神達 (3706)-凱基-宜蘭券商分點個股進出

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

神達

(3706)

可現股當沖

股價
83.0
漲跌
▲3.1
漲幅
+3.88%
成交量
211,512張
產業
上市電腦週邊類股
879人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-宜蘭券商分點個股進出

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

凱基-宜蘭券商分點個股進出
凱基-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	81.2	83.65	72	84.53	83.00	9.2	39,339	0.02%
2024/11/21	38	75.79	60.6	78.08	79.90	-22.6	35,864	-0.06%
2024/11/20	47	73.72	37.1	73.94	72.70	9.9	32,595	0.03%
2024/11/19	87	69.58	431	68.81	73.20	-344	28,643	-1.20%	大賣/鉅額交易
2024/11/18	375.4	67.11	110.1	69.28	66.60	265.3	25,624	1.04%	大買/大賣/鉅額交易
2024/11/15	99	69.67	37.7	69.94	68.40	61.3	23,412	0.26%
2024/11/14	122	64.84	427.3	64.32	69.80	-305.3	20,050	-1.52%	大買/大賣/鉅額交易
2024/11/13	311	63.62	55	64.44	63.50	256	16,355	1.57%	大買/鉅額交易
2024/11/12	56.2	62.32	133	62.51	63.60	-76.8	12,842	-0.60%	大賣/
2024/11/11	0	0.00	9	59.40	59.40	-9	7,238	-0.12%
2024/11/08	2	54.00	44.5	53.76	54.00	-42.5	6,832	-0.62%
2024/11/07	4	49.18	17	48.53	49.15	-13	5,378	-0.24%
2024/11/06	2	47.43	1	47.30	47.15	1	5,058	0.02%
2024/11/05	2	47.55	1	47.40	47.40	1	5,002	0.02%
2024/11/04	0	0.00	1	46.30	46.10	-1	5,002	-0.02%
2024/11/01	0.5	45.10	0.5	45.45	46.35	0	5,183	0.00%
2024/10/30	0	0.00	1	46.65	45.70	-1	5,219	-0.02%
2024/10/28	0	0.00	1	46.25	46.50	-1	5,298	-0.02%
2024/10/25	1	46.50	2	46.43	46.65	-1	5,368	-0.02%
2024/10/22	0	0.00	1	47.05	47.00	-1	5,628	-0.02%
2024/10/21	1	46.80	1	46.75	46.95	0	5,769	0.00%
2024/10/18	2	46.88	1	46.95	46.75	1	5,996	0.02%
2024/10/16	0	0.00	11	46.98	47.10	-11	6,199	-0.18%
2024/10/15	0	0.00	5	47.00	46.80	-5	6,500	-0.08%
2024/10/14	0	0.00	1	46.20	46.75	-1	6,660	-0.02%
2024/10/11	1	46.25	3	46.67	46.35	-2	7,051	-0.03%
2024/10/09	7	47.12	7	47.16	45.70	0	7,775	0.00%
2024/10/08	0	0.00	1	45.85	45.70	-1	7,679	-0.01%
2024/10/07	1	45.60	0	0.00	45.75	1	7,837	0.01%
2024/10/01	0.1	44.72	1	45.30	45.30	-0.9	8,043	-0.01%
2024/09/30	1.1	45.11	0	0.00	45.00	1.1	8,050	0.01%
2024/09/27	4	45.84	2	46.10	45.90	2	8,087	0.03%
2024/09/26	4.1	45.82	0	46.20	45.45	4.1	8,125	0.05%
2024/09/25	0	0.00	6	46.11	45.90	-6	8,102	-0.07%
2024/09/24	0	0.00	1	45.40	45.45	-1	8,060	-0.01%
2024/09/23	0	0.00	2	45.80	45.30	-2	8,078	-0.02%
2024/09/20	2	46.30	2	45.90	45.40	0	8,102	0.00%
2024/09/19	2	45.35	1	45.75	45.75	1	8,127	0.01%
2024/09/18	1	45.70	2	45.65	45.10	-1	8,220	-0.01%
2024/09/16	0	0.00	1	45.75	46.10	-1	8,190	-0.01%
2024/09/13	6	45.80	50	45.72	45.90	-44	8,231	-0.53%
2024/09/12	1	44.70	8	44.75	45.15	-7	8,250	-0.08%
2024/09/11	22	43.83	0	0.00	43.45	22	8,199	0.27%
2024/09/10	2	42.80	6	43.38	43.10	-4	8,240	-0.05%
2024/09/05	5	42.70	0	0.00	42.15	5	8,398	0.06%
2024/09/04	2	41.95	0	0.00	41.85	2	8,527	0.02%
2024/09/03	2	44.70	21	45.52	44.75	-19	8,556	-0.22%
2024/08/29	11	44.75	0	0.00	44.85	11	8,972	0.12%
2024/08/22	0	0.00	1	44.00	43.85	-1	9,859	-0.01%
2024/08/19	0	44.15	0	0.00	44.15	0	11,292	0.00%
2024/08/16	22	44.79	5	44.36	44.20	17	12,350	0.14%
2024/08/14	1	43.60	0	0.00	44.10	1	13,664	0.01%
2024/08/13	2	43.08	0	0.00	43.25	2	14,066	0.01%
2024/08/12	1.5	42.48	1	43.00	43.00	0.5	14,251	0.00%
2024/08/09	1	40.80	3	40.95	40.60	-2	14,713	-0.01%
2024/08/07	0	0.00	1	40.50	41.15	-1	15,433	-0.01%
2024/08/06	0	0.00	1	36.50	38.45	-1	15,832	-0.01%
2024/08/05	12	38.95	0	0.00	38.70	12	15,769	0.08%
2024/08/02	0	0.00	1.1	43.40	42.95	-1.1	15,699	-0.01%
2024/08/01	1	43.50	0.2	43.50	44.30	0.8	15,804	0.01%
2024/07/29	3	42.37	0	0.00	42.30	3	16,028	0.02%
2024/07/26	1	43.80	0	0.00	43.75	1	16,004	0.01%
2024/07/23	1	45.00	0	0.00	44.80	1	16,029	0.01%
2024/07/22	21	44.77	0	0.00	45.00	21	16,326	0.13%
2024/07/19	29	46.63	0	0.00	45.90	29	16,197	0.18%
2024/07/18	1	46.95	3	47.25	47.00	-2	16,145	-0.01%
2024/07/17	5	47.99	3	48.10	48.00	2	16,096	0.01%
2024/07/16	9	48.51	12	48.75	48.25	-3	16,105	-0.02%
2024/07/15	41.1	48.08	8	48.78	47.35	33.1	15,906	0.21%
2024/07/12	7	48.57	9	49.02	48.25	-2	15,763	-0.01%
2024/07/11	19	48.75	46.5	48.31	48.85	-27.5	15,484	-0.18%
2024/07/10	23	46.68	31	46.80	46.60	-8	15,038	-0.05%
2024/07/09	7	46.53	0	0.00	46.10	7	15,050	0.05%
2024/07/08	10	45.40	10	45.35	45.40	0	14,960	0.00%
2024/07/05	2	45.45	5	45.76	45.90	-3	15,109	-0.02%
2024/07/03	0	0.00	0.4	44.65	44.50	-0.4	15,199	0.00%
2024/07/02	0	0.00	2	43.70	44.70	-2	15,433	-0.01%
2024/07/01	0	0.00	2.1	44.30	44.10	-2.1	15,646	-0.01%
2024/06/28	1	44.70	0.2	44.55	44.30	0.8	16,023	0.00%
2024/06/27	3	44.05	0	0.00	43.90	3	16,419	0.02%
2024/06/25	12	44.09	0	0.00	44.80	12	17,982	0.07%
2024/06/24	4	45.39	0	0.00	44.75	4	19,475	0.02%
2024/06/21	1	46.15	6	46.08	46.15	-5	19,884	-0.03%
2024/06/20	2	46.60	2	46.15	46.45	0	20,564	0.00%
2024/06/19	10	46.43	5	46.05	46.25	5	22,953	0.02%
2024/06/18	5	45.85	0	0.00	45.70	5	25,902	0.02%
2024/06/17	0	0.00	8	45.65	45.55	-8	28,245	-0.03%
2024/06/14	0	0.00	2	45.85	45.95	-2	29,522	-0.01%
2024/06/13	2	45.45	0	0.00	45.45	2	29,641	0.01%
2024/06/12	7	45.04	1	44.90	45.15	6	29,801	0.02%
2024/06/11	5	45.54	1	45.25	45.10	4	30,032	0.01%
2024/06/07	6	46.26	9	45.97	45.70	-3	30,461	-0.01%
2024/06/06	7	46.26	3	46.47	46.60	4	30,717	0.01%
2024/06/05	4.1	47.00	5	46.70	46.65	-0.9	30,788	0.00%
2024/06/04	23	48.21	1	48.45	47.75	22	30,772	0.07%
2024/06/03	11	48.02	2	48.30	48.20	9	30,722	0.03%
2024/05/31	0	0.00	8	47.83	47.50	-8	30,623	-0.03%
2024/05/30	5	47.89	0	0.00	47.60	5	30,611	0.02%
2024/05/29	6	49.20	14	48.93	49.00	-8	30,586	-0.03%
2024/05/28	3	48.33	4.5	48.40	48.35	-1.5	30,460	0.00%
2024/05/27	2.3	48.94	7	49.17	48.40	-4.7	30,404	-0.02%
2024/05/24	14	48.03	22.5	47.84	48.35	-8.5	30,334	-0.03%
2024/05/23	12.2	48.85	16	48.23	48.00	-3.8	30,104	-0.01%
