神達 (3706)-亞東券商分點個股進出

台股 » 個股 » 神達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

神達

(3706)

可現股當沖

股價
45.90
漲跌
▲0.45
漲幅
+0.99%
成交量
3,100張
產業
上市電腦週邊類股
863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－亞東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

亞東券商分點個股進出
亞東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/27	0	0.00	6	45.92	45.90	-6	8,087	-0.07%
2024/09/26	2	45.80	1	46.25	45.45	1	8,125	0.01%
2024/09/25	4	45.96	1	46.25	45.90	3	8,102	0.04%
2024/09/24	1	45.05	1	45.65	45.45	0	8,060	0.00%
2024/09/23	1	45.45	0	0.00	45.30	1	8,078	0.01%
2024/09/20	0	45.55	0	0.00	45.40	0	8,102	0.00%
2024/09/19	0.1	45.40	1	45.75	45.75	-1	8,127	-0.01%
2024/09/18	1.2	45.48	0	0.00	45.10	1.2	8,220	0.01%
2024/09/13	6	45.74	8	46.04	45.90	-2	8,231	-0.02%
2024/09/12	1	45.15	5.1	44.88	45.15	-4.1	8,250	-0.05%
2024/09/11	2	43.50	19	43.50	43.45	-17	8,199	-0.21%
2024/09/10	4.1	43.38	3	43.95	43.10	1	8,240	0.01%
2024/09/06	0	0.00	2	42.55	42.65	-2	8,293	-0.02%
2024/09/05	1	42.10	0	0.00	42.15	1	8,398	0.01%
2024/09/04	16.1	42.59	5	41.85	41.85	11.1	8,527	0.13%
2024/09/03	2	44.88	4	45.24	44.75	-2	8,556	-0.02%
2024/09/02	2	44.90	0	0.00	44.70	2	8,657	0.02%
2024/08/28	1	44.50	0	0.00	44.75	1	9,155	0.01%
2024/08/27	1	44.65	0	0.00	44.95	1	9,260	0.01%
2024/08/26	0	0.00	13	45.15	44.95	-13	9,465	-0.14%
2024/08/23	1	43.45	2	44.20	44.20	-1	9,715	-0.01%
2024/08/22	1	43.85	0.1	43.95	43.85	0.9	9,859	0.01%
2024/08/21	0	0.00	1	44.00	43.90	-1	10,206	-0.01%
2024/08/20	1	44.15	1	44.25	44.10	0	10,642	0.00%
2024/08/19	0.1	44.15	2	44.30	44.15	-2	11,292	-0.02%
2024/08/16	1.1	44.41	3	44.67	44.20	-2	12,350	-0.02%
2024/08/15	1	43.75	2	44.00	43.75	-1	12,980	-0.01%
2024/08/14	1	43.70	6	43.97	44.10	-5	13,664	-0.04%
2024/08/13	5	43.70	2	44.40	43.25	3	14,066	0.02%
2024/08/12	2	42.25	1.1	42.30	43.00	1	14,251	0.01%
2024/08/09	3	40.82	2	41.18	40.60	1	14,713	0.01%
2024/08/08	1.1	40.09	0	0.00	40.05	1.1	15,293	0.01%
2024/08/07	1	41.05	8.1	39.45	41.15	-7.1	15,433	-0.05%
2024/08/06	0	0.00	4	38.24	38.45	-4	15,832	-0.03%
2024/08/05	9	38.86	1	38.70	38.70	8	15,769	0.05%
2024/08/02	2	43.10	0	0.00	42.95	2	15,699	0.01%
2024/08/01	0	0.00	2.2	43.60	44.30	-2.2	15,804	-0.01%
2024/07/30	3.1	41.96	0	0.00	42.55	3.1	16,010	0.02%
2024/07/29	7	42.83	6	42.55	42.30	1	16,028	0.01%
2024/07/26	6.2	43.29	3	43.52	43.75	3.2	16,004	0.02%
2024/07/23	1.1	44.81	0	0.00	44.80	1.1	16,029	0.01%
2024/07/22	4.1	44.95	2	44.70	45.00	2.1	16,326	0.01%
2024/07/19	15	46.52	11.1	46.06	45.90	3.9	16,197	0.02%
2024/07/18	11.2	47.17	4	46.96	47.00	7.2	16,145	0.04%
2024/07/17	27	48.03	5	47.99	48.00	22	16,096	0.14%
2024/07/16	14	48.40	38.1	48.60	48.25	-24.1	16,105	-0.15%
2024/07/15	17	47.94	6	48.20	47.35	11	15,906	0.07%
2024/07/12	10.3	48.70	4	48.25	48.25	6.3	15,763	0.04%
2024/07/11	42	49.08	32.5	48.87	48.85	9.5	15,484	0.06%
2024/07/10	12	46.70	6.1	46.91	46.60	6	15,038	0.04%
2024/07/09	1	46.10	6.2	46.57	46.10	-5.2	15,050	-0.03%
2024/07/08	0	45.40	0	0.00	45.40	0	14,960	0.00%
2024/07/05	21	45.71	8.8	45.63	45.90	12.2	15,109	0.08%
2024/07/04	0.1	44.55	2	44.60	44.60	-1.9	15,087	-0.01%
2024/07/03	1.5	44.64	0	0.00	44.50	1.5	15,199	0.01%
2024/07/02	9	43.87	5	44.20	44.70	4	15,433	0.03%
2024/07/01	10	44.25	0	0.00	44.10	10	15,646	0.06%
2024/06/27	9	43.97	6	43.91	43.90	3	16,419	0.02%
2024/06/26	17	44.70	0	0.00	44.35	17	16,877	0.10%
2024/06/25	16	44.16	5	44.45	44.80	11	17,982	0.06%
2024/06/24	21.1	45.36	5	44.75	44.75	16.1	19,475	0.08%
2024/06/21	6	46.02	5	46.45	46.15	1	19,884	0.01%
2024/06/20	12.1	46.38	2	46.55	46.45	10.1	20,564	0.05%
2024/06/19	6	46.17	5.1	46.34	46.25	0.9	22,953	0.00%
2024/06/18	5	45.42	30	45.55	45.70	-25	25,902	-0.10%
2024/06/17	8	45.61	0	0.00	45.55	8	28,245	0.03%
2024/06/14	0	0.00	0	45.75	45.95	0	29,522	0.00%
2024/06/13	2	45.55	3	45.63	45.45	-1	29,641	0.00%
2024/06/12	9	44.90	9.6	44.98	45.15	-0.6	29,801	0.00%
2024/06/11	6	45.25	1	45.10	45.10	5	30,032	0.02%
2024/06/07	8.1	45.88	7	45.90	45.70	1.1	30,461	0.00%
2024/06/06	12	46.47	10	46.57	46.60	2	30,717	0.01%
2024/06/05	10.1	47.35	10	46.99	46.65	0.1	30,788	0.00%
2024/06/04	28	48.23	26	48.43	47.75	2	30,772	0.01%
2024/06/03	3.2	48.27	5	48.54	48.20	-1.9	30,722	-0.01%
2024/05/31	1	47.95	1	47.75	47.50	0	30,623	0.00%
2024/05/30	20	48.23	11	48.06	47.60	9	30,611	0.03%
2024/05/29	20	48.82	9	49.02	49.00	11	30,586	0.04%
2024/05/28	5	48.05	7	48.36	48.35	-2	30,460	-0.01%
2024/05/27	7	48.82	14	49.09	48.40	-7	30,404	-0.02%
2024/05/24	15.1	48.34	13.1	48.59	48.35	2	30,334	0.01%
2024/05/23	25.2	48.52	9	48.92	48.00	16.2	30,104	0.05%
2024/05/22	32.1	49.17	14.1	48.93	49.50	18	29,750	0.06%
2024/05/21	6.1	46.85	22.3	46.98	47.95	-16.2	29,279	-0.06%
2024/05/20	16.1	45.82	9.2	46.33	45.80	6.9	28,708	0.02%
2024/05/17	17.3	46.12	11.1	45.91	45.90	6.2	28,138	0.02%
2024/05/16	21.1	47.40	17.2	47.12	46.80	3.9	27,886	0.01%
2024/05/15	19.2	47.28	16.4	47.51	47.40	2.8	27,835	0.01%
2024/05/14	9.4	46.51	31.2	46.81	48.00	-21.8	27,668	-0.08%
2024/05/13	1	44.85	13	44.83	44.85	-12	27,147	-0.04%
2024/05/10	30	44.25	14	44.88	44.10	16	27,071	0.06%
2024/05/09	8	42.90	1	42.91	42.75	7	26,688	0.03%
2024/05/08	5	42.75	5	43.05	42.95	0	26,814	0.00%
2024/05/07	0	42.55	1.1	43.00	43.00	-1.1	26,976	0.00%
2024/05/06	1	43.40	13	43.60	43.20	-12	26,908	-0.04%
2024/05/03	18	44.52	4	45.08	43.75	14	26,916	0.05%
2024/05/02	10	44.74	7	44.71	44.60	3	27,037	0.01%
2024/04/30	1	45.50	3	45.71	45.40	-2	27,395	-0.01%
2024/04/29	9	45.87	1	46.25	45.90	8	27,857	0.03%
2024/04/26	28	45.95	27.1	45.59	45.70	0.9	28,831	0.00%
2024/04/24	0	0.00	7.1	44.21	44.60	-7.1	29,086	-0.02%
2024/04/22	6	43.43	0	0.00	42.20	6	29,228	0.02%
2024/04/19	4	43.55	3	43.95	43.70	1	29,229	0.00%
2024/04/18	8	44.73	5	44.69	44.70	3	29,358	0.01%
2024/04/17	1	45.10	0	0.00	45.00	1	29,809	0.00%
2024/04/16	6	45.29	4	45.35	44.55	2	30,455	0.01%
2024/04/15	4.1	47.54	2	47.45	46.85	2.1	30,218	0.01%
2024/04/12	1	49.10	0	0.00	48.60	1	30,070	0.00%
2024/04/11	28	48.79	19	48.77	48.85	9	30,088	0.03%
2024/04/10	4	49.78	3	50.20	49.55	1	30,183	0.00%
2024/04/09	4	49.86	1	49.75	50.00	3	30,203	0.01%
2024/04/08	2	50.20	2	50.65	50.20	0	30,454	0.00%
2024/04/03	8.1	49.80	10	49.80	50.00	-2	30,964	-0.01%
2024/04/02	8.1	50.41	1	50.10	50.10	7.1	32,738	0.02%
2024/04/01	10.1	51.14	2	50.90	51.10	8.1	32,628	0.02%
2024/03/29	15	51.25	3	51.73	51.50	12	32,317	0.04%
2024/03/28	31.6	53.61	10	52.20	52.20	21.6	31,969	0.07%
2024/03/27	43	56.17	23.1	55.78	56.70	19.9	30,939	0.06%
2024/03/26	7	53.19	7	53.94	53.20	0	29,545	0.00%
2024/03/25	16	54.09	7	54.73	54.00	9	29,445	0.03%
2024/03/22	49	57.15	14	57.05	54.00	35	28,813	0.12%
2024/03/21	32	55.45	48.4	56.05	57.90	-16.4	26,387	-0.06%
2024/03/20	8	52.78	34.2	53.11	53.60	-26.2	23,391	-0.11%
2024/03/19	7.1	48.40	42.4	47.97	48.80	-35.3	21,293	-0.17%
2024/03/18	0	0.00	12	45.97	46.50	-12	20,908	-0.06%
2024/03/15	8	45.33	99	45.27	45.60	-91	20,820	-0.44%
2024/03/14	93	45.77	4	45.65	45.55	89	20,658	0.43%
2024/03/13	10	45.58	24.4	45.85	45.65	-14.4	20,533	-0.07%
2024/03/12	5	44.15	14.7	44.75	45.30	-9.7	20,128	-0.05%
2024/03/11	7.1	43.78	12	43.98	43.70	-4.9	19,919	-0.02%
2024/03/08	53	42.60	0	0.00	42.50	53	19,835	0.27%
2024/03/07	7	43.00	1	42.85	42.70	6	20,023	0.03%
2024/03/06	1	43.05	5	43.22	43.30	-4	20,391	-0.02%
2024/03/04	4	43.61	5	43.63	43.20	-1	20,436	0.00%
2024/03/01	9	43.06	9.8	43.03	43.05	-0.8	20,313	0.00%
2024/02/29	8	41.55	3	41.60	42.30	5	20,308	0.02%
2024/02/27	15.1	41.92	5	42.06	41.60	10.1	20,415	0.05%
2024/02/26	12.1	42.91	7	42.96	42.95	5.1	20,354	0.02%
2024/02/23	8	44.57	7.8	45.16	43.60	0.3	20,439	0.00%
2024/02/22	16	44.74	11	45.61	44.45	5	20,545	0.02%
2024/02/21	1	43.80	0	44.63	43.75	1	20,177	0.00%
2024/02/20	3	43.77	0	0.00	43.75	3	20,306	0.01%
2024/02/19	10	44.61	0.1	44.70	44.15	10	20,252	0.05%
