神達 (3706)-合庫-桃園券商分點個股進出

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
83.0
漲跌
▲3.1
漲幅
+3.88%
成交量
211,512張
產業
上市電腦週邊類股
879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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/11/22	134	84.44	112.2	84.70	83.00	21.8	39,339	0.06%	大買/大賣/
2024/11/21	69	76.07	92	76.95	79.90	-23	35,864	-0.06%
2024/11/20	137	73.83	114.2	73.68	72.70	22.8	32,595	0.07%	大買/大賣/
2024/11/19	52.1	69.98	98.1	71.71	73.20	-46	28,643	-0.16%
2024/11/18	64.2	68.32	81.1	67.67	66.60	-17	25,624	-0.07%
2024/11/15	175.8	70.78	333.1	70.87	68.40	-157.3	23,412	-0.67%	大買/大賣/鉅額交易
2024/11/14	136	65.29	415	67.23	69.80	-279	20,050	-1.39%	大買/大賣/鉅額交易
2024/11/13	80.1	64.66	129	65.16	63.50	-48.9	16,355	-0.30%	大賣/
2024/11/12	87.1	62.02	397.3	63.03	63.60	-310.2	12,842	-2.42%	大賣/鉅額交易
2024/11/11	0	0.00	60.8	59.40	59.40	-60.8	7,238	-0.84%
2024/11/08	8	52.55	234	53.59	54.00	-226	6,832	-3.31%	大賣/鉅額交易
2024/11/07	17.2	48.33	36	48.93	49.15	-18.9	5,378	-0.35%
2024/11/06	33	47.41	20	47.54	47.15	13	5,058	0.26%
2024/11/05	6	46.51	16	47.00	47.40	-10	5,002	-0.20%
2024/11/04	8	46.25	5	46.41	46.10	3	5,002	0.06%
2024/11/01	1	44.75	5	45.04	46.35	-4	5,183	-0.08%
2024/10/30	14	46.00	15	45.80	45.70	-1	5,219	-0.02%
2024/10/29	5	46.09	10	45.85	45.95	-5	5,281	-0.09%
2024/10/28	10	46.78	13	46.19	46.50	-3	5,298	-0.06%
2024/10/24	4	46.15	5	46.07	46.00	-1	5,469	-0.02%
2024/10/23	0	0.00	2	46.65	46.70	-2	5,569	-0.04%
2024/10/22	2	47.30	23	47.12	47.00	-21	5,628	-0.37%
2024/10/21	0	0.00	11	46.80	46.95	-11	5,769	-0.19%
2024/10/17	1	47.25	0	0.00	47.10	1	6,054	0.02%
2024/10/16	9	47.06	14	47.02	47.10	-5	6,199	-0.08%
2024/10/15	16	46.98	14	46.88	46.80	2	6,500	0.03%
2024/10/14	20	46.22	7	46.59	46.75	13	6,660	0.20%
2024/10/11	34	46.62	9	46.41	46.35	25	7,051	0.35%
2024/10/09	48	46.40	68	47.22	45.70	-20	7,775	-0.26%
2024/10/08	0	0.00	1	45.85	45.70	-1	7,679	-0.01%
2024/10/01	1	44.50	1	45.25	45.30	0	8,043	0.00%
2024/09/30	1	45.20	0	0.00	45.00	1	8,050	0.01%
2024/09/27	31	45.76	5	46.00	45.90	26	8,087	0.32%
2024/09/26	20	45.98	0	0.00	45.45	20	8,125	0.25%
2024/09/25	0	0.00	1	46.10	45.90	-1	8,102	-0.01%
2024/09/24	0	0.00	4	45.25	45.45	-4	8,060	-0.05%
2024/09/23	0	0.00	3	45.40	45.30	-3	8,078	-0.04%
2024/09/20	1	45.40	0	0.00	45.40	1	8,102	0.01%
2024/09/18	13	45.53	10	45.58	45.10	3	8,220	0.04%
2024/09/16	2	45.75	1	46.10	46.10	1	8,190	0.01%
2024/09/13	20	45.92	39	45.86	45.90	-19	8,231	-0.23%
2024/09/12	0	0.00	6	45.11	45.15	-6	8,250	-0.07%
2024/09/10	5	43.57	0	0.00	43.10	5	8,240	0.06%
2024/09/09	11	41.80	6	41.20	42.75	5	8,231	0.06%
2024/09/06	0	0.00	2	42.65	42.65	-2	8,293	-0.02%
2024/09/05	2	42.55	2	42.40	42.15	0	8,398	0.00%
2024/09/04	5	42.42	5	41.74	41.85	0	8,527	0.00%
2024/09/03	6	45.18	5	45.19	44.75	1	8,556	0.01%
2024/09/02	3	44.77	0	0.00	44.70	3	8,657	0.03%
2024/08/29	0	0.00	27	44.46	44.85	-27	8,972	-0.30%
2024/08/28	2	44.85	3	44.65	44.75	-1	9,155	-0.01%
2024/08/27	3	44.80	2	44.90	44.95	1	9,260	0.01%
2024/08/26	21	45.10	29.2	45.01	44.95	-8.2	9,465	-0.09%
2024/08/23	6	43.91	6	43.48	44.20	0	9,715	0.00%
2024/08/22	2	44.05	7	43.79	43.85	-5	9,859	-0.05%
2024/08/21	2	43.90	0	0.00	43.90	2	10,206	0.02%
2024/08/20	11	44.50	14	44.31	44.10	-3	10,642	-0.03%
2024/08/19	15	44.37	21	44.15	44.15	-6	11,292	-0.05%
2024/08/16	9	44.60	36.3	44.70	44.20	-27.3	12,350	-0.22%
2024/08/15	9	43.89	21	43.87	43.75	-12	12,980	-0.09%
2024/08/14	18	43.94	13	43.92	44.10	5	13,664	0.04%
2024/08/13	24	43.67	6	43.23	43.25	18	14,066	0.13%
2024/08/12	1	42.35	4.1	42.33	43.00	-3.1	14,251	-0.02%
2024/08/09	12.1	41.08	22	41.08	40.60	-9.9	14,713	-0.07%
2024/08/08	17	39.81	9	40.27	40.05	8	15,293	0.05%
2024/08/07	15	40.21	26.3	40.71	41.15	-11.3	15,433	-0.07%
2024/08/06	3	37.63	22	38.23	38.45	-19	15,832	-0.12%
2024/08/05	18.3	39.71	3	38.90	38.70	15.3	15,769	0.10%
2024/08/02	10.3	43.27	6.2	43.46	42.95	4.1	15,699	0.03%
2024/08/01	1	44.30	5	43.82	44.30	-4	15,804	-0.03%
2024/07/31	11	42.46	12	42.43	42.25	-1	15,885	-0.01%
2024/07/30	4	41.81	2	41.80	42.55	2	16,010	0.01%
2024/07/29	31.2	42.95	17	43.81	42.30	14.2	16,028	0.09%
2024/07/26	39	43.66	6	43.44	43.75	33	16,004	0.21%
2024/07/23	12	45.41	7	45.38	44.80	5	16,029	0.03%
2024/07/22	9.2	44.21	9	45.51	45.00	0.2	16,326	0.00%
2024/07/19	20.2	46.90	2	46.50	45.90	18.2	16,197	0.11%
2024/07/18	2	47.18	10	47.20	47.00	-8	16,145	-0.05%
2024/07/17	1.2	48.59	2	47.80	48.00	-0.9	16,096	-0.01%
2024/07/16	23	48.43	22.2	48.46	48.25	0.9	16,105	0.01%
2024/07/15	35.2	47.88	6	47.44	47.35	29.2	15,906	0.18%
2024/07/12	25.1	48.70	32	49.14	48.25	-6.9	15,763	-0.04%
2024/07/11	63.1	48.66	98.3	48.96	48.85	-35.3	15,484	-0.23%
2024/07/10	21	46.80	23	46.95	46.60	-2	15,038	-0.01%
2024/07/09	28	46.33	12	46.30	46.10	16	15,050	0.11%
2024/07/08	1	45.75	2	45.60	45.40	-1	14,960	-0.01%
2024/07/05	23	45.51	8	45.50	45.90	15	15,109	0.10%
2024/07/04	2	44.50	1	44.60	44.60	1	15,087	0.01%
2024/07/03	13	44.68	10.5	44.64	44.50	2.5	15,199	0.02%
2024/07/02	1	43.90	2	44.45	44.70	-1	15,433	-0.01%
2024/07/01	1	44.10	2	44.43	44.10	-1	15,646	-0.01%
2024/06/28	11.3	44.42	62	44.10	44.30	-50.7	16,023	-0.32%
2024/06/27	2.2	43.98	0	0.00	43.90	2.2	16,419	0.01%
2024/06/26	0.3	44.67	1	44.35	44.35	-0.7	16,877	0.00%
2024/06/25	1	43.90	2	44.40	44.80	-1	17,982	-0.01%
2024/06/24	4	45.58	5	45.57	44.75	-1	19,475	-0.01%
2024/06/21	4	46.04	50	46.50	46.15	-46	19,884	-0.23%
2024/06/20	12	46.38	13.3	46.71	46.45	-1.3	20,564	-0.01%
2024/06/19	7	46.51	40	46.81	46.25	-33	22,953	-0.14%
2024/06/18	10	45.70	27	45.58	45.70	-17	25,902	-0.07%
2024/06/17	3	45.55	6	45.68	45.55	-3	28,245	-0.01%
2024/06/14	1	45.75	3	45.83	45.95	-2	29,522	-0.01%
2024/06/13	5	45.55	6	45.82	45.45	-1	29,641	0.00%
2024/06/12	17	45.25	5	45.86	45.15	12	29,801	0.04%
2024/06/11	5	45.53	2	45.83	45.10	3	30,032	0.01%
2024/06/07	8	46.03	59	45.97	45.70	-51	30,461	-0.17%
2024/06/06	9	46.47	10	46.67	46.60	-1	30,717	0.00%
2024/06/05	29	47.43	0	0.00	46.65	29	30,788	0.09%
2024/06/04	34	47.91	43	48.43	47.75	-9	30,772	-0.03%
2024/06/03	61	48.14	18	48.36	48.20	43	30,722	0.14%
2024/05/31	61	47.60	2	48.00	47.50	59	30,623	0.19%
2024/05/30	175	48.11	6	48.52	47.60	169	30,611	0.55%	大買/鉅額交易
2024/05/29	19	48.95	20	49.07	49.00	-1	30,586	0.00%
2024/05/28	135	48.27	4	48.25	48.35	131	30,460	0.43%	大買/鉅額交易
2024/05/27	71	48.54	11.2	49.00	48.40	59.8	30,404	0.20%
2024/05/24	19	48.35	57	48.49	48.35	-38	30,334	-0.13%
2024/05/23	50.5	48.57	26	48.78	48.00	24.5	30,104	0.08%
2024/05/22	92	49.18	102.2	49.08	49.50	-10.2	29,750	-0.03%	大賣/
2024/05/21	12.2	47.39	19	47.11	47.95	-6.8	29,279	-0.02%
2024/05/20	63	45.08	19	45.88	45.80	44	28,708	0.15%
2024/05/17	143	45.87	4	45.91	45.90	139	28,138	0.49%	大買/鉅額交易
2024/05/16	102	47.88	8	47.08	46.80	94	27,886	0.34%	大買/
2024/05/15	28	47.44	13	47.57	47.40	15	27,835	0.05%
2024/05/14	9	46.46	43	46.37	48.00	-34	27,668	-0.12%
2024/05/13	28	45.01	23	44.68	44.85	5	27,147	0.02%
2024/05/10	101	44.16	33	44.81	44.10	68	27,071	0.25%	大買/
2024/05/09	2	43.28	1	42.85	42.75	1	26,688	0.00%
2024/05/08	3	42.87	0	0.00	42.95	3	26,814	0.01%
2024/05/07	78	42.60	2	42.90	43.00	76	26,976	0.28%
2024/05/06	70	43.39	0	0.00	43.20	70	26,908	0.26%
2024/05/03	17	44.35	4	44.24	43.75	13	26,916	0.05%
2024/05/02	3	44.75	5	44.90	44.60	-2	27,037	-0.01%
2024/04/30	3	45.65	0	0.00	45.40	3	27,395	0.01%
