神達 (3706)-國票-台南券商分點個股進出

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
81.6
漲跌
▼0.2
漲幅
-0.24%
成交量
77,744張
產業
上市電腦週邊類股▼0.41%
888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－國票-台南券商分點個股進出

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

國票-台南券商分點個股進出
國票-台南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
2024/12/11	62	82.33	61	81.70	81.60	1	72,572	0.00%
2024/12/10	49	84.59	25	84.83	81.80	24	71,339	0.03%
2024/12/09	16	87.68	4	86.00	86.00	12	68,333	0.02%
2024/12/06	34	91.10	29	90.97	87.00	5	66,830	0.01%
2024/12/05	11	87.72	33	87.68	88.40	-22	63,661	-0.03%
2024/12/04	36	87.75	37.2	88.22	86.20	-1.2	61,851	0.00%
2024/12/03	24	86.49	34.1	86.36	87.50	-10.1	59,271	-0.02%
2024/12/02	19	82.91	13.2	82.86	82.50	5.8	56,401	0.01%
2024/11/29	132.1	84.81	127.1	84.18	84.00	4.9	54,691	0.01%	大買/大賣/
2024/11/28	47.2	82.48	51	80.01	83.20	-3.8	49,837	-0.01%
2024/11/27	13	85.03	14.9	85.69	83.80	-1.9	46,210	0.00%
2024/11/26	36	84.73	23	83.68	83.30	13	43,714	0.03%
2024/11/25	22.2	84.33	22	85.22	85.40	0.2	41,933	0.00%
2024/11/22	26.1	84.13	37.1	84.58	83.00	-11	39,339	-0.03%
2024/11/21	34	76.50	43.2	77.63	79.90	-9.2	35,864	-0.03%
2024/11/20	43	73.70	40	74.10	72.70	3	32,595	0.01%
2024/11/19	12	70.93	30.2	70.95	73.20	-18.2	28,643	-0.06%
2024/11/18	20	68.24	24	68.00	66.60	-4	25,624	-0.02%
2024/11/15	57.4	70.44	41.9	70.86	68.40	15.5	23,412	0.07%
2024/11/14	16	65.62	33.4	66.45	69.80	-17.4	20,050	-0.09%
2024/11/13	57.3	64.44	325.2	65.38	63.50	-267.9	16,355	-1.64%	大賣/鉅額交易
2024/11/12	77.1	60.88	122.1	61.97	63.60	-44.9	12,842	-0.35%	大賣/
2024/11/11	1	59.40	155.1	59.40	59.40	-154.1	7,238	-2.13%	大賣/鉅額交易
2024/11/08	2	53.80	22.1	53.45	54.00	-20.1	6,832	-0.29%
2024/11/07	2	48.90	28	48.82	49.15	-26	5,378	-0.48%
2024/11/06	6	47.47	0	0.00	47.15	6	5,058	0.12%
2024/11/05	0	46.10	9.5	47.19	47.40	-9.5	5,002	-0.19%
2024/11/04	3	46.40	1	46.40	46.10	2	5,002	0.04%
2024/11/01	5	44.52	5	45.51	46.35	0	5,183	0.00%
2024/10/30	0	0.00	4	46.53	45.70	-4	5,219	-0.08%
2024/10/29	5	46.00	2	45.85	45.95	3	5,281	0.06%
2024/10/28	0	0.00	2	46.93	46.50	-2	5,298	-0.04%
2024/10/25	0	0.00	13	46.44	46.65	-13	5,368	-0.24%
2024/10/24	8	46.21	0	0.00	46.00	8	5,469	0.15%
2024/10/23	6	46.76	1	46.75	46.70	5	5,569	0.09%
2024/10/22	1	46.70	0	0.00	47.00	1	5,628	0.02%
2024/10/21	0	46.80	0	0.00	46.95	0	5,769	0.00%
2024/10/18	7	46.53	0	0.00	46.75	7	5,996	0.12%
2024/10/17	0	47.10	0	0.00	47.10	0	6,054	0.00%
2024/10/15	45	46.91	3	47.18	46.80	42	6,500	0.65%
2024/10/14	1	46.00	2	46.70	46.75	-1	6,660	-0.01%
2024/10/11	0	0.00	5	46.91	46.35	-5	7,051	-0.07%
2024/10/09	2	46.30	26.1	46.81	45.70	-24.1	7,775	-0.31%
2024/10/08	2	45.45	1	46.00	45.70	1	7,679	0.01%
2024/10/07	12	45.54	0	0.00	45.75	12	7,837	0.15%
2024/10/04	8	45.12	3	45.30	45.45	5	7,903	0.06%
2024/10/01	4	44.65	53	45.15	45.30	-49	8,043	-0.61%
2024/09/30	16	45.43	10	45.00	45.00	6	8,050	0.07%
2024/09/27	0	0.00	2	45.83	45.90	-2	8,087	-0.02%
2024/09/26	53	45.56	2	46.20	45.45	51	8,125	0.63%
2024/09/25	25	45.98	75	45.84	45.90	-50	8,102	-0.62%
2024/09/24	21	44.95	20.1	45.59	45.45	1	8,060	0.01%
2024/09/23	6	45.40	0	0.00	45.30	6	8,078	0.07%
2024/09/20	25	45.94	25	45.66	45.40	0	8,102	0.00%
2024/09/19	0	0.00	2	45.65	45.75	-2	8,127	-0.02%
2024/09/18	54	45.45	0	0.00	45.10	54	8,220	0.66%
2024/09/16	4	45.75	5	46.10	46.10	-1	8,190	-0.01%
2024/09/13	4	45.90	61	45.90	45.90	-57	8,231	-0.69%
2024/09/12	0.1	45.00	28	44.70	45.15	-28	8,250	-0.34%
2024/09/11	0	0.00	4	44.11	43.45	-4	8,199	-0.05%
2024/09/10	24	43.51	16	43.20	43.10	8	8,240	0.10%
2024/09/09	3	41.70	0	0.00	42.75	3	8,231	0.04%
2024/09/06	1	41.80	0	0.00	42.65	1	8,293	0.01%
2024/09/05	53	42.39	32	42.82	42.15	21	8,398	0.25%
2024/09/04	6	42.29	0	0.00	41.85	6	8,527	0.07%
2024/09/03	27	45.10	23	44.99	44.75	4	8,556	0.05%
2024/09/02	7	44.86	5	44.78	44.70	2	8,657	0.02%
2024/08/30	54	44.84	0	0.00	44.90	54	8,812	0.61%
2024/08/27	6	44.78	56	44.68	44.95	-50	9,260	-0.54%
2024/08/26	0	0.00	10	45.00	44.95	-10	9,465	-0.11%
2024/08/23	56	43.43	1	44.05	44.20	55	9,715	0.57%
2024/08/21	1	44.20	2.2	43.86	43.90	-1.2	10,206	-0.01%
2024/08/20	1	44.35	1	44.55	44.10	0	10,642	0.00%
2024/08/19	0	0.00	0	44.15	44.15	0	11,292	0.00%
2024/08/16	0	0.00	6.1	44.83	44.20	-6.1	12,350	-0.05%
2024/08/15	0	0.00	3	43.98	43.75	-3	12,980	-0.02%
2024/08/14	1.7	43.94	11	43.90	44.10	-9.3	13,664	-0.07%
2024/08/13	5	43.70	5	43.86	43.25	0	14,066	0.00%
2024/08/12	0.3	42.32	1	43.00	43.00	-0.8	14,251	-0.01%
2024/08/09	0	0.00	1	41.10	40.60	-1	14,713	-0.01%
2024/08/08	6	40.02	5	40.09	40.05	1	15,293	0.01%
2024/08/07	3	39.40	1	40.60	41.15	2	15,433	0.01%
2024/08/06	2	36.30	1	38.20	38.45	1	15,832	0.01%
2024/08/05	5	39.84	0	0.00	38.70	5	15,769	0.03%
2024/08/02	1.2	43.21	0	0.00	42.95	1.2	15,699	0.01%
2024/08/01	0	0.00	6	43.83	44.30	-6	15,804	-0.04%
2024/07/31	0	0.00	2	42.45	42.25	-2	15,885	-0.01%
2024/07/30	3	41.50	0	42.45	42.55	3	16,010	0.02%
2024/07/29	6	42.98	3	43.02	42.30	3	16,028	0.02%
2024/07/26	7	43.62	0	0.00	43.75	7	16,004	0.04%
2024/07/23	2	44.83	0	0.00	44.80	2	16,029	0.01%
2024/07/22	7	44.91	1	45.30	45.00	6	16,326	0.04%
2024/07/19	18.1	47.19	3	47.60	45.90	15.1	16,197	0.09%
2024/07/18	6	46.97	0	47.00	47.00	6	16,145	0.04%
2024/07/17	0	0.00	1	47.75	48.00	-1	16,096	-0.01%
2024/07/16	3	48.25	20	48.87	48.25	-17	16,105	-0.11%
2024/07/15	11	47.58	6	47.91	47.35	5	15,906	0.03%
2024/07/12	6	48.68	83	48.81	48.25	-77	15,763	-0.49%
2024/07/11	26.7	48.94	29.2	49.12	48.85	-2.5	15,484	-0.02%
2024/07/10	89	46.70	5	46.70	46.60	84	15,038	0.56%
2024/07/09	2.1	46.27	19	46.41	46.10	-16.9	15,050	-0.11%
2024/07/08	5	45.56	0	0.00	45.40	5	14,960	0.03%
2024/07/05	1	45.85	11	45.61	45.90	-10	15,109	-0.07%
2024/07/04	1	44.60	4	44.61	44.60	-3	15,087	-0.02%
2024/07/03	1	44.40	3	44.57	44.50	-2	15,199	-0.01%
2024/07/02	3	43.80	7	44.51	44.70	-4	15,433	-0.03%
2024/07/01	1	44.20	0	0.00	44.10	1	15,646	0.01%
2024/06/28	0	0.00	69	44.54	44.30	-69	16,023	-0.43%
2024/06/27	68	44.00	5	43.95	43.90	63	16,419	0.38%
2024/06/26	4	44.79	0	0.00	44.35	4	16,877	0.02%
2024/06/25	4	44.23	1.1	44.06	44.80	2.9	17,982	0.02%
2024/06/24	7	45.59	0	0.00	44.75	7	19,475	0.04%
2024/06/21	8	46.01	0	0.00	46.15	8	19,884	0.04%
2024/06/20	0	0.00	2	46.63	46.45	-2	20,564	-0.01%
2024/06/19	2.1	46.55	23	46.54	46.25	-20.9	22,953	-0.09%
2024/06/18	3	45.42	1.1	45.88	45.70	1.9	25,902	0.01%
2024/06/17	8	45.65	10	45.69	45.55	-2	28,245	-0.01%
2024/06/14	1.1	45.61	5	45.86	45.95	-3.9	29,522	-0.01%
2024/06/13	2	45.40	4	45.65	45.45	-2	29,641	-0.01%
2024/06/12	4	45.30	2	45.15	45.15	2	29,801	0.01%
2024/06/11	5	45.38	14	45.34	45.10	-9	30,032	-0.03%
2024/06/07	15	46.01	5	45.94	45.70	10	30,461	0.03%
2024/06/06	16	46.23	1	46.60	46.60	15	30,717	0.05%
2024/06/05	20	47.14	0	0.00	46.65	20	30,788	0.06%
2024/06/04	1	48.10	3	48.60	47.75	-2	30,772	-0.01%
2024/06/03	2	48.60	2	48.53	48.20	0	30,722	0.00%
2024/05/31	1	47.50	1	47.75	47.50	0	30,623	0.00%
2024/05/30	14	48.09	3	47.82	47.60	11	30,611	0.04%
2024/05/29	7	48.79	218	48.96	49.00	-211	30,586	-0.69%	大賣/鉅額交易
2024/05/28	38	48.26	15	48.55	48.35	23	30,460	0.08%
2024/05/27	63	48.86	48	49.18	48.40	15	30,404	0.05%
2024/05/24	44	47.98	42	48.24	48.35	2	30,334	0.01%
2024/05/23	62	48.47	55	49.02	48.00	7	30,104	0.02%
2024/05/22	84	48.74	81.1	49.16	49.50	2.9	29,750	0.01%
2024/05/21	31	47.28	9	47.07	47.95	22	29,279	0.08%
2024/05/20	36.1	45.07	7	45.75	45.80	29.1	28,708	0.10%
2024/05/17	45	45.84	37	45.78	45.90	8	28,138	0.03%
2024/05/16	83	47.63	2	47.30	46.80	81	27,886	0.29%
2024/05/15	30	47.44	97	47.67	47.40	-67	27,835	-0.24%
2024/05/14	4	47.38	18.1	46.61	48.00	-14.1	27,668	-0.05%
2024/05/13	30	44.61	0	0.00	44.85	30	27,147	0.11%
2024/05/10	32	44.40	3	44.10	44.10	29	27,071	0.11%
2024/05/09	119	43.00	0	0.00	42.75	119	26,688	0.45%	大買/鉅額交易
2024/05/08	4	42.88	3	42.95	42.95	1	26,814	0.00%
2024/05/07	2	42.30	5.1	42.88	43.00	-3.1	26,976	-0.01%
2024/05/06	2	43.30	7.3	43.71	43.20	-5.3	26,908	-0.02%
2024/05/03	7	45.11	0	0.00	43.75	7	26,916	0.03%
2024/05/02	5.1	44.65	8	45.05	44.60	-2.9	27,037	-0.01%
