	8,850	0.01%
2022/02/22	8	34.11	8	34.04	33.95	0	10,310	0.00%
2022/02/21	24	34.41	168	34.28	34.45	-144	10,599	-1.36%	大賣/鉅額交易
2022/02/18	2	33.85	16	33.91	33.95	-14	11,073	-0.13%
2022/02/17	163	34.20	10	34.20	34.00	153	11,685	1.31%	大買/鉅額交易
2022/02/16	6	34.03	2	34.13	34.00	4	11,823	0.03%
2022/02/15	11	34.00	1	34.20	33.75	10	12,048	0.08%
2022/02/14	1	33.55	2	33.50	33.90	-1	11,967	-0.01%
2022/02/11	0	0.00	1	33.70	33.75	-1	11,970	-0.01%
2022/02/10	0	33.55	1	33.70	33.70	-1	11,976	-0.01%
2022/02/09	10	33.60	0	0.00	33.75	10	11,960	0.08%
2022/02/08	0	0.00	1	33.35	33.50	-1	11,952	-0.01%
2022/02/07	1	33.05	0	0.00	33.00	1	11,982	0.01%
2022/01/26	0	0.00	5	32.45	32.30	-5	12,069	-0.04%
2022/01/25	0.1	32.30	10	32.20	32.25	-9.9	12,060	-0.08%
2022/01/21	0	0.00	6	33.23	33.10	-6	11,989	-0.05%
2022/01/20	1	33.70	37	33.70	33.75	-36	11,943	-0.30%
2022/01/19	21	33.66	3	33.55	33.50	18	11,931	0.15%
2022/01/18	1	33.55	0	0.00	33.75	1	11,920	0.01%
2022/01/17	1	33.45	1	33.40	33.60	0	11,862	0.00%
2022/01/14	19	33.31	1	33.15	33.00	18	11,802	0.15%
2022/01/13	0	0.00	10	33.40	33.50	-10	11,708	-0.09%
2022/01/11	1	33.30	5	33.30	33.50	-4	11,629	-0.03%
2022/01/05	1	34.20	1	34.40	34.20	0	11,325	0.00%
2022/01/04	0	0.00	0.5	34.45	34.50	-0.5	11,295	0.00%
2022/01/03	10	34.93	1	35.30	34.50	9	11,256	0.08%
2021/12/30	25	35.20	14	34.99	35.20	11	11,091	0.10%
2021/12/29	4	34.85	4	34.88	34.95	0	10,858	0.00%
2021/12/28	2	34.40	9	34.48	34.50	-7	10,623	-0.07%
2021/12/27	0.1	34.20	35	34.21	34.35	-34.9	10,562	-0.33%
2021/12/24	15	33.87	0	0.00	33.80	15	10,479	0.14%
2021/12/23	11	33.85	8	33.99	34.00	3	10,452	0.03%
2021/12/22	1	34.10	6	33.80	33.70	-5	10,393	-0.05%
2021/12/21	10	33.85	20	33.75	33.90	-10	10,374	-0.10%
2021/12/20	0	0.00	6	33.77	33.70	-6	10,357	-0.06%
2021/12/17	30	34.70	53	34.43	34.10	-23	10,305	-0.22%
2021/12/16	4	34.33	1	34.15	34.40	3	9,813	0.03%
2021/12/15	9	33.94	20	33.96	33.70	-11	9,596	-0.11%
2021/12/14	20	34.00	43	33.80	33.85	-23	9,587	-0.24%
2021/12/13	22	34.22	42	34.02	34.10	-20	9,414	-0.21%
2021/12/10	26	33.40	19	33.17	33.40	7	9,008	0.08%
2021/12/09	5	32.70	1	32.75	32.75	4	8,775	0.05%
2021/12/08	12	32.75	13	32.70	32.70	-1	8,721	-0.01%
2021/12/07	7	32.79	5	32.68	32.80	2	8,643	0.02%
2021/12/06	6	32.30	1	32.30	32.30	5	8,531	0.06%
2021/12/03	0	0.00	1	32.25	32.20	-1	8,534	-0.01%
2021/12/02	0	0.00	20	31.85	31.70	-20	8,484	-0.24%
2021/12/01	0	0.00	30	31.80	32.15	-30	8,477	-0.35%
2021/11/30	23	32.29	8	32.15	32.00	15	8,680	0.17%
2021/11/29	0.1	31.75	0	0.00	31.70	0.1	8,595	0.00%
2021/11/26	16	32.43	6	32.10	32.00	10	8,421	0.12%
2021/11/25	16	33.43	26	32.98	32.90	-10	8,127	-0.12%
2021/11/24	1	33.60	19	33.79	34.00	-18	7,668	-0.23%
2021/11/23	15	34.27	31	34.06	33.90	-16	7,460	-0.21%
2021/11/22	30	34.27	16	34.09	34.50	14	7,209	0.19%
2021/11/19	60	34.13	71.1	34.24	34.40	-11.1	6,688	-0.17%
2021/11/18	26	32.26	41	31.48	32.10	-15	5,175	-0.29%
2021/11/17	19	32.04	96	31.99	31.75	-77	4,806	-1.60%
2021/11/16	124	31.56	71.1	31.56	32.10	52.9	4,217	1.25%	大買/
2021/11/15	20	30.16	2	30.15	30.10	18	3,605	0.50%
2021/11/12	17	29.93	5	29.73	29.70	12	3,436	0.35%
2021/11/10	10	29.15	2	29.25	29.25	8	3,266	0.24%
2021/11/08	0	0.00	10	28.90	28.90	-10	3,265	-0.31%
2021/11/04	30	29.13	0	0.00	28.90	30	3,313	0.91%
2021/11/03	0	0.00	5	29.22	29.25	-5	3,272	-0.15%
2021/11/01	5	28.85	6	28.80	28.80	-1	3,173	-0.03%
2021/10/29	10	28.58	14	28.69	28.75	-4	3,165	-0.13%
2021/10/28	0	28.55	5	28.60	28.60	-5	3,143	-0.16%
2021/10/27	0.1	28.45	10	28.50	28.55	-9.9	3,137	-0.32%
2021/10/26	1	28.30	0	0.00	28.35	1	3,135	0.03%
2021/10/25	0	0.00	2	28.10	28.20	-2	3,120	-0.06%
2021/10/22	1	28.25	10	28.15	28.20	-9	3,160	-0.28%
2021/10/21	2	28.25	0	0.00	28.15	2	3,267	0.06%
2021/10/18	5	28.30	5	28.30	28.30	0	3,356	0.00%
2021/10/15	0	0.00	2	28.20	28.30	-2	3,442	-0.06%
2021/10/13	0	0.00	15	28.00	28.00	-15	3,702	-0.41%
2021/10/06	0	0.00	2	27.85	27.70	-2	5,494	-0.04%
2021/10/04	0	0.00	4	27.88	27.70	-4	5,984	-0.07%
2021/10/01	1	28.05	0.2	28.15	28.05	0.8	5,963	0.01%
2021/09/29	1	28.50	0	0.00	28.60	1	5,954	0.02%
2021/09/28	4	28.98	2	29.05	29.00	2	5,947	0.03%
2021/09/27	16.1	29.05	7	29.10	28.95	9.1	5,926	0.15%
2021/09/24	0	0.00	3	29.08	29.05	-3	5,964	-0.05%
2021/09/17	5	28.90	0	0.00	28.75	5	5,835	0.09%
2021/09/16	2	28.65	9	28.74	28.70	-7	5,753	-0.12%
2021/09/15	5	28.35	0	0.00	28.30	5	5,696	0.09%
2021/09/14	0	0.00	2	28.20	28.20	-2	5,662	-0.04%
