神達 (3706)-元大-北投券商分點個股進出

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
44.60
漲跌
▼0.80
漲幅
-1.76%
成交量
8,427張
產業
上市電腦週邊類股
830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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	16.4	44.69	17	44.78	44.60	-0.6	27,037	0.00%
2024/04/30	12.1	45.59	52	45.45	45.40	-39.9	27,395	-0.15%
2024/04/29	9.5	46.16	12	45.88	45.90	-2.5	27,857	-0.01%
2024/04/26	55.1	45.71	11.1	45.21	45.70	44.1	28,831	0.15%
2024/04/25	2	44.05	6	44.12	44.05	-4	28,993	-0.01%
2024/04/24	40	44.29	5	44.02	44.60	35	29,086	0.12%
2024/04/23	3	42.78	2	42.85	42.80	1	29,074	0.00%
2024/04/22	23	42.70	12.4	42.96	42.20	10.7	29,228	0.04%
2024/04/19	15	44.11	11	44.46	43.70	4	29,229	0.01%
2024/04/18	13	44.72	11	44.75	44.70	2	29,358	0.01%
2024/04/17	13	45.17	2	45.35	45.00	11	29,809	0.04%
2024/04/16	13	45.17	10	45.89	44.55	3	30,455	0.01%
2024/04/15	12.4	47.09	9	47.91	46.85	3.4	30,218	0.01%
2024/04/12	6.1	48.75	10	48.82	48.60	-3.9	30,070	-0.01%
2024/04/11	15	48.66	34.3	48.71	48.85	-19.3	30,088	-0.06%
2024/04/10	26.4	50.08	3	49.95	49.55	23.4	30,183	0.08%
2024/04/09	7	50.19	8.3	49.93	50.00	-1.3	30,203	0.00%
2024/04/08	9	50.06	1.7	50.08	50.20	7.3	30,454	0.02%
2024/04/03	7.1	49.72	14	50.25	50.00	-6.9	30,964	-0.02%
2024/04/02	38.4	50.43	5.5	50.09	50.10	32.9	32,738	0.10%
2024/04/01	15.2	51.20	29.4	51.23	51.10	-14.2	32,628	-0.04%
2024/03/29	53.9	51.35	23	51.40	51.50	30.9	32,317	0.10%
2024/03/28	89.2	53.87	24	53.50	52.20	65.2	31,969	0.20%
2024/03/27	61	56.02	77.4	55.65	56.70	-16.4	30,939	-0.05%
2024/03/26	26.4	53.65	35	52.92	53.20	-8.6	29,545	-0.03%
2024/03/25	87.4	54.39	131	54.67	54.00	-43.6	29,445	-0.15%	大賣/
2024/03/22	190	56.09	119.3	56.78	54.00	70.7	28,813	0.25%	大買/大賣/
2024/03/21	274	56.00	259.1	56.29	57.90	14.9	26,387	0.06%	大買/大賣/
2024/03/20	82.4	52.58	204	52.97	53.60	-121.6	23,391	-0.52%	大賣/鉅額交易
2024/03/19	42	48.26	231.5	48.17	48.80	-189.5	21,293	-0.89%	大賣/鉅額交易
2024/03/18	5	45.84	14.4	46.34	46.50	-9.4	20,908	-0.04%
2024/03/15	3	45.27	16	45.62	45.60	-13	20,820	-0.06%
2024/03/14	44	45.73	5	45.89	45.55	39	20,658	0.19%
2024/03/13	51.4	45.45	55.4	45.49	45.65	-4.1	20,533	-0.02%
2024/03/12	32.1	44.86	49	45.04	45.30	-16.9	20,128	-0.08%
2024/03/11	8.1	43.77	15	43.86	43.70	-6.9	19,919	-0.03%
2024/03/08	9.1	42.64	13	42.21	42.50	-4	19,835	-0.02%
2024/03/07	16	42.92	7.2	42.83	42.70	8.8	20,023	0.04%
2024/03/06	4	43.24	7	43.31	43.30	-3	20,391	-0.01%
2024/03/05	1.6	43.33	23	43.54	43.55	-21.4	20,432	-0.10%
2024/03/04	7	43.59	65	43.89	43.20	-58	20,436	-0.28%
2024/03/01	7.1	42.95	21	42.94	43.05	-13.9	20,313	-0.07%
2024/02/29	11.1	41.80	0	0.00	42.30	11.1	20,308	0.05%
2024/02/27	53.4	41.62	12	42.48	41.60	41.4	20,415	0.20%
2024/02/26	48	43.03	7	43.06	42.95	41	20,354	0.20%
2024/02/23	29	44.70	30.1	45.20	43.60	-1.1	20,439	-0.01%
2024/02/22	15	44.72	37	45.51	44.45	-22	20,545	-0.11%
2024/02/21	6	43.75	8.1	44.18	43.75	-2.1	20,177	-0.01%
2024/02/20	52	43.77	8.1	43.92	43.75	43.9	20,306	0.22%
2024/02/19	31	44.58	3.3	45.31	44.15	27.8	20,252	0.14%
2024/02/16	10	45.48	7.1	45.65	45.60	2.9	20,286	0.01%
2024/02/15	8.5	44.62	4.2	44.89	45.10	4.3	20,101	0.02%
2024/02/05	5	44.95	5.1	45.16	44.80	-0.1	19,880	0.00%
2024/02/02	6.1	45.18	11.2	45.23	45.10	-5.1	19,884	-0.03%
2024/02/01	18	44.66	8.4	44.69	44.65	9.6	19,825	0.05%
2024/01/31	16.4	45.30	11	45.43	45.00	5.4	19,888	0.03%
2024/01/30	5.1	46.20	21.1	46.07	46.40	-16.1	19,712	-0.08%
2024/01/29	5	45.32	9	45.11	45.30	-4	19,491	-0.02%
2024/01/26	15	44.87	13	44.74	44.50	2	19,452	0.01%
2024/01/25	28	45.58	9.2	45.86	45.40	18.8	19,385	0.10%
2024/01/24	61	46.61	15.1	47.00	46.10	46	19,145	0.24%
2024/01/23	29	45.94	109.3	46.39	46.40	-80.3	18,790	-0.43%	大賣/
2024/01/22	66.6	46.46	174.9	46.63	46.40	-108.3	18,283	-0.59%	大賣/鉅額交易
2024/01/19	15	44.40	39.2	44.36	44.85	-24.2	17,193	-0.14%
2024/01/18	16	43.01	42	43.12	43.35	-26	16,714	-0.16%
2024/01/17	11	43.31	17	43.67	43.25	-6	16,663	-0.04%
2024/01/16	34	43.34	22	43.55	43.60	12	16,614	0.07%
2024/01/15	10	43.71	48	43.73	43.95	-38	16,467	-0.23%
2024/01/12	15.2	43.75	64	44.00	43.55	-48.8	16,410	-0.30%
2024/01/11	17.2	44.11	102	44.31	44.55	-84.9	16,224	-0.52%	大賣/
2024/01/10	8.1	43.46	45	43.49	43.65	-37	15,998	-0.23%
2024/01/09	10	42.20	22	42.14	41.95	-12	15,344	-0.08%
2024/01/08	2	42.15	3	42.40	42.15	-1	15,597	-0.01%
2024/01/05	24	41.94	17	42.26	42.25	7	16,105	0.04%
2024/01/04	77.2	42.43	10	42.46	42.10	67.2	16,376	0.41%
2024/01/03	27	42.95	15	42.82	43.30	12	16,329	0.07%
2024/01/02	66.2	43.25	16	43.76	43.20	50.2	16,273	0.31%
2023/12/29	33.3	44.71	35	44.59	44.55	-1.7	15,997	-0.01%
2023/12/28	188.1	44.89	246.2	44.61	45.00	-58	15,338	-0.38%	大買/大賣/
2023/12/27	19	42.34	18	42.50	42.55	1	13,513	0.01%
2023/12/26	4	42.02	5	41.57	42.10	-1	13,726	-0.01%
2023/12/25	6	41.62	8	41.96	41.55	-2	13,929	-0.01%
2023/12/22	27	41.57	3	41.57	41.60	24	13,969	0.17%
2023/12/21	8.1	41.50	9	41.44	41.50	-0.9	14,021	-0.01%
2023/12/20	14	41.61	40.1	41.37	41.65	-26.1	14,239	-0.18%
2023/12/19	9.1	39.52	2	40.23	39.50	7.1	14,259	0.05%
2023/12/18	6	40.33	4	40.21	40.30	2	14,458	0.01%
2023/12/15	17.1	40.27	50	40.49	40.25	-32.9	15,181	-0.22%
2023/12/14	46	41.14	38	41.09	40.70	8	15,435	0.05%
2023/12/13	105	42.11	30	42.40	41.20	75	15,245	0.49%	大買/
2023/12/12	1	40.90	6	41.13	40.90	-5	14,422	-0.03%
2023/12/11	5	41.24	101	41.27	41.15	-96	14,501	-0.66%	大賣/
2023/12/08	22	40.96	19	41.47	40.95	3	14,553	0.02%
2023/12/07	5	41.35	8	41.46	41.15	-3	14,461	-0.02%
2023/12/06	7	41.09	15	41.18	41.15	-8	14,542	-0.06%
2023/12/05	24.1	40.87	10	40.84	40.75	14.1	14,492	0.10%
2023/12/04	34	41.30	14	41.40	41.25	20	14,429	0.14%
2023/12/01	29.1	41.40	17.1	41.26	41.40	12	14,215	0.08%
2023/11/30	0	0.00	1	39.80	40.20	-1	13,802	-0.01%
2023/11/29	2	39.45	64	39.70	39.85	-62	13,797	-0.45%
2023/11/28	51.3	38.62	3	38.78	39.30	48.3	13,956	0.35%
2023/11/27	24.1	38.52	8	38.91	38.25	16.1	14,123	0.11%
2023/11/24	21.1	40.03	1	40.05	39.75	20.1	14,088	0.14%
2023/11/23	20	40.94	16	41.11	40.90	4	14,040	0.03%
2023/11/22	25.1	40.88	10	40.84	40.75	15.1	14,038	0.11%
2023/11/21	2	41.70	57.3	42.08	42.20	-55.3	14,068	-0.39%
2023/11/20	12	40.80	160	40.88	41.20	-148	14,328	-1.03%	大賣/鉅額交易
2023/11/17	5	39.96	31.1	40.10	40.90	-26.1	14,375	-0.18%
2023/11/16	9	39.27	17	38.96	39.30	-8	14,457	-0.06%
2023/11/15	35.1	39.15	15	39.40	38.70	20.1	14,825	0.14%
2023/11/14	3	39.98	11	39.99	39.85	-8	16,064	-0.05%
2023/11/13	4	39.38	17	39.47	39.70	-13	16,441	-0.08%
2023/11/10	1	39.55	4	39.36	39.50	-3	16,710	-0.02%
2023/11/09	12	38.98	11	38.98	38.85	1	16,978	0.01%
2023/11/08	2	39.25	20	39.14	39.10	-18	17,277	-0.10%
2023/11/07	3.1	38.71	5	38.66	38.80	-1.9	17,499	-0.01%
2023/11/06	2	38.68	9	38.69	38.70	-7	18,229	-0.04%
2023/11/03	6	38.14	6	38.48	38.10	0	18,679	0.00%
2023/11/02	5	38.05	11	38.33	37.90	-6	19,410	-0.03%
2023/11/01	11	36.95	5	37.01	36.90	6	20,759	0.03%
2023/10/31	12.2	37.08	4	37.46	36.75	8.2	21,299	0.04%
2023/10/30	14	38.25	5	37.99	37.90	9	21,465	0.04%
2023/10/27	1	38.15	0	0.00	38.15	1	21,611	0.00%
2023/10/26	8.1	38.15	11	38.22	38.20	-3	21,951	-0.01%
2023/10/25	4	39.15	4	39.19	39.00	0	22,087	0.00%
2023/10/24	12	38.89	17.2	38.61	39.00	-5.2	22,137	-0.02%
2023/10/23	1	38.30	1	38.40	38.30	0	22,215	0.00%
2023/10/20	33.1	37.69	21	37.64	37.95	12.1	22,467	0.05%
2023/10/19	65.2	37.91	14	37.61	38.00	51.2	22,749	0.22%
2023/10/18	80.2	38.46	10	38.73	37.50	70.2	23,174	0.30%