2024/04/30	2	45.38	2	45.40	45.40	0	27,395	0.00%
2024/04/29	7	45.90	142	46.14	45.90	-135	27,857	-0.48%	大賣/鉅額交易
2024/04/26	69	45.36	1	44.45	45.70	68	28,831	0.24%
2024/04/25	4	44.05	2	44.05	44.05	2	28,993	0.01%
2024/04/24	48.1	44.16	8	44.10	44.60	40.1	29,086	0.14%
2024/04/23	0	0.00	11	42.40	42.80	-11	29,074	-0.04%
2024/04/22	24.1	42.91	3	42.20	42.20	21.1	29,228	0.07%
2024/04/19	6.1	43.76	2	43.75	43.70	4.1	29,229	0.01%
2024/04/18	10	44.80	4	44.48	44.70	6	29,358	0.02%
2024/04/17	38	45.16	3	45.00	45.00	35	29,809	0.12%
2024/04/16	50.1	45.18	13.3	44.70	44.55	36.9	30,455	0.12%
2024/04/15	8.1	47.51	29	47.08	46.85	-21	30,218	-0.07%
2024/04/12	48	48.81	12	48.83	48.60	36	30,070	0.12%
2024/04/11	8.2	48.71	6	48.83	48.85	2.2	30,088	0.01%
2024/04/10	1.1	50.22	1	49.55	49.55	0.1	30,183	0.00%
2024/04/09	13.1	50.22	0	0.00	50.00	13.1	30,203	0.04%
2024/04/08	11.1	50.32	7	50.27	50.20	4.1	30,454	0.01%
2024/04/03	16.1	49.73	18	50.20	50.00	-2	30,964	-0.01%
2024/04/02	41	50.31	20	50.12	50.10	21	32,738	0.06%
2024/04/01	13.1	51.07	11	51.16	51.10	2.1	32,628	0.01%
2024/03/29	221.1	51.01	29	51.47	51.50	192.1	32,317	0.59%	大買/鉅額交易
2024/03/28	79	53.01	75.1	53.06	52.20	3.9	31,969	0.01%
2024/03/27	30	55.69	23.2	55.80	56.70	6.8	30,939	0.02%
2024/03/26	3	52.47	6	52.95	53.20	-3	29,545	-0.01%
2024/03/25	14	54.41	12	54.56	54.00	2	29,445	0.01%
2024/03/22	116	56.20	73	55.57	54.00	43	28,813	0.15%	大買/
2024/03/21	36	55.42	38.2	56.46	57.90	-2.1	26,387	-0.01%
2024/03/20	18	52.77	57	52.85	53.60	-39	23,391	-0.17%
2024/03/19	14.2	48.30	36	48.06	48.80	-21.8	21,293	-0.10%
2024/03/18	0	46.18	8	45.58	46.50	-8	20,908	-0.04%
2024/03/15	2	45.62	6	45.72	45.60	-4	20,820	-0.02%
2024/03/14	7	45.90	1	45.40	45.55	6	20,658	0.03%
2024/03/13	7.2	45.70	9	45.83	45.65	-1.8	20,533	-0.01%
2024/03/12	0.1	44.70	99.1	44.53	45.30	-99	20,128	-0.49%
2024/03/11	39	43.68	43	43.73	43.70	-4	19,919	-0.02%
2024/03/08	7	42.24	5	42.55	42.50	2	19,835	0.01%
2024/03/07	23	42.92	2	42.70	42.70	21	20,023	0.10%
2024/03/06	22	43.02	2	43.30	43.30	20	20,391	0.10%
2024/03/05	4	42.93	6	43.52	43.55	-2	20,432	-0.01%
2024/03/04	38	43.20	9	43.67	43.20	29	20,436	0.14%
2024/03/01	5	43.41	3	43.13	43.05	2	20,313	0.01%
2024/02/29	10	41.38	2	42.30	42.30	8	20,308	0.04%
2024/02/27	27.2	42.17	7	41.59	41.60	20.2	20,415	0.10%
2024/02/26	26.1	43.00	2	42.95	42.95	24.1	20,354	0.12%
2024/02/23	10	43.80	0	0.00	43.60	10	20,439	0.05%
2024/02/22	6	45.33	8	44.79	44.45	-2	20,545	-0.01%
2024/02/21	1	43.75	2	44.08	43.75	-1	20,177	0.00%
2024/02/20	4	43.78	2	43.83	43.75	2	20,306	0.01%
2024/02/19	13	44.55	1	44.30	44.15	12	20,252	0.06%
2024/02/16	2	45.10	3	45.63	45.60	-1	20,286	0.00%
2024/02/15	5	45.15	1	45.50	45.10	4	20,101	0.02%
2024/02/05	7	44.96	6	45.02	44.80	1	19,880	0.01%
2024/02/02	0	0.00	0.1	45.05	45.10	-0.1	19,884	0.00%
2024/02/01	1	44.50	1	44.65	44.65	0	19,825	0.00%
2024/01/31	8	45.24	6.1	45.00	45.00	1.9	19,888	0.01%
2024/01/30	1	45.45	6	46.08	46.40	-5	19,712	-0.03%
2024/01/29	0	0.00	3	45.23	45.30	-3	19,491	-0.02%
2024/01/26	2.1	44.82	2	44.55	44.50	0.1	19,452	0.00%
2024/01/25	12.1	45.69	8	45.87	45.40	4.1	19,385	0.02%
2024/01/24	9.8	46.40	10	46.67	46.10	-0.2	19,145	0.00%
2024/01/23	14	45.90	8.1	45.98	46.40	5.9	18,790	0.03%
2024/01/22	19.1	46.42	83.2	46.33	46.40	-64.1	18,283	-0.35%
2024/01/19	5	44.57	86.1	44.40	44.85	-81.1	17,193	-0.47%
2024/01/18	57	43.07	5.5	42.79	43.35	51.5	16,714	0.31%
2024/01/17	21	43.22	7	43.56	43.25	14	16,663	0.08%
2024/01/16	15	43.35	3	43.72	43.60	12	16,614	0.07%
2024/01/15	1	43.75	38.1	43.89	43.95	-37.1	16,467	-0.22%
2024/01/12	14	43.89	69	43.64	43.55	-55	16,410	-0.34%
2024/01/11	10	44.41	29.4	44.31	44.55	-19.4	16,224	-0.12%
2024/01/10	53	43.04	99.1	43.44	43.65	-46.1	15,998	-0.29%
2024/01/09	29.1	42.13	24	42.03	41.95	5.1	15,344	0.03%
2024/01/08	41	42.30	11	42.22	42.15	30	15,597	0.19%
2024/01/05	7	41.99	7	42.28	42.25	0	16,105	0.00%
2024/01/04	28	42.60	43	42.30	42.10	-15	16,376	-0.09%
2024/01/03	21.2	42.94	3	43.28	43.30	18.2	16,329	0.11%
2024/01/02	36.3	43.22	32	43.20	43.20	4.3	16,273	0.03%
2023/12/29	28.3	44.62	55	44.52	44.55	-26.7	15,997	-0.17%
2023/12/28	253.2	44.75	137.2	44.83	45.00	116	15,338	0.76%	大買/大賣/鉅額交易
2023/12/27	1	42.35	3	42.58	42.55	-2	13,513	-0.01%
2023/12/26	0.1	41.65	8.1	41.78	42.10	-8	13,726	-0.06%
2023/12/25	15.1	41.75	7	41.67	41.55	8	13,929	0.06%
2023/12/22	0	0.00	3	41.67	41.60	-3	13,969	-0.02%
2023/12/21	17	41.52	17	41.44	41.50	0	14,021	0.00%
2023/12/20	2.1	41.90	34.4	41.46	41.65	-32.4	14,239	-0.23%
2023/12/19	7.1	39.64	0	0.00	39.50	7.1	14,259	0.05%
2023/12/18	4	40.10	5	40.30	40.30	-1	14,458	-0.01%
2023/12/15	15.1	40.43	2	40.25	40.25	13.1	15,181	0.09%
2023/12/14	30	41.01	21	41.15	40.70	9	15,435	0.06%
2023/12/13	36.1	42.08	171.2	41.85	41.20	-135.1	15,245	-0.89%	大賣/鉅額交易
2023/12/12	10	41.05	8	40.90	40.90	2	14,422	0.01%
2023/12/11	80	41.18	2	41.40	41.15	78	14,501	0.54%
2023/12/08	20	41.22	7	41.22	40.95	13	14,553	0.09%
2023/12/07	12	41.23	6	41.26	41.15	6	14,461	0.04%
2023/12/06	51	41.20	2.2	41.31	41.15	48.8	14,542	0.34%
2023/12/05	6	40.87	2	40.75	40.75	4	14,492	0.03%
2023/12/04	17	41.27	2	41.13	41.25	15	14,429	0.10%
2023/12/01	15	41.56	31.1	41.66	41.40	-16.1	14,215	-0.11%
2023/11/30	1	39.60	7	40.14	40.20	-6	13,802	-0.04%
2023/11/29	0	0.00	8	39.78	39.85	-8	13,797	-0.06%
2023/11/28	0	0.00	3	39.13	39.30	-3	13,956	-0.02%
2023/11/27	24.3	38.95	12	38.65	38.25	12.3	14,123	0.09%
2023/11/24	20	40.07	7	39.75	39.75	13	14,088	0.09%
2023/11/23	5	40.98	7.2	41.02	40.90	-2.2	14,040	-0.02%
2023/11/22	24	40.91	12	40.85	40.75	12	14,038	0.09%
2023/11/21	13	41.85	26.3	41.92	42.20	-13.3	14,068	-0.09%
2023/11/20	10	40.91	4	41.24	41.20	6	14,328	0.04%
2023/11/17	0	40.80	12.2	40.20	40.90	-12.2	14,375	-0.08%
2023/11/16	6	39.01	5	39.30	39.30	1	14,457	0.01%
2023/11/15	12	39.50	22	39.02	38.70	-10	14,825	-0.07%
2023/11/14	7	39.94	21	39.87	39.85	-14	16,064	-0.09%
2023/11/13	16	39.41	45	39.63	39.70	-29	16,441	-0.18%
2023/11/10	20	39.16	2	39.50	39.50	18	16,710	0.11%
2023/11/09	12	38.98	10.1	38.92	38.85	1.9	16,978	0.01%
2023/11/08	5.3	39.55	8	39.31	39.10	-2.7	17,277	-0.02%
2023/11/07	5	38.50	5	38.75	38.80	0	17,499	0.00%
2023/11/06	2	38.65	5	38.70	38.70	-3	18,229	-0.02%
2023/11/02	2	38.20	1	37.90	37.90	1	19,410	0.01%
2023/11/01	6	36.95	6	36.90	36.90	0	20,759	0.00%
2023/10/31	15	37.74	11	36.75	36.75	4	21,299	0.02%
2023/10/30	6	38.14	7	37.94	37.90	-1	21,465	0.00%
2023/10/27	4	38.61	6	38.38	38.15	-2	21,611	-0.01%
2023/10/26	6	38.31	17	38.25	38.20	-11	21,951	-0.05%
2023/10/25	7.3	39.11	5	39.16	39.00	2.3	22,087	0.01%
2023/10/24	10.8	38.55	10	38.96	39.00	0.8	22,137	0.00%
2023/10/23	6.5	38.10	7	38.30	38.30	-0.5	22,215	0.00%
2023/10/20	18	37.29	12	37.97	37.95	6	22,467	0.03%
2023/10/19	13	37.21	13	37.98	38.00	0	22,749	0.00%
2023/10/18	33.3	38.37	15	37.47	37.50	18.3	23,174	0.08%
2023/10/17	39	40.10	24	39.37	39.35	15	23,530	0.06%
2023/10/16	33.1	40.34	18	39.93	39.80	15.1	26,345	0.06%
2023/10/13	16	41.68	17	41.99	42.00	-1	30,275	0.00%
2023/10/12	14	40.44	22.1	41.58	41.85	-8.1	30,070	-0.03%
2023/10/11	13.1	40.13	46	40.44	39.65	-33	30,478	-0.11%
2023/10/06	4	41.30	2	41.50	41.50	2	30,983	0.01%
2023/10/05	3	41.65	3.1	41.76	41.65	-0.1	32,976	0.00%
2023/10/04	13	40.78	17	41.05	41.20	-4	33,163	-0.01%
2023/10/03	27	41.81	18	41.51	41.45	9	33,217	0.03%
2023/10/02	22.8	42.55	34.1	42.44	42.50	-11.4	33,214	-0.03%
2023/09/28	8.8	40.94	14	41.16	40.75	-5.2	33,075	-0.02%
2023/09/27	10	40.24	41	40.67	40.80	-31	33,344	-0.09%
2023/09/26	17	40.25	7.1	40.24	40.10	9.9	34,282	0.03%
2023/09/25	31	40.49	16	40.20	40.10	15	34,571	0.04%
2023/09/22	20.3	39.90	37	40.52	40.80	-16.7	34,366	-0.05%
2023/09/21	19.1	38.90	164	38.88	39.25	-144.9	34,107	-0.42%	大賣/鉅額交易
2023/09/20	24.4	39.68	30	39.77	39.50	-5.6	34,089	-0.02%
2023/09/19	7	39.17	7	38.99	38.45	0	33,817	0.00%
2023/09/18	7.1	37.92	5	37.80	37.80	2.1	34,400	0.01%
2023/09/15	4	38.60	6	38.76	38.70	-2	34,706	-0.01%
2023/09/14	8	38.84	5	38.78	38.70	3	34,870	0.01%