2024/05/22	46.4	49.07	5	49.21	49.50	41.4	29,750	0.14%
2024/05/21	2	47.80	5.1	47.46	47.95	-3.1	29,279	-0.01%
2024/05/20	0	0.00	4.1	44.97	45.80	-4.1	28,708	-0.01%
2024/05/17	2.5	46.24	1	45.95	45.90	1.5	28,138	0.01%
2024/05/16	13.2	47.22	0	0.00	46.80	13.2	27,886	0.05%
2024/05/15	5	47.59	18.2	47.23	47.40	-13.2	27,835	-0.05%
2024/05/14	20.7	46.34	7	46.44	48.00	13.7	27,668	0.05%
2024/05/13	5	44.68	9	44.81	44.85	-4	27,147	-0.01%
2024/05/10	7	44.40	0	0.00	44.10	7	27,071	0.03%
2024/05/09	2	43.15	0	0.00	42.75	2	26,688	0.01%
2024/05/08	1	43.05	1	42.85	42.95	0	26,814	0.00%
2024/05/06	0	0.00	4	43.35	43.20	-4	26,908	-0.01%
2024/05/03	2	43.93	0	0.00	43.75	2	26,916	0.01%
2024/04/29	3	46.25	1	46.45	45.90	2	27,857	0.01%
2024/04/26	3	45.80	1	44.50	45.70	2	28,831	0.01%
2024/04/25	2	43.90	1	43.85	44.05	1	28,993	0.00%
2024/04/24	1	44.55	4	43.75	44.60	-3	29,086	-0.01%
2024/04/22	2.1	42.40	1	42.70	42.20	1.1	29,228	0.00%
2024/04/19	2.1	44.14	4	44.21	43.70	-1.9	29,229	-0.01%
2024/04/18	0	0.00	2	44.78	44.70	-2	29,358	-0.01%
2024/04/17	13	45.49	1	45.21	45.00	12	29,809	0.04%
2024/04/16	6	45.44	0	0.00	44.55	6	30,455	0.02%
2024/04/15	1	46.95	7	47.12	46.85	-6	30,218	-0.02%
2024/04/12	2	48.65	0	49.05	48.60	2	30,070	0.01%
2024/04/11	1	48.56	1	48.85	48.85	0	30,088	0.00%
2024/04/10	4	50.11	1	50.60	49.55	3	30,183	0.01%
2024/04/09	3	50.27	2	50.00	50.00	1	30,203	0.00%
2024/04/08	6	49.95	0.3	50.48	50.20	5.8	30,454	0.02%
2024/04/03	4	49.84	6.1	49.27	50.00	-2.1	30,964	-0.01%
2024/04/02	2.1	50.34	3.5	50.53	50.10	-1.4	32,738	0.00%
2024/04/01	5.1	51.10	2	51.15	51.10	3.1	32,628	0.01%
2024/03/29	1.1	51.10	18.2	51.30	51.50	-17.2	32,317	-0.05%
2024/03/28	12.9	54.17	35	54.73	52.20	-22.2	31,969	-0.07%
2024/03/27	55.4	56.28	37	56.15	56.70	18.4	30,939	0.06%
2024/03/26	16	53.41	27	53.41	53.20	-11	29,545	-0.04%
2024/03/25	20.2	54.32	8.1	54.09	54.00	12.1	29,445	0.04%
2024/03/22	47.4	56.93	32.5	56.05	54.00	15	28,813	0.05%
2024/03/21	43.4	55.07	71.3	55.68	57.90	-27.9	26,387	-0.11%
2024/03/20	71.5	52.91	85	53.47	53.60	-13.5	23,391	-0.06%
2024/03/19	24.8	48.07	47.1	48.45	48.80	-22.3	21,293	-0.10%
2024/03/18	3	46.23	3	45.60	46.50	0	20,908	0.00%
2024/03/15	0	0.00	2.8	45.34	45.60	-2.8	20,820	-0.01%
2024/03/14	2	46.05	2	46.03	45.55	0	20,658	0.00%
2024/03/13	2	45.15	8	45.62	45.65	-6	20,533	-0.03%
2024/03/12	3	45.17	6	45.03	45.30	-3	20,128	-0.01%
2024/03/11	6	44.05	8	43.96	43.70	-2	19,919	-0.01%
2024/03/08	2	42.53	3	42.35	42.50	-1	19,835	-0.01%
2024/03/07	1	42.65	1	42.75	42.70	0	20,023	0.00%
2024/03/06	1	43.10	1	43.25	43.30	0	20,391	0.00%
2024/03/05	1	43.40	4	43.34	43.55	-3	20,432	-0.01%
2024/03/04	3	43.58	3	43.47	43.20	0	20,436	0.00%
2024/03/01	56	42.77	58	43.06	43.05	-2	20,313	-0.01%
2024/02/29	6	41.73	2	41.88	42.30	4	20,308	0.02%
2024/02/27	2	42.40	31	41.42	41.60	-29	20,415	-0.14%
2024/02/26	31	43.03	3	42.95	42.95	28	20,354	0.14%
2024/02/23	20	45.35	20	44.53	43.60	0	20,439	0.00%
2024/02/22	3	44.70	1	44.40	44.45	2	20,545	0.01%
2024/02/21	2	44.10	3	44.42	43.75	-1	20,177	0.00%
2024/02/20	6	44.03	10	44.17	43.75	-4	20,306	-0.02%
2024/02/19	1	44.30	1	44.15	44.15	0	20,252	0.00%
2024/02/16	3	45.62	0	0.00	45.60	3	20,286	0.01%
2024/02/15	2	45.15	65.8	44.66	45.10	-63.8	20,101	-0.32%
2024/02/05	0	0.00	5	45.11	44.80	-5	19,880	-0.03%
2024/02/02	0.3	45.30	3	45.18	45.10	-2.7	19,884	-0.01%
2024/02/01	3	44.68	1	44.70	44.65	2	19,825	0.01%
2024/01/31	6	45.27	0	0.00	45.00	6	19,888	0.03%
2024/01/30	13.2	46.06	1	45.05	46.40	12.2	19,712	0.06%
2024/01/29	6.5	45.15	1	45.30	45.30	5.5	19,491	0.03%
2024/01/26	2	45.35	0	0.00	44.50	2	19,452	0.01%
2024/01/25	2.8	45.89	0	0.00	45.40	2.8	19,385	0.01%
2024/01/24	4.7	46.78	5	47.01	46.10	-0.3	19,145	0.00%
2024/01/23	24.8	46.47	26	45.70	46.40	-1.2	18,790	-0.01%
2024/01/22	42.1	46.28	10	46.78	46.40	32.1	18,283	0.18%
2024/01/19	14.2	44.52	1	44.30	44.85	13.2	17,193	0.08%
2024/01/18	0	0.00	2	43.55	43.35	-2	16,714	-0.01%
2024/01/17	13	43.73	12	43.72	43.25	1	16,663	0.01%
2024/01/16	22	43.69	23	43.58	43.60	-1	16,614	-0.01%
2024/01/12	2	44.15	9	44.22	43.55	-7	16,410	-0.04%
2024/01/11	8.2	43.97	1	44.00	44.55	7.2	16,224	0.04%
2024/01/10	7	43.66	8	43.53	43.65	-1	15,998	-0.01%
2024/01/09	0	0.00	8	42.48	41.95	-8	15,344	-0.05%
2024/01/08	1	42.25	0	0.00	42.15	1	15,597	0.01%
2024/01/05	1	41.85	14	42.35	42.25	-13	16,105	-0.08%
2024/01/04	13	42.37	0	0.00	42.10	13	16,376	0.08%
2024/01/03	2	42.85	6	43.28	43.30	-4	16,329	-0.02%
2024/01/02	19	43.72	3	42.97	43.20	16	16,273	0.10%
2023/12/29	15	44.59	5.1	44.53	44.55	9.9	15,997	0.06%
2023/12/28	43	44.80	22	44.90	45.00	21	15,338	0.14%
2023/12/26	0	0.00	2	41.65	42.10	-2	13,726	-0.01%
2023/12/25	1	42.10	1	42.30	41.55	0	13,929	0.00%
2023/12/20	6	41.24	11	41.35	41.65	-5	14,239	-0.04%
2023/12/19	0.1	39.60	5	39.60	39.50	-4.9	14,259	-0.03%
2023/12/15	1	40.20	0	0.00	40.25	1	15,181	0.01%
2023/12/14	4	41.42	0	0.00	40.70	4	15,435	0.03%
2023/12/13	5	41.76	4	42.15	41.20	1	15,245	0.01%
2023/12/12	0	0.00	5	41.25	40.90	-5	14,422	-0.03%
2023/12/11	2	41.20	5	41.46	41.15	-3	14,501	-0.02%
2023/12/08	4	41.31	16	41.26	40.95	-12	14,553	-0.08%
2023/12/07	5	41.32	8	41.38	41.15	-3	14,461	-0.02%
2023/12/06	3	41.30	2	41.20	41.15	1	14,542	0.01%
2023/12/05	1.1	40.99	22	40.85	40.75	-20.9	14,492	-0.14%
2023/12/04	8.1	41.25	5	41.41	41.25	3.1	14,429	0.02%
2023/12/01	15	41.51	9	41.23	41.40	6	14,215	0.04%
2023/11/30	4	40.15	0	0.00	40.20	4	13,802	0.03%
2023/11/29	2	39.85	2	39.63	39.85	0	13,797	0.00%
2023/11/27	2	39.08	0	0.00	38.25	2	14,123	0.01%
2023/11/24	8	39.88	1	39.90	39.75	7	14,088	0.05%
2023/11/23	1	40.90	2	41.30	40.90	-1	14,040	-0.01%
