神達 (3706)-玉山-左營券商分點個股進出

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
49.50
漲跌
▲1.55
漲幅
+3.23%
成交量
66,506張
產業
上市電腦週邊類股
842人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營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
2024/05/22	34.9	48.77	13	48.89	49.50	21.9	29,750	0.07%
2024/05/21	14.7	46.73	40.6	47.17	47.95	-25.9	29,279	-0.09%
2024/05/20	17.1	45.92	19.5	45.20	45.80	-2.4	28,708	-0.01%
2024/05/17	29.4	46.19	21	45.94	45.90	8.4	28,138	0.03%
2024/05/16	53.2	47.72	50.3	47.23	46.80	2.9	27,886	0.01%
2024/05/15	60.4	47.65	128	47.22	47.40	-67.6	27,835	-0.24%	大賣/
2024/05/14	66.1	46.60	59.5	46.54	48.00	6.6	27,668	0.02%
2024/05/13	14	44.70	16.1	45.02	44.85	-2.1	27,147	-0.01%
2024/05/10	24.1	44.01	21.1	44.49	44.10	3	27,071	0.01%
2024/05/09	5	43.03	0.1	43.40	42.75	4.9	26,688	0.02%
2024/05/08	4.1	42.91	5.1	42.95	42.95	-1	26,814	0.00%
2024/05/07	4.5	42.82	3	42.77	43.00	1.4	26,976	0.01%
2024/05/06	17.1	43.30	11	43.54	43.20	6.1	26,908	0.02%
2024/05/03	20.3	44.15	5	44.79	43.75	15.3	26,916	0.06%
2024/05/02	6.3	44.73	32	44.66	44.60	-25.7	27,037	-0.10%
2024/04/30	2.3	45.35	2	45.33	45.40	0.3	27,395	0.00%
2024/04/29	11	45.75	5	46.05	45.90	6	27,857	0.02%
2024/04/26	18.1	45.87	13.7	45.09	45.70	4.4	28,831	0.02%
2024/04/25	11	43.92	8	44.20	44.05	3	28,993	0.01%
2024/04/24	25	44.27	4.4	44.28	44.60	20.7	29,086	0.07%
2024/04/23	5	42.95	5	42.70	42.80	0	29,074	0.00%
2024/04/22	37.4	42.86	1	43.98	42.20	36.3	29,228	0.12%
2024/04/19	34.5	43.81	4.2	43.72	43.70	30.3	29,229	0.10%
2024/04/18	8.6	44.44	1	44.90	44.70	7.6	29,358	0.03%
2024/04/17	27.3	45.27	15.2	45.15	45.00	12.1	29,809	0.04%
2024/04/16	76.8	45.03	20.2	44.66	44.55	56.6	30,455	0.19%
2024/04/15	34.3	47.29	8	47.41	46.85	26.3	30,218	0.09%
2024/04/12	15	48.89	40.2	48.97	48.60	-25.2	30,070	-0.08%
2024/04/11	31.8	48.73	16.6	48.75	48.85	15.2	30,088	0.05%
2024/04/10	33	49.80	3.4	50.39	49.55	29.6	30,183	0.10%
2024/04/09	38.2	49.94	9	49.87	50.00	29.2	30,203	0.10%
2024/04/08	48	50.21	2.1	50.20	50.20	45.9	30,454	0.15%
2024/04/03	41.5	50.02	21.6	49.96	50.00	19.9	30,964	0.06%
2024/04/02	165.2	50.20	58	50.14	50.10	107.2	32,738	0.33%	大買/鉅額交易
2024/04/01	38	51.35	20	51.17	51.10	18	32,628	0.06%
2024/03/29	43.7	51.22	13.4	51.36	51.50	30.3	32,317	0.09%
2024/03/28	122.4	53.80	55	53.67	52.20	67.4	31,969	0.21%	大買/
2024/03/27	91.1	55.20	96.9	55.66	56.70	-5.8	30,939	-0.02%
2024/03/26	90	53.58	100.2	52.81	53.20	-10.2	29,545	-0.03%
2024/03/25	65.1	54.34	36.1	54.60	54.00	29	29,445	0.10%
2024/03/22	156.1	56.57	113.4	56.09	54.00	42.6	28,813	0.15%	大買/大賣/
2024/03/21	110.5	55.53	194	56.16	57.90	-83.6	26,387	-0.32%	大買/大賣/
2024/03/20	23.1	52.63	130.5	52.75	53.60	-107.4	23,391	-0.46%	大賣/鉅額交易
2024/03/19	142.1	48.07	179.1	48.45	48.80	-37	21,293	-0.17%	大買/大賣/
2024/03/18	21.1	45.45	14	46.05	46.50	7.1	20,908	0.03%
2024/03/15	44	45.67	34.1	45.49	45.60	9.9	20,820	0.05%
2024/03/14	22	45.61	5	45.69	45.55	17	20,658	0.08%
2024/03/13	18.1	45.71	42.1	45.74	45.65	-24	20,533	-0.12%
2024/03/12	6.1	45.06	79.3	44.92	45.30	-73.2	20,128	-0.36%
2024/03/11	8.1	44.07	3.3	43.59	43.70	4.8	19,919	0.02%
2024/03/08	0.3	42.44	3	42.33	42.50	-2.8	19,835	-0.01%
2024/03/07	3.4	42.93	3	42.80	42.70	0.4	20,023	0.00%
2024/03/06	11.1	43.30	1	43.30	43.30	10.1	20,391	0.05%
2024/03/05	0	0.00	2	43.48	43.55	-2	20,432	-0.01%
2024/03/04	22.1	43.43	5.2	43.39	43.20	16.9	20,436	0.08%
2024/03/01	3.1	43.32	7	42.89	43.05	-3.9	20,313	-0.02%
2024/02/29	2.2	42.05	3	41.88	42.30	-0.8	20,308	0.00%
2024/02/27	9.3	41.99	4	41.79	41.60	5.3	20,415	0.03%
2024/02/26	16.3	42.93	2	43.13	42.95	14.3	20,354	0.07%
2024/02/23	45	45.02	48.1	45.06	43.60	-3.1	20,439	-0.02%
2024/02/22	43.5	45.30	18	45.42	44.45	25.5	20,545	0.12%
2024/02/21	5.5	44.12	9	43.78	43.75	-3.5	20,177	-0.02%
2024/02/20	8.2	43.92	6	43.98	43.75	2.2	20,306	0.01%
2024/02/19	31	44.44	14	44.58	44.15	17	20,252	0.08%
2024/02/16	10	45.46	6	45.71	45.60	4	20,286	0.02%
2024/02/15	18.1	44.81	7	45.36	45.10	11.1	20,101	0.06%
2024/02/05	5.3	45.36	1.2	44.85	44.80	4.1	19,880	0.02%
2024/02/02	2	45.18	8	45.22	45.10	-6	19,884	-0.03%
2024/02/01	3	44.65	0	0.00	44.65	3	19,825	0.02%
2024/01/31	12	45.53	11	45.37	45.00	1	19,888	0.01%
2024/01/30	17	45.93	5.4	46.06	46.40	11.6	19,712	0.06%
2024/01/29	1	45.35	2	45.20	45.30	-1	19,491	-0.01%
2024/01/26	19	44.82	15	44.65	44.50	4	19,452	0.02%
2024/01/25	3.1	45.75	5.1	46.31	45.40	-2	19,385	-0.01%
2024/01/24	26	46.92	30.3	46.47	46.10	-4.3	19,145	-0.02%
2024/01/23	43	45.95	54	46.25	46.40	-11	18,790	-0.06%
2024/01/22	66.1	46.16	103.1	46.43	46.40	-37	18,283	-0.20%	大賣/
2024/01/19	21	44.46	33.6	44.52	44.85	-12.6	17,193	-0.07%
2024/01/18	2.5	42.86	13	43.19	43.35	-10.5	16,714	-0.06%
2024/01/17	8.4	43.85	19	43.65	43.25	-10.7	16,663	-0.06%
2024/01/16	27.7	43.52	14	43.54	43.60	13.7	16,614	0.08%
2024/01/15	12.1	43.76	11	43.95	43.95	1.1	16,467	0.01%
2024/01/12	38.2	43.98	15	43.71	43.55	23.2	16,410	0.14%
2024/01/11	22.1	44.00	63.4	44.30	44.55	-41.3	16,224	-0.25%
2024/01/10	51	43.38	39.1	43.50	43.65	11.9	15,998	0.07%
2024/01/09	18.2	42.29	21.2	42.47	41.95	-3	15,344	-0.02%
2024/01/08	12.1	42.34	12	42.23	42.15	0.1	15,597	0.00%
2024/01/05	21.1	42.22	5	42.19	42.25	16.1	16,105	0.10%
2024/01/04	15	42.63	12	42.64	42.10	3	16,376	0.02%
2024/01/03	7.1	42.94	8.3	43.23	43.30	-1.2	16,329	-0.01%
2024/01/02	24.1	43.67	16	43.08	43.20	8.1	16,273	0.05%
2023/12/29	33.4	44.44	23	44.56	44.55	10.4	15,997	0.06%
2023/12/28	111.3	44.50	125.9	44.81	45.00	-14.7	15,338	-0.10%	大買/大賣/
2023/12/27	28	42.28	39	42.57	42.55	-11	13,513	-0.08%
2023/12/26	28	41.71	16	41.87	42.10	12	13,726	0.09%
2023/12/25	8	41.97	21.1	41.90	41.55	-13.1	13,929	-0.09%
2023/12/22	29.4	41.59	7	41.60	41.60	22.4	13,969	0.16%
2023/12/21	16	41.38	16	41.50	41.50	0	14,021	0.00%
2023/12/20	47.2	41.38	66	41.20	41.65	-18.8	14,239	-0.13%
2023/12/19	15.3	39.69	3	39.50	39.50	12.3	14,259	0.09%
2023/12/18	2	39.90	3	40.15	40.30	-1	14,458	-0.01%
2023/12/15	26.6	40.42	9	40.35	40.25	17.6	15,181	0.12%
2023/12/14	33.1	41.13	11.1	41.45	40.70	22	15,435	0.14%
2023/12/13	35.2	41.90	14	42.28	41.20	21.2	15,245	0.14%
2023/12/12	1	41.00	14	41.14	40.90	-13	14,422	-0.09%
2023/12/11	1.4	41.27	11	41.30	41.15	-9.6	14,501	-0.07%
2023/12/08	5	41.08	8	41.33	40.95	-3	14,553	-0.02%
2023/12/07	16.5	41.19	30	41.52	41.15	-13.5	14,461	-0.09%
2023/12/06	8	41.36	2	41.18	41.15	6	14,542	0.04%
2023/12/05	28.2	41.03	18	40.86	40.75	10.2	14,492	0.07%
2023/12/04	18	41.32	6	41.18	41.25	12	14,429	0.08%
2023/12/01	49.6	41.37	26.1	41.58	41.40	23.5	14,215	0.17%
2023/11/30	17	39.96	11	40.12	40.20	6	13,802	0.04%
2023/11/29	0	0.00	3	39.78	39.85	-3	13,797	-0.02%
2023/11/28	3	39.03	0	0.00	39.30	3	13,956	0.02%
2023/11/27	6	38.72	7	38.89	38.25	-1	14,123	-0.01%
2023/11/24	5	40.13	4	39.98	39.75	1	14,088	0.01%
2023/11/23	2	41.65	16	41.62	40.90	-14	14,040	-0.10%
2023/11/22	10	41.14	1	40.85	40.75	9	14,038	0.06%
2023/11/21	13.2	42.01	26	42.03	42.20	-12.9	14,068	-0.09%
2023/11/20	8	40.94	5	41.20	41.20	3	14,328	0.02%
2023/11/17	3	40.23	8	40.34	40.90	-5	14,375	-0.03%
2023/11/16	1	39.20	5	39.16	39.30	-4	14,457	-0.03%
2023/11/15	16	39.27	4	39.29	38.70	12	14,825	0.08%
2023/11/14	0	0.00	1	39.90	39.85	-1	16,064	-0.01%
2023/11/13	6	39.37	7	39.53	39.70	-1	16,441	-0.01%
2023/11/10	1	38.95	13	39.17	39.50	-12	16,710	-0.07%
2023/11/09	1	38.95	1	39.00	38.85	0	16,978	0.00%
2023/11/08	7.1	39.45	6	39.39	39.10	1.1	17,277	0.01%
2023/11/07	0.1	38.65	1	38.70	38.80	-1	17,499	-0.01%
2023/11/06	5	38.63	4	38.56	38.70	1	18,229	0.01%
2023/11/03	2	38.35	0.5	38.10	38.10	1.5	18,679	0.01%
2023/11/02	0	0.00	85	37.95	37.90	-85	19,410	-0.44%
2023/11/01	10.1	36.93	1	37.20	36.90	9.1	20,759	0.04%
2023/10/31	5	37.13	33	36.82	36.75	-28	21,299	-0.13%
2023/10/30	2	38.15	1	38.65	37.90	1	21,465	0.00%
2023/10/27	3	38.58	1	38.30	38.15	2	21,611	0.01%
