神達 (3706)-元大-員林券商分點個股進出

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
44.35
漲跌
▼0.45
漲幅
-1.00%
成交量
4,159張
產業
上市電腦週邊類股
856人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

神達 (3706)籌碼相關－元大-員林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林券商分點個股進出
元大-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	4	44.68	2	44.60	44.35	2	16,877	0.01%
2024/06/25	6	44.43	25	44.86	44.80	-19	17,982	-0.11%
2024/06/24	4	45.55	4	45.36	44.75	0	19,475	0.00%
2024/06/21	3	46.10	1.1	46.32	46.15	1.9	19,884	0.01%
2024/06/20	2.1	46.44	1	46.30	46.45	1.1	20,564	0.01%
2024/06/19	11	46.35	19.1	46.46	46.25	-8.1	22,953	-0.04%
2024/06/18	4.1	45.65	4.1	45.71	45.70	0	25,902	0.00%
2024/06/17	1	45.60	8	45.74	45.55	-7	28,245	-0.02%
2024/06/14	6.4	45.88	17	45.64	45.95	-10.6	29,522	-0.04%
2024/06/13	26	45.63	1	45.55	45.45	25	29,641	0.08%
2024/06/12	9	45.47	10	45.00	45.15	-1	29,801	0.00%
2024/06/11	6	45.42	3	45.47	45.10	3	30,032	0.01%
2024/06/07	5.1	45.97	17.2	45.97	45.70	-12.2	30,461	-0.04%
2024/06/06	4.2	46.58	8	46.00	46.60	-3.8	30,717	-0.01%
2024/06/05	5	47.18	11	47.27	46.65	-6	30,788	-0.02%
2024/06/04	9	48.34	29.2	48.44	47.75	-20.2	30,772	-0.07%
2024/06/03	9	48.26	6.2	48.26	48.20	2.8	30,722	0.01%
2024/05/31	3.1	47.74	5	47.78	47.50	-1.9	30,623	-0.01%
2024/05/30	23	48.15	8	48.06	47.60	15	30,611	0.05%
2024/05/29	34	49.01	17	48.94	49.00	17	30,586	0.06%
2024/05/28	10.2	48.37	5	48.36	48.35	5.2	30,460	0.02%
2024/05/27	32	48.85	8	49.14	48.40	24	30,404	0.08%
2024/05/24	8	48.33	6	48.26	48.35	2	30,334	0.01%
2024/05/23	14.2	48.47	13	48.48	48.00	1.2	30,104	0.00%
2024/05/22	94.1	48.93	98.2	49.05	49.50	-4.2	29,750	-0.01%
2024/05/21	16	47.03	25.5	47.30	47.95	-9.5	29,279	-0.03%
2024/05/20	7	45.59	11	46.10	45.80	-4	28,708	-0.01%
2024/05/17	19	46.57	9	46.41	45.90	10	28,138	0.04%
2024/05/16	13	47.74	27	47.98	46.80	-14	27,886	-0.05%
2024/05/15	45	47.26	45.3	47.35	47.40	-0.3	27,835	0.00%
2024/05/14	64.3	46.76	15.4	46.36	48.00	48.9	27,668	0.18%
2024/05/13	13	44.91	8	45.02	44.85	5	27,147	0.02%
2024/05/10	40	44.07	10.8	44.14	44.10	29.2	27,071	0.11%
2024/05/09	0	0.00	2	42.83	42.75	-2	26,688	-0.01%
2024/05/08	1	43.05	5	42.93	42.95	-4	26,814	-0.01%
2024/05/07	10.1	42.95	1	42.75	43.00	9.1	26,976	0.03%
2024/05/06	0	0.00	1	43.90	43.20	-1	26,908	0.00%
2024/05/03	4.5	44.94	11.1	45.01	43.75	-6.6	26,916	-0.02%
2024/05/02	3	44.77	4.5	44.62	44.60	-1.5	27,037	-0.01%
2024/04/30	7	45.51	1	45.35	45.40	6	27,395	0.02%
2024/04/29	9	45.94	11	45.88	45.90	-2	27,857	-0.01%
2024/04/26	20	45.86	14	45.82	45.70	6	28,831	0.02%
2024/04/25	3	44.13	0	0.00	44.05	3	28,993	0.01%
2024/04/24	1	43.85	2	43.70	44.60	-1	29,086	0.00%
2024/04/23	6	42.47	11	42.69	42.80	-5	29,074	-0.02%
2024/04/22	12	43.80	7	42.56	42.20	5	29,228	0.02%
2024/04/19	5.1	43.77	39.4	43.51	43.70	-34.3	29,229	-0.12%
2024/04/18	12	44.75	19	44.60	44.70	-7	29,358	-0.02%
2024/04/17	16	45.34	1.3	45.40	45.00	14.7	29,809	0.05%
2024/04/16	12.1	45.49	20.1	45.18	44.55	-8	30,455	-0.03%
2024/04/15	26.2	47.34	13.5	47.26	46.85	12.7	30,218	0.04%
2024/04/12	4.1	48.87	21	49.05	48.60	-16.9	30,070	-0.06%
2024/04/11	6.4	48.71	3	48.53	48.85	3.4	30,088	0.01%
2024/04/10	7	50.27	12	49.91	49.55	-5	30,183	-0.02%
2024/04/09	14	50.43	11	50.12	50.00	3	30,203	0.01%
2024/04/08	8	50.25	15	50.17	50.20	-7	30,454	-0.02%
2024/04/03	9.1	49.75	9.1	50.31	50.00	0	30,964	0.00%
2024/04/02	30	50.38	4	50.55	50.10	26	32,738	0.08%
2024/04/01	14	51.69	9.3	51.36	51.10	4.7	32,628	0.01%
2024/03/29	71	51.00	72.1	51.33	51.50	-1	32,317	0.00%
2024/03/28	68.7	53.89	28	53.09	52.20	40.7	31,969	0.13%
2024/03/27	70	55.86	118.8	56.41	56.70	-48.8	30,939	-0.16%	大賣/
2024/03/26	10.1	53.49	23	53.11	53.20	-12.9	29,545	-0.04%
2024/03/25	49.2	54.77	35.2	54.48	54.00	14	29,445	0.05%
2024/03/22	297.1	57.19	250.6	56.08	54.00	46.5	28,813	0.16%	大買/大賣/
2024/03/21	262.9	55.74	349.7	56.12	57.90	-86.8	26,387	-0.33%	大買/大賣/
2024/03/20	44	52.24	79	52.95	53.60	-35	23,391	-0.15%
2024/03/19	13.4	48.60	44.7	48.36	48.80	-31.4	21,293	-0.15%
2024/03/18	5	45.53	2	46.20	46.50	3	20,908	0.01%
2024/03/15	6	45.48	16.1	45.65	45.60	-10.1	20,820	-0.05%
2024/03/14	12	45.55	9.4	45.73	45.55	2.6	20,658	0.01%
2024/03/13	43.5	45.83	32	45.81	45.65	11.5	20,533	0.06%
2024/03/12	5.7	44.89	117.3	44.91	45.30	-111.6	20,128	-0.55%	大賣/鉅額交易
2024/03/11	9.3	43.79	41	44.02	43.70	-31.7	19,919	-0.16%
2024/03/08	7.3	42.32	4	42.45	42.50	3.3	19,835	0.02%
2024/03/07	7.3	42.89	4	43.04	42.70	3.3	20,023	0.02%
2024/03/06	1.3	43.10	2	43.35	43.30	-0.7	20,391	0.00%
2024/03/05	0	0.00	4	43.49	43.55	-4	20,432	-0.02%
2024/03/04	6.3	43.71	5	43.65	43.20	1.3	20,436	0.01%
2024/03/01	6	42.94	3	43.08	43.05	3	20,313	0.01%
2024/02/29	6	41.86	5	41.51	42.30	1	20,308	0.00%
2024/02/27	33	41.69	20.1	42.57	41.60	12.9	20,415	0.06%
2024/02/26	43.7	43.04	2	43.23	42.95	41.7	20,354	0.20%
2024/02/23	62.3	44.33	1	45.75	43.60	61.3	20,439	0.30%
2024/02/22	17	45.29	64.3	45.61	44.45	-47.3	20,545	-0.23%
2024/02/21	6	43.78	0	0.00	43.75	6	20,177	0.03%
2024/02/20	18.3	43.78	1	44.05	43.75	17.2	20,306	0.08%
2024/02/19	48.5	44.39	9	44.35	44.15	39.5	20,252	0.20%
2024/02/16	49	45.23	7	45.59	45.60	42	20,286	0.21%
2024/02/15	8.1	44.49	21	44.76	45.10	-13	20,101	-0.06%
2024/02/05	3.1	44.88	6.2	45.01	44.80	-3.1	19,880	-0.02%
2024/02/02	6.1	45.13	15	45.12	45.10	-8.9	19,884	-0.04%
2024/02/01	4	44.61	6	44.80	44.65	-2	19,825	-0.01%
2024/01/31	17	45.31	5	45.28	45.00	12	19,888	0.06%
2024/01/30	4.2	45.72	2	45.45	46.40	2.2	19,712	0.01%
2024/01/26	4	44.44	19	44.76	44.50	-15	19,452	-0.08%
2024/01/25	27	46.40	24	45.51	45.40	3	19,385	0.02%
2024/01/24	11	46.72	16	46.45	46.10	-5	19,145	-0.03%
2024/01/23	27	46.02	27.2	46.15	46.40	-0.2	18,790	0.00%
2024/01/22	50.2	46.34	38	46.47	46.40	12.1	18,283	0.07%
2024/01/19	15.1	44.53	21	44.69	44.85	-5.9	17,193	-0.03%
2024/01/18	5	43.31	3.6	43.23	43.35	1.4	16,714	0.01%
2024/01/17	3	43.73	2	43.68	43.25	1	16,663	0.01%
2024/01/16	2	43.73	1	44.05	43.60	1	16,614	0.01%
2024/01/15	0	0.00	8	44.11	43.95	-8	16,467	-0.05%
2024/01/12	5.1	43.98	0.1	43.65	43.55	5	16,410	0.03%
2024/01/11	15.1	44.20	22.5	44.30	44.55	-7.4	16,224	-0.05%
2024/01/10	24.1	43.52	32.6	43.57	43.65	-8.6	15,998	-0.05%
2024/01/09	3.2	42.16	2	42.70	41.95	1.2	15,344	0.01%
2024/01/08	0	0.00	3	42.55	42.15	-3	15,597	-0.02%
2024/01/05	9.5	42.22	2.7	42.28	42.25	6.8	16,105	0.04%
2024/01/04	10	42.85	18	42.21	42.10	-8	16,376	-0.05%
2024/01/03	1	42.95	4	43.15	43.30	-3	16,329	-0.02%
2024/01/02	6.1	43.35	32	43.06	43.20	-26	16,273	-0.16%
2023/12/29	28.1	44.87	24	44.77	44.55	4.1	15,997	0.03%
2023/12/28	100.5	44.88	87.2	44.72	45.00	13.3	15,338	0.09%
2023/12/27	6.1	42.36	42	41.99	42.55	-36	13,513	-0.27%
2023/12/26	7	41.77	11	41.68	42.10	-4	13,726	-0.03%
2023/12/25	0	0.00	1	41.65	41.55	-1	13,929	-0.01%
2023/12/22	0	0.00	4	41.60	41.60	-4	13,969	-0.03%
2023/12/21	2.5	41.65	3	41.53	41.50	-0.5	14,021	0.00%
2023/12/20	31.1	41.51	57.3	41.65	41.65	-26.2	14,239	-0.18%
2023/12/19	1.1	39.76	0	0.00	39.50	1.1	14,259	0.01%
2023/12/18	1.1	40.31	1	40.50	40.30	0.1	14,458	0.00%
2023/12/15	5	40.39	0	0.00	40.25	5	15,181	0.03%
2023/12/14	31	41.43	19	41.09	40.70	12	15,435	0.08%
2023/12/13	95	41.97	120	42.28	41.20	-25	15,245	-0.16%	大賣/
2023/12/12	3	41.08	5	41.17	40.90	-2	14,422	-0.01%
