神達 (3706)-統一-新竹券商分點個股進出

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－統一-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹券商分點個股進出
統一-新竹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	70.2	84.15	74.9	84.32	83.00	-4.7	39,339	-0.01%
2024/11/21	27.6	75.47	55.1	77.02	79.90	-27.4	35,864	-0.08%
2024/11/20	136.4	73.35	108	73.91	72.70	28.3	32,595	0.09%	大買/大賣/
2024/11/19	42.1	69.49	67.4	71.31	73.20	-25.3	28,643	-0.09%
2024/11/18	58.2	68.30	73	68.46	66.60	-14.9	25,624	-0.06%
2024/11/15	57.4	70.90	64.2	70.59	68.40	-6.7	23,412	-0.03%
2024/11/14	32.4	65.01	49	65.89	69.80	-16.6	20,050	-0.08%
2024/11/13	49.2	64.47	102	65.29	63.50	-52.9	16,355	-0.32%	大賣/
2024/11/12	160.3	62.75	242.1	62.56	63.60	-81.8	12,842	-0.64%	大買/大賣/
2024/11/11	1	59.40	22.1	59.40	59.40	-21.1	7,238	-0.29%
2024/11/08	7	53.50	127.1	53.89	54.00	-120.1	6,832	-1.76%	大賣/鉅額交易
2024/11/07	13	48.01	12.3	48.90	49.15	0.7	5,378	0.01%
2024/11/06	2	47.70	9	47.50	47.15	-7	5,058	-0.14%
2024/11/05	1	47.10	12.4	47.28	47.40	-11.4	5,002	-0.23%
2024/11/04	0	0.00	0.1	46.15	46.10	-0.1	5,002	0.00%
2024/10/30	0	0.00	5	46.30	45.70	-5	5,219	-0.10%
2024/10/29	11	45.80	0	0.00	45.95	11	5,281	0.21%
2024/10/28	0	0.00	10	46.28	46.50	-10	5,298	-0.19%
2024/10/25	10	46.65	5	46.32	46.65	5	5,368	0.09%
2024/10/24	5	46.00	4	46.05	46.00	1	5,469	0.02%
2024/10/23	20	47.00	1	46.90	46.70	19	5,569	0.34%
2024/10/22	11	47.25	1.1	47.05	47.00	9.9	5,628	0.18%
2024/10/21	0	46.80	0.2	46.80	46.95	-0.2	5,769	0.00%
2024/10/17	0	47.05	30	47.05	47.10	-30	6,054	-0.50%
2024/10/16	2	47.05	12	46.96	47.10	-10	6,199	-0.16%
2024/10/15	0	0.00	6	47.05	46.80	-6	6,500	-0.09%
2024/10/14	5	46.10	3	46.72	46.75	2	6,660	0.03%
2024/10/11	0	46.45	26	46.87	46.35	-26	7,051	-0.37%
2024/10/09	26.1	46.52	10	47.12	45.70	16.1	7,775	0.21%
2024/10/08	12	45.83	1	45.80	45.70	11	7,679	0.14%
2024/10/07	0	45.55	0	0.00	45.75	0	7,837	0.00%
2024/10/04	0	45.20	20	45.21	45.45	-20	7,903	-0.25%
2024/10/01	1	44.56	0	0.00	45.30	1	8,043	0.01%
2024/09/30	0	45.55	0	0.00	45.00	0	8,050	0.00%
2024/09/27	0	45.80	2	45.85	45.90	-2	8,087	-0.02%
2024/09/26	0	0.00	3	46.22	45.45	-3	8,125	-0.04%
2024/09/25	15	46.15	3	46.13	45.90	12	8,102	0.15%
2024/09/24	0	45.40	0	0.00	45.45	0	8,060	0.00%
2024/09/20	0	0.00	5	45.60	45.40	-5	8,102	-0.06%
2024/09/19	1	45.60	3	45.37	45.75	-2	8,127	-0.02%
2024/09/18	7	45.37	0	0.00	45.10	7	8,220	0.09%
2024/09/16	5	45.90	0	0.00	46.10	5	8,190	0.06%
2024/09/13	22	45.97	3	45.85	45.90	19	8,231	0.23%
2024/09/12	0	45.00	21	44.89	45.15	-21	8,250	-0.25%
2024/09/11	12	44.22	0	0.00	43.45	12	8,199	0.15%
2024/09/10	5	43.93	1.8	43.46	43.10	3.2	8,240	0.04%
2024/09/09	0	0.00	1	42.00	42.75	-1	8,231	-0.01%
2024/09/05	4	42.65	0	0.00	42.15	4	8,398	0.05%
2024/09/03	0	0.00	9	45.37	44.75	-9	8,556	-0.11%
2024/08/30	0	0.00	1	44.90	44.90	-1	8,812	-0.01%
2024/08/29	1	44.70	1	44.85	44.85	0	8,972	0.00%
2024/08/28	1	44.75	0	0.00	44.75	1	9,155	0.01%
2024/08/27	1	44.60	0	0.00	44.95	1	9,260	0.01%
2024/08/26	2	44.95	2	45.10	44.95	0	9,465	0.00%
2024/08/23	0	0.00	1	43.90	44.20	-1	9,715	-0.01%
2024/08/22	1	43.75	3	44.05	43.85	-2	9,859	-0.02%
2024/08/21	3	43.90	0	0.00	43.90	3	10,206	0.03%
2024/08/20	0	0.00	23	44.15	44.10	-23	10,642	-0.22%
2024/08/16	11	44.49	0	0.00	44.20	11	12,350	0.09%
2024/08/15	11	43.75	6	44.15	43.75	5	12,980	0.04%
2024/08/14	12	43.94	6	43.76	44.10	6	13,664	0.04%
2024/08/13	2	42.93	10	43.81	43.25	-8	14,066	-0.06%
2024/08/12	8	42.07	6	42.35	43.00	2	14,251	0.01%
2024/08/09	2	40.75	11	41.07	40.60	-9	14,713	-0.06%
2024/08/08	12	40.05	2	39.90	40.05	10	15,293	0.07%
2024/08/05	7.1	38.91	1.2	38.80	38.70	6	15,769	0.04%
2024/08/02	1	42.90	14	42.95	42.95	-13	15,699	-0.08%
2024/08/01	18	43.24	2	43.60	44.30	16	15,804	0.10%
2024/07/31	2	42.63	0	0.00	42.25	2	15,885	0.01%
2024/07/30	16	41.73	0	0.00	42.55	16	16,010	0.10%
2024/07/29	6	43.43	10	43.70	42.30	-4	16,028	-0.02%
2024/07/26	0.2	43.63	0	0.00	43.75	0.2	16,004	0.00%
2024/07/23	1	44.85	0	0.00	44.80	1	16,029	0.01%
2024/07/22	2	44.30	55	44.89	45.00	-53	16,326	-0.32%
2024/07/19	14	46.88	5	47.06	45.90	9	16,197	0.06%
2024/07/18	3	47.00	4	47.24	47.00	-1	16,145	-0.01%
2024/07/17	22	48.05	3.1	48.18	48.00	18.9	16,096	0.12%
2024/07/16	1.2	48.57	12	48.63	48.25	-10.9	16,105	-0.07%
2024/07/15	12	48.14	13	47.94	47.35	-1	15,906	-0.01%
2024/07/12	4	48.79	10	48.81	48.25	-6	15,763	-0.04%
2024/07/11	40.6	49.20	45.6	48.84	48.85	-5	15,484	-0.03%
2024/07/10	15	46.65	42	46.87	46.60	-27	15,038	-0.18%
2024/07/09	18.2	46.21	15	46.35	46.10	3.2	15,050	0.02%
2024/07/08	7.2	45.63	5	45.56	45.40	2.2	14,960	0.01%
2024/07/05	5.1	45.66	3	45.57	45.90	2.1	15,109	0.01%
2024/07/04	2	44.57	0	0.00	44.60	2	15,087	0.01%
2024/07/03	4	44.60	0	0.00	44.50	4	15,199	0.03%
2024/07/02	2	43.81	1.8	43.86	44.70	0.3	15,433	0.00%
2024/07/01	0.1	44.45	5	44.15	44.10	-5	15,646	-0.03%
2024/06/28	11.1	44.48	11	44.56	44.30	0.1	16,023	0.00%
2024/06/27	14	43.98	0	0.00	43.90	14	16,419	0.09%
2024/06/26	2	44.55	7	44.71	44.35	-5	16,877	-0.03%
2024/06/25	4	44.24	2	44.65	44.80	2	17,982	0.01%
2024/06/24	10	45.18	0	0.00	44.75	10	19,475	0.05%
2024/06/21	1.2	46.11	1	46.00	46.15	0.2	19,884	0.00%
2024/06/20	12	46.48	5	46.62	46.45	7	20,564	0.03%
2024/06/19	2	46.68	7.1	46.63	46.25	-5.1	22,953	-0.02%
2024/06/17	2	45.68	3	46.05	45.55	-1	28,245	0.00%
2024/06/14	8	45.75	2	45.95	45.95	6	29,522	0.02%
2024/06/13	9	45.56	8.3	45.61	45.45	0.8	29,641	0.00%
2024/06/12	7	44.99	1	46.10	45.15	6	29,801	0.02%
2024/06/11	4	45.51	0	0.00	45.10	4	30,032	0.01%
2024/06/07	6.1	46.04	6	46.15	45.70	0.1	30,461	0.00%
2024/06/06	2.1	46.28	16	46.41	46.60	-13.9	30,717	-0.05%
2024/06/05	7.4	47.45	2	47.15	46.65	5.4	30,788	0.02%
2024/06/04	19	48.28	20.2	48.16	47.75	-1.2	30,772	0.00%
2024/06/03	17	48.20	8	48.38	48.20	9	30,722	0.03%
2024/05/31	4	47.79	21	47.63	47.50	-17	30,623	-0.06%
2024/05/30	18.2	48.08	3	48.23	47.60	15.2	30,611	0.05%
2024/05/29	33.3	48.97	32.2	48.90	49.00	1.1	30,586	0.00%
2024/05/28	2	48.35	7	48.58	48.35	-5	30,460	-0.02%
2024/05/27	25	48.94	41.2	48.95	48.40	-16.2	30,404	-0.05%
2024/05/24	24.7	48.14	15	48.05	48.35	9.7	30,334	0.03%
2024/05/23	14.6	48.55	22.1	48.51	48.00	-7.4	30,104	-0.02%
2024/05/22	73.4	48.80	55.1	48.99	49.50	18.4	29,750	0.06%
2024/05/21	28	47.23	26.3	46.82	47.95	1.7	29,279	0.01%
2024/05/20	9.1	45.69	84	46.12	45.80	-74.9	28,708	-0.26%
2024/05/17	5.4	45.77	5	46.21	45.90	0.4	28,138	0.00%
2024/05/16	25.1	47.97	2	47.45	46.80	23.1	27,886	0.08%
2024/05/15	35.7	47.38	13	47.55	47.40	22.7	27,835	0.08%
2024/05/14	27.1	46.05	35.5	46.59	48.00	-8.4	27,668	-0.03%
2024/05/13	3	44.83	35.6	44.56	44.85	-32.6	27,147	-0.12%
2024/05/10	41.4	44.06	36.1	44.15	44.10	5.3	27,071	0.02%
2024/05/09	14.1	42.92	0	0.00	42.75	14.1	26,688	0.05%
2024/05/08	21	42.91	1	43.00	42.95	20	26,814	0.07%
2024/05/07	12	42.62	2	42.90	43.00	10	26,976	0.04%
2024/05/06	6	43.35	25.1	43.35	43.20	-19.1	26,908	-0.07%
2024/05/03	9.1	44.37	1	44.00	43.75	8.1	26,916	0.03%
2024/05/02	7	44.72	0	0.00	44.60	7	27,037	0.03%
2024/04/30	3	45.48	3	45.95	45.40	0	27,395	0.00%
2024/04/29	20	46.10	1	46.45	45.90	19	27,857	0.07%
2024/04/26	37.3	45.86	10	45.76	45.70	27.3	28,831	0.09%
2024/04/25	7	44.06	0	0.00	44.05	7	28,993	0.02%
2024/04/24	0	0.00	4	43.95	44.60	-4	29,086	-0.01%
2024/04/23	2	42.40	0	0.00	42.80	2	29,074	0.01%
2024/04/22	10.1	43.59	0.3	42.55	42.20	9.9	29,228	0.03%
2024/04/19	3	43.52	10	44.76	43.70	-7	29,229	-0.02%
2024/04/18	10.2	44.77	22	44.62	44.70	-11.8	29,358	-0.04%
2024/04/17	16.2	45.31	4	45.50	45.00	12.2	29,809	0.04%