2023/10/26	2	38.15	1.5	38.18	38.20	0.5	21,951	0.00%
2023/10/25	6	39.06	2.1	39.05	39.00	3.9	22,087	0.02%
2023/10/24	7.1	38.55	36	38.99	39.00	-28.9	22,137	-0.13%
2023/10/23	1.1	37.79	1	37.95	38.30	0.1	22,215	0.00%
2023/10/20	7	37.66	11	37.57	37.95	-4	22,467	-0.02%
2023/10/19	8.1	37.55	0	0.00	38.00	8.1	22,749	0.04%
2023/10/18	20	37.86	6	38.34	37.50	14	23,174	0.06%
2023/10/17	21	39.50	7	39.93	39.35	14	23,530	0.06%
2023/10/16	45.1	40.10	18	40.26	39.80	27.1	26,345	0.10%
2023/10/13	12.1	42.12	18.1	42.03	42.00	-6	30,275	-0.02%
2023/10/12	9	41.80	31	41.07	41.85	-22	30,070	-0.07%
2023/10/11	37	39.94	4.1	41.15	39.65	32.9	30,478	0.11%
2023/10/06	11.1	41.88	0.4	41.47	41.50	10.7	30,983	0.03%
2023/10/05	0	0.00	1	41.60	41.65	-1	32,976	0.00%
2023/10/04	3.1	41.07	19	40.63	41.20	-15.9	33,163	-0.05%
2023/10/03	11	41.74	4.5	41.63	41.45	6.5	33,217	0.02%
2023/10/02	67.5	42.35	78.1	42.39	42.50	-10.6	33,214	-0.03%
2023/09/28	28	41.07	12	40.90	40.75	16	33,075	0.05%
2023/09/27	5	40.67	21	40.66	40.80	-16	33,344	-0.05%
2023/09/26	11.2	40.22	5	40.32	40.10	6.2	34,282	0.02%
2023/09/25	66	40.75	56	40.21	40.10	10	34,571	0.03%
2023/09/22	6	40.09	28.7	40.55	40.80	-22.7	34,366	-0.07%
2023/09/21	20.1	38.78	5	39.17	39.25	15.1	34,107	0.04%
2023/09/20	22	40.38	41.1	40.36	39.50	-19.1	34,089	-0.06%
2023/09/19	5.1	39.15	23.3	39.36	38.45	-18.2	33,817	-0.05%
2023/09/18	18	37.91	13.2	37.98	37.80	4.8	34,400	0.01%
2023/09/15	1	38.65	1.1	38.48	38.70	-0.1	34,706	0.00%
2023/09/14	6	38.88	17	38.92	38.70	-11	34,870	-0.03%
2023/09/13	28	38.34	1	39.05	38.55	27	35,439	0.08%
2023/09/12	11.1	38.43	6	38.47	38.45	5.1	37,017	0.01%
2023/09/11	12.4	38.44	11.6	38.16	38.20	0.8	38,498	0.00%
2023/09/08	3.1	39.31	10.3	39.59	39.25	-7.2	38,420	-0.02%
2023/09/07	4	39.73	2	39.90	39.65	2	38,624	0.01%
2023/09/06	17	40.29	4	40.40	40.15	13	38,619	0.03%
2023/09/05	8	40.34	24	40.10	40.35	-16	38,718	-0.04%
2023/09/04	16	39.83	8.7	39.82	39.90	7.3	38,830	0.02%
2023/09/01	15.2	39.99	13	40.42	39.75	2.2	38,850	0.01%
2023/08/31	8	40.33	9.4	40.46	40.55	-1.4	38,766	0.00%
2023/08/30	22	41.21	11.1	41.81	40.95	10.9	38,883	0.03%
2023/08/29	15	41.37	18.1	41.71	41.20	-3.1	39,373	-0.01%
2023/08/28	7.1	41.27	11.3	41.42	41.35	-4.2	40,556	-0.01%
2023/08/25	23	42.20	43.3	42.40	41.70	-20.3	40,916	-0.05%
2023/08/24	16	44.19	7	43.94	43.30	9	40,875	0.02%
2023/08/23	2	43.45	17	43.59	44.00	-15	40,874	-0.04%
2023/08/22	11	43.65	16	43.62	43.20	-5	40,647	-0.01%
2023/08/21	28	43.80	18	43.61	43.30	10	40,346	0.02%
2023/08/18	99.1	45.38	102.2	45.15	44.05	-3.1	39,988	-0.01%	大賣/
2023/08/17	22	42.46	22.1	42.82	43.10	-0.1	38,655	0.00%
2023/08/16	10	42.85	8	42.73	43.00	2	38,358	0.01%
2023/08/15	3.2	44.32	12	44.19	43.35	-8.9	38,455	-0.02%
2023/08/14	5	42.81	17	42.69	42.80	-12	38,131	-0.03%
2023/08/11	13.2	43.44	17	43.40	42.85	-3.8	37,795	-0.01%
2023/08/10	44	42.61	31	42.66	42.30	13	37,397	0.03%
2023/08/09	26.3	45.52	28	45.35	45.00	-1.7	36,606	0.00%
2023/08/08	52	46.99	23	46.87	46.35	29	36,084	0.08%
2023/08/07	47.4	46.98	54.2	47.29	48.45	-6.8	35,289	-0.02%
2023/08/04	19.1	45.27	3	45.42	45.15	16.1	33,829	0.05%
2023/08/02	41.6	45.36	17	44.90	44.95	24.6	33,238	0.07%
2023/08/01	10	48.05	9.3	47.79	48.60	0.7	32,945	0.00%
2023/07/31	11	48.02	1.3	49.96	47.05	9.7	32,749	0.03%
2023/07/28	4	47.89	20	46.58	49.50	-16	32,343	-0.05%
2023/07/27	14.4	47.37	1	47.15	46.80	13.4	32,140	0.04%
2023/07/26	8.2	48.09	22.8	48.13	47.10	-14.5	31,987	-0.05%
2023/07/25	13.4	48.47	116.5	48.74	48.30	-103.1	31,791	-0.32%	大賣/鉅額交易
2023/07/24	32.3	49.73	19.5	50.17	49.90	12.8	31,491	0.04%
2023/07/21	35.6	47.19	21.7	47.55	49.30	14	31,107	0.04%
2023/07/20	49.5	47.48	45.5	46.91	46.80	4	30,607	0.01%
2023/07/19	122.9	51.87	138.1	52.08	51.10	-15.2	29,960	-0.05%	大買/大賣/
2023/07/18	308.2	53.65	188.7	52.08	50.40	119.6	27,034	0.44%	大買/大賣/鉅額交易
2023/07/17	57	52.20	2.5	52.20	52.20	54.5	22,706	0.24%
2023/07/14	35	46.82	41	47.48	47.50	-6	22,355	-0.03%
2023/07/13	60	42.69	114.4	43.12	43.20	-54.4	21,592	-0.25%	大賣/
2023/07/12	108.1	38.60	136.9	38.73	39.30	-28.8	20,937	-0.14%	大買/大賣/
2023/07/11	5	35.88	10	35.80	35.75	-5	18,866	-0.03%
2023/07/10	15	35.04	1.1	35.05	34.90	13.9	18,579	0.07%
2023/07/07	2.2	35.31	18	35.18	35.35	-15.8	18,406	-0.09%
2023/07/06	27	35.84	3	36.13	35.55	24	18,239	0.13%
2023/07/05	37	36.49	15	36.61	36.15	22	17,878	0.12%
2023/07/04	26	37.73	41.6	37.27	37.70	-15.6	17,291	-0.09%
2023/07/03	15.2	36.09	17.5	36.21	35.95	-2.3	16,168	-0.01%
2023/06/30	21	34.74	13	34.60	34.95	8	15,723	0.05%
2023/06/29	13	34.76	13	34.70	34.70	0	15,578	0.00%
2023/06/28	15.7	34.91	9.3	35.17	34.70	6.4	15,444	0.04%
2023/06/27	15	35.75	8	35.81	35.35	7	15,208	0.05%
2023/06/26	52.2	36.08	19	36.29	36.85	33.1	14,732	0.22%
2023/06/21	22	35.25	3	35.32	35.15	19	13,755	0.14%
2023/06/20	25	34.76	17	34.71	34.50	8	13,358	0.06%
2023/06/19	84	35.22	12	35.40	35.40	72	13,068	0.55%
2023/06/16	95	37.27	71	36.87	36.45	24	12,329	0.19%
2023/06/15	32	35.09	55.5	34.97	36.15	-23.5	10,611	-0.22%
2023/06/14	4.3	32.88	2	32.70	32.90	2.3	9,027	0.03%
2023/06/13	11	32.92	6	33.03	32.85	5	8,882	0.06%
2023/06/12	0	0.00	5	32.15	32.10	-5	8,565	-0.06%
2023/06/09	0	0.00	3	32.47	32.40	-3	8,506	-0.04%
2023/06/08	3	31.58	1	31.75	31.55	2	8,322	0.02%
2023/06/07	0	0.00	9	32.37	32.40	-9	8,188	-0.11%
2023/06/06	1	31.91	12	31.93	31.95	-11	8,098	-0.14%
2023/06/05	29.2	33.23	16	33.24	32.65	13.2	7,965	0.17%
2023/06/02	23	32.97	7.1	33.35	32.90	15.9	7,652	0.21%
2023/06/01	44	33.40	61	32.93	33.40	-17	7,043	-0.24%
2023/05/31	6	31.92	15.5	31.70	31.95	-9.5	5,728	-0.17%
2023/05/30	3	30.90	7	31.18	31.00	-4	5,203	-0.08%
2023/05/29	40	31.12	81.1	31.54	31.40	-41.1	5,067	-0.81%
2023/05/24	2	29.20	13	29.12	29.20	-11	4,322	-0.25%
2023/05/23	6	29.60	7	29.58	29.25	-1	4,223	-0.02%
2023/05/22	14	30.30	21.5	30.18	30.15	-7.5	4,015	-0.19%
2023/05/19	12	29.90	8.8	29.55	30.20	3.2	3,821	0.08%
2023/05/18	0	0.00	1	28.45	28.40	-1	3,282	-0.03%
2023/05/17	0	0.00	1	28.35	28.35	-1	3,233	-0.03%
2023/05/12	1	27.75	0	0.00	27.85	1	3,217	0.03%
2023/05/11	0	0.00	2	27.90	27.85	-2	3,316	-0.06%
2023/05/09	0.2	28.00	0	0.00	27.95	0.2	3,426	0.01%
2023/05/08	1	28.05	0	0.00	28.10	1	3,450	0.03%
2023/05/05	3.3	28.20	0	0.00	28.15	3.3	3,512	0.09%
2023/05/03	0	0.00	1	28.30	28.35	-1	3,541	-0.03%
2023/05/02	4	28.31	1	28.35	28.35	3	3,592	0.08%
2023/04/27	0	0.00	1	28.30	28.30	-1	3,589	-0.03%
2023/04/21	1	27.80	0	0.00	27.75	1	3,391	0.03%
2023/04/20	0	0.00	0.5	27.95	27.85	-0.5	3,378	-0.01%
2023/04/19	1	28.00	0	0.00	27.95	1	3,349	0.03%
2023/04/18	3	28.27	0	0.00	28.25	3	3,297	0.09%
2023/04/17	1	28.55	4	28.55	28.60	-3	3,244	-0.09%
2023/04/14	0.5	27.90	4	27.90	28.10	-3.5	3,103	-0.11%
2023/04/13	4	27.73	0	0.00	27.80	4	3,054	0.13%
2023/04/11	14.1	27.88	0.1	27.90	27.90	14	3,085	0.45%
2023/03/31	2	27.35	0	0.00	27.30	2	2,977	0.07%
2023/03/29	0.1	27.50	0	0.00	27.45	0.1	2,977	0.00%
2023/03/28	1	28.55	0	0.00	28.50	1	3,005	0.03%
2023/03/27	17	28.71	0	0.00	28.65	17	3,055	0.56%
2023/03/24	1	28.65	0	0.00	28.70	1	3,060	0.03%
2023/03/23	2	28.58	0	0.00	28.60	2	3,023	0.07%
2023/03/22	0	0.00	1	28.75	28.80	-1	3,014	-0.03%
2023/03/21	1	28.60	1	28.55	28.55	0	2,995	0.00%
2023/03/16	0.3	28.00	0	0.00	27.90	0.3	2,933	0.01%
2023/03/14	0.1	28.35	0	0.00	28.25	0.1	2,932	0.00%
2023/03/13	2	28.35	2	28.43	28.50	0	2,929	0.00%
2023/03/10	3	28.70	1	28.70	28.65	2	2,899	0.07%
2023/03/09	7.2	29.04	2	29.08	29.05	5.2	2,864	0.18%
2023/03/08	1	29.20	0	0.00	29.15	1	2,812	0.04%
2023/03/07	1.1	29.26	0	0.00	29.35	1.1	2,771	0.04%
2023/03/06	3.1	29.27	0	0.00	29.35	3.1	2,738	0.11%
2023/03/03	1	29.45	0	0.00	29.35	1	2,700	0.04%
2023/03/02	3	29.22	1	29.40	29.45	2	2,659	0.08%
2023/03/01	5.1	29.55	11	29.65	29.50	-6	2,598	-0.23%
2023/02/24	0	0.00	0.2	31.55	31.60	-0.2	2,429	-0.01%
2023/02/22	1	30.75	0	0.00	31.00	1	2,369	0.04%