2023/12/11	7	41.44	0	0.00	41.15	7	14,501	0.05%
2023/12/08	1.2	41.36	2	41.60	40.95	-0.8	14,553	-0.01%
2023/12/07	10	41.57	17	41.21	41.15	-7	14,461	-0.05%
2023/12/06	10	41.34	5	41.40	41.15	5	14,542	0.03%
2023/12/05	2	40.93	7	40.79	40.75	-5	14,492	-0.03%
2023/12/04	49	41.49	7.3	41.43	41.25	41.7	14,429	0.29%
2023/12/01	26.5	41.40	55	41.25	41.40	-28.5	14,215	-0.20%
2023/11/30	0.3	40.20	9	40.08	40.20	-8.7	13,802	-0.06%
2023/11/29	12	39.54	0	0.00	39.85	12	13,797	0.09%
2023/11/27	31.1	38.82	24	38.80	38.25	7.1	14,123	0.05%
2023/11/24	24.1	39.85	12	39.91	39.75	12.1	14,088	0.09%
2023/11/23	8.1	41.69	3	41.37	40.90	5.1	14,040	0.04%
2023/11/22	11.1	41.08	44	40.67	40.75	-32.9	14,038	-0.23%
2023/11/21	6.3	41.86	13	42.07	42.20	-6.8	14,068	-0.05%
2023/11/20	14.1	41.17	10	41.00	41.20	4.1	14,328	0.03%
2023/11/17	45.1	40.60	7	40.04	40.90	38.1	14,375	0.27%
2023/11/16	0.1	39.25	3	39.03	39.30	-3	14,457	-0.02%
2023/11/15	17.1	39.60	27	38.86	38.70	-10	14,825	-0.07%
2023/11/14	7.1	39.94	3	40.02	39.85	4.1	16,064	0.03%
2023/11/13	9	39.15	3	39.55	39.70	6	16,441	0.04%
2023/11/10	0	0.00	1.2	39.36	39.50	-1.2	16,710	-0.01%
2023/11/09	0.2	38.98	7.1	39.10	38.85	-7	16,978	-0.04%
2023/11/08	2	39.55	0	0.00	39.10	2	17,277	0.01%
2023/11/06	1	38.60	0	0.00	38.70	1	18,229	0.01%
2023/11/03	5	38.19	7.1	38.33	38.10	-2.1	18,679	-0.01%
2023/11/02	1	38.10	3	38.38	37.90	-2	19,410	-0.01%
2023/11/01	0	0.00	1	36.85	36.90	-1	20,759	0.00%
2023/10/31	5.1	37.07	1	36.95	36.75	4.1	21,299	0.02%
2023/10/30	4.1	38.24	2	38.23	37.90	2.1	21,465	0.01%
2023/10/27	1.1	38.80	1	38.35	38.15	0.1	21,611	0.00%
2023/10/26	2.1	38.23	1	38.40	38.20	1.1	21,951	0.00%
2023/10/25	1	39.10	1	39.20	39.00	0	22,087	0.00%
2023/10/24	9	38.56	4	38.68	39.00	5	22,137	0.02%
2023/10/23	6	38.18	4	38.29	38.30	2	22,215	0.01%
2023/10/20	0.1	37.35	0	0.00	37.95	0.1	22,467	0.00%
2023/10/19	6.1	37.19	1	37.90	38.00	5.1	22,749	0.02%
2023/10/18	3.1	38.30	16	37.88	37.50	-12.9	23,174	-0.06%
2023/10/17	1.1	39.55	5	39.72	39.35	-4	23,530	-0.02%
2023/10/16	23.1	40.15	11	39.97	39.80	12.1	26,345	0.05%
2023/10/13	12.1	41.96	53	41.23	42.00	-41	30,275	-0.14%
2023/10/12	56.1	40.69	5	40.57	41.85	51.1	30,070	0.17%
2023/10/11	9	39.78	104	40.40	39.65	-95	30,478	-0.31%	大賣/
2023/10/06	14.1	41.73	23	41.48	41.50	-8.9	30,983	-0.03%
2023/10/05	2	41.65	3	41.90	41.65	-1	32,976	0.00%
2023/10/04	22.1	40.90	104	40.62	41.20	-81.9	33,163	-0.25%	大賣/
2023/10/03	2.1	41.69	6	41.60	41.45	-3.9	33,217	-0.01%
2023/10/02	46.1	42.81	24	42.25	42.50	22.1	33,214	0.07%
2023/09/28	1	40.70	14.5	41.15	40.75	-13.5	33,075	-0.04%
2023/09/27	2	40.70	32	40.70	40.80	-30	33,344	-0.09%
2023/09/26	0	0.00	12	40.38	40.10	-12	34,282	-0.04%
2023/09/25	22	40.72	18	40.20	40.10	4	34,571	0.01%
2023/09/22	13.1	40.32	48.5	40.35	40.80	-35.4	34,366	-0.10%
2023/09/21	13	38.85	4	39.10	39.25	9	34,107	0.03%
2023/09/20	98	40.20	126.5	40.55	39.50	-28.5	34,089	-0.08%	大賣/
2023/09/19	35.1	38.84	2	38.85	38.45	33.1	33,817	0.10%
2023/09/18	11.1	38.08	1	37.90	37.80	10.1	34,400	0.03%
2023/09/15	15	38.85	20	38.55	38.70	-5	34,706	-0.01%
2023/09/14	28	38.84	0	0.00	38.70	28	34,870	0.08%
2023/09/13	11.1	38.44	1	38.35	38.55	10	35,439	0.03%
2023/09/12	1.1	38.26	3.5	38.34	38.45	-2.5	37,017	-0.01%
2023/09/11	14.3	38.56	4.5	38.07	38.20	9.8	38,498	0.03%
2023/09/08	13.1	39.19	14	39.38	39.25	-1	38,420	0.00%
2023/09/07	1.1	39.85	3	39.80	39.65	-2	38,624	-0.01%
2023/09/06	32.1	40.41	3.9	40.53	40.15	28.2	38,619	0.07%
2023/09/05	0.2	39.86	2	40.06	40.35	-1.8	38,718	0.00%
2023/09/04	17	39.68	2.2	39.79	39.90	14.8	38,830	0.04%
2023/09/01	6.4	40.33	17	40.28	39.75	-10.6	38,850	-0.03%
2023/08/31	23.1	40.21	10	40.32	40.55	13.1	38,766	0.03%
2023/08/30	43.2	41.17	5	41.59	40.95	38.2	38,883	0.10%
2023/08/29	23.3	41.25	7.3	41.20	41.20	16	39,373	0.04%
2023/08/28	1.1	41.77	12	41.18	41.35	-10.9	40,556	-0.03%
2023/08/25	19.1	42.20	2	42.55	41.70	17.1	40,916	0.04%
2023/08/24	19.1	44.05	15	43.15	43.30	4.1	40,875	0.01%
2023/08/23	5	43.55	27	43.72	44.00	-22	40,874	-0.05%
2023/08/22	2.3	44.08	6	43.55	43.20	-3.8	40,647	-0.01%
2023/08/21	30.5	44.08	19	43.61	43.30	11.5	40,346	0.03%
2023/08/18	99	45.62	43.5	45.14	44.05	55.5	39,988	0.14%
2023/08/17	18	42.41	20	42.53	43.10	-2	38,655	-0.01%
2023/08/16	32	42.70	16	42.83	43.00	16	38,358	0.04%
2023/08/15	37	43.89	31	43.63	43.35	6	38,455	0.02%
2023/08/14	53	42.70	77	42.68	42.80	-24	38,131	-0.06%
2023/08/11	41.5	43.43	27	42.97	42.85	14.5	37,795	0.04%
2023/08/10	66.2	42.28	42	42.65	42.30	24.2	37,397	0.06%
2023/08/09	38.1	45.66	31.2	45.08	45.00	6.8	36,606	0.02%
2023/08/08	29.4	47.51	11	46.82	46.35	18.4	36,084	0.05%
2023/08/07	69.1	47.26	91.1	47.79	48.45	-21.9	35,289	-0.06%
2023/08/04	19.1	45.40	26	45.32	45.15	-6.9	33,829	-0.02%
2023/08/02	131.9	44.79	21.5	45.86	44.95	110.4	33,238	0.33%	大買/鉅額交易
2023/08/01	10.6	47.77	20	48.32	48.60	-9.5	32,945	-0.03%
2023/07/31	26.3	48.60	39.7	49.16	47.05	-13.4	32,749	-0.04%
2023/07/28	20.7	47.11	28.5	48.08	49.50	-7.9	32,343	-0.02%
2023/07/27	52.6	46.97	4	47.08	46.80	48.6	32,140	0.15%
2023/07/26	10.6	47.60	14.7	48.03	47.10	-4.1	31,987	-0.01%
2023/07/25	18	48.80	11	48.55	48.30	7	31,791	0.02%
2023/07/24	28.5	50.05	9.8	49.56	49.90	18.7	31,491	0.06%
2023/07/21	18.8	47.54	58	47.33	49.30	-39.2	31,107	-0.13%
2023/07/20	42.6	47.17	46	47.79	46.80	-3.4	30,607	-0.01%
2023/07/19	185.1	51.86	216.2	51.91	51.10	-31.1	29,960	-0.10%	大買/大賣/
2023/07/18	155.2	53.25	172.6	52.48	50.40	-17.4	27,034	-0.06%	大買/大賣/
2023/07/17	4	52.20	55.5	52.20	52.20	-51.5	22,706	-0.23%
2023/07/14	65	46.96	20	47.49	47.50	45	22,355	0.20%
2023/07/13	8	42.68	170.3	43.17	43.20	-162.3	21,592	-0.75%	大賣/鉅額交易
2023/07/12	138	38.49	54.2	38.69	39.30	83.8	20,937	0.40%	大買/
2023/07/11	4.1	35.76	2	35.80	35.75	2.1	18,866	0.01%
2023/07/10	3	35.23	6	35.03	34.90	-3	18,579	-0.02%
2023/07/07	3	35.63	2	35.20	35.35	1	18,406	0.01%
2023/07/06	4.1	35.96	7	35.70	35.55	-2.9	18,239	-0.02%
2023/07/05	38	36.61	153	36.40	36.15	-115	17,878	-0.64%	大賣/鉅額交易
2023/07/04	71	37.07	84.5	37.37	37.70	-13.5	17,291	-0.08%
2023/07/03	32	36.02	52	36.01	35.95	-20	16,168	-0.12%
2023/06/30	10	34.58	3	34.62	34.95	7	15,723	0.04%
2023/06/29	25.1	34.92	7	34.94	34.70	18.1	15,578	0.12%
2023/06/28	33	35.06	4	34.85	34.70	29	15,444	0.19%
2023/06/27	16.1	35.74	59	35.15	35.35	-42.9	15,208	-0.28%
2023/06/26	38.3	36.45	71	36.06	36.85	-32.7	14,732	-0.22%
2023/06/21	67	35.46	4	35.35	35.15	63	13,755	0.46%
2023/06/20	75	34.83	91	34.48	34.50	-16	13,358	-0.12%
2023/06/19	60.2	35.06	85	35.13	35.40	-24.8	13,068	-0.19%
2023/06/16	112	37.04	118.1	37.24	36.45	-6.1	12,329	-0.05%	大買/大賣/
2023/06/15	49	35.49	344	35.77	36.15	-295	10,611	-2.78%	大賣/鉅額交易
2023/06/14	3	33.03	7	32.97	32.90	-4	9,027	-0.04%
2023/06/13	6	32.91	10.1	32.70	32.85	-4.1	8,882	-0.05%
2023/06/12	26	32.01	3	32.07	32.10	23	8,565	0.27%
2023/06/09	28	32.42	23	32.14	32.40	5	8,506	0.06%
2023/06/08	11	31.90	8	31.88	31.55	3	8,322	0.04%
2023/06/07	48	32.40	35	32.35	32.40	13	8,188	0.16%
2023/06/06	8.2	32.07	6	31.88	31.95	2.2	8,098	0.03%
2023/06/05	12.2	33.13	7	32.86	32.65	5.2	7,965	0.07%
2023/06/02	22	33.35	62	33.54	32.90	-40	7,652	-0.52%
2023/06/01	97	33.16	63.2	33.12	33.40	33.8	7,043	0.48%
2023/05/31	44	31.68	13	31.62	31.95	31	5,728	0.54%
2023/05/30	8.2	31.22	3	30.92	31.00	5.2	5,203	0.10%
