神達 (3706)-台中銀-員林券商分點個股進出

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

神達

(3706)

可現股當沖

股價
44.55
漲跌
▼2.30
漲幅
-4.91%
成交量
25,755張
產業
上市電腦週邊類股
828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－台中銀-員林券商分點個股進出

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

台中銀-員林券商分點個股進出
台中銀-員林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
2024/04/16	1	44.45	3.3	45.56	44.55	-2.3	30,455	-0.01%
2024/04/15	3.1	47.28	2	47.65	46.85	1.1	30,218	0.00%
2024/04/12	0.1	48.85	0	0.00	48.60	0.1	30,070	0.00%
2024/04/11	4	48.70	0	49.10	48.85	4	30,088	0.01%
2024/04/10	17	50.23	10	49.55	49.55	7	30,183	0.02%
2024/04/09	0	0.00	3	49.85	50.00	-3	30,203	-0.01%
2024/04/08	0.5	50.38	10	50.00	50.20	-9.5	30,454	-0.03%
2024/04/03	18	50.25	3	50.13	50.00	15	30,964	0.05%
2024/04/02	7.1	50.40	4.5	50.35	50.10	2.6	32,738	0.01%
2024/04/01	3.2	51.89	1	51.80	51.10	2.2	32,628	0.01%
2024/03/29	7.5	51.23	9.8	51.41	51.50	-2.3	32,317	-0.01%
2024/03/28	10.4	53.84	22.2	53.99	52.20	-11.8	31,969	-0.04%
2024/03/27	42.3	56.00	29.2	56.33	56.70	13.1	30,939	0.04%
2024/03/26	12.2	53.38	12.3	53.78	53.20	-0.2	29,545	0.00%
2024/03/25	9.1	54.07	2.5	54.48	54.00	6.6	29,445	0.02%
2024/03/22	98.9	57.35	47.1	56.60	54.00	51.8	28,813	0.18%
2024/03/21	47	54.90	138	55.00	57.90	-91	26,387	-0.34%	大賣/
2024/03/20	11	52.41	170.6	53.10	53.60	-159.6	23,391	-0.68%	大賣/鉅額交易
2024/03/19	5	47.89	32	48.32	48.80	-27	21,293	-0.13%
2024/03/18	2	45.68	3	45.93	46.50	-1	20,908	0.00%
2024/03/15	1	45.65	2	45.05	45.60	-1	20,820	0.00%
2024/03/14	5	46.06	4	45.63	45.55	1	20,658	0.00%
2024/03/13	17	45.68	6	45.75	45.65	11	20,533	0.05%
2024/03/12	1	45.15	27	44.53	45.30	-26	20,128	-0.13%
2024/03/11	7	43.77	3	43.72	43.70	4	19,919	0.02%
2024/03/08	2	42.00	0	0.00	42.50	2	19,835	0.01%
2024/03/07	1	42.60	10	42.68	42.70	-9	20,023	-0.04%
2024/03/06	2	43.20	0	0.00	43.30	2	20,391	0.01%
2024/03/05	0	0.00	21	42.97	43.55	-21	20,432	-0.10%
2024/03/04	30	43.63	24	43.68	43.20	6	20,436	0.03%
2024/03/01	16	43.03	5	42.90	43.05	11	20,313	0.05%
2024/02/29	7	41.89	1	41.65	42.30	6	20,308	0.03%
2024/02/27	13	41.73	2	42.05	41.60	11	20,415	0.05%
2024/02/26	2	42.88	0	0.00	42.95	2	20,354	0.01%
2024/02/23	11	45.51	4	45.65	43.60	7	20,439	0.03%
2024/02/22	13	45.12	4	45.80	44.45	9	20,545	0.04%
2024/02/21	5.1	43.75	0	0.00	43.75	5.1	20,177	0.03%
2024/02/20	0	0.00	1	43.75	43.75	-1	20,306	0.00%
2024/02/19	12	44.50	1	45.00	44.15	11	20,252	0.05%
2024/02/16	12	45.63	11	45.60	45.60	1	20,286	0.00%
2024/02/05	1	45.35	10	44.75	44.80	-9	19,880	-0.05%
2024/02/02	1	45.00	0	0.00	45.10	1	19,884	0.01%
2024/02/01	5	44.69	0.3	44.75	44.65	4.7	19,825	0.02%
2024/01/31	2	45.40	5	45.35	45.00	-3	19,888	-0.02%
2024/01/30	0	46.25	12	45.33	46.40	-12	19,712	-0.06%
2024/01/29	0	0.00	3.1	45.08	45.30	-3.1	19,491	-0.02%
2024/01/26	1	44.65	12.6	44.45	44.50	-11.6	19,452	-0.06%
2024/01/25	0	0.00	3	45.48	45.40	-3	19,385	-0.02%
2024/01/24	2	46.73	10	46.74	46.10	-8	19,145	-0.04%
2024/01/23	20.1	45.92	105.1	45.89	46.40	-85	18,790	-0.45%	大賣/
2024/01/22	120	46.31	54.5	46.74	46.40	65.5	18,283	0.36%	大買/
2024/01/19	5	44.40	11	44.76	44.85	-6	17,193	-0.03%
2024/01/18	20	42.70	5	43.25	43.35	15	16,714	0.09%
2024/01/17	20	43.60	2.4	43.64	43.25	17.6	16,663	0.11%
2024/01/16	5	43.73	2	43.32	43.60	3	16,614	0.02%
2024/01/15	2	43.83	7	44.06	43.95	-5	16,467	-0.03%
2024/01/12	0.4	44.40	0	0.00	43.55	0.4	16,410	0.00%
2024/01/11	7.9	44.08	8.4	44.14	44.55	-0.5	16,224	0.00%
2024/01/10	12	43.37	14	43.50	43.65	-2	15,998	-0.01%
2024/01/09	4	42.35	12	42.77	41.95	-8	15,344	-0.05%
2024/01/05	1.1	42.44	0	0.00	42.25	1.1	16,105	0.01%
2024/01/04	1	43.25	4	42.74	42.10	-3	16,376	-0.02%
2024/01/03	0	0.00	2.2	43.28	43.30	-2.2	16,329	-0.01%
2024/01/02	3	43.40	3.4	43.51	43.20	-0.4	16,273	0.00%
2023/12/29	22	44.64	18	44.72	44.55	4	15,997	0.03%
2023/12/28	21	44.40	56.3	44.49	45.00	-35.2	15,338	-0.23%
2023/12/27	2	42.21	0	0.00	42.55	2	13,513	0.02%
2023/12/25	2	42.05	2	42.05	41.55	0	13,929	0.00%
2023/12/22	3	41.60	2	41.48	41.60	1	13,969	0.01%
2023/12/21	5	41.37	10	41.22	41.50	-5	14,021	-0.04%
2023/12/20	2	41.75	7	41.55	41.65	-5	14,239	-0.04%
2023/12/19	5.4	39.59	1	39.75	39.50	4.4	14,259	0.03%
2023/12/18	1	40.25	0	0.00	40.30	1	14,458	0.01%
2023/12/15	1	40.70	4	40.41	40.25	-3	15,181	-0.02%
2023/12/14	7	41.39	2.4	40.88	40.70	4.6	15,435	0.03%
2023/12/13	23	42.39	16	42.27	41.20	7	15,245	0.05%
2023/12/12	0	0.00	3	41.40	40.90	-3	14,422	-0.02%
2023/12/11	5	41.50	4	41.53	41.15	1	14,501	0.01%
2023/12/08	1	41.90	4	41.18	40.95	-3	14,553	-0.02%
2023/12/07	8	41.41	4	41.43	41.15	4	14,461	0.03%
2023/12/06	4	41.26	0.2	41.30	41.15	3.9	14,542	0.03%
2023/12/05	1	40.85	2	40.95	40.75	-1	14,492	-0.01%
2023/12/04	16.1	41.46	5	41.19	41.25	11.1	14,429	0.08%
2023/12/01	8.1	41.41	10	41.56	41.40	-1.9	14,215	-0.01%
2023/11/30	2	39.80	0.1	40.20	40.20	1.9	13,802	0.01%
2023/11/29	13	39.73	0	0.00	39.85	13	13,797	0.09%
2023/11/28	0	0.00	6	38.75	39.30	-6	13,956	-0.04%
2023/11/27	6.1	38.63	0	0.00	38.25	6.1	14,123	0.04%
2023/11/24	4	39.84	0	40.10	39.75	4	14,088	0.03%
2023/11/23	1	41.22	0	0.00	40.90	1	14,040	0.01%
2023/11/22	16	41.01	31	41.14	40.75	-15	14,038	-0.11%
2023/11/21	23	42.05	19	41.97	42.20	4	14,068	0.03%
2023/11/20	7	40.79	20.1	40.95	41.20	-13.1	14,328	-0.09%
2023/11/17	6.6	40.28	3.2	40.42	40.90	3.4	14,375	0.02%
2023/11/16	2	39.18	9	39.15	39.30	-7	14,457	-0.05%
2023/11/15	1	39.35	0	0.00	38.70	1	14,825	0.01%
2023/11/14	3.1	39.95	1	40.00	39.85	2.1	16,064	0.01%
2023/11/13	5	38.90	5.2	39.51	39.70	-0.2	16,441	0.00%
2023/11/10	5	39.51	10	39.50	39.50	-5	16,710	-0.03%
