神達 (3706)-凱基-新店券商分點個股進出

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
46.65
漲跌
▲0.65
漲幅
+1.41%
成交量
2,610張
產業
上市電腦週邊類股
864人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

神達 (3706)籌碼相關－凱基-新店券商分點個股進出

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-新店券商分點個股進出
凱基-新店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
2024/10/25	20	46.23	12	46.55	46.65	8	5,368	0.15%
2024/10/24	0	0.00	5	46.30	46.00	-5	5,469	-0.09%
2024/10/23	25	46.84	25	46.70	46.70	0	5,569	0.00%
2024/10/18	63	47.00	62	46.66	46.75	1	5,996	0.02%
2024/10/17	32	47.09	32	47.00	47.10	0	6,054	0.00%
2024/10/16	28	46.91	25	46.99	47.10	3	6,199	0.05%
2024/10/15	21	46.88	33	46.92	46.80	-12	6,500	-0.18%
2024/10/14	20	46.03	20	46.65	46.75	0	6,660	0.00%
2024/10/11	11	46.34	13	46.32	46.35	-2	7,051	-0.03%
2024/10/09	67	46.37	57	46.00	45.70	10	7,775	0.13%
2024/10/08	42	45.62	40	45.63	45.70	2	7,679	0.03%
2024/10/07	10	45.65	10	45.60	45.75	0	7,837	0.00%
2024/10/01	0	0.00	0	45.20	45.30	0	8,043	0.00%
2024/09/27	10	45.80	10	45.85	45.90	0	8,087	0.00%
2024/09/26	0	46.00	0	46.00	45.45	0	8,125	0.00%
2024/09/25	7	45.75	10	45.96	45.90	-3	8,102	-0.04%
2024/09/24	0	0.00	2	45.10	45.45	-2	8,060	-0.02%
2024/09/23	10	45.40	10	45.40	45.30	0	8,078	0.00%
2024/09/20	30	45.90	39	45.61	45.40	-9	8,102	-0.11%
2024/09/19	0	0.00	2	45.65	45.75	-2	8,127	-0.02%
2024/09/18	9	45.58	11	45.47	45.10	-2	8,220	-0.02%
2024/09/16	0	0.00	6	45.91	46.10	-6	8,190	-0.07%
2024/09/13	11	45.62	15	45.87	45.90	-4	8,231	-0.05%
2024/09/12	1	45.10	5	44.94	45.15	-4	8,250	-0.05%
2024/09/11	0	0.00	4	43.75	43.45	-4	8,199	-0.05%
2024/09/10	24	43.54	26	43.07	43.10	-2	8,240	-0.02%
2024/09/09	7	42.04	12	42.29	42.75	-5	8,231	-0.06%
2024/09/06	9	42.39	4	42.65	42.65	5	8,293	0.06%
2024/09/04	1	42.20	5	41.85	41.85	-4	8,527	-0.05%
2024/09/03	3	45.25	0	0.00	44.75	3	8,556	0.04%
2024/09/02	0	0.00	3	44.90	44.70	-3	8,657	-0.03%
2024/08/30	15	44.82	15	44.75	44.90	0	8,812	0.00%
2024/08/29	7	44.20	6	44.80	44.85	1	8,972	0.01%
2024/08/28	15	44.48	15	44.80	44.75	0	9,155	0.00%
2024/08/27	14	44.67	17	44.90	44.95	-3	9,260	-0.03%
2024/08/26	1	45.25	6	45.13	44.95	-5	9,465	-0.05%
2024/08/23	0	0.00	10	43.68	44.20	-10	9,715	-0.10%
2024/08/22	0	0.00	10	43.90	43.85	-10	9,859	-0.10%
2024/08/20	0	0.00	5	44.50	44.10	-5	10,642	-0.05%
2024/08/16	4	44.90	0	0.00	44.20	4	12,350	0.03%
2024/08/14	10	43.55	10	43.90	44.10	0	13,664	0.00%
2024/08/13	45	43.35	30	43.00	43.25	15	14,066	0.11%
2024/08/12	5	42.10	2	42.00	43.00	3	14,251	0.02%
2024/08/09	15	40.92	15	40.60	40.60	0	14,713	0.00%
2024/08/08	24	39.84	24	39.96	40.05	0	15,293	0.00%
2024/08/07	26	39.43	24	40.58	41.15	2	15,433	0.01%
2024/08/06	30	37.59	46	37.47	38.45	-16	15,832	-0.10%
2024/08/05	10	38.71	20	38.82	38.70	-10	15,769	-0.06%
2024/08/02	15	43.32	20	42.99	42.95	-5	15,699	-0.03%
2024/08/01	13.1	43.72	13	44.20	44.30	0.1	15,804	0.00%
2024/07/30	16	41.33	16	42.43	42.55	0	16,010	0.00%
2024/07/29	28	43.43	25	42.55	42.30	3	16,028	0.02%
2024/07/26	2	43.48	2.4	43.56	43.75	-0.4	16,004	0.00%
2024/07/23	1	44.90	0	0.00	44.80	1	16,029	0.01%
2024/07/22	2	44.85	5	44.35	45.00	-3	16,326	-0.02%
2024/07/19	5	46.64	2	47.53	45.90	3	16,197	0.02%
2024/07/18	0.1	47.45	1	46.90	47.00	-0.9	16,145	-0.01%
2024/07/17	5	48.44	2	48.28	48.00	3	16,096	0.02%
2024/07/16	3.3	48.39	26	48.63	48.25	-22.7	16,105	-0.14%
2024/07/15	5	47.96	0	0.00	47.35	5	15,906	0.03%
2024/07/12	3	48.45	4	49.13	48.25	-1	15,763	-0.01%
2024/07/11	4	48.61	26	48.73	48.85	-22	15,484	-0.14%
2024/07/10	10	46.68	0	0.00	46.60	10	15,038	0.07%
2024/07/09	0	0.00	1	46.25	46.10	-1	15,050	-0.01%
2024/07/08	9	45.39	7	45.45	45.40	2	14,960	0.01%
2024/07/04	6	44.60	0	0.00	44.60	6	15,087	0.04%
2024/07/03	0	0.00	3	44.65	44.50	-3	15,199	-0.02%
2024/07/02	27	44.25	0	0.00	44.70	27	15,433	0.17%
2024/07/01	2	44.10	1	44.30	44.10	1	15,646	0.01%
2024/06/28	20	44.53	20	44.48	44.30	0	16,023	0.00%
2024/06/27	15	44.07	15	43.90	43.90	0	16,419	0.00%
2024/06/25	10	44.38	10	44.85	44.80	0	17,982	0.00%
2024/06/24	6	45.24	0	0.00	44.75	6	19,475	0.03%
2024/06/21	11	46.01	8	46.10	46.15	3	19,884	0.02%
2024/06/20	15	46.27	10	46.45	46.45	5	20,564	0.02%
2024/06/19	13	46.55	12	46.40	46.25	1	22,953	0.00%
2024/06/13	23	45.40	20	45.50	45.45	3	29,641	0.01%
2024/06/12	5	45.35	0	0.00	45.15	5	29,801	0.02%
2024/06/11	3	45.30	0	0.00	45.10	3	30,032	0.01%
2024/06/07	16	46.08	8	45.85	45.70	8	30,461	0.03%
2024/06/06	7	46.40	6	46.47	46.60	1	30,717	0.00%
2024/06/05	2	46.65	5	47.00	46.65	-3	30,788	-0.01%
2024/06/04	5	48.50	0	0.00	47.75	5	30,772	0.02%
2024/06/03	0	0.00	6	48.00	48.20	-6	30,722	-0.02%
2024/05/31	16	47.70	16	47.60	47.50	0	30,623	0.00%
2024/05/30	36	48.20	25	47.75	47.60	11	30,611	0.04%
2024/05/29	21	48.77	3	49.08	49.00	18	30,586	0.06%
2024/05/28	10	48.13	0	0.00	48.35	10	30,460	0.03%
2024/05/27	25	48.94	25	48.55	48.40	0	30,404	0.00%
2024/05/24	15	47.77	24	48.35	48.35	-9	30,334	-0.03%
2024/05/23	5	48.50	6	48.50	48.00	-1	30,104	0.00%
2024/05/22	19	48.93	32	49.13	49.50	-13	29,750	-0.04%
2024/05/21	8	46.69	5	46.91	47.95	3	29,279	0.01%
2024/05/20	1	45.60	14	45.73	45.80	-13	28,708	-0.05%
2024/05/17	11	46.00	15	46.45	45.90	-4	28,138	-0.01%
2024/05/16	1	47.40	13	47.31	46.80	-12	27,886	-0.04%
2024/05/15	7	47.25	11	47.58	47.40	-4	27,835	-0.01%
2024/05/14	11	47.09	12	46.20	48.00	-1	27,668	0.00%
2024/05/13	3	44.65	5	44.80	44.85	-2	27,147	-0.01%
2024/05/10	19	44.32	5	44.10	44.10	14	27,071	0.05%
2024/05/08	6	43.05	4	42.94	42.95	2	26,814	0.01%
2024/05/07	1	42.65	0	0.00	43.00	1	26,976	0.00%
2024/05/06	2	43.33	0	0.00	43.20	2	26,908	0.01%
2024/05/03	4	44.30	1	45.20	43.75	3	26,916	0.01%
2024/05/02	2	44.65	0	0.00	44.60	2	27,037	0.01%
