神達 (3706)-元大-承德券商分點個股進出

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
45.70
漲跌
▲1.65
漲幅
+3.75%
成交量
24,409張
產業
上市電腦週邊類股▲1.42%
829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－元大-承德券商分點個股進出

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

元大-承德券商分點個股進出
元大-承德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	45.68	15	45.35	45.70	-12	28,831	-0.04%
2024/04/25	0	0.00	2	44.00	44.05	-2	28,993	-0.01%
2024/04/24	7	44.16	6	44.37	44.60	1	29,086	0.00%
2024/04/23	4	42.50	3	42.53	42.80	1	29,074	0.00%
2024/04/22	5	43.40	5	42.66	42.20	0	29,228	0.00%
2024/04/19	24.1	44.09	3	43.42	43.70	21.1	29,229	0.07%
2024/04/18	1	45.00	2	44.60	44.70	-1	29,358	0.00%
2024/04/17	9	45.05	1	45.40	45.00	8	29,809	0.03%
2024/04/16	6	44.94	4	45.43	44.55	2	30,455	0.01%
2024/04/15	16	47.71	18	47.73	46.85	-2	30,218	-0.01%
2024/04/12	3	48.82	0	0.00	48.60	3	30,070	0.01%
2024/04/11	3	48.72	4	48.71	48.85	-1	30,088	0.00%
2024/04/10	11	50.30	8	50.28	49.55	3	30,183	0.01%
2024/04/09	4	50.28	1	49.80	50.00	3	30,203	0.01%
2024/04/08	13	50.18	2	50.10	50.20	11	30,454	0.04%
2024/04/03	10	50.21	8	49.72	50.00	2	30,964	0.01%
2024/04/02	8	50.19	13	50.46	50.10	-5	32,738	-0.02%
2024/04/01	31	51.36	7	52.20	51.10	24	32,628	0.07%
2024/03/29	47	51.49	39.1	51.09	51.50	7.9	32,317	0.02%
2024/03/28	61.2	53.81	30	54.10	52.20	31.2	31,969	0.10%
2024/03/27	49.3	55.62	36.3	56.10	56.70	13	30,939	0.04%
2024/03/26	2.2	53.07	12	53.51	53.20	-9.9	29,545	-0.03%
2024/03/25	42.2	54.49	13.1	54.61	54.00	29.1	29,445	0.10%
2024/03/22	133	57.26	123	56.88	54.00	10	28,813	0.03%	大買/大賣/
2024/03/21	125.5	55.83	127	56.30	57.90	-1.6	26,387	-0.01%	大買/大賣/
2024/03/20	105	52.45	164.3	52.98	53.60	-59.3	23,391	-0.25%	大買/大賣/
2024/03/19	53.3	48.18	113.2	48.43	48.80	-59.9	21,293	-0.28%	大賣/
2024/03/18	10	45.48	9	46.03	46.50	1	20,908	0.00%
2024/03/15	20	45.55	18	45.94	45.60	2	20,820	0.01%
2024/03/14	32.2	45.54	21	45.93	45.55	11.2	20,658	0.05%
2024/03/13	14	45.54	72	45.51	45.65	-58	20,533	-0.28%
2024/03/12	18	44.71	34	45.01	45.30	-16	20,128	-0.08%
2024/03/11	56	43.89	51	43.83	43.70	5	19,919	0.03%
2024/03/08	2.3	42.52	3	42.43	42.50	-0.7	19,835	0.00%
2024/03/07	13	42.80	13	42.84	42.70	0	20,023	0.00%
2024/03/06	7	43.16	12	43.40	43.30	-5	20,391	-0.02%
2024/03/05	10	43.33	4	43.44	43.55	6	20,432	0.03%
2024/03/04	9	43.29	16	43.77	43.20	-7	20,436	-0.03%
2024/03/01	17	43.10	11	43.00	43.05	6	20,313	0.03%
2024/02/29	0	0.00	11	41.45	42.30	-11	20,308	-0.05%
2024/02/27	18	42.56	4	41.79	41.60	14	20,415	0.07%
2024/02/26	9	43.03	0.1	42.95	42.95	8.9	20,354	0.04%
2024/02/23	13	44.49	14.1	45.40	43.60	-1.1	20,439	-0.01%
2024/02/22	16	44.75	20	45.70	44.45	-4	20,545	-0.02%
2024/02/21	1	43.80	4	44.33	43.75	-3	20,177	-0.01%
2024/02/20	2.1	44.12	1	43.95	43.75	1.1	20,306	0.01%
2024/02/19	22.2	44.60	41	44.42	44.15	-18.8	20,252	-0.09%
2024/02/16	7	45.34	11	45.75	45.60	-4	20,286	-0.02%
2024/02/15	14	44.62	27	45.47	45.10	-13	20,101	-0.06%
2024/02/05	8	44.99	7	44.89	44.80	1	19,880	0.01%
2024/02/02	46	45.23	8	45.19	45.10	38	19,884	0.19%
2024/02/01	8	44.58	4	44.66	44.65	4	19,825	0.02%
2024/01/31	12	45.41	1	45.00	45.00	11	19,888	0.06%
2024/01/30	3	45.42	14	46.03	46.40	-11	19,712	-0.06%
2024/01/29	14	45.33	11	45.18	45.30	3	19,491	0.02%
2024/01/26	7	45.11	3	44.85	44.50	4	19,452	0.02%
2024/01/25	23	46.00	8	45.50	45.40	15	19,385	0.08%
2024/01/24	19	46.57	12	46.96	46.10	7	19,145	0.04%
2024/01/23	30	46.05	30	46.13	46.40	0	18,790	0.00%
2024/01/22	43	46.39	84.4	46.53	46.40	-41.4	18,283	-0.23%
2024/01/19	12	44.42	23	44.62	44.85	-11	17,193	-0.06%
2024/01/18	5	42.82	3.1	43.09	43.35	1.9	16,714	0.01%
2024/01/17	22	43.75	8.1	43.60	43.25	13.9	16,663	0.08%
2024/01/16	3	43.72	1	43.60	43.60	2	16,614	0.01%
2024/01/15	5	43.76	4	44.10	43.95	1	16,467	0.01%
2024/01/12	9	44.11	3	43.97	43.55	6	16,410	0.04%
2024/01/11	10	44.00	16	44.39	44.55	-6	16,224	-0.04%
2024/01/10	110	43.82	124	43.22	43.65	-14	15,998	-0.09%	大買/大賣/
2024/01/09	5	42.75	7.4	42.15	41.95	-2.4	15,344	-0.02%
2024/01/08	5	42.23	3	42.40	42.15	2	15,597	0.01%
2024/01/05	3	42.17	23	42.05	42.25	-20	16,105	-0.12%
2024/01/04	13	42.58	14	42.48	42.10	-1	16,376	-0.01%
2024/01/03	4	42.79	9	43.09	43.30	-5	16,329	-0.03%
2024/01/02	11.4	43.65	18	43.36	43.20	-6.6	16,273	-0.04%
2023/12/29	17	44.55	50	44.49	44.55	-33	15,997	-0.21%
2023/12/28	142.4	44.79	180	44.80	45.00	-37.7	15,338	-0.25%	大買/大賣/
2023/12/27	18	42.37	12	42.50	42.55	6	13,513	0.04%
2023/12/26	11	41.81	3	41.82	42.10	8	13,726	0.06%
2023/12/25	11	41.89	6	42.12	41.55	5	13,929	0.04%
2023/12/22	14	41.67	2	41.65	41.60	12	13,969	0.09%
2023/12/21	7	41.44	16.2	41.61	41.50	-9.2	14,021	-0.07%
2023/12/20	14	40.65	47.1	41.31	41.65	-33.1	14,239	-0.23%
2023/12/19	3	39.95	4	39.53	39.50	-1	14,259	-0.01%
2023/12/18	21	40.42	1	40.30	40.30	20	14,458	0.14%
2023/12/15	12	40.30	6	40.50	40.25	6	15,181	0.04%
2023/12/14	50	41.16	9	41.08	40.70	41	15,435	0.27%
2023/12/13	39.6	42.18	29	42.15	41.20	10.6	15,245	0.07%
2023/12/12	4	41.21	1	41.30	40.90	3	14,422	0.02%
2023/12/11	6	41.20	3	41.52	41.15	3	14,501	0.02%
2023/12/08	24	41.54	18	41.32	40.95	6	14,553	0.04%