2023/05/29	25	31.38	32.1	31.41	31.40	-7.1	5,067	-0.14%
2023/05/26	5	29.40	7	29.49	29.25	-2	4,433	-0.05%
2023/05/25	3.1	29.56	14	29.46	29.50	-10.9	4,387	-0.25%
2023/05/24	5	29.32	7	29.45	29.20	-2	4,322	-0.05%
2023/05/23	11	29.40	9	29.43	29.25	2	4,223	0.05%
2023/05/22	12	30.23	34	30.20	30.15	-22	4,015	-0.55%
2023/05/19	5	30.37	26	29.67	30.20	-21	3,821	-0.55%
2023/05/18	2	28.50	0.4	28.30	28.40	1.6	3,282	0.05%
2023/05/12	14	27.90	0	0.00	27.85	14	3,217	0.44%
2023/05/11	0	27.90	0	0.00	27.85	0	3,316	0.00%
2023/05/10	0	0.00	2	27.95	28.15	-2	3,350	-0.06%
2023/05/08	1	28.10	0	0.00	28.10	1	3,450	0.03%
2023/05/02	0	28.38	0	0.00	28.35	0	3,592	0.00%
2023/04/28	0	0.00	3	28.45	28.40	-3	3,608	-0.08%
2023/04/27	1	28.20	0	0.00	28.30	1	3,589	0.03%
2023/04/26	1	27.95	1	28.20	28.10	0	3,537	0.00%
2023/04/19	1	28.00	20	28.10	27.95	-19	3,349	-0.57%
2023/04/18	2	28.50	0	0.00	28.25	2	3,297	0.06%
2023/04/17	1	28.45	10	28.55	28.60	-9	3,244	-0.28%
2023/04/14	10.1	27.90	0	0.00	28.10	10.1	3,103	0.33%
2023/04/12	3	27.78	0	0.00	27.75	3	3,082	0.10%
2023/04/11	25	27.90	0	0.00	27.90	25	3,085	0.81%
2023/04/10	0	0.00	0	27.50	27.40	0	3,027	0.00%
2023/04/06	3	27.30	0	0.00	27.30	3	2,993	0.10%
2023/03/31	0	27.40	0	27.43	27.30	0	2,977	0.00%
2023/03/30	0.1	27.45	1	27.35	27.35	-0.9	2,995	-0.03%
2023/03/29	2	27.35	0	0.00	27.45	2	2,977	0.07%
2023/03/27	2	28.65	0	0.00	28.65	2	3,055	0.07%
2023/03/24	10	28.70	0	0.00	28.70	10	3,060	0.33%
2023/03/23	1	28.55	4	28.61	28.60	-3	3,023	-0.10%
2023/03/22	5	28.70	4	28.85	28.80	1	3,014	0.03%
2023/03/20	5	28.35	0	0.00	28.35	5	2,979	0.17%
2023/03/17	5	28.05	0	0.00	28.00	5	2,965	0.17%
2023/03/16	0.2	28.00	0	0.00	27.90	0.2	2,933	0.01%
2023/03/15	4	28.34	1	28.30	28.20	3	2,914	0.10%
2023/03/14	2	28.25	0	0.00	28.25	2	2,932	0.07%
2023/03/13	1	28.50	0	0.00	28.50	1	2,929	0.03%
2023/03/10	1.4	28.77	0	0.00	28.65	1.4	2,899	0.05%
2023/03/09	7	29.06	20	29.10	29.05	-13	2,864	-0.45%
2023/03/08	1	29.15	0	0.00	29.15	1	2,812	0.04%
2023/03/07	0	29.30	0	0.00	29.35	0	2,771	0.00%
2023/03/06	2	29.30	1	29.35	29.35	1	2,738	0.04%
2023/03/03	8.2	29.35	0	0.00	29.35	8.2	2,700	0.30%
2023/03/02	2	29.40	4	29.20	29.45	-2	2,659	-0.08%
2023/03/01	8	29.51	2	29.65	29.50	6	2,598	0.23%
2023/02/24	0	0.00	5	31.55	31.60	-5	2,429	-0.21%
2023/02/23	0	31.30	16	31.20	31.20	-16	2,369	-0.68%
2023/02/22	6	30.93	0.1	30.95	31.00	5.9	2,369	0.25%
2023/02/21	13	31.04	0	0.00	31.10	13	2,378	0.55%
2023/02/20	1	31.00	0	0.00	30.95	1	2,453	0.04%
2023/02/14	1	31.05	1.2	31.03	31.05	-0.2	2,588	-0.01%
2023/02/13	5	30.61	0	0.00	30.70	5	2,686	0.19%
2023/02/10	0	0.00	32	30.70	30.80	-32	2,686	-1.19%
2023/02/09	8	30.95	0	0.00	30.90	8	2,666	0.30%
2023/02/08	1	31.85	1	32.05	31.85	0	2,565	0.00%
2023/02/07	4	31.76	0	0.00	31.85	4	2,512	0.16%
2023/02/06	0	0.00	9	31.46	31.50	-9	2,430	-0.37%
2023/02/03	3	31.30	1	31.24	31.40	2	2,400	0.08%
2023/02/02	1	30.90	0	0.00	30.85	1	2,337	0.04%
2023/02/01	0	0.00	1	30.75	30.75	-1	2,309	-0.04%
2023/01/31	0	0.00	4	30.67	30.80	-4	2,285	-0.18%
2023/01/30	2	30.15	1	30.30	30.30	1	2,225	0.04%
2023/01/17	15	29.95	1	30.00	30.00	14	2,197	0.64%
2023/01/13	0	0.00	1	30.15	30.05	-1	2,179	-0.05%
2023/01/12	0	0.00	5	30.20	30.15	-5	2,169	-0.23%
2023/01/11	35	30.15	0	0.00	30.10	35	2,177	1.61%
2023/01/10	4	30.05	0	0.00	30.10	4	2,167	0.18%
2023/01/03	0	0.00	1	29.60	29.60	-1	2,154	-0.05%
2022/12/30	0	0.00	2	30.00	29.50	-2	2,154	-0.09%
2022/12/29	0	0.00	0.3	29.50	29.70	-0.3	2,083	-0.01%
2022/12/28	2	29.15	1	29.50	29.15	1	2,050	0.05%
2022/12/22	51	29.85	1	29.90	29.75	50	2,115	2.36%
2022/12/21	4	29.81	3	29.75	29.75	1	2,089	0.05%
2022/12/20	4	30.21	3	30.03	29.60	1	2,060	0.05%
2022/12/19	0	0.00	1	29.95	29.75	-1	2,012	-0.05%
2022/12/16	3	29.23	4	29.58	29.40	-1	1,889	-0.05%
2022/12/15	1	29.60	0	0.00	29.70	1	1,844	0.05%
2022/12/13	2	29.45	5	29.55	29.65	-3	1,821	-0.16%
2022/12/08	2	29.20	0	0.00	29.20	2	1,818	0.11%
2022/12/06	1	29.45	8	29.63	29.20	-7	1,803	-0.39%
2022/12/05	4	29.81	1	29.80	29.70	3	1,764	0.17%
2022/12/01	0	0.00	10	30.00	29.95	-10	1,794	-0.56%
2022/11/29	0	0.00	1	29.50	29.60	-1	1,748	-0.06%
2022/11/28	0	0.00	20	29.35	29.50	-20	1,737	-1.15%
2022/11/25	0	0.00	4	29.30	29.30	-4	1,734	-0.23%
2022/11/24	0	0.00	1	29.20	29.30	-1	1,718	-0.06%
2022/11/18	51	29.10	0	0.00	28.95	51	1,727	2.95%
2022/11/17	2	29.30	1	29.20	29.20	1	1,703	0.06%
2022/11/16	16	29.15	14	29.06	29.15	2	1,685	0.12%
2022/11/15	1	28.90	2	28.88	28.85	-1	1,608	-0.06%
2022/11/14	50	28.85	0	0.00	28.85	50	1,586	3.15%
2022/11/11	0	0.00	1	28.60	28.60	-1	1,541	-0.06%
2022/11/10	0	0.00	1	28.25	28.30	-1	1,488	-0.07%
2022/11/09	4	28.34	3	28.40	28.30	1	1,472	0.07%
2022/11/08	1	27.75	0	28.00	27.85	1	1,396	0.07%
2022/11/04	0	0.00	1	27.30	27.60	-1	1,456	-0.07%
2022/11/02	2	27.40	0	27.50	27.35	2	1,595	0.12%
2022/11/01	0	0.00	0.1	27.25	27.25	-0.1	1,641	-0.01%
2022/10/19	1	26.90	0	0.00	26.75	1	1,702	0.06%
2022/10/18	1	26.70	0	0.00	26.65	1	1,695	0.06%
2022/10/14	1	26.55	1.1	26.60	26.55	-0.1	1,765	-0.01%
2022/10/13	2	26.45	1	26.70	26.25	1	1,785	0.06%
2022/10/11	2	26.80	0	0.00	26.70	2	1,805	0.11%
2022/10/07	1	27.35	0	0.00	27.45	1	1,794	0.06%
2022/10/04	0	0.00	1.1	27.38	27.30	-1.1	1,830	-0.06%
2022/10/03	0.1	26.90	0	0.00	26.90	0.1	1,833	0.01%
2022/09/29	0	0.00	5	26.87	27.15	-5	1,855	-0.27%
2022/09/28	1.1	26.16	0	0.00	26.15	1.1	1,804	0.06%
2022/09/27	1	26.50	2	26.45	26.60	-1	1,797	-0.06%
2022/09/26	2	26.65	0	0.00	26.50	2	1,808	0.11%
2022/09/14	2	28.00	0	0.00	28.00	2	1,984	0.10%
2022/09/07	2	27.20	0	0.00	27.10	2	2,160	0.09%
2022/09/05	3	27.85	0	0.00	27.75	3	2,153	0.14%
2022/09/01	3	27.92	0	0.00	27.80	3	2,174	0.14%
2022/08/31	0	0.00	0.3	28.10	28.10	-0.3	2,155	-0.01%
2022/08/25	2	28.43	10	28.50	28.35	-8	2,123	-0.38%
2022/08/18	10	28.75	4	28.70	28.70	6	2,138	0.28%
2022/08/17	0	0.00	2	28.60	28.55	-2	2,138	-0.09%
2022/08/16	3	28.82	0	0.00	28.75	3	2,127	0.14%
2022/08/15	1	28.75	5	28.60	28.85	-4	2,152	-0.19%
2022/08/12	0	0.00	3	28.85	28.90	-3	2,128	-0.14%
2022/08/11	1	29.40	1	29.10	29.10	0	2,104	0.00%
2022/08/10	2	29.40	0	0.00	29.10	2	2,090	0.10%
2022/08/09	4	29.39	26	28.98	29.45	-22	2,078	-1.06%
2022/08/08	1	28.50	7	28.74	28.70	-6	2,003	-0.30%
2022/08/05	3	28.35	90	28.11	28.30	-87	1,993	-4.36%
2022/08/04	0	0.00	5	27.75	28.00	-5	2,026	-0.25%
2022/08/02	2	27.95	0	0.00	27.95	2	2,110	0.09%
2022/08/01	0	0.00	1	28.10	28.15	-1	2,126	-0.05%
2022/07/29	0	0.00	4	28.10	28.15	-4	2,158	-0.19%
2022/07/28	2	28.10	0	0.00	28.10	2	2,189	0.09%
2022/07/27	0	0.00	1	28.05	28.05	-1	2,203	-0.05%
2022/07/26	0	0.00	1	27.95	28.00	-1	2,215	-0.05%
2022/07/22	3	28.25	4	28.19	28.20	-1	2,242	-0.04%
2022/07/21	20	27.65	42	27.92	28.05	-22	2,251	-0.98%
2022/07/20	1	27.20	0	0.00	27.20	1	2,235	0.04%
2022/07/19	11	27.20	4	27.16	27.35	7	2,259	0.31%
2022/07/18	4	26.95	7	27.06	27.05	-3	2,256	-0.13%
2022/07/14	2	26.90	0	0.00	27.10	2	2,267	0.09%
2022/07/13	0	0.00	1	26.85	26.80	-1	2,280	-0.04%
2022/07/12	2	26.57	0	0.00	26.45	2	2,285	0.09%
2022/07/11	1	27.05	1	27.20	27.00	0	2,286	0.00%
2022/07/08	0	0.00	1	27.60	27.40	-1	2,300	-0.04%
2022/07/07	2	27.05	10	27.25	27.40	-8	2,322	-0.34%
2022/07/06	3	26.83	1	26.95	26.75	2	2,338	0.09%
2022/07/05	1	27.10	0	0.00	27.15	1	2,383	0.04%
2022/07/04	0	0.00	10	26.70	26.75	-10	2,417	-0.41%