2024/04/16	38	44.88	2	45.73	44.55	36	30,455	0.12%
2024/04/15	27.1	47.13	5	47.47	46.85	22.1	30,218	0.07%
2024/04/12	19	48.84	10	48.83	48.60	9	30,070	0.03%
2024/04/11	15.2	48.75	15	48.59	48.85	0.2	30,088	0.00%
2024/04/10	2	50.30	3	50.30	49.55	-1	30,183	0.00%
2024/04/09	15	50.06	0	0.00	50.00	15	30,203	0.05%
2024/04/08	5.2	50.28	1	50.40	50.20	4.2	30,454	0.01%
2024/04/03	13	49.97	1	49.50	50.00	12	30,964	0.04%
2024/04/02	19.2	50.90	20	50.09	50.10	-0.8	32,738	0.00%
2024/04/01	42	51.83	16	51.09	51.10	26	32,628	0.08%
2024/03/29	30.4	51.38	24	51.26	51.50	6.4	32,317	0.02%
2024/03/28	51	53.93	24	53.14	52.20	27	31,969	0.08%
2024/03/27	82	56.04	164.1	56.07	56.70	-82.1	30,939	-0.27%	大賣/
2024/03/26	9	52.80	4.2	53.25	53.20	4.8	29,545	0.02%
2024/03/25	25	54.94	20	54.30	54.00	5	29,445	0.02%
2024/03/22	159.1	54.67	72.5	56.05	54.00	86.6	28,813	0.30%	大買/
2024/03/21	144.5	55.24	144.7	55.37	57.90	-0.2	26,387	0.00%	大買/大賣/
2024/03/20	154.1	51.05	214.5	53.00	53.60	-60.4	23,391	-0.26%	大買/大賣/
2024/03/19	2.2	48.27	118.8	48.29	48.80	-116.7	21,293	-0.55%	大賣/鉅額交易
2024/03/18	2	45.76	36.1	45.75	46.50	-34.1	20,908	-0.16%
2024/03/15	3	45.28	6	45.63	45.60	-3	20,820	-0.01%
2024/03/14	9	45.67	17	45.92	45.55	-8	20,658	-0.04%
2024/03/13	47.6	45.62	94	45.69	45.65	-46.4	20,533	-0.23%
2024/03/12	27	45.16	47	44.98	45.30	-20	20,128	-0.10%
2024/03/11	4	43.73	9	44.01	43.70	-5	19,919	-0.03%
2024/03/08	10.1	42.58	0	0.00	42.50	10.1	19,835	0.05%
2024/03/07	3	43.07	5	43.00	42.70	-2	20,023	-0.01%
2024/03/06	3.1	43.11	2	43.13	43.30	1.1	20,391	0.01%
2024/03/05	4	43.18	3	43.48	43.55	1	20,432	0.00%
2024/03/04	2	43.30	20	43.81	43.20	-18	20,436	-0.09%
2024/03/01	15	43.26	2.4	43.13	43.05	12.6	20,313	0.06%
2024/02/29	3	41.52	1	41.85	42.30	2	20,308	0.01%
2024/02/27	25	42.42	4.2	41.90	41.60	20.9	20,415	0.10%
2024/02/26	26	43.30	0	0.00	42.95	26	20,354	0.13%
2024/02/23	13	44.53	14	44.99	43.60	-1	20,439	0.00%
2024/02/22	5	44.54	5	45.60	44.45	0	20,545	0.00%
2024/02/21	1	44.30	5	44.10	43.75	-4	20,177	-0.02%
2024/02/20	10	43.98	1	44.25	43.75	9	20,306	0.04%
2024/02/19	16	44.75	0	0.00	44.15	16	20,252	0.08%
2024/02/16	8	45.20	8	45.63	45.60	0	20,286	0.00%
2024/02/15	7	44.96	4	45.51	45.10	3	20,101	0.02%
2024/02/05	9	45.22	5	45.23	44.80	4	19,880	0.02%
2024/02/02	1	45.05	4	45.13	45.10	-3	19,884	-0.02%
2024/02/01	9	44.73	10	44.65	44.65	-1	19,825	-0.01%
2024/01/31	16	45.40	10	44.95	45.00	6	19,888	0.03%
2024/01/30	25	46.26	7.4	46.21	46.40	17.6	19,712	0.09%
2024/01/29	4	45.15	6.1	45.23	45.30	-2.1	19,491	-0.01%
2024/01/26	14	44.96	14.5	44.58	44.50	-0.5	19,452	0.00%
2024/01/25	13	45.97	7	45.66	45.40	6	19,385	0.03%
2024/01/24	18	46.99	26.1	46.54	46.10	-8.1	19,145	-0.04%
2024/01/23	6	46.06	7	45.82	46.40	-1	18,790	-0.01%
2024/01/22	42.3	46.11	55.5	46.38	46.40	-13.2	18,283	-0.07%
2024/01/19	48.1	44.73	32	44.55	44.85	16.1	17,193	0.09%
2024/01/18	5	43.26	31	43.09	43.35	-26	16,714	-0.16%
2024/01/17	5	43.30	2	43.70	43.25	3	16,663	0.02%
2024/01/16	0.6	43.46	11	43.71	43.60	-10.4	16,614	-0.06%
2024/01/15	5.2	43.89	9	44.04	43.95	-3.9	16,467	-0.02%
2024/01/12	7.2	43.94	24	43.78	43.55	-16.8	16,410	-0.10%
2024/01/11	31	44.25	23	44.13	44.55	8	16,224	0.05%
2024/01/10	15	43.37	36	43.47	43.65	-21	15,998	-0.13%
2024/01/09	3	42.00	0.5	42.30	41.95	2.5	15,344	0.02%
2024/01/08	4	42.30	2	42.15	42.15	2	15,597	0.01%
2024/01/05	16	42.21	1	42.00	42.25	15	16,105	0.09%
2024/01/04	11	42.99	25	42.48	42.10	-14	16,376	-0.09%
2024/01/03	4	43.27	2	43.01	43.30	2	16,329	0.01%
2024/01/02	6	43.43	3	43.83	43.20	3	16,273	0.02%
2023/12/29	23.1	44.42	12	44.64	44.55	11.1	15,997	0.07%
2023/12/28	101.2	44.85	136.2	44.85	45.00	-35	15,338	-0.23%	大買/大賣/
2023/12/27	2	42.33	8	42.42	42.55	-6	13,513	-0.04%
2023/12/26	10	41.54	8.1	41.90	42.10	1.9	13,726	0.01%
2023/12/25	9	41.72	21	41.62	41.55	-12	13,929	-0.09%
2023/12/22	0	0.00	12	41.70	41.60	-12	13,969	-0.09%
2023/12/21	3	41.70	9	41.81	41.50	-6	14,021	-0.04%
2023/12/20	7	41.67	32	41.18	41.65	-25	14,239	-0.18%
2023/12/19	23.1	39.76	3	39.52	39.50	20.1	14,259	0.14%
2023/12/18	5	40.24	13	40.48	40.30	-8	14,458	-0.06%
2023/12/15	2.3	40.31	2.4	40.20	40.25	-0.1	15,181	0.00%
2023/12/14	4	41.32	6	40.89	40.70	-2	15,435	-0.01%
2023/12/13	54.1	41.96	36	41.73	41.20	18.1	15,245	0.12%
2023/12/11	4	41.45	14	41.21	41.15	-10	14,501	-0.07%
2023/12/08	13	41.72	32	41.55	40.95	-19	14,553	-0.13%
2023/12/07	4	41.35	12	41.23	41.15	-8	14,461	-0.06%
2023/12/06	35	41.40	15	41.28	41.15	20	14,542	0.14%
2023/12/05	34	40.91	32	40.83	40.75	2	14,492	0.01%
2023/12/04	62	41.49	32	41.37	41.25	30	14,429	0.21%
2023/12/01	59	41.47	60.1	41.47	41.40	-1.1	14,215	-0.01%
2023/11/30	3	39.72	6.6	40.23	40.20	-3.6	13,802	-0.03%
2023/11/29	5.1	39.80	0	0.00	39.85	5.1	13,797	0.04%
2023/11/28	1.1	39.01	13	39.20	39.30	-11.9	13,956	-0.09%
2023/11/27	16.1	38.71	0	0.00	38.25	16.1	14,123	0.11%
2023/11/24	4.3	39.98	0	0.00	39.75	4.3	14,088	0.03%
2023/11/23	6.2	41.13	1.5	41.62	40.90	4.7	14,040	0.03%
2023/11/22	15.1	41.18	0	0.00	40.75	15.1	14,038	0.11%
2023/11/21	3.1	41.81	10	42.02	42.20	-6.9	14,068	-0.05%
2023/11/20	7.1	41.01	11	40.92	41.20	-3.9	14,328	-0.03%
2023/11/17	10.1	40.30	11	40.35	40.90	-0.9	14,375	-0.01%
2023/11/16	0	39.15	1.1	39.16	39.30	-1.1	14,457	-0.01%
2023/11/15	6.2	39.49	0	0.00	38.70	6.2	14,825	0.04%
2023/11/14	4	39.92	4	39.91	39.85	0	16,064	0.00%
2023/11/13	4	39.37	0	0.00	39.70	4	16,441	0.02%
2023/11/10	0	0.00	9	39.45	39.50	-9	16,710	-0.05%
2023/11/08	3	39.65	11	39.39	39.10	-8	17,277	-0.05%
2023/11/07	0	38.70	0	0.00	38.80	0	17,499	0.00%
2023/11/06	5	38.64	6	38.64	38.70	-1	18,229	-0.01%
2023/11/03	0	0.00	12	38.26	38.10	-12	18,679	-0.06%
2023/11/02	13	37.97	6	38.13	37.90	7	19,410	0.04%
2023/11/01	0	0.00	4	37.15	36.90	-4	20,759	-0.02%
2023/10/31	10	37.22	3	36.80	36.75	7	21,299	0.03%
2023/10/30	8	37.93	0	0.00	37.90	8	21,465	0.04%
2023/10/27	7	38.74	0	0.00	38.15	7	21,611	0.03%
2023/10/26	5	38.30	0	0.00	38.20	5	21,951	0.02%
2023/10/25	0	0.00	1	39.30	39.00	-1	22,087	0.00%
2023/10/24	5	38.60	0	0.00	39.00	5	22,137	0.02%
2023/10/23	1	38.35	6	38.55	38.30	-5	22,215	-0.02%
2023/10/20	8.1	37.73	0	0.00	37.95	8.1	22,467	0.04%
2023/10/19	2	37.65	1	37.95	38.00	1	22,749	0.00%
2023/10/18	13	38.09	6	37.79	37.50	7	23,174	0.03%
2023/10/17	2	39.30	2	39.63	39.35	0	23,530	0.00%
2023/10/16	12	40.21	0	0.00	39.80	12	26,345	0.05%
2023/10/13	17.2	41.81	4	42.06	42.00	13.2	30,275	0.04%
2023/10/12	10	40.95	19	40.63	41.85	-9	30,070	-0.03%
2023/10/11	14	40.60	17	40.20	39.65	-3	30,478	-0.01%
2023/10/06	0	0.00	2	41.68	41.50	-2	30,983	-0.01%
2023/10/05	0	0.00	2	41.68	41.65	-2	32,976	-0.01%
2023/10/04	4	41.00	0	0.00	41.20	4	33,163	0.01%
2023/10/03	0.2	41.67	11	41.62	41.45	-10.8	33,217	-0.03%
2023/10/02	9	42.22	13	42.08	42.50	-4	33,214	-0.01%
2023/09/28	15	41.24	12.2	41.16	40.75	2.8	33,075	0.01%
2023/09/27	2	40.38	14	40.63	40.80	-12	33,344	-0.04%
2023/09/26	10	40.45	2	40.40	40.10	8	34,282	0.02%
2023/09/25	15	40.46	5	40.21	40.10	10	34,571	0.03%
2023/09/22	8	39.75	9	39.73	40.80	-1	34,366	0.00%
2023/09/21	8	38.83	1	38.70	39.25	7	34,107	0.02%
2023/09/20	22.1	39.86	8	39.91	39.50	14.1	34,089	0.04%
2023/09/19	6	38.87	27.5	38.82	38.45	-21.5	33,817	-0.06%
2023/09/18	2	37.95	3	37.80	37.80	-1	34,400	0.00%
2023/09/15	2	39.00	0	0.00	38.70	2	34,706	0.01%
2023/09/14	8	38.83	5	39.00	38.70	3	34,870	0.01%
2023/09/13	6	38.42	7	38.74	38.55	-1	35,439	0.00%
2023/09/12	2	38.35	0	0.00	38.45	2	37,017	0.01%
2023/09/11	0	0.00	6	38.28	38.20	-6	38,498	-0.02%