2023/09/13	5	38.64	7	38.64	38.55	-2	35,439	-0.01%
2023/09/12	7	38.39	4	38.45	38.45	3	37,017	0.01%
2023/09/11	15.1	38.60	12	38.30	38.20	3.1	38,498	0.01%
2023/09/08	9.1	39.22	7.2	39.25	39.25	1.9	38,420	0.00%
2023/09/07	5	39.72	10	39.82	39.65	-5	38,624	-0.01%
2023/09/06	6.1	40.42	9	40.32	40.15	-2.9	38,619	-0.01%
2023/09/05	3.1	40.06	3	40.35	40.35	0.1	38,718	0.00%
2023/09/04	9.1	39.66	6	39.90	39.90	3.1	38,830	0.01%
2023/09/01	28	40.12	23	39.90	39.75	5	38,850	0.01%
2023/08/31	18.2	40.36	15	40.50	40.55	3.2	38,766	0.01%
2023/08/30	21.1	41.29	7.8	40.98	40.95	13.3	38,883	0.03%
2023/08/29	10.6	41.23	10	41.20	41.20	0.6	39,373	0.00%
2023/08/28	21.4	41.25	24.8	41.38	41.35	-3.4	40,556	-0.01%
2023/08/25	18.3	42.17	15	41.89	41.70	3.3	40,916	0.01%
2023/08/24	18.1	43.62	34.1	43.88	43.30	-16	40,875	-0.04%
2023/08/23	11.2	43.24	7	43.66	44.00	4.1	40,874	0.01%
2023/08/22	12.6	43.49	15	43.30	43.20	-2.4	40,647	-0.01%
2023/08/21	46	43.67	24	43.87	43.30	22	40,346	0.05%
2023/08/18	80.1	45.75	31.3	45.46	44.05	48.8	39,988	0.12%
2023/08/17	16	42.76	11	43.08	43.10	5	38,655	0.01%
2023/08/16	10	42.65	43	42.75	43.00	-33	38,358	-0.09%
2023/08/15	15	44.13	21	43.59	43.35	-6	38,455	-0.02%
2023/08/14	9	42.67	4.2	42.80	42.80	4.8	38,131	0.01%
2023/08/11	10	43.34	25.1	43.42	42.85	-15.1	37,795	-0.04%
2023/08/10	30.4	42.86	34	43.67	42.30	-3.6	37,397	-0.01%
2023/08/09	8.1	45.45	9	45.05	45.00	-0.9	36,606	0.00%
2023/08/08	176	46.88	8	46.60	46.35	168	36,084	0.47%	大買/鉅額交易
2023/08/07	27	47.87	28.4	48.46	48.45	-1.4	35,289	0.00%
2023/08/04	11	45.44	4	45.33	45.15	7	33,829	0.02%
2023/08/02	41.2	46.06	12	44.94	44.95	29.2	33,238	0.09%
2023/08/01	1	48.60	5.1	48.50	48.60	-4.1	32,945	-0.01%
2023/07/31	27.1	47.96	9.1	49.43	47.05	18	32,749	0.05%
2023/07/28	3.1	46.55	2.1	49.34	49.50	1	32,343	0.00%
2023/07/27	4.1	47.01	2	46.80	46.80	2.1	32,140	0.01%
2023/07/26	7	47.55	1	47.10	47.10	6	31,987	0.02%
2023/07/25	21	48.81	11	48.54	48.30	10	31,791	0.03%
2023/07/24	9	50.04	0.1	50.39	49.90	8.9	31,491	0.03%
2023/07/21	7.2	47.01	3.7	46.20	49.30	3.5	31,107	0.01%
2023/07/20	8.5	47.53	10.1	47.51	46.80	-1.6	30,607	-0.01%
2023/07/19	92.1	52.62	74.6	51.99	51.10	17.5	29,960	0.06%
2023/07/18	105.3	52.93	194.9	52.35	50.40	-89.6	27,034	-0.33%	大買/大賣/
2023/07/17	2	52.20	48.4	52.20	52.20	-46.4	22,706	-0.20%
2023/07/14	8	46.80	65.2	47.36	47.50	-57.2	22,355	-0.26%
2023/07/13	15	43.09	11.8	42.91	43.20	3.2	21,592	0.01%
2023/07/12	58	38.59	61.4	38.84	39.30	-3.3	20,937	-0.02%
2023/07/11	0	0.00	1	36.00	35.75	-1	18,866	-0.01%
2023/07/10	4	34.90	0	0.00	34.90	4	18,579	0.02%
2023/07/07	4	35.37	1	35.05	35.35	3	18,406	0.02%
2023/07/06	7.1	35.99	5	35.75	35.55	2.1	18,239	0.01%
2023/07/05	20	36.41	18	36.68	36.15	2	17,878	0.01%
2023/07/04	6	36.91	44.1	37.59	37.70	-38.1	17,291	-0.22%
2023/07/03	3	35.97	23.1	36.19	35.95	-20	16,168	-0.12%
2023/06/30	33	34.67	0	34.45	34.95	33	15,723	0.21%
2023/06/29	2	34.70	8.1	34.89	34.70	-6.1	15,578	-0.04%
2023/06/28	4	35.47	13	35.78	34.70	-9	15,444	-0.06%
2023/06/27	14	35.84	8	35.93	35.35	6	15,208	0.04%
2023/06/26	44	36.34	34.6	36.50	36.85	9.5	14,732	0.06%
2023/06/21	23.4	35.30	1	35.30	35.15	22.4	13,755	0.16%
2023/06/20	19.1	34.56	4	34.56	34.50	15.1	13,358	0.11%
2023/06/19	6.2	35.17	1.1	34.89	35.40	5.2	13,068	0.04%
2023/06/16	49	37.09	40.2	37.28	36.45	8.8	12,329	0.07%
2023/06/15	13.1	34.76	41	34.68	36.15	-27.9	10,611	-0.26%
2023/06/14	2	33.20	19	33.10	32.90	-17	9,027	-0.19%
2023/06/13	32	32.86	28	33.01	32.85	4	8,882	0.05%
2023/06/12	0	0.00	4	32.25	32.10	-4	8,565	-0.05%
2023/06/09	12	32.39	9	32.37	32.40	3	8,506	0.04%
2023/06/08	0.1	32.00	1	31.90	31.55	-0.9	8,322	-0.01%
2023/06/07	0	0.00	9	32.39	32.40	-9	8,188	-0.11%
2023/06/06	5.1	32.44	5	31.90	31.95	0.1	8,098	0.00%
2023/06/05	3.1	33.23	11.1	33.39	32.65	-8	7,965	-0.10%
2023/06/02	27.2	32.91	33.7	33.21	32.90	-6.5	7,652	-0.08%
2023/06/01	50	33.24	58.2	33.28	33.40	-8.1	7,043	-0.12%
2023/05/31	48	31.93	32	31.96	31.95	16	5,728	0.28%
2023/05/30	26	30.88	13	30.82	31.00	13	5,203	0.25%
2023/05/29	43	31.24	35.1	31.20	31.40	7.9	5,067	0.16%
2023/05/26	10.1	29.74	5	29.40	29.25	5.1	4,433	0.11%
2023/05/25	9	29.53	6	29.44	29.50	3	4,387	0.07%
2023/05/24	1	29.25	0	0.00	29.20	1	4,322	0.02%
2023/05/23	0.1	29.43	0	0.00	29.25	0.1	4,223	0.00%
2023/05/22	0	0.00	2	30.20	30.15	-2	4,015	-0.05%
2023/05/19	10	29.64	23.7	29.55	30.20	-13.7	3,821	-0.36%
2023/05/18	0	28.60	3	28.53	28.40	-3	3,282	-0.09%
2023/05/15	0.3	27.80	0	0.00	28.00	0.3	3,192	0.01%
2023/05/12	1	27.85	0	0.00	27.85	1	3,217	0.03%
2023/05/11	1	27.85	0	0.00	27.85	1	3,316	0.03%
2023/05/04	0	0.00	1	28.35	28.35	-1	3,526	-0.03%
2023/05/03	0	0.00	18.1	28.35	28.35	-18.1	3,541	-0.51%
2023/05/02	0	0.00	15	28.40	28.35	-15	3,592	-0.42%
2023/04/28	1.2	28.34	0	0.00	28.40	1.2	3,608	0.03%
2023/04/27	0	0.00	16	28.25	28.30	-16	3,589	-0.45%
2023/04/26	0	0.00	1	28.10	28.10	-1	3,537	-0.03%
2023/04/25	0.2	28.00	3	28.08	28.10	-2.8	3,503	-0.08%
2023/04/24	0	0.00	1	28.30	28.30	-1	3,441	-0.03%
2023/04/21	0.4	27.85	0	0.00	27.75	0.4	3,391	0.01%
2023/04/20	0.2	28.00	2	27.95	27.85	-1.8	3,378	-0.05%
2023/04/19	2.4	28.11	0	0.00	27.95	2.4	3,349	0.07%
2023/04/18	0.2	28.40	0	0.00	28.25	0.2	3,297	0.00%
2023/04/17	5.1	28.50	2	28.70	28.60	3.1	3,244	0.10%
2023/04/14	1.2	28.06	0	0.00	28.10	1.2	3,103	0.04%
2023/04/13	0	0.00	6	27.74	27.80	-6	3,054	-0.20%
2023/04/12	1	27.80	2	27.83	27.75	-1	3,082	-0.03%
2023/04/11	0.3	27.94	2	27.88	27.90	-1.7	3,085	-0.06%
2023/04/07	1.2	27.41	0	0.00	27.40	1.2	3,009	0.04%
2023/03/31	1	27.40	0	0.00	27.30	1	2,977	0.03%
2023/03/30	3	27.33	0	0.00	27.35	3	2,995	0.10%
2023/03/29	1.2	27.43	1	27.55	27.45	0.2	2,977	0.01%
2023/03/28	3	28.50	0	0.00	28.50	3	3,005	0.10%
2023/03/27	0	0.00	0	28.80	28.65	0	3,055	0.00%
2023/03/23	15	28.60	0	0.00	28.60	15	3,023	0.50%
2023/03/22	32.4	28.65	1	28.80	28.80	31.4	3,014	1.04%
2023/03/21	2.2	28.59	0	0.00	28.55	2.2	2,995	0.07%
2023/03/17	0	0.00	2	28.10	28.00	-2	2,965	-0.07%
2023/03/15	0.1	28.38	0	0.00	28.20	0.1	2,914	0.00%
2023/03/13	1	28.25	0	0.00	28.50	1	2,929	0.03%
2023/03/10	7	28.77	0	0.00	28.65	7	2,899	0.24%
2023/03/09	2	29.05	0	0.00	29.05	2	2,864	0.07%
2023/03/08	1	29.15	0	0.00	29.15	1	2,812	0.04%
2023/03/06	0	0.00	3	29.27	29.35	-3	2,738	-0.11%
2023/03/03	3	29.35	4	29.38	29.35	-1	2,700	-0.04%
2023/03/02	1	29.45	4	29.25	29.45	-3	2,659	-0.11%
2023/03/01	4	29.71	2	29.55	29.50	2	2,598	0.08%
2023/02/24	0.1	31.50	1	31.60	31.60	-0.9	2,429	-0.04%
2023/02/23	0.1	31.25	0	0.00	31.20	0.1	2,369	0.00%
2023/02/15	2	30.90	0	0.00	30.75	2	2,600	0.08%
2023/02/14	0	31.00	3	30.97	31.05	-3	2,588	-0.11%
2023/02/13	0	0.00	1	30.75	30.70	-1	2,686	-0.04%
2023/02/10	1	30.80	8	30.74	30.80	-7	2,686	-0.26%
2023/02/09	3	30.87	0.9	31.30	30.90	2.2	2,666	0.08%
2023/02/08	4	31.83	0	0.00	31.85	4	2,565	0.16%
2023/02/07	2.1	31.70	8	31.79	31.85	-5.9	2,512	-0.23%
2023/02/06	3	31.45	2	31.50	31.50	1	2,430	0.04%
2023/02/03	0.2	31.18	7	31.07	31.40	-6.8	2,400	-0.28%
2023/02/02	0	0.00	5	30.88	30.85	-5	2,337	-0.21%
2023/02/01	0	30.75	1	30.90	30.75	-1	2,309	-0.04%
2023/01/31	3.1	30.70	15	30.65	30.80	-11.9	2,285	-0.52%
2023/01/16	10	29.95	0	0.00	29.90	10	2,190	0.46%
2023/01/12	0	0.00	2	30.15	30.15	-2	2,169	-0.09%
2023/01/11	6	30.13	0	0.00	30.10	6	2,177	0.28%
2023/01/10	14	30.03	0	0.00	30.10	14	2,167	0.65%
2023/01/05	1	29.50	0	0.00	29.50	1	2,135	0.05%
2022/12/30	0	0.00	0	29.60	29.50	0	2,154	0.00%
2022/12/29	0	29.50	0	0.00	29.70	0	2,083	0.00%
2022/12/23	0	29.50	0	0.00	29.70	0	2,062	0.00%
2022/12/20	0.1	30.15	0	0.00	29.60	0.1	2,060	0.00%
2022/12/19	0	0.00	1	29.70	29.75	-1	2,012	-0.05%
2022/12/14	1	29.75	1	29.65	29.75	0	1,853	0.00%
2022/12/07	0	0.00	0.3	29.00	29.00	-0.3	1,826	-0.02%
2022/12/06	2	29.35	0.7	29.40	29.20	1.3	1,803	0.07%
2022/12/05	0.2	29.90	0	0.00	29.70	0.2	1,764	0.01%
2022/12/02	0	30.00	3	29.97	29.95	-3	1,791	-0.17%
2022/12/01	2.3	30.07	14	30.00	29.95	-11.7	1,794	-0.65%
2022/11/30	0	29.60	0	0.00	29.75	0	1,770	0.00%
2022/11/29	0	29.50	4	29.55	29.60	-4	1,748	-0.23%