2023/11/22	3	40.85	115	41.05	40.75	-112	14,038	-0.80%	大賣/鉅額交易
2023/11/21	118	42.11	22	41.93	42.20	96	14,068	0.68%	大買/
2023/11/20	1	40.70	4	40.80	41.20	-3	14,328	-0.02%
2023/11/17	0	0.00	13	40.36	40.90	-13	14,375	-0.09%
2023/11/16	0	0.00	1.6	39.12	39.30	-1.6	14,457	-0.01%
2023/11/15	9.3	39.40	3	39.75	38.70	6.3	14,825	0.04%
2023/11/14	0	0.00	4	40.04	39.85	-4	16,064	-0.02%
2023/11/13	5	39.40	16	39.61	39.70	-11	16,441	-0.07%
2023/11/10	2	39.43	3	39.48	39.50	-1	16,710	-0.01%
2023/11/09	3	39.08	0	0.00	38.85	3	16,978	0.02%
2023/11/08	3	39.30	3	39.35	39.10	0	17,277	0.00%
2023/11/06	4	38.68	4	38.63	38.70	0	18,229	0.00%
2023/11/03	4	38.10	6	38.42	38.10	-2	18,679	-0.01%
2023/11/02	3	38.15	3	38.22	37.90	0	19,410	0.00%
2023/11/01	5	37.15	11	36.90	36.90	-6	20,759	-0.03%
2023/10/31	4	36.95	6	37.00	36.75	-2	21,299	-0.01%
2023/10/30	6	38.00	8	38.05	37.90	-2	21,465	-0.01%
2023/10/27	3	38.35	6	38.30	38.15	-3	21,611	-0.01%
2023/10/26	8	38.48	5	38.20	38.20	3	21,951	0.01%
2023/10/25	5	39.00	4	39.00	39.00	1	22,087	0.00%
2023/10/24	11	38.53	3	38.35	39.00	8	22,137	0.04%
2023/10/23	3	38.30	0	0.00	38.30	3	22,215	0.01%
2023/10/20	0	0.00	5	37.46	37.95	-5	22,467	-0.02%
2023/10/19	12	37.27	10	37.69	38.00	2	22,749	0.01%
2023/10/18	7	37.79	2	38.25	37.50	5	23,174	0.02%
2023/10/17	19	39.83	20	40.09	39.35	-1	23,530	0.00%
2023/10/16	23	40.02	10	40.75	39.80	13	26,345	0.05%
2023/10/13	16	42.02	20	42.08	42.00	-4	30,275	-0.01%
2023/10/12	33	41.39	14	41.00	41.85	19	30,070	0.06%
2023/10/11	14.1	40.66	22	40.72	39.65	-8	30,478	-0.03%
2023/10/06	2	41.95	14	41.46	41.50	-12	30,983	-0.04%
2023/10/05	7	41.61	18	41.69	41.65	-11	32,976	-0.03%
2023/10/04	3	41.20	4	40.93	41.20	-1	33,163	0.00%
2023/10/03	5	41.62	0	0.00	41.45	5	33,217	0.02%
2023/10/02	8	42.43	8	42.51	42.50	0	33,214	0.00%
2023/09/28	26	41.17	6	40.88	40.75	20	33,075	0.06%
2023/09/27	8	40.51	6	40.49	40.80	2	33,344	0.01%
2023/09/26	2	40.35	0	0.00	40.10	2	34,282	0.01%
2023/09/25	11	40.42	9	40.47	40.10	2	34,571	0.01%
2023/09/22	10	39.62	21	40.43	40.80	-11	34,366	-0.03%
2023/09/21	2	38.90	13	38.58	39.25	-11	34,107	-0.03%
2023/09/20	24	39.58	13	40.23	39.50	11	34,089	0.03%
2023/09/19	10	38.72	9	39.18	38.45	1	33,817	0.00%
2023/09/18	0	0.00	5	38.05	37.80	-5	34,400	-0.01%
2023/09/15	0.1	38.70	1	38.75	38.70	-1	34,706	0.00%
2023/09/14	1	38.85	0	0.00	38.70	1	34,870	0.00%
2023/09/13	12	38.44	4	38.50	38.55	8	35,439	0.02%
2023/09/12	0	0.00	0.3	38.70	38.45	-0.3	37,017	0.00%
2023/09/08	0	0.00	10	39.37	39.25	-10	38,420	-0.03%
2023/09/06	1	40.20	0	0.00	40.15	1	38,619	0.00%
2023/09/05	3	40.15	5	40.03	40.35	-2	38,718	-0.01%
2023/09/04	1	39.90	5	40.00	39.90	-4	38,830	-0.01%
2023/09/01	0	0.00	2	40.18	39.75	-2	38,850	-0.01%
2023/08/31	1	40.15	5	40.36	40.55	-4	38,766	-0.01%
2023/08/30	1	41.01	4	41.23	40.95	-3	38,883	-0.01%
2023/08/29	5	41.35	0	0.00	41.20	5	39,373	0.01%
2023/08/28	9	41.27	1.1	41.35	41.35	7.9	40,556	0.02%
2023/08/25	20.1	42.10	7	41.71	41.70	13.1	40,916	0.03%
2023/08/24	21	43.97	11	43.20	43.30	10	40,875	0.02%
2023/08/23	2	43.06	3	43.92	44.00	-1	40,874	0.00%
2023/08/22	7	43.81	25	43.15	43.20	-18	40,647	-0.04%
2023/08/21	6	44.29	4	43.45	43.30	2	40,346	0.00%
2023/08/18	25	45.38	29	45.53	44.05	-4	39,988	-0.01%
2023/08/17	19	42.58	18	42.92	43.10	1	38,655	0.00%
2023/08/16	20	42.52	20	42.77	43.00	0	38,358	0.00%
2023/08/15	15	43.86	19	43.74	43.35	-4	38,455	-0.01%
2023/08/14	6	42.60	16	42.89	42.80	-10	38,131	-0.03%
2023/08/11	12	43.52	1.5	42.95	42.85	10.5	37,795	0.03%
2023/08/10	17	43.28	18	42.41	42.30	-1	37,397	0.00%
2023/08/09	5	45.75	5	45.00	45.00	0	36,606	0.00%
2023/08/08	101	46.97	93	46.74	46.35	8	36,084	0.02%	大買/
2023/08/07	26	46.42	22	46.79	48.45	4	35,289	0.01%
2023/08/04	5	45.52	19	45.67	45.15	-14	33,829	-0.04%
2023/08/02	333	46.27	343	46.50	44.95	-10	33,238	-0.03%	大買/大賣/
2023/08/01	444	48.18	452	48.35	48.60	-8	32,945	-0.02%	大買/大賣/
2023/07/31	689	48.98	667	49.69	47.05	22	32,749	0.07%	大買/大賣/
2023/07/28	430	47.36	435	48.15	49.50	-5	32,343	-0.02%	大買/大賣/
2023/07/27	77	47.48	69	47.74	46.80	8	32,140	0.02%
2023/07/26	98	48.33	97	48.27	47.10	1	31,987	0.00%
2023/07/25	449.1	48.20	513	48.77	48.30	-64	31,791	-0.20%	大買/大賣/
2023/07/24	152	48.56	177	49.17	49.90	-25	31,491	-0.08%	大買/大賣/
2023/07/21	862	46.35	818.1	46.63	49.30	43.9	31,107	0.14%	大買/大賣/
2023/07/20	547.1	47.44	542.6	47.91	46.80	4.5	30,607	0.01%	大買/大賣/
2023/07/19	41	51.72	45	52.27	51.10	-4	29,960	-0.01%
2023/07/18	58.5	53.60	65.4	51.97	50.40	-6.8	27,034	-0.03%
2023/07/17	63	52.20	2.2	52.20	52.20	60.8	22,706	0.27%
2023/07/14	8	47.02	3.1	47.50	47.50	5	22,355	0.02%
2023/07/13	1	42.95	5.1	43.20	43.20	-4.1	21,592	-0.02%
2023/07/12	19.1	38.41	21	39.07	39.30	-1.9	20,937	-0.01%
2023/07/11	4	35.75	6	35.72	35.75	-2	18,866	-0.01%
2023/07/10	8.2	35.01	13	34.93	34.90	-4.9	18,579	-0.03%
2023/07/07	6	35.65	52	35.40	35.35	-46	18,406	-0.25%
2023/07/06	12.1	36.36	2	36.13	35.55	10.1	18,239	0.06%
2023/07/05	21.1	36.58	12	37.22	36.15	9.1	17,878	0.05%
2023/07/04	30.1	37.33	16	37.29	37.70	14.1	17,291	0.08%
2023/07/03	9	36.17	22	36.07	35.95	-13	16,168	-0.08%
2023/06/30	7	34.74	10	34.73	34.95	-3	15,723	-0.02%
2023/06/29	12	35.08	2	34.85	34.70	10	15,578	0.06%
2023/06/28	2	34.70	11	35.23	34.70	-9	15,444	-0.06%
2023/06/27	12	35.83	14	35.51	35.35	-2	15,208	-0.01%
2023/06/26	168.1	36.29	116	36.71	36.85	52.1	14,732	0.35%	大買/大賣/
2023/06/21	1	35.60	25.1	35.22	35.15	-24.1	13,755	-0.18%
2023/06/20	35	34.71	5	34.42	34.50	30	13,358	0.22%
2023/06/19	14	35.25	8	35.19	35.40	6	13,068	0.05%
2023/06/16	29	37.25	30.6	36.92	36.45	-1.6	12,329	-0.01%
2023/06/15	125.3	34.29	151.1	35.67	36.15	-25.8	10,611	-0.24%	大買/大賣/
