神達 (3706)-統一-基隆券商分點個股進出

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
47.95
漲跌
▲2.15
漲幅
+4.69%
成交量
45,240張
產業
上市電腦週邊類股
838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－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/05/21	9	47.42	17	47.30	47.95	-8	29,279	-0.03%
2024/05/20	1.2	45.90	2	45.90	45.80	-0.8	28,708	0.00%
2024/05/17	7.3	45.87	0	0.00	45.90	7.3	28,138	0.03%
2024/05/16	1.1	46.91	5	47.95	46.80	-3.9	27,886	-0.01%
2024/05/15	1.1	48.17	4	47.29	47.40	-2.9	27,835	-0.01%
2024/05/14	2	45.50	43	46.61	48.00	-41	27,668	-0.15%
2024/05/13	1	44.60	20	44.52	44.85	-19	27,147	-0.07%
2024/05/10	21	43.90	0	0.00	44.10	21	27,071	0.08%
2024/05/09	5	42.75	0	0.00	42.75	5	26,688	0.02%
2024/05/07	3	42.55	0	0.00	43.00	3	26,976	0.01%
2024/05/06	2	43.45	0	0.00	43.20	2	26,908	0.01%
2024/05/03	11	44.24	17	45.00	43.75	-6	26,916	-0.02%
2024/05/02	10	44.75	0	0.00	44.60	10	27,037	0.04%
2024/04/30	6	45.88	21	46.06	45.40	-15	27,395	-0.05%
2024/04/29	49	46.19	7	46.01	45.90	42	27,857	0.15%
2024/04/26	4	45.89	22	45.67	45.70	-18	28,831	-0.06%
2024/04/25	15	43.98	2	44.23	44.05	13	28,993	0.04%
2024/04/24	0	0.00	14	44.40	44.60	-14	29,086	-0.05%
2024/04/23	2	42.73	0	0.00	42.80	2	29,074	0.01%
2024/04/22	17	42.78	13	42.92	42.20	4	29,228	0.01%
2024/04/19	15	43.59	49	44.00	43.70	-34	29,229	-0.12%
2024/04/18	0	0.00	5	44.60	44.70	-5	29,358	-0.02%
2024/04/17	15	45.18	9	45.09	45.00	6	29,809	0.02%
2024/04/16	6	44.93	10	45.68	44.55	-4	30,455	-0.01%
2024/04/15	1	47.70	5	47.18	46.85	-4	30,218	-0.01%
2024/04/12	7	48.63	6	48.82	48.60	1	30,070	0.00%
2024/04/11	3	48.77	12	48.92	48.85	-9	30,088	-0.03%
2024/04/10	1	49.85	6	49.99	49.55	-5	30,183	-0.02%
2024/04/09	7	50.10	8	49.96	50.00	-1	30,203	0.00%
2024/04/08	2	50.00	2	50.25	50.20	0	30,454	0.00%
2024/04/03	12	50.10	1	49.70	50.00	11	30,964	0.04%
2024/04/02	17	50.75	2	50.40	50.10	15	32,738	0.05%
2024/04/01	8	51.44	5	50.90	51.10	3	32,628	0.01%
2024/03/29	37	51.39	34	51.41	51.50	3	32,317	0.01%
2024/03/28	65	53.26	19	54.34	52.20	46	31,969	0.14%
2024/03/27	28	55.13	53	55.99	56.70	-25	30,939	-0.08%
2024/03/26	3	53.80	10	52.63	53.20	-7	29,545	-0.02%
2024/03/25	16	54.50	10	53.88	54.00	6	29,445	0.02%
2024/03/22	52	56.43	12	55.38	54.00	40	28,813	0.14%
2024/03/21	50	55.56	54.1	55.99	57.90	-4.1	26,387	-0.02%
2024/03/20	22	52.10	62.1	53.54	53.60	-40.1	23,391	-0.17%
2024/03/19	25	48.20	42	48.49	48.80	-17	21,293	-0.08%
2024/03/18	0	0.00	14	45.94	46.50	-14	20,908	-0.07%
2024/03/15	2	45.35	1	46.00	45.60	1	20,820	0.00%
2024/03/14	11	45.71	2	46.05	45.55	9	20,658	0.04%
2024/03/13	7	45.70	1	45.60	45.65	6	20,533	0.03%
2024/03/12	0	0.00	5.1	44.96	45.30	-5.1	20,128	-0.03%
2024/03/11	6	43.53	7	44.31	43.70	-1	19,919	-0.01%
2024/03/08	1	42.50	5	42.39	42.50	-4	19,835	-0.02%
2024/03/07	0	0.00	2	42.75	42.70	-2	20,023	-0.01%
2024/03/06	0	0.00	3	43.23	43.30	-3	20,391	-0.01%
2024/03/05	4	43.33	3	43.47	43.55	1	20,432	0.00%
2024/03/01	9	42.97	16	42.99	43.05	-7	20,313	-0.03%
2024/02/29	1	41.50	0	0.00	42.30	1	20,308	0.00%
2024/02/27	17	42.13	4	41.93	41.60	13	20,415	0.06%
2024/02/26	7	42.94	0	0.00	42.95	7	20,354	0.03%
2024/02/23	5.4	43.63	0	0.00	43.60	5.4	20,439	0.03%
2024/02/22	1	44.85	8	45.43	44.45	-7	20,545	-0.03%
2024/02/21	0	0.00	6	44.32	43.75	-6	20,177	-0.03%
2024/02/20	11	43.75	17	43.74	43.75	-6	20,306	-0.03%
2024/02/19	2	44.60	1	44.60	44.15	1	20,252	0.00%
2024/02/15	2	43.95	4	45.10	45.10	-2	20,101	-0.01%
2024/02/05	0	0.00	10	44.75	44.80	-10	19,880	-0.05%
2024/02/02	2	45.30	2	45.35	45.10	0	19,884	0.00%
2024/02/01	2	44.65	0	0.00	44.65	2	19,825	0.01%
2024/01/31	6	45.39	3	45.35	45.00	3	19,888	0.02%
2024/01/30	13	45.68	7	46.02	46.40	6	19,712	0.03%
2024/01/29	0	0.00	20	45.40	45.30	-20	19,491	-0.10%
2024/01/26	2	45.10	2	44.60	44.50	0	19,452	0.00%
2024/01/25	2	45.55	5	45.40	45.40	-3	19,385	-0.02%
2024/01/24	12	46.58	8	46.33	46.10	4	19,145	0.02%
2024/01/23	11	45.82	0	0.00	46.40	11	18,790	0.06%
2024/01/22	45	46.21	45	46.81	46.40	0	18,283	0.00%
2024/01/19	12	44.34	23	44.56	44.85	-11	17,193	-0.06%
2024/01/18	3	42.60	3	43.07	43.35	0	16,714	0.00%
2024/01/17	3	43.47	1	43.15	43.25	2	16,663	0.01%
2024/01/16	0	0.00	2	43.70	43.60	-2	16,614	-0.01%
2024/01/12	4	43.85	1	43.55	43.55	3	16,410	0.02%
2024/01/11	0	0.00	28	44.31	44.55	-28	16,224	-0.17%
2024/01/10	7	43.32	18	43.16	43.65	-11	15,998	-0.07%
2024/01/09	6	42.19	2	42.95	41.95	4	15,344	0.03%
2024/01/08	2	42.38	10	42.25	42.15	-8	15,597	-0.05%
2024/01/05	2	42.35	2	42.05	42.25	0	16,105	0.00%
2024/01/04	11	42.72	16	42.40	42.10	-5	16,376	-0.03%
2024/01/03	0	0.00	3	42.88	43.30	-3	16,329	-0.02%
2024/01/02	18	43.32	2	43.55	43.20	16	16,273	0.10%
2023/12/29	11	45.01	84	45.10	44.55	-73	15,997	-0.46%
2023/12/28	117	44.75	15	44.80	45.00	102	15,338	0.66%	大買/鉅額交易
2023/12/27	10	42.50	15	42.33	42.55	-5	13,513	-0.04%
2023/12/26	0	0.00	6	41.67	42.10	-6	13,726	-0.04%
2023/12/25	1	41.80	2	41.70	41.55	-1	13,929	-0.01%
2023/12/22	1	41.20	1	41.70	41.60	0	13,969	0.00%
2023/12/21	2	41.43	3	41.55	41.50	-1	14,021	-0.01%
2023/12/20	4	41.78	1	41.70	41.65	3	14,239	0.02%
2023/12/19	8	39.58	0	0.00	39.50	8	14,259	0.06%
2023/12/15	15	40.20	6	40.50	40.25	9	15,181	0.06%
2023/12/14	0	0.00	2	41.25	40.70	-2	15,435	-0.01%
2023/12/13	38	42.12	7	42.14	41.20	31	15,245	0.20%
2023/12/12	2	41.00	3	41.07	40.90	-1	14,422	-0.01%
2023/12/11	2	41.45	3	41.17	41.15	-1	14,501	-0.01%
2023/12/08	10	41.70	16	40.99	40.95	-6	14,553	-0.04%
2023/12/07	5	41.37	3	41.47	41.15	2	14,461	0.01%
2023/12/06	13	41.20	5	41.37	41.15	8	14,542	0.06%
2023/12/05	5	40.88	11	41.10	40.75	-6	14,492	-0.04%
2023/12/04	8	41.39	2	41.20	41.25	6	14,429	0.04%
2023/12/01	13	41.17	17.1	41.55	41.40	-4.1	14,215	-0.03%