2022/11/28	0	0.00	2	29.45	29.50	-2	1,737	-0.12%
2022/11/25	0	0.00	1	29.30	29.30	-1	1,734	-0.06%
2022/11/24	0	0.00	1	29.30	29.30	-1	1,718	-0.06%
2022/11/22	0	0.00	1	29.15	29.20	-1	1,725	-0.06%
2022/11/21	3	29.10	0	0.00	29.05	3	1,716	0.17%
2022/11/18	0	0.00	1.3	29.07	28.95	-1.3	1,727	-0.08%
2022/11/17	1	29.25	2	29.20	29.20	-1	1,703	-0.06%
2022/11/16	0.1	29.05	2	29.30	29.15	-1.9	1,685	-0.11%
2022/11/15	0	28.85	1	28.75	28.85	-1	1,608	-0.06%
2022/11/14	0	0.00	1	28.90	28.85	-1	1,586	-0.06%
2022/11/11	0	28.60	12	28.72	28.60	-12	1,541	-0.78%
2022/11/10	1	28.25	8	28.26	28.30	-7	1,488	-0.47%
2022/11/09	1.1	28.59	29	28.44	28.30	-27.9	1,472	-1.89%
2022/11/08	48.1	27.80	1	27.75	27.85	47.1	1,396	3.37%
2022/11/07	0.1	27.75	0	0.00	27.70	0.1	1,428	0.01%
2022/11/04	0.1	27.54	0	0.00	27.60	0.1	1,456	0.01%
2022/11/03	0	0.00	0.1	27.35	27.30	-0.1	1,483	-0.01%
2022/11/02	0.1	27.45	0	0.00	27.35	0.1	1,595	0.01%
2022/11/01	0.1	27.15	0	0.00	27.25	0.1	1,641	0.01%
2022/10/31	0.1	27.10	0	0.00	27.10	0.1	1,664	0.01%
2022/10/28	0	27.00	0	0.00	26.70	0	1,671	0.00%
2022/10/14	0	0.00	1	26.55	26.55	-1	1,765	-0.06%
2022/10/13	1	26.30	0	0.00	26.25	1	1,785	0.06%
2022/10/12	1.4	26.83	0	0.00	26.75	1.4	1,781	0.08%
2022/10/11	1	26.70	0	0.00	26.70	1	1,805	0.06%
2022/10/05	0	0.00	15	27.45	27.40	-15	1,816	-0.83%
2022/09/30	1	26.80	0	0.00	27.00	1	1,852	0.05%
2022/09/29	0	26.50	1	27.40	27.15	-1	1,855	-0.05%
2022/09/28	4	26.42	0	0.00	26.15	4	1,804	0.22%
2022/09/27	4	26.40	0	0.00	26.60	4	1,797	0.22%
2022/09/26	12.1	26.63	0	0.00	26.50	12.1	1,808	0.67%
2022/09/23	0	27.58	0	0.00	27.35	0	1,795	0.00%
2022/09/15	1	28.00	1	28.15	28.00	0	1,923	0.00%
2022/09/08	5	27.20	6.8	28.22	28.10	-1.8	2,205	-0.08%
2022/09/07	2	27.10	1	27.35	27.10	1	2,160	0.05%
2022/09/06	1	27.50	0	0.00	27.35	1	2,158	0.05%
2022/09/02	0	0.00	1	27.90	27.80	-1	2,165	-0.05%
2022/09/01	1	27.80	0	0.00	27.80	1	2,174	0.05%
2022/08/31	0	0.00	1	28.00	28.10	-1	2,155	-0.05%
2022/08/30	0	0.00	3	28.10	28.05	-3	2,148	-0.14%
2022/08/29	4	27.85	0	0.00	27.90	4	2,146	0.19%
2022/08/22	1	28.75	1	28.80	28.75	0	2,143	0.00%
2022/08/19	0.3	28.96	0	0.00	28.90	0.3	2,143	0.01%
2022/08/18	1	28.46	0	0.00	28.70	1	2,138	0.05%
2022/08/17	0	0.00	1	28.60	28.55	-1	2,138	-0.05%
2022/08/16	0	0.00	1	29.00	28.75	-1	2,127	-0.05%
2022/08/15	4	28.69	0	0.00	28.85	4	2,152	0.19%
2022/08/12	1	28.75	1	29.00	28.90	0	2,128	0.00%
2022/08/11	0	0.00	1	29.25	29.10	-1	2,104	-0.05%
2022/08/10	4	29.26	0	0.00	29.10	4	2,090	0.19%
2022/08/09	1.1	29.19	8	29.18	29.45	-6.9	2,078	-0.33%
2022/08/08	2	28.60	1	28.70	28.70	1	2,003	0.05%
2022/08/05	1	28.06	10	28.35	28.30	-9	1,993	-0.45%
2022/08/04	0	0.00	1	27.65	28.00	-1	2,026	-0.05%
2022/08/01	5	28.10	0	0.00	28.15	5	2,126	0.24%
2022/07/28	6	28.05	5	28.10	28.10	1	2,189	0.05%
2022/07/25	0	28.20	0	0.00	28.05	0	2,244	0.00%
2022/07/22	15	28.30	6	28.30	28.20	9	2,242	0.40%
2022/07/21	0	27.80	50	27.68	28.05	-50	2,251	-2.22%
2022/07/19	2	27.35	0	0.00	27.35	2	2,259	0.09%
2022/07/15	0	0.00	8	27.03	27.00	-8	2,247	-0.36%
2022/07/14	0	0.00	11	27.05	27.10	-11	2,267	-0.49%
2022/07/13	2	26.87	5	26.84	26.80	-3	2,280	-0.13%
2022/07/12	1	26.40	0	0.00	26.45	1	2,285	0.04%
2022/07/08	0	27.45	1	27.65	27.40	-1	2,300	-0.04%
2022/07/07	1	27.15	0	0.00	27.40	1	2,322	0.04%
2022/07/06	0	0.00	2	26.85	26.75	-2	2,338	-0.09%
2022/07/05	0	26.95	0	0.00	27.15	0	2,383	0.00%
2022/07/04	0	26.80	0	0.00	26.75	0	2,417	0.00%
2022/07/01	0.3	27.50	1	26.95	26.80	-0.7	2,488	-0.03%
2022/06/30	0	27.65	0	0.00	27.45	0	2,556	0.00%
2022/06/29	7	28.04	0	0.00	28.10	7	2,619	0.27%
2022/06/28	0	0.00	2	28.60	28.35	-2	2,820	-0.07%
2022/06/27	20	28.63	0	0.00	28.80	20	2,991	0.67%
2022/06/24	2	28.45	1	28.40	28.45	1	3,084	0.03%
2022/06/23	2	28.35	2	28.45	28.20	0	3,156	0.00%
2022/06/22	1	28.35	2	28.45	28.35	-1	3,196	-0.03%
2022/06/21	0.1	28.60	2	28.70	28.70	-1.9	3,201	-0.06%
2022/06/20	0	0.00	3	27.70	27.20	-3	3,068	-0.10%
2022/06/15	0	28.05	0	0.00	28.10	0	3,108	0.00%
2022/06/14	3	27.80	0	0.00	27.90	3	3,145	0.10%
2022/06/13	1	27.80	0	0.00	27.90	1	3,175	0.03%
2022/06/10	0.2	28.15	0	0.00	28.20	0.2	3,200	0.01%
2022/06/06	0	0.00	2.3	27.92	27.85	-2.3	3,402	-0.07%
2022/06/01	2	28.13	0	0.00	28.15	2	3,742	0.05%
2022/05/31	0.2	28.00	0	0.00	28.00	0.2	3,798	0.00%
2022/05/30	0.2	27.85	0	0.00	27.85	0.2	3,867	0.01%
2022/05/27	0.3	27.60	0	0.00	27.60	0.3	3,954	0.01%
2022/05/25	1	27.30	0	0.00	27.55	1	4,316	0.02%
2022/05/23	0.5	27.59	3	27.67	27.60	-2.5	4,443	-0.06%
2022/05/18	0.1	27.10	0	0.00	27.20	0.1	4,660	0.00%
2022/05/16	0	26.60	0	0.00	26.85	0	4,764	0.00%
2022/05/13	0.2	26.65	5	26.55	26.55	-4.8	4,848	-0.10%
2022/05/12	2	26.25	2	26.43	26.15	0	4,878	0.00%
2022/05/11	4	26.73	3	27.00	26.65	1	4,858	0.02%
2022/05/10	4	26.85	2	26.95	27.15	2	4,843	0.04%
2022/05/09	2	27.50	2	27.50	27.50	0	4,832	0.00%
2022/05/04	0	28.00	0	0.00	28.00	0	4,843	0.00%
2022/05/03	0	0.00	1	27.90	27.95	-1	4,898	-0.02%
2022/04/29	2	28.05	2	27.80	27.75	0	4,951	0.00%
2022/04/28	1	27.80	3	27.85	27.80	-2	4,978	-0.04%
2022/04/27	2	27.53	2.2	27.57	27.80	-0.2	5,007	0.00%
2022/04/25	3	28.05	4.4	28.03	27.95	-1.4	5,038	-0.03%
2022/04/21	0	0.00	3	28.70	28.80	-3	5,150	-0.06%
2022/04/20	2.4	28.58	4	28.58	28.75	-1.6	5,174	-0.03%
2022/04/19	0	0.00	2	28.40	28.35	-2	5,190	-0.04%
2022/04/18	0	0.00	5	28.15	28.10	-5	5,247	-0.10%
2022/04/15	1	28.25	0	0.00	28.35	1	5,300	0.02%
2022/04/14	0.3	28.43	0	0.00	28.55	0.3	5,386	0.01%
2022/04/12	0	0.00	1	28.15	28.25	-1	5,478	-0.02%
2022/04/11	4	28.33	1	28.50	28.20	3	5,506	0.05%
2022/04/08	5	28.21	1	28.20	28.20	4	5,630	0.07%
2022/04/07	17	28.42	2	28.60	28.25	15	5,830	0.26%
2022/04/06	8	28.81	1	29.10	28.90	7	6,006	0.12%
2022/04/01	4	29.28	0	0.00	29.35	4	6,019	0.07%
2022/03/31	2	29.45	4	29.66	29.55	-2	6,065	-0.03%
2022/03/30	10.1	31.85	0.1	31.85	31.75	9.9	5,901	0.17%
2022/03/29	0	0.00	2	31.90	31.85	-2	5,822	-0.03%
2022/03/25	1	32.50	0	0.00	32.40	1	5,732	0.02%
2022/03/24	5	32.25	1	32.50	32.50	4	5,822	0.07%
2022/03/23	0.2	32.40	0	0.00	32.30	0.2	6,297	0.00%
2022/03/22	0	32.10	0	0.00	32.20	0	6,533	0.00%
2022/03/18	0	0.00	3	32.05	31.75	-3	6,829	-0.04%
2022/03/17	0.1	32.00	2	32.00	32.00	-2	7,234	-0.03%
2022/03/15	0.1	31.76	2	31.80	31.75	-2	7,477	-0.03%
2022/03/14	0.2	32.00	5.8	31.93	32.05	-5.6	7,549	-0.07%
2022/03/11	0	0.00	2	31.70	31.75	-2	7,637	-0.03%
2022/03/09	1	31.40	0	0.00	31.45	1	7,658	0.01%
2022/03/08	1	31.70	11	31.15	31.20	-10	7,690	-0.13%
2022/03/07	0	0.00	1	32.35	32.35	-1	7,534	-0.01%
2022/03/04	0	0.00	5	33.15	33.05	-5	7,568	-0.07%
2022/03/03	0	0.00	7	33.08	33.05	-7	7,699	-0.09%
2022/03/02	3	32.65	6	32.58	32.70	-3	7,913	-0.04%
2022/03/01	1	32.40	10	32.70	32.60	-9	8,286	-0.11%
2022/02/25	24	33.71	15	33.70	33.55	9	8,201	0.11%
2022/02/24	0	0.00	10	33.81	33.70	-10	8,397	-0.12%
2022/02/23	3	34.25	13	34.23	34.30	-10	8,850	-0.11%
2022/02/22	0	0.00	3	34.05	33.95	-3	10,310	-0.03%
2022/02/21	12	34.47	3	34.35	34.45	9	10,599	0.08%
2022/02/18	1	33.95	3	33.95	33.95	-2	11,073	-0.02%
2022/02/17	1	34.05	1	34.25	34.00	0	11,685	0.00%
2022/02/16	12	33.97	1	34.00	34.00	11	11,823	0.09%
2022/02/15	0	34.15	4	33.78	33.75	-4	12,048	-0.03%
2022/02/14	0	0.00	3.1	33.79	33.90	-3.1	11,967	-0.03%
2022/02/11	2	33.75	0	0.00	33.75	2	11,970	0.02%
2022/02/10	1	33.70	15	33.45	33.70	-14	11,976	-0.12%
2022/02/09	5	33.46	0	0.00	33.75	5	11,960	0.04%
2022/02/08	1	33.50	0	0.00	33.50	1	11,952	0.01%
2022/02/07	0	0.00	3	32.73	33.00	-3	11,982	-0.03%
2022/01/26	0	0.00	4	32.35	32.30	-4	12,069	-0.03%
2022/01/25	4	32.35	3	32.30	32.25	1	12,060	0.01%
2022/01/24	1	32.80	2	32.80	32.80	-1	12,018	-0.01%
2022/01/21	1	33.15	0	0.00	33.10	1	11,989	0.01%
2022/01/20	1	33.70	2	33.68	33.75	-1	11,943	-0.01%
2022/01/19	1	33.50	0	0.00	33.50	1	11,931	0.01%
2022/01/18	0	0.00	3	33.83	33.75	-3	11,920	-0.03%
2022/01/17	2	33.45	6	33.26	33.60	-4	11,862	-0.03%
2022/01/14	2	33.05	0	0.00	33.00	2	11,802	0.02%
2022/01/13	8	33.41	1	33.35	33.50	7	11,708	0.06%
2022/01/12	1	33.45	7	33.52	33.40	-6	11,669	-0.05%
2022/01/11	3	33.37	10	33.50	33.50	-7	11,629	-0.06%