2023/11/09	10	39.01	5	39.00	38.85	5	16,978	0.03%
2023/11/08	2.1	39.40	1	39.70	39.10	1.1	17,277	0.01%
2023/11/07	0	0.00	11	38.66	38.80	-11	17,499	-0.06%
2023/11/06	3.1	38.57	16.1	38.66	38.70	-13	18,229	-0.07%
2023/11/03	8.1	38.10	8	38.60	38.10	0.1	18,679	0.00%
2023/11/02	2	38.00	1	37.90	37.90	1	19,410	0.01%
2023/11/01	6	36.97	3	37.00	36.90	3	20,759	0.01%
2023/10/31	2	36.95	9	36.96	36.75	-7	21,299	-0.03%
2023/10/30	7	38.54	0	0.00	37.90	7	21,465	0.03%
2023/10/27	1	38.50	0	0.00	38.15	1	21,611	0.00%
2023/10/24	20	38.49	1	39.00	39.00	19	22,137	0.09%
2023/10/18	1	37.80	1.8	37.89	37.50	-0.8	23,174	0.00%
2023/10/17	3	39.65	0	0.00	39.35	3	23,530	0.01%
2023/10/16	3.1	39.85	4	41.70	39.80	-0.9	26,345	0.00%
2023/10/13	6.3	41.95	11	41.96	42.00	-4.7	30,275	-0.02%
2023/10/12	0	0.00	0.1	41.50	41.85	-0.1	30,070	0.00%
2023/10/11	12.1	40.18	12	39.80	39.65	0.1	30,478	0.00%
2023/10/06	3	41.35	10	41.35	41.50	-7	30,983	-0.02%
2023/10/05	4	41.64	8	41.70	41.65	-4	32,976	-0.01%
2023/10/04	17	41.32	7	41.19	41.20	10	33,163	0.03%
2023/10/03	0	0.00	9	41.51	41.45	-9	33,217	-0.03%
2023/10/02	4	42.49	19	41.96	42.50	-15	33,214	-0.05%
2023/09/28	25	40.92	39	41.08	40.75	-14	33,075	-0.04%
2023/09/27	20	40.60	28	40.49	40.80	-8	33,344	-0.02%
2023/09/26	18.1	40.26	6.1	40.43	40.10	12	34,282	0.04%
2023/09/25	8.1	40.40	3	40.57	40.10	5.1	34,571	0.01%
2023/09/22	6	40.32	5.1	40.46	40.80	0.9	34,366	0.00%
2023/09/21	4	38.81	2	39.25	39.25	2	34,107	0.01%
2023/09/20	22.1	40.02	27.1	40.17	39.50	-5	34,089	-0.01%
2023/09/19	11	39.05	5.3	38.56	38.45	5.7	33,817	0.02%
2023/09/18	10.1	37.93	0	0.00	37.80	10.1	34,400	0.03%
2023/09/14	0	0.00	2	39.05	38.70	-2	34,870	-0.01%
2023/09/13	10	38.45	7	38.77	38.55	3	35,439	0.01%
2023/09/12	1	38.40	2	38.40	38.45	-1	37,017	0.00%
2023/09/11	5	38.28	6.5	38.74	38.20	-1.5	38,498	0.00%
2023/09/08	1	39.35	0	0.00	39.25	1	38,420	0.00%
2023/09/07	10	39.70	0	0.00	39.65	10	38,624	0.03%
2023/09/06	13	40.49	17	40.17	40.15	-4	38,619	-0.01%
2023/09/05	14	39.74	13	40.28	40.35	1	38,718	0.00%
2023/09/04	5	39.80	7.4	39.99	39.90	-2.4	38,830	-0.01%
2023/09/01	5.3	40.08	8	40.28	39.75	-2.8	38,850	-0.01%
2023/08/31	2.1	40.31	6.4	40.31	40.55	-4.3	38,766	-0.01%
2023/08/30	0	0.00	1	41.20	40.95	-1	38,883	0.00%
2023/08/29	11	41.73	11	41.30	41.20	0	39,373	0.00%
2023/08/28	2	41.45	10.1	41.40	41.35	-8.1	40,556	-0.02%
2023/08/25	16	42.07	20.1	41.96	41.70	-4.1	40,916	-0.01%
2023/08/24	55.1	43.90	39	43.87	43.30	16.1	40,875	0.04%
2023/08/23	15.1	43.27	15.1	43.71	44.00	0	40,874	0.00%
2023/08/22	10	43.61	3	44.23	43.20	7	40,647	0.02%
2023/08/21	18	43.93	1	43.40	43.30	17	40,346	0.04%
2023/08/18	53.6	45.30	70.1	45.38	44.05	-16.6	39,988	-0.04%
2023/08/17	6	42.30	7	42.87	43.10	-1	38,655	0.00%
2023/08/16	9	42.73	3	42.68	43.00	6	38,358	0.02%
2023/08/15	12.1	44.22	11.1	43.51	43.35	1	38,455	0.00%
2023/08/14	1.1	42.91	5	42.88	42.80	-3.9	38,131	-0.01%
2023/08/11	15.2	43.33	6.4	43.25	42.85	8.8	37,795	0.02%
2023/08/10	8.2	42.39	19	43.28	42.30	-10.8	37,397	-0.03%
2023/08/09	16.2	45.36	8	45.63	45.00	8.2	36,606	0.02%
2023/08/08	37.1	46.95	6	47.23	46.35	31.1	36,084	0.09%
2023/08/07	27	46.84	28.1	47.82	48.45	-1.1	35,289	0.00%
2023/08/04	16.1	45.67	6	45.68	45.15	10.1	33,829	0.03%
2023/08/02	11.1	47.07	2.1	46.13	44.95	9	33,238	0.03%
2023/08/01	8.5	48.62	1	47.45	48.60	7.5	32,945	0.02%
2023/07/31	11.5	49.50	5.1	50.44	47.05	6.4	32,749	0.02%
2023/07/28	6.1	46.61	7	46.60	49.50	-0.9	32,343	0.00%
2023/07/27	3	47.27	14	47.54	46.80	-11	32,140	-0.03%
2023/07/26	8.1	47.87	1	48.75	47.10	7.1	31,987	0.02%
2023/07/25	27.1	48.62	3	48.35	48.30	24.1	31,791	0.08%
2023/07/24	14.1	49.76	6.2	49.95	49.90	7.9	31,491	0.02%
2023/07/21	19	48.54	27.1	48.84	49.30	-8.1	31,107	-0.03%
2023/07/20	17.3	47.94	8	48.58	46.80	9.3	30,607	0.03%
2023/07/19	430	52.98	328.1	51.69	51.10	101.9	29,960	0.34%	大買/大賣/鉅額交易
2023/07/18	338.4	52.82	216.1	52.45	50.40	122.3	27,034	0.45%	大買/大賣/鉅額交易
2023/07/17	4	52.20	29.1	52.20	52.20	-25.1	22,706	-0.11%
2023/07/14	3	47.42	212.6	47.50	47.50	-209.6	22,355	-0.94%	大賣/鉅額交易
2023/07/13	24	42.53	44.2	42.99	43.20	-20.2	21,592	-0.09%
2023/07/12	81.1	37.88	119	38.97	39.30	-37.9	20,937	-0.18%	大賣/
2023/07/11	5	35.90	13	35.60	35.75	-8	18,866	-0.04%
2023/07/10	10	35.25	10	34.80	34.90	0	18,579	0.00%
2023/07/07	7	35.38	2	35.30	35.35	5	18,406	0.03%
2023/07/06	44	35.81	37	36.27	35.55	7	18,239	0.04%
2023/07/05	91	36.72	68.1	36.44	36.15	22.9	17,878	0.13%
2023/07/04	71.1	37.56	47	37.09	37.70	24.1	17,291	0.14%
2023/07/03	1	35.95	10	36.24	35.95	-9	16,168	-0.06%
2023/06/30	10	34.95	0	0.00	34.95	10	15,723	0.06%
2023/06/29	12	34.76	12.2	34.84	34.70	-0.2	15,578	0.00%
2023/06/27	38	35.69	74.3	35.08	35.35	-36.3	15,208	-0.24%
2023/06/26	67	36.70	35	36.61	36.85	32	14,732	0.22%
2023/06/21	264.1	35.56	7	35.51	35.15	257.1	13,755	1.87%	大買/鉅額交易
2023/06/20	7	34.69	187	34.79	34.50	-180	13,358	-1.35%	大賣/鉅額交易
2023/06/19	10	35.27	36	35.35	35.40	-26	13,068	-0.20%
2023/06/16	132.1	37.16	41	37.03	36.45	91.1	12,329	0.74%	大買/
2023/06/15	108	34.98	63.2	35.53	36.15	44.8	10,611	0.42%	大買/
2023/06/14	0	0.00	3	33.20	32.90	-3	9,027	-0.03%
2023/06/13	2	32.95	15	32.97	32.85	-13	8,882	-0.15%
2023/06/12	0	0.00	2	32.55	32.10	-2	8,565	-0.02%
2023/06/09	5	32.60	2	32.08	32.40	3	8,506	0.04%
2023/06/08	3	31.78	4	31.95	31.55	-1	8,322	-0.01%
2023/06/07	0	0.00	1	32.30	32.40	-1	8,188	-0.01%
2023/06/06	17	32.11	10.1	31.90	31.95	6.9	8,098	0.09%
2023/06/05	31.1	33.30	1	33.10	32.65	30.1	7,965	0.38%
2023/06/02	36	33.16	16.1	33.37	32.90	20	7,652	0.26%
2023/06/01	32.1	33.34	40	33.40	33.40	-8	7,043	-0.11%