2023/11/29	0	0.00	1	39.70	39.85	-1	13,797	-0.01%
2023/11/28	6	39.19	2	39.13	39.30	4	13,956	0.03%
2023/11/27	3	38.87	1	39.60	38.25	2	14,123	0.01%
2023/11/24	2	39.98	0	0.00	39.75	2	14,088	0.01%
2023/11/23	2	40.85	0	0.00	40.90	2	14,040	0.01%
2023/11/22	7	40.93	0	0.00	40.75	7	14,038	0.05%
2023/11/21	9	41.70	17	42.14	42.20	-8	14,068	-0.06%
2023/11/20	3	40.82	20	41.30	41.20	-17	14,328	-0.12%
2023/11/17	1	40.90	28	40.51	40.90	-27	14,375	-0.19%
2023/11/16	0	0.00	10	39.25	39.30	-10	14,457	-0.07%
2023/11/15	5	39.15	12	39.20	38.70	-7	14,825	-0.05%
2023/11/14	1	39.80	1	39.90	39.85	0	16,064	0.00%
2023/11/13	5	39.76	2	39.80	39.70	3	16,441	0.02%
2023/11/10	10	39.73	5	39.55	39.50	5	16,710	0.03%
2023/11/09	10	38.98	0	0.00	38.85	10	16,978	0.06%
2023/11/08	0	0.00	10	39.40	39.10	-10	17,277	-0.06%
2023/11/06	0	0.00	30.6	38.68	38.70	-30.6	18,229	-0.17%
2023/11/03	2	38.20	0	0.00	38.10	2	18,679	0.01%
2023/11/02	3	38.45	3	38.25	37.90	0	19,410	0.00%
2023/11/01	0	0.00	1	36.90	36.90	-1	20,759	0.00%
2023/10/31	3.4	37.65	3	37.12	36.75	0.4	21,299	0.00%
2023/10/30	0	0.00	1	37.90	37.90	-1	21,465	0.00%
2023/10/27	5	38.39	2	38.68	38.15	3	21,611	0.01%
2023/10/26	2	38.25	0	0.00	38.20	2	21,951	0.01%
2023/10/25	2	38.90	0	0.00	39.00	2	22,087	0.01%
2023/10/24	2	38.65	3	38.95	39.00	-1	22,137	0.00%
2023/10/23	1	38.50	2	38.25	38.30	-1	22,215	0.00%
2023/10/20	2	37.03	1	37.75	37.95	1	22,467	0.00%
2023/10/19	1	38.00	0	0.00	38.00	1	22,749	0.00%
2023/10/18	46.3	38.08	8	37.70	37.50	38.3	23,174	0.17%
2023/10/16	13	40.06	0	0.00	39.80	13	26,345	0.05%
2023/10/13	31	41.81	53	42.20	42.00	-22	30,275	-0.07%
2023/10/12	3	40.57	3	41.88	41.85	0	30,070	0.00%
2023/10/11	22	39.72	1	39.70	39.65	21	30,478	0.07%
2023/10/06	2	41.40	0	0.00	41.50	2	30,983	0.01%
2023/10/04	1	41.05	0	0.00	41.20	1	33,163	0.00%
2023/10/03	22	41.73	0	0.00	41.45	22	33,217	0.07%
2023/10/02	10	42.44	28.3	42.57	42.50	-18.3	33,214	-0.05%
2023/09/28	17	41.21	20	41.01	40.75	-3	33,075	-0.01%
2023/09/27	3	40.58	9	40.60	40.80	-6	33,344	-0.02%
2023/09/26	42	40.49	46	40.22	40.10	-4	34,282	-0.01%
2023/09/25	8	40.48	11	40.28	40.10	-3	34,571	-0.01%
2023/09/22	31	40.30	14	40.19	40.80	17	34,366	0.05%
2023/09/20	11	39.72	14	40.20	39.50	-3	34,089	-0.01%
2023/09/19	32.1	38.35	69	38.83	38.45	-36.9	33,817	-0.11%
2023/09/18	33	37.99	0	0.00	37.80	33	34,400	0.10%
2023/09/13	3	38.42	0	0.00	38.55	3	35,439	0.01%
2023/09/12	20	38.25	21	38.49	38.45	-1	37,017	0.00%
2023/09/11	10	38.35	1	38.20	38.20	9	38,498	0.02%
2023/09/08	15	39.18	0	0.00	39.25	15	38,420	0.04%
2023/09/07	0	0.00	10	39.88	39.65	-10	38,624	-0.03%
2023/09/06	7	40.27	0	0.00	40.15	7	38,619	0.02%
2023/09/05	10	39.55	11	39.90	40.35	-1	38,718	0.00%
2023/09/04	10	39.65	10	39.90	39.90	0	38,830	0.00%
2023/09/01	17	39.93	8	40.09	39.75	9	38,850	0.02%
2023/08/31	16	40.44	11	40.45	40.55	5	38,766	0.01%
2023/08/30	0	0.00	5	40.98	40.95	-5	38,883	-0.01%
2023/08/28	0	0.00	283.3	41.05	41.35	-283.3	40,556	-0.70%	大賣/鉅額交易
2023/08/25	64	42.23	121	42.08	41.70	-57	40,916	-0.14%	大賣/
2023/08/24	32	44.77	46	44.09	43.30	-14	40,875	-0.03%
2023/08/23	40	43.20	101.1	43.74	44.00	-61.1	40,874	-0.15%	大賣/
2023/08/22	21	44.09	187	43.78	43.20	-166	40,647	-0.41%	大賣/鉅額交易
2023/08/21	36	43.89	210	43.57	43.30	-174	40,346	-0.43%	大賣/鉅額交易
2023/08/18	333	45.40	12	45.91	44.05	321	39,988	0.80%	大買/鉅額交易
2023/08/17	4	42.18	3	42.87	43.10	1	38,655	0.00%
2023/08/16	9	42.55	3	42.63	43.00	6	38,358	0.02%
2023/08/15	4	44.06	31.1	44.31	43.35	-27.1	38,455	-0.07%
2023/08/14	20	43.08	30	42.46	42.80	-10	38,131	-0.03%
2023/08/11	17	43.21	20	43.61	42.85	-3	37,795	-0.01%
2023/08/10	20	42.76	319	42.77	42.30	-299	37,397	-0.80%	大賣/鉅額交易
2023/08/09	10	46.35	11	45.12	45.00	-1	36,606	0.00%
2023/08/08	13.2	47.39	5	47.73	46.35	8.2	36,084	0.02%
2023/08/07	19	46.90	32.3	48.04	48.45	-13.3	35,289	-0.04%
2023/08/04	110	45.40	10	44.88	45.15	100	33,829	0.30%	大買/
2023/08/02	4	45.59	9	45.00	44.95	-5	33,238	-0.02%
2023/08/01	2	48.60	7	47.99	48.60	-5	32,945	-0.02%
2023/07/31	8	48.24	18	49.83	47.05	-10	32,749	-0.03%
2023/07/28	46	48.58	28.2	46.70	49.50	17.8	32,343	0.06%
2023/07/27	0	0.00	36	46.85	46.80	-36	32,140	-0.11%
2023/07/26	1	47.95	10	47.58	47.10	-9	31,987	-0.03%
2023/07/25	3	50.00	30	48.32	48.30	-27	31,791	-0.08%
2023/07/24	30	50.17	19.1	49.88	49.90	10.9	31,491	0.03%
2023/07/21	35	48.06	39.3	45.33	49.30	-4.3	31,107	-0.01%
2023/07/20	48	48.77	2.5	47.08	46.80	45.5	30,607	0.15%
2023/07/19	43.5	51.81	174	51.08	51.10	-130.5	29,960	-0.44%	大賣/鉅額交易
2023/07/18	155	54.55	86.3	53.81	50.40	68.7	27,034	0.25%	大買/
2023/07/17	11	52.20	26	52.20	52.20	-15	22,706	-0.07%
2023/07/14	25	47.24	25.2	47.47	47.50	-0.2	22,355	0.00%
2023/07/13	5	42.72	40.2	43.06	43.20	-35.2	21,592	-0.16%
2023/07/12	30	38.09	54.1	38.99	39.30	-24.1	20,937	-0.12%
2023/07/11	0	0.00	15.1	35.45	35.75	-15.1	18,866	-0.08%
2023/07/10	7	34.88	20	35.05	34.90	-13	18,579	-0.07%
2023/07/07	5	35.05	4.3	35.48	35.35	0.7	18,406	0.00%
2023/07/06	2	35.75	23.2	35.64	35.55	-21.2	18,239	-0.12%
2023/07/05	20	36.58	10	36.65	36.15	10	17,878	0.06%
2023/07/04	25	37.79	33.1	37.36	37.70	-8.1	17,291	-0.05%
2023/07/03	10	35.95	4.1	36.07	35.95	5.9	16,168	0.04%
2023/06/30	0	0.00	13	34.91	34.95	-13	15,723	-0.08%
2023/06/29	0	0.00	22	34.61	34.70	-22	15,578	-0.14%
2023/06/28	10	34.88	5	35.30	34.70	5	15,444	0.03%
2023/06/27	24	36.08	63	35.15	35.35	-39	15,208	-0.26%
2023/06/26	26	36.49	8	36.40	36.85	18	14,732	0.12%
2023/06/21	5	35.24	2.2	35.51	35.15	2.8	13,755	0.02%
2023/06/20	2	34.50	1	35.00	34.50	1	13,358	0.01%
2023/06/19	16	35.20	33	35.43	35.40	-17	13,068	-0.13%
2023/06/16	35	37.41	27	36.81	36.45	8	12,329	0.06%