2024/04/29	9	45.75	8	46.21	45.90	1	27,857	0.00%
2024/04/26	21	45.78	9	45.16	45.70	12	28,831	0.04%
2024/04/25	0	0.00	2	44.15	44.05	-2	28,993	-0.01%
2024/04/24	11.1	43.96	9	44.29	44.60	2.1	29,086	0.01%
2024/04/23	13	42.67	14	42.72	42.80	-1	29,074	0.00%
2024/04/22	7	43.26	3	43.37	42.20	4	29,228	0.01%
2024/04/19	16	44.29	32	44.80	43.70	-16	29,229	-0.05%
2024/04/18	19	44.57	9	44.93	44.70	10	29,358	0.03%
2024/04/17	16	45.22	5	45.02	45.00	11	29,809	0.04%
2024/04/16	29	45.39	7	45.22	44.55	22	30,455	0.07%
2024/04/15	7	47.47	18	47.74	46.85	-11	30,218	-0.04%
2024/04/12	1	48.95	2	48.75	48.60	-1	30,070	0.00%
2024/04/11	22	48.64	12	48.78	48.85	10	30,088	0.03%
2024/04/10	11	49.84	4	50.50	49.55	7	30,183	0.02%
2024/04/09	14	49.98	6	49.77	50.00	8	30,203	0.03%
2024/04/08	5	50.06	11	49.85	50.20	-6	30,454	-0.02%
2024/04/03	53	49.98	55	49.80	50.00	-2	30,964	-0.01%
2024/04/02	30	50.40	4.2	50.20	50.10	25.8	32,738	0.08%
2024/04/01	25	51.31	27	51.20	51.10	-2	32,628	-0.01%
2024/03/29	37.2	51.36	42	51.06	51.50	-4.8	32,317	-0.01%
2024/03/28	68.9	53.98	69	54.41	52.20	-0.1	31,969	0.00%
2024/03/27	66	55.27	201	55.86	56.70	-135	30,939	-0.44%	大賣/鉅額交易
2024/03/26	18	53.45	35.2	53.20	53.20	-17.2	29,545	-0.06%
2024/03/25	42	54.74	34.1	54.22	54.00	7.9	29,445	0.03%
2024/03/22	79.3	56.11	57.1	56.18	54.00	22.2	28,813	0.08%
2024/03/21	75.3	55.45	195	56.88	57.90	-119.8	26,387	-0.45%	大賣/鉅額交易
2024/03/20	18	52.58	178.8	52.97	53.60	-160.8	23,391	-0.69%	大賣/鉅額交易
2024/03/19	19	48.13	96	48.67	48.80	-77	21,293	-0.36%
2024/03/18	2	45.62	7	46.04	46.50	-5	20,908	-0.02%
2024/03/15	2	45.13	12	45.46	45.60	-10	20,820	-0.05%
2024/03/14	20	45.66	16	45.90	45.55	4	20,658	0.02%
2024/03/13	32	45.72	57	45.87	45.65	-25	20,533	-0.12%
2024/03/12	41	44.90	123.2	44.72	45.30	-82.2	20,128	-0.41%	大賣/
2024/03/11	8.1	44.06	50	44.02	43.70	-41.9	19,919	-0.21%
2024/03/08	1	42.40	5.3	42.54	42.50	-4.3	19,835	-0.02%
2024/03/07	9	42.82	43	42.92	42.70	-34	20,023	-0.17%
2024/03/06	10	43.26	11	43.29	43.30	-1	20,391	0.00%
2024/03/05	7	43.28	3	43.40	43.55	4	20,432	0.02%
2024/03/04	12	43.31	14	43.45	43.20	-2	20,436	-0.01%
2024/03/01	10	43.02	7	43.09	43.05	3	20,313	0.01%
2024/02/29	2	41.75	0	0.00	42.30	2	20,308	0.01%
2024/02/27	152	41.59	5	41.88	41.60	147	20,415	0.72%	大買/鉅額交易
2024/02/26	8	43.20	5	43.00	42.95	3	20,354	0.01%
2024/02/23	22	44.63	22	44.83	43.60	0	20,439	0.00%
2024/02/22	26	44.82	67	45.50	44.45	-41	20,545	-0.20%
2024/02/21	15	44.01	15.3	44.15	43.75	-0.3	20,177	0.00%
2024/02/20	24	43.97	3	43.77	43.75	21	20,306	0.10%
2024/02/19	25	44.74	1	44.20	44.15	24	20,252	0.12%
2024/02/16	10	45.15	8	45.53	45.60	2	20,286	0.01%
2024/02/15	5	43.84	1.5	45.50	45.10	3.5	20,101	0.02%
2024/02/05	1.5	44.93	11	45.11	44.80	-9.5	19,880	-0.05%
2024/02/02	18	45.29	20	45.07	45.10	-2	19,884	-0.01%
2024/02/01	13	44.63	13	44.67	44.65	0	19,825	0.00%
2024/01/31	15.3	45.46	22	45.25	45.00	-6.7	19,888	-0.03%
2024/01/30	32	45.36	40	45.41	46.40	-8	19,712	-0.04%
2024/01/29	20	45.05	21	45.15	45.30	-1	19,491	-0.01%
2024/01/26	31.1	44.87	33	44.53	44.50	-1.9	19,452	-0.01%
2024/01/25	68.3	45.93	12	45.63	45.40	56.3	19,385	0.29%
2024/01/24	21	46.69	4	46.74	46.10	17	19,145	0.09%
2024/01/23	77	45.92	68.7	46.42	46.40	8.3	18,790	0.04%
2024/01/22	41.3	46.34	75	46.60	46.40	-33.7	18,283	-0.18%
2024/01/19	34.3	44.40	11	44.56	44.85	23.3	17,193	0.14%
2024/01/18	40	43.23	39	43.13	43.35	1	16,714	0.01%
2024/01/17	3	43.90	1	43.25	43.25	2	16,663	0.01%
2024/01/16	15	43.89	34	43.51	43.60	-19	16,614	-0.11%
2024/01/15	24	43.61	32	43.91	43.95	-8	16,467	-0.05%
2024/01/12	15	44.40	12	43.84	43.55	3	16,410	0.02%
2024/01/11	27	43.96	16	44.44	44.55	11	16,224	0.07%
2024/01/10	33	43.18	60.5	43.30	43.65	-27.5	15,998	-0.17%
2024/01/09	3	42.45	0	0.00	41.95	3	15,344	0.02%
2024/01/08	5	42.50	1	42.30	42.15	4	15,597	0.03%
2024/01/05	26	42.12	32	42.30	42.25	-6	16,105	-0.04%
2024/01/04	53	42.88	94	42.57	42.10	-41	16,376	-0.25%
2024/01/03	39	43.07	30.6	43.08	43.30	8.4	16,329	0.05%
2024/01/02	80	43.63	38	43.43	43.20	42	16,273	0.26%
2023/12/29	42	44.86	21	44.51	44.55	21	15,997	0.13%
2023/12/28	124.6	44.43	119.2	45.09	45.00	5.4	15,338	0.03%	大買/大賣/
2023/12/27	14	42.16	12	42.40	42.55	2	13,513	0.01%
2023/12/26	12	41.67	10	41.67	42.10	2	13,726	0.01%
2023/12/25	22	41.96	26	41.61	41.55	-4	13,929	-0.03%
2023/12/22	5	41.60	9	41.66	41.60	-4	13,969	-0.03%
2023/12/21	6	41.79	8	41.36	41.50	-2	14,021	-0.01%
2023/12/20	29.5	41.20	45.1	41.40	41.65	-15.6	14,239	-0.11%
2023/12/19	6.2	40.31	52	39.77	39.50	-45.8	14,259	-0.32%
2023/12/15	10	40.65	16	40.13	40.25	-6	15,181	-0.04%
2023/12/14	48	41.17	35	40.79	40.70	13	15,435	0.08%
2023/12/13	62	42.09	22	42.31	41.20	40	15,245	0.26%
2023/12/12	17	41.13	17	40.97	40.90	0	14,422	0.00%
2023/12/11	18	41.31	22	41.18	41.15	-4	14,501	-0.03%
2023/12/08	46	41.13	13	41.28	40.95	33	14,553	0.23%
2023/12/07	51	41.27	18	41.51	41.15	33	14,461	0.23%
2023/12/06	3	41.45	0	0.00	41.15	3	14,542	0.02%
2023/12/05	3	40.82	1.1	40.82	40.75	1.9	14,492	0.01%
2023/12/04	13	41.33	7.9	41.27	41.25	5.1	14,429	0.04%
2023/12/01	19	41.67	26	41.37	41.40	-7	14,215	-0.05%
2023/11/30	6	40.16	1	40.25	40.20	5	13,802	0.04%
2023/11/29	2	39.62	20	39.70	39.85	-18	13,797	-0.13%
2023/11/28	0	0.00	22	39.05	39.30	-22	13,956	-0.16%
2023/11/27	64	38.73	1	39.35	38.25	63	14,123	0.45%
2023/11/24	43	40.11	1	39.80	39.75	42	14,088	0.30%
2023/11/23	8.2	41.08	11	41.23	40.90	-2.8	14,040	-0.02%
2023/11/22	61	40.94	0	0.00	40.75	61	14,038	0.43%
2023/11/21	1	41.50	56.2	41.98	42.20	-55.2	14,068	-0.39%
2023/11/20	20	40.65	18	40.69	41.20	2	14,328	0.01%
2023/11/17	2	40.20	50.2	40.51	40.90	-48.2	14,375	-0.34%
2023/11/16	39	39.07	2	39.13	39.30	37	14,457	0.26%
2023/11/15	91	39.26	36	39.53	38.70	55	14,825	0.37%
2023/11/14	0	0.00	20	39.85	39.85	-20	16,064	-0.12%
2023/11/13	21	38.90	19	39.85	39.70	2	16,441	0.01%
2023/11/10	0	0.00	44	39.40	39.50	-44	16,710	-0.26%
2023/11/09	1	38.95	0	0.00	38.85	1	16,978	0.01%
2023/11/08	3	39.47	61	39.51	39.10	-58	17,277	-0.34%
2023/11/06	0	0.00	20	38.70	38.70	-20	18,229	-0.11%
2023/11/03	1	38.15	1	38.30	38.10	0	18,679	0.00%
2023/11/02	15	38.25	40	38.28	37.90	-25	19,410	-0.13%
2023/10/31	42	37.01	2	38.05	36.75	40	21,299	0.19%
2023/10/30	0	0.00	1	37.90	37.90	-1	21,465	0.00%
2023/10/27	3	38.43	3.1	38.51	38.15	-0.1	21,611	0.00%
2023/10/26	1	38.30	2	38.23	38.20	-1	21,951	0.00%
2023/10/25	1	39.00	4	39.19	39.00	-3	22,087	-0.01%
2023/10/24	0	0.00	71	38.81	39.00	-71	22,137	-0.32%
2023/10/23	0	0.00	41.8	38.23	38.30	-41.8	22,215	-0.19%
2023/10/20	1	37.15	4	37.78	37.95	-3	22,467	-0.01%
2023/10/19	23	37.20	8	37.38	38.00	15	22,749	0.07%
2023/10/18	142	38.14	10.7	38.19	37.50	131.3	23,174	0.57%	大買/鉅額交易
2023/10/17	13	40.05	47	39.54	39.35	-34	23,530	-0.14%
2023/10/16	74.2	40.62	2	40.00	39.80	72.2	26,345	0.27%
2023/10/13	5	41.68	52	42.10	42.00	-47	30,275	-0.16%
2023/10/12	31	40.19	111	41.25	41.85	-80	30,070	-0.27%	大賣/
2023/10/11	101	40.25	8	39.80	39.65	93	30,478	0.31%	大買/
2023/10/06	0	0.00	1	41.85	41.50	-1	30,983	0.00%
2023/10/05	12	41.68	11	41.80	41.65	1	32,976	0.00%
2023/10/04	8	41.11	7.2	40.92	41.20	0.8	33,163	0.00%
2023/10/03	63.3	41.67	19	41.60	41.45	44.3	33,217	0.13%
2023/10/02	27.2	42.34	78	42.61	42.50	-50.8	33,214	-0.15%
2023/09/28	21	41.20	52	41.12	40.75	-31	33,075	-0.09%