2023/05/31	28	31.62	12.1	31.46	31.95	15.9	5,728	0.28%
2023/05/30	15	31.38	50	30.88	31.00	-35	5,203	-0.67%
2023/05/29	11	30.30	58.1	31.44	31.40	-47.1	5,067	-0.93%
2023/05/25	0	0.00	5	29.55	29.50	-5	4,387	-0.11%
2023/05/24	7	29.22	12	29.25	29.20	-5	4,322	-0.12%
2023/05/23	0	29.50	6	29.25	29.25	-6	4,223	-0.14%
2023/05/22	3	30.10	3	30.25	30.15	0	4,015	0.00%
2023/05/19	0	0.00	14.6	29.84	30.20	-14.6	3,821	-0.38%
2023/05/18	0	0.00	6	28.45	28.40	-6	3,282	-0.18%
2023/05/17	0	0.00	16	28.33	28.35	-16	3,233	-0.49%
2023/05/11	0.1	27.98	0	0.00	27.85	0.1	3,316	0.00%
2023/05/09	0	28.00	0	0.00	27.95	0	3,426	0.00%
2023/05/05	0	28.20	0	0.00	28.15	0	3,512	0.00%
2023/05/04	4	28.29	6.1	28.25	28.35	-2.1	3,526	-0.06%
2023/05/03	0	0.00	2	28.30	28.35	-2	3,541	-0.06%
2023/04/26	1	28.00	0	0.00	28.10	1	3,537	0.03%
2023/04/25	0	0.00	0.1	28.20	28.10	-0.1	3,503	0.00%
2023/04/21	0	0.00	1	27.85	27.75	-1	3,391	-0.03%
2023/04/20	1	28.00	0	0.00	27.85	1	3,378	0.03%
2023/04/19	0	0.00	1	28.25	27.95	-1	3,349	-0.03%
2023/04/17	7	28.51	0	0.00	28.60	7	3,244	0.22%
2023/04/14	20	28.00	0	0.00	28.10	20	3,103	0.64%
2023/04/13	1	27.75	0	0.00	27.80	1	3,054	0.03%
2023/04/12	1	27.85	0	0.00	27.75	1	3,082	0.03%
2023/04/11	0.2	27.95	0	0.00	27.90	0.2	3,085	0.01%
2023/04/07	1	27.35	0	0.00	27.40	1	3,009	0.03%
2023/04/06	2	27.25	0	0.00	27.30	2	2,993	0.07%
2023/03/31	1	27.35	0	0.00	27.30	1	2,977	0.03%
2023/03/30	2	27.35	0	0.00	27.35	2	2,995	0.07%
2023/03/29	2	27.50	3	27.48	27.45	-1	2,977	-0.03%
2023/03/28	5	28.53	0	0.00	28.50	5	3,005	0.17%
2023/03/27	1	28.75	1	28.65	28.65	0	3,055	0.00%
2023/03/24	1	28.70	0	0.00	28.70	1	3,060	0.03%
2023/03/20	1	28.30	0	0.00	28.35	1	2,979	0.03%
2023/03/16	6	27.90	0	0.00	27.90	6	2,933	0.21%
2023/03/15	4	28.24	0	0.00	28.20	4	2,914	0.14%
2023/03/14	2	28.25	0	0.00	28.25	2	2,932	0.07%
2023/03/10	8	28.63	0	0.00	28.65	8	2,899	0.28%
2023/03/09	9	29.05	0	0.00	29.05	9	2,864	0.31%
2023/03/08	1	29.15	0	0.00	29.15	1	2,812	0.04%
2023/03/07	2	29.25	0	0.00	29.35	2	2,771	0.07%
2023/03/06	1	29.30	0	0.00	29.35	1	2,738	0.04%
2023/03/02	2	29.15	0	0.00	29.45	2	2,659	0.08%
2023/03/01	1	29.60	0	0.00	29.50	1	2,598	0.04%
2023/02/24	0	0.00	5	31.65	31.60	-5	2,429	-0.21%
2023/02/20	0	0.00	1	30.95	30.95	-1	2,453	-0.04%
2023/01/13	0	0.00	0.1	30.00	30.05	-0.1	2,179	0.00%
2023/01/10	0	0.00	0	30.00	30.10	0	2,167	0.00%
2022/12/30	0	0.00	0	30.00	29.50	0	2,154	0.00%
2022/12/20	0	0.00	0	30.20	29.60	0	2,060	0.00%
2022/12/19	0	0.00	0.1	29.84	29.75	-0.1	2,012	0.00%
2022/12/14	0	0.00	1	29.85	29.75	-1	1,853	-0.06%
2022/12/13	0	0.00	1	29.45	29.65	-1	1,821	-0.05%
2022/12/07	0.4	29.15	0	0.00	29.00	0.4	1,826	0.02%
2022/12/06	0.4	29.43	0	0.00	29.20	0.4	1,803	0.02%
2022/12/05	0.2	29.75	0	0.00	29.70	0.2	1,764	0.01%
2022/11/30	0	0.00	0	29.80	29.75	0	1,770	0.00%
2022/11/29	0	0.00	0	29.50	29.60	0	1,748	0.00%
2022/11/28	0	0.00	0	29.40	29.50	0	1,737	0.00%
2022/11/24	0	0.00	2	29.25	29.30	-2	1,718	-0.12%
2022/11/23	0	0.00	0	29.45	29.25	0	1,714	0.00%
2022/11/22	0	0.00	2	29.15	29.20	-2	1,725	-0.12%
2022/11/16	0	0.00	0.1	29.14	29.15	-0.1	1,685	0.00%
2022/11/15	1	28.85	0	0.00	28.85	1	1,608	0.06%
2022/11/14	0	0.00	0	28.90	28.85	0	1,586	0.00%
2022/11/10	2	28.25	0	0.00	28.30	2	1,488	0.13%
2022/11/09	0	0.00	6	28.43	28.30	-6	1,472	-0.41%
2022/11/08	5	27.80	0	0.00	27.85	5	1,396	0.36%
2022/11/02	0	0.00	0	27.50	27.35	0	1,595	0.00%
2022/10/28	0	0.00	0	27.00	26.70	0	1,671	0.00%
2022/10/24	0	0.00	1	26.80	26.55	-1	1,688	-0.06%
2022/10/14	1	26.70	0	0.00	26.55	1	1,765	0.06%
2022/10/13	0.1	26.55	0	0.00	26.25	0.1	1,785	0.00%
2022/10/12	0.1	26.69	0	0.00	26.75	0.1	1,781	0.00%
2022/10/11	2	26.90	0	0.00	26.70	2	1,805	0.11%
2022/10/06	0	0.00	1	27.35	27.30	-1	1,797	-0.06%
2022/09/30	0.1	27.05	0	0.00	27.00	0.1	1,852	0.00%
2022/09/29	0	0.00	0.1	27.35	27.15	-0.1	1,855	0.00%
2022/09/28	0.1	26.25	0	0.00	26.15	0.1	1,804	0.01%
2022/09/26	0.1	26.81	0	0.00	26.50	0.1	1,808	0.01%
2022/09/22	0	0.00	1	27.30	27.50	-1	1,830	-0.05%
2022/09/21	0.1	27.65	0	0.00	27.65	0.1	1,839	0.00%
2022/09/20	0.1	27.80	0	0.00	27.75	0.1	1,838	0.00%
2022/09/16	1.1	27.71	0	0.00	27.70	1.1	1,895	0.06%
2022/09/14	0.2	28.07	0	0.00	28.00	0.2	1,984	0.01%
2022/09/08	1	27.25	1	28.35	28.10	0	2,205	0.00%
2022/09/07	0	27.20	0	0.00	27.10	0	2,160	0.00%
2022/09/06	0	27.55	2	27.65	27.35	-2	2,158	-0.09%
2022/09/02	0.1	27.85	0	0.00	27.80	0.1	2,165	0.00%
2022/08/30	2	28.10	0	0.00	28.05	2	2,148	0.09%
2022/08/29	0	0.00	2	27.90	27.90	-2	2,146	-0.09%
2022/08/25	2	28.38	0	0.00	28.35	2	2,123	0.09%
2022/08/24	0	28.40	0	0.00	28.40	0	2,119	0.00%
2022/08/17	1	28.65	0	0.00	28.55	1	2,138	0.05%
2022/08/16	2	28.78	0	0.00	28.75	2	2,127	0.09%
2022/08/15	2	28.85	1	28.60	28.85	1	2,152	0.05%
2022/08/08	3	28.43	0	0.00	28.70	3	2,003	0.15%
2022/08/05	0	0.00	1	28.20	28.30	-1	1,993	-0.05%
2022/08/02	3	27.95	2	27.95	27.95	1	2,110	0.05%
2022/07/28	0	0.00	0.1	28.35	28.10	-0.1	2,189	0.00%
2022/07/27	0	0.00	1	28.10	28.05	-1	2,203	-0.05%
2022/07/21	0	0.00	1	27.95	28.05	-1	2,251	-0.04%
2022/07/20	1	27.35	0	0.00	27.20	1	2,235	0.04%
2022/07/19	1	27.35	0	0.00	27.35	1	2,259	0.04%
2022/07/18	0	0.00	1	27.15	27.05	-1	2,256	-0.04%
2022/07/14	0.1	26.75	0	0.00	27.10	0.1	2,267	0.00%
2022/07/12	0.1	26.53	0	0.00	26.45	0.1	2,285	0.00%
2022/07/06	0.1	26.75	0	0.00	26.75	0.1	2,338	0.00%
2022/07/01	0.1	26.85	0	0.00	26.80	0.1	2,488	0.00%
2022/06/30	0.1	27.60	0	0.00	27.45	0.1	2,556	0.00%
2022/06/27	0	0.00	1	28.65	28.80	-1	2,991	-0.03%
2022/06/22	4	28.75	0	0.00	28.35	4	3,196	0.13%
2022/06/21	0	0.00	1.4	28.67	28.70	-1.4	3,201	-0.04%