2023/12/07	5	41.29	16	41.40	41.15	-11	14,461	-0.08%
2023/12/06	4	41.31	23	41.43	41.15	-19	14,542	-0.13%
2023/12/05	20.1	40.89	11	40.93	40.75	9.1	14,492	0.06%
2023/12/04	30.1	41.25	36.1	41.20	41.25	-6	14,429	-0.04%
2023/12/01	29.4	41.46	48	41.59	41.40	-18.6	14,215	-0.13%
2023/11/30	5	39.80	0	0.00	40.20	5	13,802	0.04%
2023/11/29	1	39.35	3	39.73	39.85	-2	13,797	-0.01%
2023/11/28	7	38.96	2	39.10	39.30	5	13,956	0.04%
2023/11/27	2	39.15	0	0.00	38.25	2	14,123	0.01%
2023/11/24	3	39.82	0.1	40.05	39.75	2.9	14,088	0.02%
2023/11/23	0	0.00	2	41.15	40.90	-2	14,040	-0.01%
2023/11/22	35	41.03	0	0.00	40.75	35	14,038	0.25%
2023/11/21	1.1	41.82	11.2	41.81	42.20	-10.1	14,068	-0.07%
2023/11/20	7	41.25	0	0.00	41.20	7	14,328	0.05%
2023/11/17	0	0.00	5	39.98	40.90	-5	14,375	-0.03%
2023/11/16	2	39.15	4.4	39.19	39.30	-2.4	14,457	-0.02%
2023/11/15	12	39.24	0	0.00	38.70	12	14,825	0.08%
2023/11/13	1	39.40	14	39.41	39.70	-13	16,441	-0.08%
2023/11/10	0	0.00	4	39.38	39.50	-4	16,710	-0.02%
2023/11/09	0	0.00	1	38.95	38.85	-1	16,978	-0.01%
2023/11/08	17	39.21	16.1	39.25	39.10	0.9	17,277	0.01%
2023/11/07	3	38.35	1	38.70	38.80	2	17,499	0.01%
2023/11/06	1	38.60	1	38.75	38.70	0	18,229	0.00%
2023/11/02	9	37.94	12	38.33	37.90	-3	19,410	-0.02%
2023/11/01	1	36.95	5	37.15	36.90	-4	20,759	-0.02%
2023/10/31	1	37.00	77	37.50	36.75	-76	21,299	-0.36%
2023/10/27	0	0.00	1.3	38.25	38.15	-1.3	21,611	-0.01%
2023/10/26	6	38.43	3	38.55	38.20	3	21,951	0.01%
2023/10/25	3	39.05	2	39.30	39.00	1	22,087	0.00%
2023/10/24	5	38.50	12	38.80	39.00	-7	22,137	-0.03%
2023/10/23	6	38.45	1	38.25	38.30	5	22,215	0.02%
2023/10/20	2	37.28	2	37.55	37.95	0	22,467	0.00%
2023/10/19	6.1	37.57	3	37.35	38.00	3.1	22,749	0.01%
2023/10/18	14	38.00	24	38.28	37.50	-10	23,174	-0.04%
2023/10/17	1.2	40.46	1	40.45	39.35	0.2	23,530	0.00%
2023/10/16	11	40.27	0	0.00	39.80	11	26,345	0.04%
2023/10/13	4	42.13	7.1	42.16	42.00	-3.1	30,275	-0.01%
2023/10/12	24.1	40.57	21	41.24	41.85	3.1	30,070	0.01%
2023/10/11	1	40.00	57	40.61	39.65	-56	30,478	-0.18%
2023/10/06	7	41.61	5	41.35	41.50	2	30,983	0.01%
2023/10/05	3	41.75	49	41.74	41.65	-46	32,976	-0.14%
2023/10/04	1	41.10	3	40.98	41.20	-2	33,163	-0.01%
2023/10/03	23	41.93	4	41.45	41.45	19	33,217	0.06%
2023/10/02	103	42.51	84.1	42.53	42.50	19	33,214	0.06%	大買/
2023/09/28	4	40.86	0	0.00	40.75	4	33,075	0.01%
2023/09/27	0	0.00	2.3	40.51	40.80	-2.3	33,344	-0.01%
2023/09/26	2.1	40.30	0	0.00	40.10	2.1	34,282	0.01%
2023/09/25	28	40.52	10	40.15	40.10	18	34,571	0.05%
2023/09/22	48	40.13	5.4	40.47	40.80	42.6	34,366	0.12%
2023/09/21	9	38.88	2	39.05	39.25	7	34,107	0.02%
2023/09/20	53	40.18	13.4	39.92	39.50	39.6	34,089	0.12%
2023/09/19	60	39.11	13	39.11	38.45	47	33,817	0.14%
2023/09/18	5.5	37.94	53	38.04	37.80	-47.5	34,400	-0.14%
2023/09/15	2	38.75	11	38.74	38.70	-9	34,706	-0.03%
2023/09/14	3.1	38.98	1	38.90	38.70	2.1	34,870	0.01%
2023/09/13	4	38.74	4	38.98	38.55	0	35,439	0.00%
2023/09/12	4	38.58	0.1	38.50	38.45	4	37,017	0.01%
2023/09/11	2.5	39.22	6	38.33	38.20	-3.5	38,498	-0.01%
2023/09/08	2	39.10	0	0.00	39.25	2	38,420	0.01%
2023/09/07	4	39.81	4	39.71	39.65	0	38,624	0.00%
2023/09/06	7	40.40	1	40.50	40.15	6	38,619	0.02%
2023/09/05	12	40.31	11	40.05	40.35	1	38,718	0.00%
2023/09/04	10	39.93	20	39.94	39.90	-10	38,830	-0.03%
2023/09/01	6	40.15	56	39.67	39.75	-50	38,850	-0.13%
2023/08/31	1	40.55	7	40.20	40.55	-6	38,766	-0.02%
2023/08/30	11	41.73	14	41.07	40.95	-3	38,883	-0.01%
2023/08/29	6	41.21	2	41.53	41.20	4	39,373	0.01%
2023/08/28	7	41.30	50	41.12	41.35	-43	40,556	-0.11%
2023/08/25	5	41.82	3	42.55	41.70	2	40,916	0.00%
2023/08/24	24	43.84	17	43.69	43.30	7	40,875	0.02%
2023/08/23	17	43.41	14	43.63	44.00	3	40,874	0.01%
2023/08/22	40	43.64	27.6	43.73	43.20	12.5	40,647	0.03%
2023/08/21	18	43.90	33	43.57	43.30	-15	40,346	-0.04%
2023/08/18	64.1	44.89	41	45.77	44.05	23.1	39,988	0.06%
2023/08/17	14	42.76	20	42.80	43.10	-6	38,655	-0.02%
2023/08/16	41	42.76	31	42.83	43.00	10	38,358	0.03%
2023/08/15	22	43.95	11	44.23	43.35	11	38,455	0.03%
2023/08/14	26.2	42.80	24	43.11	42.80	2.2	38,131	0.01%
2023/08/11	5	43.26	16	43.36	42.85	-11	37,795	-0.03%
2023/08/10	12.1	43.18	11	42.45	42.30	1.1	37,397	0.00%
2023/08/09	45	45.18	48	45.54	45.00	-3	36,606	-0.01%
2023/08/08	46.3	47.03	28	46.49	46.35	18.3	36,084	0.05%
2023/08/07	73	46.93	51	47.15	48.45	22	35,289	0.06%
2023/08/04	14.1	45.52	11.2	45.76	45.15	2.9	33,829	0.01%
2023/08/02	32	46.04	6.4	44.63	44.95	25.6	33,238	0.08%
2023/08/01	1	48.15	7	48.36	48.60	-6	32,945	-0.02%
2023/07/31	15	49.06	6	49.98	47.05	9	32,749	0.03%
2023/07/28	16	47.10	1	49.50	49.50	15	32,343	0.05%
2023/07/27	4.1	47.03	5.1	47.14	46.80	-1.1	32,140	0.00%
2023/07/26	13.1	47.54	8	49.00	47.10	5.1	31,987	0.02%
2023/07/25	8.3	48.37	5	49.09	48.30	3.3	31,791	0.01%
2023/07/24	33.1	50.09	14	50.84	49.90	19.1	31,491	0.06%
2023/07/21	26	46.47	22.1	47.74	49.30	3.9	31,107	0.01%
2023/07/20	49.1	48.14	6	48.28	46.80	43.1	30,607	0.14%
2023/07/19	213	51.65	315.1	51.71	51.10	-102.1	29,960	-0.34%	大買/大賣/鉅額交易
2023/07/18	304.5	52.15	171.3	52.59	50.40	133.2	27,034	0.49%	大買/大賣/鉅額交易