2024/04/30	2	45.35	5	45.60	45.40	-3	27,395	-0.01%
2024/04/29	1	45.65	0	0.00	45.90	1	27,857	0.00%
2024/04/26	11	45.82	2	46.10	45.70	9	28,831	0.03%
2024/04/25	1	44.25	0	0.00	44.05	1	28,993	0.00%
2024/04/24	11	44.07	2	44.40	44.60	9	29,086	0.03%
2024/04/23	3	42.60	0	0.00	42.80	3	29,074	0.01%
2024/04/22	1.3	42.94	2	43.53	42.20	-0.7	29,228	0.00%
2024/04/19	11	44.10	0	0.00	43.70	11	29,229	0.04%
2024/04/17	7	45.37	0	0.00	45.00	7	29,809	0.02%
2024/04/16	17	45.12	2	44.45	44.55	15	30,455	0.05%
2024/04/15	13.1	47.30	7	46.90	46.85	6.1	30,218	0.02%
2024/04/12	1	48.60	0	0.00	48.60	1	30,070	0.00%
2024/04/11	3.1	48.70	6	48.67	48.85	-3	30,088	-0.01%
2024/04/09	7.1	50.01	0	0.00	50.00	7.1	30,203	0.02%
2024/04/03	5	49.84	0	0.00	50.00	5	30,964	0.02%
2024/03/29	0	51.30	1	51.30	51.50	-1	32,317	0.00%
2024/03/28	10	53.74	4	52.30	52.20	6	31,969	0.02%
2024/03/27	17	55.18	19	55.62	56.70	-2	30,939	-0.01%
2024/03/26	4	52.73	3	52.90	53.20	1	29,545	0.00%
2024/03/25	12	54.61	16.2	54.56	54.00	-4.2	29,445	-0.01%
2024/03/22	29	55.92	49	55.89	54.00	-20	28,813	-0.07%
2024/03/21	39	56.23	39	55.75	57.90	0	26,387	0.00%
2024/03/20	38.2	53.03	77	53.26	53.60	-38.8	23,391	-0.17%
2024/03/19	1	48.00	54	48.38	48.80	-53	21,293	-0.25%
2024/03/18	0	0.00	5	45.92	46.50	-5	20,908	-0.02%
2024/03/15	6	45.08	8	45.94	45.60	-2	20,820	-0.01%
2024/03/14	3	45.35	3	45.97	45.55	0	20,658	0.00%
2024/03/13	14	45.65	18	45.89	45.65	-4	20,533	-0.02%
2024/03/12	11	44.97	7	44.99	45.30	4	20,128	0.02%
2024/03/11	0	0.00	1	44.25	43.70	-1	19,919	-0.01%
2024/03/08	1	42.25	30	42.36	42.50	-29	19,835	-0.15%
2024/03/07	6	42.73	2	42.90	42.70	4	20,023	0.02%
2024/03/06	12	43.38	0	0.00	43.30	12	20,391	0.06%
2024/03/05	4	43.15	0	0.00	43.55	4	20,432	0.02%
2024/03/01	6	42.99	0	0.00	43.05	6	20,313	0.03%
2024/02/29	1	42.05	0	0.00	42.30	1	20,308	0.00%
2024/02/27	4	42.20	1	41.75	41.60	3	20,415	0.01%
2024/02/26	6	43.01	0	0.00	42.95	6	20,354	0.03%
2024/02/23	15	44.33	36	45.05	43.60	-21	20,439	-0.10%
2024/02/22	9	44.51	16	45.73	44.45	-7	20,545	-0.03%
2024/02/21	5	43.74	7.2	43.70	43.75	-2.2	20,177	-0.01%
2024/02/20	4	43.73	0	0.00	43.75	4	20,306	0.02%
2024/02/19	2.2	44.71	0	0.00	44.15	2.2	20,252	0.01%
2024/02/16	5	45.12	4	45.96	45.60	1	20,286	0.00%
2024/02/15	35	45.39	0	0.00	45.10	35	20,101	0.17%
2024/02/05	6	44.95	9.5	44.95	44.80	-3.5	19,880	-0.02%
2024/02/02	0	0.00	30	45.10	45.10	-30	19,884	-0.15%
2024/02/01	4	44.53	5	44.60	44.65	-1	19,825	-0.01%
2024/01/31	12	45.24	1.5	45.00	45.00	10.5	19,888	0.05%
2024/01/30	2	44.90	4	46.00	46.40	-2	19,712	-0.01%
2024/01/29	0	0.00	4	45.35	45.30	-4	19,491	-0.02%
2024/01/26	5	44.68	10	44.90	44.50	-5	19,452	-0.03%
2024/01/25	5	45.40	3	45.40	45.40	2	19,385	0.01%
2024/01/24	2	46.50	0	0.00	46.10	2	19,145	0.01%
2024/01/23	7	46.30	13	46.29	46.40	-6	18,790	-0.03%
2024/01/22	6	46.54	11	46.71	46.40	-5	18,283	-0.03%
2024/01/19	1	44.45	5	44.47	44.85	-4	17,193	-0.02%
2024/01/18	1	42.55	4	43.04	43.35	-3	16,714	-0.02%
2024/01/17	0	0.00	10	43.63	43.25	-10	16,663	-0.06%
2024/01/16	1	43.85	4	43.45	43.60	-3	16,614	-0.02%
2024/01/15	1	43.60	5	44.10	43.95	-4	16,467	-0.02%
2024/01/12	6	43.93	3	43.72	43.55	3	16,410	0.02%
2024/01/11	3	44.12	32	44.19	44.55	-29	16,224	-0.18%
2024/01/10	43	43.66	40	43.38	43.65	3	15,998	0.02%
2024/01/09	2	42.08	8	42.29	41.95	-6	15,344	-0.04%
2024/01/08	1	42.25	3	42.28	42.15	-2	15,597	-0.01%
2024/01/05	0	0.00	2	42.45	42.25	-2	16,105	-0.01%
2024/01/04	9	42.73	1	42.10	42.10	8	16,376	0.05%
2024/01/03	2	43.00	1	43.30	43.30	1	16,329	0.01%
2024/01/02	5	43.55	15	43.75	43.20	-10	16,273	-0.06%
2023/12/29	22	44.42	11	44.80	44.55	11	15,997	0.07%
2023/12/28	53	44.61	41	44.70	45.00	12	15,338	0.08%
2023/12/27	24	42.20	5	42.47	42.55	19	13,513	0.14%
2023/12/26	2	41.65	4	41.84	42.10	-2	13,726	-0.01%
2023/12/25	2	41.85	0	0.00	41.55	2	13,929	0.01%
2023/12/22	22	41.55	0	0.00	41.60	22	13,969	0.16%
2023/12/21	1	41.85	5	41.45	41.50	-4	14,021	-0.03%
2023/12/20	4	40.99	17	41.47	41.65	-13	14,239	-0.09%
2023/12/19	2	39.65	0	0.00	39.50	2	14,259	0.01%
2023/12/15	4	40.68	2	40.10	40.25	2	15,181	0.01%
2023/12/14	15	41.08	2	41.85	40.70	13	15,435	0.08%
2023/12/13	16	41.99	8	42.29	41.20	8	15,245	0.05%
2023/12/12	2	41.15	5	41.08	40.90	-3	14,422	-0.02%
2023/12/11	0	0.00	4	41.61	41.15	-4	14,501	-0.03%
2023/12/08	4	41.05	5	41.56	40.95	-1	14,553	-0.01%
2023/12/07	40	41.61	10	41.65	41.15	30	14,461	0.21%
2023/12/06	0	0.00	3	41.28	41.15	-3	14,542	-0.02%
2023/12/05	5	40.86	5	41.00	40.75	0	14,492	0.00%
2023/12/04	6	41.38	0	0.00	41.25	6	14,429	0.04%
2023/12/01	16	41.50	10	41.61	41.40	6	14,215	0.04%
2023/11/29	7	39.51	0	39.85	39.85	7	13,797	0.05%
2023/11/28	0	0.00	2	39.00	39.30	-2	13,956	-0.01%
2023/11/27	4.5	38.73	0	0.00	38.25	4.5	14,123	0.03%
2023/11/24	0	0.00	1	40.10	39.75	-1	14,088	-0.01%
2023/11/23	5	41.45	5	40.86	40.90	0	14,040	0.00%
2023/11/22	8.5	41.08	6	40.75	40.75	2.5	14,038	0.02%
2023/11/21	3	41.90	6	42.04	42.20	-3	14,068	-0.02%
2023/11/20	7	40.67	11	41.10	41.20	-4	14,328	-0.03%
2023/11/17	3	39.43	3	40.95	40.90	0	14,375	0.00%
2023/11/15	26	39.32	12	39.03	38.70	14	14,825	0.09%
2023/11/14	11	39.94	6	39.88	39.85	5	16,064	0.03%
2023/11/13	8	39.12	6	39.15	39.70	2	16,441	0.01%
2023/11/10	2	39.45	2	39.55	39.50	0	16,710	0.00%
2023/11/09	0	0.00	2	39.10	38.85	-2	16,978	-0.01%
2023/11/08	2	39.20	2	39.15	39.10	0	17,277	0.00%
2023/11/07	0	0.00	5	38.65	38.80	-5	17,499	-0.03%
2023/11/06	0	0.00	3	38.47	38.70	-3	18,229	-0.02%
2023/10/31	0	0.00	5	37.00	36.75	-5	21,299	-0.02%
2023/10/27	1	38.35	0	0.00	38.15	1	21,611	0.00%
2023/10/25	6	39.10	0	0.00	39.00	6	22,087	0.03%
2023/10/24	1	38.60	0	0.00	39.00	1	22,137	0.00%