2022/01/10	1	33.55	2	33.60	33.65	-1	11,562	-0.01%
2022/01/07	3	34.07	2	33.83	33.80	1	11,500	0.01%
2022/01/06	2	33.98	2	34.18	34.45	0	11,401	0.00%
2022/01/05	3	34.27	0.1	34.25	34.20	2.9	11,325	0.03%
2022/01/04	0	0.00	1	34.55	34.50	-1	11,295	-0.01%
2022/01/03	3	34.53	1	34.50	34.50	2	11,256	0.02%
2021/12/30	15	35.18	20	34.86	35.20	-5	11,091	-0.05%
2021/12/29	8	34.96	6	34.88	34.95	2	10,858	0.02%
2021/12/28	3	34.57	2	34.68	34.50	1	10,623	0.01%
2021/12/27	13	34.35	2	34.13	34.35	11	10,562	0.10%
2021/12/24	10	33.95	38	33.88	33.80	-28	10,479	-0.27%
2021/12/22	4	33.88	1	34.10	33.70	3	10,393	0.03%
2021/12/20	3	33.67	1	33.70	33.70	2	10,357	0.02%
2021/12/17	88	34.60	26	34.24	34.10	62	10,305	0.60%
2021/12/16	2	34.20	5	34.20	34.40	-3	9,813	-0.03%
2021/12/15	1	33.95	0	0.00	33.70	1	9,596	0.01%
2021/12/14	6	34.11	0	0.00	33.85	6	9,587	0.06%
2021/12/13	7	34.18	27	34.15	34.10	-20	9,414	-0.21%
2021/12/10	5	33.28	15	33.43	33.40	-10	9,008	-0.11%
2021/12/09	0	0.00	3	32.80	32.75	-3	8,775	-0.03%
2021/12/08	0	0.00	3	32.65	32.70	-3	8,721	-0.03%
2021/12/07	2	32.80	9	32.57	32.80	-7	8,643	-0.08%
2021/12/06	1	32.30	2	32.30	32.30	-1	8,531	-0.01%
2021/12/03	0	0.00	3	32.27	32.20	-3	8,534	-0.04%
2021/12/01	1	31.95	0	0.00	32.15	1	8,477	0.01%
2021/11/30	2	32.00	0	0.00	32.00	2	8,680	0.02%
2021/11/29	0	0.00	4	31.55	31.70	-4	8,595	-0.05%
2021/11/26	27	32.22	2	32.15	32.00	25	8,421	0.30%
2021/11/25	33	33.28	12	33.08	32.90	21	8,127	0.26%
2021/11/24	6	33.77	0	0.00	34.00	6	7,668	0.08%
2021/11/23	9	34.01	53	33.98	33.90	-44	7,460	-0.59%
2021/11/22	30	34.30	11	34.32	34.50	19	7,209	0.26%
2021/11/19	91	34.11	38.1	34.19	34.40	52.9	6,688	0.79%
2021/11/18	12	31.83	12	32.03	32.10	0	5,175	0.00%
2021/11/17	13.3	32.01	2	31.90	31.75	11.3	4,806	0.24%
2021/11/16	10	31.17	36	31.08	32.10	-26	4,217	-0.62%
2021/11/15	6	30.10	9	30.11	30.10	-3	3,605	-0.08%
2021/11/12	6	29.77	23	29.78	29.70	-17	3,436	-0.49%
2021/11/11	22	29.10	0	0.00	29.10	22	3,242	0.68%
2021/11/10	0	0.00	1	29.15	29.25	-1	3,266	-0.03%
2021/11/08	1	28.85	1	28.95	28.90	0	3,265	0.00%
2021/11/05	8	28.74	0	0.00	28.90	8	3,284	0.24%
2021/11/04	1	29.10	0	0.00	28.90	1	3,313	0.03%
2021/11/03	1	29.15	0	0.00	29.25	1	3,272	0.03%
2021/11/02	1	28.70	3	28.85	28.75	-2	3,183	-0.06%
2021/11/01	2	28.75	0	0.00	28.80	2	3,173	0.06%
2021/10/29	0	28.55	5	28.61	28.75	-5	3,165	-0.16%
2021/10/28	1	28.45	0	0.00	28.60	1	3,143	0.03%
2021/10/26	0	28.40	0	0.00	28.35	0	3,135	0.00%
2021/10/22	0	0.00	1	28.20	28.20	-1	3,160	-0.03%
2021/10/19	0	28.25	0	0.00	28.30	0	3,312	0.00%
2021/10/18	0	28.15	0	0.00	28.30	0	3,356	0.00%
2021/10/15	0	28.30	0	0.00	28.30	0	3,442	0.00%
2021/10/14	0	28.24	0	0.00	27.95	0	3,521	0.00%
2021/10/13	0	28.27	0	0.00	28.00	0	3,702	0.00%
2021/10/12	0	28.28	0	28.15	28.35	0	3,804	0.00%
2021/10/08	0	28.20	0	0.00	28.10	0	3,877	0.00%
2021/10/07	0	28.15	0	0.00	28.00	0	4,040	0.00%
2021/10/06	0	27.83	0	0.00	27.70	0	5,494	0.00%
2021/10/05	0	27.80	0	0.00	27.75	0	5,994	0.00%
2021/10/01	0	0.00	1	28.10	28.05	-1	5,963	-0.02%
2021/09/28	2	28.70	2	29.00	29.00	0	5,947	0.00%
2021/09/24	1	29.05	0	0.00	29.05	1	5,964	0.02%
2021/09/23	1	28.80	0	0.00	28.70	1	5,876	0.02%
2021/09/22	2	28.35	0	0.00	28.70	2	5,856	0.03%
2021/09/13	2	28.05	0	0.00	28.10	2	5,666	0.04%
2021/09/07	0	0.00	1	28.70	28.70	-1	5,619	-0.02%
2021/09/06	0	0.00	4	28.96	28.80	-4	5,621	-0.07%
2021/09/03	1	28.90	16	29.04	28.95	-15	5,543	-0.27%
2021/09/02	0	0.00	9	28.34	28.30	-9	5,309	-0.17%
2021/09/01	0	0.00	1	28.15	28.05	-1	5,276	-0.02%
2021/08/30	0	0.00	0	27.80	27.80	0	5,344	0.00%
2021/08/26	0	0.00	1	27.80	27.80	-1	5,434	-0.02%
2021/08/20	0	0.00	1	27.05	27.00	-1	5,554	-0.02%
2021/08/19	1	27.10	0	0.00	27.10	1	5,566	0.02%
2021/08/17	10	27.55	0	0.00	27.50	10	5,566	0.18%
2021/08/13	1	28.40	2	28.50	28.30	-1	5,520	-0.02%
2021/08/12	0	0.00	2	27.85	28.10	-2	5,470	-0.04%
2021/08/10	0	0.00	4	28.10	27.95	-4	5,556	-0.07%
2021/08/06	0	0.00	1	28.70	28.80	-1	5,769	-0.02%
2021/08/05	0	0.00	2	28.60	28.60	-2	5,867	-0.03%
2021/08/04	0	0.00	2	28.60	28.60	-2	6,109	-0.03%
2021/08/03	0	0.00	1	28.35	28.50	-1	6,232	-0.02%
2021/07/30	2	28.30	0	0.00	28.40	2	6,310	0.03%
2021/07/29	1	28.45	0	0.00	28.45	1	6,372	0.02%
2021/07/28	0	0.00	8	28.29	28.35	-8	6,441	-0.12%
2021/07/27	0	0.00	5.9	28.66	28.80	-5.9	6,594	-0.09%
2021/07/26	1	28.25	12	28.24	28.25	-11	6,646	-0.17%
2021/07/21	3	27.87	3	27.98	27.90	0	7,324	0.00%
2021/07/20	1	28.10	7	28.19	28.10	-6	7,314	-0.08%
2021/07/19	25	28.50	2	28.50	28.45	23	7,288	0.32%
2021/07/16	3	29.05	0	0.00	29.10	3	7,285	0.04%
2021/07/15	2	29.20	2	29.20	29.50	0	7,344	0.00%
2021/07/14	15	29.28	17	29.29	29.25	-2	7,416	-0.03%
2021/07/13	61	30.86	69	31.00	29.55	-8	7,341	-0.11%
2021/07/12	26	29.93	12	29.77	30.45	14	5,937	0.24%
2021/07/09	0	0.00	149.2	28.10	28.15	-149.2	5,467	-2.73%	大賣/鉅額交易
2021/07/08	0	0.00	1	28.15	28.05	-1	5,561	-0.02%
2021/07/06	0	0.00	32	28.10	28.05	-32	5,724	-0.56%
2021/07/05	0	0.00	2	28.10	28.00	-2	5,777	-0.03%
2021/07/02	0	0.00	2	28.05	27.90	-2	5,812	-0.03%
2021/06/30	1	27.60	0	0.00	27.60	1	5,848	0.02%
2021/06/29	1	27.75	0	0.00	27.55	1	5,913	0.02%
2021/06/28	1	27.70	3	27.82	27.70	-2	5,966	-0.03%
2021/06/25	1	27.85	0	0.00	27.75	1	6,021	0.02%
2021/06/24	2	27.80	1.1	27.79	27.80	0.9	6,065	0.01%
2021/06/23	1	27.80	0	0.00	27.80	1	6,143	0.02%
2021/06/21	0	27.60	0	0.00	27.65	0	6,351	0.00%
2021/06/18	6	27.93	5	27.75	28.00	1	6,456	0.02%
2021/06/16	0	0.00	2.2	27.71	27.75	-2.2	6,605	-0.03%
2021/06/11	1	27.50	0	0.00	27.50	1	6,697	0.01%
2021/06/10	0	0.00	3	27.48	27.55	-3	6,765	-0.04%
2021/06/08	1	27.85	0	0.00	27.90	1	6,922	0.01%
2021/06/07	0.2	28.05	1	28.00	28.00	-0.8	7,096	-0.01%
2021/06/04	0	0.00	3	28.72	28.60	-3	7,217	-0.04%
2021/06/03	2	28.45	0	0.00	28.65	2	7,636	0.03%
2021/06/01	2	28.28	0	0.00	28.20	2	7,645	0.03%
2021/05/31	0	0.00	10	28.20	28.20	-10	7,625	-0.13%
2021/05/27	1	27.80	0	0.00	28.15	1	7,729	0.01%
2021/05/21	0	0.00	1	27.20	27.30	-1	8,241	-0.01%
2021/05/17	1	26.30	0	0.00	25.65	1	8,341	0.01%
2021/05/14	1	27.25	10	27.60	27.45	-9	8,180	-0.11%
2021/05/12	26	27.68	636	26.80	27.45	-610	7,988	-7.64%	大賣/鉅額交易
2021/05/11	3	29.07	0	0.00	28.60	3	7,759	0.04%
2021/05/10	0	0.00	0	29.10	29.00	0	7,676	0.00%
2021/05/07	0	0.00	1	29.05	29.30	-1	7,685	-0.01%
2021/05/06	10.3	28.79	1	28.65	28.90	9.3	7,676	0.12%
2021/05/05	1	28.80	4.8	28.77	28.80	-3.8	7,625	-0.05%
2021/05/04	6	28.92	2	29.25	28.85	4	7,576	0.05%
2021/05/03	9	29.89	6	30.50	29.75	3	7,425	0.04%
2021/04/29	4	30.75	29	31.12	30.60	-25	7,303	-0.34%
2021/04/28	7	30.13	5.2	30.14	30.30	1.8	6,924	0.03%
2021/04/27	2	29.43	1	29.50	29.50	1	6,734	0.01%
2021/04/23	0	0.00	5	29.35	29.35	-5	6,707	-0.07%
2021/04/22	5.3	29.57	2	29.95	29.35	3.2	6,801	0.05%
2021/04/21	0	0.00	12	30.07	30.15	-12	6,734	-0.18%
2021/04/20	4.5	29.52	12	29.70	29.80	-7.5	6,621	-0.11%
2021/04/19	0.3	29.10	1	29.30	29.35	-0.8	6,537	-0.01%
2021/04/16	0	0.00	2	29.13	29.15	-2	6,590	-0.03%
2021/04/15	14.3	28.80	15	28.60	28.85	-0.8	6,609	-0.01%
2021/04/14	4	28.60	11	28.77	28.65	-7	6,617	-0.11%
2021/04/13	14	29.04	15	29.18	28.90	-1	6,607	-0.02%
2021/04/12	14	29.49	11	29.30	29.30	3	6,532	0.05%
2021/04/09	11	29.30	12	29.39	29.45	-1	6,479	-0.02%
2021/04/07	1	29.00	1	29.00	29.15	0	6,483	0.00%
2021/04/06	3.2	29.15	0	0.00	29.05	3.2	6,496	0.05%
2021/04/01	5	29.07	4.6	29.04	29.15	0.4	6,453	0.01%
2021/03/31	2	28.75	0	0.00	28.85	2	6,398	0.03%
2021/03/30	2	28.58	1	28.70	28.70	1	6,349	0.02%
2021/03/29	5	28.68	6	28.69	28.65	-1	6,295	-0.02%
2021/03/26	0	0.00	13	28.60	28.60	-13	6,283	-0.21%
2021/03/25	8	28.63	0	0.00	28.65	8	6,276	0.13%
2021/03/24	0	0.00	2	29.30	29.30	-2	6,234	-0.03%
2021/03/22	1	28.95	2	28.95	28.95	-1	6,122	-0.02%
2021/03/19	4	28.99	0	0.00	29.10	4	6,135	0.07%
2021/03/18	2	29.05	0	0.00	29.05	2	6,113	0.03%
2021/03/17	0.4	29.10	2	29.10	29.10	-1.6	6,181	-0.03%
2021/03/16	1	29.10	0	0.00	29.15	1	6,395	0.02%
2021/03/15	10	29.10	1	29.05	29.10	9	6,548	0.14%
2021/03/12	22	28.70	26	28.83	28.95	-4	7,216	-0.06%
2021/03/11	7	28.79	0	0.00	28.80	7	7,457	0.09%
2021/03/10	11	28.80	1	28.80	28.80	10	7,347	0.14%