2023/06/14	0	0.00	3	33.00	32.90	-3	9,027	-0.03%
2023/06/13	12	33.02	12	32.85	32.85	0	8,882	0.00%
2023/06/12	0	0.00	39	32.24	32.10	-39	8,565	-0.46%
2023/06/09	4	32.18	2	32.50	32.40	2	8,506	0.02%
2023/06/08	2	31.85	0	0.00	31.55	2	8,322	0.02%
2023/06/07	6	32.23	15	32.19	32.40	-9	8,188	-0.11%
2023/06/06	4	31.94	2	32.03	31.95	2	8,098	0.02%
2023/06/05	10.2	32.86	24	32.75	32.65	-13.8	7,965	-0.17%
2023/06/02	49	33.53	30	33.10	32.90	19	7,652	0.25%
2023/06/01	51	33.29	33	33.12	33.40	18	7,043	0.26%
2023/05/31	31	31.57	40	31.84	31.95	-9	5,728	-0.16%
2023/05/30	13	31.13	7.1	30.88	31.00	5.9	5,203	0.11%
2023/05/29	40	31.58	6	31.48	31.40	34	5,067	0.67%
2023/05/26	16	29.77	2	29.53	29.25	14	4,433	0.32%
2023/05/25	84	29.54	85	29.50	29.50	-1	4,387	-0.02%
2023/05/24	2.1	29.27	1	29.25	29.20	1.1	4,322	0.03%
2023/05/23	6	29.50	5	29.38	29.25	1	4,223	0.02%
2023/05/22	22	30.23	1	30.20	30.15	21	4,015	0.52%
2023/05/19	6	29.40	17.1	30.17	30.20	-11.1	3,821	-0.29%
2023/05/17	6	28.35	0.6	28.30	28.35	5.4	3,233	0.17%
2023/05/09	0	0.00	1	27.90	27.95	-1	3,426	-0.03%
2023/05/08	0.1	28.15	0	0.00	28.10	0.1	3,450	0.00%
2023/05/04	1	28.35	0	0.00	28.35	1	3,526	0.03%
2023/04/26	0	0.00	3	28.05	28.10	-3	3,537	-0.08%
2023/04/25	0	0.00	10	28.05	28.10	-10	3,503	-0.29%
2023/04/24	1	27.95	3	28.15	28.30	-2	3,441	-0.06%
2023/04/20	0	0.00	1	27.85	27.85	-1	3,378	-0.03%
2023/04/17	2.2	28.62	2	28.55	28.60	0.2	3,244	0.01%
2023/04/14	10	27.90	0	0.00	28.10	10	3,103	0.32%
2023/04/11	4	27.86	0	0.00	27.90	4	3,085	0.13%
2023/04/07	1	27.35	0	0.00	27.40	1	3,009	0.03%
2023/04/06	0	0.00	1	27.30	27.30	-1	2,993	-0.03%
2023/03/31	5	27.30	0	0.00	27.30	5	2,977	0.17%
2023/03/24	1	28.65	0	0.00	28.70	1	3,060	0.03%
2023/03/22	5	28.65	0	0.00	28.80	5	3,014	0.17%
2023/03/20	0	28.35	0	0.00	28.35	0	2,979	0.00%
2023/03/14	0	28.35	0	0.00	28.25	0	2,932	0.00%
2023/03/09	1	29.00	0	0.00	29.05	1	2,864	0.03%
2023/03/08	0	0.00	2	29.20	29.15	-2	2,812	-0.07%
2023/03/07	0	0.00	41	29.30	29.35	-41	2,771	-1.48%
2023/03/06	1	29.30	1	29.35	29.35	0	2,738	0.00%
2023/03/02	6	29.18	0	0.00	29.45	6	2,659	0.23%
2023/03/01	8.1	29.52	0	0.00	29.50	8.1	2,598	0.31%
2023/02/20	0	0.00	2	30.95	30.95	-2	2,453	-0.08%
2023/02/09	0.1	31.35	1	30.90	30.90	-0.9	2,666	-0.03%
2023/02/07	20	31.75	0	0.00	31.85	20	2,512	0.80%
2023/02/06	1	31.50	0	0.00	31.50	1	2,430	0.04%
2023/02/01	0	0.00	10	30.70	30.75	-10	2,309	-0.43%
2023/01/05	3	29.60	0	0.00	29.50	3	2,135	0.14%
2022/12/30	0	0.00	2	30.00	29.50	-2	2,154	-0.09%
2022/12/29	0	0.00	0.1	29.70	29.70	-0.1	2,083	0.00%
2022/12/21	1	29.80	1	30.00	29.75	0	2,089	0.00%
2022/12/20	0	0.00	0.8	29.73	29.60	-0.8	2,060	-0.04%
2022/12/13	0	0.00	0.1	29.45	29.65	-0.1	1,821	-0.01%
2022/12/08	0	0.00	1	29.15	29.20	-1	1,818	-0.05%
2022/12/07	1	29.00	0.2	29.05	29.00	0.8	1,826	0.04%
2022/11/15	0	0.00	2	28.80	28.85	-2	1,608	-0.12%
2022/11/14	0	0.00	22	28.80	28.85	-22	1,586	-1.39%
2022/11/11	2	28.55	0	0.00	28.60	2	1,541	0.13%
2022/11/09	0	0.00	1	28.30	28.30	-1	1,472	-0.07%
2022/10/19	1	27.00	0	0.00	26.75	1	1,702	0.06%
2022/09/29	0	0.00	0.2	26.45	27.15	-0.2	1,855	-0.01%
2022/09/26	1	26.50	0	0.00	26.50	1	1,808	0.06%
2022/09/21	0	0.00	3	27.75	27.65	-3	1,839	-0.16%
2022/09/15	0	0.00	1	28.10	28.00	-1	1,923	-0.05%
2022/09/08	0.1	28.20	0	0.00	28.10	0.1	2,205	0.00%
2022/09/07	0	0.00	2	27.05	27.10	-2	2,160	-0.09%
2022/09/02	0.1	27.95	1	28.00	27.80	-0.9	2,165	-0.04%
2022/08/12	1	29.00	0	0.00	28.90	1	2,128	0.05%
2022/08/09	0	0.00	1	29.00	29.45	-1	2,078	-0.05%
2022/08/05	1	28.15	0	0.00	28.30	1	1,993	0.05%
2022/07/22	1	28.15	1	28.30	28.20	0	2,242	0.00%
2022/07/18	0	0.00	200	26.93	27.05	-200	2,256	-8.86%	大賣/鉅額交易
2022/07/15	0	0.00	1	27.10	27.00	-1	2,247	-0.04%
2022/06/28	0	0.00	1	28.50	28.35	-1	2,820	-0.04%
2022/06/23	2	28.00	0	0.00	28.20	2	3,156	0.06%
2022/06/13	0	0.00	2	27.85	27.90	-2	3,175	-0.06%
2022/05/24	12	27.40	1	27.60	27.45	11	4,390	0.25%
2022/05/19	4	26.91	4	26.94	26.90	0	4,639	0.00%
2022/05/12	2.1	26.40	0	0.00	26.15	2.1	4,878	0.04%
2022/05/10	1	26.95	0	0.00	27.15	1	4,843	0.02%
2022/05/09	2	27.50	2	27.60	27.50	0	4,832	0.00%
2022/05/06	4	27.81	4	27.93	27.85	0	4,838	0.00%
2022/04/27	0	0.00	100	27.50	27.80	-100	5,007	-2.00%
2022/04/22	0	0.00	1	28.70	28.75	-1	5,051	-0.02%
2022/04/21	0	0.00	2	28.75	28.80	-2	5,150	-0.04%
2022/04/20	0	0.00	1	28.65	28.75	-1	5,174	-0.02%
2022/04/18	0	0.00	1	28.10	28.10	-1	5,247	-0.02%
2022/04/14	2	28.35	0	0.00	28.55	2	5,386	0.04%
2022/04/11	2	28.43	1	28.25	28.20	1	5,506	0.02%
2022/04/08	0.1	28.30	0	0.00	28.20	0.1	5,630	0.00%
2022/04/07	1.1	28.37	0	0.00	28.25	1.1	5,830	0.02%
2022/04/06	2.1	28.90	0	0.00	28.90	2.1	6,006	0.04%
2022/04/01	0.1	29.35	0	0.00	29.35	0.1	6,019	0.00%
2022/03/16	2	31.53	10	31.85	31.80	-8	7,434	-0.11%
2022/03/11	1	31.80	0	0.00	31.75	1	7,637	0.01%
2022/03/10	3	31.83	0	0.00	31.85	3	7,640	0.04%
2022/03/08	52	31.79	39	31.95	31.20	13	7,690	0.17%
2022/03/07	0	0.00	1	32.45	32.35	-1	7,534	-0.01%
2022/03/03	3	33.05	0	0.00	33.05	3	7,699	0.04%
2022/03/01	1	32.05	0	0.00	32.60	1	8,286	0.01%
2022/02/25	0	0.00	2	33.55	33.55	-2	8,201	-0.02%
2022/02/24	0	0.00	3	33.95	33.70	-3	8,397	-0.04%
2022/02/23	0	0.00	22	34.25	34.30	-22	8,850	-0.25%
2022/02/22	1	34.00	2	34.05	33.95	-1	10,310	-0.01%
2022/02/21	3	34.10	2	34.38	34.45	1	10,599	0.01%
2022/02/16	10	34.15	2	34.00	34.00	8	11,823	0.07%
2022/02/15	0	0.00	1	34.20	33.75	-1	12,048	-0.01%
2022/02/14	3	33.85	5	33.49	33.90	-2	11,967	-0.02%
2022/02/11	3	33.63	0	0.00	33.75	3	11,970	0.03%
2022/02/08	1	33.40	0	0.00	33.50	1	11,952	0.01%
2022/02/07	1	32.90	0	0.00	33.00	1	11,982	0.01%
2022/01/26	0	0.00	10	32.15	32.30	-10	12,069	-0.08%