2022/06/16	0.1	27.70	0	0.00	27.65	0.1	3,073	0.00%
2022/06/15	0	0.00	1	27.95	28.10	-1	3,108	-0.03%
2022/06/14	0.1	27.60	0	0.00	27.90	0.1	3,145	0.00%
2022/06/10	0	0.00	3	27.97	28.20	-3	3,200	-0.09%
2022/06/08	0	0.00	1	28.10	28.10	-1	3,266	-0.03%
2022/05/27	0	0.00	3	27.60	27.60	-3	3,954	-0.08%
2022/05/24	3	27.45	0	0.00	27.45	3	4,390	0.07%
2022/05/19	0.1	26.90	0	0.00	26.90	0.1	4,639	0.00%
2022/05/17	0	0.00	5	26.95	27.05	-5	4,720	-0.11%
2022/05/16	0.1	26.55	2	26.70	26.85	-2	4,764	-0.04%
2022/05/13	2.1	26.21	3	26.25	26.55	-1	4,848	-0.02%
2022/05/12	0.1	26.50	0	0.00	26.15	0.1	4,878	0.00%
2022/05/11	0.1	26.93	0	0.00	26.65	0.1	4,858	0.00%
2022/05/09	0.1	27.61	0	0.00	27.50	0.1	4,832	0.00%
2022/04/27	0.1	27.80	0	0.00	27.80	0.1	5,007	0.00%
2022/04/20	0	0.00	1	28.80	28.75	-1	5,174	-0.02%
2022/04/19	20	28.40	0	0.00	28.35	20	5,190	0.39%
2022/04/18	1	28.10	0	0.00	28.10	1	5,247	0.02%
2022/04/15	0.1	28.40	0	0.00	28.35	0.1	5,300	0.00%
2022/04/13	0	0.00	10	28.20	28.20	-10	5,452	-0.18%
2022/04/11	0	0.00	10	28.25	28.20	-10	5,506	-0.18%
2022/04/06	1	28.80	0	0.00	28.90	1	6,006	0.02%
2022/04/01	10	29.35	0	0.00	29.35	10	6,019	0.17%
2022/03/31	0	0.00	35	29.65	29.55	-35	6,065	-0.58%
2022/03/30	1	31.85	0	0.00	31.75	1	5,901	0.02%
2022/03/29	1.1	31.91	0	0.00	31.85	1.1	5,822	0.02%
2022/03/28	7	32.07	0	0.00	32.05	7	5,755	0.12%
2022/03/25	0	0.00	6	32.49	32.40	-6	5,732	-0.10%
2022/03/23	30	32.28	0	0.00	32.30	30	6,297	0.48%
2022/03/22	1	32.15	0	0.00	32.20	1	6,533	0.02%
2022/03/21	0.1	32.10	0	0.00	32.00	0.1	6,617	0.00%
2022/03/17	3	32.00	1.2	31.96	32.00	1.8	7,234	0.02%
2022/03/16	0.2	31.73	0	0.00	31.80	0.2	7,434	0.00%
2022/03/15	1	31.75	21	31.82	31.75	-20	7,477	-0.27%
2022/03/14	1	31.95	0.4	31.85	32.05	0.7	7,549	0.01%
2022/03/11	0.1	31.80	0	0.00	31.75	0.1	7,637	0.00%
2022/03/09	1.1	31.50	0	0.00	31.45	1.1	7,658	0.01%
2022/03/08	7.1	31.50	0	0.00	31.20	7.1	7,690	0.09%
2022/03/07	0.2	32.58	0	0.00	32.35	0.2	7,534	0.00%
2022/03/03	0	0.00	6	32.98	33.05	-6	7,699	-0.08%
2022/03/02	18	32.49	3	32.75	32.70	15	7,913	0.19%
2022/03/01	16	32.49	10	32.65	32.60	6	8,286	0.07%
2022/02/25	10	33.85	1	33.55	33.55	9	8,201	0.11%
2022/02/24	1	33.85	1	34.00	33.70	0	8,397	0.00%
2022/02/23	5	34.40	5	34.20	34.30	0	8,850	0.00%
2022/02/18	0	0.00	1	33.90	33.95	-1	11,073	-0.01%
2022/02/17	10	34.05	0	0.00	34.00	10	11,685	0.09%
2022/02/16	0	0.00	1	34.00	34.00	-1	11,823	-0.01%
2022/02/15	5	34.18	23	33.72	33.75	-18	12,048	-0.15%
2022/02/14	2	33.40	10	33.75	33.90	-8	11,967	-0.07%
2022/02/11	11	33.53	0	0.00	33.75	11	11,970	0.09%
2022/02/10	17	33.65	55	33.65	33.70	-38	11,976	-0.32%
2022/02/09	5	33.65	6	33.65	33.75	-1	11,960	-0.01%
2022/02/08	15	33.32	0	0.00	33.50	15	11,952	0.13%
2022/01/26	0	0.00	10	32.45	32.30	-10	12,069	-0.08%
2022/01/25	2.2	32.27	2	32.50	32.25	0.2	12,060	0.00%
2022/01/24	1	32.30	1	32.80	32.80	0	12,018	0.00%
2022/01/21	13	33.40	1	33.25	33.10	12	11,989	0.10%
2022/01/20	0	0.00	40	33.75	33.75	-40	11,943	-0.33%
2022/01/18	100.1	33.90	5	33.85	33.75	95.1	11,920	0.80%
2022/01/17	1	33.45	0.1	33.60	33.60	0.9	11,862	0.01%
2022/01/14	1	33.10	0	0.00	33.00	1	11,802	0.01%
2022/01/11	44	33.49	2	33.60	33.50	42	11,629	0.36%
2022/01/10	4	33.55	0	0.00	33.65	4	11,562	0.03%
2022/01/07	20	33.88	0	0.00	33.80	20	11,500	0.17%
2022/01/06	0	0.00	1	34.15	34.45	-1	11,401	-0.01%
2022/01/05	0	0.00	12	34.20	34.20	-12	11,325	-0.11%
2022/01/04	5	34.50	0	0.00	34.50	5	11,295	0.04%
2022/01/03	0	0.00	40	34.51	34.50	-40	11,256	-0.36%
2021/12/30	32	35.08	2.4	34.98	35.20	29.6	11,091	0.27%
2021/12/29	1	34.90	31	34.65	34.95	-30	10,858	-0.28%
2021/12/28	10	34.70	8	34.64	34.50	2	10,623	0.02%
2021/12/27	25	34.31	5	34.35	34.35	20	10,562	0.19%
2021/12/24	58	33.81	1	33.80	33.80	57	10,479	0.54%
2021/12/22	5	33.90	0	0.00	33.70	5	10,393	0.05%
2021/12/21	0	0.00	3	33.85	33.90	-3	10,374	-0.03%
2021/12/20	3	33.60	107	33.66	33.70	-104	10,357	-1.00%	大賣/鉅額交易
2021/12/17	2	34.30	5	34.20	34.10	-3	10,305	-0.03%
2021/12/16	5	34.05	0	0.00	34.40	5	9,813	0.05%
2021/12/15	5	34.00	8	33.98	33.70	-3	9,596	-0.03%
2021/12/14	4	33.95	14	33.84	33.85	-10	9,587	-0.10%
2021/12/13	5	34.23	3	34.17	34.10	2	9,414	0.02%
2021/12/10	1	33.25	19	33.29	33.40	-18	9,008	-0.20%
2021/12/09	3	32.78	163	32.76	32.75	-160	8,775	-1.82%	大賣/鉅額交易
2021/12/08	37	32.67	1.4	32.74	32.70	35.6	8,721	0.41%
2021/12/07	8	32.66	3	32.57	32.80	5	8,643	0.06%
2021/12/06	0.1	32.30	1	32.30	32.30	-0.9	8,531	-0.01%
2021/12/03	0	0.00	6	32.16	32.20	-6	8,534	-0.07%
2021/12/02	16.3	31.77	0	0.00	31.70	16.3	8,484	0.19%
2021/11/30	8	32.14	0	0.00	32.00	8	8,680	0.09%
2021/11/29	15	31.76	0	0.00	31.70	15	8,595	0.17%
2021/11/26	20	32.14	46	32.66	32.00	-26	8,421	-0.31%
2021/11/25	88	33.55	35	32.83	32.90	53	8,127	0.65%
2021/11/24	38	33.72	59.2	33.94	34.00	-21.2	7,668	-0.28%
2021/11/23	44	34.12	21	34.15	33.90	23	7,460	0.31%
2021/11/22	93	34.77	24	34.20	34.50	69	7,209	0.96%
2021/11/19	118	34.38	69.1	34.28	34.40	48.9	6,688	0.73%	大買/
2021/11/18	9.1	31.78	26	31.87	32.10	-16.9	5,175	-0.33%
2021/11/17	30	32.13	2	32.08	31.75	28	4,806	0.58%
2021/11/16	35	30.61	21.1	31.23	32.10	13.9	4,217	0.33%
2021/11/15	4.1	30.01	5	30.10	30.10	-0.9	3,605	-0.02%
2021/11/12	21	29.91	0.1	29.65	29.70	20.9	3,436	0.61%
2021/11/11	3	29.15	0	0.00	29.10	3	3,242	0.09%
2021/11/10	5	29.25	0	0.00	29.25	5	3,266	0.15%
2021/11/03	31.1	29.06	12	29.00	29.25	19.1	3,272	0.58%
2021/11/02	0	0.00	45	28.87	28.75	-45	3,183	-1.41%
2021/10/29	0	0.00	6	28.75	28.75	-6	3,165	-0.19%
2021/10/27	0	0.00	21	28.43	28.55	-21	3,137	-0.67%
2021/10/22	1.1	28.10	0	0.00	28.20	1.1	3,160	0.03%