2024/02/16	5	45.22	10	45.72	45.60	-5	20,286	-0.02%
2024/02/15	12	45.16	6.3	45.58	45.10	5.8	20,101	0.03%
2024/02/05	3	44.83	13	44.80	44.80	-10	19,880	-0.05%
2024/02/02	0	0.00	24.1	45.05	45.10	-24.1	19,884	-0.12%
2024/02/01	15	44.66	0	0.00	44.65	15	19,825	0.08%
2024/01/31	8	45.33	1	45.15	45.00	7	19,888	0.04%
2024/01/30	4	45.70	4	45.85	46.40	0	19,712	0.00%
2024/01/29	0	0.00	1	44.95	45.30	-1	19,491	-0.01%
2024/01/26	2	44.60	0	0.00	44.50	2	19,452	0.01%
2024/01/25	23.9	45.65	6	45.63	45.40	17.9	19,385	0.09%
2024/01/24	4	46.55	5	46.63	46.10	-1	19,145	-0.01%
2024/01/23	13	46.55	22	46.20	46.40	-9	18,790	-0.05%
2024/01/22	5.1	46.41	31	46.63	46.40	-25.9	18,283	-0.14%
2024/01/19	18	44.55	10	44.44	44.85	8	17,193	0.05%
2024/01/18	0	0.00	1	43.75	43.35	-1	16,714	-0.01%
2024/01/17	3	43.32	11	43.88	43.25	-8	16,663	-0.05%
2024/01/16	9	43.41	4	43.49	43.60	5	16,614	0.03%
2024/01/15	1	43.65	6	43.85	43.95	-5	16,467	-0.03%
2024/01/12	24	44.16	15	43.69	43.55	9	16,410	0.05%
2024/01/11	9.1	43.96	15	44.29	44.55	-5.9	16,224	-0.04%
2024/01/10	18	43.02	64.4	43.34	43.65	-46.4	15,998	-0.29%
2024/01/09	2	42.33	3	42.35	41.95	-1	15,344	-0.01%
2024/01/08	1	42.15	3	42.47	42.15	-2	15,597	-0.01%
2024/01/05	21	42.07	21	42.36	42.25	0	16,105	0.00%
2024/01/04	46	42.68	23	42.17	42.10	23	16,376	0.14%
2024/01/03	7	42.90	22	43.28	43.30	-15	16,329	-0.09%
2024/01/02	47	43.60	39.1	43.42	43.20	7.9	16,273	0.05%
2023/12/29	32	44.52	35	44.52	44.55	-3	15,997	-0.02%
2023/12/28	58	45.14	65	45.01	45.00	-7	15,338	-0.05%
2023/12/27	4	42.30	12	42.77	42.55	-8	13,513	-0.06%
2023/12/26	0	0.00	9	41.94	42.10	-9	13,726	-0.07%
2023/12/25	3	41.85	3	42.28	41.55	0	13,929	0.00%
2023/12/22	1	41.20	1.1	41.70	41.60	-0.1	13,969	0.00%
2023/12/21	34	41.59	21	41.47	41.50	13	14,021	0.09%
2023/12/20	3	41.78	33.2	41.26	41.65	-30.2	14,239	-0.21%
2023/12/19	7.1	39.93	0	0.00	39.50	7.1	14,259	0.05%
2023/12/18	254	40.25	4	40.25	40.30	250	14,458	1.73%	大買/鉅額交易
2023/12/15	6.1	40.70	0	0.00	40.25	6.1	15,181	0.04%
2023/12/14	48.1	40.94	21	40.99	40.70	27.1	15,435	0.18%
2023/12/13	54	42.08	61.1	41.72	41.20	-7.1	15,245	-0.05%
2023/12/12	5	41.04	1	41.20	40.90	4	14,422	0.03%
2023/12/11	4	41.30	22	41.20	41.15	-18	14,501	-0.12%
2023/12/08	6	41.18	8	41.51	40.95	-2	14,553	-0.01%
2023/12/07	4	41.14	7	41.48	41.15	-3	14,461	-0.02%
2023/12/06	8	41.28	5.1	41.33	41.15	2.9	14,542	0.02%
2023/12/05	14	40.87	3	40.93	40.75	11	14,492	0.08%
2023/12/04	531	41.28	6	41.43	41.25	525	14,429	3.64%	大買/鉅額交易
2023/12/01	32	41.21	28	41.23	41.40	4	14,215	0.03%
2023/11/30	7	39.86	5	40.15	40.20	2	13,802	0.01%
2023/11/29	8	39.39	7	39.66	39.85	1	13,797	0.01%
2023/11/28	1	38.45	11	39.12	39.30	-10	13,956	-0.07%
2023/11/27	10	38.48	1	40.00	38.25	9	14,123	0.06%
2023/11/24	11	40.09	5	39.98	39.75	6	14,088	0.04%
2023/11/23	6	40.93	12	41.24	40.90	-6	14,040	-0.04%
2023/11/22	9	40.97	4	41.15	40.75	5	14,038	0.04%
2023/11/21	6	41.84	3.2	42.08	42.20	2.9	14,068	0.02%
2023/11/20	3	41.02	5	40.90	41.20	-2	14,328	-0.01%
2023/11/17	1	39.35	1.1	40.04	40.90	-0.1	14,375	0.00%
2023/11/16	3	38.85	6	39.20	39.30	-3	14,457	-0.02%
2023/11/15	6	39.13	9	39.24	38.70	-3	14,825	-0.02%
2023/11/14	1.1	39.80	0.1	39.95	39.85	1.1	16,064	0.01%
2023/11/13	3	39.17	6	39.20	39.70	-3	16,441	-0.02%
2023/11/10	4	39.45	4	39.35	39.50	0	16,710	0.00%
2023/11/09	1	38.85	3.5	38.94	38.85	-2.5	16,978	-0.01%
2023/11/08	2.5	39.10	2	39.13	39.10	0.5	17,277	0.00%
2023/11/07	0	0.00	1	38.30	38.80	-1	17,499	-0.01%
2023/11/06	3	38.58	3	38.52	38.70	0	18,229	0.00%
2023/11/02	0.1	37.70	1	37.95	37.90	-0.9	19,410	0.00%
2023/10/31	6	36.95	0	0.00	36.75	6	21,299	0.03%
2023/10/30	1	38.00	0	0.00	37.90	1	21,465	0.00%
2023/10/27	1	38.75	2	38.55	38.15	-1	21,611	0.00%
2023/10/25	1	39.10	0	38.95	39.00	1	22,087	0.00%
2023/10/24	1	38.55	4	38.90	39.00	-3	22,137	-0.01%
2023/10/23	0	0.00	1	38.60	38.30	-1	22,215	0.00%
2023/10/20	3	37.20	3	37.49	37.95	0	22,467	0.00%
2023/10/19	3.1	37.51	2	37.41	38.00	1.1	22,749	0.00%
2023/10/18	5	37.64	0.1	37.90	37.50	5	23,174	0.02%
2023/10/17	1.1	40.09	1.1	40.31	39.35	0	23,530	0.00%
2023/10/16	13	40.26	2	39.80	39.80	11	26,345	0.04%
2023/10/13	14	41.65	27	42.03	42.00	-13	30,275	-0.04%
2023/10/12	4	41.15	10	41.53	41.85	-6	30,070	-0.02%
2023/10/11	4	41.12	2	41.35	39.65	2	30,478	0.01%
2023/10/06	2	41.38	2.2	42.00	41.50	-0.2	30,983	0.00%
2023/10/05	5.2	41.57	9	41.61	41.65	-3.8	32,976	-0.01%
2023/10/04	1	41.20	1	40.90	41.20	0	33,163	0.00%
2023/10/03	6	41.80	11	41.93	41.45	-5	33,217	-0.01%
2023/10/02	17	42.37	22.1	42.05	42.50	-5.1	33,214	-0.02%
2023/09/28	44	41.33	28	40.93	40.75	16	33,075	0.05%
2023/09/27	27	40.39	25	40.63	40.80	2	33,344	0.01%
2023/09/26	21	40.39	22.1	40.55	40.10	-1.1	34,282	0.00%
2023/09/25	3	40.22	8	40.51	40.10	-5	34,571	-0.01%
2023/09/22	4	39.98	20.1	40.57	40.80	-16.1	34,366	-0.05%
2023/09/21	9.1	38.66	7.5	39.01	39.25	1.5	34,107	0.00%
2023/09/20	21.5	40.10	30.1	39.37	39.50	-8.6	34,089	-0.03%
2023/09/19	3	38.82	5	39.24	38.45	-2	33,817	-0.01%
2023/09/18	9	37.96	2	37.80	37.80	7	34,400	0.02%
2023/09/15	3	38.60	8	38.81	38.70	-5	34,706	-0.01%
2023/09/14	3	38.77	1	39.10	38.70	2	34,870	0.01%
2023/09/13	13	38.56	0	39.00	38.55	13	35,439	0.04%
2023/09/12	0.1	38.60	1	38.70	38.45	-0.9	37,017	0.00%
2023/09/11	5.1	38.39	9	38.21	38.20	-3.9	38,498	-0.01%
2023/09/08	4.1	39.21	0	0.00	39.25	4.1	38,420	0.01%
2023/09/07	0	0.00	0.1	39.90	39.65	-0.1	38,624	0.00%
2023/09/06	1.1	40.64	1.1	40.31	40.15	0	38,619	0.00%
2023/09/05	2.1	40.08	25.1	40.25	40.35	-23	38,718	-0.06%
2023/09/04	1	39.65	0	40.00	39.90	1	38,830	0.00%
2023/09/01	4.2	40.01	1	40.55	39.75	3.2	38,850	0.01%
2023/08/31	1.1	40.16	11	40.29	40.55	-9.9	38,766	-0.03%
2023/08/30	4	41.06	1.1	41.89	40.95	2.9	38,883	0.01%
2023/08/29	4	41.36	1	41.20	41.20	3	39,373	0.01%
2023/08/28	2.2	41.00	2	41.58	41.35	0.2	40,556	0.00%
2023/08/25	18	42.05	2	42.18	41.70	16	40,916	0.04%
2023/08/24	18	43.69	26	43.45	43.30	-8	40,875	-0.02%
2023/08/23	6	43.77	7	43.84	44.00	-1	40,874	0.00%
2023/08/22	16	43.68	11	44.11	43.20	5	40,647	0.01%
2023/08/21	8	43.51	3	43.75	43.30	5	40,346	0.01%
2023/08/18	21	45.34	24.1	46.11	44.05	-3.1	39,988	-0.01%
2023/08/17	4	42.21	19.1	42.95	43.10	-15.1	38,655	-0.04%
2023/08/16	20	42.54	8	42.73	43.00	12	38,358	0.03%
2023/08/15	6	43.69	6.2	44.41	43.35	-0.2	38,455	0.00%
2023/08/14	6	42.67	3	42.84	42.80	3	38,131	0.01%
2023/08/11	6.3	43.22	5	43.42	42.85	1.3	37,795	0.00%
2023/08/10	43.1	43.30	37	42.39	42.30	6.1	37,397	0.02%
2023/08/09	42	45.75	34	45.09	45.00	8	36,606	0.02%
2023/08/08	21.1	47.08	0	0.00	46.35	21.1	36,084	0.06%
2023/08/07	20	48.25	19.1	47.32	48.45	0.9	35,289	0.00%
2023/08/04	16	45.63	4	45.64	45.15	12	33,829	0.04%
2023/08/02	13.2	45.75	2	45.65	44.95	11.2	33,238	0.03%
2023/08/01	1	47.03	3	48.42	48.60	-2	32,945	-0.01%
2023/07/31	8	47.28	18	50.33	47.05	-10	32,749	-0.03%
2023/07/28	17	48.22	8	47.00	49.50	9	32,343	0.03%
2023/07/27	2	47.05	0	0.00	46.80	2	32,140	0.01%
2023/07/26	5	47.65	1	48.70	47.10	4	31,987	0.01%
2023/07/25	1	48.20	4	49.00	48.30	-3	31,791	-0.01%
2023/07/24	8	49.90	22	49.40	49.90	-14	31,491	-0.04%
2023/07/21	13.1	47.74	8.1	46.92	49.30	4.9	31,107	0.02%
2023/07/20	17.2	47.74	4.3	46.94	46.80	13	30,607	0.04%
2023/07/19	75	51.67	93.9	51.85	51.10	-18.8	29,960	-0.06%
2023/07/18	52.2	53.86	55.5	52.86	50.40	-3.3	27,034	-0.01%
2023/07/17	18.1	52.20	5.7	52.20	52.20	12.4	22,706	0.05%
2023/07/14	2	46.70	15.5	47.50	47.50	-13.5	22,355	-0.06%
2023/07/13	1	42.95	16.7	43.09	43.20	-15.7	21,592	-0.07%
2023/07/12	37.3	38.17	75.7	38.76	39.30	-38.4	20,937	-0.18%
2023/07/11	14.6	35.77	3	35.75	35.75	11.6	18,866	0.06%
2023/07/10	17.2	35.21	11	34.94	34.90	6.2	18,579	0.03%
2023/07/07	3.1	35.32	3.1	35.71	35.35	0	18,406	0.00%
2023/07/06	4.1	35.78	1.1	36.72	35.55	3	18,239	0.02%