2023/06/15	162	35.00	66.5	35.71	36.15	95.5	10,611	0.90%	大買/
2023/06/14	4	32.91	10	32.95	32.90	-6	9,027	-0.07%
2023/06/13	8	32.93	6	32.89	32.85	2	8,882	0.02%
2023/06/12	50	32.55	0	0.00	32.10	50	8,565	0.58%
2023/06/09	2	32.60	2	32.40	32.40	0	8,506	0.00%
2023/06/08	2	31.98	5	31.65	31.55	-3	8,322	-0.04%
2023/06/07	8	32.26	11	32.40	32.40	-3	8,188	-0.04%
2023/06/06	0	0.00	4	31.99	31.95	-4	8,098	-0.05%
2023/06/05	9	32.97	2	33.60	32.65	7	7,965	0.09%
2023/06/02	53	33.18	21	33.54	32.90	32	7,652	0.42%
2023/06/01	31	33.31	82	33.43	33.40	-51	7,043	-0.72%
2023/05/31	60	31.98	15	31.84	31.95	45	5,728	0.79%
2023/05/30	2	31.10	0	0.00	31.00	2	5,203	0.04%
2023/05/29	148	31.21	18	30.75	31.40	130	5,067	2.57%	大買/鉅額交易
2023/05/26	2	29.60	0	0.00	29.25	2	4,433	0.05%
2023/05/23	7	29.74	0	0.00	29.25	7	4,223	0.17%
2023/05/22	1	30.40	0	0.00	30.15	1	4,015	0.02%
2023/05/19	1	30.25	21.7	29.48	30.20	-20.7	3,821	-0.54%
2023/05/18	2	28.35	0	0.00	28.40	2	3,282	0.06%
2023/05/16	0	0.00	3	28.18	28.25	-3	3,208	-0.09%
2023/05/15	0	0.00	3	28.00	28.00	-3	3,192	-0.09%
2023/05/12	1	27.75	0	0.00	27.85	1	3,217	0.03%
2023/05/11	6	27.89	1	28.25	27.85	5	3,316	0.15%
2023/05/09	1	27.95	0	0.00	27.95	1	3,426	0.03%
2023/05/08	1	28.05	0	0.00	28.10	1	3,450	0.03%
2023/05/05	3	28.20	0	0.00	28.15	3	3,512	0.09%
2023/05/04	2	28.30	1	28.35	28.35	1	3,526	0.03%
2023/04/28	0	0.00	2	28.40	28.40	-2	3,608	-0.06%
2023/04/27	0	0.00	7	28.14	28.30	-7	3,589	-0.20%
2023/04/26	3	27.93	1	28.15	28.10	2	3,537	0.06%
2023/04/25	1	28.05	0	0.00	28.10	1	3,503	0.03%
2023/04/24	0	0.00	7	28.16	28.30	-7	3,441	-0.20%
2023/04/21	3.5	27.81	0	0.00	27.75	3.5	3,391	0.10%
2023/04/20	2	27.83	1	28.00	27.85	1	3,378	0.03%
2023/04/19	1	28.10	0	0.00	27.95	1	3,349	0.03%
2023/04/18	6	28.32	0	0.00	28.25	6	3,297	0.18%
2023/04/17	0	0.00	5	28.69	28.60	-5	3,244	-0.15%
2023/04/14	0	0.00	3	28.00	28.10	-3	3,103	-0.10%
2023/04/13	2	27.70	2	27.90	27.80	0	3,054	0.00%
2023/04/11	0	0.00	14	27.76	27.90	-14	3,085	-0.45%
2023/04/10	11	27.49	0	0.00	27.40	11	3,027	0.36%
2023/04/07	1	27.40	2	27.45	27.40	-1	3,009	-0.03%
2023/04/06	6	27.23	0	0.00	27.30	6	2,993	0.20%
2023/03/31	1	27.30	0	0.00	27.30	1	2,977	0.03%
2023/03/30	4	27.31	0	0.00	27.35	4	2,995	0.13%
2023/03/29	0.2	27.60	9	27.47	27.45	-8.8	2,977	-0.30%
2023/03/28	14	28.51	5	28.50	28.50	9	3,005	0.30%
2023/03/27	1	28.65	0	0.00	28.65	1	3,055	0.03%
2023/03/24	0	0.00	1	28.75	28.70	-1	3,060	-0.03%
2023/03/23	3	28.55	0	0.00	28.60	3	3,023	0.10%
2023/03/22	0	0.00	4	28.78	28.80	-4	3,014	-0.13%
2023/03/21	0	0.00	2	28.53	28.55	-2	2,995	-0.07%
2023/03/20	0	28.35	3	28.22	28.35	-3	2,979	-0.10%
2023/03/16	3	27.95	1	27.95	27.90	2	2,933	0.07%
2023/03/15	1.6	28.26	0	0.00	28.20	1.6	2,914	0.05%
2023/03/14	1	28.25	0	0.00	28.25	1	2,932	0.03%
2023/03/13	1.4	28.47	7	28.50	28.50	-5.6	2,929	-0.19%
2023/03/10	2	28.75	0	0.00	28.65	2	2,899	0.07%
2023/03/09	1	29.05	0	0.00	29.05	1	2,864	0.03%
2023/03/08	2	29.18	0	0.00	29.15	2	2,812	0.07%
2023/03/07	4	29.29	0	0.00	29.35	4	2,771	0.14%
2023/03/03	10	29.35	5.1	29.40	29.35	4.9	2,700	0.18%
2023/03/01	7	29.54	0	0.00	29.50	7	2,598	0.27%
2023/02/24	0	0.00	2	31.55	31.60	-2	2,429	-0.08%
2023/02/20	0	31.00	0	0.00	30.95	0	2,453	0.00%
2023/02/10	0	0.00	3	30.80	30.80	-3	2,686	-0.11%
2023/02/09	2	31.03	0	0.00	30.90	2	2,666	0.08%
2023/02/07	1	31.80	0.5	31.70	31.85	0.5	2,512	0.02%
2023/01/30	1	30.20	2.5	30.18	30.30	-1.5	2,225	-0.07%
2023/01/10	0	0.00	10	30.10	30.10	-10	2,167	-0.46%
2022/12/30	0	0.00	5	29.95	29.50	-5	2,154	-0.23%
2022/12/29	1	29.05	1	29.30	29.70	0	2,083	0.00%
2022/12/28	0	0.00	3	29.30	29.15	-3	2,050	-0.15%
2022/12/21	0	0.00	0.1	29.70	29.75	-0.1	2,089	-0.01%
2022/12/20	1	30.35	1	30.00	29.60	0	2,060	0.00%
2022/12/12	0	0.00	1	29.45	29.45	-1	1,810	-0.06%
2022/12/07	2	28.98	0	0.00	29.00	2	1,826	0.11%
2022/12/06	1	29.40	0	0.00	29.20	1	1,803	0.06%
2022/12/01	5	30.00	1.2	29.84	29.95	3.8	1,794	0.21%
2022/11/30	0	0.00	5	29.75	29.75	-5	1,770	-0.28%
2022/11/29	3	29.35	0	0.00	29.60	3	1,748	0.17%
2022/11/28	0	0.00	1	29.45	29.50	-1	1,737	-0.06%
2022/11/25	0	0.00	8	29.35	29.30	-8	1,734	-0.46%
2022/11/24	0	0.00	2	29.30	29.30	-2	1,718	-0.12%
2022/11/23	0	0.00	2	29.28	29.25	-2	1,714	-0.12%
2022/11/17	1	29.20	1	29.20	29.20	0	1,703	0.00%
2022/11/16	0	0.00	5	29.30	29.15	-5	1,685	-0.30%
2022/11/14	2	28.80	0	0.00	28.85	2	1,586	0.13%
2022/11/11	1	28.60	0	0.00	28.60	1	1,541	0.06%
2022/11/09	1	28.65	0	0.00	28.30	1	1,472	0.07%
2022/11/03	1	27.20	0	0.00	27.30	1	1,483	0.07%
2022/11/02	0	0.00	4	27.40	27.35	-4	1,595	-0.25%
2022/10/20	2	26.48	2	26.50	26.50	0	1,697	0.00%
2022/10/19	0.2	26.95	0	0.00	26.75	0.2	1,702	0.01%
2022/10/12	10	26.60	0	0.00	26.75	10	1,781	0.56%
2022/10/11	0	0.00	20	26.80	26.70	-20	1,805	-1.11%
2022/09/20	0.2	27.80	0	0.00	27.75	0.2	1,838	0.01%
2022/09/13	4	28.15	0	0.00	28.25	4	2,143	0.19%
2022/09/12	1	28.10	0	0.00	28.10	1	2,172	0.05%
2022/09/06	1	27.50	0	0.00	27.35	1	2,158	0.05%
2022/08/17	2	28.55	0	0.00	28.55	2	2,138	0.09%
2022/08/16	2	28.75	0	0.00	28.75	2	2,127	0.09%
2022/08/15	3	28.70	0	0.00	28.85	3	2,152	0.14%
2022/08/12	1	28.80	0	0.00	28.90	1	2,128	0.05%
2022/08/11	1	29.05	1	29.20	29.10	0	2,104	0.00%
2022/08/10	0	0.00	2	29.35	29.10	-2	2,090	-0.10%
2022/08/09	1	29.40	2	29.10	29.45	-1	2,078	-0.05%
2022/08/08	0	0.00	1	28.80	28.70	-1	2,003	-0.05%
2022/07/26	0	0.00	1	28.00	28.00	-1	2,215	-0.05%
2022/07/25	2	28.05	0	0.00	28.05	2	2,244	0.09%
2022/07/22	8	28.14	0	0.00	28.20	8	2,242	0.36%
2022/07/20	0	0.00	4	27.50	27.20	-4	2,235	-0.18%
2022/07/18	0.1	26.95	0	0.00	27.05	0.1	2,256	0.00%
2022/07/11	0.5	27.13	0	0.00	27.00	0.5	2,286	0.02%
2022/07/04	0.2	26.75	0	0.00	26.75	0.2	2,417	0.01%