2021/10/21	10	28.20	0	0.00	28.15	10	3,267	0.31%
2021/10/18	3	28.25	0	0.00	28.30	3	3,356	0.09%
2021/10/15	0	0.00	1	28.25	28.30	-1	3,442	-0.03%
2021/10/08	0	0.00	3	28.20	28.10	-3	3,877	-0.08%
2021/10/05	10	27.75	0	0.00	27.75	10	5,994	0.17%
2021/10/04	2.1	27.72	0	0.00	27.70	2.1	5,984	0.03%
2021/09/28	6	28.68	0	0.00	29.00	6	5,947	0.10%
2021/09/27	5	29.07	0	0.00	28.95	5	5,926	0.08%
2021/09/24	3	29.05	0	0.00	29.05	3	5,964	0.05%
2021/09/23	0	0.00	19	28.65	28.70	-19	5,876	-0.32%
2021/09/13	2	28.10	0	0.00	28.10	2	5,666	0.04%
2021/09/10	4	28.18	0	0.00	28.15	4	5,659	0.07%
2021/09/08	12	28.48	0	0.00	28.30	12	5,646	0.21%
2021/09/07	11	28.64	0	0.00	28.70	11	5,619	0.20%
2021/09/06	7	28.99	5	29.00	28.80	2	5,621	0.04%
2021/09/02	5	28.10	22	28.15	28.30	-17	5,309	-0.32%
2021/09/01	0	0.00	11	28.05	28.05	-11	5,276	-0.21%
2021/08/31	6	27.81	0	0.00	27.90	6	5,270	0.11%
2021/08/27	0	0.00	4	27.70	27.75	-4	5,384	-0.07%
2021/08/26	1	27.85	0	0.00	27.80	1	5,434	0.02%
2021/08/25	1	27.80	0	0.00	27.90	1	5,458	0.02%
2021/08/24	1	27.60	6	27.60	27.60	-5	5,518	-0.09%
2021/08/20	3	27.05	10	26.90	27.00	-7	5,554	-0.13%
2021/08/18	13	27.42	0	0.00	27.60	13	5,550	0.23%
2021/08/17	10.1	27.64	0	0.00	27.50	10.1	5,566	0.18%
2021/08/16	19	28.10	0	0.00	27.90	19	5,546	0.34%
2021/08/11	0.1	27.80	0	0.00	27.80	0.1	5,515	0.00%
2021/08/10	10	27.95	1	28.00	27.95	9	5,556	0.16%
2021/08/09	0	0.00	1	28.50	28.50	-1	5,694	-0.02%
2021/08/02	5	28.30	0	0.00	28.40	5	6,269	0.08%
2021/07/28	0	0.00	5	28.60	28.35	-5	6,441	-0.08%
2021/07/26	5	28.25	0	0.00	28.25	5	6,646	0.08%
2021/07/22	0	0.00	10	27.90	27.90	-10	7,312	-0.14%
2021/07/21	10.1	28.15	2	27.85	27.90	8.1	7,324	0.11%
2021/07/20	4	28.10	1	28.05	28.10	3	7,314	0.04%
2021/07/19	0	0.00	5	28.65	28.45	-5	7,288	-0.07%
2021/07/16	4	29.20	0	0.00	29.10	4	7,285	0.05%
2021/07/14	7	29.31	3	29.42	29.25	4	7,416	0.05%
2021/07/13	64	31.03	24	30.73	29.55	40	7,341	0.54%
2021/07/12	10	28.95	2	28.85	30.45	8	5,937	0.13%
2021/07/09	0	0.00	20	28.10	28.15	-20	5,467	-0.37%
2021/07/07	1	27.95	0	0.00	27.95	1	5,654	0.02%
2021/07/06	5	28.10	0	0.00	28.05	5	5,724	0.09%
2021/07/05	20	28.00	1	28.05	28.00	19	5,777	0.33%
2021/07/02	5	28.00	31	28.03	27.90	-26	5,812	-0.45%
2021/07/01	1.8	27.98	1	28.05	28.00	0.8	5,852	0.01%
2021/06/30	1	27.55	0	0.00	27.60	1	5,848	0.02%
2021/06/28	0	0.00	1	27.70	27.70	-1	5,966	-0.02%
2021/06/25	10	27.78	1	27.75	27.75	9	6,021	0.15%
2021/06/24	0.7	27.75	0	0.00	27.80	0.7	6,065	0.01%
2021/06/23	0.1	27.75	1	27.80	27.80	-1	6,143	-0.02%
2021/06/21	1	27.70	2	27.58	27.65	-1	6,351	-0.02%
2021/06/17	0	0.00	1	27.75	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%
2021/06/15	0	0.00	1	27.90	27.90	-1	6,659	-0.02%
2021/06/08	10	27.90	0	0.00	27.90	10	6,922	0.14%
2021/06/04	1	28.55	0	0.00	28.60	1	7,217	0.01%
2021/06/03	5.1	28.55	12	28.46	28.65	-6.9	7,636	-0.09%
2021/06/02	0.2	28.15	0	0.00	28.20	0.2	7,630	0.00%
2021/05/28	0	0.00	10	28.20	28.20	-10	7,626	-0.13%
2021/05/25	10.1	28.10	0	0.00	28.25	10.1	7,869	0.13%
2021/05/24	0	0.00	10	27.40	27.90	-10	7,959	-0.13%
2021/05/21	0.1	27.35	0	0.00	27.30	0.1	8,241	0.00%
2021/05/20	0	0.00	22	27.07	27.00	-22	8,340	-0.26%
2021/05/19	1	26.85	0	0.00	26.95	1	8,349	0.01%
2021/05/18	0	0.00	3	26.90	27.00	-3	8,339	-0.04%
2021/05/17	3	26.17	0	0.00	25.65	3	8,341	0.04%
2021/05/14	0	0.00	1	27.30	27.45	-1	8,180	-0.01%
2021/05/13	2	27.00	0	0.00	27.00	2	8,103	0.02%
2021/05/12	1.1	28.35	0	0.00	27.45	1.1	7,988	0.01%
2021/05/10	30	29.09	0	0.00	29.00	30	7,676	0.39%
2021/05/07	5	29.30	0	0.00	29.30	5	7,685	0.07%
2021/05/06	5	28.86	0	0.00	28.90	5	7,676	0.07%
2021/05/03	0	0.00	25.2	30.14	29.75	-25.2	7,425	-0.34%
2021/04/29	7	30.83	18	30.92	30.60	-11	7,303	-0.15%
2021/04/28	15	29.97	0	0.00	30.30	15	6,924	0.22%
2021/04/27	0.3	29.34	0	0.00	29.50	0.3	6,734	0.00%
2021/04/26	0	0.00	2	29.40	29.40	-2	6,735	-0.03%
2021/04/23	2	29.20	0	0.00	29.35	2	6,707	0.03%
2021/04/22	2	29.73	11	29.82	29.35	-9	6,801	-0.13%
2021/04/21	11	29.91	3	30.10	30.15	8	6,734	0.12%
2021/04/20	0	0.00	13	29.64	29.80	-13	6,621	-0.20%
2021/04/19	0.1	29.20	25	29.29	29.35	-24.9	6,537	-0.38%
2021/04/16	0	0.00	3	29.05	29.15	-3	6,590	-0.05%
2021/04/15	2	28.60	2	28.85	28.85	0	6,609	0.00%
2021/04/13	4	29.00	0	0.00	28.90	4	6,607	0.06%
2021/04/12	0.1	29.40	0	0.00	29.30	0.1	6,532	0.00%
2021/04/09	0.8	29.35	4	29.30	29.45	-3.2	6,479	-0.05%
2021/04/08	0.2	29.00	0	0.00	29.20	0.2	6,460	0.00%
2021/04/07	2	28.95	3	29.12	29.15	-1	6,483	-0.02%
2021/04/06	2.2	29.07	10	29.10	29.05	-7.8	6,496	-0.12%
2021/04/01	12	29.05	1	29.05	29.15	11	6,453	0.17%
2021/03/31	20	28.65	0	0.00	28.85	20	6,398	0.31%
2021/03/29	0	0.00	2	28.65	28.65	-2	6,295	-0.03%
2021/03/26	2	28.60	0	0.00	28.60	2	6,283	0.03%
2021/03/25	5	28.65	500	28.55	28.65	-495	6,276	-7.89%	大賣/鉅額交易
2021/03/24	1	29.40	0	0.00	29.30	1	6,234	0.02%
2021/03/23	1	29.15	0	0.00	29.25	1	6,178	0.02%
2021/03/22	300	28.90	0	0.00	28.95	300	6,122	4.90%	大買/鉅額交易
2021/03/19	4	28.90	0	0.00	29.10	4	6,135	0.07%
2021/03/18	3	29.02	4	29.15	29.05	-1	6,113	-0.02%
2021/03/17	2	29.03	1	29.05	29.10	1	6,181	0.02%
2021/03/16	0	0.00	1	29.10	29.15	-1	6,395	-0.02%
2021/03/15	208	28.95	2	29.10	29.10	206	6,548	3.15%	大買/鉅額交易
2021/03/12	2	28.70	0	0.00	28.95	2	7,216	0.03%
2021/03/11	6	28.82	5	28.85	28.80	1	7,457	0.01%
2021/03/10	9.2	28.78	0	0.00	28.80	9.2	7,347	0.13%
2021/03/09	11.1	28.34	22	28.35	28.45	-10.9	7,224	-0.15%
2021/03/08	11.2	30.48	4	30.55	30.30	7.2	6,814	0.11%
2021/03/05	2	30.13	2	30.30	30.30	0	6,822	0.00%
2021/03/04	4	30.31	0	0.00	30.40	4	6,845	0.06%