2021/09/10	2	28.15	0	0.00	28.15	2	5,659	0.04%
2021/09/09	1	28.35	0	0.00	28.30	1	5,650	0.02%
2021/09/08	5	28.60	0	0.00	28.30	5	5,646	0.09%
2021/09/07	1	28.60	0	0.00	28.70	1	5,619	0.02%
2021/09/06	23	28.92	0	0.00	28.80	23	5,621	0.41%
2021/09/03	35	29.00	3	29.05	28.95	32	5,543	0.58%
2021/09/02	0	0.00	8	28.28	28.30	-8	5,309	-0.15%
2021/09/01	0	0.00	1	28.00	28.05	-1	5,276	-0.02%
2021/08/31	0	0.00	0.2	27.90	27.90	-0.2	5,270	0.00%
2021/08/30	0	27.80	0	0.00	27.80	0	5,344	0.00%
2021/08/27	0.1	27.75	0	0.00	27.75	0.1	5,384	0.00%
2021/08/26	6	27.90	0	0.00	27.80	6	5,434	0.11%
2021/08/25	0	0.00	1	27.80	27.90	-1	5,458	-0.02%
2021/08/23	5	27.00	5	27.50	27.55	0	5,549	0.00%
2021/08/20	1	27.05	0	0.00	27.00	1	5,554	0.02%
2021/08/19	1	27.35	6	27.15	27.10	-5	5,566	-0.09%
2021/08/18	0.1	27.40	0	0.00	27.60	0.1	5,550	0.00%
2021/08/17	1	27.75	0	0.00	27.50	1	5,566	0.02%
2021/08/13	27	28.49	2	28.48	28.30	25	5,520	0.45%
2021/08/11	0	0.00	3	27.75	27.80	-3	5,515	-0.05%
2021/08/10	0.1	28.10	258	28.01	27.95	-257.9	5,556	-4.64%	大賣/鉅額交易
2021/08/06	3.4	28.79	1	28.55	28.80	2.4	5,769	0.04%
2021/08/05	0	0.00	1	28.55	28.60	-1	5,867	-0.02%
2021/08/04	0.1	28.50	3	28.65	28.60	-2.9	6,109	-0.05%
2021/08/03	26.1	28.50	0	0.00	28.50	26.1	6,232	0.42%
2021/08/02	42	28.40	0	0.00	28.40	42	6,269	0.67%
2021/07/30	40	28.40	3	28.25	28.40	37	6,310	0.59%
2021/07/29	5	28.47	0	0.00	28.45	5	6,372	0.08%
2021/07/28	0	28.35	0	0.00	28.35	0	6,441	0.00%
2021/07/27	0.1	28.60	8	28.89	28.80	-7.9	6,594	-0.12%
2021/07/26	0.1	28.20	0	0.00	28.25	0.1	6,646	0.00%
2021/07/23	181	28.21	0	0.00	28.25	181	7,059	2.56%	大買/鉅額交易
2021/07/21	1.1	27.85	0.6	27.90	27.90	0.5	7,324	0.01%
2021/07/20	1.1	28.15	2	28.15	28.10	-0.9	7,314	-0.01%
2021/07/19	16.1	28.51	0	0.00	28.45	16.1	7,288	0.22%
2021/07/16	0	0.00	10	29.09	29.10	-10	7,285	-0.14%
2021/07/15	6	29.31	0	0.00	29.50	6	7,344	0.08%
2021/07/14	10	29.45	15	29.70	29.25	-5	7,416	-0.07%
2021/07/13	148	30.77	202	30.60	29.55	-54	7,341	-0.74%	大買/大賣/
2021/07/12	37	29.55	23.7	29.72	30.45	13.3	5,937	0.22%
2021/07/07	1	28.05	0.6	28.00	27.95	0.4	5,654	0.01%
2021/07/05	0	0.00	2	28.10	28.00	-2	5,777	-0.03%
2021/07/02	1	28.00	0.4	28.00	27.90	0.6	5,812	0.01%
2021/07/01	2	28.03	1	28.00	28.00	1	5,852	0.02%
2021/06/29	0.1	27.65	0	0.00	27.55	0.1	5,913	0.00%
2021/06/28	0.1	27.70	0	0.00	27.70	0.1	5,966	0.00%
2021/06/25	1	27.75	0	0.00	27.75	1	6,021	0.02%
2021/06/24	0.1	27.75	0	0.00	27.80	0.1	6,065	0.00%
2021/06/18	2	27.80	31	28.00	28.00	-29	6,456	-0.45%
2021/06/15	0.2	27.80	0	0.00	27.90	0.2	6,659	0.00%
2021/06/09	1	27.80	0	0.00	27.70	1	6,812	0.01%
2021/06/08	1	27.85	8	27.95	27.90	-7	6,922	-0.10%
2021/06/07	1	28.00	0	0.00	28.00	1	7,096	0.01%
2021/06/03	0	0.00	30	28.30	28.65	-30	7,636	-0.39%
2021/06/01	30	28.38	0	0.00	28.20	30	7,645	0.39%
2021/05/31	0	0.00	0.1	28.15	28.20	-0.1	7,625	0.00%
2021/05/28	61.1	28.22	2	28.20	28.20	59.1	7,626	0.77%
2021/05/27	22	28.06	0	0.00	28.15	22	7,729	0.28%
2021/05/21	0	0.00	0.2	27.35	27.30	-0.2	8,241	0.00%
2021/05/20	30	27.01	1	27.05	27.00	29	8,340	0.35%
2021/05/18	2	26.88	0	0.00	27.00	2	8,339	0.02%
2021/05/17	1	25.95	2	25.80	25.65	-1	8,341	-0.01%
2021/05/14	0	0.00	12	27.29	27.45	-12	8,180	-0.15%
2021/05/13	13	26.84	2	26.80	27.00	11	8,103	0.14%
2021/05/12	19	27.69	11	27.56	27.45	8	7,988	0.10%
2021/05/11	12	29.06	108	28.59	28.60	-96	7,759	-1.24%	大賣/
2021/05/10	9	29.11	0	0.00	29.00	9	7,676	0.12%
2021/05/07	0	0.00	2	29.25	29.30	-2	7,685	-0.03%
2021/05/06	19	29.00	15	28.92	28.90	4	7,676	0.05%
2021/05/05	49	28.80	0	0.00	28.80	49	7,625	0.64%
2021/05/04	2	29.00	2.2	28.56	28.85	-0.2	7,576	0.00%
2021/05/03	18	30.13	41.2	29.90	29.75	-23.2	7,425	-0.31%
2021/04/29	95	30.87	51	30.83	30.60	44	7,303	0.60%
2021/04/28	35	30.04	14	30.09	30.30	21	6,924	0.30%
2021/04/27	15.1	29.45	5	29.50	29.50	10.1	6,734	0.15%
2021/04/26	1	29.40	0	0.00	29.40	1	6,735	0.01%
2021/04/23	0	0.00	2	29.35	29.35	-2	6,707	-0.03%
2021/04/22	2	29.78	3	29.93	29.35	-1	6,801	-0.01%
2021/04/21	1	30.10	0	0.00	30.15	1	6,734	0.01%
2021/04/20	2	29.63	0	0.00	29.80	2	6,621	0.03%
2021/04/19	0	0.00	12	29.23	29.35	-12	6,537	-0.18%
2021/04/16	1	29.05	11	29.08	29.15	-10	6,590	-0.15%
2021/04/15	0	0.00	2	28.75	28.85	-2	6,609	-0.03%
2021/04/14	2	28.45	2	28.45	28.65	0	6,617	0.00%
2021/04/13	3	29.07	0	0.00	28.90	3	6,607	0.05%
2021/04/12	0	0.00	4	29.35	29.30	-4	6,532	-0.06%
2021/04/09	3	29.37	3	29.23	29.45	0	6,479	0.00%