2022/06/30	0	0.00	1	27.50	27.45	-1	2,556	-0.04%
2022/06/21	1	28.50	5	28.50	28.70	-4	3,201	-0.12%
2022/06/10	1	27.90	1	28.20	28.20	0	3,200	0.00%
2022/06/06	0.2	27.95	0	0.00	27.85	0.2	3,402	0.01%
2022/05/26	0.1	27.50	0	0.00	27.50	0.1	4,251	0.00%
2022/05/24	0.2	27.60	0	0.00	27.45	0.2	4,390	0.00%
2022/05/20	0	0.00	1	27.00	27.10	-1	4,512	-0.02%
2022/05/19	1	26.75	0	0.00	26.90	1	4,639	0.02%
2022/05/17	0	0.00	1	27.10	27.05	-1	4,720	-0.02%
2022/05/16	2	26.70	17	26.77	26.85	-15	4,764	-0.31%
2022/05/13	0	0.00	1	26.55	26.55	-1	4,848	-0.02%
2022/05/12	1	26.45	1	26.20	26.15	0	4,878	0.00%
2022/05/11	1	26.85	0	0.00	26.65	1	4,858	0.02%
2022/05/10	2	26.88	1	27.05	27.15	1	4,843	0.02%
2022/05/09	1	27.55	0	0.00	27.50	1	4,832	0.02%
2022/05/06	1	27.85	1	27.95	27.85	0	4,838	0.00%
2022/05/04	0	0.00	1	28.10	28.00	-1	4,843	-0.02%
2022/04/29	1	27.75	0	0.00	27.75	1	4,951	0.02%
2022/04/27	2.3	27.54	1	27.75	27.80	1.3	5,007	0.03%
2022/04/25	2.2	28.21	2	27.95	27.95	0.2	5,038	0.00%
2022/04/20	1	28.50	2	28.70	28.75	-1	5,174	-0.02%
2022/04/18	6	28.10	3	28.12	28.10	3	5,247	0.06%
2022/04/15	0	0.00	1	28.60	28.35	-1	5,300	-0.02%
2022/04/14	1	28.30	6	28.55	28.55	-5	5,386	-0.09%
2022/04/13	2	28.20	0	0.00	28.20	2	5,452	0.04%
2022/04/12	5	28.10	0	0.00	28.25	5	5,478	0.09%
2022/04/11	0.2	28.26	1	28.60	28.20	-0.8	5,506	-0.02%
2022/04/08	1	28.15	0	0.00	28.20	1	5,630	0.02%
2022/04/07	1	28.65	1	28.25	28.25	0	5,830	0.00%
2022/04/06	13	28.81	0	0.00	28.90	13	6,006	0.22%
2022/04/01	8	29.25	0	0.00	29.35	8	6,019	0.13%
2022/03/31	2	29.70	1	29.75	29.55	1	6,065	0.02%
2022/03/30	2	31.85	0.5	31.85	31.75	1.5	5,901	0.03%
2022/03/29	4	32.05	1	32.10	31.85	3	5,822	0.05%
2022/03/28	0	32.05	0	0.00	32.05	0	5,755	0.00%
2022/03/25	0	0.00	1	32.45	32.40	-1	5,732	-0.02%
2022/03/23	1	32.30	1	32.30	32.30	0	6,297	0.00%
2022/03/22	5	32.00	0	0.00	32.20	5	6,533	0.08%
2022/03/21	1	32.00	0	0.00	32.00	1	6,617	0.02%
2022/03/18	2	31.75	0	0.00	31.75	2	6,829	0.03%
2022/03/17	1	31.95	3	32.03	32.00	-2	7,234	-0.03%
2022/03/16	1	31.65	8	31.75	31.80	-7	7,434	-0.09%
2022/03/14	0	0.00	20	31.98	32.05	-20	7,549	-0.26%
2022/03/11	2	31.85	0	0.00	31.75	2	7,637	0.03%
2022/03/10	1	31.75	11	31.85	31.85	-10	7,640	-0.13%
2022/03/09	11	31.03	2	31.50	31.45	9	7,658	0.12%
2022/03/08	9	31.63	10	31.35	31.20	-1	7,690	-0.01%
2022/03/07	16	32.38	5	32.55	32.35	11	7,534	0.15%
2022/03/04	5	32.84	0	0.00	33.05	5	7,568	0.07%
2022/03/03	0	0.00	18	33.00	33.05	-18	7,699	-0.23%
2022/03/02	8	32.46	5	32.74	32.70	3	7,913	0.04%
2022/03/01	41.2	32.49	4.3	32.60	32.60	36.9	8,286	0.44%
2022/02/25	2	33.60	1	33.55	33.55	1	8,201	0.01%
2022/02/24	12	33.68	8	34.03	33.70	4	8,397	0.05%
2022/02/23	0	0.00	1	34.20	34.30	-1	8,850	-0.01%
2022/02/22	15	33.88	0	0.00	33.95	15	10,310	0.15%
2022/02/21	23	34.38	3	34.40	34.45	20	10,599	0.19%
2022/02/18	7	33.86	6	33.95	33.95	1	11,073	0.01%
2022/02/17	0	0.00	1	34.20	34.00	-1	11,685	-0.01%
2022/02/16	0	0.00	0	34.10	34.00	0	11,823	0.00%
2022/02/15	8	34.16	11	33.91	33.75	-3	12,048	-0.02%
2022/02/14	9	33.65	0	0.00	33.90	9	11,967	0.08%
2022/02/11	1	33.75	0	0.00	33.75	1	11,970	0.01%
2022/02/09	2	33.55	0	0.00	33.75	2	11,960	0.02%
2022/01/25	3	32.25	0	0.00	32.25	3	12,060	0.02%
2022/01/24	1	32.85	0	0.00	32.80	1	12,018	0.01%
2022/01/21	4	33.33	0	0.00	33.10	4	11,989	0.03%
2022/01/19	4	33.53	0	0.00	33.50	4	11,931	0.03%
2022/01/18	0.3	33.75	1	33.70	33.75	-0.7	11,920	-0.01%
2022/01/14	3	33.00	0	0.00	33.00	3	11,802	0.03%
2022/01/13	5	33.45	0	0.00	33.50	5	11,708	0.04%
2022/01/12	2	33.55	0	0.00	33.40	2	11,669	0.02%
2022/01/10	5	33.55	0	0.00	33.65	5	11,562	0.04%
2022/01/07	1	33.90	9	33.85	33.80	-8	11,500	-0.07%
2022/01/06	5	34.50	10	34.02	34.45	-5	11,401	-0.04%
2022/01/05	5	34.20	10	34.20	34.20	-5	11,325	-0.04%
2022/01/04	1	34.50	0	0.00	34.50	1	11,295	0.01%
2022/01/03	18	34.59	1	34.80	34.50	17	11,256	0.15%
2021/12/30	5	34.80	2	35.33	35.20	3	11,091	0.03%
2021/12/29	4	34.95	95	34.90	34.95	-91	10,858	-0.84%
2021/12/28	5	34.50	2	34.50	34.50	3	10,623	0.03%
2021/12/27	0	0.00	4	34.38	34.35	-4	10,562	-0.04%
2021/12/24	5	33.85	2	33.80	33.80	3	10,479	0.03%
2021/12/23	0	0.00	2	33.95	34.00	-2	10,452	-0.02%
2021/12/21	0	0.00	3	33.75	33.90	-3	10,374	-0.03%
2021/12/20	10	33.54	7	33.71	33.70	3	10,357	0.03%
2021/12/17	30	34.60	7	34.83	34.10	23	10,305	0.22%
2021/12/16	91	34.40	19	34.09	34.40	72	9,813	0.73%
2021/12/15	3	33.78	3	34.00	33.70	0	9,596	0.00%
2021/12/14	0	0.00	2	33.85	33.85	-2	9,587	-0.02%
2021/12/13	11	34.20	16	34.14	34.10	-5	9,414	-0.05%
2021/12/10	1	33.50	102	33.45	33.40	-101	9,008	-1.12%	大賣/鉅額交易
2021/12/09	0	0.00	1	32.75	32.75	-1	8,775	-0.01%
2021/12/08	3	32.85	0	0.00	32.70	3	8,721	0.03%
2021/12/02	1	31.75	0	0.00	31.70	1	8,484	0.01%
2021/12/01	0	0.00	1	32.00	32.15	-1	8,477	-0.01%
2021/11/30	4	32.23	0	0.00	32.00	4	8,680	0.05%
2021/11/29	101	31.70	0.3	31.75	31.70	100.7	8,595	1.17%	大買/
2021/11/26	0	0.00	6	32.38	32.00	-6	8,421	-0.07%
2021/11/25	18	33.10	9	32.87	32.90	9	8,127	0.11%
2021/11/24	10	33.74	156	33.66	34.00	-146	7,668	-1.90%	大賣/鉅額交易
2021/11/23	3	34.17	52	34.10	33.90	-49	7,460	-0.66%
2021/11/22	5	34.34	230.4	34.64	34.50	-225.4	7,209	-3.13%	大賣/鉅額交易
2021/11/19	445	34.23	234.4	34.64	34.40	210.6	6,688	3.15%	大買/大賣/鉅額交易
2021/11/18	6	32.13	6	31.99	32.10	0	5,175	0.00%
2021/11/17	11	31.89	13	32.20	31.75	-2	4,806	-0.04%
2021/11/16	11	31.35	34	30.94	32.10	-23	4,217	-0.55%
2021/11/15	0	0.00	3	30.17	30.10	-3	3,605	-0.08%
2021/11/12	3	29.75	18	29.74	29.70	-15	3,436	-0.44%
2021/11/11	0	0.00	1	29.10	29.10	-1	3,242	-0.03%
2021/11/10	0	0.00	7	29.24	29.25	-7	3,266	-0.21%
2021/11/09	0	0.00	2	29.03	29.05	-2	3,292	-0.06%
2021/11/08	10	28.95	1	28.90	28.90	9	3,265	0.28%