2023/10/17	7	39.69	7.2	40.11	39.35	-0.2	23,530	0.00%
2023/10/16	41.3	40.31	9	40.78	39.80	32.3	26,345	0.12%
2023/10/13	23	41.87	79	41.59	42.00	-56	30,275	-0.18%
2023/10/12	55	40.97	41.1	40.81	41.85	13.9	30,070	0.05%
2023/10/11	62	39.73	46	42.07	39.65	16	30,478	0.05%
2023/10/06	8	41.83	21	41.61	41.50	-13	30,983	-0.04%
2023/10/05	5	41.59	10	41.60	41.65	-5	32,976	-0.02%
2023/10/04	21.1	40.83	5	41.08	41.20	16.1	33,163	0.05%
2023/10/03	33	41.67	4	41.89	41.45	29	33,217	0.09%
2023/10/02	63	42.16	82	42.35	42.50	-19	33,214	-0.06%
2023/09/28	11	41.16	68	41.13	40.75	-57	33,075	-0.17%
2023/09/27	8	40.73	35.4	40.73	40.80	-27.4	33,344	-0.08%
2023/09/26	5	40.28	5.1	40.38	40.10	-0.1	34,282	0.00%
2023/09/25	43.5	40.54	35	40.50	40.10	8.5	34,571	0.02%
2023/09/22	24	40.25	108.1	40.41	40.80	-84.1	34,366	-0.24%	大賣/
2023/09/21	25.1	38.94	19	38.71	39.25	6.1	34,107	0.02%
2023/09/20	104	39.90	56	40.28	39.50	48	34,089	0.14%	大買/
2023/09/19	36	38.71	15	39.21	38.45	21	33,817	0.06%
2023/09/18	24.3	37.98	4	37.80	37.80	20.3	34,400	0.06%
2023/09/15	80	38.88	0	0.00	38.70	80	34,706	0.23%
2023/09/14	24	38.86	3	38.72	38.70	21	34,870	0.06%
2023/09/13	53	39.05	2	38.60	38.55	51	35,439	0.14%
2023/09/12	97	38.57	7	38.25	38.45	90	37,017	0.24%
2023/09/11	21.2	38.34	12	38.87	38.20	9.2	38,498	0.02%
2023/09/08	17.1	39.38	63	39.21	39.25	-45.9	38,420	-0.12%
2023/09/07	8.1	39.76	8	39.83	39.65	0.1	38,624	0.00%
2023/09/06	14.1	40.36	10	40.31	40.15	4.1	38,619	0.01%
2023/09/05	10	40.24	9	39.73	40.35	1	38,718	0.00%
2023/09/04	16.2	39.68	12	39.76	39.90	4.2	38,830	0.01%
2023/09/01	23.1	40.07	3.5	40.37	39.75	19.6	38,850	0.05%
2023/08/31	15.5	40.31	15	40.49	40.55	0.5	38,766	0.00%
2023/08/30	69	41.64	11.3	41.34	40.95	57.7	38,883	0.15%
2023/08/29	15	41.39	12	41.56	41.20	3	39,373	0.01%
2023/08/28	7	41.42	8.1	41.34	41.35	-1.1	40,556	0.00%
2023/08/25	39.4	42.08	13.7	42.25	41.70	25.7	40,916	0.06%
2023/08/24	59.5	43.85	104.2	44.66	43.30	-44.7	40,875	-0.11%	大賣/
2023/08/23	58.2	43.63	19	43.47	44.00	39.2	40,874	0.10%
2023/08/22	17	43.42	16	43.94	43.20	1	40,647	0.00%
2023/08/21	40.3	43.59	18	43.77	43.30	22.3	40,346	0.06%
2023/08/18	142.2	45.01	60.3	45.18	44.05	81.9	39,988	0.20%	大買/
2023/08/17	16.3	42.51	23	42.84	43.10	-6.7	38,655	-0.02%
2023/08/16	67.2	42.53	9	42.92	43.00	58.2	38,358	0.15%
2023/08/15	12	43.87	37.1	44.37	43.35	-25.1	38,455	-0.07%
2023/08/14	18	42.56	22	42.83	42.80	-4	38,131	-0.01%
2023/08/11	59	43.70	41.1	43.46	42.85	17.9	37,795	0.05%
2023/08/10	109.7	42.81	38.3	42.50	42.30	71.5	37,397	0.19%	大買/
2023/08/09	32.4	45.43	35	45.46	45.00	-2.7	36,606	-0.01%
2023/08/08	61.2	47.09	86	47.40	46.35	-24.8	36,084	-0.07%
2023/08/07	152.1	46.64	101	47.61	48.45	51.1	35,289	0.14%	大買/大賣/
2023/08/04	37.1	45.68	38.1	45.42	45.15	-1	33,829	0.00%
2023/08/02	19.7	45.03	61	47.56	44.95	-41.3	33,238	-0.12%
2023/08/01	11.1	47.93	12.8	47.79	48.60	-1.7	32,945	-0.01%
2023/07/31	40.3	49.90	13.2	50.28	47.05	27.1	32,749	0.08%
2023/07/28	30.6	46.47	8.5	47.20	49.50	22.1	32,343	0.07%
2023/07/27	32.8	47.06	103	47.43	46.80	-70.2	32,140	-0.22%	大賣/
2023/07/26	24.8	47.99	8.2	47.92	47.10	16.6	31,987	0.05%
2023/07/25	25.4	48.61	36.3	48.95	48.30	-10.9	31,791	-0.03%
2023/07/24	48.2	50.03	38	50.59	49.90	10.2	31,491	0.03%
2023/07/21	115.4	46.89	34.3	46.79	49.30	81.2	31,107	0.26%	大買/
2023/07/20	41.5	47.89	41.1	47.15	46.80	0.4	30,607	0.00%
2023/07/19	166.8	51.84	209.8	52.06	51.10	-43	29,960	-0.14%	大買/大賣/
2023/07/18	279.3	53.11	190.4	52.87	50.40	88.9	27,034	0.33%	大買/大賣/
2023/07/17	27.2	52.20	106.1	52.20	52.20	-79	22,706	-0.35%	大賣/
2023/07/14	15	47.03	54.3	47.29	47.50	-39.3	22,355	-0.18%
2023/07/13	8	42.73	33.3	43.11	43.20	-25.3	21,592	-0.12%
2023/07/12	33	38.43	163.2	38.78	39.30	-130.2	20,937	-0.62%	大賣/鉅額交易
2023/07/11	16	35.51	38.1	35.77	35.75	-22.1	18,866	-0.12%
2023/07/10	9	35.11	8	34.93	34.90	1	18,579	0.01%
2023/07/07	128.1	35.32	2	35.75	35.35	126.1	18,406	0.69%	大買/鉅額交易
2023/07/06	60	35.77	8	36.14	35.55	52	18,239	0.29%
2023/07/05	67.7	36.59	21.5	36.37	36.15	46.2	17,878	0.26%
2023/07/04	58.1	37.36	110	36.77	37.70	-51.9	17,291	-0.30%	大賣/
2023/07/03	24	36.00	19	35.93	35.95	5	16,168	0.03%
2023/06/30	30	34.38	126	34.77	34.95	-96	15,723	-0.61%	大賣/
2023/06/29	91	34.75	48	35.07	34.70	43	15,578	0.28%
2023/06/28	67	34.93	14	35.01	34.70	53	15,444	0.34%
2023/06/27	82.3	35.91	125.3	35.96	35.35	-43	15,208	-0.28%	大賣/
2023/06/26	96	36.44	94	36.64	36.85	2	14,732	0.01%
2023/06/21	18	35.37	28	35.33	35.15	-10	13,755	-0.07%
2023/06/20	62	34.51	48	34.66	34.50	14	13,358	0.10%
2023/06/19	74	35.15	62	35.31	35.40	12	13,068	0.09%
2023/06/16	221.6	36.83	180	37.27	36.45	41.6	12,329	0.34%	大買/大賣/
2023/06/15	148	34.52	137.7	34.86	36.15	10.4	10,611	0.10%	大買/大賣/
2023/06/14	24	32.99	6	32.99	32.90	18	9,027	0.20%
2023/06/13	21	32.90	29	32.80	32.85	-8	8,882	-0.09%
2023/06/12	0	0.00	2	32.28	32.10	-2	8,565	-0.02%
2023/06/09	1	32.30	5	32.39	32.40	-4	8,506	-0.05%
2023/06/08	6	31.65	4	32.01	31.55	2	8,322	0.02%
2023/06/07	1	32.40	4.2	32.35	32.40	-3.2	8,188	-0.04%
2023/06/06	21	32.07	9	32.01	31.95	12	8,098	0.15%
2023/06/05	21.3	33.07	34	33.28	32.65	-12.7	7,965	-0.16%
2023/06/02	49.1	33.44	30	33.00	32.90	19.1	7,652	0.25%
2023/06/01	181	33.36	66.3	33.68	33.40	114.7	7,043	1.63%	大買/鉅額交易
2023/05/31	28.3	31.95	33.1	31.67	31.95	-4.8	5,728	-0.08%
2023/05/30	35	31.32	2.3	30.77	31.00	32.8	5,203	0.63%
2023/05/29	15	31.36	41.4	31.14	31.40	-26.4	5,067	-0.52%
2023/05/26	1	29.30	1	29.75	29.25	0	4,433	0.00%
2023/05/25	2	29.58	2	29.48	29.50	0	4,387	0.00%
2023/05/24	10.1	29.20	3	29.37	29.20	7.1	4,322	0.16%
2023/05/23	28	29.46	3	29.47	29.25	25	4,223	0.59%
2023/05/22	9	30.29	2.1	30.13	30.15	6.9	4,015	0.17%
2023/05/19	8.1	30.24	53.5	29.89	30.20	-45.4	3,821	-1.19%
2023/05/18	0	0.00	7	28.54	28.40	-7	3,282	-0.21%
2023/05/17	0	0.00	4	28.35	28.35	-4	3,233	-0.12%
2023/05/16	0	0.00	6	28.24	28.25	-6	3,208	-0.19%
2023/05/11	3	27.90	5	28.25	27.85	-2	3,316	-0.06%
2023/05/10	1	27.95	0	0.00	28.15	1	3,350	0.03%
2023/05/08	0	0.00	2	28.15	28.10	-2	3,450	-0.06%
2023/05/05	1	28.15	11	28.15	28.15	-10	3,512	-0.28%
2023/05/04	2	28.35	0	0.00	28.35	2	3,526	0.06%
2023/05/03	1	28.35	0	0.00	28.35	1	3,541	0.03%
2023/05/02	0	0.00	1	28.35	28.35	-1	3,592	-0.03%
2023/04/27	0	0.00	1	28.30	28.30	-1	3,589	-0.03%
2023/04/26	1	27.85	0	0.00	28.10	1	3,537	0.03%
2023/04/25	2	28.25	0	0.00	28.10	2	3,503	0.06%
2023/04/24	0	0.00	1	28.20	28.30	-1	3,441	-0.03%
2023/04/21	0	0.00	2	27.83	27.75	-2	3,391	-0.06%
2023/04/20	0	0.00	1	28.00	27.85	-1	3,378	-0.03%
2023/04/19	2	28.03	0	0.00	27.95	2	3,349	0.06%
2023/04/18	2	28.30	5	28.35	28.25	-3	3,297	-0.09%
2023/04/17	6	28.60	3	28.68	28.60	3	3,244	0.09%
2023/04/14	2	28.03	1	28.10	28.10	1	3,103	0.03%
2023/04/13	1	27.90	0	0.00	27.80	1	3,054	0.03%
2023/04/12	1.3	27.83	0	0.00	27.75	1.3	3,082	0.04%
2023/04/11	12	27.94	5	27.95	27.90	7	3,085	0.23%
2023/04/10	0	0.00	1	27.40	27.40	-1	3,027	-0.03%
2023/04/07	1	27.40	0	0.00	27.40	1	3,009	0.03%
2023/04/06	3	27.28	1	27.30	27.30	2	2,993	0.07%
2023/03/30	1	27.35	0	0.00	27.35	1	2,995	0.03%
2023/03/29	4	27.49	1	27.55	27.45	3	2,977	0.10%
2023/03/28	4.5	28.56	25	28.50	28.50	-20.5	3,005	-0.68%
2023/03/27	4	28.68	0	0.00	28.65	4	3,055	0.13%
2023/03/24	1	28.70	0.1	28.75	28.70	0.9	3,060	0.03%
2023/03/23	2	28.58	0	0.00	28.60	2	3,023	0.07%
2023/03/20	3	28.32	3	28.35	28.35	0	2,979	0.00%
2023/03/17	2	28.00	0	0.00	28.00	2	2,965	0.07%