2023/07/05	12.1	36.70	6	37.24	36.15	6.1	17,878	0.03%
2023/07/04	58	37.50	32.6	37.56	37.70	25.4	17,291	0.15%
2023/07/03	6	35.86	11.3	36.02	35.95	-5.3	16,168	-0.03%
2023/06/30	3	34.60	0	34.70	34.95	3	15,723	0.02%
2023/06/29	5	34.80	6	34.88	34.70	-1	15,578	-0.01%
2023/06/28	13	35.38	2	35.83	34.70	11	15,444	0.07%
2023/06/27	19.1	35.29	6	35.91	35.35	13.1	15,208	0.09%
2023/06/26	20	36.53	14.2	36.45	36.85	5.8	14,732	0.04%
2023/06/21	3	35.30	28.3	35.23	35.15	-25.3	13,755	-0.18%
2023/06/20	27	34.57	1	35.00	34.50	26	13,358	0.19%
2023/06/19	7	35.11	7	35.16	35.40	0	13,068	0.00%
2023/06/16	53.2	37.21	48.4	37.11	36.45	4.8	12,329	0.04%
2023/06/15	31	34.31	174.5	34.74	36.15	-143.5	10,611	-1.35%	大賣/鉅額交易
2023/06/14	60	32.69	30	33.10	32.90	30	9,027	0.33%
2023/06/13	0	0.00	121.1	32.95	32.85	-121.1	8,882	-1.36%	大賣/鉅額交易
2023/06/12	163	31.86	0	0.00	32.10	163	8,565	1.90%	大買/鉅額交易
2023/06/09	19	31.82	105.2	32.28	32.40	-86.2	8,506	-1.01%	大賣/
2023/06/08	69	31.84	0	0.00	31.55	69	8,322	0.83%
2023/06/07	0	0.00	40	32.32	32.40	-40	8,188	-0.49%
2023/06/06	4	31.95	21	32.10	31.95	-17	8,098	-0.21%
2023/06/05	50	32.80	3	33.50	32.65	47	7,965	0.59%
2023/06/02	27	33.11	47.6	33.46	32.90	-20.6	7,652	-0.27%
2023/06/01	97	33.14	72	33.41	33.40	25	7,043	0.35%
2023/05/31	96.1	31.76	82	31.87	31.95	14.1	5,728	0.25%
2023/05/30	26	30.98	5	31.05	31.00	21	5,203	0.40%
2023/05/29	14	31.35	5.1	30.69	31.40	8.9	5,067	0.18%
2023/05/26	5	29.51	2	29.30	29.25	3	4,433	0.07%
2023/05/25	4	29.41	3	29.57	29.50	1	4,387	0.02%
2023/05/24	1	29.20	0	0.00	29.20	1	4,322	0.02%
2023/05/23	3	29.28	0	0.00	29.25	3	4,223	0.07%
2023/05/22	0	0.00	1	30.65	30.15	-1	4,015	-0.02%
2023/05/19	4	29.46	117	29.94	30.20	-113	3,821	-2.96%	大賣/鉅額交易
2023/05/18	0	0.00	2	28.58	28.40	-2	3,282	-0.06%
2023/05/17	0	0.00	1	28.50	28.35	-1	3,233	-0.03%
2023/05/16	1	28.25	0	0.00	28.25	1	3,208	0.03%
2023/05/15	0	0.00	1	27.95	28.00	-1	3,192	-0.03%
2023/05/11	2	27.90	0	0.00	27.85	2	3,316	0.06%
2023/05/09	0	0.00	1	28.00	27.95	-1	3,426	-0.03%
2023/05/08	0	0.00	7	28.17	28.10	-7	3,450	-0.20%
2023/05/04	1	28.25	0	0.00	28.35	1	3,526	0.03%
2023/04/21	1	27.85	1	27.90	27.75	0	3,391	0.00%
2023/04/20	3	28.00	0	0.00	27.85	3	3,378	0.09%
2023/04/19	0.1	28.15	0	0.00	27.95	0.1	3,349	0.00%
2023/04/18	0	0.00	1	28.40	28.25	-1	3,297	-0.03%
2023/04/17	0	0.00	13	28.52	28.60	-13	3,244	-0.40%
2023/04/14	0	0.00	40	28.04	28.10	-40	3,103	-1.29%
2023/04/11	1	27.90	20	27.90	27.90	-19	3,085	-0.62%
2023/04/10	6	27.50	0	0.00	27.40	6	3,027	0.20%
2023/04/06	2	27.30	1	27.30	27.30	1	2,993	0.03%
2023/03/30	11	27.40	0	0.00	27.35	11	2,995	0.37%
2023/03/29	0	0.00	4	27.50	27.45	-4	2,977	-0.13%
2023/03/28	2	28.62	0	0.00	28.50	2	3,005	0.07%
2023/03/27	0	28.73	1	28.75	28.65	-1	3,055	-0.03%
2023/03/24	3	28.68	2	28.68	28.70	1	3,060	0.03%
2023/03/22	0	28.84	0	0.00	28.80	0	3,014	0.00%
2023/03/21	3	28.40	2	28.55	28.55	1	2,995	0.03%
2023/03/20	0	28.33	0	0.00	28.35	0	2,979	0.00%
2023/03/17	4	28.10	0	0.00	28.00	4	2,965	0.13%
2023/03/16	17	27.98	0	0.00	27.90	17	2,933	0.58%
2023/03/15	20	28.23	10	28.20	28.20	10	2,914	0.34%
2023/03/14	20	28.29	0	0.00	28.25	20	2,932	0.68%
2023/03/13	14	28.35	0	0.00	28.50	14	2,929	0.48%
2023/03/10	35	28.74	0	0.00	28.65	35	2,899	1.21%
2023/03/09	6.1	29.04	0	0.00	29.05	6.1	2,864	0.21%
2023/03/08	1	29.15	0	0.00	29.15	1	2,812	0.04%
2023/03/07	1	29.20	0	0.00	29.35	1	2,771	0.04%
2023/03/06	1	29.30	2	29.30	29.35	-1	2,738	-0.04%
2023/03/03	1	29.35	0	0.00	29.35	1	2,700	0.04%
2023/03/02	0	0.00	5	29.40	29.45	-5	2,659	-0.19%
2023/03/01	9	29.70	5	29.60	29.50	4	2,598	0.15%
2023/02/24	0	0.00	3	31.43	31.60	-3	2,429	-0.12%
2023/02/23	1	31.00	2	31.25	31.20	-1	2,369	-0.04%
2023/02/21	1	30.95	0	0.00	31.10	1	2,378	0.04%
2023/02/09	4	30.94	0	0.00	30.90	4	2,666	0.15%
2023/02/08	0	0.00	3	31.90	31.85	-3	2,565	-0.12%
2023/02/07	2	31.95	2	31.85	31.85	0	2,512	0.00%
2023/02/06	0	0.00	1	31.50	31.50	-1	2,430	-0.04%
2023/02/03	5	31.30	6	31.20	31.40	-1	2,400	-0.04%
2023/02/02	0	0.00	3	30.97	30.85	-3	2,337	-0.13%
2023/01/31	0	0.00	1	30.50	30.80	-1	2,285	-0.04%
2023/01/30	0	0.00	4	30.20	30.30	-4	2,225	-0.18%
2023/01/17	0	0.00	2	30.00	30.00	-2	2,197	-0.09%
2023/01/13	0	0.00	5	30.14	30.05	-5	2,179	-0.23%
2023/01/10	0	0.00	3	30.07	30.10	-3	2,167	-0.14%
2023/01/09	2	29.60	0	0.00	29.75	2	2,122	0.09%
2023/01/05	2	29.50	0	0.00	29.50	2	2,135	0.09%
2023/01/04	2	29.60	1	29.55	29.50	1	2,134	0.05%
2023/01/03	1	29.50	0	0.00	29.60	1	2,154	0.05%
2022/12/30	0	0.00	1	30.10	29.50	-1	2,154	-0.05%
2022/12/29	13	29.65	20	29.62	29.70	-7	2,083	-0.34%
2022/12/28	1	29.25	0	0.00	29.15	1	2,050	0.05%
2022/12/22	1	29.85	0	0.00	29.75	1	2,115	0.05%
2022/12/20	0	0.00	1	30.30	29.60	-1	2,060	-0.05%
2022/12/19	4	30.00	1	30.00	29.75	3	2,012	0.15%
2022/12/16	1	29.20	6	29.63	29.40	-5	1,889	-0.26%
2022/12/12	5	29.45	2	29.10	29.45	3	1,810	0.17%
2022/12/07	0	0.00	104	29.00	29.00	-104	1,826	-5.69%	大賣/鉅額交易
2022/12/05	10	29.80	0	0.00	29.70	10	1,764	0.57%
2022/12/02	0	0.00	2	30.00	29.95	-2	1,791	-0.11%
2022/12/01	0	0.00	1	30.00	29.95	-1	1,794	-0.06%
2022/11/24	0	0.00	50	29.25	29.30	-50	1,718	-2.91%
2022/11/23	0	0.00	1	29.30	29.25	-1	1,714	-0.06%
2022/11/18	1	29.00	0	0.00	28.95	1	1,727	0.06%
2022/11/16	0	0.00	2	29.10	29.15	-2	1,685	-0.12%
2022/11/15	0	0.00	0.1	28.85	28.85	-0.1	1,608	-0.01%
2022/11/11	50	28.70	2	28.85	28.60	48	1,541	3.11%
2022/11/10	1	28.15	0	0.00	28.30	1	1,488	0.07%
2022/11/09	3	28.50	1	28.60	28.30	2	1,472	0.14%
2022/11/02	0	0.00	2	27.43	27.35	-2	1,595	-0.13%
2022/10/26	1	26.55	1	26.75	26.80	0	1,686	0.00%
2022/10/19	1	26.85	0	0.00	26.75	1	1,702	0.06%
2022/10/17	0	0.00	0.4	26.40	26.40	-0.4	1,723	-0.02%
2022/10/13	0	0.00	5	26.40	26.25	-5	1,785	-0.28%
2022/10/06	0	0.00	1	27.35	27.30	-1	1,797	-0.06%
2022/09/30	0	0.00	10	26.95	27.00	-10	1,852	-0.54%
2022/09/28	105	26.15	0	0.00	26.15	105	1,804	5.82%	大買/鉅額交易
2022/09/27	0	26.55	0	0.00	26.60	0	1,797	0.00%
2022/09/08	0	0.00	1	27.80	28.10	-1	2,205	-0.05%
2022/09/06	1	27.45	0	0.00	27.35	1	2,158	0.05%
2022/08/31	0.2	28.13	0	28.20	28.10	0.2	2,155	0.01%
2022/08/26	1	28.40	0	0.00	28.40	1	2,127	0.05%
2022/08/24	5	28.50	0	0.00	28.40	5	2,119	0.24%
2022/08/16	0	0.00	2	29.00	28.75	-2	2,127	-0.09%
2022/08/15	5	28.65	0	0.00	28.85	5	2,152	0.23%
2022/08/12	0.1	28.85	0	0.00	28.90	0.1	2,128	0.00%
2022/08/10	1	29.20	1	29.50	29.10	0	2,090	0.00%
2022/08/09	0	0.00	4	29.19	29.45	-4	2,078	-0.19%
2022/08/08	1	28.70	2	28.68	28.70	-1	2,003	-0.05%
2022/08/05	0	0.00	3	28.40	28.30	-3	1,993	-0.15%
2022/07/21	1.1	28.09	1	27.80	28.05	0.1	2,251	0.00%
2022/07/15	0	0.00	1	27.00	27.00	-1	2,247	-0.04%
2022/07/14	0	0.00	1	27.00	27.10	-1	2,267	-0.04%
2022/07/13	0	26.80	0	0.00	26.80	0	2,280	0.00%
2022/07/12	2	26.50	0	0.00	26.45	2	2,285	0.09%
2022/07/08	2	27.35	0	0.00	27.40	2	2,300	0.09%
2022/07/06	0	0.00	5	27.00	26.75	-5	2,338	-0.21%
2022/07/01	0	0.00	1	27.10	26.80	-1	2,488	-0.04%
2022/06/30	1	27.50	1	27.60	27.45	0	2,556	0.00%
2022/06/29	1	28.05	0	0.00	28.10	1	2,619	0.04%
2022/06/23	2	28.05	20	28.49	28.20	-18	3,156	-0.57%
2022/06/22	1	28.40	2.2	28.40	28.35	-1.2	3,196	-0.04%
2022/06/21	0	0.00	13	28.69	28.70	-13	3,201	-0.41%
2022/06/20	0	0.00	1	27.50	27.20	-1	3,068	-0.03%
2022/06/17	0	27.65	0	0.00	27.90	0	3,077	0.00%
2022/06/16	0	0.00	1	28.25	27.65	-1	3,073	-0.03%
2022/06/15	0	0.00	10	28.05	28.10	-10	3,108	-0.32%
2022/06/14	0	0.00	2	27.70	27.90	-2	3,145	-0.06%
2022/06/13	2	27.95	0	0.00	27.90	2	3,175	0.06%
2022/06/10	0	0.00	10	28.25	28.20	-10	3,200	-0.31%
2022/06/06	6	27.90	0	27.90	27.85	6	3,402	0.18%
2022/06/02	0.2	28.10	1	28.00	28.00	-0.8	3,636	-0.02%
2022/05/20	0	0.00	1	27.15	27.10	-1	4,512	-0.02%
2022/05/17	0	0.00	1	27.00	27.05	-1	4,720	-0.02%
2022/05/13	7	26.21	6	26.45	26.55	1	4,848	0.02%