2021/11/05	0	0.00	1	28.90	28.90	-1	3,284	-0.03%
2021/11/03	0	0.00	3	29.15	29.25	-3	3,272	-0.09%
2021/11/01	60	28.80	1	28.85	28.80	59	3,173	1.86%
2021/10/29	2	28.55	1	28.65	28.75	1	3,165	0.03%
2021/10/27	5	28.40	0	0.00	28.55	5	3,137	0.16%
2021/10/26	20	28.43	0	0.00	28.35	20	3,135	0.64%
2021/10/25	10	28.10	0	0.00	28.20	10	3,120	0.32%
2021/10/21	43	28.27	0	0.00	28.15	43	3,267	1.32%
2021/10/20	0	0.00	2	28.30	28.25	-2	3,280	-0.06%
2021/10/19	5	28.30	0	0.00	28.30	5	3,312	0.15%
2021/10/06	10	27.75	19	27.82	27.70	-9	5,494	-0.16%
2021/10/05	0	0.00	2	27.85	27.75	-2	5,994	-0.03%
2021/10/04	10	28.10	6	27.77	27.70	4	5,984	0.07%
2021/10/01	7	28.41	0	0.00	28.05	7	5,963	0.12%
2021/09/30	12	28.63	0	0.00	28.65	12	5,940	0.20%
2021/09/28	21	28.84	1	29.05	29.00	20	5,947	0.34%
2021/09/27	10	29.04	1	29.10	28.95	9	5,926	0.15%
2021/09/24	5	28.95	4	29.09	29.05	1	5,964	0.02%
2021/09/22	6	28.23	0	0.00	28.70	6	5,856	0.10%
2021/09/17	3.2	28.70	0	0.00	28.75	3.2	5,835	0.05%
2021/09/16	0	0.00	1	28.70	28.70	-1	5,753	-0.02%
2021/09/15	2	28.40	1	28.35	28.30	1	5,696	0.02%
2021/09/10	1	28.10	0	0.00	28.15	1	5,659	0.02%
2021/09/07	0.5	28.70	1.2	28.62	28.70	-0.7	5,619	-0.01%
2021/09/06	2	29.05	1	29.15	28.80	1	5,621	0.02%
2021/09/03	10	28.99	0	0.00	28.95	10	5,543	0.18%
2021/09/02	0	0.00	1	28.25	28.30	-1	5,309	-0.02%
2021/09/01	1	28.10	0	0.00	28.05	1	5,276	0.02%
2021/08/31	1	27.80	0	0.00	27.90	1	5,270	0.02%
2021/08/20	0	0.00	5	26.90	27.00	-5	5,554	-0.09%
2021/08/17	1	27.85	5	27.60	27.50	-4	5,566	-0.07%
2021/08/16	5	28.15	0	0.00	27.90	5	5,546	0.09%
2021/08/09	20	28.50	0	0.00	28.50	20	5,694	0.35%
2021/08/04	80	28.60	5	28.55	28.60	75	6,109	1.23%
2021/07/30	0	0.00	0.2	28.30	28.40	-0.2	6,310	0.00%
2021/07/23	0	0.00	2	28.25	28.25	-2	7,059	-0.03%
2021/07/22	0	0.00	1	27.95	27.90	-1	7,312	-0.01%
2021/07/20	1	28.15	12	28.15	28.10	-11	7,314	-0.15%
2021/07/19	3	28.45	8	28.48	28.45	-5	7,288	-0.07%
2021/07/15	2	29.55	0	0.00	29.50	2	7,344	0.03%
2021/07/14	6	29.62	0	0.00	29.25	6	7,416	0.08%
2021/07/13	40	31.11	16	31.18	29.55	24	7,341	0.33%
2021/07/12	15	29.88	13	30.19	30.45	2	5,937	0.03%
2021/07/06	3	28.05	0	0.00	28.05	3	5,724	0.05%
2021/07/01	2	27.90	1	28.05	28.00	1	5,852	0.02%
2021/06/30	0	0.00	5	27.60	27.60	-5	5,848	-0.09%
2021/06/29	0	0.00	9	27.55	27.55	-9	5,913	-0.15%
2021/06/28	0	0.00	4	27.70	27.70	-4	5,966	-0.07%
2021/06/22	1	27.70	0	0.00	27.70	1	6,248	0.02%
2021/06/11	0.3	27.52	0	0.00	27.50	0.3	6,697	0.00%
2021/06/10	0	0.00	4	27.59	27.55	-4	6,765	-0.06%
2021/06/07	1	27.95	1	28.00	28.00	0	7,096	0.00%
2021/06/03	0	0.00	1	28.50	28.65	-1	7,636	-0.01%
2021/05/24	2	27.35	2	27.90	27.90	0	7,959	0.00%
2021/05/21	10	27.25	0	0.00	27.30	10	8,241	0.12%
2021/05/20	2	27.00	0	0.00	27.00	2	8,340	0.02%
2021/05/19	3	26.85	0	0.00	26.95	3	8,349	0.04%
2021/05/17	15	25.78	0	0.00	25.65	15	8,341	0.18%
2021/05/14	20	27.28	10	27.55	27.45	10	8,180	0.12%
2021/05/13	8	26.77	8	26.86	27.00	0	8,103	0.00%
2021/05/12	20.2	27.62	0	0.00	27.45	20.2	7,988	0.25%
2021/05/07	10	29.05	0	0.00	29.30	10	7,685	0.13%
2021/05/05	0	0.00	2	28.80	28.80	-2	7,625	-0.03%
2021/05/04	7	29.04	0	0.00	28.85	7	7,576	0.09%
2021/05/03	3	29.98	1	30.10	29.75	2	7,425	0.03%
2021/04/29	6	30.77	0	0.00	30.60	6	7,303	0.08%
2021/04/28	0	0.00	20	30.06	30.30	-20	6,924	-0.29%
2021/04/27	0	0.00	0.4	29.30	29.50	-0.4	6,734	-0.01%
2021/04/26	0	0.00	3	29.42	29.40	-3	6,735	-0.04%
2021/04/23	2	29.20	5	29.35	29.35	-3	6,707	-0.04%
2021/04/22	45	29.53	2	29.90	29.35	43	6,801	0.63%
2021/04/21	0	0.00	9.2	30.07	30.15	-9.2	6,734	-0.14%
2021/04/20	2	29.65	0	0.00	29.80	2	6,621	0.03%
2021/04/19	2	29.30	1	29.20	29.35	1	6,537	0.02%
2021/04/16	0	0.00	5	29.10	29.15	-5	6,590	-0.08%
2021/04/15	1	28.80	0	0.00	28.85	1	6,609	0.02%
2021/04/14	11	28.82	0	0.00	28.65	11	6,617	0.17%
2021/04/12	12	29.38	0	0.00	29.30	12	6,532	0.18%
2021/04/09	0	0.00	10	29.33	29.45	-10	6,479	-0.15%
2021/04/08	1	29.25	90	29.20	29.20	-89	6,460	-1.38%
2021/03/31	0	0.00	10	28.65	28.85	-10	6,398	-0.16%
2021/03/30	5	28.55	0	0.00	28.70	5	6,349	0.08%
2021/03/26	2	28.60	0	0.00	28.60	2	6,283	0.03%
2021/03/25	0	0.00	1	28.65	28.65	-1	6,276	-0.02%
2021/03/24	1	29.30	0	0.00	29.30	1	6,234	0.02%
2021/03/23	0	0.00	1	29.05	29.25	-1	6,178	-0.02%
2021/03/22	3	28.88	4.8	28.89	28.95	-1.8	6,122	-0.03%
2021/03/19	10	28.95	0	0.00	29.10	10	6,135	0.16%
2021/03/18	6	29.08	12.7	29.09	29.05	-6.7	6,113	-0.11%
2021/03/17	4	29.08	2	29.10	29.10	2	6,181	0.03%
2021/03/16	1	29.15	10	29.10	29.15	-9	6,395	-0.14%
2021/03/15	10	28.93	0	0.00	29.10	10	6,548	0.15%
2021/03/12	0	0.00	2	28.90	28.95	-2	7,216	-0.03%
2021/03/10	0	0.00	5	28.80	28.80	-5	7,347	-0.07%
2021/03/09	10	28.25	11	28.39	28.45	-1	7,224	-0.01%
2021/03/05	0	0.00	8	30.28	30.30	-8	6,822	-0.12%
2021/03/04	5	30.40	0	0.00	30.40	5	6,845	0.07%
2021/03/02	0	0.00	0.2	31.00	30.60	-0.2	6,832	0.00%
2021/02/24	7	30.67	0	0.00	30.50	7	6,816	0.10%
2021/02/23	21	30.93	8	31.00	31.00	13	6,687	0.19%
2021/02/19	0	0.00	3	29.80	29.90	-3	6,263	-0.05%
2021/02/18	0	0.00	5	29.65	29.65	-5	6,260	-0.08%
2021/02/17	0	0.00	6	29.40	29.40	-6	6,317	-0.09%
2021/02/02	0	0.00	0	29.20	29.25	0	6,382	0.00%
2021/02/01	4.5	28.80	44.8	29.00	29.00	-40.3	6,387	-0.63%
2021/01/27	0	0.00	5	29.45	29.45	-5	6,298	-0.08%
2021/01/26	0.5	29.35	1	29.55	29.35	-0.5	6,288	-0.01%
2021/01/22	5	29.20	0	0.00	29.30	5	6,252	0.08%
2021/01/21	1	29.25	0.2	29.20	29.20	0.8	6,236	0.01%
2021/01/20	5	29.36	26	29.35	29.15	-21	6,197	-0.34%
2021/01/15	0	0.00	1	29.80	29.85	-1	6,042	-0.02%
2021/01/12	1	29.85	0	0.00	29.80	1	5,874	0.02%
2021/01/08	0.4	29.35	3	29.30	29.40	-2.6	5,671	-0.05%
2021/01/07	0	0.00	5	29.50	29.40	-5	5,610	-0.09%