2021/03/09	43	28.30	11	28.38	28.45	32	7,224	0.44%
2021/03/08	5	30.36	0	0.00	30.30	5	6,814	0.07%
2021/03/05	121	30.20	0	0.00	30.30	121	6,822	1.77%	大買/鉅額交易
2021/03/04	30	30.30	0	0.00	30.40	30	6,845	0.44%
2021/03/03	3	30.60	0	0.00	30.60	3	6,834	0.04%
2021/03/02	1	30.90	0	0.00	30.60	1	6,832	0.01%
2021/02/26	241	30.33	0	0.00	30.95	241	6,770	3.56%	大買/鉅額交易
2021/02/24	125	30.70	1	30.70	30.50	124	6,816	1.82%	大買/鉅額交易
2021/02/23	8	30.89	9	30.94	31.00	-1	6,687	-0.02%
2021/02/22	125	30.05	51	30.09	30.25	74	6,367	1.16%	大買/
2021/02/19	34	29.65	1	29.90	29.90	33	6,263	0.53%
2021/02/18	6	29.65	6	29.50	29.65	0	6,260	0.00%
2021/02/17	1.5	29.42	0	0.00	29.40	1.5	6,317	0.02%
2021/02/05	29.9	29.25	0	0.00	29.25	29.9	6,284	0.48%
2021/02/04	12.4	29.19	0.1	29.25	29.15	12.2	6,286	0.19%
2021/02/03	10.4	29.25	2	29.30	29.30	8.4	6,351	0.13%
2021/02/02	10	29.25	0	0.00	29.25	10	6,382	0.16%
2021/01/28	1	29.30	1	29.30	29.30	0	6,332	0.00%
2021/01/26	2	29.45	0	0.00	29.35	2	6,288	0.03%
2021/01/25	0	0.00	2.7	29.48	29.50	-2.7	6,277	-0.04%
2021/01/22	11	29.20	0	0.00	29.30	11	6,252	0.18%
2021/01/21	1	29.25	0	0.00	29.20	1	6,236	0.02%
2021/01/20	1	29.35	0	0.00	29.15	1	6,197	0.02%
2021/01/19	0	0.00	0.5	29.70	29.80	-0.5	6,118	-0.01%
2021/01/18	0	0.00	0.2	29.80	29.90	-0.2	6,074	0.00%
2021/01/15	1	30.35	2	30.40	29.85	-1	6,042	-0.02%
2021/01/14	0	0.00	3	30.17	30.05	-3	5,906	-0.05%
2021/01/13	1	29.85	4	29.95	29.85	-3	5,892	-0.05%
2021/01/12	35	29.90	2	29.75	29.80	33	5,874	0.56%
2021/01/11	0	0.00	4	29.86	30.15	-4	5,800	-0.07%
2021/01/08	1	29.30	0	0.00	29.40	1	5,671	0.02%
2021/01/07	2	29.48	10	29.45	29.40	-8	5,610	-0.14%
2021/01/06	0	0.00	4	29.75	29.40	-4	5,588	-0.07%
2021/01/05	14	29.49	1	29.40	29.60	13	5,539	0.23%
2021/01/04	31.1	29.45	1	29.50	29.50	30.1	5,540	0.54%
2020/12/31	0	0.00	7	29.84	29.50	-7	5,528	-0.13%
2020/12/30	3	29.45	4	29.50	29.65	-1	5,496	-0.02%
2020/12/29	1	29.25	1	29.25	29.30	0	5,419	0.00%
2020/12/28	1	29.40	3	29.45	29.40	-2	5,366	-0.04%
2020/12/25	1	29.50	2	29.40	29.30	-1	5,361	-0.02%
2020/12/23	0	0.00	5	29.15	29.15	-5	5,323	-0.09%
2020/12/22	11	29.18	0	0.00	29.00	11	5,341	0.21%
2020/12/21	1	29.05	0	0.00	29.20	1	5,356	0.02%
2020/12/18	4	29.35	10	29.45	29.40	-6	5,325	-0.11%
2020/12/17	1	29.15	1	29.40	29.20	0	5,288	0.00%
2020/12/16	11	29.32	0	29.40	29.40	11	5,248	0.21%
2020/12/15	3	29.35	6	29.45	29.25	-3	5,195	-0.06%
2020/12/14	3	30.00	0	0.00	29.80	3	5,096	0.06%
2020/12/11	1	29.95	0	0.00	29.70	1	5,063	0.02%
2020/12/10	5	30.08	83	30.15	30.05	-78	4,961	-1.57%
2020/12/09	2	31.20	1	31.25	31.15	1	4,696	0.02%
2020/12/08	13	32.17	13	32.31	31.75	0	4,523	0.00%
2020/12/07	2	30.23	17	30.61	31.25	-15	3,891	-0.39%
2020/12/04	0	0.00	3	29.87	29.90	-3	3,535	-0.08%
2020/12/03	2	29.93	4	29.83	29.65	-2	3,472	-0.06%
2020/12/02	6	29.61	0	0.00	29.60	6	3,435	0.17%
2020/12/01	3	29.55	0	0.00	29.65	3	3,423	0.09%
2020/11/30	2	29.80	0	0.00	29.50	2	3,409	0.06%
2020/11/27	2	29.80	0.2	29.67	29.75	1.8	3,366	0.05%
2020/11/26	0	0.00	7	29.63	29.65	-7	3,339	-0.21%
2020/11/25	1	29.60	1	29.50	29.65	0	3,340	0.00%
2020/11/24	6	29.73	2	29.75	29.60	4	3,319	0.12%
2020/11/23	0	0.00	0.1	29.25	29.60	-0.1	3,263	0.00%
2020/11/20	0	0.00	1	29.20	29.10	-1	3,261	-0.03%
2020/11/19	0	0.00	6	29.23	29.20	-6	3,269	-0.18%
2020/11/18	1	29.15	14	29.11	29.20	-13	3,272	-0.40%
2020/11/17	4	29.06	0	0.00	29.00	4	3,295	0.12%
2020/11/16	1	29.10	0	0.00	29.10	1	3,409	0.03%
2020/11/13	26	29.18	0	0.00	29.35	26	3,388	0.77%
2020/11/12	18	29.18	1	29.30	29.10	17	3,373	0.50%
2020/11/11	1	29.10	12	29.30	29.35	-11	3,394	-0.32%
2020/11/10	0	0.00	1	29.00	29.00	-1	3,365	-0.03%
2020/11/09	0	0.00	4	29.01	28.90	-4	3,523	-0.11%
2020/11/06	0	0.00	0	28.90	28.85	0	3,665	0.00%
2020/11/04	0	0.00	2	28.83	28.75	-2	3,661	-0.05%
2020/11/03	1	28.75	1	28.60	28.70	0	3,685	0.00%
2020/10/30	1	28.40	0	0.00	28.20	1	3,715	0.03%
2020/10/29	8	28.31	0	0.00	28.45	8	3,722	0.21%
2020/10/27	6	28.67	0	0.00	28.65	6	3,775	0.16%
2020/10/23	1	28.95	0	0.00	28.95	1	3,837	0.03%
2020/10/22	7	28.91	0	0.00	28.95	7	3,904	0.18%
2020/10/21	4	29.03	4	29.30	28.95	0	4,020	0.00%
2020/10/20	0	0.00	12.2	28.91	28.90	-12.2	4,113	-0.30%
2020/10/14	4	28.43	0	0.00	28.55	4	4,286	0.09%
2020/10/12	3	28.47	0	0.00	28.40	3	4,435	0.07%
2020/10/07	4	28.68	0	0.00	28.70	4	4,946	0.08%
2020/10/05	1	28.40	1	28.85	28.40	0	5,617	0.00%
2020/09/30	7	28.40	15	28.45	28.60	-8	5,762	-0.14%
2020/09/29	0	0.00	2	28.35	28.10	-2	5,860	-0.03%
2020/09/25	2	27.65	0	0.00	27.60	2	6,327	0.03%
2020/09/24	11	27.77	2	27.95	27.65	9	6,527	0.14%
2020/09/23	17	28.17	20	28.35	28.15	-3	6,661	-0.05%
2020/09/22	1	28.60	8	28.55	28.45	-7	6,755	-0.10%
2020/09/18	1	28.90	0	0.00	28.95	1	7,011	0.01%
2020/09/17	0.8	28.90	0	0.00	28.85	0.8	7,138	0.01%
2020/09/16	0	0.00	1	28.85	28.85	-1	7,190	-0.01%
2020/09/15	1	29.10	0	0.00	28.85	1	7,247	0.01%
2020/09/11	0	0.00	2	29.13	29.00	-2	7,485	-0.03%
2020/09/10	7	29.05	9	29.07	29.10	-2	7,510	-0.03%
2020/09/04	1	28.20	2	28.35	28.50	-1	7,924	-0.01%
2020/09/03	3	28.98	0	0.00	28.70	3	8,277	0.04%
2020/09/01	0.2	28.85	0	0.00	28.85	0.2	8,522	0.00%
2020/08/31	0	0.00	3	28.95	28.90	-3	8,629	-0.03%
2020/08/28	3	28.93	2	28.90	29.15	1	8,671	0.01%
2020/08/26	0	0.00	26	28.88	28.95	-26	8,858	-0.29%
2020/08/21	0	0.00	1	28.00	27.95	-1	9,124	-0.01%
2020/08/20	25	28.08	9.3	27.86	27.75	15.7	9,210	0.17%
2020/08/18	6	28.80	5	28.79	28.75	1	9,372	0.01%
2020/08/17	2	28.85	11	28.89	28.85	-9	9,759	-0.09%
2020/08/14	0	0.00	14	28.46	28.45	-14	10,623	-0.13%
2020/08/13	5	28.31	0	0.00	28.25	5	10,698	0.05%
2020/08/12	1.8	28.82	0	0.00	28.75	1.8	10,562	0.02%
2020/08/11	0	0.00	1	29.40	29.40	-1	10,458	-0.01%
2020/08/10	1	29.35	0	0.00	29.35	1	10,611	0.01%
2020/08/07	1	29.25	7	29.20	29.25	-6	10,807	-0.06%
2020/08/06	6	29.43	0	0.00	29.40	6	10,949	0.05%
2020/08/05	1	29.35	0	0.00	29.35	1	11,121	0.01%
2020/07/31	0	0.00	2	29.55	29.55	-2	11,359	-0.02%
2020/07/29	1	28.50	2	28.98	29.00	-1	11,475	-0.01%
2020/07/28	1	28.75	0	0.00	28.25	1	11,504	0.01%
2020/07/27	28	28.68	0	0.00	28.55	28	11,547	0.24%
2020/07/24	4	29.09	12	29.13	29.00	-8	11,509	-0.07%
2020/07/23	4	29.63	0	0.00	29.60	4	11,390	0.04%
2020/07/22	9	29.74	0	0.00	29.75	9	11,429	0.08%
2020/07/21	1	29.95	0	0.00	29.85	1	11,397	0.01%
2020/07/17	9	29.87	3	29.67	29.55	6	11,486	0.05%
2020/07/16	2	29.95	0	0.00	30.15	2	11,564	0.02%
2020/07/15	1	30.05	2	30.00	29.85	-1	11,684	-0.01%
2020/07/14	3	29.97	102	30.00	30.35	-99	11,764	-0.84%	大賣/
2020/07/13	42	34.03	4	34.16	34.20	38	11,554	0.33%
2020/07/10	11	33.95	7	33.96	33.90	4	11,409	0.04%
2020/07/09	12	33.53	7	33.50	33.55	5	11,334	0.04%
2020/07/08	0	0.00	2	33.55	33.55	-2	11,280	-0.02%
2020/07/07	14	33.45	1	33.40	33.35	13	11,272	0.12%
2020/07/06	4	33.89	83	33.94	33.95	-79	11,266	-0.70%
2020/07/03	4	33.03	40	33.12	33.30	-36	11,364	-0.32%
2020/07/02	22	32.18	30	32.63	32.75	-8	11,254	-0.07%
2020/07/01	8	32.43	4	32.45	32.40	4	11,141	0.04%
2020/06/30	5	32.62	48	32.60	32.40	-43	11,075	-0.39%
2020/06/29	32	32.08	15	32.51	32.25	17	11,012	0.15%
2020/06/24	0	0.00	11	31.99	32.15	-11	10,937	-0.10%
2020/06/23	0	0.00	1	31.45	31.45	-1	10,969	-0.01%
2020/06/22	2	31.60	6	31.61	31.60	-4	11,028	-0.04%
2020/06/18	5	31.37	0	0.00	31.45	5	11,126	0.04%
2020/06/17	9	31.34	2	31.30	31.30	7	11,142	0.06%
2020/06/16	14	31.33	0	0.00	31.55	14	11,267	0.12%
2020/06/12	10	30.97	128	31.19	31.50	-118	11,701	-1.01%	大賣/鉅額交易
2020/06/11	100	32.20	13	32.05	32.05	87	11,810	0.74%
2020/06/10	130	32.75	60	33.02	32.80	70	11,843	0.59%	大買/
2020/06/09	7	32.20	12	32.35	32.35	-5	11,888	-0.04%
2020/06/08	24	32.12	8	32.17	32.10	16	12,160	0.13%
2020/06/05	71	32.27	31	32.55	32.55	40	12,335	0.32%
2020/06/04	43	32.05	1	32.20	32.20	42	12,519	0.34%
2020/06/03	18	32.07	17	32.08	31.95	1	12,684	0.01%
2020/06/02	67	32.01	1	31.95	31.95	66	12,674	0.52%
2020/06/01	0	0.00	5	32.31	32.35	-5	12,701	-0.04%
2020/05/29	16	32.35	78	32.56	32.30	-62	12,842	-0.48%
2020/05/28	20	32.20	11	32.24	32.05	9	13,010	0.07%
2020/05/27	17	32.06	17.1	32.47	32.05	-0.1	13,239	0.00%