2023/09/08	1	39.10	5	39.25	39.25	-4	38,420	-0.01%
2023/09/07	0	0.00	2	39.80	39.65	-2	38,624	-0.01%
2023/09/06	2	40.35	5	40.32	40.15	-3	38,619	-0.01%
2023/09/05	6	40.02	1	40.00	40.35	5	38,718	0.01%
2023/09/01	5	40.11	0	0.00	39.75	5	38,850	0.01%
2023/08/31	4	40.46	7	40.39	40.55	-3	38,766	-0.01%
2023/08/30	5.1	41.99	8	41.70	40.95	-2.9	38,883	-0.01%
2023/08/29	10	41.05	0	0.00	41.20	10	39,373	0.03%
2023/08/28	5	41.37	6	41.28	41.35	-1	40,556	0.00%
2023/08/25	13	42.40	4	41.90	41.70	9	40,916	0.02%
2023/08/24	28	43.93	30	44.96	43.30	-2	40,875	0.00%
2023/08/23	6.1	43.42	22	43.37	44.00	-15.9	40,874	-0.04%
2023/08/22	6	43.67	1	44.25	43.20	5	40,647	0.01%
2023/08/21	9	43.94	3.2	43.72	43.30	5.8	40,346	0.01%
2023/08/18	30.2	45.48	43.2	45.58	44.05	-13	39,988	-0.03%
2023/08/17	4	42.83	19	42.87	43.10	-15	38,655	-0.04%
2023/08/16	9	42.71	3	42.60	43.00	6	38,358	0.02%
2023/08/15	24	44.41	21	44.14	43.35	3	38,455	0.01%
2023/08/14	8.1	43.42	5	42.98	42.80	3.1	38,131	0.01%
2023/08/11	9	43.21	8	43.31	42.85	1	37,795	0.00%
2023/08/10	39	42.59	19.1	42.80	42.30	19.9	37,397	0.05%
2023/08/09	12.1	45.24	8	45.22	45.00	4	36,606	0.01%
2023/08/08	11.1	46.89	13.3	46.58	46.35	-2.2	36,084	-0.01%
2023/08/07	56.2	47.47	68.2	46.55	48.45	-12	35,289	-0.03%
2023/08/04	65.2	45.63	26	45.55	45.15	39.2	33,829	0.12%
2023/08/02	20.1	44.90	46.2	45.02	44.95	-26.1	33,238	-0.08%
2023/08/01	47.4	47.88	39.1	48.44	48.60	8.3	32,945	0.03%
2023/07/31	35.1	50.59	126.2	50.12	47.05	-91.1	32,749	-0.28%	大賣/
2023/07/28	108.3	46.68	18	46.88	49.50	90.2	32,343	0.28%	大買/
2023/07/27	11	47.12	253	47.14	46.80	-242	32,140	-0.75%	大賣/鉅額交易
2023/07/26	12.1	47.44	112.2	47.71	47.10	-100.1	31,987	-0.31%	大賣/
2023/07/25	305.2	48.38	227.1	48.88	48.30	78.1	31,791	0.25%	大買/大賣/
2023/07/24	256	49.02	135.6	50.53	49.90	120.4	31,491	0.38%	大買/大賣/鉅額交易
2023/07/21	340.7	46.74	453.3	48.26	49.30	-112.6	31,107	-0.36%	大買/大賣/鉅額交易
2023/07/20	462.4	47.63	140	48.36	46.80	322.4	30,607	1.05%	大買/大賣/鉅額交易
2023/07/19	129.6	51.26	206.6	52.32	51.10	-77.1	29,960	-0.26%	大買/大賣/
2023/07/18	437.3	52.83	261.6	52.43	50.40	175.7	27,034	0.65%	大買/大賣/鉅額交易
2023/07/17	28	52.20	91	52.20	52.20	-63	22,706	-0.28%
2023/07/14	39	46.94	44	47.50	47.50	-5	22,355	-0.02%
2023/07/13	13	43.02	64.2	43.17	43.20	-51.2	21,592	-0.24%
2023/07/12	167.5	37.64	185.3	38.88	39.30	-17.9	20,937	-0.09%	大買/大賣/
2023/07/11	6.1	35.92	22	35.80	35.75	-16	18,866	-0.08%
2023/07/10	9	35.16	17.6	35.20	34.90	-8.6	18,579	-0.05%
2023/07/07	3	35.55	6	35.43	35.35	-3	18,406	-0.02%
2023/07/06	39	35.94	5	36.61	35.55	34	18,239	0.19%
2023/07/05	14	36.64	95	36.45	36.15	-81	17,878	-0.45%
2023/07/04	39.2	37.26	78.1	37.63	37.70	-38.9	17,291	-0.22%
2023/07/03	11.1	36.01	32	35.95	35.95	-20.9	16,168	-0.13%
2023/06/30	17	34.47	20	34.88	34.95	-3	15,723	-0.02%
2023/06/29	25	34.75	12	34.96	34.70	13	15,578	0.08%
2023/06/28	97	35.47	38	35.12	34.70	59	15,444	0.38%
2023/06/27	31	36.13	56.2	35.42	35.35	-25.2	15,208	-0.17%
2023/06/26	52	36.60	52	36.41	36.85	0	14,732	0.00%
2023/06/21	7	35.31	77	35.31	35.15	-70	13,755	-0.51%
2023/06/20	88	34.79	37	34.51	34.50	51	13,358	0.38%
2023/06/19	4	35.26	5	35.12	35.40	-1	13,068	-0.01%
2023/06/16	178.2	37.39	174.1	37.03	36.45	4.1	12,329	0.03%	大買/大賣/
2023/06/15	58.2	34.47	101.4	35.24	36.15	-43.3	10,611	-0.41%	大賣/
2023/06/14	3	32.92	2	33.25	32.90	1	9,027	0.01%
2023/06/13	7	32.98	11	33.00	32.85	-4	8,882	-0.04%
2023/06/12	3	32.15	4	32.15	32.10	-1	8,565	-0.01%
2023/06/09	21	32.39	21	32.39	32.40	0	8,506	0.00%
2023/06/08	4	31.70	0	0.00	31.55	4	8,322	0.05%
2023/06/07	3	32.20	18	32.35	32.40	-15	8,188	-0.18%
2023/06/06	5	32.08	3	31.93	31.95	2	8,098	0.02%
2023/06/05	25	33.43	24	33.20	32.65	1	7,965	0.01%
2023/06/02	26	33.33	77	33.51	32.90	-51	7,652	-0.67%
2023/06/01	92	33.19	88	33.70	33.40	4	7,043	0.06%
2023/05/31	14	31.79	54	31.79	31.95	-40	5,728	-0.70%
2023/05/30	26	31.01	37	30.91	31.00	-11	5,203	-0.21%
2023/05/29	6	30.63	19	31.33	31.40	-13	5,067	-0.26%
2023/05/26	2	29.25	0	0.00	29.25	2	4,433	0.05%
2023/05/25	0.5	29.55	0	0.00	29.50	0.5	4,387	0.01%
2023/05/23	3	29.42	0	0.00	29.25	3	4,223	0.07%
2023/05/22	3	30.20	2	30.15	30.15	1	4,015	0.02%
2023/05/19	5	29.15	27	29.81	30.20	-22	3,821	-0.58%
2023/05/17	1	28.40	0	0.00	28.35	1	3,233	0.03%
2023/05/12	1	27.85	0	0.00	27.85	1	3,217	0.03%
2023/05/11	6	27.85	1	27.85	27.85	5	3,316	0.15%
2023/05/09	1	27.90	0.1	28.20	27.95	0.9	3,426	0.03%
2023/05/08	0.1	28.15	0	0.00	28.10	0.1	3,450	0.00%
2023/05/02	0	0.00	0.1	28.35	28.35	-0.1	3,592	0.00%
2023/04/28	0.1	28.35	0	0.00	28.40	0.1	3,608	0.00%
2023/04/21	1	27.70	0	0.00	27.75	1	3,391	0.03%
2023/04/19	1	28.00	0.1	28.30	27.95	0.9	3,349	0.03%
2023/04/17	1	28.80	2	28.45	28.60	-1	3,244	-0.03%
2023/04/12	6	27.78	0	0.00	27.75	6	3,082	0.19%
2023/03/31	0	0.00	5	27.30	27.30	-5	2,977	-0.17%
2023/03/30	1	27.35	1	27.35	27.35	0	2,995	0.00%
2023/03/29	19	27.40	0	0.00	27.45	19	2,977	0.64%
2023/03/24	8	28.72	0	0.00	28.70	8	3,060	0.26%
2023/03/20	1	28.40	0	0.00	28.35	1	2,979	0.03%
2023/03/17	2	28.15	0	0.00	28.00	2	2,965	0.07%
2023/03/16	14	27.95	0	0.00	27.90	14	2,933	0.48%
2023/03/15	11	28.30	0.1	28.20	28.20	10.9	2,914	0.37%
2023/03/13	16	28.36	0.1	28.30	28.50	15.9	2,929	0.54%
2023/03/10	2	28.73	2	28.80	28.65	0	2,899	0.00%
2023/03/09	11	29.05	1	29.05	29.05	10	2,864	0.35%
2023/03/08	1	29.15	10	29.15	29.15	-9	2,812	-0.32%
2023/03/06	11	29.28	0	0.00	29.35	11	2,738	0.40%
2023/03/03	3	29.37	0	0.00	29.35	3	2,700	0.11%
2023/03/02	0	0.00	2	29.30	29.45	-2	2,659	-0.08%
2023/03/01	28	29.56	1	29.60	29.50	27	2,598	1.04%
2023/02/24	0	0.00	5	31.55	31.60	-5	2,429	-0.21%
2023/02/20	0	0.00	10	30.85	30.95	-10	2,453	-0.41%
2023/02/14	0	0.00	1	30.95	31.05	-1	2,588	-0.04%
2023/02/09	9	30.88	2	31.05	30.90	7	2,666	0.26%
2023/02/08	4	31.90	0	0.00	31.85	4	2,565	0.16%
2023/02/07	1	31.85	13.2	31.84	31.85	-12.2	2,512	-0.49%
2023/02/06	0	0.00	8	31.48	31.50	-8	2,430	-0.33%
2023/02/03	0	0.00	11	31.29	31.40	-11	2,400	-0.46%
2023/02/02	0	0.00	22	30.88	30.85	-22	2,337	-0.94%
2023/02/01	0	0.00	2	30.75	30.75	-2	2,309	-0.09%
2023/01/31	0	0.00	24	30.54	30.80	-24	2,285	-1.05%
2023/01/30	2	30.20	5	30.25	30.30	-3	2,225	-0.13%
2023/01/17	1	30.00	0	0.00	30.00	1	2,197	0.05%
2023/01/11	1	30.15	9	30.10	30.10	-8	2,177	-0.37%
2023/01/10	5	30.10	28	30.10	30.10	-23	2,167	-1.06%
2023/01/09	0	0.00	10	29.75	29.75	-10	2,122	-0.47%
2023/01/04	10	29.53	0	0.00	29.50	10	2,134	0.47%
2022/12/30	0	0.00	10	29.95	29.50	-10	2,154	-0.46%
2022/12/29	0	0.00	6	29.80	29.70	-6	2,083	-0.29%
2022/12/27	2	29.70	0	0.00	29.60	2	2,047	0.10%
2022/12/21	10	29.90	0	0.00	29.75	10	2,089	0.48%
2022/12/20	0	0.00	19	30.19	29.60	-19	2,060	-0.92%
2022/12/19	0	0.00	23	29.91	29.75	-23	2,012	-1.14%
2022/12/15	1	29.70	1	29.70	29.70	0	1,844	0.00%
2022/12/13	10	29.55	0	0.00	29.65	10	1,821	0.55%
2022/12/12	0	0.00	1	29.45	29.45	-1	1,810	-0.06%
2022/12/09	5	29.30	0	0.00	29.30	5	1,822	0.27%
2022/12/06	4	29.48	0	0.00	29.20	4	1,803	0.22%
2022/12/05	0	0.00	10	29.90	29.70	-10	1,764	-0.57%
2022/12/02	0	0.00	16	29.93	29.95	-16	1,791	-0.89%
2022/12/01	0	0.00	2	29.85	29.95	-2	1,794	-0.11%
2022/11/25	5	29.35	0	0.00	29.30	5	1,734	0.29%
2022/11/23	1	29.35	1	29.25	29.25	0	1,714	0.00%
2022/11/22	0	0.00	6	29.20	29.20	-6	1,725	-0.35%
2022/11/18	22	29.25	1	29.15	28.95	21	1,727	1.22%
2022/11/17	1	29.25	4	29.28	29.20	-3	1,703	-0.18%
2022/11/16	4	29.11	15	29.32	29.15	-11	1,685	-0.65%
2022/11/15	5	28.81	9	28.84	28.85	-4	1,608	-0.25%
2022/11/14	3	28.80	10	28.85	28.85	-7	1,586	-0.44%