2023/09/27	23	40.39	52.2	40.51	40.80	-29.2	33,344	-0.09%
2023/09/26	18.1	40.53	8	40.26	40.10	10.1	34,282	0.03%
2023/09/25	19.3	40.42	9	40.45	40.10	10.3	34,571	0.03%
2023/09/22	46	39.96	79	40.33	40.80	-33	34,366	-0.10%
2023/09/21	79	38.78	9	38.66	39.25	70	34,107	0.21%
2023/09/20	46	39.74	131	40.03	39.50	-85	34,089	-0.25%	大賣/
2023/09/19	22	38.63	64	39.16	38.45	-42	33,817	-0.12%
2023/09/18	36	38.02	0	0.00	37.80	36	34,400	0.10%
2023/09/15	10	38.81	16	38.76	38.70	-6	34,706	-0.02%
2023/09/14	2	38.88	2	38.70	38.70	0	34,870	0.00%
2023/09/13	2	38.53	1	38.50	38.55	1	35,439	0.00%
2023/09/12	30	38.25	7	38.44	38.45	23	37,017	0.06%
2023/09/11	56.2	38.72	2.4	38.40	38.20	53.8	38,498	0.14%
2023/09/08	1.1	39.49	13	39.30	39.25	-11.9	38,420	-0.03%
2023/09/07	2.1	39.78	1.1	39.80	39.65	1	38,624	0.00%
2023/09/06	2	40.65	4	40.21	40.15	-2	38,619	-0.01%
2023/09/05	1	39.95	0	0.00	40.35	1	38,718	0.00%
2023/09/04	26	39.80	0	0.00	39.90	26	38,830	0.07%
2023/09/01	18.2	40.16	31	40.21	39.75	-12.8	38,850	-0.03%
2023/08/31	21.1	40.25	18	40.32	40.55	3.1	38,766	0.01%
2023/08/30	21	41.11	25	41.93	40.95	-4	38,883	-0.01%
2023/08/29	23	41.22	1	41.20	41.20	22	39,373	0.06%
2023/08/28	49.1	41.27	0	0.00	41.35	49.1	40,556	0.12%
2023/08/25	38.3	42.23	12	42.66	41.70	26.3	40,916	0.06%
2023/08/24	51.4	43.66	27.2	45.12	43.30	24.2	40,875	0.06%
2023/08/23	2	43.33	12	43.83	44.00	-10	40,874	-0.02%
2023/08/22	7	43.73	22	43.65	43.20	-15	40,647	-0.04%
2023/08/21	51.3	43.86	13	43.93	43.30	38.3	40,346	0.09%
2023/08/18	22.4	45.42	95	45.95	44.05	-72.6	39,988	-0.18%
2023/08/17	36	42.18	31	43.00	43.10	5	38,655	0.01%
2023/08/16	32	42.85	6	42.97	43.00	26	38,358	0.07%
2023/08/15	9	44.33	57	44.40	43.35	-48	38,455	-0.12%
2023/08/14	22	42.29	3.1	42.40	42.80	18.9	38,131	0.05%
2023/08/11	4	42.99	23	43.67	42.85	-19	37,795	-0.05%
2023/08/10	75	42.91	15.4	43.11	42.30	59.6	37,397	0.16%
2023/08/09	29	44.93	32.2	45.09	45.00	-3.2	36,606	-0.01%
2023/08/08	82.6	47.34	23	46.87	46.35	59.6	36,084	0.17%
2023/08/07	108.3	46.46	113	47.62	48.45	-4.7	35,289	-0.01%	大買/大賣/
2023/08/04	23	45.31	10	45.27	45.15	13	33,829	0.04%
2023/08/02	39	44.68	3.8	45.81	44.95	35.2	33,238	0.11%
2023/08/01	1	48.60	5	48.54	48.60	-4	32,945	-0.01%
2023/07/31	19.5	48.55	12	50.03	47.05	7.5	32,749	0.02%
2023/07/28	1	46.30	26.2	48.17	49.50	-25.2	32,343	-0.08%
2023/07/27	2	46.95	22	47.63	46.80	-20	32,140	-0.06%
2023/07/26	44.3	47.14	1	47.95	47.10	43.3	31,987	0.14%
2023/07/25	27.2	48.83	4	48.15	48.30	23.2	31,791	0.07%
2023/07/24	8.4	50.22	44	50.14	49.90	-35.6	31,491	-0.11%
2023/07/21	55	45.59	35.5	48.05	49.30	19.5	31,107	0.06%
2023/07/20	54.1	47.97	25	47.70	46.80	29.1	30,607	0.10%
2023/07/19	79.5	51.95	103	52.81	51.10	-23.5	29,960	-0.08%	大賣/
2023/07/18	195.3	53.56	262.7	54.21	50.40	-67.3	27,034	-0.25%	大買/大賣/
2023/07/17	40.2	52.20	100.1	52.20	52.20	-59.9	22,706	-0.26%
2023/07/14	41	47.04	98	47.38	47.50	-57	22,355	-0.25%
2023/07/13	16	42.50	114	43.05	43.20	-98	21,592	-0.45%	大賣/
2023/07/12	31	38.70	153.5	38.68	39.30	-122.5	20,937	-0.59%	大賣/鉅額交易
2023/07/11	0	0.00	4.2	35.29	35.75	-4.2	18,866	-0.02%
2023/07/10	4	34.95	11.5	35.00	34.90	-7.5	18,579	-0.04%
2023/07/07	14.1	35.48	0	0.00	35.35	14.1	18,406	0.08%
2023/07/06	2.2	35.96	6	35.85	35.55	-3.8	18,239	-0.02%
2023/07/05	89.1	36.81	3	37.10	36.15	86.1	17,878	0.48%
2023/07/04	41.1	37.67	94	38.06	37.70	-52.9	17,291	-0.31%
2023/07/03	1	36.00	6	36.12	35.95	-5	16,168	-0.03%
2023/06/30	2	34.60	6	34.53	34.95	-4	15,723	-0.03%
2023/06/29	5	34.70	2	34.73	34.70	3	15,578	0.02%
2023/06/28	33	35.06	7	34.91	34.70	26	15,444	0.17%
2023/06/27	94	35.71	13	35.93	35.35	81	15,208	0.53%
2023/06/26	41	36.46	22	36.44	36.85	19	14,732	0.13%
2023/06/21	10	35.52	31	35.53	35.15	-21	13,755	-0.15%
2023/06/20	33	34.59	6	34.49	34.50	27	13,358	0.20%
2023/06/19	18	35.33	12	35.21	35.40	6	13,068	0.05%
2023/06/16	81	37.39	59	37.29	36.45	22	12,329	0.18%
2023/06/15	22	35.01	81	35.47	36.15	-59	10,611	-0.56%
2023/06/14	0	0.00	10	32.75	32.90	-10	9,027	-0.11%
2023/06/13	0	0.00	6	32.93	32.85	-6	8,882	-0.07%
2023/06/12	0	0.00	1	32.05	32.10	-1	8,565	-0.01%
2023/06/09	3	32.50	0	0.00	32.40	3	8,506	0.04%
2023/06/08	1	32.00	0	0.00	31.55	1	8,322	0.01%
2023/06/07	13	32.36	9	32.34	32.40	4	8,188	0.05%
2023/06/06	27	32.29	12	32.04	31.95	15	8,098	0.19%
2023/06/05	45	32.83	5	33.65	32.65	40	7,965	0.50%
2023/06/02	74	33.16	100	33.29	32.90	-26	7,652	-0.34%
2023/06/01	67	33.39	75	33.60	33.40	-8	7,043	-0.11%
2023/05/31	17	31.90	45	31.79	31.95	-28	5,728	-0.49%
2023/05/30	31	30.87	0	0.00	31.00	31	5,203	0.60%
2023/05/29	16	31.23	67	31.32	31.40	-51	5,067	-1.01%
2023/05/25	5	29.53	0	0.00	29.50	5	4,387	0.11%
2023/05/24	5	29.10	21	29.17	29.20	-16	4,322	-0.37%
2023/05/23	16	29.38	7	29.71	29.25	9	4,223	0.21%
2023/05/22	39.5	30.31	12.4	30.11	30.15	27.1	4,015	0.67%
2023/05/19	14	29.90	10	30.01	30.20	4	3,821	0.10%
2023/05/17	1.4	28.35	2	28.40	28.35	-0.6	3,233	-0.02%
2023/05/16	0	28.20	35	28.25	28.25	-35	3,208	-1.09%
2023/05/12	15	27.73	5	27.95	27.85	10	3,217	0.31%
2023/05/10	1	27.90	0	0.00	28.15	1	3,350	0.03%
2023/05/09	10	27.95	0	0.00	27.95	10	3,426	0.29%
2023/05/08	10	28.05	0	0.00	28.10	10	3,450	0.29%
2023/05/05	3	28.18	0	0.00	28.15	3	3,512	0.09%
2023/05/03	1	28.35	0	0.00	28.35	1	3,541	0.03%
2023/05/02	1	28.35	0	0.00	28.35	1	3,592	0.03%
2023/04/28	1	28.30	55	28.45	28.40	-54	3,608	-1.50%
2023/04/26	6	27.86	16	27.96	28.10	-10	3,537	-0.28%
2023/04/25	10	28.20	2	28.10	28.10	8	3,503	0.23%
2023/04/21	43	27.86	0	0.00	27.75	43	3,391	1.27%
2023/04/20	52	28.02	0	0.00	27.85	52	3,378	1.54%
2023/04/19	18	28.04	0	0.00	27.95	18	3,349	0.54%
2023/04/18	9	28.26	0	0.00	28.25	9	3,297	0.27%
2023/04/17	7	28.43	2	28.55	28.60	5	3,244	0.15%
2023/04/14	0	0.00	10	28.03	28.10	-10	3,103	-0.32%
2023/04/13	5	27.65	0	0.00	27.80	5	3,054	0.16%
2023/04/12	11	27.78	1	27.70	27.75	10	3,082	0.32%
2023/04/11	4	27.95	33	27.75	27.90	-29	3,085	-0.94%
2023/04/10	1	27.45	0	0.00	27.40	1	3,027	0.03%
2023/04/06	2	27.28	0	0.00	27.30	2	2,993	0.07%
2023/03/31	5	27.30	0	0.00	27.30	5	2,977	0.17%
2023/03/30	17	27.34	1	27.40	27.35	16	2,995	0.53%
2023/03/29	10	27.42	0	0.00	27.45	10	2,977	0.34%
2023/03/28	0	0.00	55	28.50	28.50	-55	3,005	-1.83%
2023/03/27	55	28.70	0	0.00	28.65	55	3,055	1.80%
2023/03/23	5	28.50	0	0.00	28.60	5	3,023	0.17%
2023/03/22	0	0.00	61	28.85	28.80	-61	3,014	-2.02%
2023/03/21	50	28.46	0	0.00	28.55	50	2,995	1.67%
2023/03/20	41	28.30	0	0.00	28.35	41	2,979	1.38%
2023/03/17	0.1	28.10	0	0.00	28.00	0.1	2,965	0.00%
2023/03/16	21	28.08	0	0.00	27.90	21	2,933	0.72%
2023/03/15	15	28.25	0	0.00	28.20	15	2,914	0.51%
2023/03/14	25	28.24	16	28.33	28.25	9	2,932	0.31%
2023/03/13	16	28.42	5	28.25	28.50	11	2,929	0.38%
2023/03/10	54	28.72	2	28.85	28.65	52	2,899	1.79%
2023/03/09	60	29.07	0	0.00	29.05	60	2,864	2.09%
2023/03/08	2	29.25	1	29.20	29.15	1	2,812	0.04%
2023/03/07	1.4	29.25	0	0.00	29.35	1.4	2,771	0.05%
2023/03/06	40	29.31	1	29.30	29.35	39	2,738	1.42%
2023/03/03	20	29.35	1	29.40	29.35	19	2,700	0.70%
2023/03/02	20	29.40	0	0.00	29.45	20	2,659	0.75%
2023/03/01	61	29.54	7	29.59	29.50	54	2,598	2.08%
2023/02/24	30	31.65	20	31.55	31.60	10	2,429	0.41%
2023/02/21	0	0.00	5	31.03	31.10	-5	2,378	-0.21%
2023/02/20	0	0.00	20	30.90	30.95	-20	2,453	-0.82%
2023/02/16	0	0.00	0.2	30.90	30.90	-0.2	2,530	-0.01%