2020/05/26	42	32.14	9	32.36	32.10	33	13,584	0.24%
2020/05/25	9	32.18	2	32.95	32.35	7	13,635	0.05%
2020/05/22	37.9	32.63	5	32.69	32.40	32.9	13,734	0.24%
2020/05/21	16	33.00	171	33.12	33.30	-155	13,906	-1.11%	大賣/鉅額交易
2020/05/20	0	0.00	2	30.70	30.70	-2	13,366	-0.01%
2020/05/18	1	29.50	0	0.00	29.75	1	14,846	0.01%
2020/05/15	54	29.84	88	29.65	29.75	-34	15,551	-0.22%
2020/05/14	100	30.33	74	30.30	30.10	26	15,703	0.17%
2020/05/13	142	30.87	10	30.95	31.00	132	15,635	0.84%	大買/鉅額交易
2020/05/12	34	31.35	1	31.15	31.35	33	15,550	0.21%
2020/05/11	26	30.70	4	30.71	30.80	22	15,487	0.14%
2020/05/08	32	30.88	0	0.00	30.50	32	15,395	0.21%
2020/05/06	50	30.60	50	30.74	30.50	0	15,231	0.00%
2020/05/05	25	30.25	0	0.00	30.25	25	15,125	0.17%
2020/05/04	30	30.05	0	0.00	30.15	30	15,101	0.20%
2020/04/30	0	0.00	63	30.70	30.60	-63	15,050	-0.42%
2020/04/29	3	30.43	0	0.00	30.50	3	15,013	0.02%
2020/04/28	60	30.25	0	0.00	30.35	60	14,991	0.40%
2020/04/24	0	0.00	10	29.25	29.40	-10	15,045	-0.07%
2020/04/22	5	29.39	0	0.00	29.50	5	15,092	0.03%
2020/04/21	13	29.98	250	29.50	29.40	-237	15,059	-1.57%	大賣/鉅額交易
2020/04/20	80	30.44	0	0.00	30.35	80	14,935	0.54%
2020/04/17	49	30.78	0	0.00	30.85	49	14,813	0.33%
2020/04/16	26	30.80	23	31.12	31.40	3	14,601	0.02%
2020/04/15	76	31.05	9	31.01	31.20	67	14,441	0.46%
2020/04/14	10	30.24	11	30.54	30.80	-1	14,234	-0.01%
2020/04/13	26	29.37	5	29.43	29.35	21	14,016	0.15%
2020/04/10	24	29.03	3	29.10	29.15	21	13,957	0.15%
2020/04/09	1	29.55	45	29.41	29.05	-44	13,866	-0.32%
2020/04/08	13	28.82	3	29.07	29.10	10	13,659	0.07%
2020/04/07	47	27.65	0	0.00	27.55	47	13,336	0.35%
2020/04/01	3	27.13	1	27.10	27.25	2	13,146	0.02%
2020/03/31	1	27.15	1	27.25	27.15	0	13,076	0.00%
2020/03/30	1	26.30	2	26.48	26.95	-1	12,986	-0.01%
2020/03/27	4	27.06	4	27.55	26.85	0	12,952	0.00%
2020/03/26	3	26.75	4	26.49	26.85	-1	12,801	-0.01%
2020/03/25	4	26.70	142	27.00	26.45	-138	12,784	-1.08%	大賣/鉅額交易
2020/03/24	4	25.78	2	26.03	25.80	2	12,601	0.02%
2020/03/23	117	24.17	1	24.45	24.10	116	12,552	0.92%	大買/鉅額交易
2020/03/20	31	25.06	1	24.15	25.10	30	12,500	0.24%
2020/03/19	39	24.02	4	24.05	23.40	35	12,332	0.28%
2020/03/18	2	26.40	2	26.73	26.00	0	11,994	0.00%
2020/03/17	3	27.40	3	27.48	26.80	0	11,782	0.00%
2020/03/16	6	28.63	5	28.99	27.75	1	11,545	0.01%
2020/03/13	9	28.12	3	28.12	28.95	6	11,507	0.05%
2020/03/12	19	30.08	9	30.20	30.05	10	11,085	0.09%
2020/03/11	40	32.18	9.4	32.53	31.60	30.6	10,744	0.28%
2020/03/10	21	32.85	9	33.12	33.35	12	10,395	0.12%
2020/03/09	16	32.88	2	33.20	32.70	14	10,107	0.14%
2020/03/06	11	33.87	6	33.90	34.10	5	9,880	0.05%
2020/03/05	1	34.15	2	34.20	34.25	-1	9,839	-0.01%
2020/03/04	62	34.16	54	33.84	33.70	8	9,695	0.08%
2020/03/03	5	34.61	2	35.50	34.50	3	9,468	0.03%
2020/03/02	1	34.30	1	33.25	34.25	0	9,098	0.00%
2020/02/27	5	34.78	30	34.27	34.05	-25	8,789	-0.28%
2020/02/26	4	34.80	4	34.61	34.75	0	8,378	0.00%
2020/02/25	0	0.00	4	34.85	34.55	-4	8,182	-0.05%
2020/02/24	5	34.96	11	34.82	35.10	-6	7,914	-0.08%
2020/02/20	24	34.58	5	34.38	34.40	19	7,200	0.26%
2020/02/19	32	32.96	31	32.90	33.50	1	6,467	0.02%
2020/02/18	14	31.91	113.2	31.67	31.60	-99.2	5,842	-1.70%	大賣/
2020/02/17	3	30.27	30	30.55	30.50	-27	5,350	-0.50%
2020/02/14	3	29.90	0	0.00	29.70	3	5,272	0.06%
2020/02/13	1	29.50	0	0.00	29.35	1	5,375	0.02%
2020/02/12	0	0.00	7	29.17	29.45	-7	5,428	-0.13%
2020/02/10	3	28.75	0	0.00	28.65	3	5,423	0.06%
2020/02/05	5	28.70	0	0.00	28.50	5	5,408	0.09%
2020/02/04	1	28.55	2	28.70	28.50	-1	5,368	-0.02%
2020/02/03	2	28.05	0	0.00	28.40	2	5,355	0.04%
2020/01/30	0	0.00	1	28.70	28.95	-1	5,300	-0.02%
2020/01/20	3	30.45	0	0.00	30.35	3	5,211	0.06%
2020/01/17	0	0.00	1	30.40	30.40	-1	5,432	-0.02%
2020/01/16	0	0.00	2	29.93	29.95	-2	5,315	-0.04%
2020/01/15	0	0.00	1	29.90	29.85	-1	5,260	-0.02%
2020/01/14	0	0.00	2	29.60	29.70	-2	5,180	-0.04%
2020/01/07	0	0.00	2	28.50	28.55	-2	5,001	-0.04%
2020/01/06	3	28.85	7	28.57	28.60	-4	4,970	-0.08%
2020/01/03	0	0.00	1	29.05	28.95	-1	4,950	-0.02%
2020/01/02	30	29.05	0	0.00	28.95	30	4,932	0.61%
2019/12/30	0	0.00	1	29.05	29.10	-1	4,877	-0.02%
2019/12/27	1	29.00	0	0.00	29.00	1	4,888	0.02%
2019/12/24	1	28.90	0	0.00	29.00	1	4,917	0.02%
2019/12/23	3	29.17	2	29.08	29.10	1	4,971	0.02%
2019/12/20	0	0.00	2	29.30	29.00	-2	5,011	-0.04%
2019/12/18	1.8	29.04	1	29.05	29.20	0.8	4,875	0.02%
2019/12/17	2	28.83	4	28.80	28.80	-2	4,772	-0.04%
2019/12/12	1	28.60	0	0.00	28.70	1	4,641	0.02%
2019/12/10	7	28.89	4	28.85	28.80	3	4,624	0.06%
2019/12/09	1	28.30	0	0.00	28.35	1	4,434	0.02%
2019/12/05	1	27.95	0	0.00	28.00	1	4,408	0.02%
2019/12/02	0	0.00	2	27.90	28.00	-2	4,352	-0.05%
2019/11/26	1	28.25	0	0.00	28.50	1	4,267	0.02%
2019/11/25	3	28.42	20	28.35	28.50	-17	4,288	-0.40%
2019/11/22	3	28.73	2	28.75	28.70	1	4,306	0.02%
2019/11/21	2	28.70	0	0.00	28.75	2	4,296	0.05%
2019/11/18	20	29.30	8	29.09	29.30	12	4,043	0.30%
2019/11/15	0	0.00	5	28.65	28.60	-5	3,849	-0.13%
2019/11/14	1	28.10	0	0.00	28.70	1	3,743	0.03%
2019/11/13	0	0.00	22	28.85	28.90	-22	3,464	-0.63%
2019/11/12	5	28.11	35	28.32	28.50	-30	3,212	-0.93%
2019/11/11	0	0.00	2	27.78	27.75	-2	2,970	-0.07%
2019/11/08	3	27.23	6	27.49	27.50	-3	2,837	-0.11%
2019/11/07	1	27.00	10	26.94	26.90	-9	2,700	-0.33%
2019/11/06	0	0.00	1	26.90	26.90	-1	2,670	-0.04%
2019/11/05	5	26.99	11	26.95	26.95	-6	2,653	-0.23%
2019/11/04	1	26.65	5	26.85	26.75	-4	2,631	-0.15%
2019/10/31	2	26.75	10	26.73	26.80	-8	2,662	-0.30%
2019/10/30	1	26.90	11	26.81	26.80	-10	2,644	-0.38%
2019/10/29	60	26.57	2	26.55	26.60	58	2,615	2.22%
2019/10/28	6	26.85	7	26.93	26.90	-1	2,532	-0.04%
2019/10/25	14	26.99	6.2	27.02	27.10	7.9	2,462	0.32%
2019/10/22	0.4	25.85	0	0.00	25.75	0.4	2,188	0.02%
2019/10/18	2	25.43	0	0.00	25.45	2	2,161	0.09%
2019/10/17	4	25.53	0	0.00	25.50	4	2,137	0.19%
2019/10/16	0.5	25.75	0	0.00	25.70	0.5	2,100	0.02%
2019/10/15	1	25.75	0	0.00	25.90	1	2,048	0.05%
2019/10/14	2	25.83	0	0.00	25.90	2	2,046	0.10%
2019/10/09	0	0.00	2	25.93	25.70	-2	2,060	-0.10%
2019/10/08	0	0.00	2	26.10	26.10	-2	2,040	-0.10%
2019/10/07	0	0.00	1	25.95	26.00	-1	2,040	-0.05%
2019/10/04	1	25.95	0	0.00	26.00	1	2,052	0.05%
2019/10/03	0	0.00	0.8	26.05	25.95	-0.8	2,061	-0.04%
2019/10/02	1	25.90	0	0.00	26.00	1	2,027	0.05%
2019/09/27	4.4	26.20	0	0.00	26.15	4.4	1,979	0.22%
2019/09/26	5	26.49	0	0.00	26.25	5	1,941	0.26%
2019/09/25	3	25.98	0	0.00	26.00	3	1,854	0.16%
2019/09/24	4	26.50	0	0.00	26.45	4	1,789	0.22%
2019/09/23	1	26.15	0	0.00	26.40	1	1,772	0.06%
2019/09/18	2	26.18	0	0.00	26.25	2	1,772	0.11%
2019/09/17	1	26.15	0	0.00	26.30	1	1,749	0.06%
2019/09/16	3	26.13	10	26.10	26.30	-7	1,740	-0.40%
2019/09/11	0	0.00	10	26.50	26.50	-10	1,693	-0.59%
2019/09/09	1	27.25	0	0.00	27.30	1	1,641	0.06%
2019/09/06	1	27.55	0	0.00	27.55	1	1,642	0.06%
2019/09/04	0	0.00	5	27.50	27.60	-5	1,643	-0.30%
2019/08/29	7	27.16	13	27.27	27.30	-6	1,637	-0.37%
2019/08/28	1	26.55	10	26.55	26.65	-9	1,599	-0.56%
2019/08/27	14	31.56	0	0.00	31.55	14	1,530	0.91%
2019/08/23	0	0.00	40	31.75	31.80	-40	1,450	-2.76%
2019/08/22	2	31.70	0	0.00	31.75	2	1,449	0.14%
2019/08/02	1	31.55	0	0.00	31.90	1	1,517	0.07%
2019/08/01	0	0.00	1	32.20	32.20	-1	1,492	-0.07%
2019/07/29	1	32.25	1	32.30	32.35	0	1,508	0.00%
2019/07/25	0	0.00	0	32.00	32.05	0	1,489	0.00%
2019/07/23	1	31.90	0	0.00	31.75	1	1,507	0.07%
2019/07/15	0	0.00	1	32.40	32.45	-1	1,471	-0.07%
2019/07/12	0	0.00	1.6	32.11	32.15	-1.6	1,465	-0.11%
2019/07/11	40	31.95	1	31.95	32.00	39	1,460	2.67%
2019/07/08	0	0.00	1	31.55	31.55	-1	1,445	-0.07%
2019/07/03	0	0.00	1	31.30	31.30	-1	1,494	-0.07%
2019/07/01	0	0.00	4.1	31.28	31.35	-4.1	1,550	-0.27%
2019/06/28	0	0.00	1	30.95	31.10	-1	1,556	-0.06%
2019/06/27	1	30.75	1	30.85	30.90	0	1,560	0.00%
2019/06/24	0	0.00	2	30.70	30.70	-2	1,558	-0.13%
2019/06/13	1	29.55	5	29.55	29.55	-4	1,614	-0.25%
2019/06/11	1	29.90	0	0.00	29.75	1	1,813	0.06%
2019/06/06	0	0.00	2	29.28	29.25	-2	1,857	-0.11%
2019/06/04	0	0.00	1	29.20	29.15	-1	1,916	-0.05%
2019/05/31	2	29.05	0	0.00	29.40	2	2,016	0.10%
2019/05/30	1	28.95	0	0.00	29.10	1	2,087	0.05%