2022/11/11	1	28.65	3	28.50	28.60	-2	1,541	-0.13%
2022/11/09	1	28.75	8	28.34	28.30	-7	1,472	-0.48%
2022/11/08	5	27.85	0	0.00	27.85	5	1,396	0.36%
2022/11/03	1	27.30	0	0.00	27.30	1	1,483	0.07%
2022/10/20	0	26.50	0	0.00	26.50	0	1,697	0.00%
2022/10/19	0	0.00	1	27.00	26.75	-1	1,702	-0.06%
2022/10/13	0	26.35	0	0.00	26.25	0	1,785	0.00%
2022/10/12	1	26.60	5	26.80	26.75	-4	1,781	-0.22%
2022/10/07	15	27.30	0	0.00	27.45	15	1,794	0.84%
2022/09/29	0	0.00	5	26.75	27.15	-5	1,855	-0.27%
2022/09/28	1	26.15	0	0.00	26.15	1	1,804	0.06%
2022/09/27	12	26.55	0	0.00	26.60	12	1,797	0.67%
2022/09/26	5	26.63	0	0.00	26.50	5	1,808	0.28%
2022/09/22	1	27.60	0	0.00	27.50	1	1,830	0.05%
2022/09/21	1	27.60	2	27.65	27.65	-1	1,839	-0.05%
2022/09/19	4	27.75	0	0.00	27.75	4	1,876	0.21%
2022/09/13	0	0.00	5	28.25	28.25	-5	2,143	-0.23%
2022/09/12	10	28.00	0	0.00	28.10	10	2,172	0.46%
2022/09/08	0	0.00	12	28.30	28.10	-12	2,205	-0.54%
2022/09/07	14	27.10	0	0.00	27.10	14	2,160	0.65%
2022/09/06	4	27.45	0	0.00	27.35	4	2,158	0.19%
2022/09/01	10	27.93	0	0.00	27.80	10	2,174	0.46%
2022/08/31	6	28.11	0	0.00	28.10	6	2,155	0.28%
2022/08/30	9	28.20	0	0.00	28.05	9	2,148	0.42%
2022/08/29	2	27.85	7	27.93	27.90	-5	2,146	-0.23%
2022/08/23	0	0.00	3	28.57	28.50	-3	2,137	-0.14%
2022/08/22	0	28.90	0	0.00	28.75	0	2,143	0.00%
2022/08/19	0	28.95	0	0.00	28.90	0	2,143	0.00%
2022/08/18	3	28.63	0	0.00	28.70	3	2,138	0.14%
2022/08/17	0	28.70	0	0.00	28.55	0	2,138	0.00%
2022/08/16	0	28.85	0	0.00	28.75	0	2,127	0.00%
2022/08/15	1	28.75	10	28.65	28.85	-9	2,152	-0.42%
2022/08/11	0	0.00	2	29.10	29.10	-2	2,104	-0.10%
2022/08/10	0	0.00	4	29.25	29.10	-4	2,090	-0.19%
2022/08/09	11	28.95	10	29.20	29.45	1	2,078	0.05%
2022/08/08	4	28.56	3	28.73	28.70	1	2,003	0.05%
2022/08/05	10	28.40	24	28.32	28.30	-14	1,993	-0.70%
2022/08/04	0	0.00	6	27.75	28.00	-6	2,026	-0.30%
2022/08/03	0	0.00	1	27.90	27.85	-1	2,072	-0.05%
2022/07/29	0	28.10	10	28.15	28.15	-10	2,158	-0.46%
2022/07/26	1	27.90	0	0.00	28.00	1	2,215	0.05%
2022/07/25	0	0.00	2	28.15	28.05	-2	2,244	-0.09%
2022/07/22	1	28.15	0	0.00	28.20	1	2,242	0.04%
2022/07/21	7	27.63	5	27.75	28.05	2	2,251	0.09%
2022/07/20	0	0.00	3	27.35	27.20	-3	2,235	-0.13%
2022/07/19	0	0.00	136	27.29	27.35	-136	2,259	-6.02%	大賣/鉅額交易
2022/07/18	0	0.00	2	27.00	27.05	-2	2,256	-0.09%
2022/07/15	9	27.10	0	0.00	27.00	9	2,247	0.40%
2022/07/14	0	27.05	0	0.00	27.10	0	2,267	0.00%
2022/07/13	0	26.85	1	26.80	26.80	-1	2,280	-0.04%
2022/07/12	2	26.67	1	26.40	26.45	1	2,285	0.04%
2022/07/11	0	27.15	0	0.00	27.00	0	2,286	0.00%
2022/07/08	0	27.45	0	0.00	27.40	0	2,300	0.00%
2022/07/06	0	0.00	1	27.00	26.75	-1	2,338	-0.04%
2022/07/05	0	27.20	3	27.05	27.15	-3	2,383	-0.13%
2022/07/04	1	26.65	3	27.00	26.75	-2	2,417	-0.08%
2022/07/01	0	27.05	0	0.00	26.80	0	2,488	0.00%
2022/06/30	4.4	27.54	21	27.35	27.45	-16.6	2,556	-0.65%
2022/06/29	0	28.10	0	0.00	28.10	0	2,619	0.00%
2022/06/27	20	28.65	0	0.00	28.80	20	2,991	0.67%
2022/06/24	0	28.45	0	0.00	28.45	0	3,084	0.00%
2022/06/23	0	28.15	0	0.00	28.20	0	3,156	0.00%
2022/06/22	0	28.30	10	28.75	28.35	-10	3,196	-0.31%
2022/06/21	8	28.69	12	28.66	28.70	-4	3,201	-0.12%
2022/06/20	1	27.45	0	0.00	27.20	1	3,068	0.03%
2022/06/17	0	27.80	0	0.00	27.90	0	3,077	0.00%
2022/06/16	0	0.00	3	28.10	27.65	-3	3,073	-0.10%
2022/06/15	0	0.00	2	28.08	28.10	-2	3,108	-0.06%
2022/06/14	1.2	27.65	0	0.00	27.90	1.2	3,145	0.04%
2022/06/10	2	27.95	0	0.00	28.20	2	3,200	0.06%
2022/06/06	10	27.88	0	0.00	27.85	10	3,402	0.29%
2022/05/31	16	27.89	0	0.00	28.00	16	3,798	0.42%
2022/05/30	0	0.00	1.2	27.88	27.85	-1.2	3,867	-0.03%
2022/05/27	0.2	27.51	0	0.00	27.60	0.2	3,954	0.00%
2022/05/26	6	27.55	11	27.45	27.50	-5	4,251	-0.12%
2022/05/23	7	27.61	0	0.00	27.60	7	4,443	0.16%
2022/05/17	7	27.00	0	0.00	27.05	7	4,720	0.15%
2022/05/13	7	26.35	0	0.00	26.55	7	4,848	0.14%
2022/05/12	2	26.33	0	0.00	26.15	2	4,878	0.04%
2022/05/11	4	26.74	0	0.00	26.65	4	4,858	0.08%
2022/05/10	18	27.12	0	0.00	27.15	18	4,843	0.37%
2022/05/09	3	27.55	0	0.00	27.50	3	4,832	0.06%
2022/05/06	11	27.93	0	0.00	27.85	11	4,838	0.23%
2022/05/04	0	0.00	1	28.00	28.00	-1	4,843	-0.02%
2022/04/29	1	27.75	0	0.00	27.75	1	4,951	0.02%
2022/04/28	1	27.80	0	0.00	27.80	1	4,978	0.02%
2022/04/27	10	27.54	0	0.00	27.80	10	5,007	0.20%
2022/04/26	8	28.06	0	0.00	28.00	8	5,007	0.16%
2022/04/25	8	28.06	0	0.00	27.95	8	5,038	0.16%
2022/04/21	0	0.00	1	28.80	28.80	-1	5,150	-0.02%
2022/04/20	0	0.00	1	28.65	28.75	-1	5,174	-0.02%
2022/04/19	12	28.45	0	0.00	28.35	12	5,190	0.23%
2022/04/18	1	28.15	0	0.00	28.10	1	5,247	0.02%
2022/04/15	0	28.40	10	28.20	28.35	-10	5,300	-0.19%
2022/04/14	9	28.59	1	28.45	28.55	8	5,386	0.15%
2022/04/12	6	28.15	0	0.00	28.25	6	5,478	0.11%
2022/04/08	2	28.20	0	0.00	28.20	2	5,630	0.04%
2022/04/07	10	28.48	0	0.00	28.25	10	5,830	0.17%
2022/04/06	15	28.88	5	28.85	28.90	10	6,006	0.17%
2022/04/01	8	29.24	10	29.30	29.35	-2	6,019	-0.03%
2022/03/31	16	29.77	0	0.00	29.55	16	6,065	0.26%
2022/03/30	28	31.88	10	31.85	31.75	18	5,901	0.31%
2022/03/29	5	32.00	5	31.95	31.85	0	5,822	0.00%
2022/03/28	6	32.03	0	0.00	32.05	6	5,755	0.10%
2022/03/25	6	32.50	7	32.46	32.40	-1	5,732	-0.02%
2022/03/24	0	0.00	1	32.50	32.50	-1	5,822	-0.02%
2022/03/23	1	32.30	0	0.00	32.30	1	6,297	0.02%
2022/03/22	0	32.15	2	32.13	32.20	-2	6,533	-0.03%
2022/03/21	13	32.00	10	31.95	32.00	3	6,617	0.05%
2022/03/18	12	32.05	0	0.00	31.75	12	6,829	0.18%
2022/03/17	0	32.00	1	32.00	32.00	-1	7,234	-0.01%
2022/03/16	0	31.75	0	0.00	31.80	0	7,434	0.00%
2022/03/15	7	31.71	0	0.00	31.75	7	7,477	0.09%
2022/03/14	6	32.05	2	32.03	32.05	4	7,549	0.05%
2022/03/11	5	31.80	0	0.00	31.75	5	7,637	0.07%
2022/03/09	17	31.42	0	0.00	31.45	17	7,658	0.22%
2022/03/08	12	31.55	0	0.00	31.20	12	7,690	0.16%
2022/03/07	0	0.00	10	32.49	32.35	-10	7,534	-0.13%
2022/03/04	0	33.05	0	0.00	33.05	0	7,568	0.00%
2022/03/03	8	33.03	10	33.05	33.05	-2	7,699	-0.03%
2022/03/02	18	32.77	20	32.55	32.70	-2	7,913	-0.03%
2022/03/01	41	32.58	40	32.57	32.60	1	8,286	0.01%
2022/02/25	4	33.58	12	33.55	33.55	-8	8,201	-0.10%
2022/02/24	0	0.00	6	33.89	33.70	-6	8,397	-0.07%
2022/02/23	0	0.00	6	34.18	34.30	-6	8,850	-0.07%
2022/02/22	2	33.85	1	34.15	33.95	1	10,310	0.01%
2022/02/21	15	34.40	2	34.38	34.45	13	10,599	0.12%
2022/02/18	15	33.89	0.7	33.96	33.95	14.3	11,073	0.13%
2022/02/17	53	34.12	1	34.25	34.00	52	11,685	0.45%
2022/02/16	2	34.00	2	33.95	34.00	0	11,823	0.00%
2022/02/15	4	34.01	7	33.94	33.75	-3	12,048	-0.02%
2022/02/14	3	33.82	1.1	33.57	33.90	1.9	11,967	0.02%
2022/02/11	3	33.70	0	0.00	33.75	3	11,970	0.03%
2022/02/09	0	0.00	25	33.75	33.75	-25	11,960	-0.21%
2022/02/07	0	0.00	2	32.98	33.00	-2	11,982	-0.02%
2022/01/26	18	32.40	0	0.00	32.30	18	12,069	0.15%
2022/01/25	6	32.23	0	0.00	32.25	6	12,060	0.05%
2022/01/24	7	32.89	2	32.38	32.80	5	12,018	0.04%
2022/01/21	0	0.00	4	33.18	33.10	-4	11,989	-0.03%
2022/01/20	0	0.00	1	33.80	33.75	-1	11,943	-0.01%
2022/01/19	36	33.57	20	33.55	33.50	16	11,931	0.13%
2022/01/18	3	33.90	0	0.00	33.75	3	11,920	0.03%
2022/01/17	0	0.00	5	33.33	33.60	-5	11,862	-0.04%
2022/01/14	1	33.10	0	0.00	33.00	1	11,802	0.01%
2022/01/13	5	33.40	1	33.40	33.50	4	11,708	0.03%
2022/01/12	9	33.50	2	33.78	33.40	7	11,669	0.06%
2022/01/11	1	33.35	1	33.55	33.50	0	11,629	0.00%
2022/01/10	9	33.59	0	0.00	33.65	9	11,562	0.08%
2022/01/07	1	34.25	5	33.90	33.80	-4	11,500	-0.03%
2022/01/06	1	34.20	0	0.00	34.45	1	11,401	0.01%
2022/01/05	11	34.45	7	34.44	34.20	4	11,325	0.04%
2022/01/04	0	0.00	3	34.52	34.50	-3	11,295	-0.03%