2023/07/17	8	52.20	1.5	52.20	52.20	6.5	22,706	0.03%
2023/07/14	34	47.22	29.1	47.38	47.50	4.9	22,355	0.02%
2023/07/13	7	42.57	12	43.07	43.20	-5	21,592	-0.02%
2023/07/12	82	38.29	186	38.85	39.30	-104	20,937	-0.50%	大賣/鉅額交易
2023/07/11	10	35.75	4	35.63	35.75	6	18,866	0.03%
2023/07/10	2	35.10	0.1	35.45	34.90	2	18,579	0.01%
2023/07/07	35	35.38	25	35.37	35.35	10	18,406	0.05%
2023/07/06	6	35.63	3	35.98	35.55	3	18,239	0.02%
2023/07/05	71.3	36.91	41	36.49	36.15	30.3	17,878	0.17%
2023/07/04	28	37.88	149.1	37.92	37.70	-121.1	17,291	-0.70%	大賣/鉅額交易
2023/07/03	11.1	36.00	18.3	35.92	35.95	-7.2	16,168	-0.04%
2023/06/30	6	34.47	7	34.68	34.95	-1	15,723	-0.01%
2023/06/29	4	34.98	3	34.88	34.70	1	15,578	0.01%
2023/06/28	3	35.20	22	35.63	34.70	-19	15,444	-0.12%
2023/06/27	5	35.70	47	35.69	35.35	-42	15,208	-0.28%
2023/06/26	108.1	36.56	12.2	36.48	36.85	95.9	14,732	0.65%	大買/
2023/06/21	5	35.22	12	35.20	35.15	-7	13,755	-0.05%
2023/06/20	4	34.46	13	34.57	34.50	-9	13,358	-0.07%
2023/06/19	11	35.13	10	35.39	35.40	1	13,068	0.01%
2023/06/16	130	37.28	71	37.00	36.45	59	12,329	0.48%	大買/
2023/06/15	62	35.14	57.4	35.44	36.15	4.6	10,611	0.04%
2023/06/14	2	32.75	2	33.08	32.90	0	9,027	0.00%
2023/06/13	0	0.00	7	32.82	32.85	-7	8,882	-0.08%
2023/06/12	0	0.00	8	32.12	32.10	-8	8,565	-0.09%
2023/06/09	0	0.00	12	32.39	32.40	-12	8,506	-0.14%
2023/06/08	14	31.97	0	0.00	31.55	14	8,322	0.17%
2023/06/07	0	0.00	12	32.42	32.40	-12	8,188	-0.15%
2023/06/06	7.1	31.91	16	32.56	31.95	-8.9	8,098	-0.11%
2023/06/05	16	33.01	36.2	33.03	32.65	-20.2	7,965	-0.25%
2023/06/02	41	33.58	11	33.63	32.90	30	7,652	0.39%
2023/06/01	99	33.36	59	33.29	33.40	40	7,043	0.57%
2023/05/31	9	31.58	52	31.65	31.95	-43	5,728	-0.75%
2023/05/30	22	30.90	4	31.06	31.00	18	5,203	0.35%
2023/05/29	6	31.25	29	31.04	31.40	-23	5,067	-0.45%
2023/05/26	6	29.36	5	29.73	29.25	1	4,433	0.02%
2023/05/24	0	0.00	1	29.35	29.20	-1	4,322	-0.02%
2023/05/23	14	29.39	0	0.00	29.25	14	4,223	0.33%
2023/05/22	5	30.12	5	30.23	30.15	0	4,015	0.00%
2023/05/19	8	30.09	51	29.85	30.20	-43	3,821	-1.13%
2023/05/18	5	28.57	20	28.55	28.40	-15	3,282	-0.46%
2023/05/17	1	28.35	4	28.50	28.35	-3	3,233	-0.09%
2023/05/16	0	0.00	16	28.21	28.25	-16	3,208	-0.50%
2023/05/15	0	0.00	5	28.04	28.00	-5	3,192	-0.16%
2023/05/12	3	27.77	0	0.00	27.85	3	3,217	0.09%
2023/05/11	5	27.85	0	0.00	27.85	5	3,316	0.15%
2023/05/10	2	27.88	0	0.00	28.15	2	3,350	0.06%
2023/05/09	3	27.95	0	0.00	27.95	3	3,426	0.09%
2023/05/08	5	28.10	2	28.10	28.10	3	3,450	0.09%
2023/05/05	8	28.20	0	0.00	28.15	8	3,512	0.23%
2023/05/04	1	28.30	0	0.00	28.35	1	3,526	0.03%
2023/05/03	2	28.30	0	0.00	28.35	2	3,541	0.06%
2023/05/02	4	28.35	0	28.40	28.35	4	3,592	0.11%
2023/04/28	0	0.00	3.2	28.34	28.40	-3.2	3,608	-0.09%
2023/04/27	1	28.15	6	28.20	28.30	-5	3,589	-0.14%
2023/04/26	2	27.85	0	0.00	28.10	2	3,537	0.06%
2023/04/25	1	28.05	0	0.00	28.10	1	3,503	0.03%
2023/04/24	1	28.15	5	28.13	28.30	-4	3,441	-0.12%
2023/04/21	2	27.75	0	0.00	27.75	2	3,391	0.06%
2023/04/19	1	27.95	1	28.00	27.95	0	3,349	0.00%
2023/04/18	5	28.31	1	28.30	28.25	4	3,297	0.12%
2023/04/17	6	28.62	22	28.75	28.60	-16	3,244	-0.49%
2023/04/13	6	27.78	0	0.00	27.80	6	3,054	0.20%
2023/04/12	0	0.00	1	27.80	27.75	-1	3,082	-0.03%
2023/04/11	0	0.00	16	27.62	27.90	-16	3,085	-0.52%
2023/04/10	1	27.40	0	0.00	27.40	1	3,027	0.03%
2023/04/07	3	27.40	0	0.00	27.40	3	3,009	0.10%
2023/04/06	2	27.30	0	0.00	27.30	2	2,993	0.07%
2023/03/31	3	27.35	0	0.00	27.30	3	2,977	0.10%
2023/03/30	18	27.39	0	0.00	27.35	18	2,995	0.60%
2023/03/29	12	27.49	0	0.00	27.45	12	2,977	0.40%
2023/03/28	1	28.50	1	28.50	28.50	0	3,005	0.00%
2023/03/27	0	0.00	1	28.75	28.65	-1	3,055	-0.03%
2023/03/24	0	28.82	6	28.70	28.70	-6	3,060	-0.20%
2023/03/23	4	28.55	15	28.50	28.60	-11	3,023	-0.36%
2023/03/22	0	0.00	2	28.85	28.80	-2	3,014	-0.07%
2023/03/21	2	28.55	0	0.00	28.55	2	2,995	0.07%
2023/03/20	0	28.38	0	0.00	28.35	0	2,979	0.00%
2023/03/17	3	28.05	0	0.00	28.00	3	2,965	0.10%
2023/03/16	7	28.01	0	0.00	27.90	7	2,933	0.24%
2023/03/14	0	28.40	0	0.00	28.25	0	2,932	0.00%
2023/03/13	2	28.35	0	0.00	28.50	2	2,929	0.07%
2023/03/10	4.1	28.65	0	0.00	28.65	4.1	2,899	0.14%
2023/03/09	5	29.06	0	0.00	29.05	5	2,864	0.17%
2023/03/08	2	29.20	0	0.00	29.15	2	2,812	0.07%
2023/03/07	8	29.21	5	29.31	29.35	3	2,771	0.11%
2023/03/06	2	29.30	0	0.00	29.35	2	2,738	0.07%
2023/03/03	1	29.35	0	29.40	29.35	1	2,700	0.04%
2023/03/01	40	29.66	7	29.45	29.50	33	2,598	1.27%
2023/02/24	1	31.65	7	31.42	31.60	-6	2,429	-0.25%
2023/02/23	6	31.22	9	31.26	31.20	-3	2,369	-0.13%
2023/02/22	2	30.90	0	0.00	31.00	2	2,369	0.08%
2023/02/21	4	31.04	6	31.00	31.10	-2	2,378	-0.08%
2023/02/17	1	30.80	0	0.00	30.85	1	2,475	0.04%
2023/02/15	27	30.75	0	0.00	30.75	27	2,600	1.04%
2023/02/13	5	30.50	5	30.71	30.70	0	2,686	0.00%
2023/02/10	10	30.75	0	0.00	30.80	10	2,686	0.37%
2023/02/09	18	31.17	1	31.30	30.90	17	2,666	0.64%
2023/02/07	1	31.90	6	31.79	31.85	-5	2,512	-0.20%
2023/02/06	0	0.00	3	31.45	31.50	-3	2,430	-0.12%
2023/02/03	0	0.00	4.1	31.05	31.40	-4.1	2,400	-0.17%
2023/02/02	0	0.00	1	30.95	30.85	-1	2,337	-0.04%