2022/01/25	1	32.25	2	32.40	32.25	-1	12,060	-0.01%
2022/01/24	10	32.80	30	32.80	32.80	-20	12,018	-0.17%
2022/01/21	1	33.50	3	33.50	33.10	-2	11,989	-0.02%
2022/01/19	1	33.55	1	33.55	33.50	0	11,931	0.00%
2022/01/14	1	33.00	3	33.00	33.00	-2	11,802	-0.02%
2022/01/11	2	33.45	3	33.55	33.50	-1	11,629	-0.01%
2022/01/10	6	33.64	3	33.67	33.65	3	11,562	0.03%
2022/01/07	2	33.90	13	33.93	33.80	-11	11,500	-0.10%
2022/01/06	27	34.27	2	34.23	34.45	25	11,401	0.22%
2022/01/05	1.1	34.20	1	34.55	34.20	0.1	11,325	0.00%
2022/01/03	1	34.95	5	34.69	34.50	-4	11,256	-0.04%
2021/12/30	5	35.09	2	35.05	35.20	3	11,091	0.03%
2021/12/29	14	34.95	11	34.91	34.95	3	10,858	0.03%
2021/12/28	0	0.00	3	34.62	34.50	-3	10,623	-0.03%
2021/12/27	0	0.00	5	34.10	34.35	-5	10,562	-0.05%
2021/12/24	0	0.00	1	34.00	33.80	-1	10,479	-0.01%
2021/12/22	1	33.95	7	33.95	33.70	-6	10,393	-0.06%
2021/12/20	15	33.63	10	33.65	33.70	5	10,357	0.05%
2021/12/17	220	34.76	7	34.31	34.10	213	10,305	2.07%	大買/鉅額交易
2021/12/16	51	34.06	61	34.31	34.40	-10	9,813	-0.10%
2021/12/15	3	34.00	5	33.86	33.70	-2	9,596	-0.02%
2021/12/14	0	0.00	59	33.90	33.85	-59	9,587	-0.62%
2021/12/13	75	34.13	68	34.09	34.10	7	9,414	0.07%
2021/12/10	6	33.47	1	33.30	33.40	5	9,008	0.06%
2021/12/09	0	0.00	1	32.85	32.75	-1	8,775	-0.01%
2021/12/08	1	32.65	5.2	32.70	32.70	-4.2	8,721	-0.05%
2021/12/07	1	32.70	0	0.00	32.80	1	8,643	0.01%
2021/12/03	1	32.20	37	32.28	32.20	-36	8,534	-0.42%
2021/12/02	1.1	31.80	2	31.85	31.70	-0.9	8,484	-0.01%
2021/12/01	40	32.04	0	0.00	32.15	40	8,477	0.47%
2021/11/30	0	0.00	1	32.20	32.00	-1	8,680	-0.01%
2021/11/29	0.3	31.68	5	31.57	31.70	-4.7	8,595	-0.05%
2021/11/26	3.4	32.20	2	32.10	32.00	1.4	8,421	0.02%
2021/11/25	15.5	33.04	12	32.82	32.90	3.5	8,127	0.04%
2021/11/24	10.2	33.90	1	33.75	34.00	9.2	7,668	0.12%
2021/11/23	17.3	34.02	20	34.07	33.90	-2.8	7,460	-0.04%
2021/11/22	27.1	34.59	18	34.33	34.50	9.1	7,209	0.13%
2021/11/19	39.1	33.95	97.9	34.34	34.40	-58.8	6,688	-0.88%
2021/11/18	3	31.90	2	32.15	32.10	1	5,175	0.02%
2021/11/17	64	31.89	11	31.87	31.75	53	4,806	1.10%
2021/11/16	1	30.75	4.8	31.06	32.10	-3.8	4,217	-0.09%
2021/11/15	11	30.15	25	30.11	30.10	-14	3,605	-0.39%
2021/11/12	0	0.00	2	29.70	29.70	-2	3,436	-0.06%
2021/11/11	6	29.02	6	29.20	29.10	0	3,242	0.00%
2021/11/10	0	0.00	1	29.25	29.25	-1	3,266	-0.03%
2021/11/08	0	0.00	7	28.80	28.90	-7	3,265	-0.21%
2021/11/04	4	28.95	3	29.20	28.90	1	3,313	0.03%
2021/11/03	0	0.00	11	29.14	29.25	-11	3,272	-0.34%
2021/11/02	0	0.00	1	28.90	28.75	-1	3,183	-0.03%
2021/11/01	0	0.00	11	28.80	28.80	-11	3,173	-0.35%
2021/10/13	0	0.00	5	28.05	28.00	-5	3,702	-0.14%
2021/10/07	3	28.02	0	0.00	28.00	3	4,040	0.07%
2021/10/05	0	0.00	0.1	27.85	27.75	-0.1	5,994	0.00%
2021/10/04	0	0.00	11.2	28.04	27.70	-11.2	5,984	-0.19%
2021/10/01	0	0.00	20	28.10	28.05	-20	5,963	-0.34%
2021/09/27	1	29.10	0	0.00	28.95	1	5,926	0.02%
2021/09/24	0	0.00	1	29.05	29.05	-1	5,964	-0.02%
2021/09/22	3	28.35	0	0.00	28.70	3	5,856	0.05%
2021/09/16	1	28.65	0	0.00	28.70	1	5,753	0.02%
2021/09/15	1	28.50	52	28.31	28.30	-51	5,696	-0.90%
2021/09/08	0	0.00	5	28.55	28.30	-5	5,646	-0.09%
2021/09/03	36	28.86	0	0.00	28.95	36	5,543	0.65%
2021/09/01	1	28.00	0	0.00	28.05	1	5,276	0.02%
2021/08/26	0	0.00	0.1	27.80	27.80	-0.1	5,434	0.00%
2021/08/16	0	0.00	1	28.00	27.90	-1	5,546	-0.02%
2021/08/09	0	0.00	12	28.58	28.50	-12	5,694	-0.21%
2021/08/05	1	28.65	10	28.65	28.60	-9	5,867	-0.15%
2021/08/04	3	28.68	0	0.00	28.60	3	6,109	0.05%
2021/07/30	7	28.33	0.1	28.40	28.40	6.9	6,310	0.11%
2021/07/22	5	27.95	0	0.00	27.90	5	7,312	0.07%
2021/07/21	15	27.80	0	0.00	27.90	15	7,324	0.20%
2021/07/16	2	29.10	0	0.00	29.10	2	7,285	0.03%
2021/07/14	30	29.25	0	0.00	29.25	30	7,416	0.40%
2021/07/13	16	31.13	3	31.30	29.55	13	7,341	0.18%
2021/07/12	20	29.55	10	29.00	30.45	10	5,937	0.17%
2021/07/06	15	28.10	0.3	28.00	28.05	14.7	5,724	0.26%
2021/07/05	0	0.00	12	28.00	28.00	-12	5,777	-0.21%
2021/07/02	4	28.00	0	0.00	27.90	4	5,812	0.07%
2021/06/28	0	0.00	5	27.75	27.70	-5	5,966	-0.08%
2021/06/23	0	0.00	0.2	27.70	27.80	-0.2	6,143	0.00%
2021/06/15	6	27.88	0.4	27.90	27.90	5.6	6,659	0.08%
2021/06/11	1	27.50	0	0.00	27.50	1	6,697	0.01%
2021/06/10	1	27.50	0	0.00	27.55	1	6,765	0.01%
2021/06/07	1	28.00	0	0.00	28.00	1	7,096	0.01%
2021/06/04	0	0.00	3	28.65	28.60	-3	7,217	-0.04%
2021/06/01	3	28.40	0	0.00	28.20	3	7,645	0.04%
2021/05/27	1	27.80	0	0.00	28.15	1	7,729	0.01%
2021/05/24	0	0.00	3	28.00	27.90	-3	7,959	-0.04%
2021/05/19	50	26.99	0	0.00	26.95	50	8,349	0.60%
2021/05/18	0	0.00	1	26.95	27.00	-1	8,339	-0.01%
2021/05/13	1	26.45	0	0.00	27.00	1	8,103	0.01%
2021/05/12	4	27.10	83	27.06	27.45	-79	7,988	-0.99%
2021/05/11	1	28.65	11	28.62	28.60	-10	7,759	-0.13%
2021/05/07	1	29.05	0	0.00	29.30	1	7,685	0.01%
2021/05/05	0	0.00	1.1	28.94	28.80	-1.1	7,625	-0.01%
2021/05/04	0	0.00	1	28.85	28.85	-1	7,576	-0.01%
2021/05/03	2	29.93	7	29.98	29.75	-5	7,425	-0.07%
2021/04/29	2	30.80	10	31.05	30.60	-8	7,303	-0.11%
2021/04/28	0	0.00	7	30.03	30.30	-7	6,924	-0.10%
2021/04/27	0	0.00	1	29.55	29.50	-1	6,734	-0.01%
2021/04/22	18	29.81	0	0.00	29.35	18	6,801	0.26%
2021/04/21	0	0.00	1	30.05	30.15	-1	6,734	-0.01%
2021/04/20	2	29.68	1	29.75	29.80	1	6,621	0.02%
2021/04/19	0	0.00	10	29.30	29.35	-10	6,537	-0.15%
2021/04/16	0	0.00	1	29.15	29.15	-1	6,590	-0.02%
2021/04/13	0	0.00	5	29.05	28.90	-5	6,607	-0.08%
2021/04/12	2	29.63	0	0.00	29.30	2	6,532	0.03%
2021/04/09	0	0.00	8	29.36	29.45	-8	6,479	-0.12%
2021/04/08	7	29.20	0	0.00	29.20	7	6,460	0.11%
2021/04/07	2	28.93	0	0.00	29.15	2	6,483	0.03%
2021/04/06	0	0.00	1	29.15	29.05	-1	6,496	-0.02%
2021/04/01	6	29.05	2	29.05	29.15	4	6,453	0.06%