2022/01/03	25	34.64	6	34.70	34.50	19	11,256	0.17%
2021/12/30	8	35.06	5	35.05	35.20	3	11,091	0.03%
2021/12/29	25	34.90	11	34.91	34.95	14	10,858	0.13%
2021/12/28	17	34.56	6	34.68	34.50	11	10,623	0.10%
2021/12/27	4	34.16	10	34.25	34.35	-6	10,562	-0.06%
2021/12/23	25	33.79	17	33.92	34.00	8	10,452	0.08%
2021/12/22	9	33.97	3	33.95	33.70	6	10,393	0.06%
2021/12/21	0	0.00	2	33.90	33.90	-2	10,374	-0.02%
2021/12/20	12	33.65	0	0.00	33.70	12	10,357	0.12%
2021/12/17	17	34.68	13	34.60	34.10	4	10,305	0.04%
2021/12/16	8	34.14	22	34.21	34.40	-14	9,813	-0.14%
2021/12/15	3	34.00	3	34.00	33.70	0	9,596	0.00%
2021/12/14	0	0.00	6	33.86	33.85	-6	9,587	-0.06%
2021/12/13	60	34.10	39	34.21	34.10	21	9,414	0.22%
2021/12/10	6	33.50	3	33.30	33.40	3	9,008	0.03%
2021/12/09	0	0.00	3	32.82	32.75	-3	8,775	-0.03%
2021/12/08	0.1	32.80	2	32.70	32.70	-1.9	8,721	-0.02%
2021/12/07	2	32.50	4	32.64	32.80	-2	8,643	-0.02%
2021/12/06	25	32.20	4.1	32.34	32.30	20.9	8,531	0.25%
2021/12/03	0	0.00	2	32.28	32.20	-2	8,534	-0.02%
2021/12/01	6	31.99	1	31.90	32.15	5	8,477	0.06%
2021/11/29	50	31.74	0	0.00	31.70	50	8,595	0.58%
2021/11/26	10	32.14	13	32.10	32.00	-3	8,421	-0.04%
2021/11/25	15	33.54	23.3	33.67	32.90	-8.3	8,127	-0.10%
2021/11/24	12	33.77	24	33.62	34.00	-12	7,668	-0.16%
2021/11/23	13	34.02	25	34.00	33.90	-12	7,460	-0.16%
2021/11/22	49	34.33	25	34.29	34.50	24	7,209	0.33%
2021/11/19	87	34.08	48.7	34.22	34.40	38.3	6,688	0.57%
2021/11/18	7	31.94	13.2	31.75	32.10	-6.2	5,175	-0.12%
2021/11/17	54	31.91	10.7	31.92	31.75	43.3	4,806	0.90%
2021/11/16	23	31.28	33.4	31.17	32.10	-10.4	4,217	-0.25%
2021/11/15	3	30.10	12	30.10	30.10	-9	3,605	-0.25%
2021/11/12	30.1	29.87	15	29.70	29.70	15.1	3,436	0.44%
2021/11/11	1.1	28.97	6	29.15	29.10	-4.9	3,242	-0.15%
2021/11/10	0.1	29.20	3	29.20	29.25	-2.9	3,266	-0.09%
2021/11/09	2	28.93	0	0.00	29.05	2	3,292	0.06%
2021/11/08	0.2	28.85	0	0.00	28.90	0.2	3,265	0.01%
2021/11/04	2	28.90	0.2	29.05	28.90	1.8	3,313	0.05%
2021/11/03	0	0.00	1	29.20	29.25	-1	3,272	-0.03%
2021/11/02	3.1	28.85	6	28.80	28.75	-2.9	3,183	-0.09%
2021/11/01	0	0.00	3	28.80	28.80	-3	3,173	-0.09%
2021/10/29	3	28.60	0	0.00	28.75	3	3,165	0.09%
2021/10/27	10	28.48	4.2	28.45	28.55	5.8	3,137	0.18%
2021/10/25	0	28.15	0	0.00	28.20	0	3,120	0.00%
2021/10/21	1.2	28.20	0	0.00	28.15	1.2	3,267	0.04%
2021/10/12	0	0.00	0.6	28.20	28.35	-0.6	3,804	-0.02%
2021/10/08	0.1	28.20	0	0.00	28.10	0.1	3,877	0.00%
2021/10/07	1	27.95	38	28.00	28.00	-37	4,040	-0.92%
2021/10/04	2	27.80	5	27.85	27.70	-3	5,984	-0.05%
2021/10/01	1	27.95	0	0.00	28.05	1	5,963	0.02%
2021/09/29	3	28.55	0	0.00	28.60	3	5,954	0.05%
2021/09/28	1	28.95	0	0.00	29.00	1	5,947	0.02%
2021/09/27	1	28.95	0	0.00	28.95	1	5,926	0.02%
2021/09/24	1	28.90	13	28.94	29.05	-12	5,964	-0.20%
2021/09/23	6	28.50	0	0.00	28.70	6	5,876	0.10%
2021/09/22	0	0.00	15	28.30	28.70	-15	5,856	-0.26%
2021/09/17	1	28.70	0	0.00	28.75	1	5,835	0.02%
2021/09/16	0	28.65	5	28.65	28.70	-5	5,753	-0.09%
2021/09/13	2	28.03	0	0.00	28.10	2	5,666	0.04%
2021/09/10	0	0.00	3	28.20	28.15	-3	5,659	-0.05%
2021/09/09	0	0.00	1	28.40	28.30	-1	5,650	-0.02%
2021/09/08	0.1	28.60	0	0.00	28.30	0.1	5,646	0.00%
2021/09/06	20	29.00	22.2	28.82	28.80	-2.2	5,621	-0.04%
2021/09/03	12.3	29.03	4.4	28.92	28.95	8	5,543	0.14%
2021/09/02	2	28.30	3	28.35	28.30	-1	5,309	-0.02%
2021/08/19	6	27.28	0	0.00	27.10	6	5,566	0.11%
2021/08/17	2	27.45	0	0.00	27.50	2	5,566	0.04%
2021/08/16	1	27.90	0	0.00	27.90	1	5,546	0.02%
2021/08/13	0	0.00	20	28.40	28.30	-20	5,520	-0.36%
2021/08/12	0	0.00	5.1	27.90	28.10	-5.1	5,470	-0.09%
2021/08/11	0	0.00	15	27.95	27.80	-15	5,515	-0.27%
2021/08/10	6.7	28.20	0	0.00	27.95	6.7	5,556	0.12%
2021/08/09	0.1	28.80	0	0.00	28.50	0.1	5,694	0.00%
2021/08/06	0	0.00	1	28.75	28.80	-1	5,769	-0.02%
2021/08/05	3	28.60	0	0.00	28.60	3	5,867	0.05%
2021/08/04	6	28.65	1	28.55	28.60	5	6,109	0.08%
2021/08/03	3	28.50	22	28.45	28.50	-19	6,232	-0.30%
2021/08/02	0	0.00	2	28.30	28.40	-2	6,269	-0.03%
2021/07/30	1	28.30	9	28.45	28.40	-8	6,310	-0.13%
2021/07/27	13	28.95	2.3	28.73	28.80	10.7	6,594	0.16%
2021/07/26	0	0.00	0.1	28.25	28.25	-0.1	6,646	0.00%
2021/07/23	11	28.08	2.2	28.25	28.25	8.8	7,059	0.12%
2021/07/22	10	27.96	2	28.00	27.90	8	7,312	0.11%
2021/07/21	2	28.03	0	0.00	27.90	2	7,324	0.03%
2021/07/20	0	0.00	3	28.20	28.10	-3	7,314	-0.04%
2021/07/19	1	28.45	2	28.45	28.45	-1	7,288	-0.01%
2021/07/16	5	29.09	5.4	29.10	29.10	-0.4	7,285	-0.01%
2021/07/15	10	29.34	25	29.30	29.50	-15	7,344	-0.20%
2021/07/14	5	29.42	2.1	29.20	29.25	2.9	7,416	0.04%
2021/07/13	85	31.14	45	30.34	29.55	40	7,341	0.54%
2021/07/12	10	29.68	53	29.43	30.45	-43	5,937	-0.72%
2021/07/09	2	28.10	0	28.05	28.15	2	5,467	0.04%
2021/07/08	0.1	28.00	4	28.05	28.05	-3.9	5,561	-0.07%
2021/07/07	2	28.05	0	0.00	27.95	2	5,654	0.04%
2021/07/06	0	0.00	2	28.15	28.05	-2	5,724	-0.03%
2021/06/30	2	27.53	0	0.00	27.60	2	5,848	0.03%
2021/06/29	1	27.55	0	0.00	27.55	1	5,913	0.02%
2021/06/25	1	27.80	0	0.00	27.75	1	6,021	0.02%
2021/06/24	1	27.75	0	0.00	27.80	1	6,065	0.02%
2021/06/22	0	0.00	0.2	27.65	27.70	-0.2	6,248	0.00%
2021/06/15	1	27.90	0	0.00	27.90	1	6,659	0.02%
2021/06/11	3	27.50	0	0.00	27.50	3	6,697	0.04%
2021/06/10	3	27.53	0.1	27.55	27.55	2.9	6,765	0.04%
2021/06/09	1	27.70	0	0.00	27.70	1	6,812	0.01%
2021/06/07	3.1	27.93	0	0.00	28.00	3.1	7,096	0.04%
2021/06/04	5	28.65	4	28.66	28.60	1	7,217	0.01%
2021/06/03	0	0.00	1	28.50	28.65	-1	7,636	-0.01%
2021/06/01	1	28.30	16	28.34	28.20	-15	7,645	-0.20%
2021/05/28	10	28.15	7	28.20	28.20	3	7,626	0.04%
2021/05/27	0	0.00	1	28.10	28.15	-1	7,729	-0.01%
2021/05/26	4	28.11	1	28.15	28.25	3	7,825	0.04%
2021/05/25	1	28.15	11	28.20	28.25	-10	7,869	-0.13%
2021/05/24	5	27.45	11	27.80	27.90	-6	7,959	-0.08%
2021/05/21	2	27.48	0	0.00	27.30	2	8,241	0.02%
2021/05/20	1	26.90	0	0.00	27.00	1	8,340	0.01%
2021/05/19	1	26.85	0	0.00	26.95	1	8,349	0.01%
2021/05/18	0	26.90	0	0.00	27.00	0	8,339	0.00%
2021/05/17	20	26.03	0	0.00	25.65	20	8,341	0.24%
2021/05/14	2	27.40	0	0.00	27.45	2	8,180	0.02%
2021/05/13	8	27.13	1.1	26.76	27.00	6.9	8,103	0.08%
2021/05/12	9	27.43	0	0.00	27.45	9	7,988	0.11%
2021/05/11	8	28.55	10	28.73	28.60	-2	7,759	-0.03%
2021/05/07	8	29.23	0	0.00	29.30	8	7,685	0.10%
2021/05/06	2	28.88	3	29.00	28.90	-1	7,676	-0.01%
2021/05/05	2	28.93	16	29.00	28.80	-14	7,625	-0.18%
2021/05/04	9	28.73	15	29.27	28.85	-6	7,576	-0.08%
2021/05/03	7	29.94	0	0.00	29.75	7	7,425	0.09%
2021/04/29	47	30.76	67	30.93	30.60	-20	7,303	-0.27%
2021/04/28	14	30.03	38.3	30.14	30.30	-24.3	6,924	-0.35%
2021/04/27	0	0.00	1	29.50	29.50	-1	6,734	-0.01%
2021/04/26	1	29.35	3	29.45	29.40	-2	6,735	-0.03%
2021/04/23	3	29.35	0	0.00	29.35	3	6,707	0.04%
2021/04/22	3.1	30.15	5.1	29.52	29.35	-2.1	6,801	-0.03%
2021/04/21	15.1	30.15	26.5	29.95	30.15	-11.5	6,734	-0.17%
2021/04/20	61.9	29.73	1.3	29.70	29.80	60.6	6,621	0.92%
2021/04/19	1	29.35	91.6	29.40	29.35	-90.6	6,537	-1.39%
2021/04/16	0	0.00	54	29.00	29.15	-54	6,590	-0.82%
2021/04/15	25.6	28.85	1	28.85	28.85	24.6	6,609	0.37%
2021/04/14	3	28.67	3.2	28.70	28.65	-0.2	6,617	0.00%
2021/04/13	5	29.10	22	29.10	28.90	-17	6,607	-0.26%
2021/04/12	1	29.25	0	0.00	29.30	1	6,532	0.02%
2021/04/09	6	29.30	39	29.40	29.45	-33	6,479	-0.51%
2021/04/08	0.3	29.00	13	29.15	29.20	-12.7	6,460	-0.20%
2021/04/07	1.2	28.96	4	29.00	29.15	-2.8	6,483	-0.04%
2021/04/06	2	29.05	2	29.15	29.05	0	6,496	0.00%
2021/04/01	2	29.03	2	29.08	29.15	0	6,453	0.00%
2021/03/31	10.4	28.66	3	28.75	28.85	7.4	6,398	0.11%
2021/03/30	5.3	28.57	0	0.00	28.70	5.3	6,349	0.08%