2023/02/20	2	30.95	0	0.00	30.95	2	2,453	0.08%
2023/02/17	1	30.80	0	0.00	30.85	1	2,475	0.04%
2023/02/15	5	30.85	0	0.00	30.75	5	2,600	0.19%
2023/02/09	15	31.08	3	30.88	30.90	12	2,666	0.45%
2023/02/07	0	0.00	3	31.87	31.85	-3	2,512	-0.12%
2023/02/03	1	31.25	3	31.25	31.40	-2	2,400	-0.08%
2023/01/31	0	0.00	1.2	30.62	30.80	-1.2	2,285	-0.05%
2023/01/30	0	0.00	6	30.30	30.30	-6	2,225	-0.27%
2023/01/17	1	29.95	0	0.00	30.00	1	2,197	0.05%
2023/01/13	0	0.00	1	30.15	30.05	-1	2,179	-0.05%
2023/01/12	2	30.25	0	0.00	30.15	2	2,169	0.09%
2023/01/10	0	0.00	2	30.10	30.10	-2	2,167	-0.09%
2023/01/03	4	29.50	4.2	29.60	29.60	-0.2	2,154	-0.01%
2022/12/30	0	0.00	3	30.05	29.50	-3	2,154	-0.14%
2022/12/29	12	29.00	8	29.69	29.70	4	2,083	0.19%
2022/12/28	4	29.15	0	0.00	29.15	4	2,050	0.20%
2022/12/26	1	29.55	0	0.00	29.55	1	2,050	0.05%
2022/12/22	0	0.00	20.8	30.05	29.75	-20.8	2,115	-0.99%
2022/12/20	0	0.00	7	29.83	29.60	-7	2,060	-0.34%
2022/12/19	0	0.00	2	29.95	29.75	-2	2,012	-0.10%
2022/12/16	7	29.26	9	29.58	29.40	-2	1,889	-0.11%
2022/12/15	2	29.68	0	0.00	29.70	2	1,844	0.11%
2022/12/13	1	29.40	0	0.00	29.65	1	1,821	0.05%
2022/12/12	3	29.05	0	0.00	29.45	3	1,810	0.17%
2022/12/05	1	29.70	0	0.00	29.70	1	1,764	0.06%
2022/12/02	1	29.95	0.4	29.99	29.95	0.6	1,791	0.04%
2022/12/01	2	30.00	0.2	30.00	29.95	1.8	1,794	0.10%
2022/11/30	1	29.60	0	0.00	29.75	1	1,770	0.06%
2022/11/29	2	29.40	0	0.00	29.60	2	1,748	0.11%
2022/11/28	0	0.00	3	29.33	29.50	-3	1,737	-0.17%
2022/11/24	1	29.30	0	0.00	29.30	1	1,718	0.06%
2022/11/23	2	29.25	1	29.25	29.25	1	1,714	0.06%
2022/11/21	0	0.00	0.4	29.05	29.05	-0.4	1,716	-0.02%
2022/11/18	0	0.00	3	29.10	28.95	-3	1,727	-0.17%
2022/11/16	0	0.00	4	29.28	29.15	-4	1,685	-0.24%
2022/11/15	1	28.85	10	28.85	28.85	-9	1,608	-0.56%
2022/11/14	0	0.00	0.2	28.90	28.85	-0.2	1,586	-0.02%
2022/11/11	2	28.78	0	0.00	28.60	2	1,541	0.13%
2022/11/09	0	0.00	2	28.30	28.30	-2	1,472	-0.14%
2022/11/08	0	0.00	1	27.85	27.85	-1	1,396	-0.07%
2022/11/04	1	27.35	0	0.00	27.60	1	1,456	0.07%
2022/11/03	0	0.00	1	27.30	27.30	-1	1,483	-0.07%
2022/10/28	2	26.80	0	0.00	26.70	2	1,671	0.12%
2022/10/21	2	26.50	0	0.00	26.45	2	1,693	0.12%
2022/10/14	0	0.00	0	26.70	26.55	0	1,765	0.00%
2022/10/11	0.1	26.85	0	0.00	26.70	0.1	1,805	0.00%
2022/10/06	0.3	27.30	0	0.00	27.30	0.3	1,797	0.02%
2022/09/29	0	0.00	1	27.20	27.15	-1	1,855	-0.05%
2022/09/28	1.1	26.15	0	0.00	26.15	1.1	1,804	0.06%
2022/09/27	0.1	26.50	1	26.50	26.60	-1	1,797	-0.05%
2022/09/26	1.4	26.61	0	0.00	26.50	1.4	1,808	0.08%
2022/09/23	1	27.40	0	0.00	27.35	1	1,795	0.06%
2022/09/22	3	27.55	0	0.00	27.50	3	1,830	0.16%
2022/09/21	1	27.75	2	27.70	27.65	-1	1,839	-0.05%
2022/09/20	0.1	27.80	1	27.90	27.75	-0.9	1,838	-0.05%
2022/09/16	3	27.90	0	0.00	27.70	3	1,895	0.16%
2022/09/08	0	0.00	1	28.20	28.10	-1	2,205	-0.05%
2022/09/06	0	0.00	1	27.35	27.35	-1	2,158	-0.05%
2022/09/01	3	27.93	0	0.00	27.80	3	2,174	0.14%
2022/08/31	0	0.00	2	28.13	28.10	-2	2,155	-0.09%
2022/08/25	2	28.45	0	0.00	28.35	2	2,123	0.09%
2022/08/22	0	0.00	1	28.80	28.75	-1	2,143	-0.05%
2022/08/19	0	0.00	1	28.90	28.90	-1	2,143	-0.05%
2022/08/15	0	0.00	0.1	28.70	28.85	-0.1	2,152	-0.01%
2022/08/12	1.1	29.10	5	28.75	28.90	-3.9	2,128	-0.18%
2022/08/11	0	0.00	4	29.14	29.10	-4	2,104	-0.19%
2022/08/10	1	29.30	30	29.40	29.10	-29	2,090	-1.39%
2022/08/09	0	0.00	2	29.40	29.45	-2	2,078	-0.10%
2022/08/08	31	28.62	3	28.77	28.70	28	2,003	1.40%
2022/08/05	5	28.35	3	28.35	28.30	2	1,993	0.10%
2022/07/28	10	28.15	1	28.15	28.10	9	2,189	0.41%
2022/07/26	0	0.00	1	28.00	28.00	-1	2,215	-0.05%
2022/07/25	0	0.00	2	28.10	28.05	-2	2,244	-0.09%
2022/07/22	1	28.35	0	0.00	28.20	1	2,242	0.04%
2022/07/21	3	27.93	4	27.89	28.05	-1	2,251	-0.04%
2022/07/20	1	27.40	2	27.40	27.20	-1	2,235	-0.04%
2022/07/18	0	0.00	3	26.97	27.05	-3	2,256	-0.13%
2022/07/14	1	26.60	1	26.85	27.10	0	2,267	0.00%
2022/07/13	0	0.00	1	26.95	26.80	-1	2,280	-0.04%
2022/07/12	1	26.70	0	0.00	26.45	1	2,285	0.04%
2022/07/08	0	0.00	3	27.50	27.40	-3	2,300	-0.13%
2022/07/07	0	0.00	1	27.25	27.40	-1	2,322	-0.04%
2022/07/06	0	26.75	0	0.00	26.75	0	2,338	0.00%
2022/07/04	2	26.93	0	0.00	26.75	2	2,417	0.08%
2022/07/01	3	27.30	0	0.00	26.80	3	2,488	0.12%
2022/06/30	0	0.00	12	27.35	27.45	-12	2,556	-0.47%
2022/06/29	0	0.00	1	28.00	28.10	-1	2,619	-0.04%
2022/06/28	0	0.00	5	28.55	28.35	-5	2,820	-0.18%
2022/06/23	0	0.00	0.1	28.40	28.20	-0.1	3,156	0.00%
2022/06/21	9	28.61	9	28.72	28.70	0	3,201	0.00%
2022/06/20	7	27.47	0	0.00	27.20	7	3,068	0.23%
2022/06/15	2	28.18	0	0.00	28.10	2	3,108	0.06%
2022/06/14	0	0.00	2	27.75	27.90	-2	3,145	-0.06%
2022/06/13	1	27.85	0	0.00	27.90	1	3,175	0.03%
2022/06/01	1	28.15	0	0.00	28.15	1	3,742	0.03%
2022/05/31	1	27.90	0	0.00	28.00	1	3,798	0.03%
2022/05/30	1	27.85	0	0.00	27.85	1	3,867	0.03%
2022/05/27	0.1	27.55	4	27.55	27.60	-3.9	3,954	-0.10%
2022/05/26	1	27.50	0	0.00	27.50	1	4,251	0.02%
2022/05/25	0	0.00	10	27.30	27.55	-10	4,316	-0.23%
2022/05/24	1	27.45	0	0.00	27.45	1	4,390	0.02%
2022/05/17	0	0.00	1	26.85	27.05	-1	4,720	-0.02%
2022/05/11	1	26.70	3	26.67	26.65	-2	4,858	-0.04%
2022/04/28	5	27.80	0	0.00	27.80	5	4,978	0.10%
2022/04/27	0	0.00	6	27.45	27.80	-6	5,007	-0.12%
2022/04/26	2	27.98	0	0.00	28.00	2	5,007	0.04%
2022/04/25	0	0.00	20	27.98	27.95	-20	5,038	-0.40%
2022/04/22	0	0.00	5	28.65	28.75	-5	5,051	-0.10%
2022/04/21	3	28.80	1	28.75	28.80	2	5,150	0.04%
2022/04/20	9	28.74	3	28.70	28.75	6	5,174	0.12%
2022/04/19	4	28.40	0	0.00	28.35	4	5,190	0.08%
2022/04/15	3	28.28	7	28.31	28.35	-4	5,300	-0.08%
2022/04/14	1	28.55	4	28.55	28.55	-3	5,386	-0.06%
2022/04/13	7	28.27	0	0.00	28.20	7	5,452	0.13%
2022/04/12	1	28.10	6	28.13	28.25	-5	5,478	-0.09%
2022/04/11	3	28.27	0	0.00	28.20	3	5,506	0.05%
2022/04/08	3	28.23	1	28.20	28.20	2	5,630	0.04%
2022/04/07	1	28.25	0	0.00	28.25	1	5,830	0.02%
2022/04/06	2	28.85	2	28.80	28.90	0	6,006	0.00%
2022/04/01	0.8	29.30	1	29.20	29.35	-0.2	6,019	0.00%
2022/03/31	9	29.72	0	0.00	29.55	9	6,065	0.15%
2022/03/30	42	31.87	96	31.86	31.75	-54	5,901	-0.92%
2022/03/29	1	31.95	1	32.00	31.85	0	5,822	0.00%
2022/03/28	1	32.15	3	32.05	32.05	-2	5,755	-0.03%
2022/03/25	1	32.45	0	0.00	32.40	1	5,732	0.02%
2022/03/24	5	32.55	10	32.41	32.50	-5	5,822	-0.09%
2022/03/23	10	32.35	0	0.00	32.30	10	6,297	0.16%
2022/03/22	1	31.90	4	32.14	32.20	-3	6,533	-0.05%
2022/03/21	7	32.10	0	0.00	32.00	7	6,617	0.11%
2022/03/18	8	31.75	0	0.00	31.75	8	6,829	0.12%
2022/03/16	2	31.60	0	0.00	31.80	2	7,434	0.03%
2022/03/14	1	32.00	0	0.00	32.05	1	7,549	0.01%
2022/03/11	2	32.00	2	31.85	31.75	0	7,637	0.00%
2022/03/10	0	0.00	1	31.85	31.85	-1	7,640	-0.01%
2022/03/09	0	0.00	2.3	31.43	31.45	-2.3	7,658	-0.03%
2022/03/08	2.5	31.72	0	0.00	31.20	2.5	7,690	0.03%
2022/03/07	5	32.35	7	32.44	32.35	-2	7,534	-0.03%
2022/03/04	0	0.00	1	33.05	33.05	-1	7,568	-0.01%
2022/03/03	0	0.00	2	33.00	33.05	-2	7,699	-0.03%
2022/03/01	14	32.64	2	32.40	32.60	12	8,286	0.14%
2022/02/25	0	0.00	3	33.68	33.55	-3	8,201	-0.04%
2022/02/24	1	33.75	27	33.75	33.70	-26	8,397	-0.31%
2022/02/23	0.3	34.15	0	0.00	34.30	0.3	8,850	0.00%
2022/02/22	3	33.80	21	33.84	33.95	-18	10,310	-0.17%
2022/02/21	3	34.40	4	34.45	34.45	-1	10,599	-0.01%
2022/02/18	0	0.00	1	33.95	33.95	-1	11,073	-0.01%
2022/02/17	1	34.15	0	0.00	34.00	1	11,685	0.01%
2022/02/16	1	34.05	0	0.00	34.00	1	11,823	0.01%
2022/02/11	1	33.70	1	33.65	33.75	0	11,970	0.00%
2022/02/09	3	33.65	1	33.60	33.75	2	11,960	0.02%
2022/02/08	5	33.40	1	33.45	33.50	4	11,952	0.03%
2022/01/26	0	0.00	4	32.31	32.30	-4	12,069	-0.03%
2022/01/24	2	32.80	0	0.00	32.80	2	12,018	0.02%
2022/01/20	1	33.70	31	33.65	33.75	-30	11,943	-0.25%
2022/01/18	12	33.84	0	0.00	33.75	12	11,920	0.10%
2022/01/14	0	0.00	20	33.00	33.00	-20	11,802	-0.17%
2022/01/13	2	33.45	0	0.00	33.50	2	11,708	0.02%
2022/01/11	1	33.50	2	33.35	33.50	-1	11,629	-0.01%