2019/05/29	3	28.80	3	29.17	29.20	0	2,268	0.00%
2019/05/14	0	0.00	2	29.63	29.65	-2	2,385	-0.08%
2019/05/13	2	29.15	50	29.30	29.35	-48	2,394	-2.00%
2019/05/10	7	30.27	20	30.40	30.10	-13	2,400	-0.54%
2019/05/09	0	0.00	0.3	31.50	31.50	-0.3	2,317	-0.01%
2019/05/08	20	31.65	2.2	31.70	31.70	17.8	2,317	0.77%
2019/05/07	0	0.00	0.2	31.95	32.00	-0.2	2,319	-0.01%
2019/05/02	30	32.20	1	32.20	32.35	29	2,329	1.25%
2019/04/29	2	32.00	3	32.15	31.95	-1	2,323	-0.04%
2019/04/26	0	0.00	2	31.70	31.70	-2	2,307	-0.09%
2019/04/24	0	0.00	2	31.75	31.60	-2	2,334	-0.09%
2019/04/22	1	31.45	0	0.00	31.45	1	2,363	0.04%
2019/04/19	2	31.35	0	0.00	31.35	2	2,373	0.08%
2019/04/18	5	31.31	0	0.00	31.25	5	2,379	0.21%
2019/04/17	0	0.00	2	31.85	31.85	-2	2,375	-0.09%
2019/04/12	3	31.40	0	0.00	31.40	3	2,356	0.13%
2019/04/11	1	31.95	0	0.00	32.00	1	2,324	0.04%
2019/04/10	3	32.05	50	32.10	32.05	-47	2,315	-2.03%
2019/04/09	0	0.00	80	32.48	32.50	-80	2,297	-3.48%
2019/04/08	0	0.00	4	32.45	32.50	-4	2,306	-0.17%
2019/04/03	0	0.00	2	31.90	31.90	-2	2,289	-0.09%
2019/03/28	0	0.00	0.3	31.50	31.60	-0.3	2,611	-0.01%
2019/03/26	0	0.00	2	31.58	31.60	-2	2,669	-0.07%
2019/03/22	0	0.00	1	31.60	31.60	-1	2,692	-0.04%
2019/03/21	30	31.50	0	0.00	31.50	30	2,683	1.12%
2019/03/20	1	31.50	9	31.49	31.50	-8	2,664	-0.30%
2019/03/18	50.3	31.13	0	0.00	31.30	50.3	2,621	1.92%
2019/03/15	30	30.95	0	0.00	31.05	30	2,591	1.16%
2019/03/13	0	0.00	4	30.75	30.85	-4	2,370	-0.17%
2019/03/12	0	0.00	3	30.75	30.80	-3	2,340	-0.13%
2019/03/11	25	31.07	0	0.00	31.05	25	2,288	1.09%
2019/03/07	2	31.05	1.2	31.22	31.05	0.8	2,233	0.04%
2019/03/04	5	31.49	59	31.53	31.90	-54	2,056	-2.63%
2019/02/27	21	29.99	0	0.00	29.90	21	1,847	1.14%
2019/02/25	2	28.58	0	0.00	28.60	2	1,706	0.12%
2019/02/22	2	28.55	1	28.70	28.60	1	1,705	0.06%
2019/02/21	3	28.62	0	0.00	28.60	3	1,692	0.18%
2019/02/20	0	0.00	1	28.30	28.60	-1	1,673	-0.06%
2019/01/30	0	0.00	1	27.65	27.55	-1	1,528	-0.07%
2019/01/25	0	0.00	5	27.49	27.50	-5	1,526	-0.33%
2019/01/23	0	26.80	0	0.00	26.85	0	1,475	0.00%
2019/01/18	0	0.00	4	26.85	27.00	-4	1,468	-0.27%
2019/01/16	1	26.45	1	26.35	26.40	0	1,457	0.00%
2019/01/15	2	26.23	1	26.20	26.20	1	1,463	0.07%
2019/01/14	2	26.00	1	26.15	26.05	1	1,488	0.07%
2019/01/11	0	25.60	0	0.00	25.70	0	1,476	0.00%
2019/01/04	0	24.35	0	0.00	24.25	0	1,504	0.00%
2019/01/03	0	24.50	5	24.45	24.35	-5	1,560	-0.32%
2019/01/02	0	24.50	1	24.50	24.35	-1	1,568	-0.06%
2018/12/28	0	0.00	5	24.60	24.65	-5	1,576	-0.32%
2018/12/27	1	24.60	8	24.59	24.55	-7	1,593	-0.44%
2018/12/26	0	0.00	15	24.15	24.00	-15	1,597	-0.94%
2018/12/25	8	23.63	0	0.00	23.40	8	1,630	0.49%
2018/12/24	11	24.08	0	0.00	24.05	11	1,552	0.71%
2018/12/22	5	24.50	13	24.70	24.70	-8	1,474	-0.54%
2018/12/21	1	24.40	0	0.00	23.85	1	1,450	0.07%
2018/12/19	7	25.67	0	0.00	25.55	7	1,245	0.56%
2018/12/17	16	26.21	0	0.00	26.00	16	1,190	1.34%
2018/12/14	10	26.85	0	0.00	26.75	10	1,175	0.85%
2018/12/12	0	0.00	0.1	27.35	27.35	-0.1	1,178	-0.01%
2018/12/06	1	27.15	0	0.00	27.15	1	1,237	0.08%
2018/12/03	2	28.50	0	0.00	28.55	2	1,324	0.15%
2018/11/29	3	28.80	5	28.71	28.30	-2	1,432	-0.14%
2018/11/22	0	0.00	3	27.25	27.35	-3	1,669	-0.18%
2018/11/20	0	0.00	1	27.35	27.30	-1	1,734	-0.06%
2018/11/05	0	0.00	19	26.20	26.60	-19	1,793	-1.06%
2018/11/02	0	0.00	1	25.45	25.45	-1	1,767	-0.06%
2018/11/01	5	25.05	0	0.00	25.00	5	1,764	0.28%
2018/10/31	14	25.08	0	0.00	25.10	14	1,784	0.78%
2018/10/23	0	0.00	1	24.95	24.70	-1	1,760	-0.06%
2018/10/22	1	24.65	0	0.00	24.45	1	1,743	0.06%
2018/10/18	1	25.10	0	0.00	25.15	1	1,711	0.06%
2018/10/05	2	26.40	0	0.00	26.30	2	1,648	0.12%
2018/10/04	0.4	26.65	0	0.00	26.65	0.4	1,621	0.02%
2018/10/03	2	27.03	0	0.00	26.90	2	1,594	0.13%
2018/10/02	4	28.00	0	0.00	27.75	4	1,527	0.26%
2018/09/19	0	0.00	1	28.45	28.45	-1	1,491	-0.07%
2018/09/18	0	0.00	3	28.60	28.35	-3	1,493	-0.20%
2018/09/17	1	28.40	6	28.50	28.40	-5	1,491	-0.34%
2018/09/13	15	27.93	3	28.15	28.25	12	1,507	0.80%
2018/09/12	8	27.94	0	0.00	28.25	8	1,498	0.53%
2018/09/10	1	28.75	0	0.00	28.65	1	1,465	0.07%
2018/09/06	0	0.00	19	29.94	29.85	-19	1,415	-1.34%
2018/09/05	2	29.75	0	0.00	29.75	2	1,391	0.14%
2018/09/04	57	35.52	3	35.50	35.40	54	1,298	4.16%
2018/08/30	30	35.15	0	0.00	35.25	30	1,170	2.56%
2018/08/29	5	35.25	2	35.20	35.30	3	1,166	0.26%
2018/08/28	20	35.03	1	35.10	35.00	19	1,150	1.65%
2018/08/27	0	0.00	1	34.70	34.80	-1	1,137	-0.09%
2018/08/23	1	34.25	0	0.00	34.35	1	1,120	0.09%
2018/08/22	2	34.15	0	0.00	34.20	2	1,125	0.18%
2018/08/10	10	33.75	0	0.00	33.80	10	1,149	0.87%
2018/08/07	0	0.00	9	34.07	34.10	-9	1,152	-0.78%
2018/08/01	0	0.00	1	33.90	33.90	-1	1,202	-0.08%
2018/07/30	16	33.55	0	0.00	33.75	16	1,210	1.32%
2018/07/19	0	0.00	9	33.90	33.85	-9	1,219	-0.74%
2018/07/18	0	0.00	3	33.37	33.35	-3	1,189	-0.25%
2018/07/13	0	0.00	2	32.70	32.80	-2	1,174	-0.17%
2018/07/11	2	32.40	0	0.00	32.50	2	1,206	0.17%
2018/07/06	10	32.70	0	0.00	32.85	10	1,241	0.81%
2018/07/05	0	0.00	4.1	32.95	33.00	-4.1	1,244	-0.33%
2018/06/11	9	32.90	0	0.00	32.95	9	1,530	0.59%
2018/06/08	2	33.50	0	0.00	33.50	2	1,517	0.13%
2018/06/06	0	0.00	4	33.75	33.60	-4	1,536	-0.26%
2018/05/31	2	32.85	0	0.00	32.90	2	1,477	0.14%
2018/05/24	0	0.00	0	32.70	32.80	0	1,467	0.00%
2018/05/22	0	0.00	1	32.85	32.80	-1	1,480	-0.07%
2018/05/15	0	0.00	16	32.39	32.50	-16	1,550	-1.03%
2018/05/11	0	0.00	3	32.35	32.25	-3	1,638	-0.18%
2018/05/10	1	31.70	13	31.74	32.10	-12	1,624	-0.74%
2018/05/08	6	31.73	3	31.95	31.95	3	1,636	0.18%
2018/05/04	3	31.60	0	0.00	31.70	3	1,636	0.18%
2018/05/03	0	0.00	3	31.85	31.85	-3	1,640	-0.18%
2018/05/02	6	31.98	0	0.00	32.00	6	1,650	0.36%
2018/04/30	3	32.15	0	0.00	32.15	3	1,645	0.18%
2018/04/24	1	32.80	0	0.00	32.55	1	1,786	0.06%
2018/04/17	1	33.25	1	33.40	33.50	0	1,885	0.00%
2018/04/16	7	33.32	1	33.45	33.50	6	2,011	0.30%
2018/04/13	14	33.56	0	0.00	33.50	14	2,012	0.70%
2018/04/09	1	33.85	0	0.00	33.85	1	1,997	0.05%
2018/04/03	0	33.65	3	33.75	33.65	-3	2,015	-0.15%
2018/04/02	1	33.85	1	33.90	33.80	0	2,024	0.00%
2018/03/31	0	0.00	18	33.99	34.20	-18	2,025	-0.89%
2018/03/30	0	0.00	16	33.87	33.90	-16	2,027	-0.79%
2018/03/29	0	0.00	7	33.62	33.65	-7	2,021	-0.35%
2018/03/28	0	33.50	0	0.00	33.50	0	2,027	0.00%
2018/03/27	0	0.00	6	33.43	33.45	-6	2,024	-0.30%
2018/03/26	11	32.94	89	33.01	32.90	-78	1,997	-3.91%
2018/03/23	23	31.69	5	31.95	31.70	18	1,930	0.93%
2018/03/22	5	32.50	0	0.00	32.35	5	1,974	0.25%
2018/03/21	46	32.63	0	0.00	32.60	46	2,052	2.24%
2018/03/20	31	32.87	0	0.00	32.80	31	2,205	1.41%
2018/03/19	34	33.27	2	33.30	33.30	32	2,302	1.39%
2018/03/16	18	32.92	28	33.58	33.80	-10	2,363	-0.42%
2018/03/15	1	33.00	1	33.15	33.00	0	2,233	0.00%
2018/03/14	18	32.98	0.3	33.00	33.00	17.7	2,261	0.78%
2018/03/13	14	33.03	0	0.00	33.20	14	2,254	0.62%
2018/03/12	3	33.00	0	0.00	33.30	3	2,246	0.13%
2018/03/06	0	0.00	2	32.30	32.10	-2	2,370	-0.08%
2018/02/27	1	32.45	1	32.10	32.45	0	2,466	0.00%
2018/02/26	0	0.00	1	31.90	31.85	-1	2,484	-0.04%
2018/02/22	1	31.55	0	0.00	31.50	1	2,501	0.04%
2018/02/21	0	0.00	8	31.36	31.35	-8	2,526	-0.32%
2018/02/12	8	30.86	0	0.00	31.00	8	2,529	0.32%
2018/02/09	11	30.79	12	31.45	31.50	-1	2,512	-0.04%
2018/02/08	0	0.00	5	31.08	31.50	-5	2,510	-0.20%
2018/02/06	1	31.20	0	0.00	30.50	1	2,617	0.04%
2018/02/05	1	32.70	0	0.00	32.85	1	2,566	0.04%
2018/02/02	0	0.00	0.7	33.35	33.40	-0.7	2,560	-0.03%
2018/01/30	1	33.90	0	0.00	34.05	1	2,573	0.04%
2018/01/24	2	33.80	0	0.00	34.00	2	2,618	0.08%
2018/01/22	1	34.00	0	0.00	34.15	1	2,637	0.04%
2018/01/19	0	0.00	1	34.60	34.35	-1	2,624	-0.04%
2018/01/17	0	0.00	0.9	33.45	33.45	-0.9	2,596	-0.04%
2018/01/16	1	33.70	0	0.00	33.90	1	2,645	0.04%
2018/01/12	1	34.10	0	0.00	34.10	1	2,656	0.04%
2018/01/11	1	33.85	1	34.25	34.40	0	2,663	0.00%
2018/01/10	5	34.32	2	34.30	33.95	3	2,695	0.11%
2018/01/08	0	0.00	1	35.65	35.55	-1	2,654	-0.04%
2018/01/05	1	35.75	0	0.00	35.65	1	2,816	0.04%
2018/01/04	0	0.00	14	35.62	35.65	-14	3,160	-0.44%
2018/01/03	0	0.00	10	35.64	35.60	-10	3,224	-0.31%
2018/01/02	2	35.33	0	0.00	35.25	2	3,257	0.06%