2021/03/02	4	30.70	13	30.95	30.60	-9	6,832	-0.13%
2021/02/26	7	30.38	3	30.55	30.95	4	6,770	0.06%
2021/02/25	10	30.55	0	0.00	30.65	10	6,746	0.15%
2021/02/24	17	30.77	0	0.00	30.50	17	6,816	0.25%
2021/02/23	32.5	30.84	25	30.79	31.00	7.5	6,687	0.11%
2021/02/22	5	30.08	1	30.15	30.25	4	6,367	0.06%
2021/02/19	4.8	29.71	2	29.75	29.90	2.8	6,263	0.04%
2021/02/18	4	29.58	3	29.60	29.65	1	6,260	0.02%
2021/02/17	0.2	29.35	2	29.45	29.40	-1.8	6,317	-0.03%
2021/01/27	2	29.50	1	29.55	29.45	1	6,298	0.02%
2021/01/25	0.3	29.40	0	0.00	29.50	0.3	6,277	0.00%
2021/01/22	0.2	29.15	1	29.20	29.30	-0.8	6,252	-0.01%
2021/01/19	1	29.95	0	0.00	29.80	1	6,118	0.02%
2021/01/15	3	30.15	0.5	30.00	29.85	2.5	6,042	0.04%
2021/01/14	10	30.05	3	30.02	30.05	7	5,906	0.12%
2021/01/13	0	0.00	0.2	29.90	29.85	-0.2	5,892	0.00%
2021/01/12	1	29.65	3.1	30.06	29.80	-2.1	5,874	-0.04%
2021/01/11	2	29.90	2.5	29.92	30.15	-0.5	5,800	-0.01%
2021/01/08	2	29.40	0	0.00	29.40	2	5,671	0.04%
2021/01/06	1	29.90	1	29.30	29.40	0	5,588	0.00%
2021/01/05	0.2	29.55	0	0.00	29.60	0.2	5,539	0.00%
2020/12/31	1	29.65	0	0.00	29.50	1	5,528	0.02%
2020/12/28	0	0.00	1	29.50	29.40	-1	5,366	-0.02%
2020/12/22	1	29.20	0	0.00	29.00	1	5,341	0.02%
2020/12/21	0.5	29.20	11	29.20	29.20	-10.5	5,356	-0.20%
2020/12/17	0.5	29.20	0	0.00	29.20	0.5	5,288	0.01%
2020/12/15	1	29.50	0	0.00	29.25	1	5,195	0.02%
2020/12/11	0	0.00	1	30.05	29.70	-1	5,063	-0.02%
2020/12/10	1.5	30.07	6.6	30.12	30.05	-5.1	4,961	-0.10%
2020/12/09	3.5	31.15	2	31.18	31.15	1.5	4,696	0.03%
2020/12/08	14	32.00	13.5	32.21	31.75	0.5	4,523	0.01%
2020/12/07	2.5	30.73	1	30.80	31.25	1.5	3,891	0.04%
2020/12/04	10	29.80	3	29.95	29.90	7	3,535	0.20%
2020/12/03	1	29.85	0	0.00	29.65	1	3,472	0.03%
2020/11/30	1	29.50	0.5	29.85	29.50	0.5	3,409	0.01%
2020/11/27	0	0.00	1	29.70	29.75	-1	3,366	-0.03%
2020/11/26	0.5	29.60	3.3	29.60	29.65	-2.8	3,339	-0.08%
2020/11/25	0	0.00	1	29.75	29.65	-1	3,340	-0.03%
2020/11/24	1	29.60	10	29.75	29.60	-9	3,319	-0.27%
2020/11/20	1	29.15	1	29.25	29.10	0	3,261	0.00%
2020/11/19	0	0.00	1.2	29.20	29.20	-1.2	3,269	-0.04%
2020/11/18	0.3	29.10	0	0.00	29.20	0.3	3,272	0.01%
2020/11/17	0.5	29.05	0	0.00	29.00	0.5	3,295	0.02%
2020/11/16	1	29.15	16	29.20	29.10	-15	3,409	-0.44%
2020/11/13	0	0.00	1	29.40	29.35	-1	3,388	-0.03%
2020/11/12	0.5	29.20	4	29.45	29.10	-3.5	3,373	-0.10%
2020/11/11	0	0.00	1	29.10	29.35	-1	3,394	-0.03%
2020/11/10	3	28.90	5	29.10	29.00	-2	3,365	-0.06%
2020/11/09	2	28.90	0	0.00	28.90	2	3,523	0.06%
2020/11/06	0.5	28.95	0	0.00	28.85	0.5	3,665	0.01%
2020/11/03	5	28.58	0	0.00	28.70	5	3,685	0.14%
2020/10/26	0.3	28.90	0	0.00	28.85	0.3	3,792	0.01%
2020/10/22	0	0.00	1	28.80	28.95	-1	3,904	-0.03%
2020/10/21	1.2	29.11	0.2	28.95	28.95	1	4,020	0.02%
2020/10/20	0	0.00	4	28.75	28.90	-4	4,113	-0.10%
2020/10/16	0.1	28.60	2	28.50	28.60	-1.9	4,213	-0.05%
2020/10/12	5	28.80	0	0.00	28.40	5	4,435	0.11%
2020/10/08	4	28.55	0	0.00	28.55	4	4,601	0.09%
2020/10/05	5	28.60	5	28.45	28.40	0	5,617	0.00%
2020/09/30	5	28.35	5	28.45	28.60	0	5,762	0.00%
2020/09/29	5	28.20	8	28.14	28.10	-3	5,860	-0.05%
2020/09/28	5	28.00	5	28.05	28.05	0	6,101	0.00%
2020/09/25	7	27.65	10	27.50	27.60	-3	6,327	-0.05%
2020/09/24	2	27.70	5	27.86	27.65	-3	6,527	-0.05%
2020/09/21	0	0.00	3	28.90	28.90	-3	6,889	-0.04%
2020/09/16	5	28.85	0	0.00	28.85	5	7,190	0.07%
2020/09/15	0	0.00	2	28.90	28.85	-2	7,247	-0.03%
2020/09/14	1	29.05	0	0.00	29.00	1	7,430	0.01%
2020/09/11	1	29.10	0	0.00	29.00	1	7,485	0.01%
2020/09/10	1	29.10	0	0.00	29.10	1	7,510	0.01%
2020/09/07	1	28.55	5	28.55	28.45	-4	7,756	-0.05%
2020/09/04	5.3	28.37	0	0.00	28.50	5.3	7,924	0.07%
2020/09/03	11	28.86	1	28.85	28.70	10	8,277	0.12%
2020/09/02	1	29.00	0	0.00	28.85	1	8,345	0.01%
2020/08/31	5.8	29.12	0	0.00	28.90	5.8	8,629	0.07%
2020/08/28	0	0.00	5	28.80	29.15	-5	8,671	-0.06%
2020/08/27	5	28.80	0	0.00	28.85	5	8,748	0.06%
2020/08/26	3	28.82	18	28.95	28.95	-15	8,858	-0.17%
2020/08/25	3	28.35	0	0.00	28.35	3	8,837	0.03%
2020/08/24	0	0.00	1	28.10	28.10	-1	9,028	-0.01%
2020/08/21	0	0.00	0.1	28.05	27.95	-0.1	9,124	0.00%
2020/08/20	7	27.84	0	0.00	27.75	7	9,210	0.08%
2020/08/19	9	28.52	0	0.00	28.45	9	9,233	0.10%
2020/08/18	10	28.80	0.4	28.85	28.75	9.6	9,372	0.10%
2020/08/17	2	28.90	3.4	28.94	28.85	-1.4	9,759	-0.01%
2020/08/14	4	28.48	0.6	28.60	28.45	3.4	10,623	0.03%
2020/08/12	20.2	28.70	2	28.93	28.75	18.2	10,562	0.17%
2020/08/06	0.4	29.45	10	29.60	29.40	-9.6	10,949	-0.09%
2020/08/04	1	29.25	10	29.25	29.30	-9	11,202	-0.08%
2020/08/03	0	0.00	1	29.15	29.20	-1	11,308	-0.01%
2020/07/29	10	28.95	5	29.00	29.00	5	11,475	0.04%
2020/07/28	0	0.00	19	28.50	28.25	-19	11,504	-0.17%
2020/07/27	5	28.61	12	28.55	28.55	-7	11,547	-0.06%
2020/07/24	7	29.05	5	29.30	29.00	2	11,509	0.02%
2020/07/22	3	29.70	1	29.70	29.75	2	11,429	0.02%
2020/07/21	10	29.95	0	0.00	29.85	10	11,397	0.09%
2020/07/20	2	29.55	10	29.70	29.65	-8	11,411	-0.07%
2020/07/17	7	29.71	3	29.75	29.55	4	11,486	0.03%
2020/07/16	1	30.00	3	30.10	30.15	-2	11,564	-0.02%
2020/07/15	4	29.90	2	30.13	29.85	2	11,684	0.02%
2020/07/14	9	30.09	32	29.91	30.35	-23	11,764	-0.20%
2020/07/13	48	34.12	98	34.08	34.20	-50	11,554	-0.43%
2020/07/10	22	33.95	30	33.96	33.90	-8	11,409	-0.07%
2020/07/09	29	33.43	11.3	33.50	33.55	17.7	11,334	0.16%
2020/07/08	0	0.00	2	33.50	33.55	-2	11,280	-0.02%
2020/07/07	9	33.48	2	33.73	33.35	7	11,272	0.06%
2020/07/06	15	33.79	23	33.99	33.95	-8	11,266	-0.07%
2020/07/03	1	33.20	38	32.80	33.30	-37	11,364	-0.33%
2020/07/02	0	0.00	11	32.69	32.75	-11	11,254	-0.10%
2020/07/01	1	32.40	2	32.50	32.40	-1	11,141	-0.01%