2022/05/12	9	26.36	7	26.20	26.15	2	4,878	0.04%
2022/05/11	11	26.87	10	26.75	26.65	1	4,858	0.02%
2022/05/10	3	26.95	0	0.00	27.15	3	4,843	0.06%
2022/05/06	4	27.84	0	0.00	27.85	4	4,838	0.08%
2022/04/29	1	27.90	14	27.83	27.75	-13	4,951	-0.26%
2022/04/28	0	0.00	8	27.85	27.80	-8	4,978	-0.16%
2022/04/27	2	27.50	1	27.80	27.80	1	5,007	0.02%
2022/04/26	0	0.00	1	28.10	28.00	-1	5,007	-0.02%
2022/04/25	4	27.95	0	0.00	27.95	4	5,038	0.08%
2022/04/19	0	0.00	1	28.35	28.35	-1	5,190	-0.02%
2022/04/18	2	28.10	0	0.00	28.10	2	5,247	0.04%
2022/04/15	2	28.50	1	28.35	28.35	1	5,300	0.02%
2022/04/13	1	28.20	0	0.00	28.20	1	5,452	0.02%
2022/04/12	2	28.10	3	28.15	28.25	-1	5,478	-0.02%
2022/04/11	3	28.30	3	28.60	28.20	0	5,506	0.00%
2022/04/08	0	0.00	20	28.20	28.20	-20	5,630	-0.36%
2022/04/07	3	28.20	4	28.50	28.25	-1	5,830	-0.02%
2022/04/06	5	28.82	4	28.88	28.90	1	6,006	0.02%
2022/04/01	0	29.34	0	0.00	29.35	0	6,019	0.00%
2022/03/31	4	29.45	6	29.48	29.55	-2	6,065	-0.03%
2022/03/30	5	31.86	102	31.88	31.75	-97	5,901	-1.64%	大賣/
2022/03/29	1	31.95	20.8	31.95	31.85	-19.8	5,822	-0.34%
2022/03/28	0.1	32.10	0	0.00	32.05	0.1	5,755	0.00%
2022/03/25	3	32.42	0	0.00	32.40	3	5,732	0.05%
2022/03/24	1	32.55	98	32.42	32.50	-97	5,822	-1.67%
2022/03/23	0	0.00	57	32.33	32.30	-57	6,297	-0.91%
2022/03/22	0	32.10	10	32.15	32.20	-10	6,533	-0.15%
2022/03/21	1	32.05	13	32.07	32.00	-12	6,617	-0.18%
2022/03/18	3	31.75	0	0.00	31.75	3	6,829	0.04%
2022/03/17	1	32.00	2	32.08	32.00	-1	7,234	-0.01%
2022/03/16	11	31.73	19	31.80	31.80	-8	7,434	-0.11%
2022/03/15	1	31.70	1	31.75	31.75	0	7,477	0.00%
2022/03/14	0.2	32.05	1	32.05	32.05	-0.8	7,549	-0.01%
2022/03/11	1	31.75	0	0.00	31.75	1	7,637	0.01%
2022/03/10	6	31.80	0	0.00	31.85	6	7,640	0.08%
2022/03/09	0	0.00	1	31.45	31.45	-1	7,658	-0.01%
2022/03/08	9	31.57	8	31.20	31.20	1	7,690	0.01%
2022/03/07	2	32.45	14	32.31	32.35	-12	7,534	-0.16%
2022/03/04	1	32.75	2	33.03	33.05	-1	7,568	-0.01%
2022/03/03	2.2	32.92	2	33.05	33.05	0.2	7,699	0.00%
2022/03/01	18.1	32.46	11	32.15	32.60	7.1	8,286	0.09%
2022/02/25	0	33.65	3	33.65	33.55	-3	8,201	-0.04%
2022/02/24	3.6	33.84	2	33.70	33.70	1.6	8,397	0.02%
2022/02/23	0	0.00	3	34.30	34.30	-3	8,850	-0.03%
2022/02/22	5.1	34.03	0	0.00	33.95	5.1	10,310	0.05%
2022/02/21	16	34.32	6	34.55	34.45	10	10,599	0.09%
2022/02/18	1	33.85	0	0.00	33.95	1	11,073	0.01%
2022/02/17	4	34.11	25	34.11	34.00	-21	11,685	-0.18%
2022/02/16	1	34.05	0	0.00	34.00	1	11,823	0.01%
2022/02/15	0	0.00	1	34.20	33.75	-1	12,048	-0.01%
2022/02/14	30.2	33.64	21	33.41	33.90	9.2	11,967	0.08%
2022/02/11	4	33.64	12	33.68	33.75	-8	11,970	-0.07%
2022/02/10	2	33.60	0	0.00	33.70	2	11,976	0.02%
2022/02/09	2.6	33.51	2	33.75	33.75	0.6	11,960	0.01%
2022/02/08	0.3	33.40	1	33.35	33.50	-0.7	11,952	-0.01%
2022/02/07	1	33.05	0	0.00	33.00	1	11,982	0.01%
2022/01/25	3.1	32.21	0	0.00	32.25	3.1	12,060	0.03%
2022/01/24	3	32.53	0	0.00	32.80	3	12,018	0.02%
2022/01/21	1	33.49	0	0.00	33.10	1	11,989	0.01%
2022/01/20	0	33.65	1	33.75	33.75	-1	11,943	-0.01%
2022/01/18	0	0.00	1	33.85	33.75	-1	11,920	-0.01%
2022/01/14	12	33.03	0	0.00	33.00	12	11,802	0.10%
2022/01/13	1	33.40	1	33.55	33.50	0	11,708	0.00%
2022/01/12	0.1	33.59	0	0.00	33.40	0.1	11,669	0.00%
2022/01/11	26	33.49	10	33.30	33.50	16	11,629	0.14%
2022/01/10	0	0.00	5	33.70	33.65	-5	11,562	-0.04%
2022/01/07	7	33.92	1	34.00	33.80	6	11,500	0.05%
2022/01/06	2	34.05	2	34.48	34.45	0	11,401	0.00%
2022/01/05	3	34.23	0	0.00	34.20	3	11,325	0.03%
2022/01/04	1	34.45	0	0.00	34.50	1	11,295	0.01%
2022/01/03	0	0.00	4	34.64	34.50	-4	11,256	-0.04%
2021/12/30	22	35.00	4	35.14	35.20	18	11,091	0.16%
2021/12/29	0	0.00	25.1	34.92	34.95	-25.1	10,858	-0.23%
2021/12/28	26.1	34.55	12.6	34.58	34.50	13.5	10,623	0.13%
2021/12/27	0	0.00	41	34.26	34.35	-41	10,562	-0.39%
2021/12/24	3	33.82	0	0.00	33.80	3	10,479	0.03%
2021/12/23	12	33.94	8	33.86	34.00	4	10,452	0.04%
2021/12/22	5	33.82	0	0.00	33.70	5	10,393	0.05%
2021/12/21	1	33.85	12	33.85	33.90	-11	10,374	-0.11%
2021/12/20	12.6	33.61	6	33.72	33.70	6.6	10,357	0.06%
2021/12/17	24	34.70	29	34.62	34.10	-5	10,305	-0.05%
2021/12/16	21	34.35	5	34.07	34.40	16	9,813	0.16%
2021/12/15	10	33.83	5.1	34.05	33.70	4.9	9,596	0.05%
2021/12/14	27	33.86	2.1	33.95	33.85	24.9	9,587	0.26%
2021/12/13	13	34.01	16.1	34.17	34.10	-3.1	9,414	-0.03%
2021/12/10	0	0.00	7	33.40	33.40	-7	9,008	-0.08%
2021/12/09	4	32.81	24	32.71	32.75	-20	8,775	-0.23%
2021/12/08	0.4	32.70	1	32.75	32.70	-0.6	8,721	-0.01%
2021/12/07	1.1	32.75	3	32.55	32.80	-1.9	8,643	-0.02%
2021/12/06	0	0.00	7	32.12	32.30	-7	8,531	-0.08%
2021/12/03	10	32.20	3	32.18	32.20	7	8,534	0.08%
2021/12/02	4	31.80	2	32.00	31.70	2	8,484	0.02%
2021/12/01	4.2	31.90	3	31.88	32.15	1.2	8,477	0.01%
2021/11/30	7.2	32.36	1	32.25	32.00	6.2	8,680	0.07%
2021/11/29	7.1	31.85	4	31.75	31.70	3.1	8,595	0.04%
2021/11/26	57.2	32.40	74.1	32.29	32.00	-16.9	8,421	-0.20%
2021/11/25	9.4	33.22	0	0.00	32.90	9.4	8,127	0.12%
2021/11/24	4.3	33.90	3	33.68	34.00	1.3	7,668	0.02%
2021/11/23	2	34.05	64	34.20	33.90	-62	7,460	-0.83%
2021/11/22	27.5	34.68	9.4	34.22	34.50	18.1	7,209	0.25%
2021/11/19	42.5	34.13	46.4	34.24	34.40	-3.9	6,688	-0.06%
2021/11/18	1	31.30	7	31.83	32.10	-6	5,175	-0.12%
2021/11/17	5	31.80	10	31.98	31.75	-5	4,806	-0.10%
2021/11/16	3	31.43	62.2	31.06	32.10	-59.2	4,217	-1.40%
2021/11/15	36	30.11	11	30.12	30.10	25	3,605	0.69%
2021/11/12	2	29.63	6	29.76	29.70	-4	3,436	-0.12%
2021/11/09	1	29.05	0	0.00	29.05	1	3,292	0.03%
2021/11/08	1	28.80	4	28.90	28.90	-3	3,265	-0.09%
2021/11/04	10	29.08	1	29.10	28.90	9	3,313	0.27%
2021/11/03	0	0.00	24.2	28.99	29.25	-24.2	3,272	-0.74%
2021/11/02	11	28.87	17.6	28.90	28.75	-6.6	3,183	-0.21%
2021/11/01	0	0.00	2	28.85	28.80	-2	3,173	-0.06%
2021/10/29	21	28.74	0	0.00	28.75	21	3,165	0.66%
2021/10/28	1	28.35	0	0.00	28.60	1	3,143	0.03%
2021/10/27	0	0.00	5	28.40	28.55	-5	3,137	-0.16%
2021/10/26	0	0.00	2	28.40	28.35	-2	3,135	-0.06%
2021/10/22	0	28.15	0	0.00	28.20	0	3,160	0.00%
2021/10/21	0.1	28.20	0	0.00	28.15	0.1	3,267	0.00%
2021/10/20	0	28.20	0	0.00	28.25	0	3,280	0.00%
2021/10/19	1.1	28.20	0	0.00	28.30	1.1	3,312	0.03%
2021/10/18	0	0.00	1	28.25	28.30	-1	3,356	-0.03%
2021/10/13	3	28.00	0	0.00	28.00	3	3,702	0.08%
2021/10/08	0	0.00	1	28.20	28.10	-1	3,877	-0.03%
2021/10/06	0.2	27.80	6	27.75	27.70	-5.8	5,494	-0.11%
2021/10/05	1	27.50	0	0.00	27.75	1	5,994	0.02%
2021/10/01	30	28.28	0	0.00	28.05	30	5,963	0.50%
2021/09/30	0	0.00	6	28.60	28.65	-6	5,940	-0.10%
2021/09/29	2	28.68	0	0.00	28.60	2	5,954	0.03%
2021/09/28	0	0.00	3	29.00	29.00	-3	5,947	-0.05%
2021/09/24	0	0.00	3	28.97	29.05	-3	5,964	-0.05%
2021/09/17	2	28.70	0	0.00	28.75	2	5,835	0.03%
2021/09/16	0	0.00	2	28.78	28.70	-2	5,753	-0.03%
2021/09/15	1	28.30	0	0.00	28.30	1	5,696	0.02%
2021/09/13	21	28.05	0	0.00	28.10	21	5,666	0.37%
2021/09/08	0	28.30	0	0.00	28.30	0	5,646	0.00%
2021/09/07	0.2	28.60	23	28.59	28.70	-22.8	5,619	-0.41%
2021/09/06	12	29.08	2	29.00	28.80	10	5,621	0.18%
2021/09/03	11	28.96	21.2	29.10	28.95	-10.2	5,543	-0.18%
2021/09/02	3	28.33	0	0.00	28.30	3	5,309	0.06%
2021/09/01	3	28.05	8.4	28.12	28.05	-5.4	5,276	-0.10%
2021/08/26	1.2	27.81	5	27.80	27.80	-3.8	5,434	-0.07%
2021/08/25	0.2	27.80	4	27.85	27.90	-3.8	5,458	-0.07%
2021/08/24	2.7	27.59	5	27.61	27.60	-2.3	5,518	-0.04%
2021/08/20	21.1	27.05	0	0.00	27.00	21.1	5,554	0.38%
2021/08/19	0	27.20	0	0.00	27.10	0	5,566	0.00%
2021/08/18	4	27.40	0	0.00	27.60	4	5,550	0.07%
2021/08/17	5	27.66	0	0.00	27.50	5	5,566	0.09%
2021/08/16	8	27.93	0	0.00	27.90	8	5,546	0.14%
2021/08/13	0.1	28.37	11	28.60	28.30	-10.9	5,520	-0.20%
2021/08/10	10	28.06	0	0.00	27.95	10	5,556	0.18%
2021/08/04	2	28.58	0	0.00	28.60	2	6,109	0.03%
2021/07/30	1	28.35	3	28.25	28.40	-2	6,310	-0.03%
2021/07/28	0.1	28.25	8	28.36	28.35	-7.9	6,441	-0.12%