2023/02/15	1	30.65	0	0.00	30.75	1	2,600	0.04%
2023/02/10	1	30.60	0	0.00	30.80	1	2,686	0.04%
2023/02/09	74	31.15	0	0.00	30.90	74	2,666	2.78%
2023/02/08	0.5	31.85	0	0.00	31.85	0.5	2,565	0.02%
2023/02/07	0	0.00	1	31.90	31.85	-1	2,512	-0.04%
2023/02/06	0	0.00	1	31.45	31.50	-1	2,430	-0.04%
2023/02/03	0	0.00	5.5	31.04	31.40	-5.5	2,400	-0.23%
2023/02/02	0	0.00	3.5	30.82	30.85	-3.5	2,337	-0.15%
2023/02/01	1	30.65	1	30.85	30.75	0	2,309	0.00%
2023/01/31	0.5	30.30	0	0.00	30.80	0.5	2,285	0.02%
2023/01/30	20	30.20	0	0.00	30.30	20	2,225	0.90%
2023/01/17	0.5	29.97	0	0.00	30.00	0.5	2,197	0.02%
2023/01/16	0.4	30.00	0	0.00	29.90	0.4	2,190	0.02%
2023/01/13	0.9	30.12	0	0.00	30.05	0.9	2,179	0.04%
2023/01/12	30	30.15	1	30.15	30.15	29	2,169	1.34%
2023/01/11	0	0.00	1	30.15	30.10	-1	2,177	-0.05%
2023/01/10	0	0.00	5	30.25	30.10	-5	2,167	-0.23%
2023/01/09	0	0.00	60	29.63	29.75	-60	2,122	-2.83%
2023/01/04	1.4	29.55	0	0.00	29.50	1.4	2,134	0.07%
2023/01/03	0	0.00	10	29.55	29.60	-10	2,154	-0.46%
2022/12/30	0	0.00	19	29.88	29.50	-19	2,154	-0.88%
2022/12/29	0	0.00	2	29.28	29.70	-2	2,083	-0.10%
2022/12/28	3	29.22	0	0.00	29.15	3	2,050	0.15%
2022/12/26	1.4	29.59	40	29.56	29.55	-38.7	2,050	-1.88%
2022/12/23	1	29.55	0	0.00	29.70	1	2,062	0.05%
2022/12/21	0.2	29.75	15.5	30.00	29.75	-15.3	2,089	-0.73%
2022/12/20	2	29.95	25	30.08	29.60	-23	2,060	-1.12%
2022/12/19	1	30.00	3	29.88	29.75	-2	2,012	-0.10%
2022/12/16	1	29.50	0	0.00	29.40	1	1,889	0.05%
2022/12/15	1	29.70	0	0.00	29.70	1	1,844	0.05%
2022/12/14	2	29.68	2	29.73	29.75	0	1,853	0.00%
2022/12/13	0.5	29.45	0	0.00	29.65	0.5	1,821	0.03%
2022/12/06	1	29.45	40	29.52	29.20	-39	1,803	-2.16%
2022/12/05	0.5	29.75	20	29.85	29.70	-19.5	1,764	-1.11%
2022/12/02	0.5	29.95	0.3	29.95	29.95	0.2	1,791	0.01%
2022/12/01	20	30.10	2.4	29.90	29.95	17.6	1,794	0.98%
2022/11/30	20.5	29.60	0.5	29.72	29.75	20	1,770	1.13%
2022/11/29	40.5	29.35	0	0.00	29.60	40.5	1,748	2.32%
2022/11/24	40	29.30	0	0.00	29.30	40	1,718	2.33%
2022/11/23	40	29.25	0	0.00	29.25	40	1,714	2.33%
2022/11/22	80	29.11	0	0.00	29.20	80	1,725	4.64%
2022/11/21	0	0.00	0.1	29.05	29.05	-0.1	1,716	-0.01%
2022/11/16	40	29.18	0.2	29.35	29.15	39.8	1,685	2.36%
2022/11/15	2	28.90	0.3	28.90	28.85	1.7	1,608	0.11%
2022/11/14	1	28.90	71	28.90	28.85	-70	1,586	-4.41%
2022/11/11	0	0.00	0.5	28.50	28.60	-0.5	1,541	-0.03%
2022/11/10	1	28.25	7	28.16	28.30	-6	1,488	-0.40%
2022/11/09	1	28.75	103	28.45	28.30	-102	1,472	-6.92%	大賣/鉅額交易
2022/11/07	5	27.58	0	0.00	27.70	5	1,428	0.35%
2022/11/03	1	27.25	0	0.00	27.30	1	1,483	0.07%
2022/11/01	0	0.00	1	27.25	27.25	-1	1,641	-0.06%
2022/10/17	1	26.35	0	0.00	26.40	1	1,723	0.06%
2022/09/28	6	26.27	0	0.00	26.15	6	1,804	0.33%
2022/09/26	11	26.60	0	0.00	26.50	11	1,808	0.61%
2022/09/19	0.5	27.80	0	0.00	27.75	0.5	1,876	0.03%
2022/09/14	0	0.00	6	28.00	28.00	-6	1,984	-0.30%
2022/09/13	1	28.20	3	28.17	28.25	-2	2,143	-0.09%
2022/09/12	1	28.10	0	0.00	28.10	1	2,172	0.05%
2022/09/07	1	27.05	0	0.00	27.10	1	2,160	0.05%
2022/09/06	2	27.40	0	0.00	27.35	2	2,158	0.09%
2022/09/01	1	27.90	0	0.00	27.80	1	2,174	0.05%
2022/08/26	10	28.43	0	0.00	28.40	10	2,127	0.47%
2022/08/25	10	28.40	0	0.00	28.35	10	2,123	0.47%
2022/08/24	10	28.45	0	0.00	28.40	10	2,119	0.47%
2022/08/23	0	0.00	8	28.54	28.50	-8	2,137	-0.37%
2022/08/22	1	28.80	0	0.00	28.75	1	2,143	0.05%
2022/08/19	5	28.80	0	0.00	28.90	5	2,143	0.23%
2022/08/18	6	28.50	5	28.60	28.70	1	2,138	0.05%
2022/08/17	30.3	28.63	4	28.75	28.55	26.3	2,138	1.23%
2022/08/16	4	28.80	0	0.00	28.75	4	2,127	0.19%
2022/08/15	5	28.65	0	0.00	28.85	5	2,152	0.23%
2022/08/12	0	0.00	50.3	29.00	28.90	-50.3	2,128	-2.36%
2022/08/11	0	0.00	11	29.15	29.10	-11	2,104	-0.52%
2022/08/10	0.3	29.20	0.6	29.35	29.10	-0.3	2,090	-0.02%
2022/08/09	2	28.78	4.5	28.92	29.45	-2.5	2,078	-0.12%
2022/08/08	2.2	28.69	1	28.75	28.70	1.2	2,003	0.06%
2022/08/05	2	28.25	13	28.28	28.30	-11	1,993	-0.55%
2022/08/02	11	27.99	0.5	28.00	27.95	10.5	2,110	0.50%
2022/08/01	3.1	28.09	4	28.23	28.15	-0.9	2,126	-0.04%
2022/07/29	1	28.05	0.5	28.10	28.15	0.5	2,158	0.02%
2022/07/26	0	0.00	0.5	28.00	28.00	-0.5	2,215	-0.02%
2022/07/22	1	28.15	2	28.30	28.20	-1	2,242	-0.04%
2022/07/21	2	28.05	15	27.62	28.05	-13	2,251	-0.58%
2022/07/20	15	27.28	0	0.00	27.20	15	2,235	0.67%
2022/07/19	0	0.00	0.5	27.40	27.35	-0.5	2,259	-0.02%
2022/07/14	0	0.00	7	27.05	27.10	-7	2,267	-0.31%
2022/07/12	7	26.66	0	0.00	26.45	7	2,285	0.31%
2022/07/11	2	26.95	0	0.00	27.00	2	2,286	0.09%
2022/07/08	1	27.45	0	0.00	27.40	1	2,300	0.04%
2022/07/07	0	0.00	103	27.12	27.40	-103	2,322	-4.43%	大賣/鉅額交易
2022/07/06	3	26.85	0	0.00	26.75	3	2,338	0.13%
2022/07/05	0	0.00	2	27.05	27.15	-2	2,383	-0.08%
2022/07/04	2	26.75	1	26.70	26.75	1	2,417	0.04%
2022/07/01	2	27.29	0	0.00	26.80	2	2,488	0.08%
2022/06/30	2	27.55	0	0.00	27.45	2	2,556	0.08%
2022/06/29	0.5	28.05	2	28.00	28.10	-1.5	2,619	-0.06%
2022/06/27	2	28.75	6.5	28.76	28.80	-4.5	2,991	-0.15%
2022/06/24	0.5	28.50	0.5	28.40	28.45	0	3,084	0.00%
2022/06/23	1.5	28.40	3.5	28.32	28.20	-2	3,156	-0.06%
2022/06/22	2.5	28.54	2	28.70	28.35	0.5	3,196	0.02%
2022/06/21	7.6	28.49	2.9	28.68	28.70	4.7	3,201	0.15%
2022/06/20	0.9	27.38	0	0.00	27.20	0.9	3,068	0.03%
2022/06/16	0.8	28.06	0.3	28.05	27.65	0.5	3,073	0.02%
2022/06/15	1	28.05	0.3	28.05	28.10	0.7	3,108	0.02%
2022/06/14	3.6	27.57	3	27.88	27.90	0.6	3,145	0.02%
2022/06/13	3	27.85	0	0.00	27.90	3	3,175	0.09%
2022/06/07	0	0.00	0.1	28.00	28.00	-0.1	3,332	0.00%
2022/06/06	2	27.90	0	0.00	27.85	2	3,402	0.06%
2022/06/01	0	0.00	5	28.10	28.15	-5	3,742	-0.13%
2022/05/31	0	0.00	15	28.00	28.00	-15	3,798	-0.39%
2022/05/30	2	27.90	0	0.00	27.85	2	3,867	0.05%
2022/05/27	5	27.55	0	0.00	27.60	5	3,954	0.13%
2022/05/24	1	27.70	0	0.00	27.45	1	4,390	0.02%
2022/05/23	1	27.45	1	27.60	27.60	0	4,443	0.00%
2022/05/18	101	27.33	0	0.00	27.20	101	4,660	2.17%	大買/鉅額交易
2022/05/17	0	0.00	1	26.90	27.05	-1	4,720	-0.02%
2022/05/16	2	26.80	0	0.00	26.85	2	4,764	0.04%
2022/05/10	2	27.15	0	0.00	27.15	2	4,843	0.04%
2022/05/09	0	0.00	1	27.50	27.50	-1	4,832	-0.02%
2022/05/06	10	27.88	1	27.85	27.85	9	4,838	0.19%
2022/05/03	0	0.00	6	27.88	27.95	-6	4,898	-0.12%
2022/04/28	2	27.85	0	0.00	27.80	2	4,978	0.04%
2022/04/27	11	27.60	0	0.00	27.80	11	5,007	0.22%
2022/04/21	0.2	28.80	0	0.00	28.80	0.2	5,150	0.00%
2022/04/18	6	28.15	0	0.00	28.10	6	5,247	0.11%
2022/04/13	0	0.00	2	28.20	28.20	-2	5,452	-0.04%
2022/04/08	2	28.38	0	0.00	28.20	2	5,630	0.04%
2022/04/07	1	28.35	2	28.58	28.25	-1	5,830	-0.02%
2022/04/01	13	29.25	4.2	29.34	29.35	8.8	6,019	0.15%
2022/03/31	3	29.77	0	0.00	29.55	3	6,065	0.05%
2022/03/30	5	31.83	4.3	31.76	31.75	0.7	5,901	0.01%
2022/03/29	2	31.88	0	0.00	31.85	2	5,822	0.03%
2022/03/28	4	32.13	2.1	32.00	32.05	1.9	5,755	0.03%
2022/03/25	1.2	32.40	0	0.00	32.40	1.2	5,732	0.02%
2022/03/24	1	32.25	0	0.00	32.50	1	5,822	0.02%
2022/03/23	0	0.00	2	32.28	32.30	-2	6,297	-0.03%
2022/03/22	1	32.10	0	0.00	32.20	1	6,533	0.02%
2022/03/21	1	32.05	5	32.00	32.00	-4	6,617	-0.06%
2022/03/18	1	32.05	0	0.00	31.75	1	6,829	0.01%
2022/03/17	20	32.00	0	0.00	32.00	20	7,234	0.28%
2022/03/16	1	31.55	0	0.00	31.80	1	7,434	0.01%
2022/03/14	0	0.00	3	32.03	32.05	-3	7,549	-0.04%
2022/03/11	1.1	31.90	1	31.75	31.75	0.1	7,637	0.00%
2022/03/09	1	31.40	0	0.00	31.45	1	7,658	0.01%
2022/03/08	9.1	31.50	3	31.40	31.20	6.1	7,690	0.08%