2022/01/10	1	33.55	0	0.00	33.65	1	11,562	0.01%
2022/01/07	12	34.00	1	34.00	33.80	11	11,500	0.10%
2022/01/06	1	34.10	3	34.17	34.45	-2	11,401	-0.02%
2022/01/05	3	34.42	1	34.20	34.20	2	11,325	0.02%
2022/01/04	5	34.45	4	34.55	34.50	1	11,295	0.01%
2022/01/03	10	34.79	0	0.00	34.50	10	11,256	0.09%
2021/12/30	10	35.06	9.8	35.21	35.20	0.2	11,091	0.00%
2021/12/29	1	34.95	23.1	34.88	34.95	-22.1	10,858	-0.20%
2021/12/28	0	0.00	2	34.45	34.50	-2	10,623	-0.02%
2021/12/27	9	34.32	1	34.30	34.35	8	10,562	0.08%
2021/12/24	0	0.00	1	33.85	33.80	-1	10,479	-0.01%
2021/12/23	2	34.00	2.1	33.99	34.00	-0.1	10,452	0.00%
2021/12/22	2	33.78	3	34.00	33.70	-1	10,393	-0.01%
2021/12/21	0	0.00	5	33.80	33.90	-5	10,374	-0.05%
2021/12/20	2	33.53	11	33.64	33.70	-9	10,357	-0.09%
2021/12/17	69	34.63	49.1	34.49	34.10	19.9	10,305	0.19%
2021/12/16	24	34.24	27	34.15	34.40	-3	9,813	-0.03%
2021/12/15	0	0.00	22	33.95	33.70	-22	9,596	-0.23%
2021/12/14	11	33.79	8	33.87	33.85	3	9,587	0.03%
2021/12/13	48	34.04	56	34.21	34.10	-8	9,414	-0.08%
2021/12/10	15	33.32	15.3	33.07	33.40	-0.3	9,008	0.00%
2021/12/09	4	32.84	0	0.00	32.75	4	8,775	0.05%
2021/12/08	3	32.63	1	32.65	32.70	2	8,721	0.02%
2021/12/07	17	32.69	7	32.49	32.80	10	8,643	0.12%
2021/12/06	6	32.29	10	32.30	32.30	-4	8,531	-0.05%
2021/12/03	5	32.25	1	32.20	32.20	4	8,534	0.05%
2021/12/02	3	31.83	0	0.00	31.70	3	8,484	0.04%
2021/12/01	0	0.00	10	32.15	32.15	-10	8,477	-0.12%
2021/11/30	9	32.24	1	32.30	32.00	8	8,680	0.09%
2021/11/29	8.1	31.64	4	31.70	31.70	4.1	8,595	0.05%
2021/11/26	28.2	32.24	34	32.28	32.00	-5.8	8,421	-0.07%
2021/11/25	59	32.91	7	33.03	32.90	52	8,127	0.64%
2021/11/24	12	33.63	52.1	33.80	34.00	-40.1	7,668	-0.52%
2021/11/23	7	34.05	24	34.04	33.90	-17	7,460	-0.23%
2021/11/22	42.4	34.24	77	34.17	34.50	-34.6	7,209	-0.48%
2021/11/19	50	34.18	70.1	34.39	34.40	-20.1	6,688	-0.30%
2021/11/18	62	32.21	32	31.69	32.10	30	5,175	0.58%
2021/11/17	32	32.14	3	31.77	31.75	29	4,806	0.60%
2021/11/16	29	31.01	53.2	31.33	32.10	-24.2	4,217	-0.57%
2021/11/15	5	29.95	9	30.11	30.10	-4	3,605	-0.11%
2021/11/12	10	29.70	1	29.85	29.70	9	3,436	0.26%
2021/11/11	1	29.00	1	29.15	29.10	0	3,242	0.00%
2021/11/10	22	29.24	0	0.00	29.25	22	3,266	0.67%
2021/11/09	8	29.00	0.1	29.00	29.05	7.9	3,292	0.24%
2021/11/08	1	28.80	0	0.00	28.90	1	3,265	0.03%
2021/11/05	0	0.00	4	28.80	28.90	-4	3,284	-0.12%
2021/11/04	16	29.23	0	0.00	28.90	16	3,313	0.48%
2021/11/03	22	28.98	8	29.20	29.25	14	3,272	0.43%
2021/11/01	7	28.82	2	28.80	28.80	5	3,173	0.16%
2021/10/29	4	28.70	3	28.60	28.75	1	3,165	0.03%
2021/10/28	1	28.55	0	0.00	28.60	1	3,143	0.03%
2021/10/27	5	28.50	1	28.45	28.55	4	3,137	0.13%
2021/10/26	0	0.00	1.2	28.43	28.35	-1.2	3,135	-0.04%
2021/10/21	5	28.15	1	28.15	28.15	4	3,267	0.12%
2021/10/20	1	28.30	6	28.29	28.25	-5	3,280	-0.15%
2021/10/19	0	0.00	1.1	28.25	28.30	-1.1	3,312	-0.03%
2021/10/18	1	28.25	0	0.00	28.30	1	3,356	0.03%
2021/10/15	0	0.00	2	28.23	28.30	-2	3,442	-0.06%
2021/10/14	2	28.00	0	0.00	27.95	2	3,521	0.06%
2021/10/13	5	28.15	0	0.00	28.00	5	3,702	0.14%
2021/10/12	0	0.00	0.1	28.30	28.35	-0.1	3,804	0.00%
2021/10/08	0	28.30	0	0.00	28.10	0	3,877	0.00%
2021/10/07	4	28.05	0	0.00	28.00	4	4,040	0.10%
2021/10/05	1	27.50	1	27.80	27.75	0	5,994	0.00%
2021/10/01	6	28.33	0	0.00	28.05	6	5,963	0.10%
2021/09/29	0	0.00	111	28.62	28.60	-111	5,954	-1.86%	大賣/鉅額交易
2021/09/28	5	28.75	0	0.00	29.00	5	5,947	0.08%
2021/09/27	1	28.95	0	0.00	28.95	1	5,926	0.02%
2021/09/24	10	28.98	2	29.10	29.05	8	5,964	0.13%
2021/09/22	2	28.60	0	0.00	28.70	2	5,856	0.03%
2021/09/17	10	28.80	1	28.75	28.75	9	5,835	0.15%
2021/09/16	30	28.63	0	0.00	28.70	30	5,753	0.52%
2021/09/15	35	28.42	1.6	28.37	28.30	33.4	5,696	0.59%
2021/09/14	26	28.22	2	28.23	28.20	24	5,662	0.42%
2021/09/13	1	28.10	0	0.00	28.10	1	5,666	0.02%
2021/09/10	3	28.17	1	28.10	28.15	2	5,659	0.04%
2021/09/08	0	0.00	43	28.30	28.30	-43	5,646	-0.76%
2021/09/06	0	0.00	1	29.25	28.80	-1	5,621	-0.02%
2021/09/03	3	28.98	0	0.00	28.95	3	5,543	0.05%
2021/09/02	0	0.00	4	28.35	28.30	-4	5,309	-0.08%
2021/09/01	27	28.14	2	28.08	28.05	25	5,276	0.47%
2021/08/31	5	27.90	2	27.88	27.90	3	5,270	0.06%
2021/08/30	1	27.75	0	0.00	27.80	1	5,344	0.02%
2021/08/27	2	27.78	0	0.00	27.75	2	5,384	0.04%
2021/08/26	2	27.83	20	27.90	27.80	-18	5,434	-0.33%
2021/08/25	0	27.80	3	27.83	27.90	-3	5,458	-0.05%
2021/08/20	0.1	27.05	5	27.05	27.00	-5	5,554	-0.09%
2021/08/19	12	27.28	1	27.15	27.10	11	5,566	0.20%
2021/08/17	3	27.67	0	0.00	27.50	3	5,566	0.05%
2021/08/16	10	27.85	0	0.00	27.90	10	5,546	0.18%
2021/08/13	0	0.00	3	28.42	28.30	-3	5,520	-0.05%
2021/08/12	0	28.00	0	0.00	28.10	0	5,470	0.00%
2021/08/11	0	27.95	0	0.00	27.80	0	5,515	0.00%
2021/08/10	2	28.25	0	0.00	27.95	2	5,556	0.04%
2021/08/06	4	28.70	104	28.75	28.80	-100	5,769	-1.73%	大賣/
2021/08/05	0	0.00	6	28.60	28.60	-6	5,867	-0.10%
2021/08/02	2	28.35	0	0.00	28.40	2	6,269	0.03%
2021/07/29	0	0.00	1	28.60	28.45	-1	6,372	-0.02%
2021/07/28	0	0.00	9	28.25	28.35	-9	6,441	-0.14%
2021/07/27	17	28.79	5	28.74	28.80	12	6,594	0.18%
2021/07/26	0	0.00	15	28.30	28.25	-15	6,646	-0.23%
2021/07/23	2	27.93	4	28.16	28.25	-2	7,059	-0.03%
2021/07/22	0	0.00	2	28.03	27.90	-2	7,312	-0.03%
2021/07/21	13	27.98	11	28.14	27.90	2	7,324	0.03%
2021/07/20	2	28.13	2	28.05	28.10	0	7,314	0.00%
2021/07/19	17.5	28.43	14.3	28.50	28.45	3.2	7,288	0.04%
2021/07/16	4	29.14	11	29.13	29.10	-7	7,285	-0.10%
2021/07/15	1	29.20	11.6	29.35	29.50	-10.6	7,344	-0.14%
2021/07/14	18	29.29	3	29.47	29.25	15	7,416	0.20%
2021/07/13	92	30.80	120	30.78	29.55	-28	7,341	-0.38%	大賣/
2021/07/12	31	29.33	34	29.49	30.45	-3	5,937	-0.05%
2021/07/09	0	0.00	0.4	28.15	28.15	-0.4	5,467	-0.01%
2021/07/08	1	28.00	0	0.00	28.05	1	5,561	0.02%
2021/07/07	1	27.95	5	28.00	27.95	-4	5,654	-0.07%
2021/07/05	2	28.00	2	28.05	28.00	0	5,777	0.00%
2021/07/02	7	28.00	6	28.02	27.90	1	5,812	0.02%
2021/07/01	21	28.02	11.1	28.07	28.00	9.9	5,852	0.17%
2021/06/30	4	27.54	9	27.55	27.60	-5	5,848	-0.09%
2021/06/29	8	27.61	5	27.60	27.55	3	5,913	0.05%
2021/06/28	0	0.00	10	27.70	27.70	-10	5,966	-0.17%
2021/06/25	5	27.80	6	27.76	27.75	-1	6,021	-0.02%
2021/06/24	0	0.00	0.5	27.75	27.80	-0.5	6,065	-0.01%
2021/06/22	0.1	27.70	4	27.70	27.70	-3.9	6,248	-0.06%
2021/06/21	0	0.00	13	27.56	27.65	-13	6,351	-0.20%
2021/06/18	6	27.90	9.1	27.85	28.00	-3.1	6,456	-0.05%
2021/06/17	1	27.60	1	27.75	27.90	0	6,533	0.00%
2021/06/16	5.7	27.71	1	27.85	27.75	4.7	6,605	0.07%
2021/06/15	1	27.90	3	27.90	27.90	-2	6,659	-0.03%
2021/06/11	1	27.55	2	27.50	27.50	-1	6,697	-0.01%
2021/06/10	4	27.45	1	27.50	27.55	3	6,765	0.04%
2021/06/09	7	27.74	0	0.00	27.70	7	6,812	0.10%
2021/06/08	0	0.00	2	28.00	27.90	-2	6,922	-0.03%
2021/06/07	9	27.88	4	28.00	28.00	5	7,096	0.07%
2021/06/04	3	28.68	0.4	28.65	28.60	2.6	7,217	0.04%
2021/06/03	7	28.56	10	28.55	28.65	-3	7,636	-0.04%
2021/06/01	6	28.30	1	28.45	28.20	5	7,645	0.07%
2021/05/31	0	0.00	26	28.23	28.20	-26	7,625	-0.34%
2021/05/28	0	0.00	1	28.30	28.20	-1	7,626	-0.01%
2021/05/27	2	28.10	0	28.30	28.15	2	7,729	0.03%
2021/05/26	1	28.10	1	28.25	28.25	0	7,825	0.00%
2021/05/25	0	0.00	3	28.20	28.25	-3	7,869	-0.04%
2021/05/24	2	27.70	0	0.00	27.90	2	7,959	0.03%
2021/05/21	0.7	27.20	0	0.00	27.30	0.7	8,241	0.01%
2021/05/19	12	26.71	2	26.95	26.95	10	8,349	0.12%
2021/05/18	7	26.49	2	26.70	27.00	5	8,339	0.06%
2021/05/17	13	25.73	35	25.94	25.65	-22	8,341	-0.26%
2021/05/14	1.1	27.35	23	27.39	27.45	-21.9	8,180	-0.27%
2021/05/13	25.6	26.91	35	26.79	27.00	-9.4	8,103	-0.12%
2021/05/12	13.3	27.54	43	28.25	27.45	-29.7	7,988	-0.37%
2021/05/11	1	28.70	95	28.78	28.60	-94	7,759	-1.21%
2021/05/10	72	29.15	0	0.00	29.00	72	7,676	0.94%
2021/05/07	20.1	29.12	102	29.05	29.30	-82	7,685	-1.07%	大賣/
2021/05/06	11	28.70	0	0.00	28.90	11	7,676	0.14%
2021/05/05	8.1	28.93	3	28.97	28.80	5.1	7,625	0.07%
2021/05/04	77.1	28.94	57	28.49	28.85	20.1	7,576	0.27%