2021/03/29	5.4	28.67	0	0.00	28.65	5.4	6,295	0.09%
2021/03/26	1.1	28.60	4	28.56	28.60	-2.9	6,283	-0.05%
2021/03/25	2	28.55	0	0.00	28.65	2	6,276	0.03%
2021/03/24	110	29.38	35	29.33	29.30	75	6,234	1.20%	大買/
2021/03/23	22.1	29.20	23	29.15	29.25	-1	6,178	-0.02%
2021/03/22	22	28.96	11	28.95	28.95	11	6,122	0.18%
2021/03/19	7	28.95	8	28.96	29.10	-1	6,135	-0.02%
2021/03/18	1	29.10	0	0.00	29.05	1	6,113	0.02%
2021/03/17	1	29.15	0	0.00	29.10	1	6,181	0.02%
2021/03/16	5	29.10	1	29.20	29.15	4	6,395	0.06%
2021/03/15	1	28.90	4	29.08	29.10	-3	6,548	-0.05%
2021/03/12	8	28.69	0	0.00	28.95	8	7,216	0.11%
2021/03/11	3	28.77	3	28.90	28.80	0	7,457	0.00%
2021/03/10	9	28.72	9.7	28.73	28.80	-0.7	7,347	-0.01%
2021/03/09	26	28.34	1	28.35	28.45	25	7,224	0.35%
2021/03/08	0	0.00	28	30.30	30.30	-28	6,814	-0.41%
2021/03/04	4	30.34	0	0.00	30.40	4	6,845	0.06%
2021/03/03	2.1	30.43	14	30.66	30.60	-12	6,834	-0.17%
2021/03/02	6	30.78	8	31.38	30.60	-2	6,832	-0.03%
2021/02/26	1	30.31	2	30.95	30.95	-1	6,770	-0.01%
2021/02/25	1	30.60	1	30.95	30.65	0	6,746	0.00%
2021/02/24	9	30.69	20	30.75	30.50	-11	6,816	-0.16%
2021/02/23	0.1	30.95	24	30.94	31.00	-24	6,687	-0.36%
2021/02/22	27.1	30.11	3	30.15	30.25	24.1	6,367	0.38%
2021/02/19	0	0.00	6	29.78	29.90	-6	6,263	-0.10%
2021/02/18	3	29.60	12.1	29.57	29.65	-9.1	6,260	-0.15%
2021/02/05	0	0.00	2.6	29.32	29.25	-2.6	6,284	-0.04%
2021/02/02	9	29.30	0	0.00	29.25	9	6,382	0.14%
2021/02/01	17	28.91	0	0.00	29.00	17	6,387	0.27%
2021/01/29	2	29.10	0	0.00	29.10	2	6,375	0.03%
2021/01/27	0	0.00	4	29.46	29.45	-4	6,298	-0.06%
2021/01/26	1	29.50	7	29.39	29.35	-6	6,288	-0.10%
2021/01/25	0	0.00	1	29.40	29.50	-1	6,277	-0.02%
2021/01/22	4	29.15	1	29.30	29.30	3	6,252	0.05%
2021/01/21	13	29.20	0	0.00	29.20	13	6,236	0.21%
2021/01/20	3	29.65	5	29.50	29.15	-2	6,197	-0.03%
2021/01/19	1	30.10	9	30.01	29.80	-8	6,118	-0.13%
2021/01/18	5	29.69	1	29.71	29.90	4	6,074	0.07%
2021/01/15	5	30.23	11.6	30.03	29.85	-6.6	6,042	-0.11%
2021/01/14	5	30.06	10	30.05	30.05	-5	5,906	-0.08%
2021/01/13	0	0.00	4	29.90	29.85	-4	5,892	-0.07%
2021/01/12	8	29.86	4	29.95	29.80	4	5,874	0.07%
2021/01/11	16	29.98	5	30.13	30.15	11	5,800	0.19%
2021/01/08	7	29.34	0	0.00	29.40	7	5,671	0.12%
2021/01/07	8.1	29.44	5	29.45	29.40	3.1	5,610	0.06%
2021/01/06	2	29.63	2	29.30	29.40	0	5,588	0.00%
2021/01/05	4	29.45	1	29.50	29.60	3	5,539	0.05%
2020/12/31	1	29.85	0	0.00	29.50	1	5,528	0.02%
2020/12/30	4	29.65	11	29.65	29.65	-7	5,496	-0.13%
2020/12/29	1	29.45	12	29.42	29.30	-11	5,419	-0.20%
2020/12/25	0	0.00	11	29.35	29.30	-11	5,361	-0.21%
2020/12/24	0	0.00	1	29.20	29.20	-1	5,336	-0.02%
2020/12/23	10	29.15	2	29.05	29.15	8	5,323	0.15%
2020/12/22	3	29.20	0	0.00	29.00	3	5,341	0.06%
2020/12/21	5	29.02	3	29.10	29.20	2	5,356	0.04%
2020/12/18	4	29.53	2	29.53	29.40	2	5,325	0.04%
2020/12/17	1	29.20	0	0.00	29.20	1	5,288	0.02%
2020/12/16	8	29.34	2.6	29.32	29.40	5.4	5,248	0.10%
2020/12/15	10	29.45	0	0.00	29.25	10	5,195	0.19%
2020/12/14	11.6	29.91	0.1	29.80	29.80	11.5	5,096	0.23%
2020/12/11	2	29.53	48	29.81	29.70	-46	5,063	-0.91%
2020/12/10	17	30.06	23.1	30.10	30.05	-6.1	4,961	-0.12%
2020/12/09	30.8	31.15	11	31.15	31.15	19.8	4,696	0.42%
2020/12/08	34	32.32	22	32.34	31.75	12	4,523	0.27%
2020/12/07	38	30.11	80	30.60	31.25	-42	3,891	-1.08%
2020/12/04	10	29.80	7.1	29.85	29.90	2.9	3,535	0.08%
2020/12/03	2	29.55	2.2	29.87	29.65	-0.2	3,472	-0.01%
2020/12/02	10	29.55	0	0.00	29.60	10	3,435	0.29%
2020/12/01	2	29.40	3	29.65	29.65	-1	3,423	-0.03%
2020/11/30	1	29.50	1	29.90	29.50	0	3,409	0.00%
2020/11/27	4	29.75	0	0.00	29.75	4	3,366	0.12%
2020/11/26	14	29.60	1	29.70	29.65	13	3,339	0.39%
2020/11/25	4	29.59	4	29.75	29.65	0	3,340	0.00%
2020/11/24	7	29.81	17	29.93	29.60	-10	3,319	-0.30%
2020/11/23	2.5	29.58	0	0.00	29.60	2.5	3,263	0.08%
2020/11/19	0	0.00	1.2	29.24	29.20	-1.2	3,269	-0.04%
2020/11/18	0	0.00	3	29.17	29.20	-3	3,272	-0.09%
2020/11/17	10	29.05	38.8	29.06	29.00	-28.8	3,295	-0.88%
2020/11/16	14	29.17	2	29.10	29.10	12	3,409	0.35%
2020/11/12	4	29.25	0.8	29.10	29.10	3.2	3,373	0.09%
2020/11/11	0	0.00	43.2	29.22	29.35	-43.2	3,394	-1.27%
2020/11/10	4	29.09	11	29.08	29.00	-7	3,365	-0.21%
2020/11/09	0	0.00	1.2	29.00	28.90	-1.2	3,523	-0.03%
2020/11/06	0	0.00	2	29.00	28.85	-2	3,665	-0.05%
2020/11/05	0	0.00	1	28.80	28.80	-1	3,655	-0.03%
2020/11/03	0	0.00	1	28.60	28.70	-1	3,685	-0.03%
2020/11/02	3	28.17	0	0.00	28.30	3	3,703	0.08%
2020/10/28	0	0.00	0.6	28.80	28.60	-0.6	3,746	-0.02%
2020/10/27	0	0.00	2.2	28.74	28.65	-2.2	3,775	-0.06%
2020/10/23	2	29.00	1	29.00	28.95	1	3,837	0.03%
2020/10/21	0	0.00	11	29.25	28.95	-11	4,020	-0.27%
2020/10/14	0	0.00	1	28.40	28.55	-1	4,286	-0.02%
2020/10/13	1	28.25	0	0.00	28.25	1	4,424	0.02%
2020/10/12	3	28.45	0	0.00	28.40	3	4,435	0.07%
2020/10/08	5	28.59	3	28.60	28.55	2	4,601	0.04%
2020/10/07	4	28.69	2	28.68	28.70	2	4,946	0.04%
2020/10/06	0	0.00	2	28.63	28.50	-2	5,298	-0.04%
2020/10/05	6	28.59	3	28.58	28.40	3	5,617	0.05%
2020/09/30	3	28.50	0	0.00	28.60	3	5,762	0.05%
2020/09/29	1	28.20	0	0.00	28.10	1	5,860	0.02%
2020/09/28	2	27.85	2	28.05	28.05	0	6,101	0.00%
2020/09/25	2	27.65	0	0.00	27.60	2	6,327	0.03%
2020/09/24	0	0.00	5	27.78	27.65	-5	6,527	-0.08%
2020/09/23	4	28.18	4	28.25	28.15	0	6,661	0.00%
2020/09/22	2	28.50	0	0.00	28.45	2	6,755	0.03%
2020/09/18	0	0.00	1	28.95	28.95	-1	7,011	-0.01%
2020/09/16	1	28.90	1	28.90	28.85	0	7,190	0.00%
2020/09/14	11	29.10	0	29.00	29.00	11	7,430	0.15%
2020/09/11	11	29.15	0	0.00	29.00	11	7,485	0.15%
2020/09/10	1	29.10	11	29.05	29.10	-10	7,510	-0.13%
2020/09/09	1	28.45	0	0.00	28.55	1	7,488	0.01%
2020/09/04	10	28.40	0	0.00	28.50	10	7,924	0.13%
2020/09/03	0	0.00	1	29.00	28.70	-1	8,277	-0.01%
2020/08/28	1	28.80	0	0.00	29.15	1	8,671	0.01%
2020/08/27	6	28.84	0	0.00	28.85	6	8,748	0.07%
2020/08/26	14	29.00	50	29.02	28.95	-36	8,858	-0.41%
2020/08/25	0	0.00	2	28.45	28.35	-2	8,837	-0.02%
2020/08/21	2.5	28.01	1	28.05	27.95	1.5	9,124	0.02%
2020/08/20	60	27.88	29	27.42	27.75	31	9,210	0.34%
2020/08/19	1	28.35	1	28.45	28.45	0	9,233	0.00%
2020/08/18	2.8	28.87	1	28.75	28.75	1.8	9,372	0.02%
2020/08/17	0	0.00	0.3	28.90	28.85	-0.3	9,759	0.00%
2020/08/14	1	28.60	0.6	28.60	28.45	0.4	10,623	0.00%
2020/08/13	11	28.32	0	0.00	28.25	11	10,698	0.10%
2020/08/12	5.2	28.76	0	0.00	28.75	5.2	10,562	0.05%
2020/08/11	4	29.48	0	0.00	29.40	4	10,458	0.04%
2020/08/10	5	29.35	0	0.00	29.35	5	10,611	0.05%
2020/08/07	0	0.00	10	29.35	29.25	-10	10,807	-0.09%
2020/08/06	2.2	29.50	0	0.00	29.40	2.2	10,949	0.02%
2020/08/05	1	29.25	0	0.00	29.35	1	11,121	0.01%
2020/08/04	0	0.00	1	29.30	29.30	-1	11,202	-0.01%
2020/08/03	5	29.11	1	29.35	29.20	4	11,308	0.04%
2020/07/31	1	29.50	0	0.00	29.55	1	11,359	0.01%
2020/07/30	1	29.20	0	0.00	29.15	1	11,446	0.01%
2020/07/29	0	0.00	0.3	29.20	29.00	-0.3	11,475	0.00%
2020/07/28	4	28.93	3	28.40	28.25	1	11,504	0.01%
2020/07/27	1	28.60	5	28.60	28.55	-4	11,547	-0.03%
2020/07/24	8	29.10	5	29.25	29.00	3	11,509	0.03%
2020/07/23	0	0.00	3	29.65	29.60	-3	11,390	-0.03%
2020/07/22	1	29.70	0	0.00	29.75	1	11,429	0.01%
2020/07/21	15	29.88	0	0.00	29.85	15	11,397	0.13%
2020/07/20	1	29.25	0	0.00	29.65	1	11,411	0.01%
2020/07/17	20	29.78	0	0.00	29.55	20	11,486	0.17%
2020/07/16	10	29.95	5	30.00	30.15	5	11,564	0.04%
2020/07/15	15	30.03	3	30.10	29.85	12	11,684	0.10%
2020/07/14	26	30.10	11	30.26	30.35	15	11,764	0.13%
2020/07/13	39	34.06	28.4	34.13	34.20	10.6	11,554	0.09%
2020/07/10	38	33.87	20.9	34.01	33.90	17.1	11,409	0.15%
2020/07/09	6	33.39	10	33.47	33.55	-4	11,334	-0.04%