2022/03/07	0	0.00	2	32.30	32.35	-2	7,534	-0.03%
2022/03/04	1	33.05	0	0.00	33.05	1	7,568	0.01%
2022/03/02	0.2	32.35	504	32.32	32.70	-503.8	7,913	-6.37%	大賣/鉅額交易
2022/03/01	4	32.39	2	32.58	32.60	2	8,286	0.02%
2022/02/24	0	0.00	3	33.63	33.70	-3	8,397	-0.04%
2022/02/21	2	34.45	6	34.43	34.45	-4	10,599	-0.04%
2022/02/18	0	0.00	1	34.00	33.95	-1	11,073	-0.01%
2022/02/17	1	34.05	0	0.00	34.00	1	11,685	0.01%
2022/02/16	4	34.00	0	0.00	34.00	4	11,823	0.03%
2022/02/15	6	34.13	3.2	34.20	33.75	2.8	12,048	0.02%
2022/02/14	0	0.00	1	33.85	33.90	-1	11,967	-0.01%
2022/02/11	1	33.60	4	33.69	33.75	-3	11,970	-0.03%
2022/02/10	0	0.00	1	33.80	33.70	-1	11,976	-0.01%
2022/02/09	0	0.00	1	33.45	33.75	-1	11,960	-0.01%
2022/02/07	4	32.65	21	32.70	33.00	-17	11,982	-0.14%
2022/01/25	1	32.25	0	0.00	32.25	1	12,060	0.01%
2022/01/24	0	0.00	0.4	32.50	32.80	-0.4	12,018	0.00%
2022/01/21	1	33.15	10	33.25	33.10	-9	11,989	-0.08%
2022/01/20	0	0.00	2	33.75	33.75	-2	11,943	-0.02%
2022/01/14	3.3	33.05	0	0.00	33.00	3.3	11,802	0.03%
2022/01/12	1	33.60	6	33.56	33.40	-5	11,669	-0.04%
2022/01/11	1	33.40	0	0.00	33.50	1	11,629	0.01%
2022/01/10	3	33.58	0	0.00	33.65	3	11,562	0.03%
2022/01/07	1	34.00	0	0.00	33.80	1	11,500	0.01%
2022/01/06	1	34.15	3.7	34.15	34.45	-2.7	11,401	-0.02%
2022/01/05	1	34.20	1	34.40	34.20	0	11,325	0.00%
2022/01/04	12	34.47	1	34.65	34.50	11	11,295	0.10%
2022/01/03	3	34.80	8	34.79	34.50	-5	11,256	-0.04%
2021/12/30	1	34.95	2	35.13	35.20	-1	11,091	-0.01%
2021/12/29	15	34.80	4	34.75	34.95	11	10,858	0.10%
2021/12/28	3	34.50	7.1	34.51	34.50	-4.1	10,623	-0.04%
2021/12/27	1	34.25	2.1	34.23	34.35	-1.1	10,562	-0.01%
2021/12/24	1	33.75	2.1	33.80	33.80	-1.1	10,479	-0.01%
2021/12/23	2	33.85	1.1	33.98	34.00	0.9	10,452	0.01%
2021/12/22	1	33.90	4.1	33.90	33.70	-3.1	10,393	-0.03%
2021/12/21	11	33.76	4.3	33.71	33.90	6.7	10,374	0.06%
2021/12/20	8	33.59	56.1	33.50	33.70	-48.1	10,357	-0.46%
2021/12/17	24	34.71	48.5	34.61	34.10	-24.5	10,305	-0.24%
2021/12/16	3	34.35	26.4	34.13	34.40	-23.4	9,813	-0.24%
2021/12/15	2	33.85	10	33.92	33.70	-8	9,596	-0.08%
2021/12/14	1	34.00	12.5	33.89	33.85	-11.5	9,587	-0.12%
2021/12/13	8	34.11	24.1	34.10	34.10	-16.1	9,414	-0.17%
2021/12/10	14.7	33.33	5.1	33.44	33.40	9.6	9,008	0.11%
2021/12/09	4	32.76	21	32.75	32.75	-17	8,775	-0.19%
2021/12/08	3.1	32.67	0	0.00	32.70	3.1	8,721	0.04%
2021/12/07	5.1	32.75	5.7	32.71	32.80	-0.6	8,643	-0.01%
2021/12/06	4	32.25	0.1	32.35	32.30	4	8,531	0.05%
2021/12/03	20	32.00	0.1	32.15	32.20	19.9	8,534	0.23%
2021/12/02	4.2	31.73	7	31.75	31.70	-2.9	8,484	-0.03%
2021/12/01	1	32.10	0	0.00	32.15	1	8,477	0.01%
2021/11/30	1	32.10	6	32.31	32.00	-5	8,680	-0.06%
2021/11/29	52	31.85	5	31.73	31.70	47	8,595	0.55%
2021/11/26	26.1	32.19	1.5	32.30	32.00	24.6	8,421	0.29%
2021/11/25	17.4	33.02	9	33.79	32.90	8.4	8,127	0.10%
2021/11/24	7	33.74	13	33.82	34.00	-6	7,668	-0.08%
2021/11/23	9.2	34.06	12	33.95	33.90	-2.8	7,460	-0.04%
2021/11/22	30	34.50	20	34.26	34.50	10	7,209	0.14%
2021/11/19	517.1	34.42	71.1	33.93	34.40	446	6,688	6.67%	大買/鉅額交易
2021/11/18	4.1	31.68	17	31.74	32.10	-13	5,175	-0.25%
2021/11/17	18	32.44	17	32.42	31.75	1	4,806	0.02%
2021/11/16	32	31.04	100.2	30.69	32.10	-68.2	4,217	-1.62%
2021/11/15	1	30.00	2.1	30.14	30.10	-1.1	3,605	-0.03%
2021/11/12	7	29.70	0	0.00	29.70	7	3,436	0.20%
2021/11/11	1	29.00	0	0.00	29.10	1	3,242	0.03%
2021/11/03	0	0.00	7.3	29.07	29.25	-7.3	3,272	-0.22%
2021/11/02	1	28.90	1	28.95	28.75	0	3,183	0.00%
2021/11/01	0	0.00	1	28.80	28.80	-1	3,173	-0.03%
2021/10/26	1	28.40	0	0.00	28.35	1	3,135	0.03%
2021/10/25	5	28.10	6	28.15	28.20	-1	3,120	-0.03%
2021/10/15	0	0.00	2	28.20	28.30	-2	3,442	-0.06%
2021/10/14	2.1	27.95	0	0.00	27.95	2.1	3,521	0.06%
2021/10/08	0	0.00	35	28.18	28.10	-35	3,877	-0.90%
2021/10/06	10	27.75	0	0.00	27.70	10	5,494	0.18%
2021/10/05	10	27.75	0	0.00	27.75	10	5,994	0.17%
2021/10/04	15	27.92	5	27.89	27.70	10	5,984	0.17%
2021/10/01	5	28.05	0	0.00	28.05	5	5,963	0.08%
2021/09/30	0	0.00	10	28.65	28.65	-10	5,940	-0.17%
2021/09/29	0	0.00	12	28.75	28.60	-12	5,954	-0.20%
2021/09/27	0	0.00	2	28.95	28.95	-2	5,926	-0.03%
2021/09/24	0	0.00	1.2	29.05	29.05	-1.2	5,964	-0.02%
2021/09/23	0	0.00	0.3	28.60	28.70	-0.3	5,876	0.00%
2021/09/22	0	0.00	20	28.65	28.70	-20	5,856	-0.34%
2021/09/17	2	28.85	0	0.00	28.75	2	5,835	0.03%
2021/09/16	1	28.45	6	28.60	28.70	-5	5,753	-0.09%
2021/09/14	0	0.00	2	28.18	28.20	-2	5,662	-0.04%
2021/09/09	1	28.35	1	28.30	28.30	0	5,650	0.00%
2021/09/07	1	28.80	0	0.00	28.70	1	5,619	0.02%
2021/09/06	1	29.00	11	29.21	28.80	-10	5,621	-0.18%
2021/09/03	5	29.00	13	28.99	28.95	-8	5,543	-0.14%
2021/09/02	0	0.00	2	28.25	28.30	-2	5,309	-0.04%
2021/09/01	1	28.05	55	28.04	28.05	-54	5,276	-1.02%
2021/08/31	10	27.78	0	0.00	27.90	10	5,270	0.19%
2021/08/30	5	27.80	0	0.00	27.80	5	5,344	0.09%
2021/08/26	5	27.80	0	0.00	27.80	5	5,434	0.09%
2021/08/24	0.3	27.60	0	0.00	27.60	0.3	5,518	0.01%
2021/08/23	2	27.50	0	0.00	27.55	2	5,549	0.04%
2021/08/20	15	27.02	0	0.00	27.00	15	5,554	0.27%
2021/08/18	5.2	27.21	5	27.40	27.60	0.2	5,550	0.00%
2021/08/17	42	27.54	1	27.50	27.50	41	5,566	0.74%
2021/08/16	10	27.83	0	0.00	27.90	10	5,546	0.18%
2021/08/13	10	28.35	9	28.51	28.30	1	5,520	0.02%
2021/08/11	10	27.78	0	0.00	27.80	10	5,515	0.18%
2021/08/10	10	28.13	0.5	28.15	27.95	9.5	5,556	0.17%
2021/08/09	11	28.58	0	0.00	28.50	11	5,694	0.19%
2021/08/06	1	28.60	1	28.80	28.80	0	5,769	0.00%
2021/08/04	1	28.55	0	0.00	28.60	1	6,109	0.02%
2021/08/03	2	28.45	2	28.50	28.50	0	6,232	0.00%
2021/08/02	6	28.29	0	0.00	28.40	6	6,269	0.10%
2021/07/30	7.2	28.37	2	28.30	28.40	5.2	6,310	0.08%
2021/07/29	2	28.53	1	28.50	28.45	1	6,372	0.02%
2021/07/28	1	28.30	13	28.20	28.35	-12	6,441	-0.19%
2021/07/27	1.4	28.49	2	28.65	28.80	-0.6	6,594	-0.01%
2021/07/26	0	0.00	3	28.30	28.25	-3	6,646	-0.05%
2021/07/23	6	28.00	0	0.00	28.25	6	7,059	0.08%
2021/07/21	4	27.99	20	28.16	27.90	-16	7,324	-0.22%
2021/07/20	11.2	28.14	0	0.00	28.10	11.2	7,314	0.15%
2021/07/19	9	28.43	2	28.50	28.45	7	7,288	0.10%
2021/07/16	12	29.11	1	29.20	29.10	11	7,285	0.15%
2021/07/15	0	0.00	1.2	29.29	29.50	-1.2	7,344	-0.02%
2021/07/14	10	29.20	8	29.29	29.25	2	7,416	0.03%
2021/07/13	50	30.77	16	30.80	29.55	34	7,341	0.46%
2021/07/12	3	29.35	18	30.14	30.45	-15	5,937	-0.25%
2021/07/07	2	27.95	0	0.00	27.95	2	5,654	0.04%
2021/07/05	3	28.05	0	0.00	28.00	3	5,777	0.05%
2021/07/02	7.9	27.95	0	0.00	27.90	7.9	5,812	0.14%
2021/06/30	0	0.00	1	27.60	27.60	-1	5,848	-0.02%
2021/06/29	4	27.55	0	0.00	27.55	4	5,913	0.07%
2021/06/23	2	27.75	0	0.00	27.80	2	6,143	0.03%
2021/06/18	0	0.00	1	28.00	28.00	-1	6,456	-0.02%
2021/06/17	1	27.70	1	27.90	27.90	0	6,533	0.00%
2021/06/15	0	0.00	0.1	27.90	27.90	-0.1	6,659	0.00%
2021/06/11	0.9	27.50	0	0.00	27.50	0.9	6,697	0.01%
2021/06/10	2	27.45	1	27.55	27.55	1	6,765	0.01%
2021/06/09	5	27.74	0	0.00	27.70	5	6,812	0.07%
2021/06/03	10	28.33	0.4	28.50	28.65	9.6	7,636	0.13%
2021/06/01	60	28.45	18	28.30	28.20	42	7,645	0.55%
2021/05/31	0	0.00	4	28.25	28.20	-4	7,625	-0.05%
2021/05/28	10	28.25	0	0.00	28.20	10	7,626	0.13%
2021/05/25	0	0.00	5.1	28.30	28.25	-5.1	7,869	-0.06%
2021/05/24	0	0.00	10	27.80	27.90	-10	7,959	-0.13%
2021/05/18	0	0.00	1	26.35	27.00	-1	8,339	-0.01%
2021/05/17	2.6	26.13	3	26.40	25.65	-0.4	8,341	-0.01%
2021/05/14	12.1	27.44	0	0.00	27.45	12.1	8,180	0.15%