2023/10/23	0	0.00	1	38.25	38.30	-1	22,215	0.00%
2023/10/19	8	37.84	2	37.75	38.00	6	22,749	0.03%
2023/10/18	5	37.88	0	0.00	37.50	5	23,174	0.02%
2023/10/17	11	40.13	9	40.35	39.35	2	23,530	0.01%
2023/10/16	11	40.40	5	39.92	39.80	6	26,345	0.02%
2023/10/13	17	41.97	21	41.98	42.00	-4	30,275	-0.01%
2023/10/12	3	40.28	3	41.45	41.85	0	30,070	0.00%
2023/10/11	1	40.05	0	0.00	39.65	1	30,478	0.00%
2023/10/06	0	0.00	2	41.45	41.50	-2	30,983	-0.01%
2023/10/05	1	41.85	2	41.40	41.65	-1	32,976	0.00%
2023/10/04	3	40.77	0	0.00	41.20	3	33,163	0.01%
2023/10/03	5	41.92	0	0.00	41.45	5	33,217	0.02%
2023/10/02	24	42.57	19	42.43	42.50	5	33,214	0.02%
2023/09/28	45	41.01	49	40.88	40.75	-4	33,075	-0.01%
2023/09/27	20	40.65	20	40.80	40.80	0	33,344	0.00%
2023/09/26	0	0.00	1	40.70	40.10	-1	34,282	0.00%
2023/09/25	46	40.52	43	40.10	40.10	3	34,571	0.01%
2023/09/22	44	40.62	44	40.57	40.80	0	34,366	0.00%
2023/09/21	33	38.78	34	39.21	39.25	-1	34,107	0.00%
2023/09/20	22	40.02	30	39.63	39.50	-8	34,089	-0.02%
2023/09/19	1	39.40	1	38.70	38.45	0	33,817	0.00%
2023/09/18	2	37.90	0	0.00	37.80	2	34,400	0.01%
2023/09/15	1	38.80	1	39.10	38.70	0	34,706	0.00%
2023/09/14	20	38.89	18	38.70	38.70	2	34,870	0.01%
2023/09/11	2	38.50	0	0.00	38.20	2	38,498	0.01%
2023/09/08	3	39.28	0	0.00	39.25	3	38,420	0.01%
2023/09/07	2	39.75	0	0.00	39.65	2	38,624	0.01%
2023/09/06	0	0.00	1	40.30	40.15	-1	38,619	0.00%
2023/09/05	0	0.00	3	40.25	40.35	-3	38,718	-0.01%
2023/09/04	2	39.60	1	39.55	39.90	1	38,830	0.00%
2023/09/01	5	40.03	33	40.68	39.75	-28	38,850	-0.07%
2023/08/31	2	40.33	0	0.00	40.55	2	38,766	0.01%
2023/08/30	0	0.00	0.6	41.65	40.95	-0.6	38,883	0.00%
2023/08/29	5	41.30	0	0.00	41.20	5	39,373	0.01%
2023/08/25	3	41.75	0	0.00	41.70	3	40,916	0.01%
2023/08/24	46	44.06	47	43.36	43.30	-1	40,875	0.00%
2023/08/23	20	44.00	20	43.60	44.00	0	40,874	0.00%
2023/08/22	32	43.78	31	43.34	43.20	1	40,647	0.00%
2023/08/21	27	43.69	27	43.44	43.30	0	40,346	0.00%
2023/08/18	203	44.19	206	45.52	44.05	-3	39,988	-0.01%	大買/大賣/
2023/08/17	25	42.71	29	42.96	43.10	-4	38,655	-0.01%
2023/08/16	27	42.67	27	42.91	43.00	0	38,358	0.00%
2023/08/15	4	44.45	5	44.40	43.35	-1	38,455	0.00%
2023/08/14	21	42.68	20	42.80	42.80	1	38,131	0.00%
2023/08/11	23	42.92	21	43.19	42.85	2	37,795	0.01%
2023/08/10	8	43.04	62	42.09	42.30	-54	37,397	-0.14%
2023/08/09	17	45.79	19	45.31	45.00	-2	36,606	-0.01%
2023/08/08	17	47.31	4	46.61	46.35	13	36,084	0.04%
2023/08/07	32	47.35	12.4	47.29	48.45	19.6	35,289	0.06%
2023/08/04	3	45.18	0	0.00	45.15	3	33,829	0.01%
2023/08/02	1	46.67	1	45.20	44.95	0	33,238	0.00%
2023/08/01	4	47.49	2	47.28	48.60	2	32,945	0.01%
2023/07/31	1	50.80	4	47.21	47.05	-3	32,749	-0.01%
2023/07/28	1	47.90	5	48.69	49.50	-4	32,343	-0.01%
2023/07/27	3	47.40	1	47.15	46.80	2	32,140	0.01%
2023/07/26	1	48.30	7	47.73	47.10	-6	31,987	-0.02%
2023/07/25	8	48.32	11	48.82	48.30	-3	31,791	-0.01%
2023/07/24	3	50.40	8	50.00	49.90	-5	31,491	-0.02%
2023/07/21	14	48.06	10	46.36	49.30	4	31,107	0.01%
2023/07/20	8	48.87	4	47.21	46.80	4	30,607	0.01%
2023/07/19	127	52.25	51.9	52.17	51.10	75.1	29,960	0.25%	大買/
2023/07/18	82	53.24	69	52.77	50.40	13	27,034	0.05%
2023/07/17	16	52.20	3	52.20	52.20	13	22,706	0.06%
2023/07/14	2	46.70	0	47.50	47.50	2	22,355	0.01%
2023/07/13	0	0.00	14	43.09	43.20	-14	21,592	-0.06%
2023/07/12	25	38.37	30	38.64	39.30	-5	20,937	-0.02%
2023/07/11	15	35.65	6	35.88	35.75	9	18,866	0.05%
2023/07/10	1	34.90	2	35.05	34.90	-1	18,579	-0.01%
2023/07/07	1	35.55	0	0.00	35.35	1	18,406	0.01%
2023/07/06	2	35.70	0	0.00	35.55	2	18,239	0.01%
2023/07/05	14	36.49	7	36.46	36.15	7	17,878	0.04%
2023/07/04	13	36.87	13	37.32	37.70	0	17,291	0.00%
2023/07/03	0	0.00	9	36.05	35.95	-9	16,168	-0.06%
2023/06/29	0	0.00	100	35.20	34.70	-100	15,578	-0.64%
2023/06/28	9	34.99	3	35.65	34.70	6	15,444	0.04%
2023/06/27	10	35.26	11	36.13	35.35	-1	15,208	-0.01%
2023/06/26	12	36.48	21	36.28	36.85	-9	14,732	-0.06%
2023/06/21	8	35.36	3	35.48	35.15	5	13,755	0.04%
2023/06/20	2	34.65	1	34.90	34.50	1	13,358	0.01%
2023/06/19	5	35.15	0	0.00	35.40	5	13,068	0.04%
2023/06/16	18	37.25	6	37.28	36.45	12	12,329	0.10%
2023/06/15	15	35.50	23	34.90	36.15	-8	10,611	-0.08%
2023/06/13	5	32.35	9	32.91	32.85	-4	8,882	-0.05%
2023/06/12	1	32.20	6	31.98	32.10	-5	8,565	-0.06%
2023/06/09	6	32.07	1	32.40	32.40	5	8,506	0.06%
2023/06/08	2	32.30	0	0.00	31.55	2	8,322	0.02%
2023/06/07	0	0.00	1	32.50	32.40	-1	8,188	-0.01%
2023/06/06	1	31.90	4.1	31.93	31.95	-3.1	8,098	-0.04%
2023/06/05	1	32.90	0	0.00	32.65	1	7,965	0.01%
2023/06/02	15	33.25	5	33.60	32.90	10	7,652	0.13%
2023/06/01	17	33.18	4	32.91	33.40	13	7,043	0.18%
2023/05/30	4	30.95	0	0.00	31.00	4	5,203	0.08%
2023/05/29	0.1	31.40	3	31.22	31.40	-2.9	5,067	-0.06%
2023/05/26	0	0.00	7	29.35	29.25	-7	4,433	-0.16%
2023/05/23	2	29.35	6	30.18	29.25	-4	4,223	-0.09%
2023/05/22	1	30.20	77	30.25	30.15	-76	4,015	-1.89%
2023/05/19	87	30.01	30	30.02	30.20	57	3,821	1.49%
2023/05/18	5	28.33	0.2	28.55	28.40	4.9	3,282	0.15%
2023/05/17	5	28.25	0	0.00	28.35	5	3,233	0.15%
2023/05/16	3	28.10	0	0.00	28.25	3	3,208	0.09%
2023/05/04	0	0.00	1	28.35	28.35	-1	3,526	-0.03%
2023/05/02	0	0.00	2	28.35	28.35	-2	3,592	-0.06%
2023/04/28	0	0.00	3	28.35	28.40	-3	3,608	-0.08%
2023/04/26	2	28.10	0	0.00	28.10	2	3,537	0.06%
2023/04/14	5	28.05	0	0.00	28.10	5	3,103	0.16%
2023/03/29	0	0.00	3	27.50	27.45	-3	2,977	-0.10%
2023/03/28	0	0.00	5	28.50	28.50	-5	3,005	-0.17%
2023/03/27	0	0.00	4	28.74	28.65	-4	3,055	-0.13%
2023/03/24	0	0.00	1	28.75	28.70	-1	3,060	-0.03%
2023/03/22	0	0.00	5	28.80	28.80	-5	3,014	-0.17%
2023/03/16	5	27.95	0	0.00	27.90	5	2,933	0.17%
2023/03/14	0	28.35	0	0.00	28.25	0	2,932	0.00%