2022/07/01	10	26.95	10	27.25	26.80	0	2,488	0.00%
2022/06/30	2	27.40	0	0.00	27.45	2	2,556	0.08%
2022/06/28	5	28.80	5	28.56	28.35	0	2,820	0.00%
2022/06/27	1	28.60	1	28.80	28.80	0	2,991	0.00%
2022/06/23	4	28.13	0	0.00	28.20	4	3,156	0.13%
2022/06/22	4	28.48	3	28.45	28.35	1	3,196	0.03%
2022/06/21	2	28.65	1	28.50	28.70	1	3,201	0.03%
2022/06/17	1	27.80	1	27.80	27.90	0	3,077	0.00%
2022/06/14	0	0.00	2	27.60	27.90	-2	3,145	-0.06%
2022/06/13	0	0.00	1	27.85	27.90	-1	3,175	-0.03%
2022/06/10	1	28.15	0	0.00	28.20	1	3,200	0.03%
2022/06/09	2	28.10	1	28.10	28.00	1	3,220	0.03%
2022/06/07	2	27.85	1	28.00	28.00	1	3,332	0.03%
2022/06/02	1	27.95	0	0.00	28.00	1	3,636	0.03%
2022/05/30	1	27.65	63	27.85	27.85	-62	3,867	-1.60%
2022/05/24	0	0.00	60	27.65	27.45	-60	4,390	-1.37%
2022/05/23	1	27.45	2	27.63	27.60	-1	4,443	-0.02%
2022/05/17	30	26.90	31	27.05	27.05	-1	4,720	-0.02%
2022/05/16	0	0.00	20	26.56	26.85	-20	4,764	-0.42%
2022/05/13	1	26.65	0	0.00	26.55	1	4,848	0.02%
2022/05/12	4.1	26.46	6	26.18	26.15	-1.9	4,878	-0.04%
2022/05/11	1	26.90	200	26.74	26.65	-199	4,858	-4.10%	大賣/鉅額交易
2022/05/10	9	27.08	1	27.15	27.15	8	4,843	0.17%
2022/05/09	8	27.56	0	0.00	27.50	8	4,832	0.17%
2022/05/05	1	28.15	0	0.00	28.25	1	4,840	0.02%
2022/05/04	1	27.95	51	28.05	28.00	-50	4,843	-1.03%
2022/04/29	1	27.95	10	27.80	27.75	-9	4,951	-0.18%
2022/04/28	50	27.85	0	0.00	27.80	50	4,978	1.00%
2022/04/27	2.1	27.51	1	27.50	27.80	1.1	5,007	0.02%
2022/04/25	2.1	28.13	0	0.00	27.95	2.1	5,038	0.04%
2022/04/22	0	0.00	1	28.55	28.75	-1	5,051	-0.02%
2022/04/21	0	0.00	37	28.79	28.80	-37	5,150	-0.72%
2022/04/20	4	28.64	0	0.00	28.75	4	5,174	0.08%
2022/04/19	30	28.40	0	0.00	28.35	30	5,190	0.58%
2022/04/18	1	28.15	8	28.11	28.10	-7	5,247	-0.13%
2022/04/15	1	28.30	1	28.25	28.35	0	5,300	0.00%
2022/04/14	0	0.00	10	28.45	28.55	-10	5,386	-0.19%
2022/04/13	18	28.21	0	0.00	28.20	18	5,452	0.33%
2022/04/12	3	28.13	0	0.00	28.25	3	5,478	0.05%
2022/04/11	1	28.50	6	28.41	28.20	-5	5,506	-0.09%
2022/04/08	7	28.23	1	28.15	28.20	6	5,630	0.11%
2022/04/07	0	0.00	1	28.35	28.25	-1	5,830	-0.02%
2022/04/06	2	28.83	0	0.00	28.90	2	6,006	0.03%
2022/04/01	0	29.30	1	29.20	29.35	-1	6,019	-0.02%
2022/03/31	13	29.70	1	29.70	29.55	12	6,065	0.20%
2022/03/30	3	31.85	7	31.85	31.75	-4	5,901	-0.07%
2022/03/29	1	32.15	0	0.00	31.85	1	5,822	0.02%
2022/03/28	1	32.05	1	32.05	32.05	0	5,755	0.00%
2022/03/25	0	0.00	2	32.50	32.40	-2	5,732	-0.03%
2022/03/24	0	0.00	3	32.22	32.50	-3	5,822	-0.05%
2022/03/23	201	32.35	5	32.30	32.30	196	6,297	3.11%	大買/鉅額交易
2022/03/22	12	32.10	0	0.00	32.20	12	6,533	0.18%
2022/03/21	2	32.00	3	32.05	32.00	-1	6,617	-0.02%
2022/03/18	7	32.05	1	32.00	31.75	6	6,829	0.09%
2022/03/17	6	32.02	1	32.10	32.00	5	7,234	0.07%
2022/03/16	2	31.60	0	31.78	31.80	2	7,434	0.03%
2022/03/15	4	31.69	3	31.75	31.75	1	7,477	0.01%
2022/03/14	0	0.00	0	31.90	32.05	0	7,549	0.00%
2022/03/11	0	0.00	1	31.80	31.75	-1	7,637	-0.01%
2022/03/10	15	31.86	2	31.83	31.85	13	7,640	0.17%
2022/03/09	12	31.34	2.5	31.47	31.45	9.5	7,658	0.12%
2022/03/08	12.1	31.60	10	31.20	31.20	2.1	7,690	0.03%
2022/03/07	9	32.43	2	32.25	32.35	7	7,534	0.09%
2022/03/04	50	33.00	10	33.10	33.05	40	7,568	0.53%
2022/03/03	0	33.00	1	33.05	33.05	-1	7,699	-0.01%
2022/03/02	3	32.68	0	0.00	32.70	3	7,913	0.04%
2022/03/01	26	32.41	21.1	32.59	32.60	4.9	8,286	0.06%
2022/02/25	5	33.70	0	0.00	33.55	5	8,201	0.06%
2022/02/24	18.2	33.95	15	33.99	33.70	3.2	8,397	0.04%
2022/02/23	0	0.00	3	34.17	34.30	-3	8,850	-0.03%
2022/02/22	2	33.95	0	0.00	33.95	2	10,310	0.02%
2022/02/21	1	34.35	11	34.44	34.45	-10	10,599	-0.09%
2022/02/18	6	33.85	0	0.00	33.95	6	11,073	0.05%
2022/02/17	15	34.03	6	34.18	34.00	9	11,685	0.08%
2022/02/16	1	34.00	1	34.00	34.00	0	11,823	0.00%
2022/02/15	7	34.08	176	34.10	33.75	-169	12,048	-1.40%	大賣/鉅額交易
2022/02/14	2	33.50	3	33.50	33.90	-1	11,967	-0.01%
2022/02/11	1	33.65	0	0.00	33.75	1	11,970	0.01%
2022/02/10	1	33.60	0	0.00	33.70	1	11,976	0.01%
2022/02/09	19.1	33.68	2	33.50	33.75	17.1	11,960	0.14%
2022/02/08	154	33.43	1	33.50	33.50	153	11,952	1.28%	大買/鉅額交易
2022/02/07	10	32.71	0	0.00	33.00	10	11,982	0.08%
2022/01/26	10	32.43	4	32.30	32.30	6	12,069	0.05%
2022/01/25	2.1	32.26	16	32.20	32.25	-13.9	12,060	-0.12%
2022/01/24	5	32.53	0	0.00	32.80	5	12,018	0.04%
2022/01/21	1	33.20	0	0.00	33.10	1	11,989	0.01%
2022/01/20	5	33.70	2	33.75	33.75	3	11,943	0.03%
2022/01/18	0	0.00	1	33.80	33.75	-1	11,920	-0.01%
2022/01/14	6	33.01	40	32.94	33.00	-34	11,802	-0.29%
2022/01/13	2	33.40	1.1	33.37	33.50	0.9	11,708	0.01%
2022/01/12	5	33.80	1	33.40	33.40	4	11,669	0.03%
2022/01/11	4	33.38	1	33.45	33.50	3	11,629	0.03%
2022/01/10	7	33.59	0	0.00	33.65	7	11,562	0.06%
2022/01/07	9	33.96	0.1	33.90	33.80	9	11,500	0.08%
2022/01/06	2	34.10	13	34.18	34.45	-11	11,401	-0.10%
2022/01/05	1	34.35	0.1	34.20	34.20	0.9	11,325	0.01%
2022/01/04	73	34.53	12	34.58	34.50	61	11,295	0.54%
2022/01/03	6	34.66	26	34.52	34.50	-20	11,256	-0.18%
2021/12/30	64.9	35.01	5.1	35.21	35.20	59.8	11,091	0.54%
2021/12/29	23	34.73	4	34.88	34.95	19	10,858	0.17%
2021/12/28	21	34.57	2	34.58	34.50	19	10,623	0.18%
2021/12/27	2	34.25	43	34.02	34.35	-41	10,562	-0.39%
2021/12/24	0	0.00	3	33.98	33.80	-3	10,479	-0.03%
2021/12/23	1	33.85	2	34.00	34.00	-1	10,452	-0.01%
2021/12/22	16	33.83	4	34.00	33.70	12	10,393	0.12%
2021/12/21	1	33.85	0	0.00	33.90	1	10,374	0.01%
2021/12/20	44	33.67	4	33.58	33.70	40	10,357	0.39%
2021/12/17	28	34.19	11.1	34.39	34.10	16.9	10,305	0.16%
2021/12/16	2	34.13	5.1	34.11	34.40	-3.1	9,813	-0.03%
2021/12/15	16	33.90	4	33.74	33.70	12	9,596	0.13%
2021/12/14	34	33.84	20	34.07	33.85	14	9,587	0.15%
2021/12/13	49.1	34.19	16	34.20	34.10	33.1	9,414	0.35%
2021/12/10	17	33.32	302	33.40	33.40	-285	9,008	-3.16%	大賣/鉅額交易
2021/12/09	2	32.90	0	0.00	32.75	2	8,775	0.02%
2021/12/08	7	32.76	2	32.70	32.70	5	8,721	0.06%
2021/12/07	7	32.58	7	32.79	32.80	0	8,643	0.00%
2021/12/06	2	32.25	0	0.00	32.30	2	8,531	0.02%
2021/12/03	4	32.23	0	0.00	32.20	4	8,534	0.05%
2021/12/02	6.1	31.88	0	0.00	31.70	6.1	8,484	0.07%
2021/12/01	1	31.90	3.4	32.02	32.15	-2.4	8,477	-0.03%
2021/11/30	5	32.31	6	32.18	32.00	-1	8,680	-0.01%
2021/11/29	6	31.80	4	31.66	31.70	2	8,595	0.02%
2021/11/26	8	32.19	9	32.23	32.00	-1	8,421	-0.01%
2021/11/25	13	33.14	1	32.85	32.90	12	8,127	0.15%
2021/11/24	3	33.95	7	33.90	34.00	-4	7,668	-0.05%
2021/11/23	19	34.03	54	34.03	33.90	-35	7,460	-0.47%
2021/11/22	23	34.43	15.1	34.43	34.50	7.9	7,209	0.11%
2021/11/19	58	34.17	45.3	34.08	34.40	12.7	6,688	0.19%
2021/11/18	26	31.56	22	31.99	32.10	4	5,175	0.08%
2021/11/17	41.1	31.92	18	31.86	31.75	23.1	4,806	0.48%
2021/11/16	19	31.51	14.4	31.68	32.10	4.6	4,217	0.11%
2021/11/15	15	30.11	24.1	30.10	30.10	-9.1	3,605	-0.25%
2021/11/12	8	29.83	30	29.85	29.70	-22	3,436	-0.64%
2021/11/11	26	29.13	0	0.00	29.10	26	3,242	0.80%
2021/11/10	12	29.13	3	29.18	29.25	9	3,266	0.28%
2021/11/09	0	0.00	5.6	29.00	29.05	-5.6	3,292	-0.17%
2021/11/05	5	28.82	0	0.00	28.90	5	3,284	0.15%
2021/11/04	140	28.98	0.5	29.10	28.90	139.5	3,313	4.21%	大買/鉅額交易
2021/11/03	1	29.05	20	29.20	29.25	-19	3,272	-0.58%
2021/11/02	0	0.00	5	28.85	28.75	-5	3,183	-0.16%
2021/11/01	2	28.80	4.1	28.87	28.80	-2.1	3,173	-0.07%
2021/10/28	32	28.40	0	0.00	28.60	32	3,143	1.02%
2021/10/27	6	28.50	1	28.45	28.55	5	3,137	0.16%