2021/01/06	1	29.50	3	29.75	29.40	-2	5,588	-0.04%
2021/01/05	0.2	29.50	0.2	29.50	29.60	-0.1	5,539	0.00%
2021/01/04	3	29.50	0	0.00	29.50	3	5,540	0.05%
2020/12/29	5	29.24	0	0.00	29.30	5	5,419	0.09%
2020/12/28	0	0.00	8	29.40	29.40	-8	5,366	-0.15%
2020/12/25	1	29.30	0	0.00	29.30	1	5,361	0.02%
2020/12/24	0	0.00	1	29.20	29.20	-1	5,336	-0.02%
2020/12/23	10	29.08	0	0.00	29.15	10	5,323	0.19%
2020/12/22	0	0.00	6	29.25	29.00	-6	5,341	-0.11%
2020/12/21	1	29.00	3	29.15	29.20	-2	5,356	-0.04%
2020/12/17	1	29.20	0	0.00	29.20	1	5,288	0.02%
2020/12/16	0	0.00	3	29.55	29.40	-3	5,248	-0.06%
2020/12/15	2	29.40	30	29.30	29.25	-28	5,195	-0.54%
2020/12/11	0	0.00	11	30.02	29.70	-11	5,063	-0.22%
2020/12/10	13	30.06	0	0.00	30.05	13	4,961	0.26%
2020/12/09	5	31.11	1.1	31.21	31.15	3.9	4,696	0.08%
2020/12/08	16	31.99	2	31.95	31.75	14	4,523	0.31%
2020/12/07	0.2	31.10	9	30.82	31.25	-8.8	3,891	-0.23%
2020/12/04	12	29.75	10	29.75	29.90	2	3,535	0.06%
2020/12/03	0	0.00	6	29.88	29.65	-6	3,472	-0.17%
2020/12/02	2	29.50	0	0.00	29.60	2	3,435	0.06%
2020/11/24	1	29.70	0	0.00	29.60	1	3,319	0.03%
2020/11/23	0	0.00	5	29.60	29.60	-5	3,263	-0.15%
2020/11/17	1	29.00	0	0.00	29.00	1	3,295	0.03%
2020/11/16	2	29.10	0	0.00	29.10	2	3,409	0.06%
2020/11/12	1	29.15	0	0.00	29.10	1	3,373	0.03%
2020/11/11	3	29.30	1	29.20	29.35	2	3,394	0.06%
2020/11/03	0	0.00	2	28.75	28.70	-2	3,685	-0.05%
2020/10/29	2	28.35	0.2	28.50	28.45	1.8	3,722	0.05%
2020/10/20	0	0.00	4	28.90	28.90	-4	4,113	-0.10%
2020/10/12	5	28.60	5	28.80	28.40	0	4,435	0.00%
2020/10/08	2	28.50	0	0.00	28.55	2	4,601	0.04%
2020/10/07	1	28.65	0	0.00	28.70	1	4,946	0.02%
2020/10/06	2	28.50	0	0.00	28.50	2	5,298	0.04%
2020/09/24	15	27.68	6	27.95	27.65	9	6,527	0.14%
2020/09/23	5.7	28.17	0	0.00	28.15	5.7	6,661	0.09%
2020/09/22	15	28.50	0	0.00	28.45	15	6,755	0.22%
2020/09/18	3	28.90	0	0.00	28.95	3	7,011	0.04%
2020/09/14	0	0.00	1	29.05	29.00	-1	7,430	-0.01%
2020/09/11	5	29.05	0	0.00	29.00	5	7,485	0.07%
2020/09/10	0.8	29.10	1	29.10	29.10	-0.2	7,510	0.00%
2020/08/31	0.4	28.95	0	0.00	28.90	0.4	8,629	0.00%
2020/08/28	1	28.90	0	0.00	29.15	1	8,671	0.01%
2020/08/27	0	0.00	3	28.85	28.85	-3	8,748	-0.03%
2020/08/26	3	28.80	10	28.87	28.95	-7	8,858	-0.08%
2020/08/20	18	27.83	2	27.90	27.75	16	9,210	0.17%
2020/08/17	3	28.65	0	0.00	28.85	3	9,759	0.03%
2020/08/14	10	28.33	0	0.00	28.45	10	10,623	0.09%
2020/08/13	10	28.40	0	0.00	28.25	10	10,698	0.09%
2020/08/12	9.1	28.75	0.1	28.85	28.75	9	10,562	0.09%
2020/07/31	0	0.00	1	29.25	29.55	-1	11,359	-0.01%
2020/07/27	2	28.78	0	0.00	28.55	2	11,547	0.02%
2020/07/24	5	29.20	0	0.00	29.00	5	11,509	0.04%
2020/07/23	5	29.60	0	0.00	29.60	5	11,390	0.04%
2020/07/22	5	29.75	0	0.00	29.75	5	11,429	0.04%
2020/07/17	5	29.71	0	0.00	29.55	5	11,486	0.04%
2020/07/15	1	30.00	12	29.90	29.85	-11	11,684	-0.09%
2020/07/14	17	30.24	7	30.20	30.35	10	11,764	0.09%
2020/07/13	0	0.00	35	34.16	34.20	-35	11,554	-0.30%
2020/07/10	7	33.92	6	33.99	33.90	1	11,409	0.01%
2020/07/09	5	33.45	3	33.40	33.55	2	11,334	0.02%
2020/07/08	0	0.00	7	33.48	33.55	-7	11,280	-0.06%
2020/07/07	7	33.26	1	33.45	33.35	6	11,272	0.05%
2020/07/06	2	33.70	4	33.91	33.95	-2	11,266	-0.02%
2020/07/03	8	33.11	10	33.15	33.30	-2	11,364	-0.02%
2020/07/02	1	32.75	11	32.73	32.75	-10	11,254	-0.09%
2020/07/01	5	32.45	5	32.60	32.40	0	11,141	0.00%
2020/06/30	0	0.00	2	32.70	32.40	-2	11,075	-0.02%
2020/06/29	5	32.05	5	31.95	32.25	0	11,012	0.00%
2020/06/24	0	0.00	11	31.96	32.15	-11	10,937	-0.10%
2020/06/18	10	31.30	1	31.40	31.45	9	11,126	0.08%
2020/06/17	0	0.00	4	31.49	31.30	-4	11,142	-0.04%
2020/06/16	10	31.51	3	31.30	31.55	7	11,267	0.06%
2020/06/15	17	31.37	0	0.00	31.05	17	11,582	0.15%
2020/06/11	4	32.60	8	32.46	32.05	-4	11,810	-0.03%
2020/06/10	6	32.75	8	32.98	32.80	-2	11,843	-0.02%
2020/06/09	1	32.30	7	32.51	32.35	-6	11,888	-0.05%
2020/06/08	19	32.21	3	32.70	32.10	16	12,160	0.13%
2020/06/05	33	32.42	8	32.48	32.55	25	12,335	0.20%
2020/06/03	5	32.07	0	0.00	31.95	5	12,684	0.04%
2020/06/02	18	32.07	0	0.00	31.95	18	12,674	0.14%
2020/06/01	16	32.27	0	0.00	32.35	16	12,701	0.13%
2020/05/29	1	32.70	0	0.00	32.30	1	12,842	0.01%
2020/05/28	0	0.00	2	32.15	32.05	-2	13,010	-0.02%
2020/05/26	5	32.25	0	0.00	32.10	5	13,584	0.04%
2020/05/22	12	32.64	12	33.08	32.40	0	13,734	0.00%
2020/05/21	15	32.83	15	32.06	33.30	0	13,906	0.00%
2020/05/20	1	30.55	7	30.75	30.70	-6	13,366	-0.04%
2020/05/19	0	0.00	1	30.15	30.10	-1	14,171	-0.01%
2020/05/18	1	29.65	0	0.00	29.75	1	14,846	0.01%
2020/05/15	1	29.50	0	0.00	29.75	1	15,551	0.01%
2020/05/14	6	30.10	0	0.00	30.10	6	15,703	0.04%
2020/05/13	1	30.70	5	31.00	31.00	-4	15,635	-0.03%
2020/05/12	2	30.90	10	31.00	31.35	-8	15,550	-0.05%
2020/05/08	1	31.05	0	0.00	30.50	1	15,395	0.01%
2020/05/07	3	30.80	2	30.55	30.80	1	15,297	0.01%
2020/05/06	0	0.00	1	30.80	30.50	-1	15,231	-0.01%
2020/05/05	1	30.35	0	0.00	30.25	1	15,125	0.01%
2020/05/04	3	30.13	0	0.00	30.15	3	15,101	0.02%
2020/04/30	4	30.65	0	0.00	30.60	4	15,050	0.03%
2020/04/29	3	30.35	5	30.60	30.50	-2	15,013	-0.01%
2020/04/27	2	30.25	3	29.97	30.25	-1	15,081	-0.01%
2020/04/23	0	0.00	2	29.78	29.60	-2	15,106	-0.01%
2020/04/22	4	29.40	0	0.00	29.50	4	15,092	0.03%
2020/04/21	6	29.59	13	29.36	29.40	-7	15,059	-0.05%
2020/04/20	2	30.48	0	0.00	30.35	2	14,935	0.01%
2020/04/17	7	30.85	14	31.33	30.85	-7	14,813	-0.05%
2020/04/16	0	0.00	2	31.05	31.40	-2	14,601	-0.01%
2020/04/15	10	31.10	7	31.00	31.20	3	14,441	0.02%
2020/04/14	0	0.00	4	29.80	30.80	-4	14,234	-0.03%
2020/04/13	2	29.50	14	29.46	29.35	-12	14,016	-0.09%
2020/04/10	10	29.00	0	0.00	29.15	10	13,957	0.07%
2020/04/09	16	29.17	14	29.28	29.05	2	13,866	0.01%
2020/04/08	1	28.90	7	28.47	29.10	-6	13,659	-0.04%