2020/07/08	14	33.40	45	33.51	33.55	-31	11,280	-0.27%
2020/07/07	47	33.36	5	33.42	33.35	42	11,272	0.37%
2020/07/06	6	33.91	2	33.80	33.95	4	11,266	0.04%
2020/07/03	0	0.00	13	33.25	33.30	-13	11,364	-0.11%
2020/07/02	2	32.68	4	32.71	32.75	-2	11,254	-0.02%
2020/07/01	10	32.55	2	32.55	32.40	8	11,141	0.07%
2020/06/30	1	32.40	9.1	32.57	32.40	-8.1	11,075	-0.07%
2020/06/29	10	32.24	3	32.23	32.25	7	11,012	0.06%
2020/06/24	1	32.10	0	0.00	32.15	1	10,937	0.01%
2020/06/23	3	31.43	0	0.00	31.45	3	10,969	0.03%
2020/06/22	11	31.78	2	31.70	31.60	9	11,028	0.08%
2020/06/19	3	31.40	0	0.00	31.45	3	11,190	0.03%
2020/06/18	1	31.30	1	31.60	31.45	0	11,126	0.00%
2020/06/17	4	31.34	0	0.00	31.30	4	11,142	0.04%
2020/06/16	19	31.53	22	31.35	31.55	-3	11,267	-0.03%
2020/06/15	8	31.23	2	31.60	31.05	6	11,582	0.05%
2020/06/12	10	31.10	29	31.40	31.50	-19	11,701	-0.16%
2020/06/11	17	32.23	1	32.75	32.05	16	11,810	0.14%
2020/06/10	83	32.86	70	32.76	32.80	13	11,843	0.11%
2020/06/09	15	32.28	0.1	32.35	32.35	14.9	11,888	0.13%
2020/06/08	5	32.58	2	32.43	32.10	3	12,160	0.02%
2020/06/05	0	0.00	10	32.40	32.55	-10	12,335	-0.08%
2020/06/04	0	0.00	2	32.20	32.20	-2	12,519	-0.02%
2020/06/03	1	31.95	5	32.01	31.95	-4	12,684	-0.03%
2020/06/02	15	31.96	0	0.00	31.95	15	12,674	0.12%
2020/06/01	3	32.30	0	0.00	32.35	3	12,701	0.02%
2020/05/29	14	32.36	0	0.00	32.30	14	12,842	0.11%
2020/05/28	3	32.20	1	32.10	32.05	2	13,010	0.02%
2020/05/27	7	32.17	3	32.08	32.05	4	13,239	0.03%
2020/05/26	9	32.28	10	32.55	32.10	-1	13,584	-0.01%
2020/05/25	5	32.20	13	31.99	32.35	-8	13,635	-0.06%
2020/05/22	21	32.98	12	32.76	32.40	9	13,734	0.07%
2020/05/21	12	33.06	34	32.68	33.30	-22	13,906	-0.16%
2020/05/20	4	30.35	1	30.40	30.70	3	13,366	0.02%
2020/05/19	2	30.10	0	0.00	30.10	2	14,171	0.01%
2020/05/18	24	29.70	3	29.75	29.75	21	14,846	0.14%
2020/05/15	12	29.74	3	30.20	29.75	9	15,551	0.06%
2020/05/14	32	30.41	0	0.00	30.10	32	15,703	0.20%
2020/05/13	6	30.93	1	30.90	31.00	5	15,635	0.03%
2020/05/12	1	31.00	0	0.00	31.35	1	15,550	0.01%
2020/05/11	25	30.78	4	30.83	30.80	21	15,487	0.14%
2020/05/08	8	30.81	2	30.60	30.50	6	15,395	0.04%
2020/05/07	23	30.80	3	30.80	30.80	20	15,297	0.13%
2020/05/06	0	0.00	2	30.75	30.50	-2	15,231	-0.01%
2020/05/05	8	30.15	1	30.40	30.25	7	15,125	0.05%
2020/04/30	5	30.70	1	30.70	30.60	4	15,050	0.03%
2020/04/29	1	30.55	2	30.55	30.50	-1	15,013	-0.01%
2020/04/28	1	30.35	0	0.00	30.35	1	14,991	0.01%
2020/04/23	3	29.60	2	29.60	29.60	1	15,106	0.01%
2020/04/21	3	29.52	0	0.00	29.40	3	15,059	0.02%
2020/04/20	1	30.50	5	30.46	30.35	-4	14,935	-0.03%
2020/04/17	7	31.12	1	31.85	30.85	6	14,813	0.04%
2020/04/16	1	31.05	0	0.00	31.40	1	14,601	0.01%
2020/04/15	3	31.00	3	30.93	31.20	0	14,441	0.00%
2020/04/14	12	30.59	3	30.45	30.80	9	14,234	0.06%
2020/04/13	1	29.50	5	29.40	29.35	-4	14,016	-0.03%
2020/04/10	2	29.05	6	29.01	29.15	-4	13,957	-0.03%
2020/04/09	12	29.13	0	0.00	29.05	12	13,866	0.09%
2020/04/08	20	29.10	5	28.91	29.10	15	13,659	0.11%
2020/04/07	5	27.60	9	27.68	27.55	-4	13,336	-0.03%
2020/04/06	1	27.25	0	0.00	27.30	1	13,221	0.01%
2020/03/31	17	27.23	14	27.00	27.15	3	13,076	0.02%
2020/03/30	1	26.30	0	0.00	26.95	1	12,986	0.01%
2020/03/27	2	27.13	23	26.88	26.85	-21	12,952	-0.16%
2020/03/26	3	26.27	0	0.00	26.85	3	12,801	0.02%
2020/03/25	2	27.03	11	27.19	26.45	-9	12,784	-0.07%
2020/03/24	2	25.85	1	25.80	25.80	1	12,601	0.01%
2020/03/23	3	24.00	0	0.00	24.10	3	12,552	0.02%
2020/03/20	9	24.56	7	25.05	25.10	2	12,500	0.02%
2020/03/19	21	23.52	2	23.40	23.40	19	12,332	0.15%
2020/03/18	23	26.16	11	26.22	26.00	12	11,994	0.10%
2020/03/17	8	27.43	3	27.90	26.80	5	11,782	0.04%
2020/03/16	6	28.03	17	28.62	27.75	-11	11,545	-0.10%
2020/03/13	45	28.09	28	28.00	28.95	17	11,507	0.15%
2020/03/12	6	29.93	765	30.18	30.05	-759	11,085	-6.85%	大賣/鉅額交易
2020/03/11	14.3	32.22	0	0.00	31.60	14.3	10,744	0.13%
2020/03/10	7	32.90	3	32.83	33.35	4	10,395	0.04%
2020/03/09	9	32.78	2	32.78	32.70	7	10,107	0.07%
2020/03/05	1	34.10	1	34.15	34.25	0	9,839	0.00%
2020/03/04	29	33.82	6	33.83	33.70	23	9,695	0.24%
2020/03/03	26	34.92	6.7	34.75	34.50	19.3	9,468	0.20%
2020/03/02	28	33.26	24	34.09	34.25	4	9,098	0.04%
2020/02/27	6	35.40	16	34.81	34.05	-10	8,789	-0.11%
2020/02/26	10	34.44	11.5	34.92	34.75	-1.5	8,378	-0.02%
2020/02/25	10	34.78	14	34.79	34.55	-4	8,182	-0.05%
2020/02/24	12	35.04	26	34.98	35.10	-14	7,914	-0.18%
2020/02/21	23	34.38	7.1	34.55	34.20	15.9	7,428	0.21%
2020/02/20	58	34.27	43	34.16	34.40	15	7,200	0.21%
2020/02/19	8	32.94	27.3	33.08	33.50	-19.3	6,467	-0.30%
2020/02/18	786	31.76	55	31.81	31.60	731	5,842	12.51%	大買/鉅額交易
2020/02/17	6	30.27	2	30.60	30.50	4	5,350	0.07%
2020/02/14	0	0.00	36.8	29.69	29.70	-36.8	5,272	-0.70%
2020/02/13	0	0.00	30	29.45	29.35	-30	5,375	-0.56%
2020/02/12	1	29.50	4	29.46	29.45	-3	5,428	-0.06%
2020/02/10	0	0.00	1	28.70	28.65	-1	5,423	-0.02%
2020/02/07	6	28.61	0	0.00	28.60	6	5,403	0.11%
2020/02/06	0	0.00	1	28.70	28.80	-1	5,412	-0.02%
2020/02/05	3	28.52	3	28.45	28.50	0	5,408	0.00%
2020/02/03	2	27.90	0	0.00	28.40	2	5,355	0.04%
2020/01/31	0	0.00	17	28.82	29.00	-17	5,286	-0.32%
2020/01/30	2	29.05	11	28.97	28.95	-9	5,300	-0.17%
2020/01/20	0	0.00	3	30.35	30.35	-3	5,211	-0.06%
2020/01/17	1	30.50	0	0.00	30.40	1	5,432	0.02%
2020/01/16	10	29.80	0	0.00	29.95	10	5,315	0.19%
2020/01/15	6	29.85	1	29.90	29.85	5	5,260	0.10%
2020/01/14	1	29.60	0	0.00	29.70	1	5,180	0.02%
2020/01/13	1	29.20	30	29.20	29.20	-29	5,078	-0.57%
2020/01/08	0	0.00	65	28.30	28.15	-65	5,030	-1.29%
2020/01/07	0	0.00	4	28.60	28.55	-4	5,001	-0.08%
2020/01/06	10	28.55	0	0.00	28.60	10	4,970	0.20%
2020/01/02	1	29.05	0	0.00	28.95	1	4,932	0.02%
2019/12/30	2	29.08	0	0.00	29.10	2	4,877	0.04%
2019/12/27	3	29.00	0	0.00	29.00	3	4,888	0.06%
2019/12/25	0	0.00	4	28.90	29.00	-4	4,894	-0.08%
2019/12/23	0	0.00	9	29.01	29.10	-9	4,971	-0.18%
2019/12/20	0.3	29.00	0	0.00	29.00	0.3	5,011	0.00%
2019/12/19	5	29.25	0	0.00	29.20	5	4,929	0.10%
2019/12/18	3	29.13	31	29.20	29.20	-28	4,875	-0.57%
2019/12/17	0	0.00	10	28.70	28.80	-10	4,772	-0.21%
2019/12/13	3	28.50	0	0.00	28.65	3	4,720	0.06%
2019/12/12	0	0.00	2	28.60	28.70	-2	4,641	-0.04%
2019/12/11	0	0.00	0.1	28.70	28.70	-0.1	4,646	0.00%
2019/12/10	5	29.03	6	28.88	28.80	-1	4,624	-0.02%
2019/12/06	3	28.18	0	0.00	28.45	3	4,445	0.07%
2019/12/05	1	27.90	0	0.00	28.00	1	4,408	0.02%
2019/12/04	1	27.80	0.7	27.90	27.90	0.3	4,382	0.01%
2019/12/03	20	27.80	1	27.90	28.00	19	4,371	0.43%
2019/12/02	6	27.89	0	0.00	28.00	6	4,352	0.14%
2019/11/29	1	28.25	5	28.25	28.35	-4	4,290	-0.09%
2019/11/28	1	28.35	1	28.45	28.40	0	4,253	0.00%
2019/11/26	0	0.00	2	28.30	28.50	-2	4,267	-0.05%
2019/11/25	0	0.00	1	28.60	28.50	-1	4,288	-0.02%
2019/11/21	1	28.75	0	0.00	28.75	1	4,296	0.02%
2019/11/20	15	28.90	35	28.85	28.90	-20	4,255	-0.47%
2019/11/19	4	29.61	7	29.72	29.30	-3	4,174	-0.07%
2019/11/18	1	28.95	36	29.02	29.30	-35	4,043	-0.87%
2019/11/15	1	28.70	0	0.00	28.60	1	3,849	0.03%
2019/11/14	10	28.10	10	28.85	28.70	0	3,743	0.00%
2019/11/13	8	28.73	2	28.70	28.90	6	3,464	0.17%
2019/11/12	12	28.36	21.3	28.14	28.50	-9.3	3,212	-0.29%
2019/11/11	1	27.75	0	0.00	27.75	1	2,970	0.03%
2019/11/08	8	27.54	7.1	27.43	27.50	0.9	2,837	0.03%
2019/11/07	1	27.00	0	0.00	26.90	1	2,700	0.04%
2019/11/01	10	26.75	0	0.00	26.75	10	2,631	0.38%
2019/10/31	1	26.85	3	26.70	26.80	-2	2,662	-0.08%
2019/10/29	4	26.48	0	0.00	26.60	4	2,615	0.15%
2019/10/28	40	26.95	10	27.20	26.90	30	2,532	1.18%
2019/10/25	6	26.83	1	26.85	27.10	5	2,462	0.20%
2019/10/24	0	0.00	52	26.00	26.00	-52	2,207	-2.36%