2023/03/13	0.1	28.30	0	0.00	28.50	0.1	2,929	0.00%
2023/03/09	0	0.00	1	29.10	29.05	-1	2,864	-0.03%
2023/03/08	0	0.00	3	29.20	29.15	-3	2,812	-0.11%
2023/03/07	3	29.20	0	0.00	29.35	3	2,771	0.11%
2023/03/03	3	29.38	0	0.00	29.35	3	2,700	0.11%
2023/03/01	6.1	29.46	0	0.00	29.50	6.1	2,598	0.23%
2023/02/24	0	0.00	0.1	31.40	31.60	-0.1	2,429	0.00%
2023/02/17	1	30.85	0	0.00	30.85	1	2,475	0.04%
2023/02/15	1	30.85	0	0.00	30.75	1	2,600	0.04%
2023/02/13	0	0.00	3	30.65	30.70	-3	2,686	-0.11%
2023/02/07	0	0.00	2	31.85	31.85	-2	2,512	-0.08%
2023/01/10	0	0.00	5	30.15	30.10	-5	2,167	-0.23%
2022/12/30	6	29.50	10	29.85	29.50	-4	2,154	-0.19%
2022/12/23	5	29.50	0	0.00	29.70	5	2,062	0.24%
2022/12/20	5	29.75	5	30.30	29.60	0	2,060	0.00%
2022/12/19	0	0.00	5	30.00	29.75	-5	2,012	-0.25%
2022/12/16	10	29.63	0	0.00	29.40	10	1,889	0.53%
2022/11/30	0	0.00	5	29.73	29.75	-5	1,770	-0.28%
2022/11/28	1	29.45	0	0.00	29.50	1	1,737	0.06%
2022/11/16	0	0.00	3	29.35	29.15	-3	1,685	-0.18%
2022/11/14	0	0.00	2	28.90	28.85	-2	1,586	-0.13%
2022/11/09	0	0.00	5	28.60	28.30	-5	1,472	-0.34%
2022/10/24	1	26.70	0	0.00	26.55	1	1,688	0.06%
2022/10/14	0	0.00	1	26.70	26.55	-1	1,765	-0.06%
2022/10/13	0	0.00	0	26.45	26.25	0	1,785	0.00%
2022/10/06	0	0.00	3	27.35	27.30	-3	1,797	-0.17%
2022/10/04	0	0.00	3	27.10	27.30	-3	1,830	-0.16%
2022/09/30	3	26.85	0	0.00	27.00	3	1,852	0.16%
2022/09/20	5	27.75	0	0.00	27.75	5	1,838	0.27%
2022/09/15	0	0.00	2	28.05	28.00	-2	1,923	-0.10%
2022/09/12	0	0.00	1	28.15	28.10	-1	2,172	-0.05%
2022/09/08	0	0.00	5	28.10	28.10	-5	2,205	-0.23%
2022/09/06	5	27.60	0	0.00	27.35	5	2,158	0.23%
2022/08/26	0	0.00	1	28.45	28.40	-1	2,127	-0.05%
2022/08/25	1	28.45	10	28.50	28.35	-9	2,123	-0.42%
2022/08/18	1	28.65	0	0.00	28.70	1	2,138	0.05%
2022/08/11	2	29.20	0	0.00	29.10	2	2,104	0.10%
2022/08/09	0	0.00	1	29.20	29.45	-1	2,078	-0.05%
2022/08/05	0	0.00	5	28.25	28.30	-5	1,993	-0.25%
2022/07/20	1	27.35	0	0.00	27.20	1	2,235	0.04%
2022/06/29	5	28.05	0	0.00	28.10	5	2,619	0.19%
2022/06/21	0	0.00	1	28.70	28.70	-1	3,201	-0.03%
2022/06/16	0	0.00	3	28.10	27.65	-3	3,073	-0.10%
2022/06/15	0	0.00	5	28.05	28.10	-5	3,108	-0.16%
2022/06/13	6	27.82	0	0.00	27.90	6	3,175	0.19%
2022/06/10	5	27.85	5	28.15	28.20	0	3,200	0.00%
2022/06/08	0	0.00	5	28.15	28.10	-5	3,266	-0.15%
2022/06/07	0	0.00	2	28.00	28.00	-2	3,332	-0.06%
2022/05/18	0	0.00	5	27.05	27.20	-5	4,660	-0.11%
2022/05/17	5	27.05	0	0.00	27.05	5	4,720	0.11%
2022/05/11	2	26.85	0	0.00	26.65	2	4,858	0.04%
2022/04/27	0	0.00	4	27.70	27.80	-4	5,007	-0.08%
2022/04/25	5	28.25	3	28.00	27.95	2	5,038	0.04%
2022/04/21	0	0.00	10	28.85	28.80	-10	5,150	-0.19%
2022/04/20	0	0.00	2	28.60	28.75	-2	5,174	-0.04%
2022/04/15	10	28.25	0	0.00	28.35	10	5,300	0.19%
2022/04/08	1	28.20	3	28.20	28.20	-2	5,630	-0.04%
2022/04/07	3	28.35	0	0.00	28.25	3	5,830	0.05%
2022/03/31	2	29.70	0	0.00	29.55	2	6,065	0.03%
2022/03/29	0	0.00	3	32.00	31.85	-3	5,822	-0.05%
2022/03/28	3	32.05	0	0.00	32.05	3	5,755	0.05%
2022/03/25	0	0.00	3	32.40	32.40	-3	5,732	-0.05%
2022/03/24	3	32.25	0	0.00	32.50	3	5,822	0.05%
2022/03/22	3	32.20	0	0.00	32.20	3	6,533	0.05%
2022/03/21	0	0.00	0.4	31.95	32.00	-0.4	6,617	-0.01%
2022/03/16	3	31.70	1	32.00	31.80	2	7,434	0.03%
2022/03/08	1	31.65	1	31.90	31.20	0	7,690	0.00%
2022/03/02	0	0.00	0.4	32.70	32.70	-0.4	7,913	-0.01%
2022/03/01	0	0.00	100	32.50	32.60	-100	8,286	-1.21%
2022/02/25	1	33.65	0	0.00	33.55	1	8,201	0.01%
2022/02/24	0	0.00	13	33.69	33.70	-13	8,397	-0.15%
2022/02/22	1	34.05	0	0.00	33.95	1	10,310	0.01%
2022/02/21	0	0.00	0.4	33.95	34.45	-0.4	10,599	0.00%
2022/02/18	0	0.00	1	33.90	33.95	-1	11,073	-0.01%
2022/02/16	0	0.00	1	34.00	34.00	-1	11,823	-0.01%
2022/02/15	0	0.00	2	34.15	33.75	-2	12,048	-0.02%
2022/02/11	1	33.65	0	0.00	33.75	1	11,970	0.01%
2022/02/07	101	33.00	0.4	32.70	33.00	100.6	11,982	0.84%	大買/
2022/01/26	2	32.45	0	0.00	32.30	2	12,069	0.02%
2022/01/25	2	32.30	0	0.00	32.25	2	12,060	0.02%
2022/01/21	1	33.20	0	0.00	33.10	1	11,989	0.01%
2022/01/19	0.1	33.65	0	0.00	33.50	0.1	11,931	0.00%
2022/01/17	10	33.50	0	0.00	33.60	10	11,862	0.08%
2022/01/12	1.1	33.59	0	0.00	33.40	1.1	11,669	0.01%
2022/01/07	0	0.00	6	34.03	33.80	-6	11,500	-0.05%
2022/01/06	0.2	34.15	0	0.00	34.45	0.2	11,401	0.00%
2022/01/05	50	34.40	0	0.00	34.20	50	11,325	0.44%
2022/01/04	5	34.55	0	0.00	34.50	5	11,295	0.04%
2022/01/03	0	0.00	7	34.57	34.50	-7	11,256	-0.06%
2021/12/30	3.5	35.04	0	0.00	35.20	3.5	11,091	0.03%
2021/12/29	0.1	34.90	1	34.95	34.95	-0.9	10,858	-0.01%
2021/12/28	0	0.00	1	34.55	34.50	-1	10,623	-0.01%
2021/12/27	0	0.00	0.3	34.23	34.35	-0.3	10,562	0.00%
2021/12/24	0.1	33.80	0	0.00	33.80	0.1	10,479	0.00%
2021/12/23	0	0.00	39	33.84	34.00	-39	10,452	-0.37%
2021/12/22	4	33.85	0	0.00	33.70	4	10,393	0.04%
2021/12/21	0	0.00	7	33.84	33.90	-7	10,374	-0.07%
2021/12/20	0	0.00	10	33.75	33.70	-10	10,357	-0.10%
2021/12/17	21	34.47	11	34.44	34.10	10	10,305	0.10%
2021/12/16	2	34.10	8	34.11	34.40	-6	9,813	-0.06%
2021/12/14	1	34.20	2	33.80	33.85	-1	9,587	-0.01%
2021/12/13	12	34.10	1	34.15	34.10	11	9,414	0.12%
2021/12/10	5	33.05	30	33.21	33.40	-25	9,008	-0.28%
2021/12/09	5	32.85	0	0.00	32.75	5	8,775	0.06%
2021/12/07	5	32.76	0	0.00	32.80	5	8,643	0.06%
2021/12/03	0	0.00	0.4	32.20	32.20	-0.4	8,534	0.00%
2021/12/02	20	32.00	0	0.00	31.70	20	8,484	0.24%
2021/11/26	6	32.03	88	32.00	32.00	-82	8,421	-0.97%
2021/11/25	1	32.90	0	0.00	32.90	1	8,127	0.01%
2021/11/24	20	33.70	20	34.00	34.00	0	7,668	0.00%
2021/11/23	0	0.00	25	33.99	33.90	-25	7,460	-0.34%
2021/11/22	30	34.19	31	34.61	34.50	-1	7,209	-0.01%
2021/11/19	71	34.12	24.8	34.31	34.40	46.2	6,688	0.69%
2021/11/18	21	32.12	0	0.00	32.10	21	5,175	0.41%