2021/07/27	0	0.00	6	28.90	28.80	-6	6,594	-0.09%
2021/07/26	0	0.00	15.1	28.27	28.25	-15.1	6,646	-0.23%
2021/07/22	2.1	27.90	6.5	27.99	27.90	-4.4	7,312	-0.06%
2021/07/21	11	27.90	2	28.00	27.90	9	7,324	0.12%
2021/07/20	0	0.00	1	28.05	28.10	-1	7,314	-0.01%
2021/07/19	10	28.49	6	28.46	28.45	4	7,288	0.05%
2021/07/16	1	29.30	4	29.10	29.10	-3	7,285	-0.04%
2021/07/15	0	0.00	2	29.43	29.50	-2	7,344	-0.03%
2021/07/14	15.2	29.31	2	29.60	29.25	13.2	7,416	0.18%
2021/07/13	54.3	30.94	224.2	31.02	29.55	-170	7,341	-2.32%	大賣/鉅額交易
2021/07/12	6	29.18	24	28.77	30.45	-18	5,937	-0.30%
2021/07/09	0	0.00	0	27.95	28.15	0	5,467	0.00%
2021/07/08	0	0.00	2	28.10	28.05	-2	5,561	-0.04%
2021/07/07	0	0.00	15	27.95	27.95	-15	5,654	-0.27%
2021/07/01	12	27.92	5	28.10	28.00	7	5,852	0.12%
2021/06/29	0.1	27.60	0	0.00	27.55	0.1	5,913	0.00%
2021/06/28	0	27.70	26	27.70	27.70	-26	5,966	-0.44%
2021/06/25	1	27.75	0	0.00	27.75	1	6,021	0.02%
2021/06/23	1.1	27.80	0	0.00	27.80	1.1	6,143	0.02%
2021/06/17	1	27.90	0	0.00	27.90	1	6,533	0.02%
2021/06/16	0.1	27.75	0	0.00	27.75	0.1	6,605	0.00%
2021/06/11	1.2	27.51	4	27.50	27.50	-2.8	6,697	-0.04%
2021/06/10	17	27.59	0.1	27.60	27.55	16.9	6,765	0.25%
2021/06/09	2	27.80	0	0.00	27.70	2	6,812	0.03%
2021/06/08	0.2	28.00	0	0.00	27.90	0.2	6,922	0.00%
2021/06/07	10.5	27.87	10	28.00	28.00	0.5	7,096	0.01%
2021/06/04	0	0.00	1	28.70	28.60	-1	7,217	-0.01%
2021/06/03	7	28.44	3	28.40	28.65	4	7,636	0.05%
2021/06/01	0.6	28.40	1	28.50	28.20	-0.4	7,645	-0.01%
2021/05/28	0	0.00	2	28.20	28.20	-2	7,626	-0.03%
2021/05/26	0	0.00	1	28.25	28.25	-1	7,825	-0.01%
2021/05/25	0	0.00	13	28.20	28.25	-13	7,869	-0.17%
2021/05/24	16	27.80	0	0.00	27.90	16	7,959	0.20%
2021/05/21	0	0.00	2	27.35	27.30	-2	8,241	-0.02%
2021/05/19	0	0.00	3.1	26.92	26.95	-3.1	8,349	-0.04%
2021/05/18	3	26.72	1	26.70	27.00	2	8,339	0.02%
2021/05/17	7.5	25.55	0	0.00	25.65	7.5	8,341	0.09%
2021/05/14	0.2	27.25	6	27.48	27.45	-5.8	8,180	-0.07%
2021/05/13	14	26.95	1	27.05	27.00	13	8,103	0.16%
2021/05/12	5.2	28.20	0	0.00	27.45	5.2	7,988	0.06%
2021/05/11	0	0.00	3.1	28.85	28.60	-3.1	7,759	-0.04%
2021/05/10	11	28.99	0	0.00	29.00	11	7,676	0.14%
2021/05/07	0	0.00	11	29.25	29.30	-11	7,685	-0.14%
2021/05/06	0	0.00	1	28.95	28.90	-1	7,676	-0.01%
2021/05/05	1	28.75	0.1	29.10	28.80	0.9	7,625	0.01%
2021/05/04	25	28.94	2	28.83	28.85	23	7,576	0.30%
2021/05/03	6	29.93	9	30.02	29.75	-3	7,425	-0.04%
2021/04/29	25	30.90	17	30.86	30.60	8	7,303	0.11%
2021/04/28	80	30.19	39	30.09	30.30	41	6,924	0.59%
2021/04/27	1	29.40	3.8	29.42	29.50	-2.8	6,734	-0.04%
2021/04/26	0	29.40	0	0.00	29.40	0	6,735	0.00%
2021/04/23	2	29.23	1	29.50	29.35	1	6,707	0.01%
2021/04/22	12	29.52	2.5	29.80	29.35	9.5	6,801	0.14%
2021/04/21	100	29.85	12.4	30.06	30.15	87.6	6,734	1.30%
2021/04/20	30	29.70	5.4	29.73	29.80	24.6	6,621	0.37%
2021/04/19	2	29.40	6.4	29.31	29.35	-4.4	6,537	-0.07%
2021/04/15	0.1	28.80	2	28.90	28.85	-2	6,609	-0.03%
2021/04/14	7	28.53	0	28.80	28.65	7	6,617	0.11%
2021/04/13	10.3	29.07	1	29.15	28.90	9.3	6,607	0.14%
2021/04/12	1.5	29.35	15	29.51	29.30	-13.5	6,532	-0.21%
2021/04/09	0	0.00	1	29.40	29.45	-1	6,479	-0.02%
2021/04/08	2	29.18	1	29.25	29.20	1	6,460	0.02%
2021/04/06	2	29.15	10	29.10	29.05	-8	6,496	-0.12%
2021/04/01	3.1	29.08	3.6	29.06	29.15	-0.6	6,453	-0.01%
2021/03/31	0	0.00	1	28.80	28.85	-1	6,398	-0.02%
2021/03/30	1	28.55	33	28.62	28.70	-32	6,349	-0.50%
2021/03/29	0	0.00	2	28.65	28.65	-2	6,295	-0.03%
2021/03/26	1	28.55	0	0.00	28.60	1	6,283	0.02%
2021/03/25	15	28.65	24	28.52	28.65	-9	6,276	-0.14%
2021/03/24	20	29.30	1	29.40	29.30	19	6,234	0.30%
2021/03/23	7	29.22	3.3	29.22	29.25	3.7	6,178	0.06%
2021/03/22	2	28.95	1.3	28.92	28.95	0.7	6,122	0.01%
2021/03/18	1	29.05	0.3	29.08	29.05	0.7	6,113	0.01%
2021/03/17	10.4	29.08	0	0.00	29.10	10.4	6,181	0.17%
2021/03/16	10.1	29.15	7.2	29.07	29.15	2.9	6,395	0.05%
2021/03/15	3	28.97	0.4	29.05	29.10	2.6	6,548	0.04%
2021/03/12	1.4	28.66	1	28.95	28.95	0.4	7,216	0.01%
2021/03/11	1	28.70	1	29.05	28.80	0	7,457	0.00%
2021/03/10	4	28.70	10	28.80	28.80	-6	7,347	-0.08%
2021/03/09	19.2	28.23	6	28.40	28.45	13.2	7,224	0.18%
2021/03/08	4.2	30.35	0	0.00	30.30	4.2	6,814	0.06%
2021/03/05	1	30.20	0	0.00	30.30	1	6,822	0.01%
2021/03/04	1	30.35	5	30.40	30.40	-4	6,845	-0.06%
2021/03/03	0	0.00	1	30.60	30.60	-1	6,834	-0.01%
2021/03/02	6	30.78	1	31.33	30.60	5	6,832	0.07%
2021/02/26	4	30.39	6	30.50	30.95	-2	6,770	-0.03%
2021/02/25	1	30.60	0	0.00	30.65	1	6,746	0.01%
2021/02/24	5	30.56	10	30.80	30.50	-5	6,816	-0.07%
2021/02/23	55	30.86	33.6	30.94	31.00	21.4	6,687	0.32%
2021/02/22	2	30.05	22.2	30.06	30.25	-20.2	6,367	-0.32%
2021/02/19	0	0.00	4	29.78	29.90	-4	6,263	-0.06%
2021/02/18	6	29.45	0	0.00	29.65	6	6,260	0.10%
2021/02/17	2	29.35	0	0.00	29.40	2	6,317	0.03%
2021/02/05	0	0.00	1	29.40	29.25	-1	6,284	-0.02%
2021/02/04	10	29.15	2	29.15	29.15	8	6,286	0.13%
2021/02/03	0	0.00	0.8	29.21	29.30	-0.8	6,351	-0.01%
2021/02/02	0	0.00	1	29.20	29.25	-1	6,382	-0.02%
2021/02/01	1.1	28.81	0	0.00	29.00	1.1	6,387	0.02%
2021/01/28	1	29.20	2	29.25	29.30	-1	6,332	-0.02%
2021/01/27	1	29.45	1	29.60	29.45	0	6,298	0.00%
2021/01/26	22	29.66	1	29.70	29.35	21	6,288	0.33%
2021/01/25	20	29.53	0	0.00	29.50	20	6,277	0.32%
2021/01/22	8	29.22	1	29.15	29.30	7	6,252	0.11%
2021/01/21	2	29.30	2	29.20	29.20	0	6,236	0.00%
2021/01/20	2	29.55	30	29.50	29.15	-28	6,197	-0.45%
2021/01/19	2	29.93	5	30.04	29.80	-3	6,118	-0.05%
2021/01/18	4.2	29.57	4	29.83	29.90	0.2	6,074	0.00%
2021/01/15	9	29.91	2	30.35	29.85	7	6,042	0.12%
2021/01/14	0	0.00	7	30.01	30.05	-7	5,906	-0.12%
2021/01/13	17	29.80	22	29.82	29.85	-5	5,892	-0.08%
2021/01/12	9	29.92	29	30.22	29.80	-20	5,874	-0.34%
2021/01/11	6	29.88	39	30.08	30.15	-33	5,800	-0.57%
2021/01/08	4	29.24	0	0.00	29.40	4	5,671	0.07%
2021/01/07	10	29.43	2	29.60	29.40	8	5,610	0.14%
2021/01/06	10	29.44	2	29.80	29.40	8	5,588	0.14%
2021/01/05	1	29.55	1	29.60	29.60	0	5,539	0.00%
2020/12/31	2	29.53	1	29.90	29.50	1	5,528	0.02%
2020/12/30	0	0.00	3	29.60	29.65	-3	5,496	-0.05%
2020/12/29	41.5	29.25	0.1	29.30	29.30	41.4	5,419	0.76%
2020/12/28	4	29.39	10	29.35	29.40	-6	5,366	-0.11%
2020/12/25	3	29.30	13	29.35	29.30	-10	5,361	-0.19%
2020/12/24	6.7	29.17	5	29.15	29.20	1.7	5,336	0.03%
2020/12/23	0	0.00	2	29.25	29.15	-2	5,323	-0.04%
2020/12/22	11	29.08	2	29.35	29.00	9	5,341	0.17%
2020/12/21	7	29.04	4	29.00	29.20	3	5,356	0.06%
2020/12/18	10	29.55	10	29.47	29.40	0	5,325	0.00%
2020/12/16	5.1	29.30	3	29.35	29.40	2.1	5,248	0.04%
2020/12/15	49	29.37	14	29.30	29.25	35	5,195	0.67%
2020/12/14	4	29.80	3	29.97	29.80	1	5,096	0.02%
2020/12/11	1	29.60	3	29.60	29.70	-2	5,063	-0.04%
2020/12/10	11	30.00	9	30.06	30.05	2	4,961	0.04%
2020/12/09	15	31.25	1.2	31.01	31.15	13.8	4,696	0.29%
2020/12/08	52.3	31.96	26.2	32.02	31.75	26.1	4,523	0.58%
2020/12/07	13.5	30.66	40	30.59	31.25	-26.5	3,891	-0.68%
2020/12/04	2.5	29.81	5	29.77	29.90	-2.5	3,535	-0.07%
2020/12/03	13	29.72	12	29.72	29.65	1	3,472	0.03%
2020/12/02	14	29.50	0	0.00	29.60	14	3,435	0.41%
2020/12/01	6	29.36	117	29.41	29.65	-111	3,423	-3.24%	大賣/鉅額交易
2020/11/30	1	29.60	44	29.85	29.50	-43	3,409	-1.26%
2020/11/27	1	29.70	72	29.77	29.75	-71	3,366	-2.11%
2020/11/26	0	0.00	53	29.68	29.65	-53	3,339	-1.59%
2020/11/25	2	29.65	60	29.58	29.65	-58	3,340	-1.74%
2020/11/24	10	29.84	141	29.76	29.60	-131	3,319	-3.95%	大賣/鉅額交易
2020/11/23	13	29.23	109	29.31	29.60	-96	3,263	-2.94%	大賣/
2020/11/20	0	0.00	60	29.18	29.10	-60	3,261	-1.84%
2020/11/19	0	0.00	86	29.25	29.20	-86	3,269	-2.63%
2020/11/18	0	0.00	1	29.20	29.20	-1	3,272	-0.03%
2020/11/17	22	29.04	16.1	29.05	29.00	5.9	3,295	0.18%
2020/11/16	8	29.16	1	29.25	29.10	7	3,409	0.21%
2020/11/13	0	0.00	175	29.23	29.35	-175	3,388	-5.16%	大賣/鉅額交易
2020/11/12	5	29.35	13	29.21	29.10	-8	3,373	-0.24%
2020/11/11	32	29.24	223	29.18	29.35	-191	3,394	-5.63%	大賣/鉅額交易