2023/03/16	2	27.98	2	27.90	27.90	0	2,933	0.00%
2023/03/15	1	28.20	0	0.00	28.20	1	2,914	0.03%
2023/03/14	4	28.25	0	0.00	28.25	4	2,932	0.14%
2023/03/13	2.5	28.26	0	0.00	28.50	2.5	2,929	0.09%
2023/03/10	6.1	28.69	0	0.00	28.65	6.1	2,899	0.21%
2023/03/09	2.3	29.05	0	0.00	29.05	2.3	2,864	0.08%
2023/03/08	5	29.16	0	0.00	29.15	5	2,812	0.18%
2023/03/06	1	29.35	0	0.00	29.35	1	2,738	0.04%
2023/03/03	3	29.33	0	0.00	29.35	3	2,700	0.11%
2023/03/02	16	29.38	10	29.25	29.45	6	2,659	0.23%
2023/03/01	3	29.53	4	29.90	29.50	-1	2,598	-0.04%
2023/02/24	0	0.00	3	31.45	31.60	-3	2,429	-0.12%
2023/02/23	0.1	31.25	0	0.00	31.20	0.1	2,369	0.00%
2023/02/22	0	30.90	0	0.00	31.00	0	2,369	0.00%
2023/02/21	0	0.00	1	31.00	31.10	-1	2,378	-0.04%
2023/02/20	1	30.90	0	0.00	30.95	1	2,453	0.04%
2023/02/13	0	0.00	1	30.55	30.70	-1	2,686	-0.04%
2023/02/09	5	30.90	4	31.16	30.90	1	2,666	0.04%
2023/02/08	2	31.85	4	31.84	31.85	-2	2,565	-0.08%
2023/02/07	0	0.00	5.4	31.86	31.85	-5.4	2,512	-0.21%
2023/02/06	0	31.40	0	0.00	31.50	0	2,430	0.00%
2023/02/03	0	0.00	88	31.18	31.40	-88	2,400	-3.67%
2023/02/01	5	30.71	1	30.85	30.75	4	2,309	0.17%
2023/01/30	0.2	30.20	0	0.00	30.30	0.2	2,225	0.01%
2023/01/16	5	29.94	0	0.00	29.90	5	2,190	0.23%
2023/01/13	1	30.10	0	0.00	30.05	1	2,179	0.05%
2023/01/10	0	0.00	7	30.10	30.10	-7	2,167	-0.32%
2023/01/09	0	0.00	20	29.65	29.75	-20	2,122	-0.94%
2022/12/30	0	0.00	0.1	29.85	29.50	-0.1	2,154	0.00%
2022/12/29	0	0.00	2	29.50	29.70	-2	2,083	-0.10%
2022/12/28	2	29.23	2.3	29.28	29.15	-0.3	2,050	-0.01%
2022/12/27	1	29.60	1	29.60	29.60	0	2,047	0.00%
2022/12/23	2	29.50	0	0.00	29.70	2	2,062	0.10%
2022/12/22	0	0.00	1	30.05	29.75	-1	2,115	-0.05%
2022/12/21	2	29.75	0	0.00	29.75	2	2,089	0.10%
2022/12/20	1	30.30	1	30.35	29.60	0	2,060	0.00%
2022/12/19	0	0.00	5	29.97	29.75	-5	2,012	-0.25%
2022/12/16	0	0.00	0	29.60	29.40	0	1,889	0.00%
2022/12/15	6.1	29.60	0	0.00	29.70	6.1	1,844	0.33%
2022/12/14	0	0.00	3	29.65	29.75	-3	1,853	-0.16%
2022/12/09	10	29.25	0.3	29.30	29.30	9.8	1,822	0.53%
2022/12/07	0	0.00	3	29.05	29.00	-3	1,826	-0.16%
2022/12/06	0	0.00	18	29.50	29.20	-18	1,803	-1.00%
2022/12/05	5	29.80	0	0.00	29.70	5	1,764	0.28%
2022/12/02	1.2	29.95	0	0.00	29.95	1.2	1,791	0.07%
2022/12/01	1.1	29.90	2.5	29.91	29.95	-1.4	1,794	-0.08%
2022/11/30	10.1	29.75	0	0.00	29.75	10.1	1,770	0.57%
2022/11/28	0.1	29.35	0	0.00	29.50	0.1	1,737	0.00%
2022/11/25	2.2	29.30	0	0.00	29.30	2.2	1,734	0.12%
2022/11/23	5	29.25	0	0.00	29.25	5	1,714	0.29%
2022/11/17	5	29.20	30	29.25	29.20	-25	1,703	-1.47%
2022/11/16	0	0.00	21.5	29.24	29.15	-21.5	1,685	-1.28%
2022/11/15	5	28.75	0	0.00	28.85	5	1,608	0.31%
2022/11/14	0	28.70	0.3	28.75	28.85	-0.3	1,586	-0.02%
2022/11/11	0	0.00	2.8	28.61	28.60	-2.8	1,541	-0.18%
2022/11/10	1	28.20	1	28.25	28.30	0	1,488	0.00%
2022/11/09	13	28.44	7.4	28.57	28.30	5.6	1,472	0.38%
2022/11/08	0	0.00	1	27.85	27.85	-1	1,396	-0.07%
2022/11/03	2	27.30	0	0.00	27.30	2	1,483	0.13%
2022/10/31	0.1	27.00	0	0.00	27.10	0.1	1,664	0.01%
2022/10/28	1	26.80	0	0.00	26.70	1	1,671	0.06%
2022/10/27	3	26.95	0	0.00	27.00	3	1,679	0.18%
2022/10/21	3	26.50	1	26.60	26.45	2	1,693	0.12%
2022/10/20	1.2	26.46	0	0.00	26.50	1.2	1,697	0.07%
2022/10/19	0.2	27.15	0	0.00	26.75	0.2	1,702	0.01%
2022/10/12	5	26.85	0	0.00	26.75	5	1,781	0.28%
2022/10/05	0	0.00	1	27.55	27.40	-1	1,816	-0.06%
2022/10/04	0	0.00	0	27.30	27.30	0	1,830	0.00%
2022/09/28	2.1	26.25	0	0.00	26.15	2.1	1,804	0.12%
2022/09/26	1	26.50	0	0.00	26.50	1	1,808	0.06%
2022/09/23	0	0.00	1	27.45	27.35	-1	1,795	-0.06%
2022/09/21	0.2	27.75	0	0.00	27.65	0.2	1,839	0.01%
2022/09/14	10	28.00	0	0.00	28.00	10	1,984	0.50%
2022/09/13	5	28.25	0	0.00	28.25	5	2,143	0.23%
2022/09/12	0	0.00	5	28.20	28.10	-5	2,172	-0.23%
2022/09/06	1.5	27.50	0	0.00	27.35	1.5	2,158	0.07%
2022/09/02	0	0.00	1	27.95	27.80	-1	2,165	-0.05%
2022/08/31	1	28.15	0	0.00	28.10	1	2,155	0.05%
2022/08/19	0	0.00	20	28.80	28.90	-20	2,143	-0.93%
2022/08/17	2	28.75	0	0.00	28.55	2	2,138	0.09%
2022/08/11	0	0.00	2	29.20	29.10	-2	2,104	-0.10%
2022/08/09	22	29.45	3	29.27	29.45	19	2,078	0.91%
2022/08/08	0	0.00	1	28.75	28.70	-1	2,003	-0.05%
2022/08/04	1	27.70	0	0.00	28.00	1	2,026	0.05%
2022/07/29	0	28.15	0	0.00	28.15	0	2,158	0.00%
2022/07/28	0	0.00	0.1	28.10	28.10	-0.1	2,189	0.00%
2022/07/25	0.1	28.10	5	28.15	28.05	-4.9	2,244	-0.22%
2022/07/21	0	0.00	1	27.75	28.05	-1	2,251	-0.04%
2022/07/15	0	0.00	2	27.00	27.00	-2	2,247	-0.09%
2022/07/14	0	0.00	1	27.00	27.10	-1	2,267	-0.04%
2022/07/13	1	26.75	0	0.00	26.80	1	2,280	0.04%
2022/07/11	10	27.00	0	0.00	27.00	10	2,286	0.44%
2022/07/08	1	27.70	0	0.00	27.40	1	2,300	0.04%
2022/07/07	0	0.00	1	27.30	27.40	-1	2,322	-0.04%
2022/07/06	0	0.00	1	26.85	26.75	-1	2,338	-0.04%
2022/07/05	0	0.00	1	26.95	27.15	-1	2,383	-0.04%
2022/07/04	1	26.75	0	0.00	26.75	1	2,417	0.04%
2022/07/01	1	27.15	0	0.00	26.80	1	2,488	0.04%
2022/06/30	1	27.60	0	0.00	27.45	1	2,556	0.04%
2022/06/29	0	0.00	2	28.10	28.10	-2	2,619	-0.08%
2022/06/24	4	28.50	0	28.55	28.45	4	3,084	0.13%
2022/06/23	20	28.30	5	28.65	28.20	15	3,156	0.48%
2022/06/22	0	0.00	7	28.36	28.35	-7	3,196	-0.22%
2022/06/21	0	0.00	5.4	28.61	28.70	-5.4	3,201	-0.17%
2022/06/16	0	27.70	10	27.80	27.65	-10	3,073	-0.33%
2022/06/10	0	0.00	0.1	28.20	28.20	-0.1	3,200	0.00%
2022/06/08	0	0.00	3	28.10	28.10	-3	3,266	-0.09%
2022/06/07	0	0.00	4	28.03	28.00	-4	3,332	-0.12%
2022/06/06	2	27.90	0	0.00	27.85	2	3,402	0.06%
2022/06/02	1	28.00	0	0.00	28.00	1	3,636	0.03%
2022/06/01	110	28.21	1	28.25	28.15	109	3,742	2.91%	大買/鉅額交易
2022/05/31	1	27.75	0	0.00	28.00	1	3,798	0.03%
2022/05/27	3	27.57	1	27.60	27.60	2	3,954	0.05%
2022/05/19	1	26.85	0	0.00	26.90	1	4,639	0.02%
2022/05/13	0	0.00	1	26.35	26.55	-1	4,848	-0.02%
2022/05/12	6.4	26.39	4.2	26.17	26.15	2.2	4,878	0.05%
2022/05/11	10	26.85	1	27.00	26.65	9	4,858	0.19%
2022/05/10	3	26.95	5	27.15	27.15	-2	4,843	-0.04%
2022/05/09	0	0.00	5	27.55	27.50	-5	4,832	-0.10%
2022/05/06	6	27.78	0	0.00	27.85	6	4,838	0.12%
2022/04/28	11	27.93	0	0.00	27.80	11	4,978	0.22%
2022/04/27	1	27.55	10	27.53	27.80	-9	5,007	-0.18%
2022/04/26	1	28.10	5	28.00	28.00	-4	5,007	-0.08%
2022/04/25	8	27.99	17	28.06	27.95	-9	5,038	-0.18%
2022/04/21	1	28.75	0	0.00	28.80	1	5,150	0.02%
2022/04/18	0	28.10	5	28.10	28.10	-5	5,247	-0.09%
2022/04/14	0	0.00	4	28.45	28.55	-4	5,386	-0.07%
2022/04/13	4	28.23	0	0.00	28.20	4	5,452	0.07%
2022/04/11	6	28.48	0	0.00	28.20	6	5,506	0.11%
2022/04/07	8.1	28.32	3	28.40	28.25	5.1	5,830	0.09%
2022/04/06	5	28.80	3	28.83	28.90	2	6,006	0.03%
2022/04/01	3	29.20	0	0.00	29.35	3	6,019	0.05%
2022/03/31	17	29.66	3.4	29.67	29.55	13.6	6,065	0.22%
2022/03/30	7	31.84	0	0.00	31.75	7	5,901	0.12%
2022/03/29	7.1	31.99	0	0.00	31.85	7.1	5,822	0.12%
2022/03/28	10	32.05	0	0.00	32.05	10	5,755	0.17%
2022/03/25	0	0.00	2	32.50	32.40	-2	5,732	-0.03%
2022/03/24	1	32.50	1	32.50	32.50	0	5,822	0.00%
2022/03/23	5	32.20	2	32.28	32.30	3	6,297	0.05%
2022/03/22	0	0.00	5	32.08	32.20	-5	6,533	-0.08%
2022/03/21	1.8	32.03	3	32.07	32.00	-1.2	6,617	-0.02%
2022/03/18	1.1	31.78	0	0.00	31.75	1.1	6,829	0.02%
2022/03/17	0	0.00	2.1	31.95	32.00	-2.1	7,234	-0.03%
2022/03/16	0	0.00	4	31.90	31.80	-4	7,434	-0.05%
2022/03/15	12	31.70	1	31.65	31.75	11	7,477	0.15%
2022/03/14	1	31.95	18.7	31.96	32.05	-17.7	7,549	-0.23%
2022/03/11	0	0.00	4	31.90	31.75	-4	7,637	-0.05%
2022/03/10	3	31.83	0	0.00	31.85	3	7,640	0.04%
2022/03/09	5	31.34	0	0.00	31.45	5	7,658	0.07%