2021/04/08	52	29.10	2	29.15	29.20	50	6,460	0.77%
2021/04/07	80	29.00	0	0.00	29.15	80	6,483	1.23%
2021/04/06	10	29.05	0	0.00	29.05	10	6,496	0.15%
2021/04/01	0	0.00	8	29.04	29.15	-8	6,453	-0.12%
2021/03/31	1	28.85	0	0.00	28.85	1	6,398	0.02%
2021/03/30	22	28.60	3	28.68	28.70	19	6,349	0.30%
2021/03/29	11.1	28.69	0	0.00	28.65	11.1	6,295	0.18%
2021/03/26	26	28.60	0	0.00	28.60	26	6,283	0.41%
2021/03/25	9	28.64	6	28.65	28.65	3	6,276	0.05%
2021/03/24	5	29.40	6	29.25	29.30	-1	6,234	-0.02%
2021/03/23	2	29.30	0	0.00	29.25	2	6,178	0.03%
2021/03/19	1	28.95	0	0.00	29.10	1	6,135	0.02%
2021/03/17	0	0.00	0.2	29.10	29.10	-0.2	6,181	0.00%
2021/03/15	1	29.05	3	29.07	29.10	-2	6,548	-0.03%
2021/03/12	5	28.70	10	28.72	28.95	-5	7,216	-0.07%
2021/03/11	8	28.79	6	28.76	28.80	2	7,457	0.03%
2021/03/10	14	28.76	12.5	28.71	28.80	1.5	7,347	0.02%
2021/03/09	40.5	28.29	2.7	28.46	28.45	37.8	7,224	0.52%
2021/03/08	10	30.38	22	30.37	30.30	-12	6,814	-0.18%
2021/03/05	1	30.25	0	0.00	30.30	1	6,822	0.01%
2021/03/04	0.2	30.50	2	30.35	30.40	-1.8	6,845	-0.03%
2021/03/03	0	30.60	3	30.53	30.60	-3	6,834	-0.04%
2021/03/02	1.1	30.65	26	30.81	30.60	-24.9	6,832	-0.36%
2021/02/26	1	30.30	0	0.00	30.95	1	6,770	0.01%
2021/02/25	14	30.63	5	30.60	30.65	9	6,746	0.13%
2021/02/24	4	30.73	14	30.83	30.50	-10	6,816	-0.15%
2021/02/23	20	30.96	12	30.97	31.00	8	6,687	0.12%
2021/02/22	1	30.20	0	0.00	30.25	1	6,367	0.02%
2021/02/19	2	29.65	2	29.75	29.90	0	6,263	0.00%
2021/02/18	0	0.00	3	29.52	29.65	-3	6,260	-0.05%
2021/02/17	2	29.35	2	29.55	29.40	0	6,317	0.00%
2021/02/05	2	29.25	0	0.00	29.25	2	6,284	0.03%
2021/02/02	0	0.00	2	29.35	29.25	-2	6,382	-0.03%
2021/02/01	0	0.00	9	28.99	29.00	-9	6,387	-0.14%
2021/01/29	3	29.05	0	0.00	29.10	3	6,375	0.05%
2021/01/28	1.8	29.29	0	0.00	29.30	1.8	6,332	0.03%
2021/01/27	2	29.45	0	0.00	29.45	2	6,298	0.03%
2021/01/26	4	29.46	2	29.55	29.35	2	6,288	0.03%
2021/01/25	0	0.00	4	29.45	29.50	-4	6,277	-0.06%
2021/01/21	2	29.20	0	0.00	29.20	2	6,236	0.03%
2021/01/20	9	29.38	0	0.00	29.15	9	6,197	0.15%
2021/01/19	1	29.80	0	0.00	29.80	1	6,118	0.02%
2021/01/18	0	0.00	20	29.40	29.90	-20	6,074	-0.33%
2021/01/15	11	30.15	12	29.95	29.85	-1	6,042	-0.02%
2021/01/14	0	0.00	1	29.95	30.05	-1	5,906	-0.02%
2021/01/13	6.3	29.84	3	29.87	29.85	3.3	5,892	0.06%
2021/01/12	3	29.85	0.2	29.75	29.80	2.8	5,874	0.05%
2021/01/11	15.3	30.00	48	29.92	30.15	-32.8	5,800	-0.56%
2021/01/08	3	29.40	0	0.00	29.40	3	5,671	0.05%
2021/01/07	2	29.50	3.3	29.45	29.40	-1.3	5,610	-0.02%
2021/01/06	0	0.00	22	29.50	29.40	-22	5,588	-0.39%
2021/01/04	10	29.50	0	0.00	29.50	10	5,540	0.18%
2020/12/29	3	29.37	0	0.00	29.30	3	5,419	0.06%
2020/12/28	8	29.35	0	0.00	29.40	8	5,366	0.15%
2020/12/25	12	29.42	10	29.30	29.30	2	5,361	0.04%
2020/12/24	0	0.00	4	29.15	29.20	-4	5,336	-0.07%
2020/12/23	0	0.00	1	29.15	29.15	-1	5,323	-0.02%
2020/12/22	5.4	29.09	0.1	29.25	29.00	5.3	5,341	0.10%
2020/12/17	2	29.15	0	0.00	29.20	2	5,288	0.04%
2020/12/16	0	0.00	30	29.30	29.40	-30	5,248	-0.57%
2020/12/15	6	29.73	0	0.00	29.25	6	5,195	0.12%
2020/12/14	0	0.00	16	29.78	29.80	-16	5,096	-0.31%
2020/12/11	2.3	30.03	0	0.00	29.70	2.3	5,063	0.04%
2020/12/10	25	30.09	9	30.24	30.05	16	4,961	0.32%
2020/12/09	12	31.35	17	31.25	31.15	-5	4,696	-0.11%
2020/12/08	95.7	32.21	22.2	32.51	31.75	73.5	4,523	1.62%
2020/12/07	97	30.35	42	30.97	31.25	55	3,891	1.41%
2020/12/04	3	29.85	11	29.82	29.90	-8	3,535	-0.23%
2020/12/03	12	29.84	0	0.00	29.65	12	3,472	0.35%
2020/12/02	16	29.62	2	29.60	29.60	14	3,435	0.41%
2020/12/01	0	0.00	4	29.36	29.65	-4	3,423	-0.12%
2020/11/30	5	29.70	2	29.70	29.50	3	3,409	0.09%
2020/11/27	18	29.72	0	0.00	29.75	18	3,366	0.53%
2020/11/26	11	29.58	9.1	29.70	29.65	1.9	3,339	0.06%
2020/11/25	21	29.60	17	29.78	29.65	4	3,340	0.12%
2020/11/24	34.5	29.74	0	0.00	29.60	34.5	3,319	1.04%
2020/11/23	2	29.20	2	29.45	29.60	0	3,263	0.00%
2020/11/19	10	29.20	0	0.00	29.20	10	3,269	0.31%
2020/11/18	1	29.00	1	29.10	29.20	0	3,272	0.00%
2020/11/17	10.5	29.10	0	0.00	29.00	10.5	3,295	0.32%
2020/11/16	43	29.20	0	0.00	29.10	43	3,409	1.26%
2020/11/13	15	29.30	2	29.15	29.35	13	3,388	0.38%
2020/11/12	1.3	29.14	2	29.30	29.10	-0.7	3,373	-0.02%
2020/11/11	0	0.00	13.2	29.21	29.35	-13.2	3,394	-0.39%
2020/11/10	0	0.00	10	29.00	29.00	-10	3,365	-0.30%
2020/11/09	3	29.03	0	0.00	28.90	3	3,523	0.09%
2020/11/06	0	0.00	1	29.10	28.85	-1	3,665	-0.03%
2020/11/04	5	28.80	1	28.70	28.75	4	3,661	0.11%