2021/11/17	7	31.86	31	31.88	31.75	-24	4,806	-0.50%
2021/11/16	26.4	30.82	10	31.54	32.10	16.4	4,217	0.39%
2021/11/15	0	30.05	4	30.15	30.10	-4	3,605	-0.11%
2021/11/12	0	0.00	6.2	29.76	29.70	-6.2	3,436	-0.18%
2021/11/10	0	0.00	0.2	29.20	29.25	-0.2	3,266	-0.01%
2021/11/05	2	28.80	0	0.00	28.90	2	3,284	0.06%
2021/11/04	5	29.05	0	0.00	28.90	5	3,313	0.15%
2021/11/03	0.4	29.25	1	29.20	29.25	-0.6	3,272	-0.02%
2021/11/02	0	0.00	1	28.85	28.75	-1	3,183	-0.03%
2021/11/01	0	28.80	0	0.00	28.80	0	3,173	0.00%
2021/10/29	0	0.00	1	28.75	28.75	-1	3,165	-0.03%
2021/10/28	1	28.60	0	0.00	28.60	1	3,143	0.03%
2021/10/15	0	28.20	0	0.00	28.30	0	3,442	0.00%
2021/10/04	1	27.80	0	0.00	27.70	1	5,984	0.02%
2021/09/28	1	28.90	0	0.00	29.00	1	5,947	0.02%
2021/09/10	0	0.00	20	28.15	28.15	-20	5,659	-0.35%
2021/09/06	20	29.00	15	28.80	28.80	5	5,621	0.09%
2021/09/03	17	29.19	0	0.00	28.95	17	5,543	0.31%
2021/08/27	1	27.75	0	0.00	27.75	1	5,384	0.02%
2021/08/26	1	27.80	0	0.00	27.80	1	5,434	0.02%
2021/08/17	5	27.65	7	27.59	27.50	-2	5,566	-0.04%
2021/08/13	0	0.00	15	28.60	28.30	-15	5,520	-0.27%
2021/08/12	10	27.85	5	28.10	28.10	5	5,470	0.09%
2021/08/11	10	27.75	0	0.00	27.80	10	5,515	0.18%
2021/08/05	15	28.58	15	28.60	28.60	0	5,867	0.00%
2021/08/04	0	0.00	14	28.61	28.60	-14	6,109	-0.23%
2021/08/03	3	28.35	4	28.60	28.50	-1	6,232	-0.02%
2021/08/02	15	28.35	0	0.00	28.40	15	6,269	0.24%
2021/07/28	5	28.20	5	28.30	28.35	0	6,441	0.00%
2021/07/27	5	28.30	7	28.65	28.80	-2	6,594	-0.03%
2021/07/26	5	28.15	5	28.20	28.25	0	6,646	0.00%
2021/07/23	5	27.95	20	28.20	28.25	-15	7,059	-0.21%
2021/07/22	15	28.00	0	0.00	27.90	15	7,312	0.21%
2021/07/21	22	28.14	27	27.91	27.90	-5	7,324	-0.07%
2021/07/20	10	28.13	16	28.17	28.10	-6	7,314	-0.08%
2021/07/19	30	28.48	36	28.54	28.45	-6	7,288	-0.08%
2021/07/15	10	29.25	12	29.47	29.50	-2	7,344	-0.03%
2021/07/14	0	0.00	1.2	29.28	29.25	-1.2	7,416	-0.02%
2021/07/13	37	30.55	6	30.89	29.55	31	7,341	0.42%
2021/07/12	4	30.40	5	28.96	30.45	-1	5,937	-0.02%
2021/07/09	0	0.00	3.1	28.10	28.15	-3.1	5,467	-0.06%
2021/07/07	0	0.00	5	28.05	27.95	-5	5,654	-0.09%
2021/07/06	10	28.13	5	28.10	28.05	5	5,724	0.09%
2021/07/01	2	28.10	10	27.95	28.00	-8	5,852	-0.14%
2021/06/30	15	27.63	15	27.60	27.60	0	5,848	0.00%
2021/06/29	20	27.66	20	27.55	27.55	0	5,913	0.00%
2021/06/28	28	27.75	15	27.70	27.70	13	5,966	0.22%
2021/06/25	5	27.80	10	27.75	27.75	-5	6,021	-0.08%
2021/06/24	15	27.75	19	27.80	27.80	-4	6,065	-0.07%
2021/06/23	10	27.78	1	27.80	27.80	9	6,143	0.15%
2021/06/22	10	27.70	10	27.70	27.70	0	6,248	0.00%
2021/06/21	5	27.60	5	27.60	27.65	0	6,351	0.00%
2021/06/17	5	27.65	20	27.68	27.90	-15	6,533	-0.23%
2021/06/16	25	27.72	10	27.75	27.75	15	6,605	0.23%
2021/06/15	0	0.00	25	27.87	27.90	-25	6,659	-0.38%
2021/06/11	1	27.50	0	0.00	27.50	1	6,697	0.01%
2021/06/10	15	27.50	1	27.55	27.55	14	6,765	0.21%
2021/06/09	20	27.78	30	27.75	27.70	-10	6,812	-0.15%
2021/06/08	20	27.90	0	0.00	27.90	20	6,922	0.29%
2021/06/04	0	0.00	11	28.70	28.60	-11	7,217	-0.15%
2021/06/03	3	28.15	13	28.35	28.65	-10	7,636	-0.13%
2021/06/02	10	28.13	10	28.33	28.20	0	7,630	0.00%
2021/06/01	14	28.26	15	28.40	28.20	-1	7,645	-0.01%
2021/05/31	15	28.20	0.2	28.15	28.20	14.8	7,625	0.19%
2021/05/28	0	0.00	3	28.20	28.20	-3	7,626	-0.04%
2021/05/24	0	0.00	7	27.90	27.90	-7	7,959	-0.09%
2021/05/20	0	0.00	1	26.85	27.00	-1	8,340	-0.01%
2021/05/17	3.2	26.03	2	25.70	25.65	1.2	8,341	0.01%
2021/05/14	0.2	27.30	0	0.00	27.45	0.2	8,180	0.00%
2021/05/13	5.6	26.96	5	26.95	27.00	0.6	8,103	0.01%
2021/05/12	1	27.48	0	0.00	27.45	1	7,988	0.01%
2021/05/11	2	28.75	0	0.00	28.60	2	7,759	0.03%
2021/05/10	1	29.00	0	0.00	29.00	1	7,676	0.01%
2021/05/07	20	28.99	20	29.15	29.30	0	7,685	0.00%
2021/05/06	1	28.65	0	0.00	28.90	1	7,676	0.01%
2021/05/05	7	29.00	0	0.00	28.80	7	7,625	0.09%
2021/05/04	2	28.75	0	0.00	28.85	2	7,576	0.03%
2021/05/03	2	29.75	0	0.00	29.75	2	7,425	0.03%
2021/04/29	0	0.00	9	30.89	30.60	-9	7,303	-0.12%
2021/04/27	0	0.00	2	29.50	29.50	-2	6,734	-0.03%
2021/04/22	1	30.00	0	0.00	29.35	1	6,801	0.01%
2021/04/21	88	30.10	0	0.00	30.15	88	6,734	1.31%
2021/04/19	0	0.00	1	29.35	29.35	-1	6,537	-0.02%
2021/04/15	2	28.80	0	0.00	28.85	2	6,609	0.03%
2021/04/14	0	0.00	3	28.65	28.65	-3	6,617	-0.05%
2021/04/13	1	29.10	2	29.20	28.90	-1	6,607	-0.01%
2021/04/12	0	29.25	0	0.00	29.30	0	6,532	0.00%
2021/04/09	0	0.00	1	29.30	29.45	-1	6,479	-0.02%
2021/04/07	0	0.00	0.6	29.05	29.15	-0.6	6,483	-0.01%
2021/04/06	1	29.10	5	29.20	29.05	-4	6,496	-0.06%
2021/04/01	0	0.00	2	29.08	29.15	-2	6,453	-0.03%
2021/03/31	0	0.00	226	28.69	28.85	-226	6,398	-3.53%	大賣/鉅額交易
2021/03/29	11	28.69	1	28.65	28.65	10	6,295	0.16%
2021/03/26	0	0.00	8	28.60	28.60	-8	6,283	-0.13%
2021/03/24	0	0.00	10	29.35	29.30	-10	6,234	-0.16%
2021/03/23	2	29.25	11	29.30	29.25	-9	6,178	-0.15%
2021/03/19	5	28.95	4	28.93	29.10	1	6,135	0.02%
2021/03/15	2	29.05	0	0.00	29.10	2	6,548	0.03%
2021/03/12	14	28.62	5	28.75	28.95	9	7,216	0.12%
2021/03/11	15	28.92	5	28.80	28.80	10	7,457	0.13%
2021/03/10	2	28.80	0	0.00	28.80	2	7,347	0.03%
2021/03/09	1	28.00	3	28.25	28.45	-2	7,224	-0.03%
2021/03/08	5	30.45	5	30.45	30.30	0	6,814	0.00%
2021/03/05	5	30.10	5	30.25	30.30	0	6,822	0.00%
2021/03/04	0	0.00	14	30.53	30.40	-14	6,845	-0.20%
2021/03/03	14	30.57	1	30.60	30.60	13	6,834	0.19%
2021/03/02	3	30.85	0	0.00	30.60	3	6,832	0.04%
2021/02/26	5	30.35	5	30.45	30.95	0	6,770	0.00%
2021/02/25	0	0.00	1	30.65	30.65	-1	6,746	-0.01%
2021/02/24	5	30.50	0	0.00	30.50	5	6,816	0.07%
2021/02/23	8	30.94	6	30.97	31.00	2	6,687	0.03%
2021/02/19	0	0.00	9	29.75	29.90	-9	6,263	-0.14%
2021/02/18	10	29.50	11	29.60	29.65	-1	6,260	-0.02%