2022/03/08	32	31.59	4	31.50	31.20	28	7,690	0.36%
2022/03/07	0	0.00	1	32.35	32.35	-1	7,534	-0.01%
2022/03/04	0	0.00	1	33.10	33.05	-1	7,568	-0.01%
2022/03/03	1	32.95	11	33.06	33.05	-10	7,699	-0.13%
2022/03/02	0	0.00	6	32.49	32.70	-6	7,913	-0.08%
2022/03/01	34	32.43	0	0.00	32.60	34	8,286	0.41%
2022/02/25	3	33.63	8	33.80	33.55	-5	8,201	-0.06%
2022/02/24	10.1	33.84	0	0.00	33.70	10.1	8,397	0.12%
2022/02/23	1	34.20	5	34.24	34.30	-4	8,850	-0.05%
2022/02/22	11.6	33.95	7.2	33.90	33.95	4.4	10,310	0.04%
2022/02/21	4	34.39	6.4	34.51	34.45	-2.3	10,599	-0.02%
2022/02/18	0	0.00	1	33.95	33.95	-1	11,073	-0.01%
2022/02/17	1	34.15	13	34.24	34.00	-12	11,685	-0.10%
2022/02/16	2	34.20	1	34.20	34.00	1	11,823	0.01%
2022/02/15	19	33.94	22	34.18	33.75	-3	12,048	-0.02%
2022/02/14	2	33.50	10	33.85	33.90	-8	11,967	-0.07%
2022/02/10	1	33.50	1	33.70	33.70	0	11,976	0.00%
2022/02/09	10	33.64	0	0.00	33.75	10	11,960	0.08%
2022/02/08	5	33.50	2	33.38	33.50	3	11,952	0.03%
2022/02/07	0	0.00	3	32.83	33.00	-3	11,982	-0.03%
2022/01/26	1	32.30	0	0.00	32.30	1	12,069	0.01%
2022/01/25	7	32.36	7	32.46	32.25	0	12,060	0.00%
2022/01/24	4	32.70	1	32.85	32.80	3	12,018	0.02%
2022/01/21	3	33.27	13	33.25	33.10	-10	11,989	-0.08%
2022/01/20	0	0.00	1	33.75	33.75	-1	11,943	-0.01%
2022/01/19	3	33.55	3	33.63	33.50	0	11,931	0.00%
2022/01/18	0	0.00	2	33.83	33.75	-2	11,920	-0.02%
2022/01/17	0	0.00	5	33.52	33.60	-5	11,862	-0.04%
2022/01/14	18.1	32.95	8	33.11	33.00	10.1	11,802	0.09%
2022/01/13	3	33.37	4	33.35	33.50	-1	11,708	-0.01%
2022/01/12	0	0.00	1	33.85	33.40	-1	11,669	-0.01%
2022/01/11	15.1	33.39	0	0.00	33.50	15.1	11,629	0.13%
2022/01/10	2.1	33.58	2	33.50	33.65	0.1	11,562	0.00%
2022/01/07	0	34.10	3	34.02	33.80	-3	11,500	-0.03%
2022/01/06	2	34.35	2	34.10	34.45	0	11,401	0.00%
2022/01/05	15	34.20	15	34.35	34.20	0	11,325	0.00%
2022/01/04	27.1	34.78	22.5	34.49	34.50	4.6	11,295	0.04%
2022/01/03	13	34.60	14	34.60	34.50	-1	11,256	-0.01%
2021/12/30	0	0.00	8	34.84	35.20	-8	11,091	-0.07%
2021/12/29	2	34.88	23	34.89	34.95	-21	10,858	-0.19%
2021/12/28	0	0.00	12	34.60	34.50	-12	10,623	-0.11%
2021/12/27	1	34.20	8	34.26	34.35	-7	10,562	-0.07%
2021/12/24	1	33.75	2	34.00	33.80	-1	10,479	-0.01%
2021/12/23	0	0.00	1	33.90	34.00	-1	10,452	-0.01%
2021/12/21	1	33.85	11	33.74	33.90	-10	10,374	-0.10%
2021/12/20	19	33.67	4.5	33.64	33.70	14.5	10,357	0.14%
2021/12/17	55.3	34.54	93	34.56	34.10	-37.8	10,305	-0.37%
2021/12/16	15.6	34.28	18	34.19	34.40	-2.4	9,813	-0.02%
2021/12/15	12.1	33.93	17	33.91	33.70	-4.9	9,596	-0.05%
2021/12/14	5	34.06	13	34.17	33.85	-8	9,587	-0.08%
2021/12/13	48	34.27	68.1	34.24	34.10	-20.1	9,414	-0.21%
2021/12/10	9	33.26	90.7	33.20	33.40	-81.7	9,008	-0.91%
2021/12/09	1	32.80	4	32.76	32.75	-3	8,775	-0.03%
2021/12/08	0	0.00	3	32.75	32.70	-3	8,721	-0.03%
2021/12/07	14	32.72	4.3	32.74	32.80	9.7	8,643	0.11%
2021/12/06	34	32.30	16	32.12	32.30	18	8,531	0.21%
2021/12/03	0	0.00	5	32.25	32.20	-5	8,534	-0.06%
2021/12/02	6	31.93	6	31.81	31.70	0	8,484	0.00%
2021/12/01	4.1	32.10	17	31.98	32.15	-12.9	8,477	-0.15%
2021/11/30	1	32.10	8.4	32.22	32.00	-7.4	8,680	-0.08%
2021/11/29	22	31.41	26	31.54	31.70	-4	8,595	-0.05%
2021/11/26	43	32.01	44	32.19	32.00	-1	8,421	-0.01%
2021/11/25	69	32.99	61	33.51	32.90	8	8,127	0.10%
2021/11/24	10	33.76	43	33.88	34.00	-33	7,668	-0.43%
2021/11/23	10	34.07	12	34.06	33.90	-2	7,460	-0.03%
2021/11/22	91	34.36	70	34.36	34.50	21	7,209	0.29%
2021/11/19	92.2	34.09	40	34.16	34.40	52.2	6,688	0.78%
2021/11/18	24	31.93	15.5	31.77	32.10	8.5	5,175	0.16%
2021/11/17	48.7	32.27	7	32.30	31.75	41.7	4,806	0.87%
2021/11/16	111	31.23	140.1	31.45	32.10	-29.1	4,217	-0.69%	大買/大賣/
2021/11/15	2	30.15	2.2	30.12	30.10	-0.2	3,605	0.00%
2021/11/12	18	29.80	130	29.95	29.70	-112	3,436	-3.26%	大賣/鉅額交易
2021/11/11	30	29.03	0	0.00	29.10	30	3,242	0.93%
2021/11/10	100	29.25	0.5	29.15	29.25	99.5	3,266	3.05%
2021/11/04	0	0.00	30	29.07	28.90	-30	3,313	-0.91%
2021/11/03	0	0.00	20	29.10	29.25	-20	3,272	-0.61%
2021/11/02	2	28.90	0	0.00	28.75	2	3,183	0.06%
2021/11/01	0	0.00	2	28.83	28.80	-2	3,173	-0.06%
2021/10/29	0	0.00	5	28.52	28.75	-5	3,165	-0.16%
2021/10/28	0	0.00	2	28.50	28.60	-2	3,143	-0.06%
2021/10/27	0	0.00	2	28.40	28.55	-2	3,137	-0.06%
2021/10/26	1	28.35	1	28.35	28.35	0	3,135	0.00%
2021/10/25	1	28.10	0	0.00	28.20	1	3,120	0.03%
2021/10/22	0	0.00	3	28.20	28.20	-3	3,160	-0.09%
2021/10/18	3	28.25	0	0.00	28.30	3	3,356	0.09%
2021/10/14	2	27.90	0	0.00	27.95	2	3,521	0.06%
2021/10/13	4	28.00	0	0.00	28.00	4	3,702	0.11%
2021/10/12	0	0.00	1	28.25	28.35	-1	3,804	-0.03%
2021/10/08	0	0.00	0.4	28.10	28.10	-0.4	3,877	-0.01%
2021/10/06	5	27.77	0	0.00	27.70	5	5,494	0.09%
2021/10/05	5	27.72	0	0.00	27.75	5	5,994	0.08%
2021/10/04	10	27.85	0	0.00	27.70	10	5,984	0.17%
2021/10/01	24	28.19	0	0.00	28.05	24	5,963	0.40%
2021/09/30	1	28.60	1	28.65	28.65	0	5,940	0.00%
2021/09/29	3	28.50	0.5	28.60	28.60	2.5	5,954	0.04%
2021/09/28	0	29.00	1	28.95	29.00	-1	5,947	-0.02%
2021/09/27	0.5	29.05	2	29.10	28.95	-1.5	5,926	-0.03%
2021/09/24	10.5	28.81	13.2	29.00	29.05	-2.7	5,964	-0.05%
2021/09/23	0	0.00	2.1	28.70	28.70	-2.1	5,876	-0.04%
2021/09/22	2	28.35	0	0.00	28.70	2	5,856	0.03%
2021/09/17	0.5	28.75	0	0.00	28.75	0.5	5,835	0.01%
2021/09/16	0	0.00	13	28.75	28.70	-13	5,753	-0.23%
2021/09/15	2	28.20	0	0.00	28.30	2	5,696	0.04%
2021/09/14	4	28.15	0	0.00	28.20	4	5,662	0.07%
2021/09/13	6	28.05	1	28.10	28.10	5	5,666	0.09%
2021/09/10	3	28.17	0	0.00	28.15	3	5,659	0.05%
2021/09/09	0	0.00	1	28.30	28.30	-1	5,650	-0.02%
2021/09/08	27	28.33	1	28.30	28.30	26	5,646	0.46%
2021/09/07	5	28.64	7	28.81	28.70	-2	5,619	-0.04%
2021/09/06	53	29.00	12	29.17	28.80	41	5,621	0.73%
2021/09/03	13	28.97	13	29.00	28.95	0	5,543	0.00%
2021/09/02	39	28.30	34	28.32	28.30	5	5,309	0.09%
2021/08/31	0.2	27.85	0	0.00	27.90	0.2	5,270	0.00%
2021/08/27	5	27.75	1	27.80	27.75	4	5,384	0.07%
2021/08/25	1	27.80	2	27.85	27.90	-1	5,458	-0.02%
2021/08/24	0	0.00	1	27.60	27.60	-1	5,518	-0.02%
2021/08/23	0	0.00	0.2	27.55	27.55	-0.2	5,549	0.00%
2021/08/20	0.2	27.05	0	0.00	27.00	0.2	5,554	0.00%
2021/08/19	21	27.12	0	0.00	27.10	21	5,566	0.38%
2021/08/18	3	27.30	3	27.37	27.60	0	5,550	0.00%
2021/08/17	27	27.53	3	27.53	27.50	24	5,566	0.43%
2021/08/13	20	28.40	3	28.42	28.30	17	5,520	0.31%
2021/08/12	0	0.00	28	27.85	28.10	-28	5,470	-0.51%
2021/08/11	0	0.00	5	27.80	27.80	-5	5,515	-0.09%
2021/08/10	11	27.96	0	0.00	27.95	11	5,556	0.20%
2021/08/09	0.4	28.40	0	0.00	28.50	0.4	5,694	0.01%
2021/08/06	0	28.60	21	28.75	28.80	-21	5,769	-0.36%
2021/08/05	0	0.00	7	28.67	28.60	-7	5,867	-0.12%
2021/07/27	0	0.00	7.2	28.78	28.80	-7.2	6,594	-0.11%
2021/07/23	0	0.00	12	28.00	28.25	-12	7,059	-0.17%
2021/07/22	12	27.92	24	27.98	27.90	-12	7,312	-0.16%
2021/07/21	3	28.00	1	27.80	27.90	2	7,324	0.03%
2021/07/20	1	28.25	3	28.15	28.10	-2	7,314	-0.03%
2021/07/19	4	28.49	9	28.52	28.45	-5	7,288	-0.07%
2021/07/16	7	29.20	25	29.22	29.10	-18	7,285	-0.25%
2021/07/15	5.3	29.34	33	29.33	29.50	-27.7	7,344	-0.38%
2021/07/14	2	29.20	7	29.31	29.25	-5	7,416	-0.07%
2021/07/13	224	30.96	119	31.32	29.55	105	7,341	1.43%	大買/大賣/鉅額交易
2021/07/12	69.4	29.62	133	29.43	30.45	-63.6	5,937	-1.07%	大賣/
2021/07/09	0	0.00	2	28.10	28.15	-2	5,467	-0.04%
2021/07/08	0	0.00	2	28.05	28.05	-2	5,561	-0.04%
2021/07/07	0	0.00	6.6	27.98	27.95	-6.6	5,654	-0.12%
2021/07/01	1	28.00	1	28.00	28.00	0	5,852	0.00%