2021/10/26	3	28.35	0	0.00	28.35	3	3,135	0.10%
2021/10/20	0	0.00	1.2	28.25	28.25	-1.2	3,280	-0.04%
2021/10/19	2	28.30	0	0.00	28.30	2	3,312	0.06%
2021/10/14	1.4	28.14	0	0.00	27.95	1.4	3,521	0.04%
2021/10/13	2	28.00	0	0.00	28.00	2	3,702	0.05%
2021/10/12	0	0.00	1	28.25	28.35	-1	3,804	-0.03%
2021/10/08	0	0.00	4	28.20	28.10	-4	3,877	-0.10%
2021/10/07	1	27.80	0	0.00	28.00	1	4,040	0.02%
2021/10/05	2	27.70	0	0.00	27.75	2	5,994	0.03%
2021/10/04	3	27.73	0	0.00	27.70	3	5,984	0.05%
2021/10/01	2	28.28	4	28.20	28.05	-2	5,963	-0.03%
2021/09/30	1	28.60	0	0.00	28.65	1	5,940	0.02%
2021/09/29	6	28.65	0	0.00	28.60	6	5,954	0.10%
2021/09/28	0	0.00	1	29.00	29.00	-1	5,947	-0.02%
2021/09/27	3	28.92	4	29.10	28.95	-1	5,926	-0.02%
2021/09/24	0	0.00	2	29.10	29.05	-2	5,964	-0.03%
2021/09/23	0	0.00	0.1	28.70	28.70	-0.1	5,876	0.00%
2021/09/22	3	28.48	0	0.00	28.70	3	5,856	0.05%
2021/09/17	0	0.00	3	28.77	28.75	-3	5,835	-0.05%
2021/09/16	2	28.45	1	28.75	28.70	1	5,753	0.02%
2021/09/15	0	0.00	10.5	28.36	28.30	-10.5	5,696	-0.18%
2021/09/14	0	0.00	0.3	28.10	28.20	-0.3	5,662	-0.01%
2021/09/13	8	28.05	0	0.00	28.10	8	5,666	0.14%
2021/09/09	0	0.00	4	28.48	28.30	-4	5,650	-0.07%
2021/09/08	3	28.45	0	0.00	28.30	3	5,646	0.05%
2021/09/07	16	28.76	6	28.64	28.70	10	5,619	0.18%
2021/09/06	1.9	29.00	0	0.00	28.80	1.9	5,621	0.03%
2021/09/03	12	28.92	18.1	29.02	28.95	-6.1	5,543	-0.11%
2021/09/01	0	0.00	1	28.05	28.05	-1	5,276	-0.02%
2021/08/31	1	27.80	7	27.90	27.90	-6	5,270	-0.11%
2021/08/30	0	0.00	3	27.75	27.80	-3	5,344	-0.06%
2021/08/26	1	27.75	0	0.00	27.80	1	5,434	0.02%
2021/08/25	0	0.00	1.1	27.76	27.90	-1.1	5,458	-0.02%
2021/08/20	5	27.01	0.1	27.05	27.00	4.9	5,554	0.09%
2021/08/19	3	27.35	0	0.00	27.10	3	5,566	0.05%
2021/08/18	4.1	27.29	7	27.40	27.60	-2.9	5,550	-0.05%
2021/08/17	7	27.61	0	0.00	27.50	7	5,566	0.13%
2021/08/16	5	27.95	0.1	28.25	27.90	4.9	5,546	0.09%
2021/08/13	4	28.36	3.1	28.41	28.30	0.9	5,520	0.02%
2021/08/12	1	27.85	0.1	27.90	28.10	0.9	5,470	0.02%
2021/08/11	2	27.90	0	0.00	27.80	2	5,515	0.04%
2021/08/09	1	28.60	0	0.00	28.50	1	5,694	0.02%
2021/08/06	2	28.68	0	0.00	28.80	2	5,769	0.03%
2021/08/05	3	28.65	2	28.60	28.60	1	5,867	0.02%
2021/08/04	1	28.55	7	28.72	28.60	-6	6,109	-0.10%
2021/08/03	4	28.40	0	0.00	28.50	4	6,232	0.06%
2021/08/02	0	0.00	1	28.40	28.40	-1	6,269	-0.02%
2021/07/30	3	28.30	0	0.00	28.40	3	6,310	0.05%
2021/07/29	0	0.00	2.3	28.61	28.45	-2.3	6,372	-0.04%
2021/07/28	2	28.33	0	0.00	28.35	2	6,441	0.03%
2021/07/27	0	0.00	10.1	28.87	28.80	-10.1	6,594	-0.15%
2021/07/26	2	28.15	1	28.15	28.25	1	6,646	0.02%
2021/07/23	2	28.00	4	28.25	28.25	-2	7,059	-0.03%
2021/07/22	0	0.00	6	28.01	27.90	-6	7,312	-0.08%
2021/07/21	1.2	27.89	0.1	27.90	27.90	1.1	7,324	0.02%
2021/07/20	2	28.15	1	28.05	28.10	1	7,314	0.01%
2021/07/19	5	28.45	2	28.65	28.45	3	7,288	0.04%
2021/07/16	1	29.30	2	29.30	29.10	-1	7,285	-0.01%
2021/07/15	7	29.29	2.2	29.25	29.50	4.8	7,344	0.06%
2021/07/14	5	29.27	6	29.38	29.25	-1	7,416	-0.01%
2021/07/13	101.1	31.19	117.8	30.87	29.55	-16.7	7,341	-0.23%	大買/大賣/
2021/07/12	64	29.37	54.5	29.43	30.45	9.5	5,937	0.16%
2021/07/09	0	0.00	1	28.15	28.15	-1	5,467	-0.02%
2021/07/08	1	28.10	0	0.00	28.05	1	5,561	0.02%
2021/07/07	0	0.00	0	28.00	27.95	0	5,654	0.00%
2021/07/05	0	0.00	0.3	28.00	28.00	-0.3	5,777	-0.01%
2021/07/01	2	28.10	0	0.00	28.00	2	5,852	0.03%
2021/06/30	0	0.00	1	27.55	27.60	-1	5,848	-0.02%
2021/06/29	0	0.00	30	27.60	27.55	-30	5,913	-0.51%
2021/06/28	0	0.00	2	27.70	27.70	-2	5,966	-0.03%
2021/06/25	2	27.75	0.5	27.80	27.75	1.5	6,021	0.02%
2021/06/24	0.6	27.75	0	0.00	27.80	0.6	6,065	0.01%
2021/06/22	0	0.00	3	27.73	27.70	-3	6,248	-0.05%
2021/06/18	0	0.00	2.1	27.85	28.00	-2.1	6,456	-0.03%
2021/06/17	0	0.00	5	27.75	27.90	-5	6,533	-0.08%
2021/06/10	5	27.50	5	27.45	27.55	0	6,765	0.00%
2021/06/08	6	27.90	0	0.00	27.90	6	6,922	0.09%
2021/06/07	9	27.78	0	0.00	28.00	9	7,096	0.13%
2021/06/04	2	28.63	1	28.65	28.60	1	7,217	0.01%
2021/06/03	1	28.35	0	0.00	28.65	1	7,636	0.01%
2021/06/02	0	0.00	2	28.27	28.20	-2	7,630	-0.03%
2021/06/01	1	28.45	1	28.50	28.20	0	7,645	0.00%
2021/05/31	1	28.20	0	0.00	28.20	1	7,625	0.01%
2021/05/27	1	27.90	0	0.00	28.15	1	7,729	0.01%
2021/05/26	0	0.00	7	28.16	28.25	-7	7,825	-0.09%
2021/05/24	4	27.35	1	27.95	27.90	3	7,959	0.04%
2021/05/21	1	27.30	1	27.15	27.30	0	8,241	0.00%
2021/05/20	0	0.00	7	27.16	27.00	-7	8,340	-0.08%
2021/05/19	1	27.25	1	26.95	26.95	0	8,349	0.00%
2021/05/18	6	26.79	1	26.35	27.00	5	8,339	0.06%
2021/05/17	7.1	25.61	0	0.00	25.65	7.1	8,341	0.08%
2021/05/14	0	27.40	8	27.39	27.45	-8	8,180	-0.10%
2021/05/13	13	27.10	11	26.81	27.00	2	8,103	0.02%
2021/05/12	35.2	28.18	27	27.06	27.45	8.2	7,988	0.10%
2021/05/10	1	29.00	0	0.00	29.00	1	7,676	0.01%
2021/05/07	3	29.10	9	28.99	29.30	-6	7,685	-0.08%
2021/05/06	3	28.88	3.1	28.92	28.90	0	7,676	0.00%
2021/05/05	4	28.86	38	29.08	28.80	-34	7,625	-0.45%
2021/05/04	4.1	29.24	6	29.12	28.85	-1.9	7,576	-0.02%
2021/05/03	4	30.01	6	29.93	29.75	-2	7,425	-0.03%
2021/04/29	19	30.76	12.1	30.97	30.60	6.9	7,303	0.09%
2021/04/28	4.5	30.02	29	30.08	30.30	-24.5	6,924	-0.35%
2021/04/27	0	0.00	3	29.47	29.50	-3	6,734	-0.04%
2021/04/26	1	29.45	3	29.47	29.40	-2	6,735	-0.03%
2021/04/23	0	0.00	6.2	29.41	29.35	-6.2	6,707	-0.09%
2021/04/22	9	29.62	16	29.77	29.35	-7	6,801	-0.10%
2021/04/21	0	0.00	18.1	30.01	30.15	-18.1	6,734	-0.27%
2021/04/20	8	29.78	6	29.70	29.80	2	6,621	0.03%
2021/04/19	5	29.26	4	29.34	29.35	1	6,537	0.02%
2021/04/16	1	28.95	3	29.10	29.15	-2	6,590	-0.03%
2021/04/15	0	28.85	0	0.00	28.85	0	6,609	0.00%
2021/04/14	3	28.72	2	28.65	28.65	1	6,617	0.02%
2021/04/13	9	29.13	1	29.15	28.90	8	6,607	0.12%
2021/04/12	1	29.50	1.9	29.30	29.30	-0.9	6,532	-0.01%
2021/04/09	1	29.30	6	29.34	29.45	-5	6,479	-0.08%
2021/04/08	0	0.00	12	29.20	29.20	-12	6,460	-0.19%
2021/04/07	1	29.00	0	0.00	29.15	1	6,483	0.02%
2021/04/06	1	29.10	1.4	29.10	29.05	-0.4	6,496	-0.01%
2021/04/01	4	29.05	2	29.05	29.15	2	6,453	0.03%
2021/03/31	1	28.80	1	28.60	28.85	0	6,398	0.00%
2021/03/30	1	28.70	0	0.00	28.70	1	6,349	0.02%
2021/03/29	5	28.67	15	28.70	28.65	-10	6,295	-0.16%
2021/03/26	3	28.58	3	28.63	28.60	0	6,283	0.00%
2021/03/25	6	28.66	2	28.70	28.65	4	6,276	0.06%
2021/03/24	4.2	29.37	10	29.35	29.30	-5.8	6,234	-0.09%
2021/03/23	2	29.25	1	29.20	29.25	1	6,178	0.02%
2021/03/22	0	0.00	3	29.10	28.95	-3	6,122	-0.05%
2021/03/19	4	28.96	19	29.06	29.10	-15	6,135	-0.24%
2021/03/18	3.3	29.08	34	29.09	29.05	-30.7	6,113	-0.50%
2021/03/17	14	29.05	5	29.10	29.10	9	6,181	0.15%
2021/03/16	7	29.11	1	29.15	29.15	6	6,395	0.09%
2021/03/15	5	28.93	0	0.00	29.10	5	6,548	0.08%
2021/03/12	3	28.63	25	28.70	28.95	-22	7,216	-0.30%
2021/03/11	2	28.83	1	28.80	28.80	1	7,457	0.01%
2021/03/10	14	28.73	17	28.65	28.80	-3	7,347	-0.04%
2021/03/09	26.1	28.28	37.8	28.31	28.45	-11.7	7,224	-0.16%
2021/03/08	0	0.00	6	30.42	30.30	-6	6,814	-0.09%
2021/03/05	12	30.23	7	30.21	30.30	5	6,822	0.07%
2021/03/04	5	30.33	0	0.00	30.40	5	6,845	0.07%
2021/03/03	1	30.60	0	0.00	30.60	1	6,834	0.01%
2021/03/02	2	31.00	6	30.88	30.60	-4	6,832	-0.06%
2021/02/26	0	30.60	2	30.35	30.95	-2	6,770	-0.03%
2021/02/25	1	30.60	11	30.58	30.65	-10	6,746	-0.15%
2021/02/24	15	30.74	1	30.85	30.50	14	6,816	0.21%
2021/02/23	105	30.96	24	30.98	31.00	81	6,687	1.21%	大買/