2021/05/03	25	29.95	25	30.56	29.75	0	7,425	0.00%
2021/04/29	7	30.55	9	30.92	30.60	-2	7,303	-0.03%
2021/04/28	16	30.11	5	30.05	30.30	11	6,924	0.16%
2021/04/27	6.8	29.49	14	29.50	29.50	-7.2	6,734	-0.11%
2021/04/26	55	29.40	1.1	29.36	29.40	53.9	6,735	0.80%
2021/04/23	10.1	29.28	1	29.50	29.35	9.1	6,707	0.14%
2021/04/22	25	29.80	12	29.66	29.35	13	6,801	0.19%
2021/04/21	9	30.06	22	30.02	30.15	-13	6,734	-0.19%
2021/04/20	33	29.37	35	29.73	29.80	-2	6,621	-0.03%
2021/04/19	2	29.30	13	29.30	29.35	-11	6,537	-0.17%
2021/04/16	6.5	29.05	3	29.15	29.15	3.5	6,590	0.05%
2021/04/15	4	28.85	0	0.00	28.85	4	6,609	0.06%
2021/04/14	40.2	28.96	35	28.51	28.65	5.2	6,617	0.08%
2021/04/13	52	29.10	33	29.00	28.90	19	6,607	0.29%
2021/04/12	13	29.40	10	29.49	29.30	3	6,532	0.05%
2021/04/09	3	29.30	0	0.00	29.45	3	6,479	0.05%
2021/04/08	8	29.09	10.7	29.15	29.20	-2.7	6,460	-0.04%
2021/04/07	3	28.97	101	29.04	29.15	-98	6,483	-1.51%	大賣/
2021/04/06	7	29.09	0	0.00	29.05	7	6,496	0.11%
2021/04/01	0	0.00	1	29.15	29.15	-1	6,453	-0.02%
2021/03/30	2.2	28.56	2	28.70	28.70	0.2	6,349	0.00%
2021/03/29	6	28.68	0	0.00	28.65	6	6,295	0.10%
2021/03/26	5.5	28.56	0	0.00	28.60	5.5	6,283	0.09%
2021/03/25	6	28.65	0	0.00	28.65	6	6,276	0.10%
2021/03/24	105	29.30	0.2	29.30	29.30	104.8	6,234	1.68%	大買/鉅額交易
2021/03/23	12	29.26	1	29.25	29.25	11	6,178	0.18%
2021/03/22	6	28.92	1	29.05	28.95	5	6,122	0.08%
2021/03/19	10	29.05	0	0.00	29.10	10	6,135	0.16%
2021/03/18	2	29.05	1	29.05	29.05	1	6,113	0.02%
2021/03/17	5	29.00	0	0.00	29.10	5	6,181	0.08%
2021/03/16	11	29.10	0	0.00	29.15	11	6,395	0.17%
2021/03/15	8	28.98	3	28.98	29.10	5	6,548	0.08%
2021/03/12	6	28.67	9.1	28.68	28.95	-3.1	7,216	-0.04%
2021/03/11	41	28.84	4	28.76	28.80	37	7,457	0.50%
2021/03/10	26	28.75	9	28.74	28.80	17	7,347	0.23%
2021/03/09	77	28.26	31	28.44	28.45	46	7,224	0.64%
2021/03/08	37	30.50	0	0.00	30.30	37	6,814	0.54%
2021/03/04	1	30.35	4	30.35	30.40	-3	6,845	-0.04%
2021/03/03	0	0.00	1	30.45	30.60	-1	6,834	-0.01%
2021/03/02	3	30.73	8	30.86	30.60	-5	6,832	-0.07%
2021/02/26	4	30.35	7	30.57	30.95	-3	6,770	-0.04%
2021/02/25	3.9	30.61	1	30.65	30.65	2.9	6,746	0.04%
2021/02/24	2	30.63	20	30.67	30.50	-18	6,816	-0.26%
2021/02/23	19.4	30.87	18	30.99	31.00	1.4	6,687	0.02%
2021/02/22	1	30.05	3	30.10	30.25	-2	6,367	-0.03%
2021/02/19	0	0.00	4.3	29.73	29.90	-4.3	6,263	-0.07%
2021/02/18	2	29.50	1	29.60	29.65	1	6,260	0.02%
2021/02/17	16	29.36	1	29.45	29.40	15	6,317	0.24%
2021/02/05	4	29.31	0	0.00	29.25	4	6,284	0.06%
2021/02/04	2	29.18	2	29.38	29.15	0	6,286	0.00%
2021/02/03	1	29.25	0	0.00	29.30	1	6,351	0.02%
2021/02/02	0	0.00	3.1	29.20	29.25	-3.1	6,382	-0.05%
2021/02/01	3	28.92	11	28.97	29.00	-8	6,387	-0.13%
2021/01/29	1	29.15	16	29.05	29.10	-15	6,375	-0.24%
2021/01/28	2	29.33	3	29.28	29.30	-1	6,332	-0.02%
2021/01/27	4	29.54	3	29.50	29.45	1	6,298	0.02%
2021/01/26	1	29.55	1	29.70	29.35	0	6,288	0.00%
2021/01/25	3	29.45	2	29.43	29.50	1	6,277	0.02%
2021/01/22	1	29.15	1	29.15	29.30	0	6,252	0.00%
2021/01/21	2.1	29.32	1.2	29.16	29.20	0.9	6,236	0.01%
2021/01/20	7.2	29.39	7.8	29.41	29.15	-0.6	6,197	-0.01%
2021/01/19	1	29.85	0	0.00	29.80	1	6,118	0.02%
2021/01/18	1	29.70	12.1	29.68	29.90	-11.1	6,074	-0.18%
2021/01/15	8	30.04	8	30.13	29.85	0	6,042	0.00%
2021/01/14	7	30.05	10.4	30.04	30.05	-3.4	5,906	-0.06%
2021/01/13	6	29.89	1	29.85	29.85	5	5,892	0.08%
2021/01/12	19	29.90	4	29.95	29.80	15	5,874	0.26%
2021/01/11	5.1	30.11	11	29.95	30.15	-5.9	5,800	-0.10%
2021/01/08	4.9	29.35	0	0.00	29.40	4.9	5,671	0.09%
2021/01/07	3	29.43	5	29.52	29.40	-2	5,610	-0.04%
2021/01/06	4	29.61	12	29.63	29.40	-8	5,588	-0.14%
2021/01/05	2	29.50	1	29.45	29.60	1	5,539	0.02%
2021/01/04	2	29.53	4	29.50	29.50	-2	5,540	-0.04%
2020/12/31	4.2	29.76	4	29.78	29.50	0.2	5,528	0.00%
2020/12/30	3	29.62	41.1	29.52	29.65	-38.1	5,496	-0.69%
2020/12/29	4	29.21	4	29.28	29.30	0	5,419	0.00%
2020/12/28	0	0.00	2	29.43	29.40	-2	5,366	-0.04%
2020/12/25	2	29.38	13.4	29.28	29.30	-11.4	5,361	-0.21%
2020/12/24	1	29.20	10	29.16	29.20	-9	5,336	-0.17%
2020/12/23	3	29.08	6	29.13	29.15	-3	5,323	-0.06%
2020/12/22	15.5	29.21	4	29.26	29.00	11.5	5,341	0.21%
2020/12/21	9	29.12	6	29.06	29.20	3	5,356	0.06%
2020/12/18	9	29.53	3	29.67	29.40	6	5,325	0.11%
2020/12/17	4	29.25	4.3	29.18	29.20	-0.3	5,288	-0.01%
2020/12/16	5	29.41	5	29.30	29.40	0	5,248	0.00%
2020/12/15	13	29.41	11	29.60	29.25	2	5,195	0.04%
2020/12/14	2	29.83	8	29.83	29.80	-6	5,096	-0.12%
2020/12/11	3	29.73	6	30.08	29.70	-3	5,063	-0.06%
2020/12/10	35	30.09	5	30.15	30.05	30	4,961	0.60%
2020/12/09	35	31.11	19	31.09	31.15	16	4,696	0.34%
2020/12/08	102	32.25	72	31.80	31.75	30	4,523	0.66%	大買/
2020/12/07	15	30.52	45.2	30.64	31.25	-30.2	3,891	-0.78%
2020/12/04	0	0.00	2	29.85	29.90	-2	3,535	-0.06%
2020/12/03	1	29.75	0	0.00	29.65	1	3,472	0.03%
2020/12/02	2	29.50	0	0.00	29.60	2	3,435	0.06%
2020/12/01	3	29.43	0	0.00	29.65	3	3,423	0.09%
2020/11/30	3	29.67	4	29.88	29.50	-1	3,409	-0.03%
2020/11/27	3.6	29.78	6	29.78	29.75	-2.4	3,366	-0.07%
2020/11/26	2	29.65	1	29.70	29.65	1	3,339	0.03%
2020/11/25	1	29.50	7.1	29.60	29.65	-6.1	3,340	-0.18%
2020/11/24	9	29.64	1	29.80	29.60	8	3,319	0.24%
2020/11/23	5	29.25	10	29.35	29.60	-5	3,263	-0.15%
2020/11/19	3.3	29.25	1.4	29.24	29.20	1.9	3,269	0.06%
2020/11/18	0	0.00	2	29.10	29.20	-2	3,272	-0.06%
2020/11/17	3.8	29.03	2	29.08	29.00	1.8	3,295	0.05%
2020/11/16	5	29.13	5.2	29.13	29.10	-0.2	3,409	-0.01%
2020/11/13	4	29.35	33	29.17	29.35	-29	3,388	-0.86%
2020/11/12	4	29.23	8	29.21	29.10	-4	3,373	-0.12%
2020/11/11	3	29.23	2	29.20	29.35	1	3,394	0.03%
2020/11/10	2	29.00	2	29.05	29.00	0	3,365	0.00%
2020/11/09	0	0.00	3	29.00	28.90	-3	3,523	-0.09%
2020/11/06	1	29.10	4	28.99	28.85	-3	3,665	-0.08%
2020/11/03	0	0.00	0.8	28.70	28.70	-0.8	3,685	-0.02%
2020/11/02	0	0.00	32	28.20	28.30	-32	3,703	-0.86%
2020/10/30	32	28.44	0	0.00	28.20	32	3,715	0.86%
2020/10/29	1	28.40	1	28.35	28.45	0	3,722	0.00%
2020/10/28	0	0.00	3	28.65	28.60	-3	3,746	-0.08%
2020/10/21	2	29.08	4	29.25	28.95	-2	4,020	-0.05%
2020/10/20	33.8	28.66	0.6	28.90	28.90	33.2	4,113	0.81%
2020/10/19	4	28.70	4	28.70	28.70	0	4,135	0.00%
2020/10/16	1	28.55	0	0.00	28.60	1	4,213	0.02%
2020/10/15	0	0.00	2	28.50	28.60	-2	4,251	-0.05%
2020/10/14	0	0.00	1.1	28.51	28.55	-1.1	4,286	-0.03%
2020/10/13	1	28.10	0	0.00	28.25	1	4,424	0.02%
2020/10/08	0	0.00	3	28.55	28.55	-3	4,601	-0.07%
2020/10/07	3	28.73	2	28.60	28.70	1	4,946	0.02%
2020/10/06	2	28.48	0	0.00	28.50	2	5,298	0.04%
2020/09/30	0	0.00	3.1	28.47	28.60	-3.1	5,762	-0.05%
2020/09/29	0	0.00	3	28.18	28.10	-3	5,860	-0.05%
2020/09/28	1	28.00	0	0.00	28.05	1	6,101	0.02%
2020/09/25	3	27.75	25	27.60	27.60	-22	6,327	-0.35%
2020/09/24	14	27.78	7	27.79	27.65	7	6,527	0.11%
2020/09/23	0	0.00	2	28.30	28.15	-2	6,661	-0.03%
2020/09/22	15	28.50	3	28.50	28.45	12	6,755	0.18%
2020/09/21	0	0.00	4	28.96	28.90	-4	6,889	-0.06%
2020/09/18	0	0.00	3.1	28.93	28.95	-3.1	7,011	-0.04%
2020/09/17	3	28.85	12	28.86	28.85	-9	7,138	-0.13%
2020/09/16	5	28.85	3	29.00	28.85	2	7,190	0.03%
2020/09/15	1	28.85	1	28.95	28.85	0	7,247	0.00%
2020/09/11	17	29.10	0.1	29.05	29.00	16.9	7,485	0.23%
2020/09/10	16	29.10	2	29.03	29.10	14	7,510	0.19%
2020/09/09	3	28.38	4	28.31	28.55	-1	7,488	-0.01%
2020/09/08	0	0.00	1	28.50	28.60	-1	7,595	-0.01%
2020/09/07	1	28.55	0.2	28.50	28.45	0.8	7,756	0.01%
2020/09/04	2	28.30	0	0.00	28.50	2	7,924	0.03%
2020/09/03	3	28.95	1	29.10	28.70	2	8,277	0.02%
2020/09/02	1	28.80	0	0.00	28.85	1	8,345	0.01%
2020/09/01	1	28.80	1.1	28.81	28.85	-0.1	8,522	0.00%
2020/08/31	0	0.00	1	29.10	28.90	-1	8,629	-0.01%
2020/08/28	1	28.80	0.6	29.15	29.15	0.4	8,671	0.00%
2020/08/27	3	29.00	1	29.10	28.85	2	8,748	0.02%
2020/08/26	10	28.94	0	0.00	28.95	10	8,858	0.11%
2020/08/25	1.2	28.23	3	28.25	28.35	-1.8	8,837	-0.02%
2020/08/21	0.4	28.05	0	0.00	27.95	0.4	9,124	0.00%