2020/11/10	4.5	28.91	125	28.99	29.00	-120.5	3,365	-3.58%	大賣/鉅額交易
2020/11/09	5	28.90	219	29.00	28.90	-214	3,523	-6.07%	大賣/鉅額交易
2020/11/06	87	28.96	15	29.05	28.85	72	3,665	1.96%
2020/11/05	28	28.79	0	0.00	28.80	28	3,655	0.77%
2020/11/04	1.3	28.63	1	28.90	28.75	0.3	3,661	0.01%
2020/11/03	103.1	28.66	14	28.57	28.70	89.1	3,685	2.42%	大買/
2020/11/02	0.5	28.40	0	0.00	28.30	0.5	3,703	0.01%
2020/10/30	25	28.28	0	0.00	28.20	25	3,715	0.67%
2020/10/29	89	28.44	1	28.55	28.45	88	3,722	2.36%
2020/10/28	129	28.76	3	28.90	28.60	126	3,746	3.36%	大買/鉅額交易
2020/10/27	67.8	28.69	0	0.00	28.65	67.8	3,775	1.79%
2020/10/26	80.3	28.87	0	0.00	28.85	80.3	3,792	2.12%
2020/10/23	0	0.00	30	29.10	28.95	-30	3,837	-0.78%
2020/10/22	86	28.90	0	0.00	28.95	86	3,904	2.20%
2020/10/21	232	29.19	7	29.19	28.95	225	4,020	5.60%	大買/鉅額交易
2020/10/20	0	0.00	18	28.80	28.90	-18	4,113	-0.44%
2020/10/19	70	28.70	5.1	28.70	28.70	64.9	4,135	1.57%
2020/10/16	195	28.58	3	28.65	28.60	192	4,213	4.56%	大買/鉅額交易
2020/10/15	75	28.54	11	28.60	28.60	64	4,251	1.51%
2020/10/14	45	28.48	37	28.49	28.55	8	4,286	0.19%
2020/10/13	96	28.24	0	0.00	28.25	96	4,424	2.17%
2020/10/12	25	28.48	14	28.70	28.40	11	4,435	0.25%
2020/10/08	17	28.48	0	0.00	28.55	17	4,601	0.37%
2020/10/07	0	0.00	16.4	28.73	28.70	-16.4	4,946	-0.33%
2020/10/06	14	28.46	0	0.00	28.50	14	5,298	0.26%
2020/10/05	3	28.50	6	28.78	28.40	-3	5,617	-0.05%
2020/09/30	0	0.00	24	28.46	28.60	-24	5,762	-0.42%
2020/09/29	0	0.00	58	28.15	28.10	-58	5,860	-0.99%
2020/09/28	0	0.00	7	28.02	28.05	-7	6,101	-0.11%
2020/09/25	2	27.45	1	27.55	27.60	1	6,327	0.02%
2020/09/24	3	27.78	1.2	27.85	27.65	1.8	6,527	0.03%
2020/09/23	19	28.16	0	0.00	28.15	19	6,661	0.29%
2020/09/22	10	28.56	0	0.00	28.45	10	6,755	0.15%
2020/09/21	16	28.95	11	29.03	28.90	5	6,889	0.07%
2020/09/18	3	29.00	5	28.90	28.95	-2	7,011	-0.03%
2020/09/17	2	28.85	0	0.00	28.85	2	7,138	0.03%
2020/09/16	6	28.89	0	0.00	28.85	6	7,190	0.08%
2020/09/15	9	28.93	0	0.00	28.85	9	7,247	0.12%
2020/09/14	9	29.00	3	29.10	29.00	6	7,430	0.08%
2020/09/11	0	0.00	3	29.05	29.00	-3	7,485	-0.04%
2020/09/10	45.9	29.13	40	29.06	29.10	5.9	7,510	0.08%
2020/09/09	17	28.34	3	28.55	28.55	14	7,488	0.19%
2020/09/08	0.3	28.60	4	28.65	28.60	-3.7	7,595	-0.05%
2020/09/07	6	28.45	5	28.64	28.45	1	7,756	0.01%
2020/09/04	5	28.35	7	28.46	28.50	-2	7,924	-0.03%
2020/09/03	6	28.83	3	29.02	28.70	3	8,277	0.04%
2020/09/02	3	28.85	3.1	28.99	28.85	-0.1	8,345	0.00%
2020/09/01	6	28.80	1	28.80	28.85	5	8,522	0.06%
2020/08/31	9	28.92	0	0.00	28.90	9	8,629	0.10%
2020/08/28	1	28.90	13.4	29.02	29.15	-12.4	8,671	-0.14%
2020/08/27	0	0.00	3	29.05	28.85	-3	8,748	-0.03%
2020/08/26	2.6	29.08	21	28.98	28.95	-18.4	8,858	-0.21%
2020/08/25	0	0.00	2.1	28.45	28.35	-2.1	8,837	-0.02%
2020/08/24	1	28.05	9	28.00	28.10	-8	9,028	-0.09%
2020/08/21	7	27.98	1	28.20	27.95	6	9,124	0.07%
2020/08/20	10	27.87	1	27.80	27.75	9	9,210	0.10%
2020/08/19	4	28.56	8	28.70	28.45	-4	9,233	-0.04%
2020/08/18	2	28.75	2	28.80	28.75	0	9,372	0.00%
2020/08/17	4.2	28.85	9.1	28.87	28.85	-4.9	9,759	-0.05%
2020/08/14	1.2	28.48	6	28.53	28.45	-4.8	10,623	-0.05%
2020/08/13	36	28.52	1	28.35	28.25	35	10,698	0.33%
2020/08/12	36	28.81	7	28.84	28.75	29	10,562	0.27%
2020/08/11	17	29.41	20	29.55	29.40	-3	10,458	-0.03%
2020/08/10	1	29.30	21	29.33	29.35	-20	10,611	-0.19%
2020/08/07	27	29.33	6	29.30	29.25	21	10,807	0.19%
2020/08/06	2	29.48	11	29.51	29.40	-9	10,949	-0.08%
2020/08/05	68	29.36	12	29.35	29.35	56	11,121	0.50%
2020/08/04	1	29.20	0.2	29.40	29.30	0.8	11,202	0.01%
2020/08/03	12	29.14	0	0.00	29.20	12	11,308	0.11%
2020/07/31	0	0.00	6	29.53	29.55	-6	11,359	-0.05%
2020/07/30	4	29.00	0	0.00	29.15	4	11,446	0.03%
2020/07/29	7	28.47	14	28.86	29.00	-7	11,475	-0.06%
2020/07/28	4	28.29	7	28.79	28.25	-3	11,504	-0.03%
2020/07/27	1	28.70	1	28.65	28.55	0	11,547	0.00%
2020/07/24	32	29.13	101	29.10	29.00	-69	11,509	-0.60%	大賣/
2020/07/23	3	29.60	0	0.00	29.60	3	11,390	0.03%
2020/07/22	10	29.80	1	29.85	29.75	9	11,429	0.08%
2020/07/21	8	29.89	5	29.94	29.85	3	11,397	0.03%
2020/07/20	3	29.43	2	29.45	29.65	1	11,411	0.01%
2020/07/17	25	29.67	18	29.90	29.55	7	11,486	0.06%
2020/07/16	1	30.05	6	30.12	30.15	-5	11,564	-0.04%
2020/07/15	18	30.08	5	30.34	29.85	13	11,684	0.11%
2020/07/14	58	30.24	69.4	30.01	30.35	-11.4	11,764	-0.10%
2020/07/13	89	34.12	22	34.12	34.20	67	11,554	0.58%
2020/07/10	18.1	33.94	56	33.90	33.90	-37.9	11,409	-0.33%
2020/07/09	11	33.48	24	33.49	33.55	-13	11,334	-0.11%
2020/07/08	5	33.50	5	33.40	33.55	0	11,280	0.00%
2020/07/07	46	33.43	34	33.53	33.35	12	11,272	0.11%
2020/07/06	49	33.86	11	33.86	33.95	38	11,266	0.34%
2020/07/03	2	33.15	19	33.16	33.30	-17	11,364	-0.15%
2020/07/02	24	32.72	14	32.62	32.75	10	11,254	0.09%
2020/07/01	13	32.51	0	0.00	32.40	13	11,141	0.12%
2020/06/30	3	32.50	4	32.49	32.40	-1	11,075	-0.01%
2020/06/29	55	32.11	4	32.21	32.25	51	11,012	0.46%
2020/06/24	3	32.05	21	31.99	32.15	-18	10,937	-0.16%
2020/06/23	10	31.49	0	0.00	31.45	10	10,969	0.09%
2020/06/22	1	31.60	8	31.71	31.60	-7	11,028	-0.06%
2020/06/19	6	31.41	1	31.40	31.45	5	11,190	0.04%
2020/06/18	6	31.36	0	0.00	31.45	6	11,126	0.05%
2020/06/17	10	31.38	2	31.48	31.30	8	11,142	0.07%
2020/06/16	17	31.44	1	31.45	31.55	16	11,267	0.14%
2020/06/15	5	31.22	22	31.12	31.05	-17	11,582	-0.15%
2020/06/12	40	31.35	1	31.45	31.50	39	11,701	0.33%
2020/06/11	15	32.41	170	32.06	32.05	-155	11,810	-1.31%	大賣/鉅額交易
2020/06/10	115.5	32.85	6.3	33.05	32.80	109.2	11,843	0.92%	大買/鉅額交易
2020/06/09	0	0.00	2	32.33	32.35	-2	11,888	-0.02%
2020/06/08	5	32.15	50	32.25	32.10	-45	12,160	-0.37%
2020/06/05	2	32.53	13	32.39	32.55	-11	12,335	-0.09%
2020/06/04	0.5	32.20	2	32.20	32.20	-1.5	12,519	-0.01%
2020/06/03	3	32.02	1	32.15	31.95	2	12,684	0.02%
2020/06/02	3	32.27	0	0.00	31.95	3	12,674	0.02%
2020/06/01	10	32.28	3	32.30	32.35	7	12,701	0.06%
2020/05/29	15	32.33	11	32.66	32.30	4	12,842	0.03%
2020/05/28	16	32.23	0	0.00	32.05	16	13,010	0.12%
2020/05/27	8	32.09	1	32.60	32.05	7	13,239	0.05%
2020/05/26	87	32.25	3	32.27	32.10	84	13,584	0.62%
2020/05/25	5	32.33	11	32.49	32.35	-6	13,635	-0.04%
2020/05/22	16	32.76	112.4	32.83	32.40	-96.4	13,734	-0.70%	大賣/
2020/05/21	60	32.19	94	33.12	33.30	-34	13,906	-0.24%
2020/05/20	5	30.50	8.3	30.72	30.70	-3.3	13,366	-0.02%
2020/05/19	12	30.09	4	30.13	30.10	8	14,171	0.06%
2020/05/18	3	29.63	4	29.90	29.75	-1	14,846	-0.01%
2020/05/15	13	29.70	3	29.88	29.75	10	15,551	0.06%
2020/05/14	27	30.21	6	30.49	30.10	21	15,703	0.13%
2020/05/13	9	30.91	4	30.90	31.00	5	15,635	0.03%
2020/05/12	46.1	30.83	26	31.23	31.35	20.1	15,550	0.13%
2020/05/11	60	30.73	11	30.76	30.80	49	15,487	0.32%
2020/05/08	10	30.63	0	0.00	30.50	10	15,395	0.06%
2020/05/07	0	0.00	4	30.79	30.80	-4	15,297	-0.03%
2020/05/06	7	30.53	10	30.74	30.50	-3	15,231	-0.02%
2020/05/05	7	30.25	7	30.27	30.25	0	15,125	0.00%
2020/05/04	6	30.07	7	30.11	30.15	-1	15,101	-0.01%
2020/04/30	3.5	30.63	24	30.90	30.60	-20.5	15,050	-0.14%
2020/04/29	11	30.50	4	30.50	30.50	7	15,013	0.05%
2020/04/28	4	30.31	6	30.40	30.35	-2	14,991	-0.01%
2020/04/27	0	0.00	45	30.15	30.25	-45	15,081	-0.30%
2020/04/24	5	29.22	20	29.49	29.40	-15	15,045	-0.10%
2020/04/23	5	29.67	2	29.78	29.60	3	15,106	0.02%
2020/04/22	9	29.03	8	29.34	29.50	1	15,092	0.01%
2020/04/21	37	29.79	11	30.21	29.40	26	15,059	0.17%
2020/04/20	21	30.43	4	30.55	30.35	17	14,935	0.11%
2020/04/17	21	31.25	17	31.39	30.85	4	14,813	0.03%
2020/04/16	13	31.32	3	31.23	31.40	10	14,601	0.07%
2020/04/15	4	30.91	26	31.11	31.20	-22	14,441	-0.15%
2020/04/14	23	30.35	18	30.38	30.80	5	14,234	0.04%
2020/04/13	7	29.27	7	29.43	29.35	0	14,016	0.00%
2020/04/10	1	29.00	13	29.10	29.15	-12	13,957	-0.09%
2020/04/09	49	29.32	17	29.11	29.05	32	13,866	0.23%
2020/04/08	8	28.83	14	28.67	29.10	-6	13,659	-0.04%