2021/06/28	1	27.75	0	0.00	27.70	1	5,966	0.02%
2021/06/25	0.1	27.75	0	0.00	27.75	0.1	6,021	0.00%
2021/06/24	1	27.80	2	27.75	27.80	-1	6,065	-0.02%
2021/06/23	1	27.70	0	0.00	27.80	1	6,143	0.02%
2021/06/22	2	27.70	0	0.00	27.70	2	6,248	0.03%
2021/06/21	21	27.55	0	0.00	27.65	21	6,351	0.33%
2021/06/15	0	0.00	5	27.90	27.90	-5	6,659	-0.08%
2021/06/10	2	27.50	0	0.00	27.55	2	6,765	0.03%
2021/06/09	0	0.00	0	27.85	27.70	0	6,812	0.00%
2021/06/07	27	27.79	0	0.00	28.00	27	7,096	0.38%
2021/06/04	1	28.50	0	0.00	28.60	1	7,217	0.01%
2021/06/03	0.4	28.50	10	28.50	28.65	-9.6	7,636	-0.13%
2021/06/02	1	28.20	85	28.16	28.20	-84	7,630	-1.10%
2021/06/01	0	0.00	10	28.50	28.20	-10	7,645	-0.13%
2021/05/31	0.1	28.30	0	0.00	28.20	0.1	7,625	0.00%
2021/05/27	6.9	27.89	0	0.00	28.15	6.9	7,729	0.09%
2021/05/26	9.1	28.12	0	0.00	28.25	9.1	7,825	0.12%
2021/05/25	7	28.21	12	28.33	28.25	-5	7,869	-0.06%
2021/05/24	1	27.35	3.6	27.82	27.90	-2.6	7,959	-0.03%
2021/05/21	2	27.25	0	0.00	27.30	2	8,241	0.02%
2021/05/19	2	26.95	0	0.00	26.95	2	8,349	0.02%
2021/05/18	13.9	26.84	0	0.00	27.00	13.9	8,339	0.17%
2021/05/17	17.9	25.89	7	26.05	25.65	10.9	8,341	0.13%
2021/05/14	1	27.45	2	27.40	27.45	-1	8,180	-0.01%
2021/05/13	10	26.40	1	26.75	27.00	9	8,103	0.11%
2021/05/12	30.2	27.69	54	26.90	27.45	-23.8	7,988	-0.30%
2021/05/11	1	28.55	7	28.97	28.60	-6	7,759	-0.08%
2021/05/10	1	29.00	0	0.00	29.00	1	7,676	0.01%
2021/05/06	0	0.00	9	28.89	28.90	-9	7,676	-0.12%
2021/05/05	4	29.00	0	0.00	28.80	4	7,625	0.05%
2021/05/04	28.1	28.69	1	29.25	28.85	27.1	7,576	0.36%
2021/05/03	26	29.94	0	29.75	29.75	26	7,425	0.35%
2021/04/29	14	30.74	32.7	30.96	30.60	-18.7	7,303	-0.26%
2021/04/28	3.1	30.00	42.2	30.04	30.30	-39.1	6,924	-0.57%
2021/04/27	20.2	29.50	1.7	29.42	29.50	18.6	6,734	0.28%
2021/04/26	10	29.35	0	0.00	29.40	10	6,735	0.15%
2021/04/23	1	29.40	0.1	29.35	29.35	0.9	6,707	0.01%
2021/04/22	11	29.39	12	30.35	29.35	-1	6,801	-0.01%
2021/04/21	4	30.05	11.3	30.07	30.15	-7.3	6,734	-0.11%
2021/04/20	27	29.72	48.4	29.59	29.80	-21.4	6,621	-0.32%
2021/04/19	7.2	29.31	6	29.33	29.35	1.2	6,537	0.02%
2021/04/16	0.2	29.00	20	29.08	29.15	-19.8	6,590	-0.30%
2021/04/15	2	28.80	0	0.00	28.85	2	6,609	0.03%
2021/04/14	28.1	28.66	12	28.68	28.65	16.1	6,617	0.24%
2021/04/13	1	29.00	1	28.90	28.90	0	6,607	0.00%
2021/04/12	11	29.31	6	29.49	29.30	5	6,532	0.08%
2021/04/09	6	29.28	4	29.35	29.45	2	6,479	0.03%
2021/04/08	0	0.00	5	29.25	29.20	-5	6,460	-0.08%
2021/04/07	0	0.00	0.1	29.00	29.15	-0.1	6,483	0.00%
2021/04/06	3.2	29.07	10	29.15	29.05	-6.9	6,496	-0.11%
2021/04/01	11	29.05	17	29.12	29.15	-6	6,453	-0.09%
2021/03/31	9	28.77	4	28.71	28.85	5	6,398	0.08%
2021/03/30	0.4	28.65	0	0.00	28.70	0.4	6,349	0.01%
2021/03/29	0	0.00	0.5	28.65	28.65	-0.5	6,295	-0.01%
2021/03/26	1	28.60	6	28.64	28.60	-5	6,283	-0.08%
2021/03/25	0.1	28.75	0	0.00	28.65	0.1	6,276	0.00%
2021/03/24	15	29.29	3	29.33	29.30	12	6,234	0.19%
2021/03/23	21.7	29.16	7.6	29.12	29.25	14.1	6,178	0.23%
2021/03/22	20.1	28.92	0	0.00	28.95	20.1	6,122	0.33%
2021/03/19	15	28.90	0	0.00	29.10	15	6,135	0.24%
2021/03/18	1	29.05	0	0.00	29.05	1	6,113	0.02%
2021/03/17	20	29.05	8.3	29.03	29.10	11.7	6,181	0.19%
2021/03/16	2	29.15	0	0.00	29.15	2	6,395	0.03%
2021/03/15	2.3	28.93	0	0.00	29.10	2.3	6,548	0.04%
2021/03/11	16	28.81	0	0.00	28.80	16	7,457	0.21%
2021/03/10	2	28.73	0	0.00	28.80	2	7,347	0.03%
2021/03/09	16.2	28.37	55	28.20	28.45	-38.9	7,224	-0.54%
2021/03/08	35	30.47	1	30.30	30.30	34	6,814	0.50%
2021/03/04	1	30.30	0	0.00	30.40	1	6,845	0.01%
2021/03/03	5	30.58	7	30.60	30.60	-2	6,834	-0.03%
2021/03/02	5	30.84	9	31.05	30.60	-4	6,832	-0.06%
2021/02/26	4.2	30.38	0	0.00	30.95	4.2	6,770	0.06%
2021/02/25	0.1	30.60	3	30.62	30.65	-2.9	6,746	-0.04%
2021/02/24	6.2	30.46	5	30.66	30.50	1.2	6,816	0.02%
2021/02/23	13.1	30.85	53.2	30.95	31.00	-40.1	6,687	-0.60%
2021/02/22	1	30.05	25	30.14	30.25	-24	6,367	-0.38%
2021/02/18	10	29.60	0	0.00	29.65	10	6,260	0.16%
2021/02/17	4	29.43	0	0.00	29.40	4	6,317	0.06%
2021/02/05	0	0.00	7	29.20	29.25	-7	6,284	-0.11%
2021/02/04	15	29.15	0	0.00	29.15	15	6,286	0.24%
2021/02/03	5	29.20	0	0.00	29.30	5	6,351	0.08%
2021/02/02	0	0.00	13	29.25	29.25	-13	6,382	-0.20%
2021/02/01	3	28.87	0	0.00	29.00	3	6,387	0.05%
2021/01/29	1	29.00	0.8	29.10	29.10	0.2	6,375	0.00%
2021/01/28	0	0.00	63	29.21	29.30	-63	6,332	-0.99%
2021/01/25	0.2	29.35	1	29.30	29.50	-0.9	6,277	-0.01%
2021/01/22	3	29.15	0	0.00	29.30	3	6,252	0.05%
2021/01/21	1	29.30	0	0.00	29.20	1	6,236	0.02%
2021/01/20	5	29.30	0	0.00	29.15	5	6,197	0.08%
2021/01/19	2	29.95	0	0.00	29.80	2	6,118	0.03%
2021/01/18	40.1	29.40	20	29.75	29.90	20.1	6,074	0.33%
2021/01/15	20	30.10	5	30.12	29.85	15	6,042	0.25%
2021/01/14	32	30.03	1	29.95	30.05	31	5,906	0.52%
2021/01/13	0	0.00	2	29.80	29.85	-2	5,892	-0.03%
2021/01/12	7	29.78	25	29.69	29.80	-18	5,874	-0.31%
2021/01/11	10	29.91	3	30.10	30.15	7	5,800	0.12%
2021/01/08	10	29.25	22	29.30	29.40	-12	5,671	-0.21%
2021/01/07	0	0.00	5	29.50	29.40	-5	5,610	-0.09%
2021/01/06	20	29.38	11	29.83	29.40	9	5,588	0.16%
2021/01/05	1	29.60	10	29.50	29.60	-9	5,539	-0.16%
2021/01/04	10	29.50	6	29.54	29.50	4	5,540	0.07%
2020/12/31	10	29.65	11	29.70	29.50	-1	5,528	-0.02%
2020/12/30	1.2	29.64	4	29.35	29.65	-2.9	5,496	-0.05%
2020/12/29	20	29.27	0	0.00	29.30	20	5,419	0.37%
2020/12/28	1	29.35	4	29.35	29.40	-3	5,366	-0.06%
2020/12/25	1	29.35	0	0.00	29.30	1	5,361	0.02%
2020/12/24	1	29.20	0	0.00	29.20	1	5,336	0.02%
2020/12/23	4	29.10	0	0.00	29.15	4	5,323	0.08%
2020/12/22	2	29.20	3.8	29.16	29.00	-1.8	5,341	-0.03%
2020/12/21	2	29.13	0	0.00	29.20	2	5,356	0.04%
2020/12/18	9	29.66	1	29.80	29.40	8	5,325	0.15%
2020/12/17	12	29.31	2	29.20	29.20	10	5,288	0.19%
2020/12/16	4	29.35	7	29.30	29.40	-3	5,248	-0.06%
2020/12/15	1	29.45	10	29.65	29.25	-9	5,195	-0.17%
2020/12/14	0	0.00	12	30.00	29.80	-12	5,096	-0.24%
2020/12/11	12	29.72	1.4	30.12	29.70	10.6	5,063	0.21%
2020/12/10	8	30.11	2	30.23	30.05	6	4,961	0.12%
2020/12/09	12	31.11	7.3	31.14	31.15	4.7	4,696	0.10%
2020/12/08	32	32.41	26	32.30	31.75	6	4,523	0.13%
2020/12/07	4	30.78	19	30.56	31.25	-15	3,891	-0.39%
2020/12/04	10	29.88	4.2	29.82	29.90	5.8	3,535	0.16%
2020/12/03	3	29.80	8	29.85	29.65	-5	3,472	-0.14%
2020/12/02	1.9	29.55	2	29.45	29.60	-0.1	3,435	0.00%
2020/12/01	7	29.49	0	0.00	29.65	7	3,423	0.20%
2020/11/30	6	29.55	6	29.90	29.50	0	3,409	0.00%
2020/11/27	15	29.73	4	29.73	29.75	11	3,366	0.33%
2020/11/26	1.5	29.67	1.1	29.64	29.65	0.4	3,339	0.01%
2020/11/25	12	29.61	0.1	29.55	29.65	11.9	3,340	0.36%
2020/11/24	7	29.66	2	29.83	29.60	5	3,319	0.15%
2020/11/23	2	29.45	8	29.46	29.60	-6	3,263	-0.18%
2020/11/17	0	0.00	9	29.06	29.00	-9	3,295	-0.27%
2020/11/16	0	29.20	7	29.14	29.10	-7	3,409	-0.21%
2020/11/13	0	0.00	2	29.40	29.35	-2	3,388	-0.06%
2020/11/12	0	0.00	5	29.20	29.10	-5	3,373	-0.15%
2020/11/11	0	0.00	1	29.30	29.35	-1	3,394	-0.03%
2020/11/10	0	0.00	2	29.10	29.00	-2	3,365	-0.06%
2020/11/09	1	28.95	0	0.00	28.90	1	3,523	0.03%
2020/11/06	0	28.85	90	29.06	28.85	-90	3,665	-2.45%
2020/11/05	0	0.00	1	28.75	28.80	-1	3,655	-0.03%
2020/11/04	6	28.77	0.8	28.75	28.75	5.2	3,661	0.14%
2020/10/30	31	28.40	0	0.00	28.20	31	3,715	0.83%
2020/10/29	8	28.28	8	28.50	28.45	0	3,722	0.00%
2020/10/28	3	28.62	0	0.00	28.60	3	3,746	0.08%
2020/10/26	0	0.00	2.1	28.94	28.85	-2.1	3,792	-0.06%
2020/10/22	0	0.00	30	29.00	28.95	-30	3,904	-0.77%
2020/10/21	2	29.20	1	29.20	28.95	1	4,020	0.02%