2021/03/31	1	28.85	0	0.00	28.85	1	6,398	0.02%
2021/03/29	0	0.00	11	28.65	28.65	-11	6,295	-0.17%
2021/03/26	0	0.00	5	28.55	28.60	-5	6,283	-0.08%
2021/03/25	6	28.66	0	0.00	28.65	6	6,276	0.10%
2021/03/24	0	0.00	17.2	29.30	29.30	-17.2	6,234	-0.28%
2021/03/23	22	29.20	0	0.00	29.25	22	6,178	0.36%
2021/03/22	10	28.90	11	28.90	28.95	-1	6,122	-0.02%
2021/03/19	0	0.00	5	29.05	29.10	-5	6,135	-0.08%
2021/03/15	1	29.10	0	0.00	29.10	1	6,548	0.02%
2021/03/12	1	28.60	1	28.95	28.95	0	7,216	0.00%
2021/03/11	7	28.99	8	28.88	28.80	-1	7,457	-0.01%
2021/03/10	7	28.59	10	28.70	28.80	-3	7,347	-0.04%
2021/03/09	82	28.24	53.1	28.21	28.45	28.9	7,224	0.40%
2021/02/26	10	30.30	10	30.55	30.95	0	6,770	0.00%
2021/02/25	32	30.61	0	0.00	30.65	32	6,746	0.47%
2021/02/24	2	30.73	5	30.50	30.50	-3	6,816	-0.04%
2021/02/23	4	31.00	2	31.00	31.00	2	6,687	0.03%
2021/02/19	1	29.70	0	0.00	29.90	1	6,263	0.02%
2021/02/17	6	29.36	0	0.00	29.40	6	6,317	0.09%
2021/01/28	1	29.30	0	0.00	29.30	1	6,332	0.02%
2021/01/25	0	0.00	0.1	29.35	29.50	-0.1	6,277	0.00%
2021/01/22	2	29.15	0	0.00	29.30	2	6,252	0.03%
2021/01/20	4	29.34	4	29.35	29.15	0	6,197	0.00%
2021/01/19	3	29.85	0	0.00	29.80	3	6,118	0.05%
2021/01/18	9	29.77	0	0.00	29.90	9	6,074	0.15%
2021/01/15	3	30.00	8	30.12	29.85	-5	6,042	-0.08%
2021/01/13	5	29.80	11	29.80	29.85	-6	5,892	-0.10%
2021/01/11	5	30.10	4	30.00	30.15	1	5,800	0.02%
2021/01/07	0	0.00	0.9	29.40	29.40	-0.9	5,610	-0.02%
2021/01/06	6	29.73	3	29.35	29.40	3	5,588	0.05%
2021/01/05	0	0.00	0.2	29.50	29.60	-0.2	5,539	0.00%
2020/12/31	0	0.00	4	29.66	29.50	-4	5,528	-0.07%
2020/12/29	5	29.21	0	0.00	29.30	5	5,419	0.09%
2020/12/25	1	29.40	8	29.35	29.30	-7	5,361	-0.13%
2020/12/22	3	29.10	55	29.05	29.00	-52	5,341	-0.97%
2020/12/21	6	29.17	1	29.00	29.20	5	5,356	0.09%
2020/12/18	0	0.00	5	29.70	29.40	-5	5,325	-0.09%
2020/12/17	71	29.30	1.2	29.24	29.20	69.8	5,288	1.32%
2020/12/16	4	29.30	0	29.40	29.40	4	5,248	0.08%
2020/12/15	1	29.30	0	0.00	29.25	1	5,195	0.02%
2020/12/14	7	29.84	0	0.00	29.80	7	5,096	0.14%
2020/12/11	0	29.70	3	29.83	29.70	-3	5,063	-0.06%
2020/12/10	7	30.06	5.5	29.94	30.05	1.5	4,961	0.03%
2020/12/09	6	31.12	3.4	31.19	31.15	2.6	4,696	0.06%
2020/12/08	17	31.97	30	32.11	31.75	-13	4,523	-0.29%
2020/12/07	22	30.70	153.2	30.90	31.25	-131.2	3,891	-3.37%	大賣/鉅額交易
2020/12/04	1	29.75	2	29.80	29.90	-1	3,535	-0.03%
2020/12/03	0	0.00	1.1	29.61	29.65	-1.1	3,472	-0.03%
2020/12/02	0	0.00	1	29.50	29.60	-1	3,435	-0.03%
2020/12/01	0	0.00	5	29.50	29.65	-5	3,423	-0.15%
2020/11/30	1	29.70	2	29.90	29.50	-1	3,409	-0.03%
2020/11/26	1	29.60	1	29.60	29.65	0	3,339	0.00%
2020/11/25	1	29.45	3	29.58	29.65	-2	3,340	-0.06%
2020/11/24	4	29.81	3	30.00	29.60	1	3,319	0.03%
2020/11/23	1	29.30	4	29.45	29.60	-3	3,263	-0.09%
2020/11/20	5	29.18	0	0.00	29.10	5	3,261	0.15%
2020/11/19	1	29.20	0	0.00	29.20	1	3,269	0.03%
2020/11/18	1	29.15	0	0.00	29.20	1	3,272	0.03%
2020/11/17	2	29.03	0	0.00	29.00	2	3,295	0.06%
2020/11/16	0.6	29.15	0	0.00	29.10	0.6	3,409	0.02%
2020/11/13	0	0.00	1	29.40	29.35	-1	3,388	-0.03%
2020/11/11	1	29.25	56	29.29	29.35	-55	3,394	-1.62%
2020/11/09	0	0.00	0	28.90	28.90	0	3,523	0.00%
2020/11/02	1	28.20	0	0.00	28.30	1	3,703	0.03%
2020/10/23	0	0.00	0.1	29.00	28.95	-0.1	3,837	0.00%
2020/10/22	3	28.85	0	0.00	28.95	3	3,904	0.08%
2020/10/21	0.8	28.95	6	29.30	28.95	-5.2	4,020	-0.13%
2020/10/19	0	0.00	9	28.70	28.70	-9	4,135	-0.22%
2020/10/16	0	0.00	0.2	28.60	28.60	-0.2	4,213	-0.01%
2020/10/15	5	28.55	0	0.00	28.60	5	4,251	0.12%
2020/10/12	2	28.55	0	0.00	28.40	2	4,435	0.05%
2020/10/08	2	28.53	0	0.00	28.55	2	4,601	0.04%
2020/10/06	2	28.50	0	0.00	28.50	2	5,298	0.04%
2020/09/29	1	28.15	0	0.00	28.10	1	5,860	0.02%
2020/09/24	1	27.75	0	0.00	27.65	1	6,527	0.02%
2020/09/23	3	28.27	0	0.00	28.15	3	6,661	0.05%
2020/09/21	10	28.90	0	0.00	28.90	10	6,889	0.15%
2020/09/17	0	0.00	0	28.90	28.85	0	7,138	0.00%
2020/09/15	0	0.00	3	28.85	28.85	-3	7,247	-0.04%
2020/09/11	13	29.12	5	29.05	29.00	8	7,485	0.11%
2020/09/10	5	28.90	0	0.00	29.10	5	7,510	0.07%
2020/09/04	0.3	28.60	0	0.00	28.50	0.3	7,924	0.00%
2020/09/03	1	28.70	0	0.00	28.70	1	8,277	0.01%
2020/09/02	0	0.00	5	28.85	28.85	-5	8,345	-0.06%
2020/08/26	2	28.98	0	0.00	28.95	2	8,858	0.02%
2020/08/25	1	28.15	0	0.00	28.35	1	8,837	0.01%
2020/08/20	2	28.00	5	27.70	27.75	-3	9,210	-0.03%
2020/08/19	5	28.72	0	0.00	28.45	5	9,233	0.05%
2020/08/17	1	28.65	3	28.80	28.85	-2	9,759	-0.02%
2020/08/14	1	28.15	0	0.00	28.45	1	10,623	0.01%
2020/08/13	55	28.26	0	0.00	28.25	55	10,698	0.51%
2020/08/12	2	28.93	0	0.00	28.75	2	10,562	0.02%
2020/08/10	1	29.35	0	0.00	29.35	1	10,611	0.01%
2020/08/07	1	29.20	1	29.40	29.25	0	10,807	0.00%
2020/08/06	2	29.60	0	0.00	29.40	2	10,949	0.02%
2020/08/04	0	0.00	1	29.20	29.30	-1	11,202	-0.01%
2020/08/03	0	0.00	1	29.20	29.20	-1	11,308	-0.01%
2020/07/31	0	0.00	1	29.20	29.55	-1	11,359	-0.01%
2020/07/29	1	29.00	1	28.40	29.00	0	11,475	0.00%
2020/07/28	1	28.50	0	0.00	28.25	1	11,504	0.01%
2020/07/27	2	28.68	1	28.60	28.55	1	11,547	0.01%
2020/07/24	101	29.18	2	29.20	29.00	99	11,509	0.86%	大買/
2020/07/23	1	29.80	0	0.00	29.60	1	11,390	0.01%
2020/07/22	10	29.75	0	0.00	29.75	10	11,429	0.09%
2020/07/20	2	29.80	0	0.00	29.65	2	11,411	0.02%
2020/07/17	4	29.76	10	29.90	29.55	-6	11,486	-0.05%
2020/07/16	0	0.00	4	30.06	30.15	-4	11,564	-0.03%
2020/07/15	68	30.07	12	30.36	29.85	56	11,684	0.48%
2020/07/14	5	29.78	2	30.28	30.35	3	11,764	0.03%
2020/07/13	3	33.90	16	34.05	34.20	-13	11,554	-0.11%
2020/07/10	12	33.94	34	34.03	33.90	-22	11,409	-0.19%
2020/07/09	3	33.50	12	33.53	33.55	-9	11,334	-0.08%
2020/07/08	0	0.00	2	33.50	33.55	-2	11,280	-0.02%