2023/02/01	1	30.70	2	30.85	30.75	-1	2,309	-0.04%
2023/01/31	0	0.00	17	30.53	30.80	-17	2,285	-0.74%
2023/01/30	0	0.00	28	30.25	30.30	-28	2,225	-1.26%
2023/01/16	0	0.00	2	30.10	29.90	-2	2,190	-0.09%
2023/01/13	1	30.10	3	30.30	30.05	-2	2,179	-0.09%
2023/01/12	0	0.00	5	30.20	30.15	-5	2,169	-0.23%
2023/01/11	0	0.00	2	30.20	30.10	-2	2,177	-0.09%
2023/01/10	2	30.10	7	30.04	30.10	-5	2,167	-0.23%
2023/01/09	6	29.65	0	0.00	29.75	6	2,122	0.28%
2023/01/06	1	29.40	0	0.00	29.50	1	2,120	0.05%
2023/01/05	11	29.47	0	0.00	29.50	11	2,135	0.52%
2023/01/04	1	29.60	0	0.00	29.50	1	2,134	0.05%
2023/01/03	5	29.58	0	0.00	29.60	5	2,154	0.23%
2022/12/30	0	0.00	28	29.91	29.50	-28	2,154	-1.30%
2022/12/29	0	0.00	2	29.80	29.70	-2	2,083	-0.10%
2022/12/28	27	29.28	0	0.00	29.15	27	2,050	1.32%
2022/12/27	1	29.55	0	0.00	29.60	1	2,047	0.05%
2022/12/23	6	29.49	1	29.60	29.70	5	2,062	0.24%
2022/12/22	5	29.76	0	0.00	29.75	5	2,115	0.24%
2022/12/21	1	29.80	0	0.00	29.75	1	2,089	0.05%
2022/12/20	1	30.30	2	30.25	29.60	-1	2,060	-0.05%
2022/12/19	0	0.00	8	29.89	29.75	-8	2,012	-0.40%
2022/12/16	34	29.53	6	29.48	29.40	28	1,889	1.48%
2022/12/15	1	29.65	0	0.00	29.70	1	1,844	0.05%
2022/12/14	0	0.00	3	29.85	29.75	-3	1,853	-0.16%
2022/12/13	2	29.40	0	0.00	29.65	2	1,821	0.11%
2022/12/12	1	29.10	0	0.00	29.45	1	1,810	0.06%
2022/12/07	5	29.02	0	0.00	29.00	5	1,826	0.27%
2022/12/06	2	29.45	0	0.00	29.20	2	1,803	0.11%
2022/12/05	2	29.75	1	29.85	29.70	1	1,764	0.06%
2022/12/01	0	0.00	10	29.85	29.95	-10	1,794	-0.56%
2022/11/30	2	29.75	4	29.70	29.75	-2	1,770	-0.11%
2022/11/29	0	29.45	15	29.41	29.60	-15	1,748	-0.86%
2022/11/28	2	29.40	11	29.35	29.50	-9	1,737	-0.52%
2022/11/23	0	0.00	12	29.30	29.25	-12	1,714	-0.70%
2022/11/21	0	29.05	2	29.10	29.05	-2	1,716	-0.12%
2022/11/18	2	29.05	3	29.30	28.95	-1	1,727	-0.06%
2022/11/17	0	29.20	1	29.40	29.20	-1	1,703	-0.06%
2022/11/16	2	29.15	8	29.23	29.15	-6	1,685	-0.36%
2022/11/14	5	28.83	0	0.00	28.85	5	1,586	0.32%
2022/11/11	1	28.55	2	28.75	28.60	-1	1,541	-0.06%
2022/11/10	2.1	28.22	0	0.00	28.30	2.1	1,488	0.14%
2022/11/09	10.1	28.67	7	28.69	28.30	3.1	1,472	0.21%
2022/11/07	0	0.00	15	27.57	27.70	-15	1,428	-1.05%
2022/11/03	0	0.00	1	27.35	27.30	-1	1,483	-0.07%
2022/11/02	0	0.00	1	27.40	27.35	-1	1,595	-0.06%
2022/11/01	0	27.15	0	0.00	27.25	0	1,641	0.00%
2022/10/31	0	0.00	20	27.10	27.10	-20	1,664	-1.20%
2022/10/27	0	0.00	1	27.00	27.00	-1	1,679	-0.06%
2022/10/25	1	26.65	0	0.00	26.55	1	1,686	0.06%
2022/10/21	20	26.45	0	0.00	26.45	20	1,693	1.18%
2022/10/20	3	26.45	0	0.00	26.50	3	1,697	0.18%
2022/10/19	2	27.03	0	0.00	26.75	2	1,702	0.12%
2022/10/18	0	0.00	1	26.70	26.65	-1	1,695	-0.06%
2022/10/17	1	26.25	0	0.00	26.40	1	1,723	0.06%
2022/10/14	2	26.65	0	0.00	26.55	2	1,765	0.11%
2022/10/11	13	26.78	0	0.00	26.70	13	1,805	0.72%
2022/10/07	1	27.45	0	0.00	27.45	1	1,794	0.06%
2022/10/04	0	0.00	0	27.10	27.30	0	1,830	0.00%
2022/10/03	10	26.70	1	26.85	26.90	9	1,833	0.49%
2022/09/30	1	27.00	0	0.00	27.00	1	1,852	0.05%
2022/09/29	5	27.15	20	27.45	27.15	-15	1,855	-0.81%
2022/09/27	11	26.55	0	0.00	26.60	11	1,797	0.61%
2022/09/26	11	26.65	0	0.00	26.50	11	1,808	0.61%
2022/09/23	8	27.54	1	27.50	27.35	7	1,795	0.39%
2022/09/22	0.1	27.55	0	0.00	27.50	0.1	1,830	0.00%
2022/09/19	4	27.85	0	0.00	27.75	4	1,876	0.21%
2022/09/08	6	28.15	3	28.28	28.10	3	2,205	0.14%
2022/09/07	5	27.10	1	27.15	27.10	4	2,160	0.19%
2022/09/05	0	27.75	1	27.75	27.75	-1	2,153	-0.05%
2022/09/01	1	28.05	0	0.00	27.80	1	2,174	0.05%
2022/08/31	0	28.05	0	0.00	28.10	0	2,155	0.00%
2022/08/29	2	27.95	1	27.95	27.90	1	2,146	0.05%
2022/08/24	0	28.55	0	0.00	28.40	0	2,119	0.00%
2022/08/23	1	28.55	0	0.00	28.50	1	2,137	0.05%
2022/08/22	0	0.00	1	28.80	28.75	-1	2,143	-0.05%
2022/08/19	2	28.85	0	0.00	28.90	2	2,143	0.09%
2022/08/12	15	28.94	0	0.00	28.90	15	2,128	0.70%
2022/08/11	4	29.10	0	0.00	29.10	4	2,104	0.19%
2022/08/10	0	0.00	2	29.40	29.10	-2	2,090	-0.10%
2022/08/09	1	29.05	3	29.10	29.45	-2	2,078	-0.10%
2022/08/08	0	0.00	4	28.75	28.70	-4	2,003	-0.20%
2022/08/05	0	0.00	1	28.25	28.30	-1	1,993	-0.05%
2022/08/04	3	27.80	0	0.00	28.00	3	2,026	0.15%
2022/08/03	3	27.90	0	0.00	27.85	3	2,072	0.14%
2022/07/27	0	0.00	10	28.10	28.05	-10	2,203	-0.45%
2022/07/25	1	28.10	0	0.00	28.05	1	2,244	0.04%
2022/07/22	2	28.25	12	28.29	28.20	-10	2,242	-0.45%
2022/07/21	9	27.91	15	27.90	28.05	-6	2,251	-0.27%
2022/07/19	1	27.40	0	0.00	27.35	1	2,259	0.04%
2022/07/18	1	26.90	0	0.00	27.05	1	2,256	0.04%
2022/07/12	0	26.75	0	0.00	26.45	0	2,285	0.00%
2022/07/11	0.1	27.10	5	27.10	27.00	-5	2,286	-0.22%
2022/07/07	5	27.30	0	0.00	27.40	5	2,322	0.22%
2022/07/06	0.1	27.00	1	26.85	26.75	-1	2,338	-0.04%
2022/07/05	0	0.00	2	27.00	27.15	-2	2,383	-0.08%
2022/07/01	10	27.00	0	0.00	26.80	10	2,488	0.40%
2022/06/30	0	27.60	0	0.00	27.45	0	2,556	0.00%
2022/06/29	0	0.00	5	28.14	28.10	-5	2,619	-0.19%
2022/06/28	14	28.60	49	28.51	28.35	-35	2,820	-1.24%
2022/06/22	4	28.48	0	0.00	28.35	4	3,196	0.13%
2022/06/21	7	28.62	15	28.69	28.70	-8	3,201	-0.25%
2022/06/20	16	27.38	0	0.00	27.20	16	3,068	0.52%
2022/06/17	1	27.51	1.4	27.69	27.90	-0.3	3,077	-0.01%