2020/11/03	0	0.00	2	28.60	28.70	-2	3,685	-0.05%
2020/11/02	0	0.00	0.1	28.40	28.30	-0.1	3,703	0.00%
2020/10/30	5	28.39	1	28.20	28.20	4	3,715	0.11%
2020/10/29	0	0.00	5.1	28.35	28.45	-5.1	3,722	-0.14%
2020/10/28	0	0.00	0.4	28.75	28.60	-0.4	3,746	-0.01%
2020/10/26	5	28.90	6	28.85	28.85	-1	3,792	-0.03%
2020/10/23	27	29.02	0	0.00	28.95	27	3,837	0.70%
2020/10/22	4	28.90	6	28.95	28.95	-2	3,904	-0.05%
2020/10/21	16	29.01	13	29.10	28.95	3	4,020	0.07%
2020/10/20	0	0.00	2	28.85	28.90	-2	4,113	-0.05%
2020/10/19	0	0.00	2	28.75	28.70	-2	4,135	-0.05%
2020/10/15	12	28.50	0	0.00	28.60	12	4,251	0.28%
2020/10/14	0.3	28.55	0	0.00	28.55	0.3	4,286	0.01%
2020/10/13	1	28.30	0	0.00	28.25	1	4,424	0.02%
2020/10/12	8	28.52	5	28.40	28.40	3	4,435	0.07%
2020/10/07	3	28.60	0	0.00	28.70	3	4,946	0.06%
2020/10/05	1	28.80	1	28.85	28.40	0	5,617	0.00%
2020/09/29	4	28.13	0.4	28.15	28.10	3.6	5,860	0.06%
2020/09/25	1	27.50	0	0.00	27.60	1	6,327	0.02%
2020/09/24	1	27.85	0	0.00	27.65	1	6,527	0.02%
2020/09/23	1.1	28.35	0	0.00	28.15	1.1	6,661	0.02%
2020/09/22	4	28.48	5	28.48	28.45	-1	6,755	-0.01%
2020/09/18	2	28.90	2	28.95	28.95	0	7,011	0.00%
2020/09/16	0.1	28.90	0	0.00	28.85	0.1	7,190	0.00%
2020/09/15	0	0.00	6	29.00	28.85	-6	7,247	-0.08%
2020/09/14	0.3	29.00	0.2	29.00	29.00	0.1	7,430	0.00%
2020/09/11	0.1	29.05	20	29.05	29.00	-19.9	7,485	-0.27%
2020/09/10	2	28.93	8	29.10	29.10	-6	7,510	-0.08%
2020/09/08	2	28.63	0	0.00	28.60	2	7,595	0.03%
2020/09/07	0	0.00	1	28.60	28.45	-1	7,756	-0.01%
2020/09/04	10	28.40	0	0.00	28.50	10	7,924	0.13%
2020/09/03	10.2	28.90	3.1	29.01	28.70	7.1	8,277	0.09%
2020/09/02	2.1	28.87	5	28.85	28.85	-2.9	8,345	-0.04%
2020/09/01	1	28.80	3	28.85	28.85	-2	8,522	-0.02%
2020/08/31	2	28.90	5	29.25	28.90	-3	8,629	-0.03%
2020/08/28	0	0.00	19	28.96	29.15	-19	8,671	-0.22%
2020/08/27	2	28.85	0	0.00	28.85	2	8,748	0.02%
2020/08/26	5	29.01	7.2	29.08	28.95	-2.2	8,858	-0.03%
2020/08/25	0	0.00	2	28.30	28.35	-2	8,837	-0.02%
2020/08/24	1.2	28.11	0	0.00	28.10	1.2	9,028	0.01%
2020/08/21	2	28.00	2	28.00	27.95	0	9,124	0.00%
2020/08/20	4	27.74	6	27.90	27.75	-2	9,210	-0.02%
2020/08/19	3	28.52	0	0.00	28.45	3	9,233	0.03%
2020/08/18	12	28.83	2	28.75	28.75	10	9,372	0.11%
2020/08/17	0	0.00	1	28.80	28.85	-1	9,759	-0.01%
2020/08/14	4	28.30	0	0.00	28.45	4	10,623	0.04%
2020/08/13	11	28.35	0	0.00	28.25	11	10,698	0.10%
2020/08/12	19	28.85	0.6	28.85	28.75	18.4	10,562	0.17%
2020/08/11	3	29.50	2	29.55	29.40	1	10,458	0.01%
2020/08/10	26	29.34	0	0.00	29.35	26	10,611	0.25%
2020/08/07	3	29.23	0	0.00	29.25	3	10,807	0.03%
2020/08/06	0	0.00	4	29.50	29.40	-4	10,949	-0.04%
2020/08/05	8	29.31	0	0.00	29.35	8	11,121	0.07%
2020/08/03	6	29.17	3	29.10	29.20	3	11,308	0.03%
2020/07/31	0	0.00	3	29.57	29.55	-3	11,359	-0.03%
2020/07/30	1	29.15	7	29.17	29.15	-6	11,446	-0.05%
2020/07/29	0	0.00	2	29.00	29.00	-2	11,475	-0.02%
2020/07/28	2	28.53	2	28.85	28.25	0	11,504	0.00%
2020/07/27	8	28.63	0	0.00	28.55	8	11,547	0.07%
2020/07/24	9	29.15	1	29.00	29.00	8	11,509	0.07%
2020/07/23	0	0.00	50	29.65	29.60	-50	11,390	-0.44%
2020/07/22	4	29.74	0	0.00	29.75	4	11,429	0.03%
2020/07/21	2	29.88	60	29.95	29.85	-58	11,397	-0.51%
2020/07/20	1	29.45	5	29.30	29.65	-4	11,411	-0.04%
2020/07/17	9	29.62	5	29.95	29.55	4	11,486	0.03%
2020/07/16	4	29.98	2	30.10	30.15	2	11,564	0.02%
2020/07/15	5	29.97	7	30.34	29.85	-2	11,684	-0.02%
2020/07/14	9	30.18	0	0.00	30.35	9	11,764	0.08%
2020/07/13	1	34.10	0	0.00	34.20	1	11,554	0.01%
2020/07/10	64	33.92	28	34.00	33.90	36	11,409	0.32%
2020/07/09	13.6	33.57	5	33.55	33.55	8.6	11,334	0.08%
2020/07/08	1	33.35	7	33.55	33.55	-6	11,280	-0.05%
2020/07/07	22	33.65	5	33.48	33.35	17	11,272	0.15%
2020/07/06	0	0.00	19	33.94	33.95	-19	11,266	-0.17%
2020/07/03	12	33.04	27	33.01	33.30	-15	11,364	-0.13%
2020/07/02	15	32.65	4	32.75	32.75	11	11,254	0.10%
2020/07/01	9	32.47	0	0.00	32.40	9	11,141	0.08%
2020/06/30	9	32.25	10	32.43	32.40	-1	11,075	-0.01%
2020/06/29	13	32.12	0	0.00	32.25	13	11,012	0.12%
2020/06/24	12	32.04	14	31.74	32.15	-2	10,937	-0.02%
2020/06/23	4.3	31.52	5	31.75	31.45	-0.7	10,969	-0.01%
2020/06/22	102	31.55	0	0.00	31.60	102	11,028	0.92%	大買/鉅額交易
2020/06/19	2	31.40	0	0.00	31.45	2	11,190	0.02%
2020/06/18	11	31.41	1	31.45	31.45	10	11,126	0.09%
2020/06/17	2	31.35	2	31.45	31.30	0	11,142	0.00%
2020/06/16	76	31.38	1	31.35	31.55	75	11,267	0.67%
2020/06/15	50.2	31.30	65	31.10	31.05	-14.9	11,582	-0.13%