2020/04/07	3	27.65	0	0.00	27.55	3	13,336	0.02%
2020/04/06	2	27.20	50	27.15	27.30	-48	13,221	-0.36%
2020/03/31	1.6	27.26	6	27.18	27.15	-4.5	13,076	-0.03%
2020/03/30	0.2	27.00	0	0.00	26.95	0.2	12,986	0.00%
2020/03/27	7	27.19	0	0.00	26.85	7	12,952	0.05%
2020/03/26	1	26.70	0	0.00	26.85	1	12,801	0.01%
2020/03/24	5	26.03	0	0.00	25.80	5	12,601	0.04%
2020/03/23	41	24.00	0	0.00	24.10	41	12,552	0.33%
2020/03/20	147	24.36	0	0.00	25.10	147	12,500	1.18%	大買/鉅額交易
2020/03/19	17	24.05	142	23.51	23.40	-125	12,332	-1.01%	大賣/鉅額交易
2020/03/18	7	26.20	0	0.00	26.00	7	11,994	0.06%
2020/03/17	8	26.95	0	0.00	26.80	8	11,782	0.07%
2020/03/16	4	28.35	0	0.00	27.75	4	11,545	0.03%
2020/03/13	13	27.90	5	28.80	28.95	8	11,507	0.07%
2020/03/12	11	30.00	7	30.15	30.05	4	11,085	0.04%
2020/03/11	12	32.06	0	0.00	31.60	12	10,744	0.11%
2020/03/10	5	32.98	15	33.19	33.35	-10	10,395	-0.10%
2020/03/09	6	32.98	9	33.00	32.70	-3	10,107	-0.03%
2020/03/06	4	33.90	4	33.91	34.10	0	9,880	0.00%
2020/03/05	5	34.27	4	34.14	34.25	1	9,839	0.01%
2020/03/04	3	34.10	3	33.80	33.70	0	9,695	0.00%
2020/03/03	17	34.95	4	35.10	34.50	13	9,468	0.14%
2020/03/02	2	34.08	6	33.15	34.25	-4	9,098	-0.04%
2020/02/27	11	35.21	7	34.49	34.05	4	8,789	0.05%
2020/02/26	3	34.40	2	34.80	34.75	1	8,378	0.01%
2020/02/25	5	34.68	7	34.76	34.55	-2	8,182	-0.02%
2020/02/24	4	34.24	5.1	34.86	35.10	-1.1	7,914	-0.01%
2020/02/21	3	34.52	4	34.64	34.20	-1	7,428	-0.01%
2020/02/20	13	34.51	15.3	34.32	34.40	-2.3	7,200	-0.03%
2020/02/19	11	32.99	20	32.88	33.50	-9	6,467	-0.14%
2020/02/18	51	32.04	15.6	31.90	31.60	35.4	5,842	0.61%
2020/02/14	1	29.70	8.2	29.83	29.70	-7.2	5,272	-0.14%
2020/02/13	0	0.00	2	29.40	29.35	-2	5,375	-0.04%
2020/02/12	5	29.25	10	29.45	29.45	-5	5,428	-0.09%
2020/02/04	0.8	28.55	0	0.00	28.50	0.8	5,368	0.01%
2020/02/03	0	0.00	5	28.15	28.40	-5	5,355	-0.09%
2020/01/31	20	29.00	0	0.00	29.00	20	5,286	0.38%
2020/01/30	0	0.00	46	28.75	28.95	-46	5,300	-0.87%
2020/01/16	5	30.00	1	29.90	29.95	4	5,315	0.08%
2020/01/14	1	29.60	5	29.70	29.70	-4	5,180	-0.08%
2020/01/13	0	0.00	10	29.20	29.20	-10	5,078	-0.20%
2020/01/10	3	28.80	5	29.10	29.00	-2	5,041	-0.04%
2020/01/08	5	28.20	0	0.00	28.15	5	5,030	0.10%
2020/01/07	0	0.00	1	28.50	28.55	-1	5,001	-0.02%
2020/01/06	10	28.60	0	0.00	28.60	10	4,970	0.20%
2020/01/03	1	28.80	0	0.00	28.95	1	4,950	0.02%
2020/01/02	2	29.05	0	0.00	28.95	2	4,932	0.04%
2019/12/31	10	29.00	0	0.00	29.00	10	4,892	0.20%
2019/12/30	2	29.10	3.6	29.04	29.10	-1.6	4,877	-0.03%
2019/12/27	2	29.00	0	0.00	29.00	2	4,888	0.04%
2019/12/25	0	0.00	10	28.90	29.00	-10	4,894	-0.20%
2019/12/20	0	0.00	9	29.10	29.00	-9	5,011	-0.18%
2019/12/18	0	0.00	5	29.05	29.20	-5	4,875	-0.10%
2019/12/16	1	28.75	0	0.00	28.75	1	4,736	0.02%
2019/12/12	5	28.65	0	0.00	28.70	5	4,641	0.11%
2019/12/11	1	28.60	0	0.00	28.70	1	4,646	0.02%
2019/12/10	7.3	28.90	5	29.05	28.80	2.3	4,624	0.05%
2019/11/27	0	0.00	10	28.45	28.45	-10	4,251	-0.24%
2019/11/26	5	28.20	2	28.40	28.50	3	4,267	0.07%
2019/11/20	0	0.00	1	28.75	28.90	-1	4,255	-0.02%
2019/11/19	6	29.51	0	0.00	29.30	6	4,174	0.14%
2019/11/18	1	28.90	5	29.40	29.30	-4	4,043	-0.10%
2019/11/15	0	0.00	5	28.80	28.60	-5	3,849	-0.13%
2019/11/14	6	28.55	0	0.00	28.70	6	3,743	0.16%
2019/11/12	10	28.00	30	28.37	28.50	-20	3,212	-0.62%
2019/11/11	1	27.80	20	28.00	27.75	-19	2,970	-0.64%
2019/11/08	0	0.00	3	27.50	27.50	-3	2,837	-0.11%
2019/11/07	1	26.95	0	0.00	26.90	1	2,700	0.04%
2019/11/01	0.7	26.75	0	0.00	26.75	0.7	2,631	0.03%
2019/10/31	10	26.90	0	0.00	26.80	10	2,662	0.38%
2019/10/29	5	26.50	2	26.55	26.60	3	2,615	0.11%
2019/10/28	2	26.85	0	0.00	26.90	2	2,532	0.08%
2019/10/25	5	27.00	22	26.94	27.10	-17	2,462	-0.69%
2019/10/24	1	25.90	1	25.95	26.00	0	2,207	0.00%
2019/10/23	1.4	25.78	0	0.00	25.75	1.4	2,196	0.06%
2019/10/22	1.1	25.85	0	0.00	25.75	1.1	2,188	0.05%
2019/10/21	0	0.00	2	25.75	25.75	-2	2,177	-0.09%
2019/10/18	6	25.41	0	0.00	25.45	6	2,161	0.28%
2019/10/17	1	25.45	0	0.00	25.50	1	2,137	0.05%
2019/10/16	2	25.73	0	0.00	25.70	2	2,100	0.10%
2019/10/08	0	0.00	0.6	26.15	26.10	-0.6	2,040	-0.03%
2019/10/04	5	25.90	0	0.00	26.00	5	2,052	0.24%
2019/10/01	0	0.00	3	26.02	26.10	-3	2,010	-0.15%
2019/09/27	0	0.00	1	26.15	26.15	-1	1,979	-0.05%
2019/09/26	2	26.35	1	26.30	26.25	1	1,941	0.05%
2019/09/25	25	25.96	0	0.00	26.00	25	1,854	1.35%
2019/09/24	1	26.45	0	0.00	26.45	1	1,789	0.06%
2019/09/23	1	26.30	0	0.00	26.40	1	1,772	0.06%
2019/09/20	5	26.15	0	0.00	26.15	5	1,772	0.28%
2019/09/19	0.3	26.30	0	0.00	26.25	0.3	1,767	0.02%
2019/09/17	5	26.30	0	0.00	26.30	5	1,749	0.29%
2019/09/16	6	26.13	0	0.00	26.30	6	1,740	0.34%
2019/09/12	5	26.50	0	0.00	26.50	5	1,713	0.29%
2019/09/11	1.2	26.47	0	0.00	26.50	1.2	1,693	0.07%
2019/09/10	5	26.75	0	0.00	26.60	5	1,677	0.30%
2019/09/06	0.4	27.70	0.6	27.70	27.55	-0.2	1,642	-0.01%
2019/09/05	2	27.70	0	0.00	27.55	2	1,645	0.12%
2019/08/30	0	0.00	3	27.50	27.60	-3	1,658	-0.18%
2019/08/28	0	0.00	1	26.55	26.65	-1	1,599	-0.06%
2019/08/27	16	31.59	0	0.00	31.55	16	1,530	1.05%
2019/08/26	2	31.70	0	0.00	31.55	2	1,459	0.14%
2019/08/23	0.1	31.80	0	0.00	31.80	0.1	1,450	0.01%
2019/08/19	4	31.80	0	0.00	31.80	4	1,432	0.28%
2019/08/14	0	0.00	1	31.65	31.65	-1	1,404	-0.07%
2019/08/02	1	31.65	0	0.00	31.90	1	1,517	0.07%
2019/08/01	0	0.00	1	32.20	32.20	-1	1,492	-0.07%
2019/07/29	0	0.00	0.1	32.20	32.35	-0.1	1,508	0.00%
2019/07/26	0	0.00	10	32.20	32.10	-10	1,510	-0.66%
2019/07/23	0	0.00	1	31.75	31.75	-1	1,507	-0.07%
2019/07/19	1	32.05	0	0.00	31.95	1	1,495	0.07%
2019/07/16	1	32.25	0	0.00	32.40	1	1,479	0.07%
2019/07/15	0	0.00	10	32.40	32.45	-10	1,471	-0.68%
2019/07/11	2	31.85	0	0.00	32.00	2	1,460	0.14%