2020/08/20	8	27.68	5.1	27.68	27.75	2.9	9,210	0.03%
2020/08/19	2	28.68	0.6	28.60	28.45	1.4	9,233	0.02%
2020/08/18	0	0.00	25	28.75	28.75	-25	9,372	-0.27%
2020/08/17	0	0.00	7	28.55	28.85	-7	9,759	-0.07%
2020/08/13	33	28.35	3.2	28.36	28.25	29.8	10,698	0.28%
2020/08/12	6	28.76	3	28.78	28.75	3	10,562	0.03%
2020/08/10	0	0.00	11	29.33	29.35	-11	10,611	-0.10%
2020/08/07	0	0.00	8	29.30	29.25	-8	10,807	-0.07%
2020/08/06	3	29.47	4	29.40	29.40	-1	10,949	-0.01%
2020/08/05	6	29.33	0	0.00	29.35	6	11,121	0.05%
2020/08/04	2.2	29.24	1	29.20	29.30	1.2	11,202	0.01%
2020/08/03	7.2	29.18	0	0.00	29.20	7.2	11,308	0.06%
2020/07/31	6.1	29.51	0	0.00	29.55	6.1	11,359	0.05%
2020/07/30	2	29.15	1	29.15	29.15	1	11,446	0.01%
2020/07/29	5.1	29.05	2	28.80	29.00	3.1	11,475	0.03%
2020/07/28	3	28.77	6	28.66	28.25	-3	11,504	-0.03%
2020/07/27	11	28.54	0	0.00	28.55	11	11,547	0.10%
2020/07/24	42	29.28	10	29.24	29.00	32	11,509	0.28%
2020/07/23	18	29.62	16	29.60	29.60	2	11,390	0.02%
2020/07/22	9.2	29.72	0	0.00	29.75	9.2	11,429	0.08%
2020/07/21	1.2	29.92	4	29.93	29.85	-2.8	11,397	-0.02%
2020/07/20	1	29.70	32	29.25	29.65	-31	11,411	-0.27%
2020/07/17	9	29.81	4	29.70	29.55	5	11,486	0.04%
2020/07/16	4	30.06	0	0.00	30.15	4	11,564	0.03%
2020/07/15	13	30.07	20	29.89	29.85	-7	11,684	-0.06%
2020/07/14	31	30.04	4	30.20	30.35	27	11,764	0.23%
2020/07/13	33	34.13	15	34.17	34.20	18	11,554	0.16%
2020/07/10	11	33.97	61	33.86	33.90	-50	11,409	-0.44%
2020/07/09	7	33.43	16	33.54	33.55	-9	11,334	-0.08%
2020/07/08	4	33.35	2	33.55	33.55	2	11,280	0.02%
2020/07/07	14	33.35	19	33.57	33.35	-5	11,272	-0.04%
2020/07/06	7	33.89	29	33.91	33.95	-22	11,266	-0.20%
2020/07/03	35	33.00	21	33.05	33.30	14	11,364	0.12%
2020/07/02	2	32.50	15	32.69	32.75	-13	11,254	-0.12%
2020/07/01	1	32.55	0	0.00	32.40	1	11,141	0.01%
2020/06/30	13	32.51	0	0.00	32.40	13	11,075	0.12%
2020/06/29	6	32.23	20	32.19	32.25	-14	11,012	-0.13%
2020/06/24	19	31.99	2	32.13	32.15	17	10,937	0.16%
2020/06/23	5.4	31.53	5	31.66	31.45	0.4	10,969	0.00%
2020/06/22	8	31.63	1.1	31.65	31.60	6.9	11,028	0.06%
2020/06/19	2.3	31.43	2.3	31.41	31.45	0	11,190	0.00%
2020/06/18	4.3	31.37	0	0.00	31.45	4.3	11,126	0.04%
2020/06/17	0	0.00	2	31.28	31.30	-2	11,142	-0.02%
2020/06/16	7	31.44	9	31.39	31.55	-2	11,267	-0.02%
2020/06/15	5	31.31	3	31.22	31.05	2	11,582	0.02%
2020/06/12	22	31.29	39	31.39	31.50	-17	11,701	-0.15%
2020/06/11	6	32.22	25	32.20	32.05	-19	11,810	-0.16%
2020/06/10	24	32.83	2.4	32.72	32.80	21.6	11,843	0.18%
2020/06/09	4	32.28	1	32.15	32.35	3	11,888	0.03%
2020/06/08	11	32.19	12.3	32.19	32.10	-1.3	12,160	-0.01%
2020/06/05	3	32.58	2	32.30	32.55	1	12,335	0.01%
2020/06/04	11	32.07	0	0.00	32.20	11	12,519	0.09%
2020/06/03	1	32.05	0	0.00	31.95	1	12,684	0.01%
2020/06/02	6	32.07	0	0.00	31.95	6	12,674	0.05%
2020/06/01	1	32.30	1	32.35	32.35	0	12,701	0.00%
2020/05/29	13	32.58	2	32.45	32.30	11	12,842	0.09%
2020/05/28	5	32.10	0	0.00	32.05	5	13,010	0.04%
2020/05/27	3.3	32.10	1	32.05	32.05	2.3	13,239	0.02%
2020/05/26	5	32.41	26	32.30	32.10	-21	13,584	-0.15%
2020/05/25	8	32.37	20.3	31.91	32.35	-12.3	13,635	-0.09%
2020/05/22	56	32.82	65	32.53	32.40	-9	13,734	-0.07%
2020/05/21	38	32.72	54	32.46	33.30	-16	13,906	-0.12%
2020/05/20	4.5	30.58	2	30.55	30.70	2.5	13,366	0.02%
2020/05/19	6	30.14	1	30.20	30.10	5	14,171	0.04%
2020/05/18	17	29.72	0	0.00	29.75	17	14,846	0.11%
2020/05/15	17	29.77	6	29.82	29.75	11	15,551	0.07%
2020/05/14	16	30.21	4	30.11	30.10	12	15,703	0.08%
2020/05/13	22	30.90	0	0.00	31.00	22	15,635	0.14%
2020/05/12	11	31.08	1	31.35	31.35	10	15,550	0.06%
2020/05/11	1.4	30.80	0	0.00	30.80	1.4	15,487	0.01%
2020/05/08	3.2	30.69	5	30.45	30.50	-1.8	15,395	-0.01%
2020/05/07	11	30.66	0	0.00	30.80	11	15,297	0.07%
2020/05/06	30	30.81	5	30.68	30.50	25	15,231	0.16%
2020/05/05	11.4	30.29	0	0.00	30.25	11.4	15,125	0.08%
2020/05/04	1	30.10	1	30.00	30.15	0	15,101	0.00%
2020/04/30	1.4	30.71	1	30.65	30.60	0.4	15,050	0.00%
2020/04/29	4.2	30.39	3	30.35	30.50	1.2	15,013	0.01%
2020/04/28	10	30.40	0	0.00	30.35	10	14,991	0.07%
2020/04/27	0	30.25	7	29.81	30.25	-7	15,081	-0.05%
2020/04/24	1.1	29.31	10	29.60	29.40	-9	15,045	-0.06%
2020/04/23	11	29.87	2	29.60	29.60	9	15,106	0.06%
2020/04/22	7	29.15	10	28.87	29.50	-3	15,092	-0.02%
2020/04/21	12.1	29.81	37	29.71	29.40	-24.9	15,059	-0.17%
2020/04/20	9	30.49	11	30.46	30.35	-2	14,935	-0.01%
2020/04/17	47	31.71	18	31.60	30.85	29	14,813	0.20%
2020/04/16	10	31.50	6.2	31.37	31.40	3.8	14,601	0.03%
2020/04/15	3	31.10	20.2	30.83	31.20	-17.2	14,441	-0.12%
2020/04/14	16	30.61	14.3	30.40	30.80	1.7	14,234	0.01%
2020/04/13	4	29.33	45	29.38	29.35	-41	14,016	-0.29%
2020/04/10	33	29.07	8	29.10	29.15	25	13,957	0.18%
2020/04/09	11	29.14	7	29.09	29.05	4	13,866	0.03%
2020/04/08	33	29.03	22	28.91	29.10	11	13,659	0.08%
2020/04/07	12	27.64	1	27.65	27.55	11	13,336	0.08%
2020/04/06	3.1	27.24	0	0.00	27.30	3.1	13,221	0.02%
2020/04/01	6	27.23	1	27.10	27.25	5	13,146	0.04%
2020/03/31	1.1	27.02	1	27.20	27.15	0.1	13,076	0.00%
2020/03/30	4	26.36	0	0.00	26.95	4	12,986	0.03%
2020/03/27	11.1	27.03	0	0.00	26.85	11.1	12,952	0.09%
2020/03/26	5.1	26.12	13	26.44	26.85	-7.9	12,801	-0.06%
2020/03/25	25	27.03	4	26.69	26.45	21	12,784	0.16%
2020/03/24	8	25.80	5	25.74	25.80	3	12,601	0.02%
2020/03/23	8	24.12	6	24.10	24.10	2	12,552	0.02%
2020/03/20	4	24.60	6	25.14	25.10	-2	12,500	-0.02%
2020/03/19	21	24.12	2	23.60	23.40	19	12,332	0.15%
2020/03/18	9.1	26.48	14	26.95	26.00	-4.9	11,994	-0.04%
2020/03/17	34	27.07	7	27.00	26.80	27	11,782	0.23%
2020/03/16	7	28.40	3	28.10	27.75	4	11,545	0.03%
2020/03/13	18	28.00	7	28.41	28.95	11	11,507	0.10%
2020/03/12	36	29.95	48	30.64	30.05	-12	11,085	-0.11%
2020/03/11	54.1	32.85	6	32.13	31.60	48.1	10,744	0.45%
2020/03/10	12.1	32.99	5	33.54	33.35	7.1	10,395	0.07%
2020/03/09	30	33.35	12	33.13	32.70	18	10,107	0.18%
2020/03/06	7	33.87	1	33.90	34.10	6	9,880	0.06%
2020/03/05	5	34.20	1.3	34.10	34.25	3.7	9,839	0.04%
2020/03/04	17	33.90	14	33.98	33.70	3	9,695	0.03%
2020/03/03	7	34.98	9	35.06	34.50	-2	9,468	-0.02%
2020/03/02	8	33.52	10	33.06	34.25	-2	9,098	-0.02%
2020/02/27	36	35.25	34	34.82	34.05	2	8,789	0.02%
2020/02/26	12	34.70	6	34.77	34.75	6	8,378	0.07%
2020/02/25	14	34.61	21	34.69	34.55	-7	8,182	-0.09%
2020/02/24	7	34.71	28	34.94	35.10	-21	7,914	-0.27%
2020/02/21	1	34.20	8	34.28	34.20	-7	7,428	-0.09%
2020/02/20	16	34.42	45.3	34.55	34.40	-29.3	7,200	-0.41%
2020/02/19	35	32.75	42	32.85	33.50	-7	6,467	-0.11%
2020/02/18	9	31.42	30	31.91	31.60	-21	5,842	-0.36%
2020/02/17	0	0.00	19	30.37	30.50	-19	5,350	-0.36%
2020/02/14	11	29.76	18	29.76	29.70	-7	5,272	-0.13%
2020/02/13	1	29.45	0	0.00	29.35	1	5,375	0.02%
2020/02/12	0	0.00	3	29.45	29.45	-3	5,428	-0.06%
2020/02/11	10	28.75	0	0.00	28.70	10	5,418	0.18%
2020/02/10	3	28.33	4	28.71	28.65	-1	5,423	-0.02%
2020/02/06	6.3	28.66	1	28.75	28.80	5.3	5,412	0.10%
2020/02/05	0.2	28.50	0	0.00	28.50	0.2	5,408	0.00%
2020/02/04	1.2	28.51	0	0.00	28.50	1.2	5,368	0.02%
2020/02/03	64.1	28.23	131	28.00	28.40	-66.9	5,355	-1.25%	大賣/
2020/01/31	7.2	29.14	7	29.25	29.00	0.2	5,286	0.00%
2020/01/30	29	28.85	7	28.98	28.95	22	5,300	0.42%
2020/01/20	11	30.52	0	0.00	30.35	11	5,211	0.21%
2020/01/17	1.4	30.37	12	30.46	30.40	-10.6	5,432	-0.20%
2020/01/16	2	29.95	4	29.87	29.95	-2	5,315	-0.04%
2020/01/15	0	0.00	24	29.84	29.85	-24	5,260	-0.46%
2020/01/14	2	29.70	4	29.53	29.70	-2	5,180	-0.04%
2020/01/13	1	29.15	24	29.15	29.20	-23	5,078	-0.45%
2020/01/10	86	28.73	2	28.68	29.00	84	5,041	1.67%
2020/01/09	1	28.20	0	0.00	28.30	1	4,987	0.02%
2020/01/08	11	28.21	0	0.00	28.15	11	5,030	0.22%
2020/01/07	25	28.50	0	0.00	28.55	25	5,001	0.50%
2020/01/06	3	28.52	1	28.55	28.60	2	4,970	0.04%
2020/01/03	3	28.85	8	29.00	28.95	-5	4,950	-0.10%
2020/01/02	0	0.00	22	29.00	28.95	-22	4,932	-0.45%
2019/12/31	2	29.00	0	0.00	29.00	2	4,892	0.04%