2020/06/12	18	31.19	4	31.35	31.50	14	11,701	0.12%
2020/06/11	9	32.35	1	32.10	32.05	8	11,810	0.07%
2020/06/10	63	32.76	4	33.08	32.80	59	11,843	0.50%
2020/06/09	0	0.00	4	32.31	32.35	-4	11,888	-0.03%
2020/06/08	14	32.13	2	32.40	32.10	12	12,160	0.10%
2020/06/05	2	32.38	3	32.55	32.55	-1	12,335	-0.01%
2020/06/04	8	32.06	1	32.15	32.20	7	12,519	0.06%
2020/06/03	2	32.03	0	0.00	31.95	2	12,684	0.02%
2020/06/02	3	32.20	1	31.95	31.95	2	12,674	0.02%
2020/06/01	3	32.28	38	32.30	32.35	-35	12,701	-0.28%
2020/05/29	104	32.55	4	32.63	32.30	100	12,842	0.78%	大買/
2020/05/28	1	32.30	15	32.22	32.05	-14	13,010	-0.11%
2020/05/27	2	32.10	22.1	32.10	32.05	-20.1	13,239	-0.15%
2020/05/26	10	32.26	3	32.30	32.10	7	13,584	0.05%
2020/05/25	4	32.28	1	32.05	32.35	3	13,635	0.02%
2020/05/22	9	32.76	57	32.73	32.40	-48	13,734	-0.35%
2020/05/21	55.3	33.10	37	32.49	33.30	18.3	13,906	0.13%
2020/05/20	7	30.63	11	30.40	30.70	-4	13,366	-0.03%
2020/05/18	2	29.85	0	0.00	29.75	2	14,846	0.01%
2020/05/15	11	29.70	5	30.00	29.75	6	15,551	0.04%
2020/05/14	15	30.34	0	0.00	30.10	15	15,703	0.10%
2020/05/13	3	30.92	1	30.95	31.00	2	15,635	0.01%
2020/05/12	6	31.18	7	31.19	31.35	-1	15,550	-0.01%
2020/05/11	5	30.55	8	30.80	30.80	-3	15,487	-0.02%
2020/05/08	4	30.80	2	30.85	30.50	2	15,395	0.01%
2020/05/07	2	30.50	17	30.61	30.80	-15	15,297	-0.10%
2020/05/06	23	30.78	4	30.80	30.50	19	15,231	0.12%
2020/05/05	2	30.10	0	0.00	30.25	2	15,125	0.01%
2020/05/04	10	30.03	7	30.13	30.15	3	15,101	0.02%
2020/04/30	4	30.80	97	30.70	30.60	-93	15,050	-0.62%
2020/04/29	0	0.00	5	30.51	30.50	-5	15,013	-0.03%
2020/04/28	2	30.43	6	30.29	30.35	-4	14,991	-0.03%
2020/04/27	3	30.10	2	30.00	30.25	1	15,081	0.01%
2020/04/24	5	29.46	0	0.00	29.40	5	15,045	0.03%
2020/04/22	57	29.44	5	29.04	29.50	52	15,092	0.34%
2020/04/21	18	29.82	3	30.07	29.40	15	15,059	0.10%
2020/04/20	7	30.39	12	30.67	30.35	-5	14,935	-0.03%
2020/04/17	76	31.04	544	31.68	30.85	-468	14,813	-3.16%	大賣/鉅額交易
2020/04/16	5	31.25	3	31.65	31.40	2	14,601	0.01%
2020/04/15	12	31.01	54.3	31.19	31.20	-42.3	14,441	-0.29%
2020/04/14	35	30.48	34.1	30.56	30.80	0.9	14,234	0.01%
2020/04/13	8	29.34	4	29.55	29.35	4	14,016	0.03%
2020/04/10	8	29.21	0	0.00	29.15	8	13,957	0.06%
2020/04/09	78	29.20	96	28.88	29.05	-18	13,866	-0.13%
2020/04/08	106	29.00	11	28.87	29.10	95	13,659	0.70%	大買/
2020/04/07	13	27.70	2	27.68	27.55	11	13,336	0.08%
2020/04/06	2	27.30	0	0.00	27.30	2	13,221	0.02%
2020/04/01	0	0.00	5	27.30	27.25	-5	13,146	-0.04%
2020/03/31	4	27.15	7	27.34	27.15	-3	13,076	-0.02%
2020/03/30	2	26.70	2	26.10	26.95	0	12,986	0.00%
2020/03/27	53	27.04	77	27.07	26.85	-24	12,952	-0.19%
2020/03/26	11	26.46	5	26.65	26.85	6	12,801	0.05%
2020/03/25	4	27.01	1	27.25	26.45	3	12,784	0.02%
2020/03/24	2	25.53	0	0.00	25.80	2	12,601	0.02%
2020/03/23	6	23.80	1	23.90	24.10	5	12,552	0.04%
2020/03/20	6	24.23	18	25.17	25.10	-12	12,500	-0.10%
2020/03/19	11	23.77	15	23.46	23.40	-4	12,332	-0.03%
2020/03/18	17	26.45	1	27.00	26.00	16	11,994	0.13%
2020/03/17	19.2	27.18	3	27.25	26.80	16.2	11,782	0.14%
2020/03/16	11.2	28.58	9	28.43	27.75	2.2	11,545	0.02%
2020/03/13	92	28.66	16	28.45	28.95	76	11,507	0.66%
2020/03/12	14	30.04	40	29.95	30.05	-26	11,085	-0.23%
2020/03/11	23	32.24	36	32.30	31.60	-13	10,744	-0.12%
2020/03/10	35	33.11	3	33.35	33.35	32	10,395	0.31%
2020/03/09	5	33.16	10	33.53	32.70	-5	10,107	-0.05%
2020/03/06	1	33.90	0	0.00	34.10	1	9,880	0.01%
2020/03/05	6	34.09	16	34.22	34.25	-10	9,839	-0.10%
2020/03/04	10	33.81	1	34.40	33.70	9	9,695	0.09%
2020/03/03	7	34.68	10	35.08	34.50	-3	9,468	-0.03%
2020/03/02	13	33.73	15	33.74	34.25	-2	9,098	-0.02%
2020/02/27	22	34.49	10	35.63	34.05	12	8,789	0.14%
2020/02/26	5.1	34.51	1	34.65	34.75	4.1	8,378	0.05%
2020/02/25	20	34.69	15	34.69	34.55	5	8,182	0.06%
2020/02/24	16	34.93	26	34.98	35.10	-10	7,914	-0.13%
2020/02/21	13	34.47	7	34.44	34.20	6	7,428	0.08%
2020/02/20	41	34.49	31	34.38	34.40	10	7,200	0.14%
2020/02/19	20	33.31	92.3	32.44	33.50	-72.3	6,467	-1.12%
2020/02/18	0	0.00	140	31.74	31.60	-140	5,842	-2.40%	大賣/鉅額交易
2020/02/17	17	30.06	17	30.43	30.50	0	5,350	0.00%
2020/02/14	69	29.88	1	29.95	29.70	68	5,272	1.29%
2020/02/13	1	29.60	10	29.50	29.35	-9	5,375	-0.17%
2020/02/12	1	29.40	5	29.30	29.45	-4	5,428	-0.07%
2020/02/11	3	28.70	0	0.00	28.70	3	5,418	0.06%
2020/02/06	1	28.80	0	0.00	28.80	1	5,412	0.02%
2020/02/05	0	0.00	1	28.50	28.50	-1	5,408	-0.02%
2020/02/04	1	28.55	0	0.00	28.50	1	5,368	0.02%