2019/07/08	0	0.00	1	31.55	31.55	-1	1,445	-0.07%
2019/06/19	2	29.65	0	0.00	29.70	2	1,558	0.13%
2019/06/12	1	29.55	0	0.00	29.55	1	1,794	0.06%
2019/06/11	15	29.83	0	0.00	29.75	15	1,813	0.83%
2019/06/05	5	29.25	0	0.00	29.20	5	1,888	0.26%
2019/05/31	10	29.10	0	0.00	29.40	10	2,016	0.50%
2019/05/20	9	29.42	0	0.00	29.40	9	2,379	0.38%
2019/05/14	1	29.45	0	0.00	29.65	1	2,385	0.04%
2019/05/13	1	29.50	3	29.43	29.35	-2	2,394	-0.08%
2019/05/10	1	30.10	2	30.25	30.10	-1	2,400	-0.04%
2019/05/09	6	31.55	0	0.00	31.50	6	2,317	0.26%
2019/05/07	0.5	31.95	1	32.00	32.00	-0.5	2,319	-0.02%
2019/05/06	4	31.90	0	0.00	31.90	4	2,359	0.17%
2019/05/02	2	32.30	0	0.00	32.35	2	2,329	0.09%
2019/04/30	7	32.00	0	0.00	32.00	7	2,312	0.30%
2019/04/29	14	32.01	0	0.00	31.95	14	2,323	0.60%
2019/04/26	3	31.68	0	0.00	31.70	3	2,307	0.13%
2019/04/25	2	31.65	0	0.00	31.65	2	2,319	0.09%
2019/04/24	3.5	31.56	0	0.00	31.60	3.5	2,334	0.15%
2019/04/23	1.5	31.57	0	0.00	31.65	1.5	2,340	0.06%
2019/04/18	5.1	31.37	0	0.00	31.25	5.1	2,379	0.21%
2019/04/17	6	31.75	0	0.00	31.85	6	2,375	0.25%
2019/04/15	0.5	31.50	0	0.00	31.60	0.5	2,356	0.02%
2019/04/12	5	31.80	0	0.00	31.40	5	2,356	0.21%
2019/04/09	0.5	32.40	0	0.00	32.50	0.5	2,297	0.02%
2019/04/08	1	32.10	0	0.00	32.50	1	2,306	0.04%
2019/04/03	0.5	31.80	0	0.00	31.90	0.5	2,289	0.02%
2019/04/02	1	31.70	1	31.70	31.70	0	2,369	0.00%
2019/04/01	6.6	31.52	0	0.00	31.65	6.6	2,436	0.27%
2019/03/29	3	31.55	11.4	31.64	31.55	-8.4	2,455	-0.34%
2019/03/28	3	31.50	0	0.00	31.60	3	2,611	0.11%
2019/03/27	9	31.61	0	0.00	31.65	9	2,647	0.34%
2019/03/26	6	31.55	0	0.00	31.60	6	2,669	0.22%
2019/03/25	4	31.25	0	0.00	31.40	4	2,688	0.15%
2019/03/22	11	31.57	1	31.70	31.60	10	2,692	0.37%
2019/03/21	1	31.55	8	31.58	31.50	-7	2,683	-0.26%
2019/03/20	0	0.00	2	31.50	31.50	-2	2,664	-0.08%
2019/03/19	1	31.35	2	31.40	31.50	-1	2,648	-0.04%
2019/03/18	1	31.05	0	0.00	31.30	1	2,621	0.04%
2019/03/15	41	30.66	3	30.95	31.05	38	2,591	1.47%
2019/03/14	7	30.88	0	0.00	30.85	7	2,394	0.29%
2019/03/13	6	30.75	0	0.00	30.85	6	2,370	0.25%
2019/03/12	7	30.76	0	0.00	30.80	7	2,340	0.30%
2019/03/11	9	31.07	0	0.00	31.05	9	2,288	0.39%
2019/03/08	1	30.75	1	31.15	31.15	0	2,259	0.00%
2019/03/07	17	31.19	2	31.10	31.05	15	2,233	0.67%
2019/03/06	2	31.85	1	31.80	31.80	1	2,191	0.05%
2019/03/05	1	32.15	0	0.00	32.05	1	2,155	0.05%
2019/03/04	51	31.19	3	31.72	31.90	48	2,056	2.33%
2019/02/27	4	29.98	0	0.00	29.90	4	1,847	0.22%
2019/01/25	0	0.00	2	27.53	27.50	-2	1,526	-0.13%
2019/01/15	0	0.00	0.1	26.20	26.20	-0.1	1,463	-0.01%
2018/12/27	0	0.00	1	24.60	24.55	-1	1,593	-0.06%
2018/12/26	1.5	24.02	0	0.00	24.00	1.5	1,597	0.09%
2018/12/25	4	23.50	0	0.00	23.40	4	1,630	0.25%
2018/12/24	9	24.09	7	24.90	24.05	2	1,552	0.13%
2018/12/22	3	24.40	1	24.80	24.70	2	1,474	0.14%
2018/12/20	2	25.05	2	25.10	24.90	0	1,287	0.00%
2018/12/17	8	26.09	6	26.32	26.00	2	1,190	0.17%
2018/12/11	1	27.00	0	0.00	27.25	1	1,177	0.08%
2018/12/10	2	26.85	1	27.00	26.85	1	1,191	0.08%
2018/12/07	3	27.35	0	0.00	27.45	3	1,199	0.25%
2018/12/06	2	27.45	0	0.00	27.15	2	1,237	0.16%
2018/12/04	2	28.25	0	0.00	28.25	2	1,284	0.16%
2018/11/29	0	0.00	1	28.60	28.30	-1	1,432	-0.07%
2018/11/21	0	0.00	6	27.10	27.00	-6	1,704	-0.35%
2018/11/14	6	27.33	0	0.00	27.45	6	1,766	0.34%
2018/10/17	0.4	26.10	0	0.00	25.70	0.4	1,691	0.02%
2018/10/05	1	26.30	1	26.20	26.30	0	1,648	0.00%
2018/09/14	1	28.30	0	0.00	28.35	1	1,502	0.07%
2018/09/10	3	28.65	3	28.80	28.65	0	1,465	0.00%
2018/09/07	3	29.13	0	0.00	29.45	3	1,456	0.21%
2018/09/05	1	29.75	0	0.00	29.75	1	1,391	0.07%
2018/08/31	0	0.00	2	35.35	35.50	-2	1,183	-0.17%
2018/08/29	0	0.00	14	35.10	35.30	-14	1,166	-1.20%
2018/08/24	7	34.25	0	0.00	34.35	7	1,109	0.63%
2018/08/20	0	0.00	1	34.00	34.00	-1	1,141	-0.09%
2018/08/17	7	34.00	0	0.00	34.00	7	1,146	0.61%
2018/08/14	0	0.00	5	33.95	34.05	-5	1,150	-0.43%
2018/08/13	5	33.70	0	0.00	33.70	5	1,160	0.43%
2018/07/20	0	0.00	1	33.90	33.80	-1	1,210	-0.08%
2018/07/19	1	33.95	0	0.00	33.85	1	1,219	0.08%
2018/07/18	1	33.25	1	33.35	33.35	0	1,189	0.00%
2018/07/09	1	32.90	14	32.80	32.85	-13	1,217	-1.07%
2018/07/06	6	32.65	1	32.65	32.85	5	1,241	0.40%
2018/07/05	1	33.00	0	0.00	33.00	1	1,244	0.08%
2018/07/03	0	0.00	1	33.10	33.00	-1	1,262	-0.08%
2018/06/29	1	32.95	0	0.00	33.05	1	1,270	0.08%
2018/06/28	9	32.75	1	32.80	32.90	8	1,273	0.63%
2018/06/27	2	32.85	0	0.00	32.95	2	1,278	0.16%
2018/06/26	6	32.85	0	0.00	32.95	6	1,284	0.47%
2018/06/22	11	32.65	0	0.00	32.95	11	1,308	0.84%
2018/06/21	18	32.81	1	32.95	33.00	17	1,378	1.23%
2018/06/15	12	32.86	0	0.00	32.80	12	1,379	0.87%
2018/06/14	6	32.93	0	0.00	33.00	6	1,360	0.44%
2018/06/13	3	32.95	0	0.00	32.95	3	1,375	0.22%
2018/06/07	0	0.00	7	33.85	33.70	-7	1,525	-0.46%
2018/06/06	1	33.70	0	0.00	33.60	1	1,536	0.07%
2018/06/01	5	32.75	0	0.00	32.75	5	1,479	0.34%
2018/05/28	7	33.09	0	0.00	33.05	7	1,481	0.47%
2018/05/24	0	0.00	0	32.70	32.80	0	1,467	0.00%
2018/05/15	0	0.00	1	32.10	32.50	-1	1,550	-0.06%
2018/05/14	1	32.45	0	0.00	32.10	1	1,625	0.06%
2018/04/25	1	32.10	0	0.00	32.10	1	1,766	0.06%
2018/04/24	5	33.00	0	0.00	32.55	5	1,786	0.28%
2018/04/18	5	33.50	0	0.00	33.50	5	1,880	0.27%
2018/04/11	5	33.30	0	0.00	33.30	5	2,009	0.25%
2018/03/31	0	0.00	2	33.80	34.20	-2	2,025	-0.10%
2018/03/28	5	33.30	0	0.00	33.50	5	2,027	0.25%
2018/02/06	12	30.70	0	0.00	30.50	12	2,617	0.46%
2018/02/02	2	33.60	0	0.00	33.40	2	2,560	0.08%
2018/01/29	0	0.00	0.5	34.00	34.05	-0.5	2,590	-0.02%
2018/01/26	0	0.00	10	33.75	33.80	-10	2,610	-0.38%
2018/01/15	1	34.05	0	0.00	34.00	1	2,643	0.04%
2018/01/09	4	35.35	0	0.00	35.55	4	2,601	0.15%
2018/01/08	4	35.40	0.2	35.40	35.55	3.8	2,654	0.14%
2018/01/02	6	35.30	4.6	35.26	35.25	1.4	3,257	0.04%