2019/12/30	0	0.00	3	29.10	29.10	-3	4,877	-0.06%
2019/12/27	5.1	28.95	0	0.00	29.00	5.1	4,888	0.10%
2019/12/26	1.1	28.95	0	0.00	29.00	1.1	4,880	0.02%
2019/12/25	0.1	28.90	0	0.00	29.00	0.1	4,894	0.00%
2019/12/24	9.1	28.91	0	0.00	29.00	9.1	4,917	0.19%
2019/12/23	2	29.08	3	29.05	29.10	-1	4,971	-0.02%
2019/12/20	44	29.15	31	29.29	29.00	13	5,011	0.26%
2019/12/19	15	29.25	17	29.22	29.20	-2	4,929	-0.04%
2019/12/18	1	29.10	2	29.10	29.20	-1	4,875	-0.02%
2019/12/17	0	0.00	1	28.65	28.80	-1	4,772	-0.02%
2019/12/16	0.2	28.70	0	0.00	28.75	0.2	4,736	0.00%
2019/12/13	257.7	28.68	252	28.48	28.65	5.7	4,720	0.12%	大買/大賣/
2019/12/12	4.2	28.61	3	28.70	28.70	1.2	4,641	0.03%
2019/12/11	2.2	28.65	0	0.00	28.70	2.2	4,646	0.05%
2019/12/10	2	28.93	4.1	29.04	28.80	-2.1	4,624	-0.05%
2019/12/09	1	28.30	0	0.00	28.35	1	4,434	0.02%
2019/12/06	3	28.32	1	28.45	28.45	2	4,445	0.04%
2019/12/04	1	27.75	1	27.90	27.90	0	4,382	0.00%
2019/12/03	2	27.90	10	28.00	28.00	-8	4,371	-0.18%
2019/12/02	1	28.30	0	0.00	28.00	1	4,352	0.02%
2019/11/29	1	28.25	1	28.50	28.35	0	4,290	0.00%
2019/11/28	9	28.38	0	0.00	28.40	9	4,253	0.21%
2019/11/27	2.7	28.41	11	28.45	28.45	-8.3	4,251	-0.20%
2019/11/26	2	28.35	0	0.00	28.50	2	4,267	0.05%
2019/11/25	2.1	28.50	2	28.55	28.50	0.1	4,288	0.00%
2019/11/22	3.1	28.89	0	0.00	28.70	3.1	4,306	0.07%
2019/11/21	11.1	28.71	0	0.00	28.75	11.1	4,296	0.26%
2019/11/20	12.1	28.80	10	28.90	28.90	2.1	4,255	0.05%
2019/11/19	0	0.00	2.2	29.44	29.30	-2.2	4,174	-0.05%
2019/11/18	5	29.12	22.1	29.21	29.30	-17.1	4,043	-0.42%
2019/11/15	4	28.79	0	0.00	28.60	4	3,849	0.10%
2019/11/14	6	28.78	0	0.00	28.70	6	3,743	0.16%
2019/11/13	23	28.89	15	28.83	28.90	8	3,464	0.23%
2019/11/12	7	28.39	6.3	28.18	28.50	0.7	3,212	0.02%
2019/11/11	0.9	27.60	20	27.75	27.75	-19.2	2,970	-0.64%
2019/11/08	10	27.50	4	27.34	27.50	6	2,837	0.21%
2019/11/07	1	27.00	0	0.00	26.90	1	2,700	0.04%
2019/11/05	1	27.00	9	26.99	26.95	-8	2,653	-0.30%
2019/11/04	0	0.00	10	26.75	26.75	-10	2,631	-0.38%
2019/10/29	10.2	26.55	0	0.00	26.60	10.2	2,615	0.39%
2019/10/28	25	27.27	1	26.90	26.90	24	2,532	0.95%
2019/10/25	2	26.98	11	26.89	27.10	-9	2,462	-0.37%
2019/10/24	11	25.91	0	0.00	26.00	11	2,207	0.50%
2019/10/23	4	25.84	1	25.90	25.75	3	2,196	0.14%
2019/10/21	0.1	25.80	0	0.00	25.75	0.1	2,177	0.00%
2019/10/18	2	25.45	0	0.00	25.45	2	2,161	0.09%
2019/10/17	1	25.45	0	0.00	25.50	1	2,137	0.05%
2019/10/16	3	25.57	1	25.65	25.70	2	2,100	0.10%
2019/10/15	0	0.00	27	25.75	25.90	-27	2,048	-1.32%
2019/10/14	0.1	26.00	0	0.00	25.90	0.1	2,046	0.00%
2019/10/09	1	25.90	0	0.00	25.70	1	2,060	0.05%
2019/10/08	0.1	26.15	0	0.00	26.10	0.1	2,040	0.00%
2019/10/07	0	0.00	1.9	26.00	26.00	-1.9	2,040	-0.09%
2019/10/03	2.1	25.60	1	25.80	25.95	1.1	2,061	0.05%
2019/10/01	2.1	26.25	0	0.00	26.10	2.1	2,010	0.10%
2019/09/27	2	26.00	0	0.00	26.15	2	1,979	0.10%
2019/09/26	14	26.36	2	26.45	26.25	12	1,941	0.62%
2019/09/25	4.1	26.06	0	0.00	26.00	4.1	1,854	0.22%
2019/09/24	17	26.51	0	0.00	26.45	17	1,789	0.95%
2019/09/23	8	26.30	0	0.00	26.40	8	1,772	0.45%
2019/09/20	2.1	26.23	0	0.00	26.15	2.1	1,772	0.12%
2019/09/19	4	26.25	0	0.00	26.25	4	1,767	0.23%
2019/09/17	0.1	26.40	0	0.00	26.30	0.1	1,749	0.01%
2019/09/16	2	26.03	0	0.00	26.30	2	1,740	0.11%
2019/09/12	1.4	26.48	11	26.50	26.50	-9.7	1,713	-0.56%
2019/09/11	7.3	26.45	0	0.00	26.50	7.3	1,693	0.43%
2019/09/10	2	26.65	0	0.00	26.60	2	1,677	0.12%
2019/09/09	0.2	27.40	0	0.00	27.30	0.2	1,641	0.01%
2019/09/05	0.5	27.70	0	0.00	27.55	0.5	1,645	0.03%
2019/09/04	4	27.55	0	0.00	27.60	4	1,643	0.24%
2019/09/02	2	27.60	0	0.00	27.65	2	1,667	0.12%
2019/08/30	1.1	27.48	0	0.00	27.60	1.1	1,658	0.07%
2019/08/28	3.3	26.57	0	0.00	26.65	3.3	1,599	0.21%
2019/08/27	0.2	31.55	0	0.00	31.55	0.2	1,530	0.01%
2019/08/26	20.2	31.50	0	0.00	31.55	20.2	1,459	1.38%
2019/08/20	0	0.00	2	31.85	31.85	-2	1,423	-0.14%
2019/08/14	1.3	31.70	0	0.00	31.65	1.3	1,404	0.09%
2019/08/13	20	31.20	7	31.14	31.40	13	1,394	0.93%
2019/08/08	2	30.90	0	0.00	31.30	2	1,393	0.14%
2019/08/07	0.4	31.00	0	0.00	31.00	0.4	1,407	0.03%
2019/08/05	1.3	31.32	0	0.00	31.20	1.3	1,450	0.09%
2019/08/02	0.2	31.80	0	0.00	31.90	0.2	1,517	0.01%
2019/08/01	1	32.25	0	0.00	32.20	1	1,492	0.07%
2019/07/30	2	32.33	0	0.00	32.35	2	1,494	0.13%
2019/07/25	0	0.00	1	32.05	32.05	-1	1,489	-0.07%
2019/07/24	1	31.85	0	0.00	31.85	1	1,488	0.07%
2019/07/23	6	31.70	0	0.00	31.75	6	1,507	0.40%
2019/07/22	0.5	31.90	8	32.00	31.90	-7.5	1,500	-0.50%
2019/07/19	0.5	31.95	2	32.10	31.95	-1.5	1,495	-0.10%
2019/07/17	1.5	32.22	0	0.00	32.15	1.5	1,489	0.10%
2019/07/16	0.5	32.30	4	32.36	32.40	-3.5	1,479	-0.24%
2019/07/15	0.6	32.30	0	0.00	32.45	0.6	1,471	0.04%
2019/07/12	0	0.00	2	31.95	32.15	-2	1,465	-0.14%
2019/07/11	1	32.00	0	0.00	32.00	1	1,460	0.07%
2019/07/10	5	31.70	0	0.00	31.80	5	1,440	0.35%
2019/07/09	3	31.50	1	31.50	31.35	2	1,427	0.14%
2019/07/03	0	0.00	5	31.25	31.30	-5	1,494	-0.33%
2019/07/02	1	31.15	1	31.15	31.20	0	1,538	0.00%
2019/07/01	5	31.29	0	0.00	31.35	5	1,550	0.32%
2019/06/26	3	30.70	0	0.00	30.70	3	1,564	0.19%
2019/06/25	2	30.78	1	30.85	30.95	1	1,562	0.06%
2019/06/24	5	30.70	1	30.75	30.70	4	1,558	0.26%
2019/06/20	1	30.10	0	0.00	30.10	1	1,559	0.06%
2019/06/19	2	29.70	1	29.80	29.70	1	1,558	0.06%
2019/06/18	1	29.60	0	0.00	29.70	1	1,560	0.06%
2019/06/17	0	0.00	2	29.55	29.60	-2	1,570	-0.13%
2019/06/14	1	29.50	0	0.00	29.50	1	1,590	0.06%
2019/06/13	1	29.50	0	0.00	29.55	1	1,614	0.06%
2019/06/12	0.4	29.55	0	0.00	29.55	0.4	1,794	0.02%
2019/06/11	4	29.76	0	0.00	29.75	4	1,813	0.22%
2019/06/10	4	29.38	0	0.00	29.45	4	1,809	0.22%
2019/06/05	1.9	29.20	0	0.00	29.20	1.9	1,888	0.10%
2019/06/04	1.1	29.29	0	0.00	29.15	1.1	1,916	0.06%
2019/06/03	1	29.20	0	0.00	29.15	1	1,973	0.05%
2019/05/31	1.3	29.25	0	0.00	29.40	1.3	2,016	0.06%
2019/05/30	3	28.97	0	0.00	29.10	3	2,087	0.14%
2019/05/29	1	29.00	0	0.00	29.20	1	2,268	0.04%
2019/05/28	5	29.49	0	0.00	28.60	5	2,349	0.21%
2019/05/27	1	29.20	0	0.00	29.30	1	2,358	0.04%
2019/05/24	2	29.20	0	0.00	29.20	2	2,357	0.08%
2019/05/21	1	29.15	10	29.50	29.50	-9	2,383	-0.38%
2019/05/20	1	29.55	0	0.00	29.40	1	2,379	0.04%
2019/05/17	2	29.50	1	29.55	29.60	1	2,376	0.04%
2019/05/16	3	29.73	0	0.00	29.50	3	2,395	0.13%
2019/05/15	5	29.97	0	0.00	30.00	5	2,391	0.21%
2019/05/14	7	29.06	5	29.40	29.65	2	2,385	0.08%
2019/05/13	5	29.31	1	29.40	29.35	4	2,394	0.17%
2019/05/10	20	30.39	0	0.00	30.10	20	2,400	0.83%
2019/05/09	5	31.58	0	0.00	31.50	5	2,317	0.22%
2019/05/08	4	31.68	0	0.00	31.70	4	2,317	0.17%
2019/05/07	2	31.98	0	0.00	32.00	2	2,319	0.09%
2019/05/06	5	31.82	0	0.00	31.90	5	2,359	0.21%
2019/05/03	9	32.29	0	0.00	32.25	9	2,343	0.38%
2019/05/02	2	32.20	0	0.00	32.35	2	2,329	0.09%
2019/04/30	2	31.98	1	32.00	32.00	1	2,312	0.04%
2019/04/29	0	0.00	1	32.20	31.95	-1	2,323	-0.04%
2019/04/24	1	31.70	0	0.00	31.60	1	2,334	0.04%
2019/04/23	1	31.55	0	0.00	31.65	1	2,340	0.04%
2019/04/22	1	31.50	1	31.45	31.45	0	2,363	0.00%
2019/04/17	0	0.00	50	31.75	31.85	-50	2,375	-2.10%
2019/04/16	3	31.65	0	0.00	31.70	3	2,359	0.13%
2019/04/15	1	31.65	0	0.00	31.60	1	2,356	0.04%
2019/04/10	0	0.00	1	32.10	32.05	-1	2,315	-0.04%
2019/04/03	0.3	31.80	0.3	31.80	31.90	0	2,289	0.00%
2019/04/02	0	0.00	4	31.74	31.70	-4	2,369	-0.17%
2019/04/01	5	31.60	0	0.00	31.65	5	2,436	0.21%
2019/03/29	0	31.55	0.3	31.55	31.55	-0.3	2,455	-0.01%
2019/03/28	2	31.50	2	31.55	31.60	0	2,611	0.00%
2019/03/25	1	31.20	0	0.00	31.40	1	2,688	0.04%
2019/03/22	1	31.55	0	0.00	31.60	1	2,692	0.04%
2019/03/21	1	31.50	0	0.00	31.50	1	2,683	0.04%
2019/03/20	0	0.00	1	31.55	31.50	-1	2,664	-0.04%
2019/03/19	0	0.00	1	31.50	31.50	-1	2,648	-0.04%
2019/03/14	7	30.92	1	30.90	30.85	6	2,394	0.25%
2019/03/13	1	30.90	0	0.00	30.85	1	2,370	0.04%
2019/03/12	7	30.75	16	31.07	30.80	-9	2,340	-0.38%
2019/03/11	5	31.10	0	0.00	31.05	5	2,288	0.22%