2021/02/17	16	29.41	15	29.45	29.40	1	6,317	0.02%
2021/02/05	2.3	29.25	0	0.00	29.25	2.3	6,284	0.04%
2021/02/04	5	29.15	5	29.20	29.15	0	6,286	0.00%
2021/02/03	15	29.22	15	29.30	29.30	0	6,351	0.00%
2021/02/02	2	29.25	0	0.00	29.25	2	6,382	0.03%
2021/02/01	15	28.85	15	28.85	29.00	0	6,387	0.00%
2021/01/29	10	29.05	45	29.08	29.10	-35	6,375	-0.55%
2021/01/28	0	0.00	10	29.30	29.30	-10	6,332	-0.16%
2021/01/27	20	29.44	10	29.55	29.45	10	6,298	0.16%
2021/01/22	5.2	29.15	36	29.15	29.30	-30.8	6,252	-0.49%
2021/01/21	0.5	29.30	0	0.00	29.20	0.5	6,236	0.01%
2021/01/20	2	29.43	1	29.35	29.15	1	6,197	0.02%
2021/01/19	1	29.80	1	29.85	29.80	0	6,118	0.00%
2021/01/18	0	29.85	5	30.00	29.90	-5	6,074	-0.08%
2021/01/15	5	29.80	0	0.00	29.85	5	6,042	0.08%
2021/01/14	0.3	29.95	3	30.02	30.05	-2.7	5,906	-0.05%
2021/01/12	0	0.00	3.8	29.82	29.80	-3.8	5,874	-0.06%
2021/01/11	0	0.00	7.1	30.07	30.15	-7.1	5,800	-0.12%
2021/01/08	26	29.34	29.2	29.36	29.40	-3.2	5,671	-0.06%
2021/01/07	10	29.45	21	29.55	29.40	-11	5,610	-0.20%
2021/01/06	41	29.51	45	29.56	29.40	-4	5,588	-0.07%
2021/01/05	10	29.45	0	0.00	29.60	10	5,539	0.18%
2021/01/04	16	29.50	6.1	29.48	29.50	9.9	5,540	0.18%
2020/12/31	1	29.50	2	29.65	29.50	-1	5,528	-0.02%
2020/12/30	21	29.21	20	29.40	29.65	1	5,496	0.02%
2020/12/29	21	29.27	43	29.28	29.30	-22	5,419	-0.41%
2020/12/28	21	29.42	0	0.00	29.40	21	5,366	0.39%
2020/12/25	11.9	29.34	31	29.37	29.30	-19.1	5,361	-0.36%
2020/12/24	20	29.18	15.1	29.20	29.20	4.9	5,336	0.09%
2020/12/23	10	29.05	15	29.20	29.15	-5	5,323	-0.09%
2020/12/22	23	29.13	0	0.00	29.00	23	5,341	0.43%
2020/12/18	2	29.35	15	29.53	29.40	-13	5,325	-0.24%
2020/12/17	25	29.24	10	29.25	29.20	15	5,288	0.28%
2020/12/16	10	29.30	10	29.30	29.40	0	5,248	0.00%
2020/12/15	15	29.63	21	29.46	29.25	-6	5,195	-0.12%
2020/12/14	5	30.00	0	0.00	29.80	5	5,096	0.10%
2020/12/11	1	29.75	1.3	29.75	29.70	-0.3	5,063	-0.01%
2020/12/10	7	29.99	5	30.10	30.05	2	4,961	0.04%
2020/12/09	3	31.18	1	31.30	31.15	2	4,696	0.04%
2020/12/07	0	0.00	2	30.28	31.25	-2	3,891	-0.05%
2020/12/04	9	29.88	0	0.00	29.90	9	3,535	0.25%
2020/12/03	0	0.00	30	29.85	29.65	-30	3,472	-0.86%
2020/12/02	1	29.45	0	0.00	29.60	1	3,435	0.03%
2020/12/01	21	29.60	20	29.54	29.65	1	3,423	0.03%
2020/11/30	1	29.85	0	0.00	29.50	1	3,409	0.03%
2020/11/27	5	29.75	5	29.70	29.75	0	3,366	0.00%
2020/11/24	1	30.00	2	29.95	29.60	-1	3,319	-0.03%
2020/11/18	10	29.05	10	29.10	29.20	0	3,272	0.00%
2020/11/17	0	0.00	1	29.05	29.00	-1	3,295	-0.03%
2020/11/16	17	29.16	22.4	29.17	29.10	-5.4	3,409	-0.16%
2020/11/13	25	29.12	25	29.31	29.35	0	3,388	0.00%
2020/11/12	5	29.20	7.2	29.22	29.10	-2.2	3,373	-0.07%
2020/11/11	0	0.00	1.1	29.23	29.35	-1.1	3,394	-0.03%
2020/11/10	0	0.00	10.5	29.05	29.00	-10.5	3,365	-0.31%
2020/11/09	11	28.96	21	29.05	28.90	-10	3,523	-0.28%
2020/11/06	20	28.96	1	29.00	28.85	19	3,665	0.52%
2020/11/04	0	0.00	18	28.65	28.75	-18	3,661	-0.49%
2020/11/03	0.3	28.70	3	28.60	28.70	-2.7	3,685	-0.07%
2020/10/29	0	0.00	2	28.45	28.45	-2	3,722	-0.05%
2020/10/26	0.1	28.90	0	0.00	28.85	0.1	3,792	0.00%
2020/10/22	0.4	28.95	0	0.00	28.95	0.4	3,904	0.01%
2020/10/21	0.3	28.95	0	0.00	28.95	0.3	4,020	0.01%
2020/10/20	0	0.00	0	28.90	28.90	0	4,113	0.00%
2020/10/15	10	28.53	10	28.55	28.60	0	4,251	0.00%
2020/10/14	10	28.45	37	28.49	28.55	-27	4,286	-0.63%
2020/10/13	11	28.22	6	28.26	28.25	5	4,424	0.11%
2020/10/12	20	28.49	5	28.85	28.40	15	4,435	0.34%
2020/10/08	6	28.58	9	28.68	28.55	-3	4,601	-0.07%
2020/10/07	8	28.65	14	28.65	28.70	-6	4,946	-0.12%
2020/10/06	14	28.55	0	0.00	28.50	14	5,298	0.26%
2020/10/05	1	28.60	0	0.00	28.40	1	5,617	0.02%
2020/09/30	0	0.00	1	28.45	28.60	-1	5,762	-0.02%
2020/09/28	0	0.00	3	27.75	28.05	-3	6,101	-0.05%
2020/09/25	4	27.60	0	0.00	27.60	4	6,327	0.06%
2020/09/24	1	27.70	0	0.00	27.65	1	6,527	0.02%
2020/09/23	12	28.30	1	28.25	28.15	11	6,661	0.17%
2020/09/22	0.8	28.55	0	0.00	28.45	0.8	6,755	0.01%
2020/09/21	1.2	28.99	1	28.95	28.90	0.2	6,889	0.00%
2020/09/18	0	0.00	1	28.95	28.95	-1	7,011	-0.01%
2020/09/16	1	28.85	0	0.00	28.85	1	7,190	0.01%
2020/09/10	0	0.00	1.1	29.01	29.10	-1.1	7,510	-0.01%
2020/09/09	2	28.35	2	28.35	28.55	0	7,488	0.00%
2020/09/08	0	0.00	1	28.55	28.60	-1	7,595	-0.01%
2020/09/07	8	28.59	2.1	28.52	28.45	5.9	7,756	0.08%
2020/09/04	1	28.35	1	28.30	28.50	0	7,924	0.00%
2020/09/03	5	28.93	4	28.90	28.70	1	8,277	0.01%
2020/09/02	0	0.00	10	28.80	28.85	-10	8,345	-0.12%
2020/08/31	6	29.04	3	29.15	28.90	3	8,629	0.03%
2020/08/28	1	28.85	2	28.70	29.15	-1	8,671	-0.01%
2020/08/27	5	29.05	5	29.05	28.85	0	8,748	0.00%
2020/08/25	0	0.00	5	28.20	28.35	-5	8,837	-0.06%
2020/08/24	5	28.00	8.4	28.01	28.10	-3.4	9,028	-0.04%
2020/08/21	10	27.85	5	28.00	27.95	5	9,124	0.05%
2020/08/20	17	27.71	8	27.68	27.75	9	9,210	0.10%
2020/08/19	1	28.45	13	28.76	28.45	-12	9,233	-0.13%
2020/08/18	15	28.75	0	0.00	28.75	15	9,372	0.16%
2020/08/17	3	28.82	5.6	28.86	28.85	-2.6	9,759	-0.03%
2020/08/14	2.8	28.35	1	28.40	28.45	1.8	10,623	0.02%
2020/08/13	24	28.40	35	28.38	28.25	-11	10,698	-0.10%
2020/08/12	17	28.80	0	0.00	28.75	17	10,562	0.16%
2020/08/11	0	0.00	5	29.45	29.40	-5	10,458	-0.05%
2020/08/10	5	29.30	0	0.00	29.35	5	10,611	0.05%
2020/08/07	1	29.30	0	0.00	29.25	1	10,807	0.01%
2020/08/06	0	0.00	4	29.51	29.40	-4	10,949	-0.04%
2020/08/05	3	29.25	0	0.00	29.35	3	11,121	0.03%
2020/08/03	2	29.20	1	29.35	29.20	1	11,308	0.01%
2020/07/31	3	29.30	3.5	29.36	29.55	-0.5	11,359	0.00%
2020/07/29	6	28.37	5	28.45	29.00	1	11,475	0.01%
2020/07/28	15	28.60	5	28.30	28.25	10	11,504	0.09%
2020/07/27	1	28.65	20	28.81	28.55	-19	11,547	-0.16%
2020/07/24	7	29.08	1	29.05	29.00	6	11,509	0.05%
2020/07/22	1	29.90	0	0.00	29.75	1	11,429	0.01%