2021/05/13	1	26.65	6	26.85	27.00	-5	8,103	-0.06%
2021/05/12	40.2	27.50	3	27.98	27.45	37.2	7,988	0.47%
2021/05/11	2.9	28.77	2	28.93	28.60	0.9	7,759	0.01%
2021/05/10	1	29.00	10.6	29.05	29.00	-9.6	7,676	-0.13%
2021/05/06	1	28.90	1	29.05	28.90	0	7,676	0.00%
2021/05/04	9	28.96	2	29.35	28.85	7	7,576	0.09%
2021/05/03	3	29.80	1	29.85	29.75	2	7,425	0.03%
2021/04/29	6	30.80	17.2	30.86	30.60	-11.2	7,303	-0.15%
2021/04/28	0	0.00	11	30.17	30.30	-11	6,924	-0.16%
2021/04/27	0	0.00	1	29.55	29.50	-1	6,734	-0.01%
2021/04/26	0.5	29.40	0	0.00	29.40	0.5	6,735	0.01%
2021/04/23	1	29.35	5.5	29.25	29.35	-4.5	6,707	-0.07%
2021/04/22	0	0.00	2.3	29.98	29.35	-2.3	6,801	-0.03%
2021/04/21	0	0.00	10	29.99	30.15	-10	6,734	-0.15%
2021/04/20	1	29.40	11.2	29.68	29.80	-10.2	6,621	-0.15%
2021/04/19	0	0.00	16	29.36	29.35	-16	6,537	-0.24%
2021/04/16	0	0.00	9.4	28.90	29.15	-9.4	6,590	-0.14%
2021/04/15	0	0.00	2	28.83	28.85	-2	6,609	-0.03%
2021/04/14	7.3	28.72	37	28.68	28.65	-29.8	6,617	-0.45%
2021/04/13	1	29.10	0	0.00	28.90	1	6,607	0.02%
2021/04/12	5.3	29.35	1	29.30	29.30	4.3	6,532	0.07%
2021/04/09	5	29.28	1.1	29.26	29.45	3.9	6,479	0.06%
2021/04/08	2	29.20	34	29.15	29.20	-32	6,460	-0.50%
2021/04/07	1	29.00	1	29.10	29.15	0	6,483	0.00%
2021/04/06	30	29.15	3	29.10	29.05	27	6,496	0.42%
2021/04/01	1	29.15	9	29.14	29.15	-8	6,453	-0.12%
2021/03/30	4	28.60	0	0.00	28.70	4	6,349	0.06%
2021/03/26	4	28.59	4	28.56	28.60	0	6,283	0.00%
2021/03/25	46	28.62	15	28.70	28.65	31	6,276	0.49%
2021/03/24	3	29.40	0.1	29.35	29.30	2.9	6,234	0.05%
2021/03/23	2	29.23	11	29.31	29.25	-9	6,178	-0.15%
2021/03/22	3	29.00	0	0.00	28.95	3	6,122	0.05%
2021/03/19	2	28.90	7	28.95	29.10	-5	6,135	-0.08%
2021/03/18	0	0.00	2	29.15	29.05	-2	6,113	-0.03%
2021/03/17	22	29.10	10	29.10	29.10	12	6,181	0.19%
2021/03/16	4.1	29.10	0	0.00	29.15	4.1	6,395	0.06%
2021/03/15	2	29.00	1	29.05	29.10	1	6,548	0.02%
2021/03/12	15	28.72	15	28.65	28.95	0	7,216	0.00%
2021/03/11	0	0.00	1	29.05	28.80	-1	7,457	-0.01%
2021/03/10	22	28.75	8	28.71	28.80	14	7,347	0.19%
2021/03/09	47	28.32	23	28.35	28.45	24	7,224	0.33%
2021/03/08	0	0.00	2	30.55	30.30	-2	6,814	-0.03%
2021/03/05	0	0.00	7	30.30	30.30	-7	6,822	-0.10%
2021/03/04	12	30.33	21	30.49	30.40	-9	6,845	-0.13%
2021/03/02	3	30.85	1	31.25	30.60	2	6,832	0.03%
2021/02/26	4	30.39	6.1	30.94	30.95	-2.1	6,770	-0.03%
2021/02/25	0	0.00	11	30.71	30.65	-11	6,746	-0.16%
2021/02/24	10.1	30.58	4	30.70	30.50	6.1	6,816	0.09%
2021/02/23	10	30.87	18	30.96	31.00	-8	6,687	-0.12%
2021/02/22	4	30.00	4	30.15	30.25	0	6,367	0.00%
2021/02/18	2	29.55	0	0.00	29.65	2	6,260	0.03%
2021/02/17	15	29.42	0	0.00	29.40	15	6,317	0.24%
2021/02/02	2	29.30	0	0.00	29.25	2	6,382	0.03%
2021/02/01	15	28.83	0	0.00	29.00	15	6,387	0.23%
2021/01/29	20	29.08	0	0.00	29.10	20	6,375	0.31%
2021/01/25	0	0.00	2	29.50	29.50	-2	6,277	-0.03%
2021/01/22	1	29.15	0	0.00	29.30	1	6,252	0.02%
2021/01/20	30	29.37	0	0.00	29.15	30	6,197	0.48%
2021/01/19	0	0.00	31	30.05	29.80	-31	6,118	-0.51%
2021/01/15	1	30.00	0	0.00	29.85	1	6,042	0.02%
2021/01/14	0	0.00	2	30.03	30.05	-2	5,906	-0.03%
2021/01/13	4	30.00	2.1	29.87	29.85	1.9	5,892	0.03%
2021/01/12	1	29.75	0	0.00	29.80	1	5,874	0.02%
2021/01/11	3	29.87	0	0.00	30.15	3	5,800	0.05%
2021/01/08	0	0.00	8	29.29	29.40	-8	5,671	-0.14%
2021/01/06	30	29.75	0	0.00	29.40	30	5,588	0.54%
2021/01/05	0	0.00	3	29.50	29.60	-3	5,539	-0.05%
2021/01/04	0	0.00	10	29.60	29.50	-10	5,540	-0.18%
2020/12/31	1	29.50	1	29.60	29.50	0	5,528	0.00%
2020/12/30	0	0.00	0.8	29.50	29.65	-0.8	5,496	-0.01%
2020/12/28	0	0.00	5	29.40	29.40	-5	5,366	-0.09%
2020/12/25	3	29.40	0	0.00	29.30	3	5,361	0.06%
2020/12/24	0	0.00	1	29.15	29.20	-1	5,336	-0.02%
2020/12/23	5	29.20	0	0.00	29.15	5	5,323	0.09%
2020/12/22	5	29.14	0.5	29.00	29.00	4.5	5,341	0.08%
2020/12/21	1	29.15	0	0.00	29.20	1	5,356	0.02%
2020/12/18	5	29.50	1	29.65	29.40	4	5,325	0.08%
2020/12/17	1	29.25	0	0.00	29.20	1	5,288	0.02%
2020/12/16	0	0.00	1	29.30	29.40	-1	5,248	-0.02%
2020/12/15	0	0.00	1.5	29.45	29.25	-1.5	5,195	-0.03%
2020/12/14	12	29.88	0	0.00	29.80	12	5,096	0.24%
2020/12/11	3.1	29.70	1	30.10	29.70	2.1	5,063	0.04%
2020/12/10	22	30.15	13.6	30.09	30.05	8.4	4,961	0.17%
2020/12/09	20	31.18	13	31.03	31.15	7	4,696	0.15%
2020/12/08	51	32.14	27	32.14	31.75	24	4,523	0.53%
2020/12/07	0	0.00	21.4	30.60	31.25	-21.4	3,891	-0.55%
2020/12/04	0	0.00	0.1	29.85	29.90	-0.1	3,535	0.00%
2020/12/03	0	0.00	15	29.69	29.65	-15	3,472	-0.43%
2020/12/02	0	0.00	18	29.51	29.60	-18	3,435	-0.52%
2020/11/30	2	29.88	8	29.84	29.50	-6	3,409	-0.18%
2020/11/27	0	0.00	0.4	29.70	29.75	-0.4	3,366	-0.01%
2020/11/26	1	29.65	4	29.71	29.65	-3	3,339	-0.09%
2020/11/24	1	29.75	3	29.77	29.60	-2	3,319	-0.06%
2020/11/23	0	0.00	1	29.25	29.60	-1	3,263	-0.03%
2020/11/20	3	29.15	1	29.15	29.10	2	3,261	0.06%
2020/11/17	0	0.00	7	29.06	29.00	-7	3,295	-0.21%
2020/11/13	3	29.40	1	29.35	29.35	2	3,388	0.06%
2020/11/12	0	0.00	3	29.15	29.10	-3	3,373	-0.09%
2020/11/11	0	0.00	13	29.10	29.35	-13	3,394	-0.38%
2020/11/10	2	29.00	4	28.95	29.00	-2	3,365	-0.06%
2020/11/09	2	28.95	1.1	29.07	28.90	0.9	3,523	0.02%
2020/11/06	10	29.05	3	29.00	28.85	7	3,665	0.19%
2020/11/05	4	28.80	0	0.00	28.80	4	3,655	0.11%
2020/11/04	0	0.00	2	28.70	28.75	-2	3,661	-0.06%
2020/11/03	5	28.71	0	0.00	28.70	5	3,685	0.14%
2020/11/02	0	28.40	0	0.00	28.30	0	3,703	0.00%
2020/10/26	1.9	28.93	0	0.00	28.85	1.9	3,792	0.05%
2020/10/22	0	0.00	1	28.85	28.95	-1	3,904	-0.03%
2020/10/21	1	29.30	4	29.05	28.95	-3	4,020	-0.07%
2020/10/20	0	0.00	1	28.80	28.90	-1	4,113	-0.02%
2020/10/19	0	0.00	60	28.70	28.70	-60	4,135	-1.45%
2020/10/16	1	28.50	0	0.00	28.60	1	4,213	0.02%
2020/10/15	0	0.00	1	28.55	28.60	-1	4,251	-0.02%
2020/10/14	0	0.00	0.9	28.55	28.55	-0.9	4,286	-0.02%
2020/10/12	0	0.00	4	28.65	28.40	-4	4,435	-0.09%
2020/10/08	1	28.50	0	0.00	28.55	1	4,601	0.02%
2020/10/07	0	0.00	2	28.73	28.70	-2	4,946	-0.04%
2020/10/06	2	28.45	0	0.00	28.50	2	5,298	0.04%
2020/09/30	0	0.00	1	28.50	28.60	-1	5,762	-0.02%
2020/09/28	3	27.85	0	0.00	28.05	3	6,101	0.05%
2020/09/25	1	27.50	0	0.00	27.60	1	6,327	0.02%
2020/09/24	2	27.95	0	0.00	27.65	2	6,527	0.03%
2020/09/22	0	0.00	1	28.60	28.45	-1	6,755	-0.01%
2020/09/21	0	0.00	25	29.05	28.90	-25	6,889	-0.36%
2020/09/17	0.5	28.90	0	0.00	28.85	0.5	7,138	0.01%
2020/09/16	0	0.00	1	29.00	28.85	-1	7,190	-0.01%
2020/09/15	1	28.90	0	0.00	28.85	1	7,247	0.01%
2020/09/11	6	29.06	0.2	29.05	29.00	5.8	7,485	0.08%
2020/09/09	0	0.00	0.1	28.60	28.55	-0.1	7,488	0.00%
2020/09/08	0.1	28.60	0	0.00	28.60	0.1	7,595	0.00%
2020/09/07	0	28.50	0	0.00	28.45	0	7,756	0.00%
2020/09/04	0.7	28.60	3	28.40	28.50	-2.3	7,924	-0.03%
2020/09/03	0.2	28.85	0	0.00	28.70	0.2	8,277	0.00%
2020/09/02	0	0.00	0.1	28.85	28.85	-0.1	8,345	0.00%
2020/09/01	0	0.00	3	28.80	28.85	-3	8,522	-0.04%
2020/08/28	0.5	29.15	0	0.00	29.15	0.5	8,671	0.01%
2020/08/26	1	29.00	2	28.95	28.95	-1	8,858	-0.01%
2020/08/24	0	0.00	1	28.05	28.10	-1	9,028	-0.01%
2020/08/21	16	28.00	1.6	28.02	27.95	14.4	9,124	0.16%
2020/08/20	9	27.78	43.1	27.94	27.75	-34.1	9,210	-0.37%
2020/08/17	10.1	28.90	0	0.00	28.85	10.1	9,759	0.10%
2020/08/14	0	0.00	2	28.15	28.45	-2	10,623	-0.02%
2020/08/13	11.9	28.40	0	0.00	28.25	11.9	10,698	0.11%
2020/08/12	6.1	28.86	0	0.00	28.75	6.1	10,562	0.06%
2020/08/11	0.5	29.50	0	0.00	29.40	0.5	10,458	0.00%