2019/03/08	66	30.98	0	0.00	31.15	66	2,259	2.92%
2019/03/07	0	0.00	1.4	31.23	31.05	-1.4	2,233	-0.06%
2019/03/06	10	32.00	10	31.78	31.80	0	2,191	0.00%
2019/03/05	0	0.00	2	31.85	32.05	-2	2,155	-0.09%
2019/03/04	18	31.44	28	31.48	31.90	-10	2,056	-0.49%
2019/02/27	4	29.98	2	29.90	29.90	2	1,847	0.11%
2019/02/26	0	0.00	2	28.90	29.15	-2	1,743	-0.11%
2019/02/22	1	28.60	4	28.68	28.60	-3	1,705	-0.18%
2019/02/21	2	28.60	1	28.65	28.60	1	1,692	0.06%
2019/02/20	0	0.00	8	28.60	28.60	-8	1,673	-0.48%
2019/02/18	1	28.25	1	28.40	28.20	0	1,643	0.00%
2019/02/14	0.6	28.20	2	28.50	28.30	-1.4	1,639	-0.09%
2019/02/13	0	0.00	1	28.25	28.25	-1	1,628	-0.06%
2019/02/12	4	27.94	2	28.50	28.00	2	1,618	0.12%
2019/02/11	0	0.00	6	28.04	28.35	-6	1,577	-0.38%
2019/01/30	1	27.55	0	0.00	27.55	1	1,528	0.07%
2019/01/28	0	0.00	1	27.50	27.60	-1	1,526	-0.07%
2019/01/25	0	0.00	1	27.35	27.50	-1	1,526	-0.07%
2019/01/23	0	0.00	3	26.85	26.85	-3	1,475	-0.20%
2019/01/22	1	26.70	1	26.70	26.65	0	1,474	0.00%
2019/01/18	0	0.00	7	26.90	27.00	-7	1,468	-0.48%
2019/01/17	0	0.00	5	26.65	26.75	-5	1,470	-0.34%
2019/01/16	5	26.39	0	0.00	26.40	5	1,457	0.34%
2019/01/14	0	0.00	2	26.13	26.05	-2	1,488	-0.13%
2019/01/11	7	25.65	0	0.00	25.70	7	1,476	0.47%
2019/01/10	4	25.20	8	25.25	25.55	-4	1,492	-0.27%
2019/01/07	0	0.00	1	24.75	24.70	-1	1,487	-0.07%
2019/01/04	1	23.95	16	24.21	24.25	-15	1,504	-1.00%
2019/01/02	0	0.00	3	24.52	24.35	-3	1,568	-0.19%
2018/12/27	0	0.00	1	24.70	24.55	-1	1,593	-0.06%
2018/12/26	6	24.13	0	0.00	24.00	6	1,597	0.38%
2018/12/24	8	24.66	0	0.00	24.05	8	1,552	0.52%
2018/12/22	0	0.00	1	24.70	24.70	-1	1,474	-0.07%
2018/12/20	4	25.15	0	0.00	24.90	4	1,287	0.31%
2018/12/19	1	25.55	0	0.00	25.55	1	1,245	0.08%
2018/12/17	1	26.10	2	26.10	26.00	-1	1,190	-0.08%
2018/12/14	0	0.00	1	26.75	26.75	-1	1,175	-0.09%
2018/12/13	0	0.00	1	27.25	27.30	-1	1,167	-0.09%
2018/12/12	0	0.00	2	27.30	27.35	-2	1,178	-0.17%
2018/12/06	0	27.50	0	0.00	27.15	0	1,237	0.00%
2018/12/03	0	0.00	1	28.75	28.55	-1	1,324	-0.08%
2018/11/29	1	28.75	0	0.00	28.30	1	1,432	0.07%
2018/11/28	0	0.00	1	27.60	28.00	-1	1,509	-0.07%
2018/11/26	0	0.00	2	27.50	27.35	-2	1,599	-0.13%
2018/11/22	0	0.00	1	27.35	27.35	-1	1,669	-0.06%
2018/11/21	0.3	27.00	0	0.00	27.00	0.3	1,704	0.02%
2018/11/19	0	0.00	1	27.35	27.40	-1	1,739	-0.06%
2018/11/13	1.6	26.55	5	26.77	27.00	-3.4	1,756	-0.20%
2018/11/09	0.2	25.95	0	0.00	25.95	0.2	1,752	0.01%
2018/11/07	1.2	26.21	0	0.00	26.25	1.2	1,768	0.07%
2018/11/06	0.2	26.40	0	0.00	26.40	0.2	1,786	0.01%
2018/11/05	1	26.40	1	26.60	26.60	0	1,793	0.00%
2018/11/02	0.5	25.45	0	0.00	25.45	0.5	1,767	0.03%
2018/10/31	1	25.00	1	25.15	25.10	0	1,784	0.00%
2018/10/26	0	0.00	5	24.92	24.95	-5	1,771	-0.28%
2018/10/24	0	0.00	1	25.10	25.10	-1	1,756	-0.06%
2018/10/23	3	24.63	1	24.60	24.70	2	1,760	0.11%
2018/10/22	2	25.00	0	0.00	24.45	2	1,743	0.11%
2018/10/17	3	26.10	0	0.00	25.70	3	1,691	0.18%
2018/10/16	0	0.00	0.4	26.40	26.35	-0.4	1,685	-0.03%
2018/10/12	1	25.20	3	26.00	26.25	-2	1,737	-0.12%
2018/10/11	4	25.35	5	25.20	25.75	-1	1,734	-0.06%
2018/10/09	0	0.00	2	26.70	26.85	-2	1,676	-0.12%
2018/10/04	5.1	26.49	0	0.00	26.65	5.1	1,621	0.31%
2018/10/03	4.1	27.02	0	0.00	26.90	4.1	1,594	0.26%
2018/10/02	1	28.00	0	0.00	27.75	1	1,527	0.07%
2018/09/21	0	0.00	1	28.45	28.55	-1	1,488	-0.07%
2018/09/13	1	27.95	1	28.15	28.25	0	1,507	0.00%
2018/09/12	1	27.95	1	28.25	28.25	0	1,498	0.00%
2018/09/05	1	29.85	1	29.85	29.75	0	1,391	0.00%
2018/09/03	0.5	35.50	1	35.55	35.60	-0.5	1,234	-0.04%
2018/08/31	0	0.00	3	35.35	35.50	-3	1,183	-0.25%
2018/08/22	1	34.05	0	0.00	34.20	1	1,125	0.09%
2018/08/20	0	0.00	1	34.00	34.00	-1	1,141	-0.09%
2018/08/15	0	0.00	1	33.95	34.05	-1	1,146	-0.09%
2018/08/14	0.3	34.05	0	0.00	34.05	0.3	1,150	0.03%
2018/08/08	0	0.00	1	34.20	34.10	-1	1,155	-0.09%
2018/08/07	1	33.95	2.3	34.04	34.10	-1.3	1,152	-0.12%
2018/08/06	0	0.00	1	33.80	33.75	-1	1,152	-0.09%
2018/08/03	0	0.00	1	33.80	33.80	-1	1,187	-0.08%
2018/07/25	1	33.95	8	34.05	34.05	-7	1,210	-0.58%
2018/07/23	8	33.70	0	0.00	33.80	8	1,203	0.66%
2018/07/19	1	34.00	2	33.80	33.85	-1	1,219	-0.08%
2018/07/18	0	0.00	9	33.35	33.35	-9	1,189	-0.76%
2018/07/16	9.3	32.95	0	0.00	32.95	9.3	1,174	0.79%
2018/07/13	0	0.00	1	32.75	32.80	-1	1,174	-0.09%
2018/07/11	0	0.00	1	32.35	32.50	-1	1,206	-0.08%
2018/06/22	0	0.00	1	32.95	32.95	-1	1,308	-0.08%
2018/06/14	0.3	33.00	0	0.00	33.00	0.3	1,360	0.02%
2018/06/12	2	32.93	0	0.00	32.95	2	1,524	0.13%
2018/06/08	7	33.70	1	33.65	33.50	6	1,517	0.40%
2018/06/06	0.1	33.50	0	0.00	33.60	0.1	1,536	0.00%
2018/06/05	0	0.00	3	33.38	33.45	-3	1,516	-0.20%
2018/05/31	2	32.83	0	0.00	32.90	2	1,477	0.14%
2018/05/30	1	32.80	0	0.00	32.70	1	1,472	0.07%
2018/05/28	11	33.08	0	0.00	33.05	11	1,481	0.74%
2018/05/24	0	0.00	12	32.75	32.80	-12	1,467	-0.82%
2018/05/21	4	32.90	1	32.75	32.90	3	1,485	0.20%
2018/05/18	0	0.00	2	32.70	32.70	-2	1,498	-0.13%
2018/05/17	16	32.70	15	32.58	32.55	1	1,515	0.07%
2018/05/11	0.1	32.10	0	0.00	32.25	0.1	1,638	0.01%
2018/05/10	1	32.15	0	0.00	32.10	1	1,624	0.06%
2018/05/09	0	0.00	4	32.15	32.15	-4	1,616	-0.25%
2018/05/07	1	31.70	0	0.00	31.70	1	1,629	0.06%
2018/05/04	1	31.75	0	0.00	31.70	1	1,636	0.06%
2018/05/02	0.1	32.00	0	0.00	32.00	0.1	1,650	0.00%
2018/04/30	0	0.00	1	32.15	32.15	-1	1,645	-0.06%
2018/04/27	0	0.00	0.3	31.95	31.95	-0.3	1,659	-0.02%
2018/04/26	0	0.00	5	32.10	31.80	-5	1,703	-0.29%
2018/04/25	1	32.10	0	0.00	32.10	1	1,766	0.06%
2018/04/24	1	32.75	0	0.00	32.55	1	1,786	0.06%
2018/04/18	0	0.00	1	33.50	33.50	-1	1,880	-0.05%
2018/04/16	1	33.25	0	0.00	33.50	1	2,011	0.05%
2018/04/10	0	0.00	1	33.65	33.75	-1	1,996	-0.05%
2018/04/09	0	0.00	1	33.85	33.85	-1	1,997	-0.05%
2018/03/30	0	0.00	1	33.75	33.90	-1	2,027	-0.05%
2018/03/29	0	0.00	1	33.60	33.65	-1	2,021	-0.05%
2018/03/27	0	0.00	3	33.37	33.45	-3	2,024	-0.15%
2018/03/26	37	32.96	0	0.00	32.90	37	1,997	1.85%
2018/03/21	6	32.54	0	0.00	32.60	6	2,052	0.29%
2018/03/19	10	33.30	0	0.00	33.30	10	2,302	0.43%
2018/03/16	0	0.00	0.2	33.65	33.80	-0.2	2,363	-0.01%
2018/03/15	2	33.03	0	0.00	33.00	2	2,233	0.09%
2018/03/14	5	33.25	0	0.00	33.00	5	2,261	0.22%
2018/03/12	0	0.00	2	33.00	33.30	-2	2,246	-0.09%
2018/03/09	5	32.20	0	0.00	32.20	5	2,224	0.22%
2018/03/06	0.1	32.05	0	0.00	32.10	0.1	2,370	0.00%
2018/03/05	1	32.50	0	0.00	32.10	1	2,413	0.04%
2018/03/02	0.3	32.55	0	0.00	32.60	0.3	2,480	0.01%
2018/03/01	0.2	32.90	0	0.00	32.90	0.2	2,476	0.01%
2018/02/27	0.2	32.30	0	0.00	32.45	0.2	2,466	0.01%
2018/02/26	0.2	31.85	0	0.00	31.85	0.2	2,484	0.01%
2018/02/23	0.1	31.65	0	0.00	31.70	0.1	2,490	0.00%
2018/02/22	0.1	31.50	0.1	31.50	31.50	0	2,501	0.00%
2018/02/21	0	31.35	0	0.00	31.35	0	2,526	0.00%
2018/02/12	1	30.90	0	0.00	31.00	1	2,529	0.04%
2018/02/07	0	0.00	2	31.05	31.00	-2	2,606	-0.08%
2018/02/06	10	32.25	11	30.20	30.50	-1	2,617	-0.04%
2018/02/02	1	33.45	0	0.00	33.40	1	2,560	0.04%
2018/02/01	2	33.95	1	33.95	33.70	1	2,566	0.04%
2018/01/30	0.1	33.85	0	0.00	34.05	0.1	2,573	0.00%
2018/01/26	2	33.63	0	0.00	33.80	2	2,610	0.08%
2018/01/23	0	0.00	1	34.00	34.00	-1	2,630	-0.04%
2018/01/22	1	34.10	0	0.00	34.15	1	2,637	0.04%
2018/01/19	1.2	34.60	1	34.65	34.35	0.2	2,624	0.01%
2018/01/18	0.4	33.60	1	33.85	33.80	-0.6	2,604	-0.02%
2018/01/17	1.2	33.45	0	0.00	33.45	1.2	2,596	0.04%
2018/01/16	0.4	33.90	0	0.00	33.90	0.4	2,645	0.01%
2018/01/15	0.1	33.95	0	0.00	34.00	0.1	2,643	0.00%
2018/01/12	0.3	34.10	0	0.00	34.10	0.3	2,656	0.01%
2018/01/11	0.2	34.30	0	0.00	34.40	0.2	2,663	0.01%
2018/01/10	0.2	33.95	0	0.00	33.95	0.2	2,695	0.01%
2018/01/09	0.1	35.40	0	0.00	35.55	0.1	2,601	0.00%
2018/01/08	0.1	35.40	0	0.00	35.55	0.1	2,654	0.00%
2018/01/05	2.1	35.60	0	0.00	35.65	2.1	2,816	0.07%
2018/01/04	1.3	35.54	0	0.00	35.65	1.3	3,160	0.04%
2018/01/03	0.5	35.50	0	0.00	35.60	0.5	3,224	0.02%
2018/01/02	1.5	35.35	0	0.00	35.25	1.5	3,257	0.05%