2020/07/07	6	33.47	16	33.83	33.35	-10	11,272	-0.09%
2020/07/06	8	33.91	25	33.86	33.95	-17	11,266	-0.15%
2020/07/03	0	0.00	2	33.05	33.30	-2	11,364	-0.02%
2020/07/02	4	32.70	18	32.67	32.75	-14	11,254	-0.12%
2020/07/01	14	32.53	0	0.00	32.40	14	11,141	0.13%
2020/06/30	9	32.56	0	0.00	32.40	9	11,075	0.08%
2020/06/29	30.3	32.00	0	0.00	32.25	30.3	11,012	0.27%
2020/06/24	1	32.10	1	32.10	32.15	0	10,937	0.00%
2020/06/22	2	31.53	0	0.00	31.60	2	11,028	0.02%
2020/06/16	3	31.40	0	0.00	31.55	3	11,267	0.03%
2020/06/15	1	31.50	11	31.39	31.05	-10	11,582	-0.09%
2020/06/12	5	31.24	0	0.00	31.50	5	11,701	0.04%
2020/06/11	3	32.03	1	32.05	32.05	2	11,810	0.02%
2020/06/10	6	33.09	5	32.80	32.80	1	11,843	0.01%
2020/06/09	0	0.00	1	32.30	32.35	-1	11,888	-0.01%
2020/06/08	52	32.21	0	0.00	32.10	52	12,160	0.43%
2020/06/05	3	32.30	4	32.44	32.55	-1	12,335	-0.01%
2020/06/04	10	32.00	20	32.18	32.20	-10	12,519	-0.08%
2020/06/03	30	32.00	30	31.95	31.95	0	12,684	0.00%
2020/06/02	10	31.95	0	0.00	31.95	10	12,674	0.08%
2020/06/01	5	32.35	3	32.32	32.35	2	12,701	0.02%
2020/05/29	2	32.68	0	0.00	32.30	2	12,842	0.02%
2020/05/28	1	32.30	0	0.00	32.05	1	13,010	0.01%
2020/05/27	2	32.10	0	0.00	32.05	2	13,239	0.02%
2020/05/26	2	32.28	1	32.65	32.10	1	13,584	0.01%
2020/05/25	15	32.18	1	32.10	32.35	14	13,635	0.10%
2020/05/22	8	32.88	15.2	32.45	32.40	-7.2	13,734	-0.05%
2020/05/21	6	32.30	216	33.56	33.30	-210	13,906	-1.51%	大賣/鉅額交易
2020/05/20	6	30.62	8	30.65	30.70	-2	13,366	-0.01%
2020/05/18	23	29.75	0	0.00	29.75	23	14,846	0.15%
2020/05/15	14	29.81	2	29.65	29.75	12	15,551	0.08%
2020/05/14	1	30.40	35	30.27	30.10	-34	15,703	-0.22%
2020/05/13	9	30.91	0	0.00	31.00	9	15,635	0.06%
2020/05/12	12	31.06	0	0.00	31.35	12	15,550	0.08%
2020/05/11	26	30.76	0	0.00	30.80	26	15,487	0.17%
2020/05/08	9	30.94	0	0.00	30.50	9	15,395	0.06%
2020/05/07	6	30.76	1	30.65	30.80	5	15,297	0.03%
2020/05/06	1	30.85	8	30.80	30.50	-7	15,231	-0.05%
2020/05/05	1	30.30	1	30.20	30.25	0	15,125	0.00%
2020/04/29	6	30.32	0	0.00	30.50	6	15,013	0.04%
2020/04/24	1	29.20	0	0.00	29.40	1	15,045	0.01%
2020/04/21	0	0.00	21	30.05	29.40	-21	15,059	-0.14%
2020/04/17	1	31.90	2	30.90	30.85	-1	14,813	-0.01%
2020/04/16	2	31.35	2	31.45	31.40	0	14,601	0.00%
2020/04/15	0	0.00	7	31.07	31.20	-7	14,441	-0.05%
2020/04/14	2	30.65	4	30.41	30.80	-2	14,234	-0.01%
2020/04/13	3	29.45	0	0.00	29.35	3	14,016	0.02%
2020/04/10	2	29.10	30	29.13	29.15	-28	13,957	-0.20%
2020/04/09	8	29.16	43	28.95	29.05	-35	13,866	-0.25%
2020/04/08	23	28.14	1	28.60	29.10	22	13,659	0.16%
2020/04/07	20	27.70	10	27.65	27.55	10	13,336	0.07%
2020/04/06	10	27.30	6	27.30	27.30	4	13,221	0.03%
2020/04/01	0	0.00	11	27.30	27.25	-11	13,146	-0.08%
2020/03/27	7	27.28	0	0.00	26.85	7	12,952	0.05%
2020/03/25	0	0.00	3	26.67	26.45	-3	12,784	-0.02%
2020/03/24	0	0.00	3	25.45	25.80	-3	12,601	-0.02%
2020/03/23	2	24.15	0	0.00	24.10	2	12,552	0.02%
2020/03/20	1	25.40	0	0.00	25.10	1	12,500	0.01%
2020/03/19	15	24.07	1	24.30	23.40	14	12,332	0.11%
2020/03/18	9	26.11	0	0.00	26.00	9	11,994	0.08%
2020/03/17	19	26.91	0	0.00	26.80	19	11,782	0.16%
2020/03/16	20	28.41	0	0.00	27.75	20	11,545	0.17%
2020/03/13	7	27.94	2	28.50	28.95	5	11,507	0.04%
2020/03/12	103	29.81	0	0.00	30.05	103	11,085	0.93%	大買/鉅額交易
2020/03/11	108	32.00	21	32.08	31.60	87	10,744	0.81%	大買/
2020/03/10	10	33.23	0	0.00	33.35	10	10,395	0.10%
2020/03/09	10	33.11	3	33.45	32.70	7	10,107	0.07%
2020/03/06	4	33.80	0	0.00	34.10	4	9,880	0.04%
2020/03/05	3	34.30	2	34.50	34.25	1	9,839	0.01%
2020/03/04	8	33.87	0.3	33.70	33.70	7.7	9,695	0.08%
2020/03/03	43	34.64	10	35.00	34.50	33	9,468	0.35%
2020/03/02	8.8	33.26	19	33.18	34.25	-10.2	9,098	-0.11%
2020/02/27	20	34.17	4	34.83	34.05	16	8,789	0.18%
2020/02/26	14	34.58	14	34.50	34.75	0	8,378	0.00%
2020/02/25	17	34.61	16	34.87	34.55	1	8,182	0.01%
2020/02/24	46	35.05	46	34.51	35.10	0	7,914	0.00%
2020/02/21	2	34.00	10	34.31	34.20	-8	7,428	-0.11%
2020/02/20	67	34.62	63	34.75	34.40	4	7,200	0.06%
2020/02/19	4	32.60	1	32.50	33.50	3	6,467	0.05%
2020/02/18	1	31.50	1	32.00	31.60	0	5,842	0.00%
2020/02/17	19	30.23	7	30.16	30.50	12	5,350	0.22%
2020/02/13	2	29.55	1	29.40	29.35	1	5,375	0.02%
2020/02/10	1	28.40	0	0.00	28.65	1	5,423	0.02%
2020/02/06	3	28.80	0	0.00	28.80	3	5,412	0.06%
2020/02/04	1	28.35	0	0.00	28.50	1	5,368	0.02%
2020/02/03	2	28.03	0	0.00	28.40	2	5,355	0.04%
2020/01/31	0	0.00	70	29.00	29.00	-70	5,286	-1.32%
2020/01/30	1	29.10	5	28.80	28.95	-4	5,300	-0.08%
2020/01/20	6	30.35	6	30.65	30.35	0	5,211	0.00%
2020/01/17	0	0.00	4.3	30.57	30.40	-4.3	5,432	-0.08%
2020/01/16	1	29.80	0	0.00	29.95	1	5,315	0.02%
2020/01/15	1	29.85	0	0.00	29.85	1	5,260	0.02%
2020/01/14	0	0.00	1	29.60	29.70	-1	5,180	-0.02%
2020/01/13	0	0.00	2	29.18	29.20	-2	5,078	-0.04%
2020/01/10	16	28.72	0	0.00	29.00	16	5,041	0.32%
2019/12/24	0	0.00	1	28.90	29.00	-1	4,917	-0.02%
2019/12/20	0	0.00	10	29.10	29.00	-10	5,011	-0.20%
2019/12/18	0	0.00	101	29.10	29.20	-101	4,875	-2.07%	大賣/鉅額交易
2019/12/17	1	28.65	0	0.00	28.80	1	4,772	0.02%
2019/12/16	0	0.00	1	28.80	28.75	-1	4,736	-0.02%
2019/12/13	2.3	28.77	3	28.80	28.65	-0.8	4,720	-0.02%
2019/12/12	2	28.68	1	28.60	28.70	1	4,641	0.02%
2019/12/11	0	0.00	2	28.83	28.70	-2	4,646	-0.04%
2019/12/10	7	28.86	0	0.00	28.80	7	4,624	0.15%
2019/12/06	1	28.40	0	0.00	28.45	1	4,445	0.02%
2019/12/05	1	27.90	0	0.00	28.00	1	4,408	0.02%
2019/12/04	2	27.78	0	0.00	27.90	2	4,382	0.05%
2019/12/02	1	27.85	0	0.00	28.00	1	4,352	0.02%
2019/11/29	2	28.20	1	28.25	28.35	1	4,290	0.02%
2019/11/27	1	28.40	0	0.00	28.45	1	4,251	0.02%
2019/11/25	50	28.50	0	0.00	28.50	50	4,288	1.17%
2019/11/22	50	28.70	2.8	28.70	28.70	47.2	4,306	1.10%