2020/02/03	0	0.00	1	27.90	28.40	-1	5,355	-0.02%
2020/01/31	3	29.00	2	29.25	29.00	1	5,286	0.02%
2020/01/30	4.1	28.74	14	28.79	28.95	-9.9	5,300	-0.19%
2020/01/20	4	30.49	7	30.51	30.35	-3	5,211	-0.06%
2020/01/17	694	30.25	17	30.49	30.40	677	5,432	12.46%	大買/鉅額交易
2020/01/15	6	29.81	1	29.90	29.85	5	5,260	0.10%
2020/01/14	1	29.65	5	29.59	29.70	-4	5,180	-0.08%
2020/01/03	1	28.95	1	28.85	28.95	0	4,950	0.00%
2020/01/02	0	0.00	5	29.05	28.95	-5	4,932	-0.10%
2019/12/26	0.1	28.95	0	0.00	29.00	0.1	4,880	0.00%
2019/12/24	1	28.95	5	28.95	29.00	-4	4,917	-0.08%
2019/12/23	0	0.00	2	29.05	29.10	-2	4,971	-0.04%
2019/12/19	0	0.00	2	29.25	29.20	-2	4,929	-0.04%
2019/12/18	1	29.10	5	29.05	29.20	-4	4,875	-0.08%
2019/12/12	5	28.60	0	0.00	28.70	5	4,641	0.11%
2019/12/10	7	29.01	0	0.00	28.80	7	4,624	0.15%
2019/12/06	0	0.00	2	28.40	28.45	-2	4,445	-0.04%
2019/12/03	3	27.82	0	0.00	28.00	3	4,371	0.07%
2019/11/26	0.1	28.50	3	28.35	28.50	-2.9	4,267	-0.07%
2019/11/25	2	28.33	7	28.35	28.50	-5	4,288	-0.12%
2019/11/21	1	28.75	0	0.00	28.75	1	4,296	0.02%
2019/11/20	6	28.80	5	28.95	28.90	1	4,255	0.02%
2019/11/19	4	29.68	5	29.35	29.30	-1	4,174	-0.02%
2019/11/18	2	29.30	2	29.05	29.30	0	4,043	0.00%
2019/11/15	10	28.85	13	28.65	28.60	-3	3,849	-0.08%
2019/11/14	5	28.77	1	28.10	28.70	4	3,743	0.11%
2019/11/13	5	28.85	1.4	28.92	28.90	3.6	3,464	0.10%
2019/11/12	7	28.13	10	28.25	28.50	-3	3,212	-0.09%
2019/11/11	11	27.87	6	28.08	27.75	5	2,970	0.17%
2019/11/08	4	27.54	2	27.45	27.50	2	2,837	0.07%
2019/11/06	1	26.90	0	0.00	26.90	1	2,670	0.04%
2019/11/05	0	0.00	4	26.94	26.95	-4	2,653	-0.15%
2019/11/04	3	26.60	3	26.80	26.75	0	2,631	0.00%
2019/11/01	0	0.00	5	26.70	26.75	-5	2,631	-0.19%
2019/10/30	23.1	26.85	67	26.61	26.80	-43.9	2,644	-1.66%
2019/10/29	44	26.59	0	0.00	26.60	44	2,615	1.68%
2019/10/28	5	27.23	2	26.90	26.90	3	2,532	0.12%
2019/10/25	38.5	27.01	37	27.02	27.10	1.5	2,462	0.06%
2019/10/23	2	25.88	20	25.76	25.75	-18	2,196	-0.82%
2019/10/22	1	25.75	0	0.00	25.75	1	2,188	0.05%
2019/10/21	0	0.00	2	25.50	25.75	-2	2,177	-0.09%
2019/10/18	1	25.45	0	0.00	25.45	1	2,161	0.05%
2019/10/17	2	25.50	0.5	25.60	25.50	1.5	2,137	0.07%
2019/10/04	0	0.00	0.8	26.05	26.00	-0.8	2,052	-0.04%
2019/10/03	1	25.60	0	0.00	25.95	1	2,061	0.05%
2019/10/02	0.2	26.10	0	0.00	26.00	0.2	2,027	0.01%
2019/10/01	0	0.00	1	26.00	26.10	-1	2,010	-0.05%
2019/09/27	1	26.20	0	0.00	26.15	1	1,979	0.05%
2019/09/26	21	26.50	0	0.00	26.25	21	1,941	1.08%
2019/09/24	3	26.40	0	0.00	26.45	3	1,789	0.17%
2019/09/16	5	26.00	0	0.00	26.30	5	1,740	0.29%
2019/09/10	2	26.80	0	0.00	26.60	2	1,677	0.12%
2019/09/09	2	27.30	0	0.00	27.30	2	1,641	0.12%
2019/09/05	6	27.56	0	0.00	27.55	6	1,645	0.36%
2019/09/02	7	27.54	0	0.00	27.65	7	1,667	0.42%
2019/08/30	8	27.47	0	0.00	27.60	8	1,658	0.48%
2019/08/29	2	27.25	0	0.00	27.30	2	1,637	0.12%
2019/08/27	6	31.60	11	31.68	31.55	-5	1,530	-0.33%
2019/08/26	2.1	31.55	34	31.56	31.55	-31.9	1,459	-2.19%
2019/08/23	0	0.00	10	31.80	31.80	-10	1,450	-0.69%
2019/08/22	1	31.90	0	0.00	31.75	1	1,449	0.07%
2019/08/21	0	0.00	10	32.00	31.90	-10	1,443	-0.69%
2019/08/20	2	31.85	0	0.00	31.85	2	1,423	0.14%
2019/08/19	0	0.00	1	31.75	31.80	-1	1,432	-0.07%
2019/08/16	1	31.25	0	0.00	31.45	1	1,421	0.07%
2019/08/07	2	31.05	0	0.00	31.00	2	1,407	0.14%
2019/08/05	1	31.10	0	0.00	31.20	1	1,450	0.07%
2019/08/02	3	31.80	0	0.00	31.90	3	1,517	0.20%
2019/08/01	0	0.00	3	32.20	32.20	-3	1,492	-0.20%
2019/07/31	5	32.24	1	32.30	32.35	4	1,491	0.27%
2019/07/30	3	32.33	10	32.37	32.35	-7	1,494	-0.47%
2019/07/29	1	32.05	10	32.20	32.35	-9	1,508	-0.60%
2019/07/26	0.1	32.00	10	32.05	32.10	-9.9	1,510	-0.66%
2019/07/25	1	31.95	0	0.00	32.05	1	1,489	0.07%
2019/07/22	1	31.95	10	32.05	31.90	-9	1,500	-0.60%
2019/07/19	2	32.03	6	32.10	31.95	-4	1,495	-0.27%
2019/07/18	0	0.00	16	32.14	32.05	-16	1,486	-1.08%
2019/07/17	1	32.15	3	32.15	32.15	-2	1,489	-0.13%
2019/07/15	5	32.35	0	0.00	32.45	5	1,471	0.34%
2019/07/12	0	0.00	0	32.05	32.15	0	1,465	0.00%
2019/07/11	0	0.00	2	31.90	32.00	-2	1,460	-0.14%
2019/07/10	2	31.70	0	0.00	31.80	2	1,440	0.14%
2019/07/08	0	0.00	3	31.50	31.55	-3	1,445	-0.21%
2019/07/02	1	31.20	0	0.00	31.20	1	1,538	0.07%
2019/06/26	0.1	30.60	0	0.00	30.70	0.1	1,564	0.01%
2019/06/11	17	29.94	0	0.00	29.75	17	1,813	0.94%
2019/06/05	1	29.20	17	29.36	29.20	-16	1,888	-0.85%
2019/05/31	0.1	29.40	0	0.00	29.40	0.1	2,016	0.01%
2019/05/28	10	29.50	0	0.00	28.60	10	2,349	0.43%