2022/06/16	0.1	28.10	0	0.00	27.65	0.1	3,073	0.00%
2022/06/07	0	0.00	1	27.95	28.00	-1	3,332	-0.03%
2022/06/06	14	27.95	0	0.00	27.85	14	3,402	0.41%
2022/06/01	5	28.15	0	0.00	28.15	5	3,742	0.13%
2022/05/26	0	0.00	0	27.55	27.50	0	4,251	0.00%
2022/05/24	2	27.50	0	0.00	27.45	2	4,390	0.05%
2022/05/20	2	27.00	2	27.15	27.10	0	4,512	0.00%
2022/05/19	2	26.80	2	26.75	26.90	0	4,639	0.00%
2022/05/18	2	27.05	4	27.28	27.20	-2	4,660	-0.04%
2022/05/16	3	26.60	0	0.00	26.85	3	4,764	0.06%
2022/05/11	2	26.65	0	0.00	26.65	2	4,858	0.04%
2022/05/10	1	26.85	0	0.00	27.15	1	4,843	0.02%
2022/05/06	0	28.05	0	0.00	27.85	0	4,838	0.00%
2022/04/27	3	27.73	0	0.00	27.80	3	5,007	0.06%
2022/04/25	3	28.00	0	0.00	27.95	3	5,038	0.06%
2022/04/20	3	28.55	3	28.75	28.75	0	5,174	0.00%
2022/04/18	1	28.10	0	0.00	28.10	1	5,247	0.02%
2022/04/08	0	0.00	3	28.12	28.20	-3	5,630	-0.05%
2022/04/07	0	0.00	9	28.47	28.25	-9	5,830	-0.15%
2022/04/06	10	28.85	0	0.00	28.90	10	6,006	0.17%
2022/04/01	2	29.30	15	29.20	29.35	-13	6,019	-0.22%
2022/03/31	7	29.67	5	29.80	29.55	2	6,065	0.03%
2022/03/30	7	31.79	8	31.85	31.75	-1	5,901	-0.02%
2022/03/29	16	32.07	0	0.00	31.85	16	5,822	0.27%
2022/03/28	0	0.00	3.1	32.25	32.05	-3.1	5,755	-0.05%
2022/03/25	1	32.45	34	32.45	32.40	-33	5,732	-0.58%
2022/03/24	4.1	32.51	13	32.43	32.50	-8.9	5,822	-0.15%
2022/03/23	7	32.31	27	32.27	32.30	-20	6,297	-0.32%
2022/03/22	0	0.00	38	32.11	32.20	-38	6,533	-0.58%
2022/03/21	6	32.03	15	32.10	32.00	-9	6,617	-0.14%
2022/03/18	0	0.00	10.8	32.07	31.75	-10.8	6,829	-0.16%
2022/03/17	0	0.00	28	32.04	32.00	-28	7,234	-0.39%
2022/03/15	4	31.66	0	0.00	31.75	4	7,477	0.05%
2022/03/14	0	0.00	23	32.01	32.05	-23	7,549	-0.30%
2022/03/11	7	31.76	0	0.00	31.75	7	7,637	0.09%
2022/03/10	9	31.88	4	31.95	31.85	5	7,640	0.07%
2022/03/09	4	31.40	1	31.35	31.45	3	7,658	0.04%
2022/03/08	12	31.64	147	31.30	31.20	-135	7,690	-1.76%	大賣/鉅額交易
2022/03/07	1	32.25	0	32.40	32.35	1	7,534	0.01%
2022/03/04	3	32.70	4.1	33.05	33.05	-1.1	7,568	-0.01%
2022/03/03	10	33.07	6	33.08	33.05	4	7,699	0.05%
2022/03/02	5	32.28	8.1	32.66	32.70	-3.1	7,913	-0.04%
2022/03/01	37	32.39	7	32.61	32.60	30	8,286	0.36%
2022/02/25	22	33.63	0	0.00	33.55	22	8,201	0.27%
2022/02/24	33.2	33.86	4	33.76	33.70	29.2	8,397	0.35%
2022/02/23	0	0.00	1	33.90	34.30	-1	8,850	-0.01%
2022/02/22	0	0.00	1	33.75	33.95	-1	10,310	-0.01%
2022/02/21	17	34.46	15	34.50	34.45	2	10,599	0.02%
2022/02/18	5	33.90	1	33.95	33.95	4	11,073	0.04%
2022/02/17	0	0.00	2.1	34.10	34.00	-2.1	11,685	-0.02%
2022/02/15	5	33.90	1	34.15	33.75	4	12,048	0.03%
2022/02/11	6.6	33.52	3	33.75	33.75	3.6	11,970	0.03%
2022/02/10	3	33.68	8	33.74	33.70	-5	11,976	-0.04%
2022/02/09	8	33.58	0	0.00	33.75	8	11,960	0.07%
2022/02/08	0	0.00	13	33.44	33.50	-13	11,952	-0.11%
2022/02/07	31	32.65	6	32.83	33.00	25	11,982	0.21%
2022/01/26	27	32.41	1	32.15	32.30	26	12,069	0.22%
2022/01/25	34	32.36	3	32.35	32.25	31	12,060	0.26%
2022/01/24	3	32.77	4	32.80	32.80	-1	12,018	-0.01%
2022/01/21	26.2	33.38	0	0.00	33.10	26.2	11,989	0.22%
2022/01/20	4	33.73	1	33.70	33.75	3	11,943	0.03%
2022/01/18	11	33.85	0	0.00	33.75	11	11,920	0.09%
2022/01/17	0	0.00	1	33.45	33.60	-1	11,862	-0.01%
2022/01/14	7	33.03	2	33.00	33.00	5	11,802	0.04%
2022/01/13	32	33.45	4	33.45	33.50	28	11,708	0.24%
2022/01/12	1	33.55	0	0.00	33.40	1	11,669	0.01%
2022/01/11	3.2	33.39	9	33.50	33.50	-5.8	11,629	-0.05%
2022/01/10	42	33.55	1	33.60	33.65	41	11,562	0.35%
2022/01/07	4	34.10	0	0.00	33.80	4	11,500	0.03%
2022/01/06	11	33.97	2	34.08	34.45	9	11,401	0.08%
2022/01/05	5	34.41	0	0.00	34.20	5	11,325	0.04%
2022/01/04	6	34.48	1	34.50	34.50	5	11,295	0.04%
2022/01/03	6	34.98	21	34.73	34.50	-15	11,256	-0.13%
2021/12/30	8	35.22	8	35.04	35.20	0	11,091	0.00%
2021/12/29	4	34.84	9	34.80	34.95	-5	10,858	-0.05%
2021/12/28	4	34.50	14.6	34.54	34.50	-10.6	10,623	-0.10%
2021/12/27	14	34.35	1.1	34.25	34.35	12.9	10,562	0.12%
2021/12/24	15	33.80	6	33.92	33.80	9	10,479	0.09%
2021/12/23	10	34.00	6	33.97	34.00	4	10,452	0.04%
2021/12/22	0	0.00	1	34.10	33.70	-1	10,393	-0.01%
2021/12/21	11	33.77	2.1	33.87	33.90	8.9	10,374	0.09%
2021/12/20	6.1	33.67	1	33.75	33.70	5.1	10,357	0.05%
2021/12/17	5	34.30	115	34.59	34.10	-110	10,305	-1.07%	大賣/鉅額交易
2021/12/16	156	34.33	18	34.20	34.40	138	9,813	1.41%	大買/鉅額交易
2021/12/15	3	33.70	9	33.96	33.70	-6	9,596	-0.06%
2021/12/14	9	33.94	43.1	33.99	33.85	-34.1	9,587	-0.36%
2021/12/13	7	34.21	31	34.03	34.10	-24	9,414	-0.25%
2021/12/10	2	33.30	34	33.21	33.40	-32	9,008	-0.36%
2021/12/07	45	32.77	9	32.68	32.80	36	8,643	0.42%
2021/12/03	30	32.20	4	32.29	32.20	26	8,534	0.30%
2021/12/02	16	31.81	0	0.00	31.70	16	8,484	0.19%
2021/12/01	3	31.82	0	0.00	32.15	3	8,477	0.04%
2021/11/30	36	32.29	15	32.23	32.00	21	8,680	0.24%
2021/11/29	45	31.72	35	31.84	31.70	10	8,595	0.12%
2021/11/26	16	32.01	1	32.10	32.00	15	8,421	0.18%
2021/11/25	28.6	33.37	10	33.35	32.90	18.6	8,127	0.23%
2021/11/24	8	33.74	3	34.00	34.00	5	7,668	0.07%
2021/11/23	4	33.95	1.9	33.90	33.90	2.1	7,460	0.03%
2021/11/22	11	34.22	107	34.14	34.50	-96	7,209	-1.33%	大賣/
2021/11/19	35	34.14	87.1	33.86	34.40	-52.1	6,688	-0.78%