2020/04/07	6	27.66	4	27.71	27.55	2	13,336	0.01%
2020/04/06	5	27.16	1	27.25	27.30	4	13,221	0.03%
2020/04/01	5	27.25	12	27.18	27.25	-7	13,146	-0.05%
2020/03/31	3	27.22	3	27.37	27.15	0	13,076	0.00%
2020/03/30	4	26.16	4	26.60	26.95	0	12,986	0.00%
2020/03/27	18	27.42	18	27.00	26.85	0	12,952	0.00%
2020/03/26	9	26.28	8	26.66	26.85	1	12,801	0.01%
2020/03/25	11	26.79	32	27.01	26.45	-21	12,784	-0.16%
2020/03/24	34.5	25.62	23	25.70	25.80	11.5	12,601	0.09%
2020/03/23	13	24.12	2	24.10	24.10	11	12,552	0.09%
2020/03/20	6	25.21	2	25.05	25.10	4	12,500	0.03%
2020/03/19	5	23.65	52	23.55	23.40	-47	12,332	-0.38%
2020/03/18	16	26.54	1	27.30	26.00	15	11,994	0.13%
2020/03/17	208	26.66	21	27.50	26.80	187	11,782	1.59%	大買/鉅額交易
2020/03/16	11	28.64	7	28.39	27.75	4	11,545	0.03%
2020/03/13	57	27.92	11	28.38	28.95	46	11,507	0.40%
2020/03/12	20	30.09	7	29.86	30.05	13	11,085	0.12%
2020/03/11	32	32.26	39	32.52	31.60	-7	10,744	-0.07%
2020/03/10	29	33.06	4	33.31	33.35	25	10,395	0.24%
2020/03/09	10	33.02	12	33.16	32.70	-2	10,107	-0.02%
2020/03/06	4	33.83	2	33.95	34.10	2	9,880	0.02%
2020/03/05	20	34.20	3	34.25	34.25	17	9,839	0.17%
2020/03/04	6	34.04	118	33.74	33.70	-112	9,695	-1.16%	大賣/鉅額交易
2020/03/03	88	34.88	15	35.47	34.50	73	9,468	0.77%
2020/03/02	30.3	33.90	14	34.03	34.25	16.3	9,098	0.18%
2020/02/27	11	34.81	168	34.83	34.05	-157	8,789	-1.79%	大賣/鉅額交易
2020/02/26	13	34.87	9	34.75	34.75	4	8,378	0.05%
2020/02/25	7	34.78	11	34.93	34.55	-4	8,182	-0.05%
2020/02/24	6.2	34.85	156	34.80	35.10	-149.8	7,914	-1.89%	大賣/鉅額交易
2020/02/21	6	34.23	103	34.66	34.20	-97	7,428	-1.31%	大賣/
2020/02/20	46.3	34.54	87	34.61	34.40	-40.7	7,200	-0.57%
2020/02/19	19	32.56	331	32.50	33.50	-312	6,467	-4.82%	大賣/鉅額交易
2020/02/18	26	31.85	482.8	31.54	31.60	-456.8	5,842	-7.82%	大賣/鉅額交易
2020/02/17	6.5	30.59	357	30.40	30.50	-350.5	5,350	-6.55%	大賣/鉅額交易
2020/02/14	2	29.75	175	29.83	29.70	-173	5,272	-3.28%	大賣/鉅額交易
2020/02/13	0	0.00	1	29.65	29.35	-1	5,375	-0.02%
2020/02/12	1	29.45	3	29.43	29.45	-2	5,428	-0.04%
2020/02/11	76	28.73	0	0.00	28.70	76	5,418	1.40%
2020/02/10	42	28.71	2.2	28.69	28.65	39.8	5,423	0.73%
2020/02/07	40	28.62	0	0.00	28.60	40	5,403	0.74%
2020/02/06	117	28.78	1	28.80	28.80	116	5,412	2.14%	大買/鉅額交易
2020/02/05	2	28.48	0	0.00	28.50	2	5,408	0.04%
2020/02/04	220	28.63	3	28.63	28.50	217	5,368	4.04%	大買/鉅額交易
2020/02/03	2	28.00	1	28.40	28.40	1	5,355	0.02%
2020/01/31	11	28.94	3	29.17	29.00	8	5,286	0.15%
2020/01/30	36	28.82	6	29.20	28.95	30	5,300	0.57%
2020/01/20	5	30.55	0	0.00	30.35	5	5,211	0.10%
2020/01/17	54	30.42	161	30.41	30.40	-107	5,432	-1.97%	大賣/鉅額交易
2020/01/16	0	0.00	140	29.95	29.95	-140	5,315	-2.63%	大賣/鉅額交易
2020/01/15	6	29.86	72	29.91	29.85	-66	5,260	-1.25%
2020/01/14	1	29.70	1	29.50	29.70	0	5,180	0.00%
2020/01/13	0	0.00	1	29.10	29.20	-1	5,078	-0.02%
2020/01/10	0	0.00	30	29.00	29.00	-30	5,041	-0.60%
2020/01/09	1	28.40	0	0.00	28.30	1	4,987	0.02%
2020/01/08	20	28.23	0	0.00	28.15	20	5,030	0.40%
2020/01/06	75.9	28.61	0	0.00	28.60	75.9	4,970	1.53%
2020/01/03	49	28.84	1	28.85	28.95	48	4,950	0.97%
2020/01/02	30	28.92	0	0.00	28.95	30	4,932	0.61%
2019/12/31	80	29.00	5	29.00	29.00	75	4,892	1.53%
2019/12/30	300	29.07	2	29.08	29.10	298	4,877	6.11%	大買/鉅額交易
2019/12/27	96	28.97	0	0.00	29.00	96	4,888	1.96%
2019/12/26	140	28.98	76	29.00	29.00	64	4,880	1.31%	大買/
2019/12/25	180.2	28.92	0	0.00	29.00	180.2	4,894	3.68%	大買/鉅額交易
2019/12/24	466	28.94	1	28.95	29.00	465	4,917	9.46%	大買/鉅額交易
2019/12/19	14	29.23	41	29.20	29.20	-27	4,929	-0.55%
2019/12/18	50	29.01	4	29.18	29.20	46	4,875	0.94%
2019/12/17	5	28.78	13	28.73	28.80	-8	4,772	-0.17%
2019/12/16	0	0.00	5	28.71	28.75	-5	4,736	-0.11%
2019/12/13	3	28.53	0	0.00	28.65	3	4,720	0.06%
2019/12/12	0	0.00	1	28.60	28.70	-1	4,641	-0.02%
2019/12/11	3	28.68	10	28.80	28.70	-7	4,646	-0.15%
2019/12/10	93	28.99	86	28.79	28.80	7	4,624	0.15%
2019/12/09	2	28.40	0	0.00	28.35	2	4,434	0.05%
2019/12/06	0	0.00	5	28.38	28.45	-5	4,445	-0.11%
2019/12/05	30	27.90	0	0.00	28.00	30	4,408	0.68%
2019/12/04	1	27.85	0	0.00	27.90	1	4,382	0.02%
2019/12/03	2	27.88	0	0.00	28.00	2	4,371	0.05%
2019/12/02	3	27.83	16	28.08	28.00	-13	4,352	-0.30%
2019/11/27	4	28.38	1	28.45	28.45	3	4,251	0.07%
2019/11/26	3	28.35	0	0.00	28.50	3	4,267	0.07%
2019/11/25	32	28.51	0	0.00	28.50	32	4,288	0.75%
2019/11/22	8.6	28.72	0	0.00	28.70	8.6	4,306	0.20%
2019/11/21	21	28.65	0	0.00	28.75	21	4,296	0.49%
2019/11/20	33	28.82	3	28.98	28.90	30	4,255	0.70%
2019/11/19	2	29.55	34	29.41	29.30	-32	4,174	-0.77%
2019/11/18	24	29.23	8	29.20	29.30	16	4,043	0.40%
2019/11/15	4	28.64	0	0.00	28.60	4	3,849	0.10%
2019/11/14	10	28.84	6	28.78	28.70	4	3,743	0.11%
2019/11/13	5	28.91	55	28.81	28.90	-50	3,464	-1.44%
2019/11/12	5	28.27	48	28.20	28.50	-43	3,212	-1.34%
2019/11/08	1	27.50	1	27.20	27.50	0	2,837	0.00%
2019/11/06	1	26.95	0	0.00	26.90	1	2,670	0.04%
2019/11/05	3	26.90	7	27.09	26.95	-4	2,653	-0.15%
2019/10/29	2	26.50	0	0.00	26.60	2	2,615	0.08%
2019/10/28	2	26.90	0	0.00	26.90	2	2,532	0.08%
2019/10/25	60	27.08	8	26.78	27.10	52	2,462	2.11%
2019/10/23	0	0.00	1	25.90	25.75	-1	2,196	-0.05%
2019/10/21	1	25.75	0	0.00	25.75	1	2,177	0.05%
2019/10/17	1	25.50	0	0.00	25.50	1	2,137	0.05%
2019/10/16	5	25.70	0	0.00	25.70	5	2,100	0.24%
2019/10/15	2	25.80	0	0.00	25.90	2	2,048	0.10%
2019/10/09	2	25.93	0	0.00	25.70	2	2,060	0.10%
2019/10/08	0	0.00	1.6	26.12	26.10	-1.6	2,040	-0.08%
2019/10/07	1	26.05	1	26.00	26.00	0	2,040	0.00%
2019/10/04	0	0.00	1	25.95	26.00	-1	2,052	-0.05%
2019/10/03	20	25.65	0	0.00	25.95	20	2,061	0.97%
2019/10/02	1	25.90	0	0.00	26.00	1	2,027	0.05%
2019/10/01	3	25.97	0	0.00	26.10	3	2,010	0.15%
2019/09/27	5	26.05	4	26.15	26.15	1	1,979	0.05%
2019/09/26	14.4	26.25	2	26.38	26.25	12.4	1,941	0.64%
2019/09/25	5.4	26.02	1.2	26.10	26.00	4.2	1,854	0.23%
2019/09/23	0	0.00	1.1	26.41	26.40	-1.1	1,772	-0.06%
2019/09/19	0.7	26.30	0	0.00	26.25	0.7	1,767	0.04%
2019/09/17	1	26.15	0	0.00	26.30	1	1,749	0.06%
2019/09/16	8	26.20	0	0.00	26.30	8	1,740	0.46%
2019/09/12	20	26.50	1	26.40	26.50	19	1,713	1.11%
2019/09/10	2	26.60	0	0.00	26.60	2	1,677	0.12%
2019/09/06	1	27.55	0	0.00	27.55	1	1,642	0.06%
2019/09/05	2	27.58	0	0.00	27.55	2	1,645	0.12%
2019/09/02	0	0.00	1	27.55	27.65	-1	1,667	-0.06%
2019/08/30	20	27.45	0	0.00	27.60	20	1,658	1.21%
2019/08/29	1	26.80	1	27.00	27.30	0	1,637	0.00%
2019/08/28	0	0.00	12	26.32	26.65	-12	1,599	-0.75%
2019/08/27	10.1	31.57	0	0.00	31.55	10.1	1,530	0.66%
2019/08/26	1	31.55	1	31.65	31.55	0	1,459	0.00%
2019/08/23	1	31.80	0	0.00	31.80	1	1,450	0.07%
2019/08/20	0	0.00	4	31.90	31.85	-4	1,423	-0.28%
2019/08/19	0	0.00	4	31.75	31.80	-4	1,432	-0.28%
2019/08/16	0	0.00	3	31.35	31.45	-3	1,421	-0.21%
2019/08/15	0	0.00	1	31.15	31.40	-1	1,414	-0.07%
2019/08/12	0	0.00	21	31.45	31.50	-21	1,386	-1.51%
2019/08/08	1	31.05	0	0.00	31.30	1	1,393	0.07%
2019/08/05	3	31.12	0	0.00	31.20	3	1,450	0.21%
2019/08/02	0	0.00	1	31.50	31.90	-1	1,517	-0.07%
2019/07/31	0	0.00	1	32.30	32.35	-1	1,491	-0.07%
2019/07/26	0	0.00	7	32.11	32.10	-7	1,510	-0.46%
2019/07/25	3	32.00	0	0.00	32.05	3	1,489	0.20%
2019/07/23	4	31.73	0	0.00	31.75	4	1,507	0.27%
2019/07/17	0	0.00	1	32.15	32.15	-1	1,489	-0.07%
2019/07/16	20	32.25	2.1	32.39	32.40	17.9	1,479	1.21%
2019/07/12	1	31.95	1	31.95	32.15	0	1,465	0.00%
2019/07/11	0.7	31.90	0	0.00	32.00	0.7	1,460	0.05%
2019/06/28	1	30.95	0	0.00	31.10	1	1,556	0.06%
2019/06/27	0	0.00	2	30.90	30.90	-2	1,560	-0.13%
2019/06/25	0	0.00	2	30.90	30.95	-2	1,562	-0.13%
2019/06/24	0	0.00	1	30.45	30.70	-1	1,558	-0.06%
2019/06/21	1	30.15	1	30.25	30.30	0	1,551	0.00%
2019/06/20	3	30.13	1	29.90	30.10	2	1,559	0.13%
2019/06/19	1	29.60	0	0.00	29.70	1	1,558	0.06%
2019/06/14	1	29.55	0	0.00	29.50	1	1,590	0.06%
2019/06/11	1	29.70	2	29.95	29.75	-1	1,813	-0.06%
2019/06/06	2	29.25	0	0.00	29.25	2	1,857	0.11%