2019/05/23	0	0.00	0.3	29.35	29.35	-0.3	2,347	-0.01%
2019/05/14	5	29.15	0	0.00	29.65	5	2,385	0.21%
2019/05/13	4	29.58	0	0.00	29.35	4	2,394	0.17%
2019/05/10	12	30.46	0	0.00	30.10	12	2,400	0.50%
2019/05/06	7	32.00	0	0.00	31.90	7	2,359	0.30%
2019/05/02	0	0.00	9	32.22	32.35	-9	2,329	-0.39%
2019/04/29	0	0.00	5	32.02	31.95	-5	2,323	-0.22%
2019/04/26	3.1	31.70	0	0.00	31.70	3.1	2,307	0.13%
2019/04/25	0	0.00	0	31.60	31.65	0	2,319	0.00%
2019/04/24	6	31.65	0	0.00	31.60	6	2,334	0.26%
2019/04/16	1.1	31.69	0	0.00	31.70	1.1	2,359	0.05%
2019/04/15	1.3	31.58	15	31.60	31.60	-13.7	2,356	-0.58%
2019/04/12	2.5	31.44	5	31.40	31.40	-2.5	2,356	-0.11%
2019/04/09	0	0.00	3	32.60	32.50	-3	2,297	-0.13%
2019/04/08	3	32.50	6	32.40	32.50	-3	2,306	-0.13%
2019/04/03	2	31.80	0	0.00	31.90	2	2,289	0.09%
2019/04/02	1	31.70	4	31.80	31.70	-3	2,369	-0.13%
2019/04/01	1	31.60	8	31.58	31.65	-7	2,436	-0.29%
2019/03/26	2	31.55	0	0.00	31.60	2	2,669	0.07%
2019/03/25	5	31.30	0	0.00	31.40	5	2,688	0.19%
2019/03/22	2	31.68	0	0.00	31.60	2	2,692	0.07%
2019/03/21	0	0.00	4	31.50	31.50	-4	2,683	-0.15%
2019/03/19	0	0.00	1	31.50	31.50	-1	2,648	-0.04%
2019/03/18	0	0.00	3	31.05	31.30	-3	2,621	-0.11%
2019/03/15	12	30.73	1	31.05	31.05	11	2,591	0.42%
2019/03/14	24	30.76	0	0.00	30.85	24	2,394	1.00%
2019/03/13	4	30.78	0	0.00	30.85	4	2,370	0.17%
2019/03/12	13	30.88	1	30.75	30.80	12	2,340	0.51%
2019/03/11	0	0.00	31	31.16	31.05	-31	2,288	-1.35%
2019/03/06	6	31.85	0	0.00	31.80	6	2,191	0.27%
2019/03/05	77	31.94	2	31.90	32.05	75	2,155	3.48%
2019/03/04	31.1	31.18	30	31.60	31.90	1.1	2,056	0.05%
2019/02/27	14	29.85	0	0.00	29.90	14	1,847	0.76%
2019/02/20	5	28.55	0	0.00	28.60	5	1,673	0.30%
2019/01/29	0	0.00	7	27.46	27.65	-7	1,517	-0.46%
2019/01/28	0	0.00	2	27.45	27.60	-2	1,526	-0.13%
2019/01/25	2	27.55	10	27.24	27.50	-8	1,526	-0.52%
2019/01/24	0	0.00	1	26.85	26.90	-1	1,478	-0.07%
2019/01/23	0	0.00	2	26.95	26.85	-2	1,475	-0.14%
2019/01/18	0	0.00	2	27.00	27.00	-2	1,468	-0.14%
2019/01/17	0	0.00	3	26.60	26.75	-3	1,470	-0.20%
2019/01/16	0	0.00	1	26.45	26.40	-1	1,457	-0.07%
2019/01/15	0	0.00	9	26.04	26.20	-9	1,463	-0.61%
2019/01/14	0	0.00	1	26.15	26.05	-1	1,488	-0.07%
2019/01/09	1	24.90	3	25.28	25.30	-2	1,488	-0.13%
2019/01/07	0.1	24.70	0	0.00	24.70	0.1	1,487	0.01%
2019/01/03	5	24.35	0	0.00	24.35	5	1,560	0.32%
2018/12/27	2	24.70	4	24.65	24.55	-2	1,593	-0.13%
2018/12/26	0	0.00	2	24.03	24.00	-2	1,597	-0.13%
2018/12/25	8	23.62	2	23.73	23.40	6	1,630	0.37%
2018/12/24	5	24.34	1	24.35	24.05	4	1,552	0.26%
2018/12/22	0	0.00	1	24.80	24.70	-1	1,474	-0.07%
2018/12/21	8	24.49	0	0.00	23.85	8	1,450	0.55%
2018/12/20	9	25.22	0	0.00	24.90	9	1,287	0.70%
2018/12/19	15	25.59	0	0.00	25.55	15	1,245	1.20%
2018/12/18	0	0.00	6	25.96	26.10	-6	1,210	-0.50%
2018/12/17	11	26.12	0	0.00	26.00	11	1,190	0.92%
2018/12/14	2	26.80	0	0.00	26.75	2	1,175	0.17%
2018/12/10	1	26.85	0	0.00	26.85	1	1,191	0.08%
2018/12/07	2	27.20	0	0.00	27.45	2	1,199	0.17%
2018/12/06	11	27.55	0	0.00	27.15	11	1,237	0.89%
2018/12/05	4	27.88	0	0.00	27.95	4	1,251	0.32%
2018/12/04	0	0.00	4	28.48	28.25	-4	1,284	-0.31%
2018/12/03	3.1	28.60	2	28.73	28.55	1.1	1,324	0.08%
2018/11/30	0	0.00	0.6	28.25	28.25	-0.6	1,342	-0.04%
2018/11/29	6	28.65	3	28.72	28.30	3	1,432	0.21%
2018/11/28	2	27.70	1	27.65	28.00	1	1,509	0.07%
2018/11/26	2	27.50	0	0.00	27.35	2	1,599	0.13%
2018/11/22	0	0.00	3	27.27	27.35	-3	1,669	-0.18%
2018/11/20	0	0.00	10	27.30	27.30	-10	1,734	-0.58%
2018/11/16	2	27.20	2	27.35	27.35	0	1,751	0.00%
2018/11/13	0	0.00	1	26.80	27.00	-1	1,756	-0.06%
2018/11/07	0	0.00	1	26.25	26.25	-1	1,768	-0.06%
2018/11/05	0	0.00	1	26.55	26.60	-1	1,793	-0.06%
2018/11/02	5.1	25.45	0	0.00	25.45	5.1	1,767	0.29%
2018/10/31	2	25.20	0	0.00	25.10	2	1,784	0.11%
2018/10/25	2	24.75	0	0.00	24.70	2	1,765	0.11%
2018/10/24	0	0.00	3	25.10	25.10	-3	1,756	-0.17%
2018/10/23	0	0.00	3	24.85	24.70	-3	1,760	-0.17%
2018/10/22	11	24.83	0	0.00	24.45	11	1,743	0.63%
2018/10/19	2	24.80	0	0.00	24.90	2	1,715	0.12%
2018/10/18	4	25.25	0	0.00	25.15	4	1,711	0.23%
2018/10/17	4	26.30	0	0.00	25.70	4	1,691	0.24%
2018/10/12	10	25.99	0	0.00	26.25	10	1,737	0.58%
2018/10/11	2	25.50	4	25.75	25.75	-2	1,734	-0.12%
2018/10/05	3	26.30	0	0.00	26.30	3	1,648	0.18%
2018/10/04	1	26.45	0.1	26.65	26.65	0.9	1,621	0.05%
2018/10/03	27	27.01	0	0.00	26.90	27	1,594	1.69%
2018/10/02	21	27.83	0	0.00	27.75	21	1,527	1.37%
2018/09/28	7	28.30	0	0.00	28.40	7	1,507	0.46%