2021/11/18	8	32.06	9	32.18	32.10	-1	5,175	-0.02%
2021/11/17	8	32.01	21	32.00	31.75	-13	4,806	-0.27%
2021/11/16	53	31.67	29.3	31.17	32.10	23.7	4,217	0.56%
2021/11/15	1	30.05	1	30.10	30.10	0	3,605	0.00%
2021/11/12	57.1	29.70	12	29.74	29.70	45.1	3,436	1.31%
2021/11/11	10	29.00	0	0.00	29.10	10	3,242	0.31%
2021/11/10	0	0.00	10.6	29.22	29.25	-10.6	3,266	-0.32%
2021/11/09	0	0.00	1	28.90	29.05	-1	3,292	-0.03%
2021/11/05	0	28.80	5	28.80	28.90	-5	3,284	-0.15%
2021/11/03	1	29.30	19	29.20	29.25	-18	3,272	-0.55%
2021/11/02	4	28.85	6	28.80	28.75	-2	3,183	-0.06%
2021/10/29	2	28.60	0	0.00	28.75	2	3,165	0.06%
2021/10/26	0	0.00	1	28.40	28.35	-1	3,135	-0.03%
2021/10/19	0	0.00	1.9	28.28	28.30	-1.9	3,312	-0.06%
2021/10/08	0.1	28.10	0	0.00	28.10	0.1	3,877	0.00%
2021/10/06	1	27.75	0	0.00	27.70	1	5,494	0.02%
2021/10/05	6	27.79	0	0.00	27.75	6	5,994	0.10%
2021/10/04	11	27.88	1	27.70	27.70	10	5,984	0.17%
2021/10/01	0	28.42	0	0.00	28.05	0	5,963	0.00%
2021/09/30	0	28.65	0	0.00	28.65	0	5,940	0.00%
2021/09/29	1	28.75	0	0.00	28.60	1	5,954	0.02%
2021/09/28	4	28.91	15	28.75	29.00	-11	5,947	-0.18%
2021/09/27	3	28.97	12	29.12	28.95	-9	5,926	-0.15%
2021/09/24	0	0.00	60	28.85	29.05	-60	5,964	-1.01%
2021/09/17	48	28.76	0	0.00	28.75	48	5,835	0.82%
2021/09/15	2.1	28.50	0	0.00	28.30	2.1	5,696	0.04%
2021/09/13	2	28.15	0	0.00	28.10	2	5,666	0.04%
2021/09/09	9	28.45	0	0.00	28.30	9	5,650	0.16%
2021/09/06	10	28.92	1	29.00	28.80	9	5,621	0.16%
2021/09/03	8	29.07	3	29.00	28.95	5	5,543	0.09%
2021/09/02	22	28.30	20	28.35	28.30	2	5,309	0.04%
2021/09/01	1	28.15	5	28.05	28.05	-4	5,276	-0.08%
2021/08/30	3	27.80	0	0.00	27.80	3	5,344	0.06%
2021/08/27	3	27.85	0	0.00	27.75	3	5,384	0.06%
2021/08/26	0	0.00	2	27.80	27.80	-2	5,434	-0.04%
2021/08/23	1	27.50	0	0.00	27.55	1	5,549	0.02%
2021/08/19	2	27.30	0	0.00	27.10	2	5,566	0.04%
2021/08/16	1	27.85	0	0.00	27.90	1	5,546	0.02%
2021/08/11	20	27.93	1	27.95	27.80	19	5,515	0.34%
2021/08/10	10	28.20	0	0.00	27.95	10	5,556	0.18%
2021/08/09	9	28.60	0	0.00	28.50	9	5,694	0.16%
2021/08/05	1	28.60	0	0.00	28.60	1	5,867	0.02%
2021/07/29	1	28.50	0.1	28.50	28.45	1	6,372	0.01%
2021/07/28	2	28.25	0	0.00	28.35	2	6,441	0.03%
2021/07/27	0	0.00	1.1	28.77	28.80	-1.1	6,594	-0.02%
2021/07/26	0	0.00	2	28.30	28.25	-2	6,646	-0.03%
2021/07/23	0	0.00	0	28.25	28.25	0	7,059	0.00%
2021/07/22	2	27.90	0	0.00	27.90	2	7,312	0.03%
2021/07/20	1.1	28.15	0	0.00	28.10	1.1	7,314	0.01%
2021/07/19	7	28.51	7	28.51	28.45	0	7,288	0.00%
2021/07/16	10	29.20	2	29.08	29.10	8	7,285	0.11%
2021/07/15	1.1	29.53	13	29.40	29.50	-12	7,344	-0.16%
2021/07/14	5	29.42	1	29.15	29.25	4	7,416	0.05%
2021/07/13	45.6	30.82	22	31.36	29.55	23.6	7,341	0.32%
2021/07/12	10	29.91	12.2	29.88	30.45	-2.2	5,937	-0.04%
2021/07/09	2	28.05	0.4	28.15	28.15	1.6	5,467	0.03%
2021/07/07	1	28.05	10	28.00	27.95	-9	5,654	-0.16%
2021/07/06	1	28.10	0	0.00	28.05	1	5,724	0.02%
2021/07/05	40	28.00	0	0.00	28.00	40	5,777	0.69%
2021/06/30	2.3	27.58	3	27.58	27.60	-0.7	5,848	-0.01%
2021/06/29	0	0.00	2	27.55	27.55	-2	5,913	-0.03%
2021/06/23	0	0.00	3	27.82	27.80	-3	6,143	-0.05%
2021/06/22	1.4	27.69	0	0.00	27.70	1.4	6,248	0.02%
2021/06/17	1	27.90	0	0.00	27.90	1	6,533	0.02%
2021/06/09	2	27.70	0	0.00	27.70	2	6,812	0.03%
2021/06/08	0.1	27.90	40	28.03	27.90	-40	6,922	-0.58%
2021/06/07	1	27.68	0	0.00	28.00	1	7,096	0.01%
2021/06/02	4	28.10	3	28.20	28.20	1	7,630	0.01%
2021/06/01	0	0.00	12	28.26	28.20	-12	7,645	-0.16%
2021/05/24	1	27.80	0	0.00	27.90	1	7,959	0.01%
2021/05/21	0.1	27.25	0	0.00	27.30	0.1	8,241	0.00%
2021/05/20	0	0.00	1	27.25	27.00	-1	8,340	-0.01%
2021/05/19	1	27.15	1.1	26.95	26.95	-0.1	8,349	0.00%
2021/05/18	1	26.90	16	26.48	27.00	-15	8,339	-0.18%
2021/05/17	4.1	25.76	11	26.31	25.65	-6.9	8,341	-0.08%
2021/05/14	5	27.15	5	27.60	27.45	0	8,180	0.00%
2021/05/13	3	26.87	0	0.00	27.00	3	8,103	0.04%
2021/05/12	12.1	28.23	4	26.79	27.45	8.1	7,988	0.10%
2021/05/11	10.1	28.77	30	28.75	28.60	-20	7,759	-0.26%
2021/05/10	0.1	29.10	2	29.15	29.00	-2	7,676	-0.03%
2021/05/07	2.1	29.00	0	0.00	29.30	2.1	7,685	0.03%
2021/05/06	0	0.00	16	28.76	28.90	-16	7,676	-0.21%
2021/05/05	3.1	28.90	5	29.05	28.80	-1.9	7,625	-0.02%
2021/05/04	16.1	28.74	0	0.00	28.85	16.1	7,576	0.21%
2021/05/03	15.1	29.78	12.3	29.93	29.75	2.8	7,425	0.04%
2021/04/29	12.2	30.88	33	30.90	30.60	-20.8	7,303	-0.29%
2021/04/28	6.2	29.97	4	30.06	30.30	2.2	6,924	0.03%
2021/04/27	1.5	29.41	0	0.00	29.50	1.5	6,734	0.02%
2021/04/26	0.2	29.30	0	0.00	29.40	0.2	6,735	0.00%
2021/04/22	14	29.85	0	0.00	29.35	14	6,801	0.21%
2021/04/21	0	0.00	1	29.80	30.15	-1	6,734	-0.01%
2021/04/20	0	0.00	16	29.73	29.80	-16	6,621	-0.24%
2021/04/19	11.1	29.34	2	29.33	29.35	9.1	6,537	0.14%
2021/04/16	7.3	29.06	1	28.95	29.15	6.3	6,590	0.10%
2021/04/14	15	28.61	0	0.00	28.65	15	6,617	0.23%
2021/04/13	12	29.08	0	0.00	28.90	12	6,607	0.18%
2021/04/12	12	29.36	10	29.55	29.30	2	6,532	0.03%
2021/04/09	11	29.35	0	29.25	29.45	11	6,479	0.17%
2021/04/08	0	0.00	1	29.10	29.20	-1	6,460	-0.02%
2021/04/07	5	29.00	0	0.00	29.15	5	6,483	0.08%
2021/04/06	4	29.05	1	29.15	29.05	3	6,496	0.05%