2020/08/05	2	29.25	0	0.00	29.35	2	11,121	0.02%
2020/08/04	0	0.00	1	29.15	29.30	-1	11,202	-0.01%
2020/08/03	4	29.18	0	0.00	29.20	4	11,308	0.04%
2020/07/31	1	29.30	0	0.00	29.55	1	11,359	0.01%
2020/07/29	3	29.00	0	0.00	29.00	3	11,475	0.03%
2020/07/28	0	0.00	10	28.70	28.25	-10	11,504	-0.09%
2020/07/27	23	28.62	8	28.55	28.55	15	11,547	0.13%
2020/07/24	15	29.19	1	29.30	29.00	14	11,509	0.12%
2020/07/23	0	0.00	1	29.65	29.60	-1	11,390	-0.01%
2020/07/22	5	29.71	0	0.00	29.75	5	11,429	0.04%
2020/07/21	0	0.00	1	29.95	29.85	-1	11,397	-0.01%
2020/07/17	14	29.68	0	0.00	29.55	14	11,486	0.12%
2020/07/16	3	30.10	0	0.00	30.15	3	11,564	0.03%
2020/07/15	14	30.13	0	0.00	29.85	14	11,684	0.12%
2020/07/14	60	30.13	5	30.14	30.35	55	11,764	0.47%
2020/07/13	9	34.22	1	33.95	34.20	8	11,554	0.07%
2020/07/10	8	34.09	12	34.03	33.90	-4	11,409	-0.04%
2020/07/09	8	33.41	2	33.50	33.55	6	11,334	0.05%
2020/07/08	1	33.35	5	33.35	33.55	-4	11,280	-0.04%
2020/07/07	3	34.20	5	33.40	33.35	-2	11,272	-0.02%
2020/07/06	64	33.88	2	33.85	33.95	62	11,266	0.55%
2020/07/03	4	32.80	1	33.20	33.30	3	11,364	0.03%
2020/07/02	0	0.00	2	32.73	32.75	-2	11,254	-0.02%
2020/07/01	47	32.50	2	32.60	32.40	45	11,141	0.40%
2020/06/30	28	32.51	4	32.53	32.40	24	11,075	0.22%
2020/06/29	1	32.10	11	32.25	32.25	-10	11,012	-0.09%
2020/06/24	6	31.73	3	32.10	32.15	3	10,937	0.03%
2020/06/23	6	31.45	0	0.00	31.45	6	10,969	0.05%
2020/06/22	7	31.57	0	0.00	31.60	7	11,028	0.06%
2020/06/18	1.1	31.41	0	0.00	31.45	1.1	11,126	0.01%
2020/06/17	2	31.55	2	31.45	31.30	0	11,142	0.00%
2020/06/16	8	31.41	36	31.45	31.55	-28	11,267	-0.25%
2020/06/15	4	31.30	1	31.30	31.05	3	11,582	0.03%
2020/06/12	1	31.05	4	30.99	31.50	-3	11,701	-0.03%
2020/06/11	11	32.40	1	32.50	32.05	10	11,810	0.08%
2020/06/10	9	32.74	2	32.75	32.80	7	11,843	0.06%
2020/06/09	0	0.00	22	32.26	32.35	-22	11,888	-0.19%
2020/06/08	4	32.16	1	32.25	32.10	3	12,160	0.02%
2020/06/05	2	32.53	3	32.40	32.55	-1	12,335	-0.01%
2020/06/04	1	32.05	0	0.00	32.20	1	12,519	0.01%
2020/06/03	1	32.00	1	32.00	31.95	0	12,684	0.00%
2020/06/02	2	31.93	2	32.00	31.95	0	12,674	0.00%
2020/06/01	0	0.00	1	32.20	32.35	-1	12,701	-0.01%
2020/05/29	3	32.57	3	32.38	32.30	0	12,842	0.00%
2020/05/28	0	0.00	2	32.23	32.05	-2	13,010	-0.02%
2020/05/27	7	32.14	3	32.37	32.05	4	13,239	0.03%
2020/05/26	5	32.22	0	0.00	32.10	5	13,584	0.04%
2020/05/25	2	32.13	2	32.15	32.35	0	13,635	0.00%
2020/05/22	11	32.61	1	33.30	32.40	10	13,734	0.07%
2020/05/21	5	32.87	43	33.18	33.30	-38	13,906	-0.27%
2020/05/20	0	0.00	0.3	30.65	30.70	-0.3	13,366	0.00%
2020/05/19	1	30.10	1.3	30.06	30.10	-0.3	14,171	0.00%
2020/05/15	10	29.73	4	29.96	29.75	6	15,551	0.04%
2020/05/14	40	30.17	3	30.22	30.10	37	15,703	0.24%
2020/05/13	3	30.95	2	30.80	31.00	1	15,635	0.01%
2020/05/12	6	31.07	2	30.93	31.35	4	15,550	0.03%
2020/05/11	3	30.75	7	30.78	30.80	-4	15,487	-0.03%
2020/05/08	2	30.78	3	30.50	30.50	-1	15,395	-0.01%
2020/05/07	2	30.58	0	0.00	30.80	2	15,297	0.01%
2020/05/06	0	0.00	1	30.55	30.50	-1	15,231	-0.01%
2020/05/05	1	30.20	0	0.00	30.25	1	15,125	0.01%
2020/05/04	23	30.09	0	0.00	30.15	23	15,101	0.15%
2020/04/30	13	30.74	0	0.00	30.60	13	15,050	0.09%
2020/04/29	20	30.50	2	30.50	30.50	18	15,013	0.12%
2020/04/28	0	0.00	1	30.35	30.35	-1	14,991	-0.01%
2020/04/27	3	30.15	26	30.25	30.25	-23	15,081	-0.15%
2020/04/24	3	29.38	3	29.43	29.40	0	15,045	0.00%
2020/04/23	30	29.64	0	0.00	29.60	30	15,106	0.20%
2020/04/22	1	29.20	1	29.45	29.50	0	15,092	0.00%
2020/04/21	28	29.67	17	29.74	29.40	11	15,059	0.07%
2020/04/20	26	30.43	0	0.00	30.35	26	14,935	0.17%
2020/04/17	34	30.94	9	30.99	30.85	25	14,813	0.17%
2020/04/16	14	31.08	3	31.42	31.40	11	14,601	0.08%
2020/04/15	6	30.91	21	30.72	31.20	-15	14,441	-0.10%
2020/04/14	10	30.38	5	30.62	30.80	5	14,234	0.04%
2020/04/13	5	29.40	1	29.35	29.35	4	14,016	0.03%
2020/04/10	20	29.10	0	0.00	29.15	20	13,957	0.14%
2020/04/09	6	29.33	17	29.25	29.05	-11	13,866	-0.08%
2020/04/08	23	28.18	0	0.00	29.10	23	13,659	0.17%
2020/04/07	4	27.65	30	27.77	27.55	-26	13,336	-0.19%
2020/04/06	12	27.24	0	0.00	27.30	12	13,221	0.09%
2020/04/01	26	27.19	7	27.01	27.25	19	13,146	0.14%
2020/03/31	0	27.20	0	0.00	27.15	0	13,076	0.00%
2020/03/30	0	0.00	1	26.60	26.95	-1	12,986	-0.01%
2020/03/27	27	27.01	2	27.63	26.85	25	12,952	0.19%
2020/03/26	0	0.00	1	26.40	26.85	-1	12,801	-0.01%
2020/03/25	7	26.91	12	26.86	26.45	-5	12,784	-0.04%
2020/03/24	23	25.68	1	25.70	25.80	22	12,601	0.17%
2020/03/23	1	24.10	0	0.00	24.10	1	12,552	0.01%
2020/03/20	3	25.08	3	25.07	25.10	0	12,500	0.00%
2020/03/19	7	23.61	117	23.50	23.40	-110	12,332	-0.89%	大賣/鉅額交易
2020/03/18	21	26.86	50	27.09	26.00	-29	11,994	-0.24%
2020/03/17	21	27.23	20	26.98	26.80	1	11,782	0.01%
2020/03/16	5	28.35	10	29.00	27.75	-5	11,545	-0.04%
2020/03/13	13	28.27	77	27.95	28.95	-64	11,507	-0.56%
2020/03/12	15	29.92	46	30.17	30.05	-31	11,085	-0.28%
2020/03/11	22	32.22	12	32.96	31.60	10	10,744	0.09%
2020/03/10	120	32.97	22	32.72	33.35	98	10,395	0.94%	大買/
2020/03/09	21	33.53	103	32.69	32.70	-82	10,107	-0.81%	大賣/
2020/03/06	11	33.86	6	34.10	34.10	5	9,880	0.05%
2020/03/05	7	34.09	5	34.06	34.25	2	9,839	0.02%
2020/03/04	6	33.73	6	33.95	33.70	0	9,695	0.00%
2020/03/03	129	35.43	10	34.77	34.50	119	9,468	1.26%	大買/鉅額交易
2020/03/02	67	33.40	53	34.13	34.25	14	9,098	0.15%
2020/02/27	18	35.58	84	35.16	34.05	-66	8,789	-0.75%
2020/02/26	11	34.38	50	34.60	34.75	-39	8,378	-0.47%
2020/02/25	35	34.78	12	34.95	34.55	23	8,182	0.28%
2020/02/24	56	35.17	15	34.37	35.10	41	7,914	0.52%
2020/02/21	11	34.36	15	34.26	34.20	-4	7,428	-0.05%
2020/02/20	47	34.47	61	34.32	34.40	-14	7,200	-0.19%
2020/02/19	42	32.44	28	32.68	33.50	14	6,467	0.22%
2020/02/18	12	31.62	33	31.71	31.60	-21	5,842	-0.36%
2020/02/17	30	30.14	10	30.31	30.50	20	5,350	0.37%
2020/02/14	0	29.65	1	29.55	29.70	-1	5,272	-0.02%
2020/02/13	6	29.48	0	0.00	29.35	6	5,375	0.11%
2020/02/12	54	29.49	2	29.30	29.45	52	5,428	0.96%
2020/02/10	3	28.65	0	0.00	28.65	3	5,423	0.06%
2020/02/07	4	28.61	0	0.00	28.60	4	5,403	0.07%
2020/02/06	1	28.85	70	28.65	28.80	-69	5,412	-1.27%
2020/02/05	5	28.45	1	28.70	28.50	4	5,408	0.07%
2020/02/04	7	28.59	0	0.00	28.50	7	5,368	0.13%
2020/02/03	1	28.30	0	0.00	28.40	1	5,355	0.02%
2020/01/31	6	29.00	1	29.00	29.00	5	5,286	0.09%
2020/01/30	13	28.85	1	28.75	28.95	12	5,300	0.23%
2020/01/20	15	30.45	0	0.00	30.35	15	5,211	0.29%
2020/01/17	1	30.00	3	30.30	30.40	-2	5,432	-0.04%
2020/01/16	14	29.85	0	0.00	29.95	14	5,315	0.26%
2020/01/15	3	29.88	0	0.00	29.85	3	5,260	0.06%
2020/01/14	5	29.58	1	29.65	29.70	4	5,180	0.08%
2020/01/13	0	0.00	4	29.15	29.20	-4	5,078	-0.08%
2020/01/10	1	28.85	0	0.00	29.00	1	5,041	0.02%
2019/12/31	11	29.00	0	0.00	29.00	11	4,892	0.22%
2019/12/27	1	28.95	0	0.00	29.00	1	4,888	0.02%
2019/12/26	0	0.00	5	28.95	29.00	-5	4,880	-0.10%
2019/12/25	1	29.00	0	0.00	29.00	1	4,894	0.02%
2019/12/24	0	0.00	5	29.01	29.00	-5	4,917	-0.10%
2019/12/20	0	0.00	20	29.23	29.00	-20	5,011	-0.40%
2019/12/19	1	29.15	1.5	29.24	29.20	-0.5	4,929	-0.01%
2019/12/18	10	29.11	1	29.10	29.20	9	4,875	0.18%
2019/12/17	20	28.70	0	0.00	28.80	20	4,772	0.42%
2019/12/16	20	28.73	1	28.70	28.75	19	4,736	0.40%
2019/12/13	21	28.67	0	0.00	28.65	21	4,720	0.44%
2019/12/12	0	0.00	1	28.60	28.70	-1	4,641	-0.02%
2019/12/11	0	0.00	1	28.60	28.70	-1	4,646	-0.02%
2019/12/10	1	28.80	10	29.14	28.80	-9	4,624	-0.19%