2020/10/20	0	0.00	15	28.76	28.90	-15	4,113	-0.36%
2020/10/19	0	0.00	19	28.68	28.70	-19	4,135	-0.46%
2020/10/16	0	0.00	3	28.55	28.60	-3	4,213	-0.07%
2020/10/12	0	0.00	1	28.65	28.40	-1	4,435	-0.02%
2020/10/08	1	28.55	0	0.00	28.55	1	4,601	0.02%
2020/10/07	11	28.74	3	28.70	28.70	8	4,946	0.16%
2020/10/05	0	0.00	1	28.60	28.40	-1	5,617	-0.02%
2020/09/30	0	0.00	6	28.47	28.60	-6	5,762	-0.10%
2020/09/28	3	27.95	1	27.85	28.05	2	6,101	0.03%
2020/09/25	3	27.63	2.1	27.77	27.60	0.9	6,327	0.01%
2020/09/24	6	27.85	11	27.75	27.65	-5	6,527	-0.08%
2020/09/23	5	28.21	7	28.36	28.15	-2	6,661	-0.03%
2020/09/22	4	28.55	0	0.00	28.45	4	6,755	0.06%
2020/09/21	0	0.00	1.1	29.04	28.90	-1.1	6,889	-0.02%
2020/09/17	5	28.90	0.2	28.90	28.85	4.8	7,138	0.07%
2020/09/16	0	0.00	3.2	28.85	28.85	-3.2	7,190	-0.05%
2020/09/15	1	28.85	0	0.00	28.85	1	7,247	0.01%
2020/09/14	1	29.10	10	29.05	29.00	-9	7,430	-0.12%
2020/09/11	3	29.07	6	29.06	29.00	-3	7,485	-0.04%
2020/09/10	6	29.14	2	29.10	29.10	4	7,510	0.05%
2020/09/09	0.3	28.60	0	0.00	28.55	0.3	7,488	0.00%
2020/09/07	1	28.65	3	28.53	28.45	-2	7,756	-0.03%
2020/09/04	3	28.42	1	28.50	28.50	2	7,924	0.03%
2020/09/03	3.2	28.77	2	29.05	28.70	1.2	8,277	0.01%
2020/09/01	1.5	28.85	7	28.80	28.85	-5.5	8,522	-0.07%
2020/08/31	2	28.95	2	29.05	28.90	0	8,629	0.00%
2020/08/28	0.8	29.15	2.4	29.09	29.15	-1.6	8,671	-0.02%
2020/08/27	5	28.85	0	0.00	28.85	5	8,748	0.06%
2020/08/26	15.4	28.87	1.2	28.96	28.95	14.2	8,858	0.16%
2020/08/25	1	28.35	0	0.00	28.35	1	8,837	0.01%
2020/08/24	0.2	28.15	0	0.00	28.10	0.2	9,028	0.00%
2020/08/21	1	28.00	0	0.00	27.95	1	9,124	0.01%
2020/08/20	26	27.61	0	0.00	27.75	26	9,210	0.28%
2020/08/19	7.2	28.48	1	28.60	28.45	6.2	9,233	0.07%
2020/08/18	2	28.75	2	28.80	28.75	0	9,372	0.00%
2020/08/17	2	28.90	17.4	28.89	28.85	-15.4	9,759	-0.16%
2020/08/14	3	28.15	3	28.45	28.45	0	10,623	0.00%
2020/08/13	34	28.50	1	28.30	28.25	33	10,698	0.31%
2020/08/12	5.5	28.79	2	28.75	28.75	3.5	10,562	0.03%
2020/08/11	0	0.00	2	29.60	29.40	-2	10,458	-0.02%
2020/08/10	0	0.00	0.1	29.40	29.35	-0.1	10,611	0.00%
2020/08/07	1	29.25	0	0.00	29.25	1	10,807	0.01%
2020/08/06	0	0.00	1	29.50	29.40	-1	10,949	-0.01%
2020/08/05	1	29.30	0	0.00	29.35	1	11,121	0.01%
2020/08/04	0	0.00	1	29.25	29.30	-1	11,202	-0.01%
2020/08/03	3	29.20	0	0.00	29.20	3	11,308	0.03%
2020/07/31	0	0.00	1	29.45	29.55	-1	11,359	-0.01%
2020/07/30	1	29.20	5	29.15	29.15	-4	11,446	-0.03%
2020/07/28	12	28.36	0	0.00	28.25	12	11,504	0.10%
2020/07/27	9	28.59	0	0.00	28.55	9	11,547	0.08%
2020/07/24	73	29.11	7	29.00	29.00	66	11,509	0.57%
2020/07/23	4	29.69	0	0.00	29.60	4	11,390	0.04%
2020/07/22	21	29.75	14	29.71	29.75	7	11,429	0.06%
2020/07/21	1	29.90	3	29.95	29.85	-2	11,397	-0.02%
2020/07/20	2	29.58	1	29.70	29.65	1	11,411	0.01%
2020/07/17	7	29.83	0	0.00	29.55	7	11,486	0.06%
2020/07/16	2	30.00	1	30.00	30.15	1	11,564	0.01%
2020/07/15	7	29.99	1	30.05	29.85	6	11,684	0.05%
2020/07/14	18	29.95	6	30.19	30.35	12	11,764	0.10%
2020/07/13	5	34.13	21.3	34.11	34.20	-16.3	11,554	-0.14%
2020/07/10	4	34.03	35	33.99	33.90	-31	11,409	-0.27%
2020/07/09	2	33.40	1	33.40	33.55	1	11,334	0.01%
2020/07/07	2	33.50	10.3	33.60	33.35	-8.3	11,272	-0.07%
2020/07/06	2	33.85	111	33.97	33.95	-109	11,266	-0.97%	大賣/鉅額交易
2020/07/03	0	0.00	19	33.04	33.30	-19	11,364	-0.17%
2020/07/02	0	0.00	34	32.60	32.75	-34	11,254	-0.30%
2020/07/01	11	32.46	0	0.00	32.40	11	11,141	0.10%
2020/06/30	1	32.60	2	32.63	32.40	-1	11,075	-0.01%
2020/06/29	1	32.40	14	32.40	32.25	-13	11,012	-0.12%
2020/06/24	1	32.00	15.9	32.05	32.15	-14.9	10,937	-0.14%
2020/06/23	1	31.50	10	31.55	31.45	-9	10,969	-0.08%
2020/06/22	1	31.85	5	31.59	31.60	-4	11,028	-0.04%
2020/06/19	2	31.40	0	0.00	31.45	2	11,190	0.02%
2020/06/18	6	31.35	0	0.00	31.45	6	11,126	0.05%
2020/06/17	2.5	31.33	0	0.00	31.30	2.5	11,142	0.02%
2020/06/16	0	0.00	2.2	31.42	31.55	-2.2	11,267	-0.02%
2020/06/15	11	31.37	3	31.25	31.05	8	11,582	0.07%
2020/06/12	52	31.26	12	31.48	31.50	40	11,701	0.34%
2020/06/11	21	32.40	17	32.14	32.05	4	11,810	0.03%
2020/06/10	3	32.95	12	32.78	32.80	-9	11,843	-0.08%
2020/06/09	1	32.30	5	32.30	32.35	-4	11,888	-0.03%
2020/06/08	13	32.33	15	32.33	32.10	-2	12,160	-0.02%
2020/06/05	7	32.26	8	32.24	32.55	-1	12,335	-0.01%
2020/06/04	1	32.05	59	32.05	32.20	-58	12,519	-0.46%
2020/06/03	4	31.99	0	0.00	31.95	4	12,684	0.03%
2020/06/02	11	31.95	11	32.21	31.95	0	12,674	0.00%
2020/06/01	5	32.30	22	32.30	32.35	-17	12,701	-0.13%
2020/05/29	28	32.49	17	32.59	32.30	11	12,842	0.09%
2020/05/28	27	32.34	30	32.07	32.05	-3	13,010	-0.02%
2020/05/27	0	0.00	24	32.43	32.05	-24	13,239	-0.18%
2020/05/26	26	32.36	3	32.27	32.10	23	13,584	0.17%
2020/05/25	33	32.32	48	32.38	32.35	-15	13,635	-0.11%
2020/05/22	46	32.68	29	33.17	32.40	17	13,734	0.12%
2020/05/21	33	32.94	46	32.67	33.30	-13	13,906	-0.09%
2020/05/20	8	30.63	7	30.57	30.70	1	13,366	0.01%
2020/05/19	4	30.10	14	30.20	30.10	-10	14,171	-0.07%
2020/05/18	22	29.89	6	29.74	29.75	16	14,846	0.11%
2020/05/15	30	29.68	67	29.43	29.75	-37	15,551	-0.24%
2020/05/14	43	30.30	5	30.40	30.10	38	15,703	0.24%
2020/05/13	5	30.89	2	30.90	31.00	3	15,635	0.02%
2020/05/12	20	31.27	44	31.09	31.35	-24	15,550	-0.15%
2020/05/11	5	30.80	11	30.80	30.80	-6	15,487	-0.04%
2020/05/08	10	30.56	1	30.75	30.50	9	15,395	0.06%
2020/05/07	10	30.83	0	0.00	30.80	10	15,297	0.07%
2020/05/06	0	0.00	3	30.92	30.50	-3	15,231	-0.02%
2020/05/05	3	30.23	5	30.25	30.25	-2	15,125	-0.01%
2020/05/04	6	30.07	4	30.05	30.15	2	15,101	0.01%
2020/04/30	33	30.76	10	30.74	30.60	23	15,050	0.15%
2020/04/29	8	30.50	2	30.55	30.50	6	15,013	0.04%
2020/04/28	3	30.47	13	30.52	30.35	-10	14,991	-0.07%
2020/04/27	66	30.22	9	29.98	30.25	57	15,081	0.38%
2020/04/24	10	29.31	1	29.50	29.40	9	15,045	0.06%
2020/04/23	13	29.83	0	0.00	29.60	13	15,106	0.09%
2020/04/22	16	29.29	3	29.23	29.50	13	15,092	0.09%
2020/04/21	44	29.65	37	29.62	29.40	7	15,059	0.05%
2020/04/20	35	30.42	5	30.40	30.35	30	14,935	0.20%
2020/04/17	36	30.95	2	31.30	30.85	34	14,813	0.23%
2020/04/16	23	31.61	15	31.39	31.40	8	14,601	0.05%
2020/04/15	12	31.14	8	31.15	31.20	4	14,441	0.03%
2020/04/14	1	30.10	14.3	30.49	30.80	-13.3	14,234	-0.09%
2020/04/13	6	29.43	11	29.55	29.35	-5	14,016	-0.04%
2020/04/10	1	29.10	0	0.00	29.15	1	13,957	0.01%
2020/04/09	22	29.20	15	29.04	29.05	7	13,866	0.05%
2020/04/08	11	28.53	16	28.12	29.10	-5	13,659	-0.04%
2020/04/07	0	0.00	8	27.76	27.55	-8	13,336	-0.06%
2020/04/06	4	27.28	3	27.30	27.30	1	13,221	0.01%
2020/04/01	2	27.33	5	27.28	27.25	-3	13,146	-0.02%
2020/03/31	10	27.33	3	27.35	27.15	7	13,076	0.05%
2020/03/30	20	26.35	0	0.00	26.95	20	12,986	0.15%
2020/03/27	11	26.86	11	27.20	26.85	0	12,952	0.00%
2020/03/26	2	26.48	9	26.44	26.85	-7	12,801	-0.05%
2020/03/25	7	26.92	21	27.05	26.45	-14	12,784	-0.11%
2020/03/24	2	25.43	17	25.44	25.80	-15	12,601	-0.12%
2020/03/23	4	23.89	5	24.20	24.10	-1	12,552	-0.01%
2020/03/20	83.7	25.28	33	25.06	25.10	50.7	12,500	0.41%
2020/03/19	57.3	23.83	2	23.40	23.40	55.3	12,332	0.45%
2020/03/18	4	26.58	2	27.10	26.00	2	11,994	0.02%
2020/03/17	28	27.04	10	27.46	26.80	18	11,782	0.15%
2020/03/16	14	28.35	7	28.37	27.75	7	11,545	0.06%
2020/03/13	25	28.15	17	28.24	28.95	8	11,507	0.07%
2020/03/12	7.3	29.76	22.2	30.00	30.05	-14.9	11,085	-0.13%
2020/03/11	17	32.16	42	32.10	31.60	-25	10,744	-0.23%
2020/03/10	6	33.09	3	33.27	33.35	3	10,395	0.03%
2020/03/09	14	33.28	26	32.82	32.70	-12	10,107	-0.12%