2021/04/01	10	29.10	3.4	29.09	29.15	6.6	6,453	0.10%
2021/03/31	13	28.75	0	0.00	28.85	13	6,398	0.20%
2021/03/30	20	28.60	0	0.00	28.70	20	6,349	0.31%
2021/03/29	5	28.64	1	28.65	28.65	4	6,295	0.06%
2021/03/25	9.1	28.64	10	28.70	28.65	-0.9	6,276	-0.01%
2021/03/24	3	29.30	0	0.00	29.30	3	6,234	0.05%
2021/03/23	22	29.16	36	29.24	29.25	-14	6,178	-0.23%
2021/03/22	0.1	28.94	0	0.00	28.95	0.1	6,122	0.00%
2021/03/19	0.1	28.95	0	0.00	29.10	0.1	6,135	0.00%
2021/03/18	4	29.09	12	29.14	29.05	-8	6,113	-0.13%
2021/03/17	1.1	29.01	0	0.00	29.10	1.1	6,181	0.02%
2021/03/16	4	29.11	0	0.00	29.15	4	6,395	0.06%
2021/03/15	0	29.10	13	29.00	29.10	-13	6,548	-0.20%
2021/03/12	3	28.72	0	0.00	28.95	3	7,216	0.04%
2021/03/11	11.1	28.99	0	0.00	28.80	11.1	7,457	0.15%
2021/03/10	25.8	28.71	2	28.65	28.80	23.8	7,347	0.32%
2021/03/09	17	28.36	6	28.11	28.45	11	7,224	0.15%
2021/03/05	11	30.10	1	30.25	30.30	10	6,822	0.15%
2021/03/04	13	30.30	3	30.37	30.40	10	6,845	0.15%
2021/03/03	1	30.50	0	0.00	30.60	1	6,834	0.01%
2021/03/02	3	30.92	0	0.00	30.60	3	6,832	0.04%
2021/02/26	9.1	30.35	3	30.95	30.95	6.1	6,770	0.09%
2021/02/25	0	0.00	1	30.60	30.65	-1	6,746	-0.01%
2021/02/24	12.2	30.55	0	0.00	30.50	12.2	6,816	0.18%
2021/02/23	0	0.00	60	30.94	31.00	-60	6,687	-0.90%
2021/02/22	1	30.20	3.1	30.19	30.25	-2.1	6,367	-0.03%
2021/02/19	0	0.00	2	29.75	29.90	-2	6,263	-0.03%
2021/02/18	15	29.56	1	29.65	29.65	14	6,260	0.22%
2021/02/17	3	29.40	0	0.00	29.40	3	6,317	0.05%
2021/02/05	1	29.20	0	0.00	29.25	1	6,284	0.02%
2021/02/04	18	29.17	0	0.00	29.15	18	6,286	0.29%
2021/02/03	0	0.00	1.6	29.31	29.30	-1.6	6,351	-0.03%
2021/02/02	3	29.18	0	0.00	29.25	3	6,382	0.05%
2021/02/01	0.1	29.00	0	0.00	29.00	0.1	6,387	0.00%
2021/01/29	21.2	29.11	0	0.00	29.10	21.2	6,375	0.33%
2021/01/28	10.1	29.25	1	29.30	29.30	9.1	6,332	0.14%
2021/01/27	1	29.50	10	29.55	29.45	-9	6,298	-0.14%
2021/01/26	1	29.60	0	0.00	29.35	1	6,288	0.02%
2021/01/22	0.1	29.15	0.1	29.15	29.30	0	6,252	0.00%
2021/01/21	1	29.30	1	29.20	29.20	0	6,236	0.00%
2021/01/20	0	0.00	4	29.35	29.15	-4	6,197	-0.06%
2021/01/19	1	29.85	1	29.85	29.80	0	6,118	0.00%
2021/01/18	4	29.69	11	29.64	29.90	-7	6,074	-0.12%
2021/01/15	13	30.06	3	30.30	29.85	10	6,042	0.17%
2021/01/13	1	29.75	0	0.00	29.85	1	5,892	0.02%
2021/01/12	2.2	29.78	0	0.00	29.80	2.2	5,874	0.04%
2021/01/11	0	0.00	11	30.15	30.15	-11	5,800	-0.19%
2021/01/08	1	29.25	3	29.30	29.40	-2	5,671	-0.04%
2021/01/07	1	29.40	5	29.55	29.40	-4	5,610	-0.07%
2021/01/06	1	29.75	1	29.65	29.40	0	5,588	0.00%
2021/01/05	1	29.60	2	29.60	29.60	-1	5,539	-0.02%
2021/01/04	2	29.45	0	0.00	29.50	2	5,540	0.04%
2020/12/31	0	0.00	2	29.80	29.50	-2	5,528	-0.04%
2020/12/30	6	29.68	12	29.58	29.65	-6	5,496	-0.11%
2020/12/29	3.2	29.30	0	0.00	29.30	3.2	5,419	0.06%
2020/12/28	1.5	29.38	2	29.38	29.40	-0.5	5,366	-0.01%
2020/12/25	3	29.40	0	0.00	29.30	3	5,361	0.06%
2020/12/22	9	29.19	0	0.00	29.00	9	5,341	0.17%
2020/12/21	0.1	29.25	1	29.05	29.20	-0.9	5,356	-0.02%
2020/12/18	1	29.50	0	0.00	29.40	1	5,325	0.02%
2020/12/17	6	29.16	1.2	29.16	29.20	4.8	5,288	0.09%
2020/12/15	4	29.58	1	29.50	29.25	3	5,195	0.06%
2020/12/14	3	29.85	0	0.00	29.80	3	5,096	0.06%
2020/12/11	11	29.88	0	0.00	29.70	11	5,063	0.22%
2020/12/10	8	30.13	1	30.05	30.05	7	4,961	0.14%
2020/12/09	6	31.08	0	0.00	31.15	6	4,696	0.13%
2020/12/08	6	32.07	4	32.68	31.75	2	4,523	0.04%
2020/12/07	4	30.43	10.6	30.28	31.25	-6.6	3,891	-0.17%
2020/12/04	0	0.00	3	29.80	29.90	-3	3,535	-0.08%
2020/12/03	0	0.00	10	29.65	29.65	-10	3,472	-0.29%
2020/12/01	1	29.70	1	29.35	29.65	0	3,423	0.00%
2020/11/30	11.3	29.57	5	29.88	29.50	6.3	3,409	0.18%
2020/11/26	0.1	29.60	0	0.00	29.65	0.1	3,339	0.00%
2020/11/24	21	29.72	5	29.70	29.60	16	3,319	0.48%
2020/11/23	2	29.25	11	29.50	29.60	-9	3,263	-0.28%
2020/11/20	7.3	29.21	0.5	29.10	29.10	6.8	3,261	0.21%
2020/11/19	0	0.00	6.5	29.25	29.20	-6.5	3,269	-0.20%
2020/11/18	5	29.10	3	29.17	29.20	2	3,272	0.06%
2020/11/17	5	29.03	0	0.00	29.00	5	3,295	0.15%
2020/11/16	7.2	29.19	1	29.15	29.10	6.2	3,409	0.18%
2020/11/13	1	29.35	20	29.20	29.35	-19	3,388	-0.56%
2020/11/12	3	29.32	0	0.00	29.10	3	3,373	0.09%
2020/11/11	0	0.00	8.8	29.16	29.35	-8.8	3,394	-0.26%
2020/11/10	0	0.00	1	29.05	29.00	-1	3,365	-0.03%
2020/11/05	0	0.00	2	28.78	28.80	-2	3,655	-0.05%
2020/11/04	6	28.73	0	0.00	28.75	6	3,661	0.16%
2020/11/03	1	28.70	0	0.00	28.70	1	3,685	0.03%
2020/10/30	0	0.00	2	28.35	28.20	-2	3,715	-0.05%
2020/10/29	5	28.45	1	28.25	28.45	4	3,722	0.11%
2020/10/28	0	0.00	0.1	28.75	28.60	-0.1	3,746	0.00%
2020/10/27	2	28.70	1	28.75	28.65	1	3,775	0.03%
2020/10/23	0	0.00	1	29.00	28.95	-1	3,837	-0.03%
2020/10/22	1	28.90	0	0.00	28.95	1	3,904	0.03%
2020/10/21	1	29.00	7	29.20	28.95	-6	4,020	-0.15%
2020/10/20	0	0.00	2	28.90	28.90	-2	4,113	-0.05%
2020/10/16	1	28.65	0	0.00	28.60	1	4,213	0.02%
2020/10/15	0	0.00	1	28.60	28.60	-1	4,251	-0.02%
2020/10/14	0.8	28.55	0	0.00	28.55	0.8	4,286	0.02%
2020/10/13	0	0.00	1	28.35	28.25	-1	4,424	-0.02%
2020/10/12	3	28.50	0	0.00	28.40	3	4,435	0.07%
2020/10/05	1	28.60	0	0.00	28.40	1	5,617	0.02%
2020/09/30	0	0.00	1	28.40	28.60	-1	5,762	-0.02%