2019/10/22	1	25.85	0	0.00	25.75	1	2,188	0.05%
2019/10/16	1	25.70	0	0.00	25.70	1	2,100	0.05%
2019/10/14	2	26.00	0	0.00	25.90	2	2,046	0.10%
2019/10/01	0	0.00	0.2	26.20	26.10	-0.2	2,010	-0.01%
2019/09/27	1	26.00	0	0.00	26.15	1	1,979	0.05%
2019/09/26	2	26.30	0	0.00	26.25	2	1,941	0.10%
2019/09/25	2.5	25.92	0	0.00	26.00	2.5	1,854	0.13%
2019/09/24	5	26.55	0	0.00	26.45	5	1,789	0.28%
2019/09/23	0	0.00	33	26.25	26.40	-33	1,772	-1.86%
2019/09/18	1	26.30	0	0.00	26.25	1	1,772	0.06%
2019/09/17	1	26.15	0	0.00	26.30	1	1,749	0.06%
2019/09/16	15	26.18	0	0.00	26.30	15	1,740	0.86%
2019/09/12	1	26.40	0	0.00	26.50	1	1,713	0.06%
2019/09/11	10	26.55	0	0.00	26.50	10	1,693	0.59%
2019/09/10	2	26.55	0	0.00	26.60	2	1,677	0.12%
2019/09/09	5	27.45	0	0.00	27.30	5	1,641	0.30%
2019/09/03	18	27.66	15	27.70	27.65	3	1,670	0.18%
2019/08/30	27	27.46	0	0.00	27.60	27	1,658	1.63%
2019/08/28	0	0.00	1	26.40	26.65	-1	1,599	-0.06%
2019/08/27	11	31.51	0	0.00	31.55	11	1,530	0.72%
2019/08/22	10	31.90	0	0.00	31.75	10	1,449	0.69%
2019/08/13	24	31.25	0	0.00	31.40	24	1,394	1.72%
2019/08/06	0.4	31.00	0	0.00	31.00	0.4	1,433	0.03%
2019/08/05	8	31.11	0	0.00	31.20	8	1,450	0.55%
2019/07/29	0	0.00	1	32.30	32.35	-1	1,508	-0.07%
2019/07/26	10	32.20	0	0.00	32.10	10	1,510	0.66%
2019/07/25	1	32.05	0	0.00	32.05	1	1,489	0.07%
2019/07/22	10	31.95	0	0.00	31.90	10	1,500	0.67%
2019/07/19	8	32.05	14	32.10	31.95	-6	1,495	-0.40%
2019/07/18	20	32.10	0	0.00	32.05	20	1,486	1.35%
2019/07/17	30	32.25	0	0.00	32.15	30	1,489	2.01%
2019/07/16	10	32.45	0	0.00	32.40	10	1,479	0.68%
2019/07/15	20	32.35	0	0.00	32.45	20	1,471	1.36%
2019/07/12	60	31.90	0	0.00	32.15	60	1,465	4.09%
2019/07/11	40	31.90	0	0.00	32.00	40	1,460	2.74%
2019/07/10	0	0.00	3	31.75	31.80	-3	1,440	-0.21%
2019/07/05	0	0.00	1.2	31.24	31.35	-1.2	1,455	-0.08%
2019/07/04	0	31.25	0	0.00	31.30	0	1,478	0.00%
2019/07/02	0	0.00	1.5	31.20	31.20	-1.5	1,538	-0.10%
2019/06/27	0	0.00	1	30.80	30.90	-1	1,560	-0.06%
2019/06/26	4	30.65	0	0.00	30.70	4	1,564	0.26%
2019/06/25	1	30.80	0	0.00	30.95	1	1,562	0.06%
2019/06/20	0	0.00	5	30.10	30.10	-5	1,559	-0.32%
2019/06/18	4	29.60	5	29.52	29.70	-1	1,560	-0.06%
2019/06/17	1	29.50	0	0.00	29.60	1	1,570	0.06%
2019/05/30	2	29.10	0	0.00	29.10	2	2,087	0.10%
2019/05/23	2	29.38	0	0.00	29.35	2	2,347	0.09%
2019/05/13	1	29.10	0	0.00	29.35	1	2,394	0.04%
2019/05/10	10	30.48	4	30.40	30.10	6	2,400	0.25%
2019/05/09	2	31.50	0	0.00	31.50	2	2,317	0.09%
2019/05/03	0	0.00	1	32.25	32.25	-1	2,343	-0.04%
2019/05/02	7	32.10	0	0.00	32.35	7	2,329	0.30%
2019/04/25	0	0.00	0.1	31.60	31.65	-0.1	2,319	0.00%
2019/04/12	0	0.00	10	31.45	31.40	-10	2,356	-0.42%
2019/04/11	0	0.00	1	32.05	32.00	-1	2,324	-0.04%
2019/04/10	0	0.00	2	32.05	32.05	-2	2,315	-0.09%
2019/04/03	0	0.00	5	31.85	31.90	-5	2,289	-0.22%
2019/04/01	10	31.58	0	0.00	31.65	10	2,436	0.41%
2019/03/29	3	31.55	0	0.00	31.55	3	2,455	0.12%
2019/03/26	0	0.00	18	31.55	31.60	-18	2,669	-0.67%
2019/03/18	0	0.00	1	31.05	31.30	-1	2,621	-0.04%
2019/03/13	1	30.90	1	31.20	30.85	0	2,370	0.00%
2019/03/07	3	31.33	0	0.00	31.05	3	2,233	0.13%
2019/03/05	8	31.86	11	31.89	32.05	-3	2,155	-0.14%
2019/03/04	20	31.27	33	31.27	31.90	-13	2,056	-0.63%
2019/02/27	19	29.95	0	0.00	29.90	19	1,847	1.03%
2019/02/25	0	0.00	1	28.60	28.60	-1	1,706	-0.06%
2019/02/22	0	0.00	10	28.60	28.60	-10	1,705	-0.59%
2019/02/21	1	28.70	0	0.00	28.60	1	1,692	0.06%
2019/02/20	0.3	28.45	11	28.60	28.60	-10.7	1,673	-0.64%
2019/02/18	0	0.00	8	28.25	28.20	-8	1,643	-0.49%
2019/02/14	0	0.00	1	28.50	28.30	-1	1,639	-0.06%
2019/02/11	10	28.05	0	0.00	28.35	10	1,577	0.63%
2019/01/29	0	0.00	2	27.48	27.65	-2	1,517	-0.13%
2019/01/28	2	27.45	0	0.00	27.60	2	1,526	0.13%
2019/01/21	0	0.00	5	26.95	26.55	-5	1,478	-0.34%
2019/01/17	10	26.65	0	0.00	26.75	10	1,470	0.68%
2019/01/07	0	0.00	2	24.65	24.70	-2	1,487	-0.13%
2019/01/04	1	24.05	0	0.00	24.25	1	1,504	0.07%
2018/12/26	2	24.03	1	24.05	24.00	1	1,597	0.06%
2018/12/22	3	24.77	0	0.00	24.70	3	1,474	0.20%
2018/12/21	2	23.85	0	0.00	23.85	2	1,450	0.14%
2018/12/17	8	26.18	0	0.00	26.00	8	1,190	0.67%
2018/12/14	3	26.75	0	0.00	26.75	3	1,175	0.26%
2018/12/04	5	28.35	0	0.00	28.25	5	1,284	0.39%
2018/11/12	0.8	26.30	0	0.00	26.30	0.8	1,745	0.05%
2018/11/09	0.6	25.95	0	0.00	25.95	0.6	1,752	0.03%
2018/10/02	0	0.00	0	27.90	27.75	0	1,527	0.00%
2018/09/11	0.3	28.60	0	0.00	28.60	0.3	1,469	0.02%
2018/09/10	5	28.60	0	0.00	28.65	5	1,465	0.34%
2018/09/06	5	29.90	10	29.80	29.85	-5	1,415	-0.35%
2018/09/05	13	29.83	0	0.00	29.75	13	1,391	0.93%
2018/09/04	0	0.00	1	35.40	35.40	-1	1,298	-0.08%
2018/09/03	0	0.00	21	35.55	35.60	-21	1,234	-1.70%
2018/08/27	0	0.00	1	34.80	34.80	-1	1,137	-0.09%
2018/08/14	0	0.00	2	33.70	34.05	-2	1,150	-0.17%
2018/08/10	0	0.00	5	33.75	33.80	-5	1,149	-0.43%
2018/08/06	0	0.00	2	33.80	33.75	-2	1,152	-0.17%
2018/08/01	0	0.00	1	33.85	33.90	-1	1,202	-0.08%
2018/07/30	0	0.00	3	33.55	33.75	-3	1,210	-0.25%
2018/07/27	0	0.00	0.6	33.90	33.95	-0.6	1,206	-0.05%
2018/07/26	1	34.15	1	34.10	34.10	0	1,203	0.00%
2018/07/23	0	0.00	0	33.70	33.80	0	1,203	0.00%
2018/07/19	2	34.00	2	34.03	33.85	0	1,219	0.00%
2018/07/13	0	0.00	0	32.65	32.80	0	1,174	0.00%
2018/07/11	3	32.45	0	0.00	32.50	3	1,206	0.25%
2018/07/10	5	32.63	0	0.00	32.60	5	1,209	0.41%
2018/07/09	0	0.00	5	32.80	32.85	-5	1,217	-0.41%
2018/06/27	3	32.85	0	0.00	32.95	3	1,278	0.23%
2018/06/26	0	0.00	5	32.80	32.95	-5	1,284	-0.39%
2018/06/07	0	0.00	1	33.75	33.70	-1	1,525	-0.07%
2018/06/06	0	0.00	1	33.60	33.60	-1	1,536	-0.07%
2018/05/22	5	32.70	0	0.00	32.80	5	1,480	0.34%
2018/05/17	2	32.60	0	0.00	32.55	2	1,515	0.13%
2018/05/08	1	31.80	0	0.00	31.95	1	1,636	0.06%
2018/05/07	5	31.70	0	0.00	31.70	5	1,629	0.31%
2018/04/26	3	32.00	0	0.00	31.80	3	1,703	0.18%
2018/04/24	1	32.55	0	0.00	32.55	1	1,786	0.06%
2018/04/17	0	0.00	20	33.35	33.50	-20	1,885	-1.06%
2018/04/13	0	0.00	4	33.55	33.50	-4	2,012	-0.20%
2018/04/03	1	33.55	0	0.00	33.65	1	2,015	0.05%
2018/03/31	0	0.00	20	34.00	34.20	-20	2,025	-0.99%
2018/03/29	4	33.65	0	0.00	33.65	4	2,021	0.20%
2018/03/28	0	0.00	1	33.50	33.50	-1	2,027	-0.05%
2018/03/27	2	33.50	0	0.00	33.45	2	2,024	0.10%
2018/03/26	7	32.99	28	33.00	32.90	-21	1,997	-1.05%
2018/03/22	5.1	32.44	0	0.00	32.35	5.1	1,974	0.26%
2018/03/20	0	0.00	0.3	32.75	32.80	-0.3	2,205	-0.01%
2018/03/19	0	0.00	0.1	33.20	33.30	-0.1	2,302	0.00%
2018/03/16	0	0.00	4	33.80	33.80	-4	2,363	-0.17%
2018/03/15	0	0.00	2	33.10	33.00	-2	2,233	-0.09%
2018/03/12	0	0.00	3	33.20	33.30	-3	2,246	-0.13%
2018/03/07	1	32.10	0	0.00	31.90	1	2,285	0.04%
2018/03/06	10	32.05	0	0.00	32.10	10	2,370	0.42%
2018/03/05	10	32.05	0	0.00	32.10	10	2,413	0.41%
2018/02/27	0	0.00	2	32.40	32.45	-2	2,466	-0.08%
2018/02/09	1	30.75	1	30.90	31.50	0	2,512	0.00%
2018/02/07	1	31.15	0	0.00	31.00	1	2,606	0.04%
2018/02/06	29	31.17	5	31.17	30.50	24	2,617	0.92%
2018/02/05	6	32.77	0	0.00	32.85	6	2,566	0.23%
2018/02/02	7	33.44	0	0.00	33.40	7	2,560	0.27%
2018/02/01	20	33.90	0	0.00	33.70	20	2,566	0.78%
2018/01/25	1	33.85	0	0.00	33.90	1	2,611	0.04%
2018/01/24	1	33.85	0	0.00	34.00	1	2,618	0.04%
2018/01/22	0	0.00	5	34.10	34.15	-5	2,637	-0.19%
2018/01/18	1	33.80	0	0.00	33.80	1	2,604	0.04%
2018/01/17	9	33.67	0	0.00	33.45	9	2,596	0.35%
2018/01/16	2	33.75	0.3	33.90	33.90	1.7	2,645	0.07%
2018/01/11	3	33.75	0	0.00	34.40	3	2,663	0.11%
2018/01/10	7	33.88	5	33.85	33.95	2	2,695	0.07%
2018/01/08	1	35.40	0	0.00	35.55	1	2,654	0.04%
2018/01/05	0	0.00	7	35.70	35.65	-7	2,816	-0.25%
2018/01/02	1	35.30	0	0.00	35.25	1	3,257	0.03%