2019/11/21	0	0.00	12	28.75	28.75	-12	4,296	-0.28%
2019/11/20	0	0.00	2	28.88	28.90	-2	4,255	-0.05%
2019/11/19	24	29.50	0	0.00	29.30	24	4,174	0.57%
2019/11/18	34	29.29	2	29.35	29.30	32	4,043	0.79%
2019/11/12	1	28.00	2	28.15	28.50	-1	3,212	-0.03%
2019/11/11	9	27.97	8	27.94	27.75	1	2,970	0.03%
2019/11/06	0	0.00	1	26.90	26.90	-1	2,670	-0.04%
2019/11/05	0	0.00	1	26.95	26.95	-1	2,653	-0.04%
2019/11/01	1	26.75	0	0.00	26.75	1	2,631	0.04%
2019/10/25	2	26.88	4	26.96	27.10	-2	2,462	-0.08%
2019/10/24	0	0.00	10	25.95	26.00	-10	2,207	-0.45%
2019/10/22	1	25.80	0	0.00	25.75	1	2,188	0.05%
2019/10/18	10	25.45	0	0.00	25.45	10	2,161	0.46%
2019/10/17	3	25.50	0	0.00	25.50	3	2,137	0.14%
2019/10/14	3	25.95	1	25.85	25.90	2	2,046	0.10%
2019/10/09	1	25.90	0	0.00	25.70	1	2,060	0.05%
2019/10/03	1	25.75	0	0.00	25.95	1	2,061	0.05%
2019/09/25	6	26.10	0	0.00	26.00	6	1,854	0.32%
2019/09/19	2	26.25	0	0.00	26.25	2	1,767	0.11%
2019/08/30	1	27.45	0	0.00	27.60	1	1,658	0.06%
2019/08/29	0	0.00	7	26.95	27.30	-7	1,637	-0.43%
2019/08/23	1	31.75	0	0.00	31.80	1	1,450	0.07%
2019/08/08	0	0.00	6	31.01	31.30	-6	1,393	-0.43%
2019/08/01	2	32.18	0	0.00	32.20	2	1,492	0.13%
2019/07/30	5	32.35	0	0.00	32.35	5	1,494	0.33%
2019/07/15	0	0.00	2.3	32.39	32.45	-2.3	1,471	-0.16%
2019/07/11	0	0.00	1	31.95	32.00	-1	1,460	-0.07%
2019/07/03	0	0.00	1	31.20	31.30	-1	1,494	-0.07%
2019/06/25	1	30.75	0	0.00	30.95	1	1,562	0.06%
2019/06/19	0	0.00	3	29.80	29.70	-3	1,558	-0.19%
2019/06/10	4	29.35	0	0.00	29.45	4	1,809	0.22%
2019/06/06	3	29.20	0	0.00	29.25	3	1,857	0.16%
2019/05/31	3	29.30	0	0.00	29.40	3	2,016	0.15%
2019/05/30	1	29.00	0	0.00	29.10	1	2,087	0.05%
2019/05/27	1	29.25	0	0.00	29.30	1	2,358	0.04%
2019/05/24	0	0.00	1	29.10	29.20	-1	2,357	-0.04%
2019/05/20	1	29.60	0	0.00	29.40	1	2,379	0.04%
2019/05/17	2	29.60	0	0.00	29.60	2	2,376	0.08%
2019/05/15	1	29.85	1	30.00	30.00	0	2,391	0.00%
2019/05/14	0	0.00	1	29.45	29.65	-1	2,385	-0.04%
2019/05/10	0	0.00	2	30.60	30.10	-2	2,400	-0.08%
2019/05/03	1	32.35	0	0.00	32.25	1	2,343	0.04%
2019/04/30	5	32.00	0	0.00	32.00	5	2,312	0.22%
2019/04/08	1	32.50	1	32.40	32.50	0	2,306	0.00%
2019/03/26	0	0.00	0.1	31.50	31.60	-0.1	2,669	-0.01%
2019/03/15	3	30.85	0	0.00	31.05	3	2,591	0.12%
2019/03/14	2	30.95	0	0.00	30.85	2	2,394	0.08%
2019/03/12	3	30.80	0	0.00	30.80	3	2,340	0.13%
2019/03/08	3	30.70	0	0.00	31.15	3	2,259	0.13%
2019/03/06	0	0.00	52	31.90	31.80	-52	2,191	-2.37%
2019/03/05	2	32.05	0.1	31.90	32.05	1.9	2,155	0.09%
2019/03/04	38	31.73	8	31.44	31.90	30	2,056	1.46%
2019/02/27	0	0.00	6	29.90	29.90	-6	1,847	-0.32%
2019/02/26	2	28.60	0	0.00	29.15	2	1,743	0.11%
2019/01/16	4	26.38	0	0.00	26.40	4	1,457	0.27%
2019/01/15	1	26.10	0	0.00	26.20	1	1,463	0.07%
2018/12/25	1	23.75	1	23.85	23.40	0	1,630	0.00%
2018/12/24	0.5	24.50	0	0.00	24.05	0.5	1,552	0.03%
2018/12/06	0	0.00	40	27.35	27.15	-40	1,237	-3.23%
2018/12/03	20	28.73	0	0.00	28.55	20	1,324	1.51%
2018/11/28	0	0.00	30	27.35	28.00	-30	1,509	-1.99%
2018/11/06	0	0.00	10	26.25	26.40	-10	1,786	-0.56%
2018/10/31	0	0.00	10	24.95	25.10	-10	1,784	-0.56%
2018/10/22	1	24.95	0	0.00	24.45	1	1,743	0.06%
2018/10/16	0	0.00	9	26.55	26.35	-9	1,685	-0.53%
2018/10/15	0	0.00	71	26.58	26.35	-71	1,690	-4.20%
2018/10/04	2	26.50	0	0.00	26.65	2	1,621	0.12%
2018/09/26	0	0.00	0	28.50	28.50	0	1,480	0.00%
2018/09/07	0	0.00	30	29.45	29.45	-30	1,456	-2.06%
2018/09/05	18	29.76	1	29.75	29.75	17	1,391	1.22%
2018/09/04	6	35.52	1	35.55	35.40	5	1,298	0.38%
2018/09/03	1	35.60	40	35.55	35.60	-39	1,234	-3.16%
2018/08/31	2	35.35	2	35.20	35.50	0	1,183	0.00%
2018/08/29	2	35.15	0	0.00	35.30	2	1,166	0.17%
2018/08/28	25	35.00	2	35.03	35.00	23	1,150	2.00%
2018/08/22	1	34.15	0	0.00	34.20	1	1,125	0.09%
2018/08/08	2	34.25	0	0.00	34.10	2	1,155	0.17%
2018/08/07	0	0.00	20	34.00	34.10	-20	1,152	-1.74%
2018/08/06	3	33.77	0	0.00	33.75	3	1,152	0.26%
2018/07/31	1	33.75	0	0.00	33.90	1	1,212	0.08%
2018/07/30	0	0.00	2	33.65	33.75	-2	1,210	-0.17%
2018/07/25	2	34.05	0	0.00	34.05	2	1,210	0.17%
2018/07/23	0	0.00	1	33.65	33.80	-1	1,203	-0.08%
2018/07/18	0	0.00	0.5	33.20	33.35	-0.5	1,189	-0.04%
2018/07/17	0	0.00	2	33.00	33.10	-2	1,178	-0.17%
2018/07/10	2	32.75	0	0.00	32.60	2	1,209	0.17%
2018/06/25	0	0.00	30	32.95	32.95	-30	1,285	-2.33%
2018/06/08	1	33.65	0	0.00	33.50	1	1,517	0.07%
2018/06/06	0	0.00	1	33.75	33.60	-1	1,536	-0.07%
2018/06/01	1	32.90	0.2	32.75	32.75	0.8	1,479	0.06%
2018/05/28	1	33.20	0	0.00	33.05	1	1,481	0.07%
2018/05/17	2	32.65	0	0.00	32.55	2	1,515	0.13%
2018/05/16	0	0.00	6	32.60	32.50	-6	1,529	-0.39%
2018/05/15	0	0.00	1	32.35	32.50	-1	1,550	-0.07%
2018/04/19	0	0.00	0	33.40	33.55	0	1,850	0.00%
2018/04/18	1	33.60	0	0.00	33.50	1	1,880	0.05%
2018/04/11	12	33.56	0	0.00	33.30	12	2,009	0.60%
2018/04/10	0	0.00	1	33.60	33.75	-1	1,996	-0.05%
2018/03/31	0	0.00	1	33.95	34.20	-1	2,025	-0.05%
2018/03/28	2	33.40	10	33.40	33.50	-8	2,027	-0.39%
2018/03/26	11	33.00	0	0.00	32.90	11	1,997	0.55%
2018/03/19	31	33.30	0	0.00	33.30	31	2,302	1.35%
2018/03/16	0	0.00	3	33.15	33.80	-3	2,363	-0.13%
2018/03/15	0	0.00	2	33.20	33.00	-2	2,233	-0.09%
2018/03/12	0	0.00	5	33.00	33.30	-5	2,246	-0.22%
2018/03/07	0	0.00	0.5	31.85	31.90	-0.5	2,285	-0.02%
2018/02/08	5	31.15	2	31.55	31.50	3	2,510	0.12%
2018/02/07	0	0.00	10	31.00	31.00	-10	2,606	-0.38%
2018/02/06	6	30.20	0	0.00	30.50	6	2,617	0.23%
2018/01/31	10	34.10	0	0.00	33.95	10	2,583	0.39%
2018/01/26	0	0.00	1	33.60	33.80	-1	2,610	-0.04%
2018/01/25	5	33.85	0	0.00	33.90	5	2,611	0.19%
2018/01/18	1	33.60	1	33.75	33.80	0	2,604	0.00%
2018/01/15	1	34.05	1	33.85	34.00	0	2,643	0.00%
2018/01/11	4	34.33	0	0.00	34.40	4	2,663	0.15%
2018/01/10	2	34.60	0	0.00	33.95	2	2,695	0.07%