2021/02/22	9	30.06	7.4	30.10	30.25	1.6	6,367	0.03%
2021/02/19	0.1	29.75	24	29.60	29.90	-23.9	6,263	-0.38%
2021/02/18	4	29.54	12	29.55	29.65	-8	6,260	-0.13%
2021/02/17	1	29.30	1	29.45	29.40	0	6,317	0.00%
2021/02/05	0	0.00	1	29.35	29.25	-1	6,284	-0.02%
2021/02/04	4	29.24	5	29.20	29.15	-1	6,286	-0.02%
2021/02/03	0	0.00	2	29.35	29.30	-2	6,351	-0.03%
2021/02/01	1.2	28.91	7	28.71	29.00	-5.8	6,387	-0.09%
2021/01/29	2.1	29.35	0	0.00	29.10	2.1	6,375	0.03%
2021/01/28	1	29.25	6	29.30	29.30	-5	6,332	-0.08%
2021/01/27	0	0.00	4.2	29.45	29.45	-4.2	6,298	-0.07%
2021/01/26	0.2	29.50	2	29.45	29.35	-1.8	6,288	-0.03%
2021/01/25	0	0.00	7	29.44	29.50	-7	6,277	-0.11%
2021/01/22	2	29.23	7	29.20	29.30	-5	6,252	-0.08%
2021/01/21	2	29.30	6	29.18	29.20	-4	6,236	-0.06%
2021/01/20	5	29.49	40	29.40	29.15	-35	6,197	-0.56%
2021/01/19	11	29.85	6	29.89	29.80	5	6,118	0.08%
2021/01/18	1	29.70	0	0.00	29.90	1	6,074	0.02%
2021/01/15	4	30.04	8	30.09	29.85	-4	6,042	-0.07%
2021/01/14	0	0.00	5	30.00	30.05	-5	5,906	-0.08%
2021/01/13	7	29.81	3	29.83	29.85	4	5,892	0.07%
2021/01/12	2	29.83	0	0.00	29.80	2	5,874	0.03%
2021/01/11	17	30.02	12	30.07	30.15	5	5,800	0.09%
2021/01/08	2	29.30	2	29.30	29.40	0	5,671	0.00%
2021/01/07	0	0.00	17.5	29.50	29.40	-17.5	5,610	-0.31%
2021/01/06	0	0.00	3.2	29.44	29.40	-3.2	5,588	-0.06%
2021/01/05	1	29.50	0	0.00	29.60	1	5,539	0.02%
2021/01/04	2	29.48	5	29.52	29.50	-3	5,540	-0.05%
2020/12/31	33	29.83	3	29.63	29.50	30	5,528	0.54%
2020/12/30	5	29.70	1	29.40	29.65	4	5,496	0.07%
2020/12/29	4.3	29.24	0	0.00	29.30	4.3	5,419	0.08%
2020/12/28	6	29.48	0.5	29.45	29.40	5.5	5,366	0.10%
2020/12/23	1	29.10	0	0.00	29.15	1	5,323	0.02%
2020/12/22	10	29.20	11.2	29.25	29.00	-1.2	5,341	-0.02%
2020/12/21	12	29.14	0	0.00	29.20	12	5,356	0.22%
2020/12/18	6	29.53	24	29.55	29.40	-18	5,325	-0.34%
2020/12/17	4	29.26	0	0.00	29.20	4	5,288	0.08%
2020/12/16	20	29.40	0	0.00	29.40	20	5,248	0.38%
2020/12/15	1	29.50	5	29.40	29.25	-4	5,195	-0.08%
2020/12/14	4	29.84	0	0.00	29.80	4	5,096	0.08%
2020/12/11	2	29.73	20	29.65	29.70	-18	5,063	-0.36%
2020/12/10	39	30.12	10	29.95	30.05	29	4,961	0.58%
2020/12/09	9	31.17	41	31.19	31.15	-32	4,696	-0.68%
2020/12/08	40	32.04	48.6	32.56	31.75	-8.6	4,523	-0.19%
2020/12/07	17	30.42	12.3	30.64	31.25	4.7	3,891	0.12%
2020/12/04	25	29.81	0	0.00	29.90	25	3,535	0.71%
2020/12/03	6	29.87	2	29.90	29.65	4	3,472	0.12%
2020/12/02	4	29.51	0	0.00	29.60	4	3,435	0.12%
2020/12/01	20	29.66	2.2	29.62	29.65	17.8	3,423	0.52%
2020/11/30	1	29.70	1	29.70	29.50	0	3,409	0.00%
2020/11/27	0	0.00	23	29.75	29.75	-23	3,366	-0.68%
2020/11/26	1.5	29.65	6	29.65	29.65	-4.5	3,339	-0.13%
2020/11/25	20	29.70	7	29.59	29.65	13	3,340	0.39%
2020/11/24	8	29.69	20	29.75	29.60	-12	3,319	-0.36%
2020/11/23	7	29.29	11	29.41	29.60	-4	3,263	-0.12%
2020/11/20	0	0.00	1.5	29.13	29.10	-1.5	3,261	-0.05%
2020/11/19	2	29.28	0	0.00	29.20	2	3,269	0.06%
2020/11/18	10	29.10	0	0.00	29.20	10	3,272	0.31%
2020/11/17	11	29.07	0.1	29.10	29.00	10.9	3,295	0.33%
2020/11/16	1	29.15	0	0.00	29.10	1	3,409	0.03%
2020/11/13	2	29.38	2	29.20	29.35	0	3,388	0.00%
2020/11/12	1.6	29.20	0	0.00	29.10	1.6	3,373	0.05%
2020/11/11	1	29.35	0	0.00	29.35	1	3,394	0.03%
2020/11/10	2	28.95	0	0.00	29.00	2	3,365	0.06%
2020/11/06	51	29.10	20	28.85	28.85	31	3,665	0.85%
2020/11/05	0.3	28.80	0	0.00	28.80	0.3	3,655	0.01%
2020/11/04	0	0.00	2	28.75	28.75	-2	3,661	-0.05%
2020/10/30	10	28.30	2	28.43	28.20	8	3,715	0.22%
2020/10/29	3	28.33	0	0.00	28.45	3	3,722	0.08%
2020/10/28	1	28.90	0	0.00	28.60	1	3,746	0.03%
2020/10/27	2	28.70	0	0.00	28.65	2	3,775	0.05%
2020/10/26	2	29.00	1.1	28.85	28.85	0.9	3,792	0.02%
2020/10/23	0	0.00	4	29.00	28.95	-4	3,837	-0.10%
2020/10/22	0	0.00	1	28.95	28.95	-1	3,904	-0.03%
2020/10/21	2	29.18	12	29.18	28.95	-10	4,020	-0.25%
2020/10/19	1	28.70	1	28.70	28.70	0	4,135	0.00%
2020/10/14	1	28.45	0	0.00	28.55	1	4,286	0.02%
2020/10/13	2	28.20	2	28.30	28.25	0	4,424	0.00%
2020/10/12	1.3	28.74	0	0.00	28.40	1.3	4,435	0.03%
2020/10/06	22	28.59	0	0.00	28.50	22	5,298	0.42%
2020/10/05	4	28.63	0	0.00	28.40	4	5,617	0.07%
2020/09/30	13	28.38	21	28.45	28.60	-8	5,762	-0.14%
2020/09/25	13	27.63	7	27.48	27.60	6	6,327	0.09%
2020/09/24	13	27.74	0	0.00	27.65	13	6,527	0.20%
2020/09/23	8	28.20	1	28.15	28.15	7	6,661	0.11%
2020/09/22	3	28.50	0	0.00	28.45	3	6,755	0.04%
2020/09/21	3	28.90	0	0.00	28.90	3	6,889	0.04%
2020/09/16	0	0.00	1	28.80	28.85	-1	7,190	-0.01%
2020/09/15	0	0.00	55	28.90	28.85	-55	7,247	-0.76%
2020/09/11	2	29.13	2	29.10	29.00	0	7,485	0.00%
2020/09/10	8.3	29.09	60	29.02	29.10	-51.7	7,510	-0.69%
2020/09/09	2	28.40	3	28.50	28.55	-1	7,488	-0.01%
2020/09/07	51	28.60	25	28.45	28.45	26	7,756	0.34%
2020/09/04	1	28.30	10	28.30	28.50	-9	7,924	-0.11%
2020/09/03	1	28.85	0	0.00	28.70	1	8,277	0.01%
2020/09/01	10	28.80	21	28.78	28.85	-11	8,522	-0.13%
2020/08/31	21	29.00	0	0.00	28.90	21	8,629	0.24%
2020/08/28	3	28.80	0	0.00	29.15	3	8,671	0.03%
2020/08/27	13	28.91	5	28.80	28.85	8	8,748	0.09%
2020/08/26	8	28.98	0	0.00	28.95	8	8,858	0.09%
2020/08/25	1	28.35	0	0.00	28.35	1	8,837	0.01%
2020/08/24	3	28.07	2	28.00	28.10	1	9,028	0.01%
2020/08/21	3	27.98	1	28.05	27.95	2	9,124	0.02%
2020/08/20	37	27.58	0	0.00	27.75	37	9,210	0.40%
2020/08/19	0	0.00	3	28.80	28.45	-3	9,233	-0.03%
2020/08/18	30	28.85	1.1	28.85	28.75	28.9	9,372	0.31%
2020/08/17	52	28.95	0	0.00	28.85	52	9,759	0.53%
2020/08/14	2	28.33	0	0.00	28.45	2	10,623	0.02%
2020/08/13	5	28.41	1	28.30	28.25	4	10,698	0.04%
2020/08/12	16	28.80	3.2	28.91	28.75	12.8	10,562	0.12%
2020/08/11	6	29.45	0	0.00	29.40	6	10,458	0.06%
2020/08/10	1	29.25	0	0.00	29.35	1	10,611	0.01%
2020/08/07	20	29.33	2	29.30	29.25	18	10,807	0.17%
2020/08/06	3	29.42	80	29.38	29.40	-77	10,949	-0.70%
2020/08/05	10	29.35	2	29.30	29.35	8	11,121	0.07%
2020/08/04	5	29.20	2	29.25	29.30	3	11,202	0.03%
2020/08/03	0	0.00	1	29.20	29.20	-1	11,308	-0.01%
2020/07/31	3	29.25	0	0.00	29.55	3	11,359	0.03%
2020/07/30	3	29.05	0	0.00	29.15	3	11,446	0.03%
2020/07/29	81	28.95	0	0.00	29.00	81	11,475	0.71%
2020/07/27	2	28.73	0	0.00	28.55	2	11,547	0.02%
2020/07/24	4	29.10	1	29.10	29.00	3	11,509	0.03%
2020/07/23	3	29.63	1	29.65	29.60	2	11,390	0.02%
2020/07/22	5	29.70	1	29.70	29.75	4	11,429	0.03%
2020/07/21	2	29.90	10	29.95	29.85	-8	11,397	-0.07%
2020/07/20	4	29.54	0	0.00	29.65	4	11,411	0.04%
2020/07/17	5	29.90	0.5	30.00	29.55	4.5	11,486	0.04%
2020/07/16	7	30.01	0	0.00	30.15	7	11,564	0.06%
2020/07/15	11	30.01	4	29.90	29.85	7	11,684	0.06%
2020/07/14	45	30.21	22	30.19	30.35	23	11,764	0.20%
2020/07/13	3	34.10	36	34.03	34.20	-33	11,554	-0.29%
2020/07/10	3	33.90	9	33.91	33.90	-6	11,409	-0.05%
2020/07/09	6	33.40	0	0.00	33.55	6	11,334	0.05%
2020/07/08	4	33.40	2	33.50	33.55	2	11,280	0.02%
2020/07/07	9.5	33.71	5	33.48	33.35	4.5	11,272	0.04%
2020/07/06	24	33.87	31	33.85	33.95	-7	11,266	-0.06%
2020/07/03	5.2	33.10	0	0.00	33.30	5.2	11,364	0.05%
2020/07/02	21	32.30	0	0.00	32.75	21	11,254	0.19%
2020/07/01	34	32.47	2	32.55	32.40	32	11,141	0.29%
2020/06/30	51	32.46	1	32.60	32.40	50	11,075	0.45%
2020/06/29	35	32.17	6	32.42	32.25	29	11,012	0.26%
2020/06/24	52	32.04	4	31.95	32.15	48	10,937	0.44%
2020/06/23	8	31.48	5	31.45	31.45	3	10,969	0.03%
2020/06/19	2	31.43	3	31.50	31.45	-1	11,190	-0.01%
2020/06/18	11	31.33	0	0.00	31.45	11	11,126	0.10%