2020/03/06	9	33.86	0	0.00	34.10	9	9,880	0.09%
2020/03/05	10	34.20	19.2	34.11	34.25	-9.2	9,839	-0.09%
2020/03/04	24	33.85	10	33.82	33.70	14	9,695	0.14%
2020/03/03	45	35.11	41	34.74	34.50	4	9,468	0.04%
2020/03/02	10	34.02	14	34.13	34.25	-4	9,098	-0.04%
2020/02/27	29	35.16	20	34.73	34.05	9	8,789	0.10%
2020/02/26	12	34.98	4	34.75	34.75	8	8,378	0.10%
2020/02/25	8	34.63	8	34.95	34.55	0	8,182	0.00%
2020/02/24	8	34.81	36	34.98	35.10	-28	7,914	-0.35%
2020/02/21	2	34.25	30	34.54	34.20	-28	7,428	-0.38%
2020/02/20	71	34.51	62.3	34.42	34.40	8.7	7,200	0.12%
2020/02/19	253	33.42	241.5	33.41	33.50	11.5	6,467	0.18%	大買/大賣/
2020/02/18	32	31.89	31	31.83	31.60	1	5,842	0.02%
2020/02/17	1	30.45	22	30.34	30.50	-21	5,350	-0.39%
2020/02/14	0	0.00	29.3	29.87	29.70	-29.3	5,272	-0.55%
2020/02/13	21	29.52	2	29.60	29.35	19	5,375	0.35%
2020/02/12	8	29.53	47	29.26	29.45	-39	5,428	-0.72%
2020/02/10	6	28.30	0	0.00	28.65	6	5,423	0.11%
2020/02/07	0	0.00	35	28.61	28.60	-35	5,403	-0.65%
2020/02/06	4.4	28.71	10	28.65	28.80	-5.6	5,412	-0.10%
2020/02/05	7	28.61	26	28.53	28.50	-19	5,408	-0.35%
2020/02/04	24	28.39	0	0.00	28.50	24	5,368	0.45%
2020/02/03	7	28.10	0	0.00	28.40	7	5,355	0.13%
2020/01/31	5	29.25	7	29.04	29.00	-2	5,286	-0.04%
2020/01/30	12	28.78	5	28.70	28.95	7	5,300	0.13%
2020/01/20	0	0.00	11	30.39	30.35	-11	5,211	-0.21%
2020/01/17	3.9	30.46	14	30.46	30.40	-10.2	5,432	-0.19%
2020/01/16	1	29.95	5	29.80	29.95	-4	5,315	-0.08%
2020/01/15	0	0.00	8	29.89	29.85	-8	5,260	-0.15%
2020/01/14	0	0.00	3	29.62	29.70	-3	5,180	-0.06%
2020/01/13	0	0.00	13	29.19	29.20	-13	5,078	-0.26%
2020/01/10	0	0.00	6	28.92	29.00	-6	5,041	-0.12%
2020/01/09	1	28.30	5	28.47	28.30	-4	4,987	-0.08%
2020/01/08	12	28.20	2.1	28.11	28.15	9.9	5,030	0.20%
2020/01/07	8	28.56	0	0.00	28.55	8	5,001	0.16%
2020/01/06	8	28.53	0	0.00	28.60	8	4,970	0.16%
2020/01/03	0	0.00	3	29.00	28.95	-3	4,950	-0.06%
2020/01/02	6	29.00	9	29.07	28.95	-3	4,932	-0.06%
2019/12/31	5	29.00	30	29.00	29.00	-25	4,892	-0.51%
2019/12/30	1	29.10	1	29.05	29.10	0	4,877	0.00%
2019/12/27	3	28.95	15	29.00	29.00	-12	4,888	-0.25%
2019/12/26	1	28.95	0	0.00	29.00	1	4,880	0.02%
2019/12/25	0	0.00	2	28.90	29.00	-2	4,894	-0.04%
2019/12/24	7	28.93	0	0.00	29.00	7	4,917	0.14%
2019/12/23	17	29.09	0	0.00	29.10	17	4,971	0.34%
2019/12/20	0	0.00	1	29.25	29.00	-1	5,011	-0.02%
2019/12/19	2	29.15	5	29.33	29.20	-3	4,929	-0.06%
2019/12/18	20	29.05	13	29.13	29.20	7	4,875	0.14%
2019/12/17	0.7	28.70	1	28.70	28.80	-0.3	4,772	-0.01%
2019/12/16	2	28.70	1	28.85	28.75	1	4,736	0.02%
2019/12/13	8	28.53	0	0.00	28.65	8	4,720	0.17%
2019/12/12	4	28.56	2	28.70	28.70	2	4,641	0.04%
2019/12/11	0	0.00	7.2	28.64	28.70	-7.2	4,646	-0.16%
2019/12/10	13	28.91	8	29.06	28.80	5	4,624	0.11%
2019/12/09	3	28.30	0	0.00	28.35	3	4,434	0.07%
2019/12/06	0	0.00	2	28.40	28.45	-2	4,445	-0.04%
2019/12/05	11	27.99	2	27.98	28.00	9	4,408	0.20%
2019/12/04	2	27.83	0	0.00	27.90	2	4,382	0.05%
2019/12/03	4	27.86	1	27.85	28.00	3	4,371	0.07%
2019/12/02	1	28.15	8	27.85	28.00	-7	4,352	-0.16%
2019/11/29	13	28.29	0	0.00	28.35	13	4,290	0.30%
2019/11/28	25	28.45	0	0.00	28.40	25	4,253	0.59%
2019/11/27	7	28.40	1.4	28.45	28.45	5.6	4,251	0.13%
2019/11/26	9	28.32	2	28.38	28.50	7	4,267	0.16%
2019/11/25	11	28.48	8	28.36	28.50	3	4,288	0.07%
2019/11/22	17.9	28.76	10.2	28.75	28.70	7.7	4,306	0.18%
2019/11/21	10	28.77	4	28.79	28.75	6	4,296	0.14%
2019/11/20	17	28.87	0	0.00	28.90	17	4,255	0.40%
2019/11/19	19	29.49	3	29.45	29.30	16	4,174	0.38%
2019/11/18	7	29.11	14.3	29.13	29.30	-7.3	4,043	-0.18%
2019/11/15	4	28.68	0	0.00	28.60	4	3,849	0.10%
2019/11/14	19	28.43	23	28.88	28.70	-4	3,743	-0.11%
2019/11/13	2	28.78	37	28.81	28.90	-35	3,464	-1.01%
2019/11/12	21	28.05	11	28.36	28.50	10	3,212	0.31%
2019/11/11	8	27.79	5	27.89	27.75	3	2,970	0.10%
2019/11/08	26	27.40	8	27.42	27.50	18	2,837	0.63%
2019/11/07	0	0.00	3	27.08	26.90	-3	2,700	-0.11%
2019/11/06	15	26.97	1	27.00	26.90	14	2,670	0.52%
2019/11/05	5	26.95	6	26.99	26.95	-1	2,653	-0.04%
2019/11/04	2.4	26.77	3	26.85	26.75	-0.6	2,631	-0.02%
2019/11/01	0	0.00	1	26.60	26.75	-1	2,631	-0.04%
2019/10/31	0.1	26.80	1	26.70	26.80	-0.9	2,662	-0.03%
2019/10/30	3	26.83	2	26.75	26.80	1	2,644	0.04%
2019/10/29	5	26.61	54	26.56	26.60	-49	2,615	-1.87%
2019/10/28	59	26.99	3	26.88	26.90	56	2,532	2.21%
2019/10/25	103	26.93	29	26.77	27.10	74	2,462	3.00%	大買/
2019/10/24	0	0.00	11	25.90	26.00	-11	2,207	-0.50%
2019/10/22	2	25.85	1.3	25.89	25.75	0.7	2,188	0.03%
2019/10/21	4	25.76	2	25.73	25.75	2	2,177	0.09%
2019/10/18	5	25.44	2	25.45	25.45	3	2,161	0.14%
2019/10/17	6	25.47	2	25.50	25.50	4	2,137	0.19%
2019/10/16	22.8	25.62	2	25.65	25.70	20.8	2,100	0.99%
2019/10/15	4	25.80	0	0.00	25.90	4	2,048	0.20%
2019/10/14	1	25.85	0	0.00	25.90	1	2,046	0.05%
2019/10/09	3	25.77	0	0.00	25.70	3	2,060	0.15%
2019/10/08	1	26.20	17	26.23	26.10	-16	2,040	-0.78%
2019/10/07	6	25.95	0	0.00	26.00	6	2,040	0.29%
2019/10/04	1	25.80	1.3	26.01	26.00	-0.3	2,052	-0.01%
2019/10/03	16	25.67	0	0.00	25.95	16	2,061	0.78%
2019/10/02	14	25.91	2	26.00	26.00	12	2,027	0.59%
2019/10/01	7	26.00	6	26.10	26.10	1	2,010	0.05%
2019/09/27	22	26.20	1	26.25	26.15	21	1,979	1.06%
2019/09/26	3	26.28	11	26.45	26.25	-8	1,941	-0.41%
2019/09/25	21.1	26.04	3	26.00	26.00	18.1	1,854	0.98%
2019/09/24	0	0.00	1	26.55	26.45	-1	1,789	-0.06%
2019/09/23	1	26.15	10	26.35	26.40	-9	1,772	-0.51%
2019/09/20	4	26.15	3	26.15	26.15	1	1,772	0.06%
2019/09/19	0	0.00	2	26.30	26.25	-2	1,767	-0.11%
2019/09/18	4	26.10	4	26.25	26.25	0	1,772	0.00%
2019/09/17	2	26.05	4	26.28	26.30	-2	1,749	-0.11%
2019/09/16	5	26.13	2	26.25	26.30	3	1,740	0.17%
2019/09/12	0	0.00	2	26.60	26.50	-2	1,713	-0.12%
2019/09/11	1	26.40	0	0.00	26.50	1	1,693	0.06%
2019/09/10	7	26.76	2	26.55	26.60	5	1,677	0.30%
2019/09/09	2	27.30	0	0.00	27.30	2	1,641	0.12%
2019/09/06	0.6	27.70	0	0.00	27.55	0.6	1,642	0.03%
2019/09/05	0	0.00	84	27.50	27.55	-84	1,645	-5.10%
2019/08/30	1	27.50	0	0.00	27.60	1	1,658	0.06%
2019/08/29	10	26.80	2	27.05	27.30	8	1,637	0.49%
2019/08/28	5	26.45	2	26.65	26.65	3	1,599	0.19%
2019/08/27	10	31.54	1	31.55	31.55	9	1,530	0.59%
2019/08/23	4	31.83	2	31.75	31.80	2	1,450	0.14%
2019/08/22	0	0.00	0.1	31.70	31.75	-0.1	1,449	-0.01%
2019/08/20	0	0.00	0.5	31.85	31.85	-0.5	1,423	-0.04%
2019/08/16	0	0.00	1.1	31.45	31.45	-1.1	1,421	-0.07%
2019/08/15	1	31.20	1	31.35	31.40	0	1,414	0.00%
2019/08/14	0	0.00	2	31.70	31.65	-2	1,404	-0.14%
2019/08/12	1	31.50	0	0.00	31.50	1	1,386	0.07%
2019/08/06	5	30.35	0	0.00	31.00	5	1,433	0.35%
2019/08/02	0	0.00	0.2	31.80	31.90	-0.2	1,517	-0.02%
2019/07/26	0	0.00	2	32.00	32.10	-2	1,510	-0.13%
2019/07/25	0	0.00	0.4	32.00	32.05	-0.4	1,489	-0.03%
2019/07/24	3	31.80	3	31.95	31.85	0	1,488	0.00%
2019/07/23	0	0.00	2	31.75	31.75	-2	1,507	-0.13%
2019/07/19	0	0.00	9	32.03	31.95	-9	1,495	-0.60%
2019/07/18	0	0.00	3	32.10	32.05	-3	1,486	-0.20%
2019/07/16	6	32.25	0	0.00	32.40	6	1,479	0.41%
2019/07/15	0	0.00	1	32.40	32.45	-1	1,471	-0.07%
2019/07/11	11	31.95	10	32.00	32.00	1	1,460	0.07%
2019/07/10	9	31.71	0	0.00	31.80	9	1,440	0.62%
2019/06/26	3	30.67	0	0.00	30.70	3	1,564	0.19%
2019/06/25	0	0.00	1	30.95	30.95	-1	1,562	-0.06%
2019/06/21	5	30.15	0	0.00	30.30	5	1,551	0.32%
2019/06/20	1	29.75	1	30.15	30.10	0	1,559	0.00%
2019/06/19	2	29.75	1	29.70	29.70	1	1,558	0.06%
2019/06/17	2	29.50	0	0.00	29.60	2	1,570	0.13%
2019/06/14	1	29.50	0	0.00	29.50	1	1,590	0.06%
2019/06/13	0	0.00	0	29.65	29.55	0	1,614	0.00%