2020/07/21	10	29.85	0	0.00	29.85	10	11,397	0.09%
2020/07/20	1	29.40	0	0.00	29.65	1	11,411	0.01%
2020/07/17	3	29.77	0	0.00	29.55	3	11,486	0.03%
2020/07/16	1	30.20	0	0.00	30.15	1	11,564	0.01%
2020/07/15	23	30.30	17	30.24	29.85	6	11,684	0.05%
2020/07/14	10	30.26	15	30.14	30.35	-5	11,764	-0.04%
2020/07/13	17	33.99	21	33.99	34.20	-4	11,554	-0.03%
2020/07/10	0	0.00	3	33.98	33.90	-3	11,409	-0.03%
2020/07/09	21	33.46	18	33.50	33.55	3	11,334	0.03%
2020/07/08	18	33.51	16	33.50	33.55	2	11,280	0.02%
2020/07/07	15	33.42	9	33.43	33.35	6	11,272	0.05%
2020/07/06	118	33.87	8	33.93	33.95	110	11,266	0.98%	大買/鉅額交易
2020/07/03	7	32.94	26	32.87	33.30	-19	11,364	-0.17%
2020/07/02	18	32.31	29	32.44	32.75	-11	11,254	-0.10%
2020/07/01	32	32.45	21.3	32.53	32.40	10.7	11,141	0.10%
2020/06/30	37	32.54	14	32.42	32.40	23	11,075	0.21%
2020/06/29	20	32.14	15	32.34	32.25	5	11,012	0.05%
2020/06/24	1	32.10	38	31.78	32.15	-37	10,937	-0.34%
2020/06/23	31	31.69	5	31.50	31.45	26	10,969	0.24%
2020/06/22	0	0.00	20	31.55	31.60	-20	11,028	-0.18%
2020/06/19	22	31.40	36	31.53	31.45	-14	11,190	-0.13%
2020/06/18	25	31.35	0	0.00	31.45	25	11,126	0.22%
2020/06/16	1	31.30	0.3	31.60	31.55	0.7	11,267	0.01%
2020/06/15	21	31.29	10	31.35	31.05	11	11,582	0.09%
2020/06/12	6	31.30	2	31.15	31.50	4	11,701	0.03%
2020/06/11	15	32.03	6	32.15	32.05	9	11,810	0.08%
2020/06/10	3	32.92	0	0.00	32.80	3	11,843	0.03%
2020/06/09	0	0.00	18	32.24	32.35	-18	11,888	-0.15%
2020/06/08	16	32.20	53	32.15	32.10	-37	12,160	-0.30%
2020/06/05	64	32.39	16	32.37	32.55	48	12,335	0.39%
2020/06/04	15	32.05	16	32.15	32.20	-1	12,519	-0.01%
2020/06/03	26	32.11	2	32.05	31.95	24	12,684	0.19%
2020/06/02	24	32.13	23	31.98	31.95	1	12,674	0.01%
2020/06/01	0	0.00	22	32.43	32.35	-22	12,701	-0.17%
2020/05/29	46	32.46	26	32.60	32.30	20	12,842	0.16%
2020/05/28	2	32.20	10	32.33	32.05	-8	13,010	-0.06%
2020/05/27	21	32.09	13	32.15	32.05	8	13,239	0.06%
2020/05/26	1	32.50	2	32.55	32.10	-1	13,584	-0.01%
2020/05/25	16	32.23	11	32.25	32.35	5	13,635	0.04%
2020/05/22	2	32.43	7	32.75	32.40	-5	13,734	-0.04%
2020/05/21	10	32.91	12	33.10	33.30	-2	13,906	-0.01%
2020/05/20	0	0.00	9	30.36	30.70	-9	13,366	-0.07%
2020/05/19	21	30.14	14	30.13	30.10	7	14,171	0.05%
2020/05/18	18	29.63	1	29.60	29.75	17	14,846	0.11%
2020/05/15	32	29.82	20	29.60	29.75	12	15,551	0.08%
2020/05/14	16	30.29	9	30.26	30.10	7	15,703	0.04%
2020/05/13	8	30.72	2	30.95	31.00	6	15,635	0.04%
2020/05/12	13	31.08	0	0.00	31.35	13	15,550	0.08%
2020/05/11	1	30.60	10	30.80	30.80	-9	15,487	-0.06%
2020/05/08	86	30.80	2	30.80	30.50	84	15,395	0.55%
2020/05/07	23	30.50	0	0.00	30.80	23	15,297	0.15%
2020/05/05	2	30.10	10	30.15	30.25	-8	15,125	-0.05%
2020/05/04	1	30.10	0	0.00	30.15	1	15,101	0.01%
2020/04/29	1	30.55	2	30.48	30.50	-1	15,013	-0.01%
2020/04/27	1	30.10	3	29.85	30.25	-2	15,081	-0.01%
2020/04/24	2	29.30	0	0.00	29.40	2	15,045	0.01%
2020/04/23	2	29.60	1	29.60	29.60	1	15,106	0.01%
2020/04/22	5	29.25	135	28.71	29.50	-130	15,092	-0.86%	大賣/鉅額交易
2020/04/21	18	29.87	0	0.00	29.40	18	15,059	0.12%
2020/04/20	18	30.37	2	30.58	30.35	16	14,935	0.11%
2020/04/17	31	30.95	4	31.54	30.85	27	14,813	0.18%
2020/04/16	21	31.07	4	31.33	31.40	17	14,601	0.12%
2020/04/15	3	31.03	0	0.00	31.20	3	14,441	0.02%
2020/04/14	9	30.33	23	30.55	30.80	-14	14,234	-0.10%
2020/04/13	1	29.15	2	29.35	29.35	-1	14,016	-0.01%
2020/04/10	2	29.10	0	0.00	29.15	2	13,957	0.01%
2020/04/09	4	29.30	2	29.15	29.05	2	13,866	0.01%
2020/04/08	6	28.88	4	28.85	29.10	2	13,659	0.01%
2020/04/07	2	27.65	0	0.00	27.55	2	13,336	0.01%
2020/04/06	1	27.25	0	0.00	27.30	1	13,221	0.01%
2020/04/01	42	27.18	1	27.25	27.25	41	13,146	0.31%
2020/03/31	2	27.10	0	0.00	27.15	2	13,076	0.02%
2020/03/27	10	26.98	3	27.23	26.85	7	12,952	0.05%
2020/03/26	15	26.50	2	26.60	26.85	13	12,801	0.10%
2020/03/25	4	26.98	2	27.03	26.45	2	12,784	0.02%
2020/03/24	3	26.12	1	25.45	25.80	2	12,601	0.02%
2020/03/23	1	24.20	1	24.10	24.10	0	12,552	0.00%
2020/03/20	4	25.24	3	24.80	25.10	1	12,500	0.01%
2020/03/19	4	23.40	1	23.40	23.40	3	12,332	0.02%
2020/03/18	1	26.85	6	27.03	26.00	-5	11,994	-0.04%
2020/03/17	1	27.00	15	26.50	26.80	-14	11,782	-0.12%
2020/03/16	2	28.93	10	28.53	27.75	-8	11,545	-0.07%
2020/03/13	5	27.90	1	28.55	28.95	4	11,507	0.03%
2020/03/12	20	29.97	6	29.95	30.05	14	11,085	0.13%
2020/03/11	16	31.75	543	32.35	31.60	-527	10,744	-4.90%	大賣/鉅額交易
2020/03/10	13	33.30	4	33.28	33.35	9	10,395	0.09%
2020/03/09	1	32.80	55	33.38	32.70	-54	10,107	-0.53%
2020/03/06	1	33.85	0	0.00	34.10	1	9,880	0.01%
2020/03/05	4	34.25	2	34.20	34.25	2	9,839	0.02%
2020/03/04	20	33.76	0	0.00	33.70	20	9,695	0.21%
2020/03/03	21	34.78	17	35.10	34.50	4	9,468	0.04%
2020/03/02	25	33.54	14	33.97	34.25	11	9,098	0.12%
2020/02/27	6	34.08	0.3	34.00	34.05	5.7	8,789	0.06%
2020/02/26	8	34.46	5	35.00	34.75	3	8,378	0.04%
2020/02/25	10	34.90	25	34.87	34.55	-15	8,182	-0.18%
2020/02/24	34	34.89	25	34.92	35.10	9	7,914	0.11%
2020/02/21	1	34.40	113	34.70	34.20	-112	7,428	-1.51%	大賣/鉅額交易
2020/02/20	689	34.68	8	34.38	34.40	681	7,200	9.46%	大買/鉅額交易
2020/02/19	21	32.15	29.3	32.63	33.50	-8.3	6,467	-0.13%
2020/02/18	6	31.41	14	31.96	31.60	-8	5,842	-0.14%
2020/02/17	0	0.00	5	30.41	30.50	-5	5,350	-0.09%
2020/02/14	1	29.70	1	29.75	29.70	0	5,272	0.00%
2020/02/10	5	28.24	5	28.33	28.65	0	5,423	0.00%
2020/02/06	2	28.70	2	28.80	28.80	0	5,412	0.00%
2020/02/05	0.6	28.50	0	0.00	28.50	0.6	5,408	0.01%
2020/02/04	2	28.40	0	0.00	28.50	2	5,368	0.04%
2020/02/03	23	28.05	2	27.80	28.40	21	5,355	0.39%
2020/01/31	1	29.20	0	0.00	29.00	1	5,286	0.02%
2020/01/30	5	28.70	21	28.60	28.95	-16	5,300	-0.30%
2020/01/20	4	30.45	0	0.00	30.35	4	5,211	0.08%