2020/06/17	2	31.30	0	0.00	31.30	2	11,142	0.02%
2020/06/15	4	31.34	1	31.25	31.05	3	11,582	0.03%
2020/06/12	5	31.05	24	31.24	31.50	-19	11,701	-0.16%
2020/06/11	4	32.24	3	32.30	32.05	1	11,810	0.01%
2020/06/10	23.1	32.73	8	32.96	32.80	15.1	11,843	0.13%
2020/06/09	15	32.18	4	32.36	32.35	11	11,888	0.09%
2020/06/08	7	32.28	0	0.00	32.10	7	12,160	0.06%
2020/06/05	0	0.00	10.5	32.30	32.55	-10.5	12,335	-0.08%
2020/06/04	1	32.30	42	32.15	32.20	-41	12,519	-0.33%
2020/06/03	4	32.10	0	0.00	31.95	4	12,684	0.03%
2020/06/02	7	32.09	7.7	32.04	31.95	-0.7	12,674	-0.01%
2020/06/01	2	32.45	11	32.30	32.35	-9	12,701	-0.07%
2020/05/29	21	32.81	35	32.63	32.30	-14	12,842	-0.11%
2020/05/28	1	32.20	1	32.25	32.05	0	13,010	0.00%
2020/05/27	2	32.13	1	32.10	32.05	1	13,239	0.01%
2020/05/26	3	32.35	11	32.37	32.10	-8	13,584	-0.06%
2020/05/25	1	32.70	6	32.65	32.35	-5	13,635	-0.04%
2020/05/22	22	32.72	3	32.50	32.40	19	13,734	0.14%
2020/05/21	21	32.96	67	32.77	33.30	-46	13,906	-0.33%
2020/05/20	2	30.50	2	30.40	30.70	0	13,366	0.00%
2020/05/19	1	30.10	6	30.10	30.10	-5	14,171	-0.04%
2020/05/18	1	29.60	1	29.75	29.75	0	14,846	0.00%
2020/05/15	10	29.76	0	0.00	29.75	10	15,551	0.06%
2020/05/14	18	30.35	1	30.15	30.10	17	15,703	0.11%
2020/05/13	9	30.91	1	30.75	31.00	8	15,635	0.05%
2020/05/12	8	31.16	3.2	31.05	31.35	4.9	15,550	0.03%
2020/05/08	0	0.00	1	30.90	30.50	-1	15,395	-0.01%
2020/05/06	4	30.79	4	30.65	30.50	0	15,231	0.00%
2020/05/05	1	30.35	6	30.29	30.25	-5	15,125	-0.03%
2020/05/04	2	30.05	0	0.00	30.15	2	15,101	0.01%
2020/04/30	8	30.71	5	30.70	30.60	3	15,050	0.02%
2020/04/29	0	0.00	7	30.46	30.50	-7	15,013	-0.05%
2020/04/28	0	0.00	5	30.19	30.35	-5	14,991	-0.03%
2020/04/27	6	30.15	2	30.20	30.25	4	15,081	0.03%
2020/04/24	3	29.38	0	0.00	29.40	3	15,045	0.02%
2020/04/23	3	29.70	21	29.78	29.60	-18	15,106	-0.12%
2020/04/22	7	29.23	3	29.18	29.50	4	15,092	0.03%
2020/04/21	26	29.37	2	30.00	29.40	24	15,059	0.16%
2020/04/20	7	30.47	8	30.40	30.35	-1	14,935	-0.01%
2020/04/17	15	31.25	39	31.29	30.85	-24	14,813	-0.16%
2020/04/16	6	31.48	1	31.05	31.40	5	14,601	0.03%
2020/04/15	3	30.97	5	31.05	31.20	-2	14,441	-0.01%
2020/04/14	33	30.40	6	30.17	30.80	27	14,234	0.19%
2020/04/13	5	29.41	0	0.00	29.35	5	14,016	0.04%
2020/04/10	6	29.12	3	29.10	29.15	3	13,957	0.02%
2020/04/09	9	29.24	4	29.29	29.05	5	13,866	0.04%
2020/04/08	6	28.11	2	29.15	29.10	4	13,659	0.03%
2020/04/07	7	27.64	3	27.60	27.55	4	13,336	0.03%
2020/04/06	2	27.18	3	27.30	27.30	-1	13,221	-0.01%
2020/04/01	1	27.15	5	27.10	27.25	-4	13,146	-0.03%
2020/03/31	5	27.27	2	27.25	27.15	3	13,076	0.02%
2020/03/30	5	26.23	3	26.28	26.95	2	12,986	0.02%
2020/03/27	8	27.40	0	0.00	26.85	8	12,952	0.06%
2020/03/25	18	26.74	6	26.45	26.45	12	12,784	0.09%
2020/03/24	0	25.80	0	0.00	25.80	0	12,601	0.00%
2020/03/20	1	25.25	0	0.00	25.10	1	12,500	0.01%
2020/03/19	67	23.76	8.3	23.59	23.40	58.7	12,332	0.48%
2020/03/18	15	26.65	12	26.84	26.00	3	11,994	0.03%
2020/03/17	61	27.21	8	26.82	26.80	53	11,782	0.45%
2020/03/16	4	29.11	5	28.38	27.75	-1	11,545	-0.01%
2020/03/13	17	28.06	7	28.09	28.95	10	11,507	0.09%
2020/03/12	72	29.86	16	30.10	30.05	56	11,085	0.51%
2020/03/11	17	32.43	4	32.10	31.60	13	10,744	0.12%
2020/03/10	10	33.28	4	32.70	33.35	6	10,395	0.06%
2020/03/09	31	33.13	1	33.40	32.70	30	10,107	0.30%
2020/03/06	5	33.96	6.8	33.98	34.10	-1.8	9,880	-0.02%
2020/03/05	2	34.05	1	33.95	34.25	1	9,839	0.01%
2020/03/04	81	34.09	1	33.70	33.70	80	9,695	0.83%
2020/03/03	181.3	34.57	5	34.96	34.50	176.3	9,468	1.86%	大買/鉅額交易
2020/03/02	29	33.97	19	34.17	34.25	10	9,098	0.11%
2020/02/27	5	35.23	18	34.76	34.05	-13	8,789	-0.15%
2020/02/26	1	35.00	6	34.78	34.75	-5	8,378	-0.06%
2020/02/25	17	34.90	14.2	34.84	34.55	2.9	8,182	0.03%
2020/02/24	8	34.93	13	35.00	35.10	-5	7,914	-0.06%
2020/02/21	2	34.60	7	34.34	34.20	-5	7,428	-0.07%
2020/02/20	86.5	34.34	83	34.32	34.40	3.5	7,200	0.05%
2020/02/19	5.5	33.07	26	33.02	33.50	-20.5	6,467	-0.32%
2020/02/18	16	31.68	16	31.65	31.60	0	5,842	0.00%
2020/02/17	15	30.46	4	30.35	30.50	11	5,350	0.21%
2020/02/14	4	29.73	4	29.90	29.70	0	5,272	0.00%
2020/02/13	2	29.50	3	29.52	29.35	-1	5,375	-0.02%
2020/02/12	7	29.19	3	29.45	29.45	4	5,428	0.07%
2020/02/11	5	28.75	0	0.00	28.70	5	5,418	0.09%
2020/02/06	0	0.00	8	28.74	28.80	-8	5,412	-0.15%
2020/02/05	0	0.00	4	28.78	28.50	-4	5,408	-0.07%
2020/02/03	13	27.92	11	28.07	28.40	2	5,355	0.04%
2020/01/31	6	29.03	12	28.94	29.00	-6	5,286	-0.11%
2020/01/30	5	28.81	3.9	28.94	28.95	1.1	5,300	0.02%
2020/01/20	1	30.40	1	30.45	30.35	0	5,211	0.00%
2020/01/17	13	30.38	9.2	30.54	30.40	3.9	5,432	0.07%
2020/01/15	10	29.85	1	29.90	29.85	9	5,260	0.17%
2020/01/14	2	29.65	1	29.70	29.70	1	5,180	0.02%
2020/01/13	1	29.15	1	29.20	29.20	0	5,078	0.00%
2020/01/10	0	0.00	1	29.10	29.00	-1	5,041	-0.02%
2020/01/09	2	28.40	0	0.00	28.30	2	4,987	0.04%
2020/01/08	0	0.00	6	28.25	28.15	-6	5,030	-0.12%
2020/01/07	0	0.00	2	28.50	28.55	-2	5,001	-0.04%
2020/01/03	0	0.00	3	28.85	28.95	-3	4,950	-0.06%
2020/01/02	10	28.95	15	28.99	28.95	-5	4,932	-0.10%
2019/12/30	0	29.00	8	29.09	29.10	-8	4,877	-0.16%
2019/12/26	1	28.95	0.9	28.95	29.00	0.1	4,880	0.00%
2019/12/25	0	0.00	10	29.00	29.00	-10	4,894	-0.20%
2019/12/24	1	28.90	0	0.00	29.00	1	4,917	0.02%
2019/12/23	0	0.00	9	29.20	29.10	-9	4,971	-0.18%
2019/12/20	0	0.00	6	29.25	29.00	-6	5,011	-0.12%
2019/12/19	1	29.25	10	29.24	29.20	-9	4,929	-0.18%
2019/12/18	2	29.15	0	0.00	29.20	2	4,875	0.04%
2019/12/17	1	28.65	40	28.80	28.80	-39	4,772	-0.82%
2019/12/13	50	28.75	19	28.65	28.65	31	4,720	0.66%
2019/12/11	0	0.00	8	28.76	28.70	-8	4,646	-0.17%
2019/12/10	29	29.03	2	28.90	28.80	27	4,624	0.58%
2019/12/06	0	0.00	1	28.40	28.45	-1	4,445	-0.02%
2019/12/05	0	0.00	1	27.90	28.00	-1	4,408	-0.02%
2019/12/02	1	27.90	1	28.00	28.00	0	4,352	0.00%
2019/11/29	60	28.27	0	0.00	28.35	60	4,290	1.40%
2019/11/28	24	28.45	0	0.00	28.40	24	4,253	0.56%
2019/11/27	16	28.40	2	28.40	28.45	14	4,251	0.33%
2019/11/26	1	28.55	1	28.40	28.50	0	4,267	0.00%
2019/11/25	7	28.42	1	28.35	28.50	6	4,288	0.14%
2019/11/22	0	0.00	3	28.78	28.70	-3	4,306	-0.07%
2019/11/21	0	0.00	3	28.73	28.75	-3	4,296	-0.07%
2019/11/20	0	0.00	1	28.80	28.90	-1	4,255	-0.02%
2019/11/19	1	29.90	0	0.00	29.30	1	4,174	0.02%
2019/11/18	51	29.23	62	29.22	29.30	-11	4,043	-0.27%
2019/11/15	0	0.00	29	28.71	28.60	-29	3,849	-0.75%
2019/11/14	9	28.80	14	28.78	28.70	-5	3,743	-0.13%
2019/11/13	22	28.80	1	28.65	28.90	21	3,464	0.61%
2019/11/12	25	28.14	11.4	28.10	28.50	13.7	3,212	0.42%
2019/11/11	30	28.00	25	27.75	27.75	5	2,970	0.17%
2019/11/08	65	27.47	40	27.52	27.50	25	2,837	0.88%
2019/11/07	1	26.95	0	0.00	26.90	1	2,700	0.04%
2019/11/05	3	26.97	0	0.00	26.95	3	2,653	0.11%
2019/11/04	2	26.85	13	26.68	26.75	-11	2,631	-0.42%
2019/10/31	0	0.00	2	26.70	26.80	-2	2,662	-0.08%
2019/10/30	36	26.78	31	26.79	26.80	5	2,644	0.19%
2019/10/29	30	26.55	2	26.60	26.60	28	2,615	1.07%
2019/10/28	2	27.10	0	0.00	26.90	2	2,532	0.08%
2019/10/25	74	26.86	75	27.06	27.10	-1	2,462	-0.04%
2019/10/23	1	25.85	0	0.00	25.75	1	2,196	0.05%
2019/10/22	1	25.90	2	25.90	25.75	-1	2,188	-0.05%
2019/10/18	2	25.45	0	0.00	25.45	2	2,161	0.09%
2019/10/17	1	25.40	0	0.00	25.50	1	2,137	0.05%
2019/10/16	3	25.68	0	0.00	25.70	3	2,100	0.14%
2019/10/07	16	25.95	0	0.00	26.00	16	2,040	0.78%