2020/06/30	1	32.50	0	0.00	32.40	1	11,075	0.01%
2020/06/29	0	0.00	2	32.05	32.25	-2	11,012	-0.02%
2020/06/24	5	31.75	2	31.80	32.15	3	10,937	0.03%
2020/06/23	0	0.00	1	31.45	31.45	-1	10,969	-0.01%
2020/06/22	38	31.65	0	0.00	31.60	38	11,028	0.34%
2020/06/19	2	31.43	1	31.45	31.45	1	11,190	0.01%
2020/06/18	3	31.40	2	31.30	31.45	1	11,126	0.01%
2020/06/17	0	0.00	3	31.35	31.30	-3	11,142	-0.03%
2020/06/16	2	31.35	0	0.00	31.55	2	11,267	0.02%
2020/06/15	3	31.23	110	31.35	31.05	-107	11,582	-0.92%	大賣/鉅額交易
2020/06/12	1	31.50	26	31.35	31.50	-25	11,701	-0.21%
2020/06/11	24	32.40	1	32.20	32.05	23	11,810	0.19%
2020/06/10	26	32.70	31	32.76	32.80	-5	11,843	-0.04%
2020/06/09	0	0.00	1	32.05	32.35	-1	11,888	-0.01%
2020/06/04	1	32.35	0	0.00	32.20	1	12,519	0.01%
2020/06/03	0	0.00	1	32.00	31.95	-1	12,684	-0.01%
2020/06/02	10	32.00	2.5	32.12	31.95	7.5	12,674	0.06%
2020/06/01	18	32.36	0	0.00	32.35	18	12,701	0.14%
2020/05/29	24	32.67	4	32.68	32.30	20	12,842	0.16%
2020/05/28	10	32.30	0	0.00	32.05	10	13,010	0.08%
2020/05/27	117	32.51	0	0.00	32.05	117	13,239	0.88%	大買/鉅額交易
2020/05/26	22	32.34	0	0.00	32.10	22	13,584	0.16%
2020/05/25	20	32.25	1	32.00	32.35	19	13,635	0.14%
2020/05/22	12	32.65	33	32.66	32.40	-21	13,734	-0.15%
2020/05/21	7.5	33.09	27	33.32	33.30	-19.5	13,906	-0.14%
2020/05/19	10	30.10	0	0.00	30.10	10	14,171	0.07%
2020/05/15	3	29.73	0	0.00	29.75	3	15,551	0.02%
2020/05/14	10	30.45	1	30.20	30.10	9	15,703	0.06%
2020/05/13	12	30.88	0	0.00	31.00	12	15,635	0.08%
2020/05/12	7	30.96	29	31.00	31.35	-22	15,550	-0.14%
2020/05/11	1.5	30.73	1	30.80	30.80	0.5	15,487	0.00%
2020/05/08	14	30.69	1	30.65	30.50	13	15,395	0.08%
2020/05/07	1	30.55	1	30.75	30.80	0	15,297	0.00%
2020/05/04	1	30.10	0	0.00	30.15	1	15,101	0.01%
2020/04/30	16	30.72	0	0.00	30.60	16	15,050	0.11%
2020/04/29	3	30.35	40	30.45	30.50	-37	15,013	-0.25%
2020/04/28	40	30.34	0	0.00	30.35	40	14,991	0.27%
2020/04/27	0	0.00	1	30.10	30.25	-1	15,081	-0.01%
2020/04/21	3	29.87	2	29.70	29.40	1	15,059	0.01%
2020/04/20	0	0.00	5	30.40	30.35	-5	14,935	-0.03%
2020/04/17	6	31.09	2	31.15	30.85	4	14,813	0.03%
2020/04/16	10	31.30	1	30.95	31.40	9	14,601	0.06%
2020/04/15	4	31.00	0	0.00	31.20	4	14,441	0.03%
2020/04/14	10	30.60	1	30.65	30.80	9	14,234	0.06%
2020/04/13	11	29.40	14	29.35	29.35	-3	14,016	-0.02%
2020/04/10	10	29.20	10	29.10	29.15	0	13,957	0.00%
2020/04/09	2	28.95	4	29.60	29.05	-2	13,866	-0.01%
2020/04/08	3	29.00	3	29.15	29.10	0	13,659	0.00%
2020/04/07	1	27.60	5	27.75	27.55	-4	13,336	-0.03%
2020/04/01	1	26.90	0	0.00	27.25	1	13,146	0.01%
2020/03/31	0	0.00	5	27.15	27.15	-5	13,076	-0.04%
2020/03/27	6	26.99	0	0.00	26.85	6	12,952	0.05%
2020/03/26	1	25.95	0	0.00	26.85	1	12,801	0.01%
2020/03/25	0	0.00	1	26.95	26.45	-1	12,784	-0.01%
2020/03/24	1	25.80	0	0.00	25.80	1	12,601	0.01%
2020/03/20	1	25.25	0	0.00	25.10	1	12,500	0.01%
2020/03/19	2	24.15	14	23.46	23.40	-12	12,332	-0.10%
2020/03/18	5	26.60	1	26.90	26.00	4	11,994	0.03%
2020/03/17	2	27.70	0	0.00	26.80	2	11,782	0.02%
2020/03/16	5	27.90	0	0.00	27.75	5	11,545	0.04%
2020/03/13	13	28.00	4	27.86	28.95	9	11,507	0.08%
2020/03/12	2	30.00	1	30.05	30.05	1	11,085	0.01%
2020/03/11	2	32.28	0	0.00	31.60	2	10,744	0.02%
2020/03/10	11	32.72	0	0.00	33.35	11	10,395	0.11%
2020/03/09	1	33.05	0	0.00	32.70	1	10,107	0.01%
2020/03/06	0	0.00	1	34.10	34.10	-1	9,880	-0.01%
2020/03/04	5.5	33.80	0	0.00	33.70	5.5	9,695	0.06%
2020/03/03	8	34.86	1.5	34.91	34.50	6.6	9,468	0.07%
2020/03/02	21	33.95	21	33.80	34.25	0	9,098	0.00%
2020/02/27	2	34.05	60	34.05	34.05	-58	8,789	-0.66%
2020/02/26	0	0.00	1	34.70	34.75	-1	8,378	-0.01%
2020/02/25	1	34.55	3	34.63	34.55	-2	8,182	-0.02%
2020/02/24	12.7	35.10	1.3	35.02	35.10	11.4	7,914	0.14%
2020/02/21	18	34.53	1	34.75	34.20	17	7,428	0.23%
2020/02/20	12	34.87	3	34.37	34.40	9	7,200	0.12%
2020/02/19	12	32.77	0	0.00	33.50	12	6,467	0.19%
2020/02/18	25	31.54	12	31.56	31.60	13	5,842	0.22%
2020/02/17	4	30.50	0	0.00	30.50	4	5,350	0.07%
2020/02/14	4	30.05	6	29.73	29.70	-2	5,272	-0.04%
2020/02/13	0.3	29.35	0	0.00	29.35	0.3	5,375	0.01%
2020/02/12	0	0.00	6	29.38	29.45	-6	5,428	-0.11%
2020/02/07	2	28.60	0	0.00	28.60	2	5,403	0.04%
2020/02/04	0	0.00	2	28.50	28.50	-2	5,368	-0.04%
2020/02/03	3	27.85	0	0.00	28.40	3	5,355	0.06%
2020/01/31	5	28.80	0	0.00	29.00	5	5,286	0.09%
2020/01/20	0	0.00	1	30.45	30.35	-1	5,211	-0.02%
2020/01/17	0	0.00	41	30.40	30.40	-41	5,432	-0.75%
2020/01/16	2	29.95	0	0.00	29.95	2	5,315	0.04%
2020/01/15	1	29.90	1	29.90	29.85	0	5,260	0.00%
2020/01/14	0	0.00	2	29.65	29.70	-2	5,180	-0.04%
2020/01/13	0	0.00	1	29.25	29.20	-1	5,078	-0.02%
2020/01/08	5	28.20	0	0.00	28.15	5	5,030	0.10%
2020/01/03	1	28.80	0	0.00	28.95	1	4,950	0.02%
2019/12/24	1	28.85	3	29.10	29.00	-2	4,917	-0.04%
2019/12/20	2	29.20	37.5	29.30	29.00	-35.5	5,011	-0.71%
2019/12/17	12	28.72	0	0.00	28.80	12	4,772	0.25%
2019/12/13	15	28.52	2	28.50	28.65	13	4,720	0.28%
2019/12/12	13	28.64	10	28.65	28.70	3	4,641	0.06%
2019/12/10	0	0.00	76	28.95	28.80	-76	4,624	-1.64%
2019/12/09	1	28.30	2.3	28.54	28.35	-1.3	4,434	-0.03%
2019/12/05	1	28.00	0	0.00	28.00	1	4,408	0.02%
2019/11/28	2	28.50	0	0.00	28.40	2	4,253	0.05%
2019/11/27	0	0.00	1	28.45	28.45	-1	4,251	-0.02%
2019/11/26	2	28.35	0	0.00	28.50	2	4,267	0.05%
2019/11/25	6	28.78	5	28.50	28.50	1	4,288	0.02%
2019/11/22	1	28.80	4	28.70	28.70	-3	4,306	-0.07%
2019/11/21	0	0.00	1	28.80	28.75	-1	4,296	-0.02%
2019/11/20	1	28.75	0	0.00	28.90	1	4,255	0.02%
2019/11/19	2	29.38	1	29.85	29.30	1	4,174	0.02%
2019/11/18	19	29.19	14	29.30	29.30	5	4,043	0.12%
2019/11/15	49	28.65	63	28.89	28.60	-14	3,849	-0.36%