2020/01/15	15	29.87	1	29.85	29.85	14	5,260	0.27%
2020/01/14	1	29.60	3	29.60	29.70	-2	5,180	-0.04%
2020/01/13	6	29.15	0	0.00	29.20	6	5,078	0.12%
2020/01/10	21	29.00	22	29.00	29.00	-1	5,041	-0.02%
2020/01/09	0	0.00	1	28.45	28.30	-1	4,987	-0.02%
2020/01/08	2	28.15	2	28.28	28.15	0	5,030	0.00%
2020/01/06	3	28.55	5	28.60	28.60	-2	4,970	-0.04%
2020/01/03	0.8	28.95	0	0.00	28.95	0.8	4,950	0.02%
2020/01/02	3	28.98	3	29.05	28.95	0	4,932	0.00%
2019/12/31	2	29.00	2	29.00	29.00	0	4,892	0.00%
2019/12/30	2	29.00	2	29.10	29.10	0	4,877	0.00%
2019/12/27	3	29.00	3	29.00	29.00	0	4,888	0.00%
2019/12/26	2	28.90	2	29.00	29.00	0	4,880	0.00%
2019/12/25	2	28.90	2	29.00	29.00	0	4,894	0.00%
2019/12/23	3	29.13	3	29.10	29.10	0	4,971	0.00%
2019/12/20	0	0.00	4	29.26	29.00	-4	5,011	-0.08%
2019/12/18	3	28.90	6	29.08	29.20	-3	4,875	-0.06%
2019/12/17	5	28.73	5	28.80	28.80	0	4,772	0.00%
2019/12/16	4	28.75	4	28.75	28.75	0	4,736	0.00%
2019/12/13	7	28.66	7	28.50	28.65	0	4,720	0.00%
2019/12/11	2	28.70	0	0.00	28.70	2	4,646	0.04%
2019/12/06	0	0.00	2	28.10	28.45	-2	4,445	-0.04%
2019/12/04	2	27.78	2	27.80	27.90	0	4,382	0.00%
2019/12/03	4	27.74	6	27.88	28.00	-2	4,371	-0.05%
2019/12/02	9	28.06	9	27.93	28.00	0	4,352	0.00%
2019/11/29	1	28.35	2	28.28	28.35	-1	4,290	-0.02%
2019/11/28	3	28.45	2	28.45	28.40	1	4,253	0.02%
2019/11/26	1	28.45	0	0.00	28.50	1	4,267	0.02%
2019/11/22	0	0.00	3	28.75	28.70	-3	4,306	-0.07%
2019/11/21	1	28.75	1	28.75	28.75	0	4,296	0.00%
2019/11/20	2	28.80	4	28.88	28.90	-2	4,255	-0.05%
2019/11/19	3	29.40	0	0.00	29.30	3	4,174	0.07%
2019/11/15	1	28.65	0	0.00	28.60	1	3,849	0.03%
2019/11/14	6	28.50	0	0.00	28.70	6	3,743	0.16%
2019/11/13	2	28.83	0	0.00	28.90	2	3,464	0.06%
2019/11/12	3	28.35	0	0.00	28.50	3	3,212	0.09%
2019/11/08	5	27.05	9	27.26	27.50	-4	2,837	-0.14%
2019/11/07	1	26.95	1	27.05	26.90	0	2,700	0.00%
2019/11/06	2	26.98	2	26.95	26.90	0	2,670	0.00%
2019/11/05	5	26.83	5	27.01	26.95	0	2,653	0.00%
2019/11/04	8	26.80	8	26.85	26.75	0	2,631	0.00%
2019/11/01	3	26.67	3	26.75	26.75	0	2,631	0.00%
2019/10/31	6	26.80	6	26.78	26.80	0	2,662	0.00%
2019/10/30	7	26.59	4	26.78	26.80	3	2,644	0.11%
2019/10/29	3	26.68	3	26.55	26.60	0	2,615	0.00%
2019/10/28	1	26.90	1	26.90	26.90	0	2,532	0.00%
2019/10/25	3	26.05	3	26.35	27.10	0	2,462	0.00%
2019/10/24	2	25.85	2	25.95	26.00	0	2,207	0.00%
2019/10/23	2	25.85	2.2	25.85	25.75	-0.2	2,196	-0.01%
2019/10/22	5	25.80	5	25.90	25.75	0	2,188	0.00%
2019/10/21	1	25.50	1	25.65	25.75	0	2,177	0.00%
2019/10/18	2	25.50	2	25.45	25.45	0	2,161	0.00%
2019/10/16	9	25.77	4	25.70	25.70	5	2,100	0.24%
2019/10/15	3	25.85	3	25.78	25.90	0	2,048	0.00%
2019/10/09	4	26.03	2	26.05	25.70	2	2,060	0.10%
2019/10/07	3	25.95	0	0.00	26.00	3	2,040	0.15%
2019/09/27	4	26.05	0	0.00	26.15	4	1,979	0.20%
2019/09/25	2	26.10	0	0.00	26.00	2	1,854	0.11%
2019/09/20	2	26.15	0	0.00	26.15	2	1,772	0.11%
2019/09/16	2	26.20	0	0.00	26.30	2	1,740	0.11%
2019/09/12	2	26.45	0	0.00	26.50	2	1,713	0.12%
2019/09/03	5	27.65	0	0.00	27.65	5	1,670	0.30%
2019/08/28	0	0.00	5	26.50	26.65	-5	1,599	-0.31%
2019/08/27	7	31.59	0	0.00	31.55	7	1,530	0.46%
2019/08/26	3	31.60	0	0.00	31.55	3	1,459	0.21%
2019/08/19	2	31.70	0	0.00	31.80	2	1,432	0.14%
2019/07/29	3	32.20	0	0.00	32.35	3	1,508	0.20%
2019/06/27	0	0.00	1	30.85	30.90	-1	1,560	-0.06%
2019/06/20	1	29.90	2	29.95	30.10	-1	1,559	-0.06%
2019/06/13	2	29.50	0	0.00	29.55	2	1,614	0.12%
2019/04/30	0	0.00	1	32.00	32.00	-1	2,312	-0.04%
2019/04/29	0	0.00	1	31.90	31.95	-1	2,323	-0.04%
2019/04/19	2	31.35	0	0.00	31.35	2	2,373	0.08%
2019/04/18	2	31.35	0	0.00	31.25	2	2,379	0.08%
2019/04/12	1	31.70	0	0.00	31.40	1	2,356	0.04%
2019/03/26	1	31.55	0	0.00	31.60	1	2,669	0.04%
2019/03/15	0.1	31.00	0	0.00	31.05	0.1	2,591	0.01%
2019/02/20	0	28.45	0	0.00	28.60	0	1,673	0.00%
2019/02/15	0	0.00	1	28.50	28.25	-1	1,650	-0.06%
2019/01/29	1	27.50	0	0.00	27.65	1	1,517	0.07%
2019/01/25	0	0.00	5	27.55	27.50	-5	1,526	-0.33%
2019/01/22	0	0.00	0.3	26.65	26.65	-0.3	1,474	-0.02%
2019/01/21	1	26.80	0	0.00	26.55	1	1,478	0.07%
2019/01/18	0	0.00	1	26.95	27.00	-1	1,468	-0.07%
2019/01/17	0	0.00	2	26.70	26.75	-2	1,470	-0.14%
2019/01/15	0	0.00	2	26.10	26.20	-2	1,463	-0.14%
2019/01/07	2	24.70	0	0.00	24.70	2	1,487	0.13%
2018/12/26	0	0.00	1	24.00	24.00	-1	1,597	-0.06%
2018/12/25	1	23.40	0	0.00	23.40	1	1,630	0.06%
2018/12/22	5	24.80	0	0.00	24.70	5	1,474	0.34%
2018/12/21	1	24.55	1	24.55	23.85	0	1,450	0.00%
2018/12/17	1	26.15	0	0.00	26.00	1	1,190	0.08%
2018/12/14	1	26.80	0	0.00	26.75	1	1,175	0.09%
2018/12/10	1	26.95	0	0.00	26.85	1	1,191	0.08%
2018/11/05	0	0.00	1	26.60	26.60	-1	1,793	-0.06%
2018/11/02	0	0.00	3	25.05	25.45	-3	1,767	-0.17%
2018/11/01	3	25.30	0	0.00	25.00	3	1,764	0.17%
2018/10/31	1	25.10	0	0.00	25.10	1	1,784	0.06%
2018/10/09	0	0.00	1	26.80	26.85	-1	1,676	-0.06%
2018/10/05	1	26.20	0	0.00	26.30	1	1,648	0.06%
2018/09/27	1	28.40	0	0.00	28.45	1	1,494	0.07%
2018/09/11	0.9	28.60	0	0.00	28.60	0.9	1,469	0.06%
2018/09/06	1	29.95	0	0.00	29.85	1	1,415	0.07%
2018/09/05	1	29.85	0	0.00	29.75	1	1,391	0.07%
2018/08/31	0	0.00	6	35.25	35.50	-6	1,183	-0.51%
2018/08/27	0	0.00	2	34.80	34.80	-2	1,137	-0.18%
2018/08/21	2	34.00	0	0.00	34.10	2	1,119	0.18%
2018/08/17	0	0.00	1	34.05	34.00	-1	1,146	-0.09%
2018/06/12	0	0.00	1	33.00	32.95	-1	1,524	-0.07%
2018/06/08	1	33.65	0	0.00	33.50	1	1,517	0.07%
2018/06/05	1	33.30	0	0.00	33.45	1	1,516	0.07%
2018/03/15	0	0.00	4	33.10	33.00	-4	2,233	-0.18%
2018/03/08	0	0.00	5	32.35	32.30	-5	2,243	-0.22%
2018/02/12	5	30.83	0	0.00	31.00	5	2,529	0.20%
2018/01/19	0	0.00	2	34.65	34.35	-2	2,624	-0.08%
2018/01/18	2	33.70	0	0.00	33.80	2	2,604	0.08%
2018/01/05	0	0.00	1	35.75	35.65	-1	2,816	-0.04%