2019/06/12	9	29.56	0	0.00	29.55	9	1,794	0.50%
2019/06/04	0	0.00	2	29.23	29.15	-2	1,916	-0.10%
2019/06/03	1	29.10	0	0.00	29.15	1	1,973	0.05%
2019/05/31	5	29.13	0	0.00	29.40	5	2,016	0.25%
2019/05/30	3	28.95	1	29.10	29.10	2	2,087	0.10%
2019/05/27	2	29.30	0	0.00	29.30	2	2,358	0.08%
2019/05/24	2	29.20	5.7	29.20	29.20	-3.7	2,357	-0.16%
2019/05/22	2	29.50	0	0.00	29.55	2	2,356	0.08%
2019/05/17	5	29.70	0	0.00	29.60	5	2,376	0.21%
2019/05/16	1	29.80	2	29.85	29.50	-1	2,395	-0.04%
2019/05/14	2	29.58	0	0.00	29.65	2	2,385	0.08%
2019/05/13	5	29.25	0	0.00	29.35	5	2,394	0.21%
2019/05/10	2	30.23	5	30.50	30.10	-3	2,400	-0.12%
2019/05/09	2	31.60	0	0.00	31.50	2	2,317	0.09%
2019/05/06	3	32.00	0	0.00	31.90	3	2,359	0.13%
2019/05/03	1	32.35	1	32.25	32.25	0	2,343	0.00%
2019/05/02	4	32.20	0	0.00	32.35	4	2,329	0.17%
2019/04/26	10	31.70	0	0.00	31.70	10	2,307	0.43%
2019/04/24	0.2	31.60	0	31.60	31.60	0.2	2,334	0.01%
2019/04/22	1	31.40	0	0.00	31.45	1	2,363	0.04%
2019/04/19	0.2	31.35	0	0.00	31.35	0.2	2,373	0.01%
2019/04/17	1	31.85	0	0.00	31.85	1	2,375	0.04%
2019/04/12	1	31.65	0	0.00	31.40	1	2,356	0.04%
2019/04/09	3	32.70	1	32.45	32.50	2	2,297	0.09%
2019/04/08	1	32.50	1	32.50	32.50	0	2,306	0.00%
2019/04/02	0	0.00	1	31.85	31.70	-1	2,369	-0.04%
2019/04/01	16	31.55	0	0.00	31.65	16	2,436	0.66%
2019/03/29	20	31.60	0	0.00	31.55	20	2,455	0.81%
2019/03/27	0	0.00	2	31.55	31.65	-2	2,647	-0.08%
2019/03/26	0	0.00	2	31.58	31.60	-2	2,669	-0.07%
2019/03/25	1.7	31.38	0.1	31.35	31.40	1.6	2,688	0.06%
2019/03/22	0	0.00	2	31.63	31.60	-2	2,692	-0.07%
2019/03/21	2	31.50	1	31.50	31.50	1	2,683	0.04%
2019/03/20	0	0.00	1	31.45	31.50	-1	2,664	-0.04%
2019/03/19	2	31.45	0	0.00	31.50	2	2,648	0.08%
2019/03/15	2	30.45	10	30.40	31.05	-8	2,591	-0.31%
2019/03/14	0	0.00	1	30.85	30.85	-1	2,394	-0.04%
2019/03/13	0	0.00	1	30.75	30.85	-1	2,370	-0.04%
2019/03/12	5	31.30	5	31.05	30.80	0	2,340	0.00%
2019/03/08	4	30.95	1	30.95	31.15	3	2,259	0.13%
2019/03/07	2	31.45	0	0.00	31.05	2	2,233	0.09%
2019/03/05	2	32.00	0.4	31.90	32.05	1.7	2,155	0.08%
2019/03/04	1	31.55	3	31.47	31.90	-2	2,056	-0.10%
2019/02/27	1	30.00	1.2	29.97	29.90	-0.2	1,847	-0.01%
2019/02/18	0	0.00	5	28.25	28.20	-5	1,643	-0.30%
2019/02/14	2	28.30	0	0.00	28.30	2	1,639	0.12%
2019/02/13	0	0.00	1	28.25	28.25	-1	1,628	-0.06%
2019/02/12	1	28.05	0	0.00	28.00	1	1,618	0.06%
2019/02/11	0	0.00	1	27.80	28.35	-1	1,577	-0.06%
2019/01/24	0	0.00	1	26.80	26.90	-1	1,478	-0.07%
2019/01/23	0	0.00	1	26.85	26.85	-1	1,475	-0.07%
2019/01/22	0	0.00	0.1	26.65	26.65	-0.1	1,474	-0.01%
2019/01/21	2	26.90	0	0.00	26.55	2	1,478	0.14%
2019/01/18	1	27.00	0	0.00	27.00	1	1,468	0.07%
2019/01/09	0	0.00	11	25.25	25.30	-11	1,488	-0.74%
2019/01/02	0.7	24.50	0	0.00	24.35	0.7	1,568	0.04%
2018/12/28	0	0.00	2	24.65	24.65	-2	1,576	-0.13%
2018/12/27	0	0.00	1	24.75	24.55	-1	1,593	-0.06%
2018/12/26	0	0.00	32	23.98	24.00	-32	1,597	-2.00%
2018/12/25	12	23.60	23	23.65	23.40	-11	1,630	-0.67%
2018/12/24	4	24.40	10.1	24.20	24.05	-6.1	1,552	-0.39%
2018/12/21	12.4	24.40	4	24.20	23.85	8.4	1,450	0.58%
2018/12/20	12	25.13	4	24.90	24.90	8	1,287	0.62%
2018/12/19	4	25.78	4	25.56	25.55	0	1,245	0.00%
2018/12/18	2	26.05	3	26.15	26.10	-1	1,210	-0.09%
2018/12/17	3	26.25	0	0.00	26.00	3	1,190	0.25%
2018/12/14	14	26.90	2	26.75	26.75	12	1,175	1.02%
2018/12/13	2	27.20	1	27.30	27.30	1	1,167	0.09%
2018/12/12	2	27.15	1	27.45	27.35	1	1,178	0.08%
2018/12/06	1	27.20	0	0.00	27.15	1	1,237	0.08%
2018/12/05	0	0.00	12	28.00	27.95	-12	1,251	-0.96%
2018/12/03	0	0.00	1	28.55	28.55	-1	1,324	-0.08%
2018/11/28	0.1	28.00	1	27.80	28.00	-0.9	1,509	-0.06%
2018/11/02	0	0.00	12.4	25.28	25.45	-12.4	1,767	-0.70%
2018/10/31	0	0.00	2	25.03	25.10	-2	1,784	-0.11%
2018/10/30	2	24.65	0	0.00	24.70	2	1,776	0.11%
2018/10/25	0.7	24.75	0	0.00	24.70	0.7	1,765	0.04%
2018/10/23	0	0.00	3	24.92	24.70	-3	1,760	-0.17%
2018/10/22	2	24.75	0	0.00	24.45	2	1,743	0.11%
2018/10/19	2	24.70	2	24.90	24.90	0	1,715	0.00%
2018/10/18	14	25.12	2	25.15	25.15	12	1,711	0.70%
2018/10/16	1	26.35	0	0.00	26.35	1	1,685	0.06%
2018/10/12	2	25.35	2	26.25	26.25	0	1,737	0.00%
2018/10/08	1	26.50	0	0.00	26.50	1	1,667	0.06%
2018/10/05	3	26.20	0	0.00	26.30	3	1,648	0.18%
2018/10/04	4	26.54	0	0.00	26.65	4	1,621	0.25%
2018/10/03	5	27.29	7	26.85	26.90	-2	1,594	-0.13%
2018/10/02	2	28.00	0	0.00	27.75	2	1,527	0.13%
2018/09/28	0.6	28.40	9	28.35	28.40	-8.4	1,507	-0.56%
2018/09/26	1	28.50	0	0.00	28.50	1	1,480	0.07%
2018/09/17	5	28.15	0	0.00	28.40	5	1,491	0.34%
2018/09/14	10	28.20	0	0.00	28.35	10	1,502	0.67%
2018/09/13	0	0.00	2.6	28.12	28.25	-2.6	1,507	-0.17%
2018/09/12	2	27.95	5	28.09	28.25	-3	1,498	-0.20%
2018/09/11	1	28.25	0	0.00	28.60	1	1,469	0.07%
2018/09/10	1	28.60	1	28.65	28.65	0	1,465	0.00%
2018/09/07	3	29.72	1	29.45	29.45	2	1,456	0.14%
2018/09/06	2	29.95	2	29.88	29.85	0	1,415	0.00%
2018/09/05	28	29.79	0	0.00	29.75	28	1,391	2.01%
2018/09/04	1	35.80	30	35.51	35.40	-29	1,298	-2.23%
2018/09/03	0	0.00	1.6	35.56	35.60	-1.6	1,234	-0.13%
2018/08/31	0	0.00	1	35.50	35.50	-1	1,183	-0.08%
2018/08/29	0	0.00	1	35.30	35.30	-1	1,166	-0.09%
2018/08/28	0	0.00	1	34.95	35.00	-1	1,150	-0.09%
2018/08/13	0	0.00	0.3	33.70	33.70	-0.3	1,160	-0.03%
2018/08/10	0	0.00	3	33.80	33.80	-3	1,149	-0.26%
2018/08/01	1	33.90	0	0.00	33.90	1	1,202	0.08%
2018/07/31	1	33.75	0	0.00	33.90	1	1,212	0.08%
2018/07/30	3	33.70	0	0.00	33.75	3	1,210	0.25%
2018/07/23	1	33.80	0	0.00	33.80	1	1,203	0.08%
2018/07/19	17	33.76	0	0.00	33.85	17	1,219	1.39%
2018/07/18	0	0.00	2.1	33.30	33.35	-2.1	1,189	-0.17%
2018/07/13	1	32.65	0	0.00	32.80	1	1,174	0.09%
2018/07/04	0	0.00	1	32.90	33.00	-1	1,253	-0.08%
2018/07/03	71	33.03	0	0.00	33.00	71	1,262	5.63%
2018/06/29	0	0.00	0.5	32.90	33.05	-0.5	1,270	-0.04%
2018/06/26	0	0.00	1	32.80	32.95	-1	1,284	-0.08%
2018/06/20	1	32.65	0	0.00	32.90	1	1,388	0.07%
2018/06/14	0	0.00	1	33.00	33.00	-1	1,360	-0.07%
2018/06/12	2	32.90	0	0.00	32.95	2	1,524	0.13%
2018/06/08	0	0.00	20	33.60	33.50	-20	1,517	-1.32%
2018/06/07	0	0.00	17.1	33.75	33.70	-17.1	1,525	-1.12%
2018/06/04	1	33.00	0	0.00	33.20	1	1,500	0.07%
2018/05/30	20	32.70	0	0.00	32.70	20	1,472	1.36%
2018/05/28	0	0.00	3	33.15	33.05	-3	1,481	-0.20%
2018/04/25	1	32.10	0.1	32.25	32.10	0.9	1,766	0.05%
2018/04/24	1	32.50	2	32.80	32.55	-1	1,786	-0.06%
2018/04/23	2	33.30	0	0.00	33.40	2	1,805	0.11%
2018/04/18	0	0.00	0.2	33.40	33.50	-0.2	1,880	-0.01%
2018/04/09	0	0.00	1	33.55	33.85	-1	1,997	-0.05%
2018/03/31	0	0.00	1	33.80	34.20	-1	2,025	-0.05%
2018/03/29	1	33.65	0	0.00	33.65	1	2,021	0.05%
2018/03/28	0	0.00	4	33.35	33.50	-4	2,027	-0.20%
2018/03/27	0	0.00	15	33.48	33.45	-15	2,024	-0.74%
2018/03/26	4	32.99	5	33.06	32.90	-1	1,997	-0.05%
2018/03/23	3	31.53	0	0.00	31.70	3	1,930	0.16%
2018/03/22	6	32.30	0	0.00	32.35	6	1,974	0.30%
2018/03/21	7.4	32.62	0	0.00	32.60	7.4	2,052	0.36%
2018/03/20	9	32.87	0	0.00	32.80	9	2,205	0.41%
2018/03/19	1	33.45	0	0.00	33.30	1	2,302	0.04%
2018/03/13	0	0.00	1	33.05	33.20	-1	2,254	-0.04%
2018/03/02	2	32.55	0	0.00	32.60	2	2,480	0.08%
2018/02/02	1	33.50	0	0.00	33.40	1	2,560	0.04%
2018/01/31	0	0.00	1	33.95	33.95	-1	2,583	-0.04%
2018/01/26	0	0.00	1	33.80	33.80	-1	2,610	-0.04%
2018/01/23	2	33.95	12	33.92	34.00	-10	2,630	-0.38%
2018/01/22	2	34.05	0.2	34.10	34.15	1.8	2,637	0.07%
2018/01/10	0	0.00	1	33.90	33.95	-1	2,695	-0.04%
2018/01/05	0	0.00	6.6	35.65	35.65	-6.6	2,816	-0.24%
2018/01/03	0	0.00	0.2	35.50	35.60	-0.2	3,224	0.00%