2018/09/27	5	28.40	1	28.45	28.45	4	1,494	0.27%
2018/09/25	2	28.55	0	0.00	28.50	2	1,484	0.13%
2018/09/21	13	28.36	3	28.55	28.55	10	1,488	0.67%
2018/09/20	2	28.45	0	0.00	28.45	2	1,486	0.13%
2018/09/19	2	28.50	0	0.00	28.45	2	1,491	0.13%
2018/09/18	2	28.45	0	0.00	28.35	2	1,493	0.13%
2018/09/14	5	28.20	0	0.00	28.35	5	1,502	0.33%
2018/09/11	3	28.50	0	0.00	28.60	3	1,469	0.20%
2018/09/10	19	28.77	4	28.80	28.65	15	1,465	1.02%
2018/09/07	3	29.10	0	0.00	29.45	3	1,456	0.21%
2018/09/06	2	29.93	1	29.95	29.85	1	1,415	0.07%
2018/09/05	80	29.74	0	0.00	29.75	80	1,391	5.75%
2018/09/04	6	35.65	27	35.76	35.40	-21	1,298	-1.62%
2018/09/03	0.1	35.50	43	35.55	35.60	-42.9	1,234	-3.48%
2018/08/31	0	0.00	15	35.35	35.50	-15	1,183	-1.27%
2018/08/30	0	0.00	7	35.30	35.25	-7	1,170	-0.60%
2018/08/29	0	0.00	15	35.18	35.30	-15	1,166	-1.29%
2018/08/28	0	0.00	15	34.94	35.00	-15	1,150	-1.30%
2018/08/27	2	34.50	6	34.75	34.80	-4	1,137	-0.35%
2018/08/24	6	34.32	14	34.38	34.35	-8	1,109	-0.72%
2018/08/23	2	34.25	16	34.22	34.35	-14	1,120	-1.25%
2018/08/22	0	0.00	38	34.07	34.20	-38	1,125	-3.37%
2018/08/21	0	0.00	51	34.00	34.10	-51	1,119	-4.56%
2018/08/08	2	34.30	0	0.00	34.10	2	1,155	0.17%
2018/08/01	0.1	33.85	0	0.00	33.90	0.1	1,202	0.01%
2018/07/25	6	34.08	0	0.00	34.05	6	1,210	0.50%
2018/07/20	0	0.00	26	33.93	33.80	-26	1,210	-2.15%
2018/07/19	6	33.88	22	33.93	33.85	-16	1,219	-1.31%
2018/07/18	2	33.30	11	33.40	33.35	-9	1,189	-0.76%
2018/07/17	4	33.08	0	0.00	33.10	4	1,178	0.34%
2018/07/16	16	33.18	0	0.00	32.95	16	1,174	1.36%
2018/07/10	4	32.85	0	0.00	32.60	4	1,209	0.33%
2018/07/05	0	0.00	2	33.00	33.00	-2	1,244	-0.16%
2018/07/03	0	32.85	0	0.00	33.00	0	1,262	0.00%
2018/07/02	0.1	32.90	0	0.00	33.00	0.1	1,264	0.01%
2018/06/21	2	33.00	2	33.00	33.00	0	1,378	0.00%
2018/06/15	0	0.00	2	33.00	32.80	-2	1,379	-0.14%
2018/06/07	0	0.00	12	33.90	33.70	-12	1,525	-0.79%
2018/06/06	0	0.00	16	33.73	33.60	-16	1,536	-1.04%
2018/06/05	0	0.00	4	33.40	33.45	-4	1,516	-0.26%
2018/06/04	0.1	33.15	1	33.15	33.20	-0.9	1,500	-0.06%
2018/06/01	0	0.00	2	32.90	32.75	-2	1,479	-0.14%
2018/05/31	5	32.85	0	0.00	32.90	5	1,477	0.34%
2018/05/28	5	33.15	0	0.00	33.05	5	1,481	0.34%
2018/05/24	0	0.00	3	32.80	32.80	-3	1,467	-0.20%
2018/05/18	0	0.00	4	32.60	32.70	-4	1,498	-0.27%
2018/05/17	0	0.00	1.4	32.64	32.55	-1.4	1,515	-0.09%
2018/05/11	12	32.14	12	32.30	32.25	0	1,638	0.00%
2018/05/02	0.1	32.00	0	0.00	32.00	0.1	1,650	0.01%
2018/04/30	0	0.00	21	32.15	32.15	-21	1,645	-1.28%
2018/04/27	0	0.00	59	32.00	31.95	-59	1,659	-3.56%
2018/04/25	5	32.06	0	0.00	32.10	5	1,766	0.28%
2018/04/24	9	32.93	0	0.00	32.55	9	1,786	0.50%
2018/04/18	0	33.40	0	0.00	33.50	0	1,880	0.00%
2018/04/17	16	33.25	4	33.25	33.50	12	1,885	0.64%
2018/04/16	14	33.35	0	0.00	33.50	14	2,011	0.70%
2018/04/13	1	33.35	0	0.00	33.50	1	2,012	0.05%
2018/04/12	5	33.38	0	0.00	33.40	5	2,019	0.25%
2018/04/11	0	0.00	8	33.58	33.30	-8	2,009	-0.40%
2018/04/10	13	33.51	0	0.00	33.75	13	1,996	0.65%
2018/04/09	0	0.00	8	33.80	33.85	-8	1,997	-0.40%
2018/04/03	0	0.00	0.1	33.65	33.65	-0.1	2,015	0.00%
2018/04/02	3.1	33.82	0	0.00	33.80	3.1	2,024	0.15%
2018/03/31	8	33.88	1	34.25	34.20	7	2,025	0.35%
2018/03/30	2	33.95	0	0.00	33.90	2	2,027	0.10%
2018/03/29	2	33.65	0	0.00	33.65	2	2,021	0.10%
2018/03/26	13	32.98	0	0.00	32.90	13	1,997	0.65%
2018/03/23	0	0.00	3	31.80	31.70	-3	1,930	-0.16%
2018/03/22	0	0.00	2	32.25	32.35	-2	1,974	-0.10%
2018/03/19	0	0.00	3	33.35	33.30	-3	2,302	-0.13%
2018/03/16	6	33.10	3	32.75	33.80	3	2,363	0.13%
2018/03/15	0	0.00	3	33.10	33.00	-3	2,233	-0.13%
2018/03/13	0	0.00	2	33.10	33.20	-2	2,254	-0.09%
2018/03/05	0.1	32.10	0	0.00	32.10	0.1	2,413	0.01%
2018/03/02	0	0.00	5	32.49	32.60	-5	2,480	-0.20%
2018/02/27	5	32.15	6	32.48	32.45	-1	2,466	-0.04%
2018/02/26	0	0.00	3	31.90	31.85	-3	2,484	-0.12%
2018/02/12	1	31.00	0	0.00	31.00	1	2,529	0.04%
2018/02/09	2	30.70	0	0.00	31.50	2	2,512	0.08%
2018/01/25	10	33.85	0	0.00	33.90	10	2,611	0.38%
2018/01/19	80	34.60	6	34.55	34.35	74	2,624	2.82%
2018/01/17	1	33.65	0	0.00	33.45	1	2,596	0.04%
2018/01/16	1	33.85	0	0.00	33.90	1	2,645	0.04%
2018/01/12	3	34.05	0	0.00	34.10	3	2,656	0.11%
2018/01/11	1	33.70	2.1	34.06	34.40	-1.1	2,663	-0.04%
2018/01/10	15	33.84	1	34.25	33.95	14	2,695	0.52%
2018/01/04	1	35.70	0	0.00	35.65	1	3,160	0.03%
2018/01/03	3	35.60	0	0.00	35.60	3	3,224	0.09%
2018/01/02	0	0.00	1	35.25	35.25	-1	3,257	-0.03%