2019/12/09	1	28.25	0	0.00	28.35	1	4,434	0.02%
2019/11/26	0	0.00	11	28.36	28.50	-11	4,267	-0.26%
2019/11/25	1	28.40	3	28.35	28.50	-2	4,288	-0.05%
2019/11/20	10	29.00	5	28.85	28.90	5	4,255	0.12%
2019/11/19	1	29.65	3.3	29.58	29.30	-2.3	4,174	-0.06%
2019/11/18	6	29.12	3	29.15	29.30	3	4,043	0.07%
2019/11/15	11	28.69	0	0.00	28.60	11	3,849	0.29%
2019/11/14	21	28.55	0	0.00	28.70	21	3,743	0.56%
2019/11/13	9	28.82	4	28.80	28.90	5	3,464	0.14%
2019/11/12	3	28.17	1	28.10	28.50	2	3,212	0.06%
2019/11/11	4	28.01	0	0.00	27.75	4	2,970	0.13%
2019/11/08	5	27.50	12	27.39	27.50	-7	2,837	-0.25%
2019/11/07	0	0.00	2.3	27.03	26.90	-2.3	2,700	-0.09%
2019/11/04	0	0.00	1	26.65	26.75	-1	2,631	-0.04%
2019/11/01	0	0.00	3	26.75	26.75	-3	2,631	-0.11%
2019/10/29	0	0.00	1	26.65	26.60	-1	2,615	-0.04%
2019/10/28	1	26.90	0	0.00	26.90	1	2,532	0.04%
2019/10/25	15	27.00	18	26.93	27.10	-3	2,462	-0.12%
2019/10/16	1.4	25.71	0	0.00	25.70	1.4	2,100	0.07%
2019/10/07	1	26.00	7.6	25.94	26.00	-6.6	2,040	-0.33%
2019/10/03	6	25.64	0	0.00	25.95	6	2,061	0.29%
2019/10/02	1	25.95	0	0.00	26.00	1	2,027	0.05%
2019/09/27	12	26.09	0	0.00	26.15	12	1,979	0.61%
2019/09/26	15	26.33	0	0.00	26.25	15	1,941	0.77%
2019/09/18	2	26.10	0	0.00	26.25	2	1,772	0.11%
2019/09/17	2	26.15	0	0.00	26.30	2	1,749	0.11%
2019/09/10	0	0.00	1	26.55	26.60	-1	1,677	-0.06%
2019/09/06	2	27.60	0	0.00	27.55	2	1,642	0.12%
2019/09/05	2	27.65	0	0.00	27.55	2	1,645	0.12%
2019/09/02	1	27.60	0	0.00	27.65	1	1,667	0.06%
2019/08/30	1	27.45	0	0.00	27.60	1	1,658	0.06%
2019/08/29	4	26.96	3	26.95	27.30	1	1,637	0.06%
2019/08/28	1	26.40	1	26.55	26.65	0	1,599	0.00%
2019/08/27	3	31.58	0	0.00	31.55	3	1,530	0.20%
2019/08/21	1	31.95	0	0.00	31.90	1	1,443	0.07%
2019/08/20	0	0.00	0	31.85	31.85	0	1,423	0.00%
2019/08/19	0	0.00	7	31.79	31.80	-7	1,432	-0.49%
2019/08/05	2	31.08	0	0.00	31.20	2	1,450	0.14%
2019/08/02	3	31.50	0	0.00	31.90	3	1,517	0.20%
2019/07/15	1	32.30	0	0.00	32.45	1	1,471	0.07%
2019/07/08	1	31.55	0	0.00	31.55	1	1,445	0.07%
2019/06/24	0	0.00	2	30.73	30.70	-2	1,558	-0.13%
2019/06/21	0	30.15	0	0.00	30.30	0	1,551	0.00%
2019/06/20	0	0.00	0.2	30.05	30.10	-0.2	1,559	-0.01%
2019/06/19	0	0.00	0.7	29.65	29.70	-0.7	1,558	-0.05%
2019/06/18	0	0.00	0.8	29.70	29.70	-0.8	1,560	-0.05%
2019/05/30	3	28.95	1	29.05	29.10	2	2,087	0.10%
2019/05/28	5	29.40	0	0.00	28.60	5	2,349	0.21%
2019/05/24	3	29.15	0	0.00	29.20	3	2,357	0.13%
2019/05/21	5	29.10	0	0.00	29.50	5	2,383	0.21%
2019/05/20	2	29.45	0	0.00	29.40	2	2,379	0.08%
2019/05/16	10	29.75	1	29.95	29.50	9	2,395	0.38%
2019/05/15	1	30.00	0	0.00	30.00	1	2,391	0.04%
2019/05/14	6	29.36	0	0.00	29.65	6	2,385	0.25%
2019/05/10	21	30.32	0	0.00	30.10	21	2,400	0.87%
2019/05/06	2	31.85	0	0.00	31.90	2	2,359	0.08%
2019/05/03	0	0.00	1	32.25	32.25	-1	2,343	-0.04%
2019/04/29	1	32.30	0	0.00	31.95	1	2,323	0.04%
2019/04/23	0	0.00	1	31.55	31.65	-1	2,340	-0.04%
2019/04/18	5	31.40	0	0.00	31.25	5	2,379	0.21%
2019/04/15	10	31.73	0	0.00	31.60	10	2,356	0.42%
2019/04/09	9	32.47	0	0.00	32.50	9	2,297	0.39%
2019/04/08	1	32.50	0	0.00	32.50	1	2,306	0.04%
2019/03/29	0	31.55	0	0.00	31.55	0	2,455	0.00%
2019/03/28	0	0.00	1	31.50	31.60	-1	2,611	-0.04%
2019/03/27	0	0.00	0.1	31.60	31.65	-0.1	2,647	-0.01%
2019/03/26	0	0.00	2	31.55	31.60	-2	2,669	-0.07%
2019/03/25	0	31.35	1	31.30	31.40	-1	2,688	-0.04%
2019/03/21	0	0.00	6.3	31.54	31.50	-6.3	2,683	-0.23%
2019/03/20	1	31.45	1	31.55	31.50	0	2,664	0.00%
2019/03/18	4	31.09	1	31.10	31.30	3	2,621	0.11%
2019/03/14	1	30.95	0	0.00	30.85	1	2,394	0.04%
2019/03/07	0	0.00	15	31.28	31.05	-15	2,233	-0.67%
2019/03/06	10	31.90	0	0.00	31.80	10	2,191	0.46%
2019/03/05	8	31.88	1	32.05	32.05	7	2,155	0.32%
2019/03/04	5	31.23	1	31.90	31.90	4	2,056	0.19%
2019/02/27	5	29.95	0	0.00	29.90	5	1,847	0.27%
2019/02/26	1	28.55	14	28.77	29.15	-13	1,743	-0.75%
2019/02/25	0	0.00	1	28.60	28.60	-1	1,706	-0.06%
2019/02/21	13	28.65	0	0.00	28.60	13	1,692	0.77%
2019/02/15	0	0.00	25	28.15	28.25	-25	1,650	-1.51%
2019/02/14	0	0.00	1	28.20	28.30	-1	1,639	-0.06%
2019/02/12	0	0.00	1	28.50	28.00	-1	1,618	-0.06%
2019/01/29	0	0.00	3	27.45	27.65	-3	1,517	-0.20%
2019/01/23	1	26.70	0	0.00	26.85	1	1,475	0.07%
2019/01/18	1	26.85	4	26.89	27.00	-3	1,468	-0.20%
2019/01/16	2	26.43	0	0.00	26.40	2	1,457	0.14%
2019/01/14	0	0.00	3	25.90	26.05	-3	1,488	-0.20%
2019/01/11	0	0.00	11	25.63	25.70	-11	1,476	-0.75%
2019/01/09	5	25.15	35	24.94	25.30	-30	1,488	-2.02%
2019/01/07	5	24.70	0	0.00	24.70	5	1,487	0.34%
2018/12/28	0	0.00	1	24.60	24.65	-1	1,576	-0.06%
2018/12/26	10	24.00	0	0.00	24.00	10	1,597	0.63%
2018/12/25	5	23.80	0	0.00	23.40	5	1,630	0.31%
2018/12/22	14	24.50	14	24.80	24.70	0	1,474	0.00%
2018/12/21	5	24.55	0	0.00	23.85	5	1,450	0.34%
2018/12/20	11	24.94	0	0.00	24.90	11	1,287	0.85%
2018/12/19	10	25.65	0	0.00	25.55	10	1,245	0.80%
2018/12/03	0	0.00	5	28.75	28.55	-5	1,324	-0.38%
2018/11/29	10	28.58	0	0.00	28.30	10	1,432	0.70%
2018/11/22	8	27.15	0	0.00	27.35	8	1,669	0.48%
2018/11/19	4	27.30	0	0.00	27.40	4	1,739	0.23%
2018/11/05	0	0.00	1	26.30	26.60	-1	1,793	-0.06%
2018/11/02	1	25.45	0	0.00	25.45	1	1,767	0.06%
2018/10/30	5	24.65	0	0.00	24.70	5	1,776	0.28%
2018/10/17	10	26.50	0	0.00	25.70	10	1,691	0.59%
2018/10/05	0	0.00	1	26.25	26.30	-1	1,648	-0.06%
2018/09/12	0	0.00	2	28.00	28.25	-2	1,498	-0.13%
2018/09/05	2	29.80	0	0.00	29.75	2	1,391	0.14%
2018/08/30	0	0.00	7	35.20	35.25	-7	1,170	-0.60%
2018/08/24	7	34.30	0	0.00	34.35	7	1,109	0.63%
2018/08/20	0	0.00	1	33.95	34.00	-1	1,141	-0.09%
2018/08/17	0	0.00	1	34.00	34.00	-1	1,146	-0.09%
2018/07/27	2	34.00	0	0.00	33.95	2	1,206	0.17%
2018/07/18	0	0.00	6	33.32	33.35	-6	1,189	-0.50%
2018/07/16	0	0.00	2	33.20	32.95	-2	1,174	-0.17%
2018/06/25	0.6	32.85	0	0.00	32.95	0.6	1,285	0.05%
2018/06/15	1	33.00	0	0.00	32.80	1	1,379	0.07%
2018/06/08	2	33.65	0	0.00	33.50	2	1,517	0.13%
2018/06/07	1	33.70	0	0.00	33.70	1	1,525	0.07%
2018/06/06	0	0.00	0.6	33.50	33.60	-0.6	1,536	-0.04%
2018/06/01	1	32.85	0	0.00	32.75	1	1,479	0.07%
2018/05/24	0.2	32.70	0	0.00	32.80	0.2	1,467	0.01%
2018/05/07	2	31.70	0	0.00	31.70	2	1,629	0.12%
2018/05/04	2	31.65	0	0.00	31.70	2	1,636	0.12%
2018/04/30	0	0.00	5	32.10	32.15	-5	1,645	-0.30%
2018/04/16	0	0.00	1	33.25	33.50	-1	2,011	-0.05%
2018/04/03	0	0.00	10	33.58	33.65	-10	2,015	-0.50%
2018/03/31	0	0.00	6	33.85	34.20	-6	2,025	-0.30%
2018/03/29	15	33.60	0	0.00	33.65	15	2,021	0.74%
2018/03/13	0	0.00	1	33.05	33.20	-1	2,254	-0.04%
2018/03/09	0	0.00	1	32.20	32.20	-1	2,224	-0.04%
2018/03/06	0	0.00	1	32.05	32.10	-1	2,370	-0.04%
2018/03/05	0	0.00	1	32.15	32.10	-1	2,413	-0.04%
2018/02/23	0	0.00	10.4	31.79	31.70	-10.4	2,490	-0.42%
2018/02/12	0	0.00	5	31.13	31.00	-5	2,529	-0.20%
2018/02/09	6	30.79	3	31.50	31.50	3	2,512	0.12%
2018/02/08	1	31.15	1	31.30	31.50	0	2,510	0.00%
2018/02/07	8	31.06	8	31.04	31.00	0	2,606	0.00%
2018/02/05	0	0.00	1	32.75	32.85	-1	2,566	-0.04%
2018/02/02	2	33.45	1	33.50	33.40	1	2,560	0.04%
2018/01/24	0	0.00	2	33.85	34.00	-2	2,618	-0.08%
2018/01/23	0	0.00	3	33.85	34.00	-3	2,630	-0.11%
2018/01/19	5	34.50	0	0.00	34.35	5	2,624	0.19%
2018/01/15	0	0.00	1	33.85	34.00	-1	2,643	-0.04%
2018/01/10	6	34.05	2	33.95	33.95	4	2,695	0.15%
2018/01/05	0	0.00	20	35.75	35.65	-20	2,816	-0.71%
2018/01/04	1	35.55	0	0.00	35.65	1	3,160	0.03%
2018/01/03	22	35.63	0	0.00	35.60	22	3,224	0.68%