2019/11/14	10	28.60	11	28.68	28.70	-1	3,743	-0.03%
2019/11/13	5	28.85	1	28.65	28.90	4	3,464	0.12%
2019/11/12	1	28.30	0	0.00	28.50	1	3,212	0.03%
2019/11/11	31	27.93	47	27.75	27.75	-16	2,970	-0.54%
2019/11/08	2	27.55	0	0.00	27.50	2	2,837	0.07%
2019/11/07	50	27.02	58	26.90	26.90	-8	2,700	-0.30%
2019/11/05	1	27.05	0	0.00	26.95	1	2,653	0.04%
2019/10/31	10	26.70	10	26.80	26.80	0	2,662	0.00%
2019/10/30	1	26.80	0.2	26.80	26.80	0.9	2,644	0.03%
2019/10/28	0	0.00	1	26.90	26.90	-1	2,532	-0.04%
2019/10/25	15	26.89	11	27.07	27.10	4	2,462	0.16%
2019/10/21	2	25.75	0	0.00	25.75	2	2,177	0.09%
2019/10/18	1	25.45	0	0.00	25.45	1	2,161	0.05%
2019/10/16	0.3	25.75	0	0.00	25.70	0.3	2,100	0.01%
2019/10/09	1	25.90	0	0.00	25.70	1	2,060	0.05%
2019/10/08	1	26.20	0	0.00	26.10	1	2,040	0.05%
2019/10/03	2	25.70	0	0.00	25.95	2	2,061	0.10%
2019/10/02	1	25.90	0	0.00	26.00	1	2,027	0.05%
2019/10/01	0	0.00	0.8	26.20	26.10	-0.8	2,010	-0.04%
2019/09/27	2	26.00	0	0.00	26.15	2	1,979	0.10%
2019/09/26	0.5	26.35	0	0.00	26.25	0.5	1,941	0.03%
2019/09/23	0	0.00	6	26.23	26.40	-6	1,772	-0.34%
2019/09/18	9	26.08	0	0.00	26.25	9	1,772	0.51%
2019/09/16	4	26.10	0	0.00	26.30	4	1,740	0.23%
2019/09/12	4	26.35	0	0.00	26.50	4	1,713	0.23%
2019/09/11	3	26.42	0	0.00	26.50	3	1,693	0.18%
2019/09/10	7	26.54	0	0.00	26.60	7	1,677	0.42%
2019/08/29	2	27.15	0	0.00	27.30	2	1,637	0.12%
2019/08/26	3	31.60	0	0.00	31.55	3	1,459	0.21%
2019/08/22	2	32.00	10	31.95	31.75	-8	1,449	-0.55%
2019/08/21	0	0.00	10	31.95	31.90	-10	1,443	-0.69%
2019/08/13	0	0.00	13	31.15	31.40	-13	1,394	-0.93%
2019/08/06	6	30.78	0	0.00	31.00	6	1,433	0.42%
2019/08/05	4	31.28	10	31.30	31.20	-6	1,450	-0.41%
2019/08/02	6	31.73	0	0.00	31.90	6	1,517	0.40%
2019/08/01	0	0.00	20	32.15	32.20	-20	1,492	-1.34%
2019/07/29	1	32.05	0	0.00	32.35	1	1,508	0.07%
2019/07/26	0	0.00	1	32.10	32.10	-1	1,510	-0.07%
2019/07/18	0	0.00	1	32.10	32.05	-1	1,486	-0.07%
2019/07/16	0	0.00	1	32.30	32.40	-1	1,479	-0.07%
2019/07/15	0	0.00	1	32.40	32.45	-1	1,471	-0.07%
2019/07/10	10	31.78	0	0.00	31.80	10	1,440	0.69%
2019/07/03	0	0.00	2	31.20	31.30	-2	1,494	-0.13%
2019/07/01	0	31.30	0	0.00	31.35	0	1,550	0.00%
2019/06/26	5	30.65	0	0.00	30.70	5	1,564	0.32%
2019/06/25	6	30.75	0	0.00	30.95	6	1,562	0.38%
2019/06/24	2	30.68	0	0.00	30.70	2	1,558	0.13%
2019/06/21	30	30.27	0	0.00	30.30	30	1,551	1.93%
2019/06/18	2	29.50	0	0.00	29.70	2	1,560	0.13%
2019/06/11	2	29.95	0	0.00	29.75	2	1,813	0.11%
2019/05/14	1	28.75	0	0.00	29.65	1	2,385	0.04%
2019/05/13	2	29.30	0	0.00	29.35	2	2,394	0.08%
2019/05/10	11	30.49	8	30.53	30.10	3	2,400	0.12%
2019/05/09	0	0.00	6	31.58	31.50	-6	2,317	-0.26%
2019/05/07	5	31.95	0	0.00	32.00	5	2,319	0.22%
2019/05/06	0	0.00	17	31.97	31.90	-17	2,359	-0.72%
2019/04/29	0	0.00	1	32.25	31.95	-1	2,323	-0.04%
2019/04/26	4	31.70	0	0.00	31.70	4	2,307	0.17%
2019/04/23	13	31.58	0	0.00	31.65	13	2,340	0.56%
2019/04/18	2	31.43	0	0.00	31.25	2	2,379	0.08%
2019/04/15	0	0.00	10	31.60	31.60	-10	2,356	-0.42%
2019/04/11	5	31.95	0	0.00	32.00	5	2,324	0.22%
2019/04/10	0	0.00	0.1	32.05	32.05	-0.1	2,315	0.00%
2019/04/09	45	32.52	0	0.00	32.50	45	2,297	1.96%
2019/04/03	5	31.85	0	0.00	31.90	5	2,289	0.22%
2019/04/01	1	31.55	0	0.00	31.65	1	2,436	0.04%
2019/03/15	1	30.40	0	0.00	31.05	1	2,591	0.04%
2019/03/14	2	30.85	0	0.00	30.85	2	2,394	0.08%
2019/03/12	5	30.97	0	0.00	30.80	5	2,340	0.21%
2019/03/07	2	31.05	0	0.00	31.05	2	2,233	0.09%
2019/03/05	5	31.99	0	0.00	32.05	5	2,155	0.23%
2019/03/04	0	0.00	1	31.90	31.90	-1	2,056	-0.05%
2019/02/20	1	28.20	38	28.45	28.60	-37	1,673	-2.21%
2019/02/18	1	28.25	0	0.00	28.20	1	1,643	0.06%
2019/02/15	1	28.25	0	0.00	28.25	1	1,650	0.06%
2019/02/13	15	28.25	0	0.00	28.25	15	1,628	0.92%
2019/02/12	7	28.01	0	0.00	28.00	7	1,618	0.43%
2018/12/25	3	23.70	0	0.00	23.40	3	1,630	0.18%
2018/12/17	2	26.40	0	0.00	26.00	2	1,190	0.17%
2018/12/07	4	27.25	0	0.00	27.45	4	1,199	0.33%
2018/11/28	0	0.00	1	27.85	28.00	-1	1,509	-0.07%
2018/11/27	1	27.45	1	27.45	27.35	0	1,553	0.00%
2018/11/16	1	27.20	0	0.00	27.35	1	1,751	0.06%
2018/10/24	0	0.00	2	25.13	25.10	-2	1,756	-0.11%
2018/10/23	1	24.40	0	0.00	24.70	1	1,760	0.06%
2018/10/19	0	0.00	1	25.05	24.90	-1	1,715	-0.06%
2018/10/05	1.8	26.32	0	0.00	26.30	1.8	1,648	0.11%
2018/10/04	4	26.48	2	26.50	26.65	2	1,621	0.12%
2018/10/03	2.8	27.22	0	0.00	26.90	2.8	1,594	0.17%
2018/10/02	1	27.85	0	0.00	27.75	1	1,527	0.07%
2018/10/01	2	28.25	0	0.00	28.25	2	1,499	0.13%
2018/09/21	0	0.00	14	28.45	28.55	-14	1,488	-0.94%
2018/09/12	2	27.95	0	0.00	28.25	2	1,498	0.13%
2018/09/04	7	35.65	0	0.00	35.40	7	1,298	0.54%
2018/08/29	1	35.15	0	0.00	35.30	1	1,166	0.09%
2018/08/17	0	0.00	5	34.10	34.00	-5	1,146	-0.44%
2018/08/15	0	0.00	2	34.00	34.05	-2	1,146	-0.17%
2018/08/13	7	33.55	0	0.00	33.70	7	1,160	0.60%
2018/07/24	0	0.00	5	34.00	34.00	-5	1,207	-0.41%
2018/05/23	4	32.75	0	0.00	32.75	4	1,473	0.27%
2018/05/17	1	32.65	0	0.00	32.55	1	1,515	0.07%
2018/04/09	1	33.70	0	0.00	33.85	1	1,997	0.05%
2018/04/02	10	34.05	0	0.00	33.80	10	2,024	0.49%
2018/03/29	5	33.65	0	0.00	33.65	5	2,021	0.25%
2018/02/26	0	0.00	10	31.85	31.85	-10	2,484	-0.40%
2018/02/21	0	0.00	1	31.30	31.35	-1	2,526	-0.04%
2018/02/09	5	30.80	5	31.35	31.50	0	2,512	0.00%
2018/02/08	3	31.12	0	0.00	31.50	3	2,510	0.12%
2018/02/06	4	31.16	0	0.00	30.50	4	2,617	0.15%
2018/02/05	3	32.82	0	0.00	32.85	3	2,566	0.12%
2018/01/25	5	33.80	0	0.00	33.90	5	2,611	0.19%
2018/01/19	0	0.00	1	34.60	34.35	-1	2,624	-0.04%
2018/01/17	2	33.75	0	0.00	33.45	2	2,596	0.08%
2018/01/11	2	33.75	1	34.25	34.40	1	2,663	0.04%
2018/01/10	10	34.23	1	35.50	33.95	9	2,695	0.33%