2019/10/04	1	25.95	0	0.00	26.00	1	2,052	0.05%
2019/10/03	0.1	26.05	0	0.00	25.95	0.1	2,061	0.00%
2019/10/01	2	26.00	0.2	26.20	26.10	1.8	2,010	0.09%
2019/09/27	1	26.00	0.2	26.25	26.15	0.9	1,979	0.04%
2019/09/26	1	26.25	0	0.00	26.25	1	1,941	0.05%
2019/09/25	3	26.03	0	0.00	26.00	3	1,854	0.16%
2019/09/19	2	26.30	0	0.00	26.25	2	1,767	0.11%
2019/09/18	0	0.00	0	26.40	26.25	0	1,772	0.00%
2019/09/17	0	26.40	0	0.00	26.30	0	1,749	0.00%
2019/09/16	3	26.20	0	0.00	26.30	3	1,740	0.17%
2019/09/12	3	26.40	0	0.00	26.50	3	1,713	0.18%
2019/09/10	20	26.55	0	0.00	26.60	20	1,677	1.19%
2019/09/09	1	27.35	0	0.00	27.30	1	1,641	0.06%
2019/08/30	0	0.00	2	27.45	27.60	-2	1,658	-0.12%
2019/08/29	0	0.00	1	27.30	27.30	-1	1,637	-0.06%
2019/08/28	2	26.55	0	0.00	26.65	2	1,599	0.13%
2019/08/27	1	31.60	0	0.00	31.55	1	1,530	0.07%
2019/08/26	1	31.55	1	31.60	31.55	0	1,459	0.00%
2019/08/22	25	31.82	0	0.00	31.75	25	1,449	1.72%
2019/08/21	2.2	31.85	0	0.00	31.90	2.2	1,443	0.15%
2019/08/20	20	31.85	0	0.00	31.85	20	1,423	1.40%
2019/08/19	10	31.65	0	0.00	31.80	10	1,432	0.70%
2019/08/14	13	31.70	0	0.00	31.65	13	1,404	0.93%
2019/08/13	0	0.00	20	31.15	31.40	-20	1,394	-1.43%
2019/08/05	1	31.20	0	0.00	31.20	1	1,450	0.07%
2019/07/29	3	32.30	0	0.00	32.35	3	1,508	0.20%
2019/07/19	1	32.05	0	0.00	31.95	1	1,495	0.07%
2019/07/17	1	32.20	0	0.00	32.15	1	1,489	0.07%
2019/07/16	1	32.30	0	0.00	32.40	1	1,479	0.07%
2019/07/11	2	31.90	0	0.00	32.00	2	1,460	0.14%
2019/07/02	0	0.00	6	31.19	31.20	-6	1,538	-0.39%
2019/06/28	14	30.95	0	0.00	31.10	14	1,556	0.90%
2019/06/27	0	0.00	2	30.80	30.90	-2	1,560	-0.13%
2019/06/24	2	30.70	0	0.00	30.70	2	1,558	0.13%
2019/06/20	10	30.05	0	0.00	30.10	10	1,559	0.64%
2019/06/18	0	0.00	0.1	29.70	29.70	-0.1	1,560	-0.01%
2019/06/17	0	0.00	1	29.60	29.60	-1	1,570	-0.06%
2019/06/06	10	29.25	0	0.00	29.25	10	1,857	0.54%
2019/05/30	1	29.00	0	0.00	29.10	1	2,087	0.05%
2019/05/29	0	0.00	11	29.05	29.20	-11	2,268	-0.48%
2019/05/28	0	0.00	0.1	30.00	28.60	-0.1	2,349	0.00%
2019/05/27	0	0.00	2	29.30	29.30	-2	2,358	-0.08%
2019/05/24	1	29.15	0	0.00	29.20	1	2,357	0.04%
2019/05/13	5	29.50	0	0.00	29.35	5	2,394	0.21%
2019/05/10	2	30.10	0	0.00	30.10	2	2,400	0.08%
2019/05/08	0	0.00	2	31.70	31.70	-2	2,317	-0.09%
2019/04/23	0	0.00	2	31.50	31.65	-2	2,340	-0.09%
2019/04/18	4	31.33	0	0.00	31.25	4	2,379	0.17%
2019/04/16	0	0.00	4	31.60	31.70	-4	2,359	-0.17%
2019/04/12	1	31.80	0	0.00	31.40	1	2,356	0.04%
2019/04/11	2	31.90	1	32.05	32.00	1	2,324	0.04%
2019/04/10	0	0.00	5	32.10	32.05	-5	2,315	-0.22%
2019/04/09	0	0.00	1	32.45	32.50	-1	2,297	-0.04%
2019/04/08	1	32.50	8	32.45	32.50	-7	2,306	-0.30%
2019/04/03	0	0.00	1	31.90	31.90	-1	2,289	-0.04%
2019/04/02	0.4	31.55	0	0.00	31.70	0.4	2,369	0.02%
2019/04/01	2	31.50	0	0.00	31.65	2	2,436	0.08%
2019/03/28	0	0.00	0.1	31.50	31.60	-0.1	2,611	0.00%
2019/03/27	0	0.00	0.2	31.60	31.65	-0.2	2,647	-0.01%
2019/03/26	0	0.00	2	31.60	31.60	-2	2,669	-0.07%
2019/03/22	1	31.60	0	0.00	31.60	1	2,692	0.04%
2019/03/21	0	0.00	1	31.55	31.50	-1	2,683	-0.04%
2019/03/20	0	0.00	5	31.45	31.50	-5	2,664	-0.19%
2019/03/19	0	0.00	2	31.53	31.50	-2	2,648	-0.08%
2019/03/18	1	31.30	2.3	31.24	31.30	-1.3	2,621	-0.05%
2019/03/15	0	0.00	1.1	30.45	31.05	-1.1	2,591	-0.04%
2019/03/14	0	0.00	2	30.93	30.85	-2	2,394	-0.08%
2019/03/13	0	0.00	1	31.00	30.85	-1	2,370	-0.04%
2019/03/12	3	30.80	0	0.00	30.80	3	2,340	0.13%
2019/03/07	6	31.35	1.3	31.20	31.05	4.7	2,233	0.21%
2019/03/06	3	32.00	0	0.00	31.80	3	2,191	0.14%
2019/03/05	0	0.00	3.3	32.04	32.05	-3.3	2,155	-0.15%
2019/03/04	18.4	31.23	1	31.05	31.90	17.4	2,056	0.85%
2019/02/27	18	29.94	1	30.00	29.90	17	1,847	0.92%
2019/02/26	1	28.50	0	0.00	29.15	1	1,743	0.06%
2019/02/25	3	28.60	1	28.65	28.60	2	1,706	0.12%
2019/02/21	1	28.65	0	0.00	28.60	1	1,692	0.06%
2019/02/20	2	28.20	0	0.00	28.60	2	1,673	0.12%
2019/02/15	4	28.20	0	0.00	28.25	4	1,650	0.24%
2019/02/14	5	28.30	0	0.00	28.30	5	1,639	0.31%
2019/02/11	1	28.00	2	28.33	28.35	-1	1,577	-0.06%
2019/01/30	12	27.56	0	0.00	27.55	12	1,528	0.79%
2019/01/29	3	27.35	0	0.00	27.65	3	1,517	0.20%
2019/01/28	5	27.46	0	0.00	27.60	5	1,526	0.33%
2019/01/21	1.3	26.55	0	0.00	26.55	1.3	1,478	0.09%
2019/01/17	0	0.00	1	26.50	26.75	-1	1,470	-0.07%
2019/01/16	0	0.00	4	26.40	26.40	-4	1,457	-0.27%
2019/01/15	6	26.06	1	26.15	26.20	5	1,463	0.34%
2019/01/14	0	0.00	11	26.10	26.05	-11	1,488	-0.74%
2019/01/11	0	0.00	1	25.70	25.70	-1	1,476	-0.07%
2019/01/09	0	0.00	1	25.30	25.30	-1	1,488	-0.07%
2019/01/08	0	0.00	2	24.70	24.70	-2	1,476	-0.14%
2018/12/28	3	24.65	1	24.55	24.65	2	1,576	0.13%
2018/12/27	2	24.60	0	0.00	24.55	2	1,593	0.13%
2018/12/25	3	23.55	0	0.00	23.40	3	1,630	0.18%
2018/12/21	2	23.85	0	0.00	23.85	2	1,450	0.14%
2018/12/20	4	25.40	7	25.00	24.90	-3	1,287	-0.23%
2018/12/17	5	26.27	4	26.03	26.00	1	1,190	0.08%
2018/12/12	1	27.40	0	0.00	27.35	1	1,178	0.08%
2018/12/10	1	27.05	0	0.00	26.85	1	1,191	0.08%
2018/12/07	0	0.00	1	27.25	27.45	-1	1,199	-0.08%
2018/12/06	0	0.00	1	27.20	27.15	-1	1,237	-0.08%
2018/12/04	0	0.00	0.1	28.30	28.25	-0.1	1,284	-0.01%
2018/11/30	0	0.00	1	28.35	28.25	-1	1,342	-0.07%
2018/11/29	5	28.58	0	0.00	28.30	5	1,432	0.35%
2018/11/28	1	27.50	2	27.80	28.00	-1	1,509	-0.07%
2018/11/15	0	0.00	1	27.20	27.20	-1	1,766	-0.06%
2018/11/02	1	25.15	0	0.00	25.45	1	1,767	0.06%
2018/10/19	1	24.70	0	0.00	24.90	1	1,715	0.06%
2018/10/18	0.1	25.30	0.3	25.30	25.15	-0.2	1,711	-0.01%
2018/10/16	1	26.50	0	0.00	26.35	1	1,685	0.06%
2018/10/12	0	0.00	2	25.80	26.25	-2	1,737	-0.12%
2018/10/04	0	0.00	0.1	26.65	26.65	-0.1	1,621	0.00%
2018/09/25	2	28.55	0	0.00	28.50	2	1,484	0.13%
2018/09/20	1	28.35	0	0.00	28.45	1	1,486	0.07%
2018/09/10	1	28.95	0	0.00	28.65	1	1,465	0.07%
2018/09/05	1	29.70	1	29.85	29.75	0	1,391	0.00%
2018/09/04	1	35.75	1	35.75	35.40	0	1,298	0.00%
2018/09/03	2	35.55	0	0.00	35.60	2	1,234	0.16%
2018/08/31	1	35.30	0	0.00	35.50	1	1,183	0.08%
2018/08/20	5	34.00	0	0.00	34.00	5	1,141	0.44%
2018/08/02	0	0.00	0.6	33.75	33.75	-0.6	1,202	-0.05%
2018/07/26	2	34.10	0	0.00	34.10	2	1,203	0.17%
2018/07/24	0	0.00	2	33.85	34.00	-2	1,207	-0.17%
2018/07/17	0	0.00	2	33.10	33.10	-2	1,178	-0.17%
2018/07/12	2	32.50	0	0.00	32.50	2	1,193	0.17%
2018/07/10	2	32.70	0	0.00	32.60	2	1,209	0.17%
2018/06/22	0.7	32.80	0	0.00	32.95	0.7	1,308	0.05%
2018/06/19	2	32.65	0	0.00	32.85	2	1,385	0.14%
2018/06/14	3	32.95	0	0.00	33.00	3	1,360	0.22%
2018/06/07	0	0.00	5.2	33.79	33.70	-5.2	1,525	-0.34%
2018/06/04	0	0.00	2	33.30	33.20	-2	1,500	-0.13%
2018/05/23	24	32.80	0	0.00	32.75	24	1,473	1.63%
2018/05/14	1	32.00	0	0.00	32.10	1	1,625	0.06%
2018/04/27	1	32.00	0	0.00	31.95	1	1,659	0.06%
2018/04/25	2	32.10	0	0.00	32.10	2	1,766	0.11%
2018/03/30	0	0.00	1	33.90	33.90	-1	2,027	-0.05%
2018/03/23	0	0.00	2	31.65	31.70	-2	1,930	-0.10%
2018/03/16	0	0.00	1	33.80	33.80	-1	2,363	-0.04%
2018/03/14	3	33.10	0	0.00	33.00	3	2,261	0.13%
2018/03/05	0	0.00	1	32.15	32.10	-1	2,413	-0.04%
2018/02/21	1	31.40	0	0.00	31.35	1	2,526	0.04%
2018/02/05	1	32.80	0	0.00	32.85	1	2,566	0.04%
2018/01/19	1	34.65	0	0.00	34.35	1	2,624	0.04%
2018/01/18	0	0.00	15	33.80	33.80	-15	2,604	-0.58%
2018/01/15	0	33.95	0	0.00	34.00	0	2,643	0.00%
2018/01/12	1	33.95	0	0.00	34.10	1	2,656	0.04%
2018/01/09	0	0.00	2	35.40	35.55	-2	2,601	-0.08%
2018/01/05	2	35.65	0	0.00	35.65	2	2,816	0.07%