2019/06/03	1	29.15	1	29.30	29.15	0	1,973	0.00%
2019/05/31	1	29.10	0	0.00	29.40	1	2,016	0.05%
2019/05/29	0	0.00	1	29.10	29.20	-1	2,268	-0.04%
2019/05/28	3	29.08	0	0.00	28.60	3	2,349	0.13%
2019/05/17	1	29.35	0	0.00	29.60	1	2,376	0.04%
2019/05/16	4	29.76	0	0.00	29.50	4	2,395	0.17%
2019/05/14	1	29.40	0	0.00	29.65	1	2,385	0.04%
2019/05/13	3	29.50	1	29.05	29.35	2	2,394	0.08%
2019/05/10	22	30.57	0	0.00	30.10	22	2,400	0.92%
2019/05/09	40	31.58	0	0.00	31.50	40	2,317	1.73%
2019/05/06	10	31.80	0	0.00	31.90	10	2,359	0.42%
2019/05/02	1	32.20	1	32.15	32.35	0	2,329	0.00%
2019/04/29	0	0.00	1	32.00	31.95	-1	2,323	-0.04%
2019/04/25	0	0.00	1	31.70	31.65	-1	2,319	-0.04%
2019/04/23	0	0.00	2	31.63	31.65	-2	2,340	-0.09%
2019/04/19	1	31.40	0	0.00	31.35	1	2,373	0.04%
2019/04/18	1	31.45	0	0.00	31.25	1	2,379	0.04%
2019/04/17	1	31.75	0	0.00	31.85	1	2,375	0.04%
2019/04/09	3	32.50	0	0.00	32.50	3	2,297	0.13%
2019/04/08	0	0.00	4	32.35	32.50	-4	2,306	-0.17%
2019/04/03	0	31.80	0.7	31.80	31.90	-0.7	2,289	-0.03%
2019/04/02	0	0.00	1	31.85	31.70	-1	2,369	-0.04%
2019/04/01	0	31.50	0	0.00	31.65	0	2,436	0.00%
2019/03/28	8	31.50	0	0.00	31.60	8	2,611	0.31%
2019/03/27	0	0.00	0.1	31.60	31.65	-0.1	2,647	0.00%
2019/03/26	0	0.00	1	31.55	31.60	-1	2,669	-0.04%
2019/03/25	0	0.00	1	31.40	31.40	-1	2,688	-0.04%
2019/03/21	3	31.50	0	0.00	31.50	3	2,683	0.11%
2019/03/19	1	31.50	1	31.50	31.50	0	2,648	0.00%
2019/03/18	0	0.00	3	31.25	31.30	-3	2,621	-0.11%
2019/03/15	2	30.53	2	31.05	31.05	0	2,591	0.00%
2019/03/14	1	30.90	0	0.00	30.85	1	2,394	0.04%
2019/03/13	1	31.00	0	0.00	30.85	1	2,370	0.04%
2019/03/12	2	30.90	1	31.10	30.80	1	2,340	0.04%
2019/03/08	4	30.74	4	31.10	31.15	0	2,259	0.00%
2019/03/07	5	31.35	4	31.30	31.05	1	2,233	0.04%
2019/03/06	1	31.80	3	31.75	31.80	-2	2,191	-0.09%
2019/03/05	2	32.03	3	31.98	32.05	-1	2,155	-0.05%
2019/03/04	4	31.23	3	30.77	31.90	1	2,056	0.05%
2019/02/27	10	30.01	2	29.90	29.90	8	1,847	0.43%
2019/02/26	0	0.00	2	29.00	29.15	-2	1,743	-0.11%
2019/02/21	2	28.68	0	0.00	28.60	2	1,692	0.12%
2019/02/20	0	0.00	2	28.60	28.60	-2	1,673	-0.12%
2019/02/14	0	0.00	1	28.20	28.30	-1	1,639	-0.06%
2019/02/13	0.4	28.10	1	28.25	28.25	-0.6	1,628	-0.04%
2019/02/12	1	27.85	0	0.00	28.00	1	1,618	0.06%
2019/02/11	0	0.00	4	27.83	28.35	-4	1,577	-0.25%
2019/01/25	0	0.00	3	27.50	27.50	-3	1,526	-0.20%
2019/01/14	0	0.00	1	25.95	26.05	-1	1,488	-0.07%
2019/01/09	0	0.00	1	25.00	25.30	-1	1,488	-0.07%
2019/01/02	0	0.00	2	24.65	24.35	-2	1,568	-0.13%
2018/12/28	2	24.65	0	0.00	24.65	2	1,576	0.13%
2018/12/25	2	23.53	0	0.00	23.40	2	1,630	0.12%
2018/12/24	3	24.45	0	0.00	24.05	3	1,552	0.19%
2018/12/22	1	24.80	0	0.00	24.70	1	1,474	0.07%
2018/12/21	2	24.25	0	0.00	23.85	2	1,450	0.14%
2018/12/20	7	25.07	0	0.00	24.90	7	1,287	0.54%
2018/12/19	2	25.80	0	0.00	25.55	2	1,245	0.16%
2018/12/18	1	26.10	2	26.20	26.10	-1	1,210	-0.08%
2018/12/17	3	26.17	0	0.00	26.00	3	1,190	0.25%
2018/12/14	2	26.80	0	0.00	26.75	2	1,175	0.17%
2018/12/10	1	27.00	0	0.00	26.85	1	1,191	0.08%
2018/12/07	0	27.45	0	0.00	27.45	0	1,199	0.00%
2018/12/05	5	28.00	0	0.00	27.95	5	1,251	0.40%
2018/11/30	0	0.00	4	28.35	28.25	-4	1,342	-0.30%
2018/11/29	10	28.38	0	0.00	28.30	10	1,432	0.70%
2018/11/15	5	27.15	4	27.20	27.20	1	1,766	0.06%
2018/11/13	4	26.90	0	0.00	27.00	4	1,756	0.23%
2018/11/02	0	0.00	1	25.30	25.45	-1	1,767	-0.06%
2018/11/01	1	25.10	0	0.00	25.00	1	1,764	0.06%
2018/10/31	0	0.00	1	24.90	25.10	-1	1,784	-0.06%
2018/10/29	2	24.67	2	24.85	24.65	0	1,776	0.00%
2018/10/26	2	24.80	2	25.03	24.95	0	1,771	0.00%
2018/10/25	1	24.65	0	0.00	24.70	1	1,765	0.06%
2018/10/24	0	0.00	1	24.95	25.10	-1	1,756	-0.06%
2018/10/23	1	24.70	1	25.00	24.70	0	1,760	0.00%
2018/10/22	1	24.85	0	0.00	24.45	1	1,743	0.06%
2018/10/04	0	26.65	0	0.00	26.65	0	1,621	0.00%
2018/10/01	0	0.00	1	28.25	28.25	-1	1,499	-0.07%
2018/09/28	1	28.35	0	0.00	28.40	1	1,507	0.07%
2018/09/21	0	0.00	1	28.45	28.55	-1	1,488	-0.07%
2018/09/20	0	0.00	1	28.40	28.45	-1	1,486	-0.07%
2018/09/07	2	29.20	0	0.00	29.45	2	1,456	0.14%
2018/09/06	0	0.00	1	29.95	29.85	-1	1,415	-0.07%
2018/09/05	2	29.70	6	29.75	29.75	-4	1,391	-0.29%
2018/09/04	5	35.70	22	35.73	35.40	-17	1,298	-1.31%
2018/09/03	1	35.50	18	35.59	35.60	-17	1,234	-1.38%
2018/08/31	6	35.31	10	35.35	35.50	-4	1,183	-0.34%
2018/08/30	0	0.00	10	35.40	35.25	-10	1,170	-0.85%
2018/08/29	0	0.00	20	35.20	35.30	-20	1,166	-1.72%
2018/08/28	1	34.90	18	35.00	35.00	-17	1,150	-1.48%
2018/08/27	2	34.75	0	34.75	34.80	2	1,137	0.17%
2018/08/13	3	33.90	0	0.00	33.70	3	1,160	0.26%
2018/08/07	1	34.05	0	0.00	34.10	1	1,152	0.09%
2018/08/01	0	0.00	50	33.85	33.90	-50	1,202	-4.16%
2018/07/19	0	0.00	2	33.88	33.85	-2	1,219	-0.16%
2018/07/18	0	0.00	0.5	33.20	33.35	-0.5	1,189	-0.04%
2018/07/04	0	0.00	2	32.88	33.00	-2	1,253	-0.16%
2018/06/29	0	0.00	3	32.98	33.05	-3	1,270	-0.24%
2018/06/28	2	32.75	0	0.00	32.90	2	1,273	0.16%
2018/06/25	0	0.00	1	33.00	32.95	-1	1,285	-0.08%
2018/06/12	0	0.00	1	32.90	32.95	-1	1,524	-0.07%
2018/06/08	1	33.65	0	0.00	33.50	1	1,517	0.07%
2018/06/07	0	0.00	2	33.75	33.70	-2	1,525	-0.13%
2018/06/06	2	33.65	0	0.00	33.60	2	1,536	0.13%
2018/06/05	0	0.00	2	33.43	33.45	-2	1,516	-0.13%
2018/06/01	1	32.75	0	0.00	32.75	1	1,479	0.07%
2018/05/31	0	0.00	0.3	32.85	32.90	-0.3	1,477	-0.02%
2018/05/30	10	32.70	1	32.75	32.70	9	1,472	0.61%
2018/05/29	1	32.95	0	0.00	32.90	1	1,471	0.07%
2018/05/28	20	33.20	0	0.00	33.05	20	1,481	1.35%
2018/05/23	1	32.75	0	0.00	32.75	1	1,473	0.07%
2018/05/21	0	0.00	1	32.85	32.90	-1	1,485	-0.07%
2018/05/15	0	0.00	1	32.35	32.50	-1	1,550	-0.06%
2018/04/26	1	32.05	0	0.00	31.80	1	1,703	0.06%
2018/04/17	1	33.30	1	33.30	33.50	0	1,885	0.00%
2018/04/12	1	33.70	0	0.00	33.40	1	2,019	0.05%
2018/04/11	6	33.55	5	33.55	33.30	1	2,009	0.05%
2018/04/10	1	33.50	0	0.00	33.75	1	1,996	0.05%
2018/04/03	0	33.65	0	0.00	33.65	0	2,015	0.00%
2018/04/02	2	33.80	2	34.15	33.80	0	2,024	0.00%
2018/03/31	22	33.80	0	0.00	34.20	22	2,025	1.09%
2018/03/30	0	0.00	1	33.85	33.90	-1	2,027	-0.05%
2018/03/28	0	0.00	2	33.40	33.50	-2	2,027	-0.10%
2018/03/27	2	33.15	16	33.30	33.45	-14	2,024	-0.69%
2018/03/26	2	33.00	18	33.04	32.90	-16	1,997	-0.80%
2018/03/23	3	31.55	3	31.80	31.70	0	1,930	0.00%
2018/03/21	5	32.60	2	32.95	32.60	3	2,052	0.15%
2018/03/20	0	32.75	0	0.00	32.80	0	2,205	0.00%
2018/03/19	0	33.20	0	0.00	33.30	0	2,302	0.00%
2018/03/16	2	32.75	3	33.23	33.80	-1	2,363	-0.04%
2018/03/15	0	0.00	1	33.10	33.00	-1	2,233	-0.04%
2018/03/14	0	0.00	1	33.35	33.00	-1	2,261	-0.04%
2018/03/12	0	33.15	1	33.20	33.30	-1	2,246	-0.04%
2018/03/06	0	32.05	0	0.00	32.10	0	2,370	0.00%
2018/03/01	0	0.00	5	32.90	32.90	-5	2,476	-0.20%
2018/02/21	2	31.40	0	0.00	31.35	2	2,526	0.08%
2018/02/12	3	30.95	0	0.00	31.00	3	2,529	0.12%
2018/02/09	2.1	30.72	6	30.89	31.50	-3.9	2,512	-0.16%
2018/02/08	0	0.00	2	31.15	31.50	-2	2,510	-0.08%
2018/02/06	31	31.99	0	0.00	30.50	31	2,617	1.18%
2018/02/05	19	32.79	2	33.00	32.85	17	2,566	0.66%
2018/02/02	10	33.40	0	0.00	33.40	10	2,560	0.39%
2018/01/31	10	33.80	0	0.00	33.95	10	2,583	0.39%
2018/01/30	0	0.00	2	33.90	34.05	-2	2,573	-0.08%
2018/01/29	0	0.00	4	34.10	34.05	-4	2,590	-0.15%
2018/01/26	0	0.00	2	33.80	33.80	-2	2,610	-0.08%
2018/01/24	1	34.00	2	33.95	34.00	-1	2,618	-0.04%
2018/01/23	11	33.82	3	34.00	34.00	8	2,630	0.30%
2018/01/22	2	34.00	0	0.00	34.15	2	2,637	0.08%
2018/01/19	0	0.00	2	34.55	34.35	-2	2,624	-0.08%
2018/01/18	0	0.00	2	33.95	33.80	-2	2,604	-0.08%
2018/01/17	10	33.55	0	0.00	33.45	10	2,596	0.39%
2018/01/15	0	0.00	2	33.95	34.00	-2	2,643	-0.08%
2018/01/11	0	0.00	3	33.80	34.40	-3	2,663	-0.11%
2018/01/10	60	34.49	1	34.10	33.95	59	2,695	2.19%
2018/01/08	2	35.35	0	0.00	35.55	2	2,654	0.08%
2018/01/05	0	0.00	1	35.85	35.65	-1	2,816	-0.04%
2018/01/04	0	0.00	1	35.65	35.65	-1	3,160	-0.03%