2020/09/29	1	28.15	0	0.00	28.10	1	5,860	0.02%
2020/09/25	5	27.60	0	0.00	27.60	5	6,327	0.08%
2020/09/24	3	28.00	1	27.90	27.65	2	6,527	0.03%
2020/09/22	4	28.51	1	28.45	28.45	3	6,755	0.04%
2020/09/21	2	28.93	0	0.00	28.90	2	6,889	0.03%
2020/09/18	1	28.95	0	0.00	28.95	1	7,011	0.01%
2020/09/15	0	0.00	5.8	29.12	28.85	-5.8	7,247	-0.08%
2020/09/14	1	29.05	11	29.10	29.00	-10	7,430	-0.13%
2020/09/11	0	0.00	2	29.05	29.00	-2	7,485	-0.03%
2020/09/10	2	28.93	3	29.05	29.10	-1	7,510	-0.01%
2020/09/09	0	0.00	1	28.30	28.55	-1	7,488	-0.01%
2020/09/08	0	0.00	0.2	28.60	28.60	-0.2	7,595	0.00%
2020/09/07	5	28.65	0	0.00	28.45	5	7,756	0.06%
2020/09/03	20	28.88	0.5	28.85	28.70	19.5	8,277	0.24%
2020/09/02	4	28.80	0	0.00	28.85	4	8,345	0.05%
2020/09/01	2	28.85	0	0.00	28.85	2	8,522	0.02%
2020/08/31	1	28.95	0	0.00	28.90	1	8,629	0.01%
2020/08/27	0	0.00	10	29.08	28.85	-10	8,748	-0.11%
2020/08/26	2	28.85	15.6	28.94	28.95	-13.6	8,858	-0.15%
2020/08/25	0	0.00	1	28.35	28.35	-1	8,837	-0.01%
2020/08/21	12	28.04	10	28.00	27.95	2	9,124	0.02%
2020/08/20	1	28.05	1	28.15	27.75	0	9,210	0.00%
2020/08/19	2	28.40	0	0.00	28.45	2	9,233	0.02%
2020/08/17	10	28.80	0	0.00	28.85	10	9,759	0.10%
2020/08/14	3	28.15	3	28.15	28.45	0	10,623	0.00%
2020/08/13	17	28.34	4	28.70	28.25	13	10,698	0.12%
2020/08/12	10	28.78	1	28.75	28.75	9	10,562	0.09%
2020/08/07	5	29.27	0	0.00	29.25	5	10,807	0.05%
2020/08/06	2	29.40	0	0.00	29.40	2	10,949	0.02%
2020/08/05	2	29.25	1	29.25	29.35	1	11,121	0.01%
2020/08/04	1	29.20	1	29.15	29.30	0	11,202	0.00%
2020/07/31	1	29.55	0	0.00	29.55	1	11,359	0.01%
2020/07/30	2	29.13	0	0.00	29.15	2	11,446	0.02%
2020/07/29	5	28.95	1	28.95	29.00	4	11,475	0.03%
2020/07/28	2	28.60	0	0.00	28.25	2	11,504	0.02%
2020/07/27	1	28.90	1	28.65	28.55	0	11,547	0.00%
2020/07/24	4	29.21	0	0.00	29.00	4	11,509	0.03%
2020/07/23	0.1	29.85	2	29.55	29.60	-1.9	11,390	-0.02%
2020/07/22	5.1	29.68	1	29.95	29.75	4.1	11,429	0.04%
2020/07/21	0.1	30.00	2	29.95	29.85	-1.9	11,397	-0.02%
2020/07/20	3.2	29.39	3	29.20	29.65	0.2	11,411	0.00%
2020/07/17	15	29.73	12	29.64	29.55	3	11,486	0.03%
2020/07/16	0.1	30.30	6	30.00	30.15	-5.9	11,564	-0.05%
2020/07/15	20	30.00	7	30.05	29.85	13	11,684	0.11%
2020/07/14	17	30.19	11	30.15	30.35	6	11,764	0.05%
2020/07/13	3	34.10	30	34.07	34.20	-27	11,554	-0.23%
2020/07/10	14	33.98	1	34.05	33.90	13	11,409	0.11%
2020/07/09	1	33.40	3	33.55	33.55	-2	11,334	-0.02%
2020/07/08	1	33.50	1.2	33.54	33.55	-0.2	11,280	0.00%
2020/07/07	1.2	33.35	1	34.30	33.35	0.2	11,272	0.00%
2020/07/06	0	0.00	19	33.93	33.95	-19	11,266	-0.17%
2020/07/03	9	33.22	7	33.16	33.30	2	11,364	0.02%
2020/07/02	11	32.70	11	32.70	32.75	0	11,254	0.00%
2020/07/01	5.3	32.48	1	32.50	32.40	4.3	11,141	0.04%
2020/06/30	3	32.37	0	0.00	32.40	3	11,075	0.03%
2020/06/29	1	32.45	0	0.00	32.25	1	11,012	0.01%
2020/06/24	0.3	32.10	4	32.03	32.15	-3.7	10,937	-0.03%
2020/06/23	4	31.45	10	31.40	31.45	-6	10,969	-0.05%
2020/06/22	17	31.50	3	31.68	31.60	14	11,028	0.13%
2020/06/19	4	31.39	0	0.00	31.45	4	11,190	0.04%
2020/06/18	12	31.40	0	0.00	31.45	12	11,126	0.11%
2020/06/15	1	31.25	0	0.00	31.05	1	11,582	0.01%
2020/06/12	4	31.40	2	31.15	31.50	2	11,701	0.02%
2020/06/11	6	32.14	6	32.23	32.05	0	11,810	0.00%
2020/06/10	24	32.79	1	32.80	32.80	23	11,843	0.19%
2020/06/09	0	0.00	2	32.45	32.35	-2	11,888	-0.02%
2020/06/08	4	32.13	5	32.29	32.10	-1	12,160	-0.01%
2020/06/05	2	32.43	6	32.34	32.55	-4	12,335	-0.03%
2020/06/04	0.3	32.20	5	32.08	32.20	-4.8	12,519	-0.04%
2020/06/03	1.3	32.03	0	0.00	31.95	1.3	12,684	0.01%
2020/06/02	5	31.99	4	31.98	31.95	1	12,674	0.01%
2020/06/01	0	0.00	36	32.30	32.35	-36	12,701	-0.28%
2020/05/29	18	32.48	1	32.85	32.30	17	12,842	0.13%
2020/05/28	5	32.10	2	32.15	32.05	3	13,010	0.02%
2020/05/27	2	32.25	2	32.40	32.05	0	13,239	0.00%
2020/05/26	3	32.37	2	32.35	32.10	1	13,584	0.01%
2020/05/25	3	32.47	4	32.35	32.35	-1	13,635	-0.01%
2020/05/22	8	32.74	40	32.98	32.40	-32	13,734	-0.23%
2020/05/21	106.7	32.68	70	33.06	33.30	36.7	13,906	0.26%	大買/
2020/05/20	23	30.51	25	30.57	30.70	-2	13,366	-0.01%
2020/05/19	2.1	30.10	4	30.25	30.10	-1.9	14,171	-0.01%
2020/05/18	10	29.65	5	29.85	29.75	5	14,846	0.03%
2020/05/15	6	29.60	5	30.30	29.75	1	15,551	0.01%
2020/05/14	6	30.15	1	30.50	30.10	5	15,703	0.03%
2020/05/13	3	30.85	25	31.03	31.00	-22	15,635	-0.14%
2020/05/11	2	30.78	1	30.80	30.80	1	15,487	0.01%
2020/05/08	0	0.00	2	30.75	30.50	-2	15,395	-0.01%
2020/05/07	6	30.72	1	30.80	30.80	5	15,297	0.03%
2020/05/06	6	30.83	0	0.00	30.50	6	15,231	0.04%
2020/05/05	3	30.15	2.2	30.11	30.25	0.8	15,125	0.01%
2020/05/04	0	0.00	5	30.15	30.15	-5	15,101	-0.03%
2020/04/29	7	30.41	2	30.50	30.50	5	15,013	0.03%
2020/04/28	2	30.30	1	30.20	30.35	1	14,991	0.01%
2020/04/27	2	30.20	2	30.20	30.25	0	15,081	0.00%
2020/04/24	4	29.38	1	29.50	29.40	3	15,045	0.02%
2020/04/23	0	0.00	3	29.90	29.60	-3	15,106	-0.02%
2020/04/21	2	29.90	3	29.58	29.40	-1	15,059	-0.01%
2020/04/20	0	0.00	2	30.53	30.35	-2	14,935	-0.01%
2020/04/17	11	31.59	0	0.00	30.85	11	14,813	0.07%
2020/04/16	1	31.35	0	0.00	31.40	1	14,601	0.01%
2020/04/15	6	30.88	5	31.18	31.20	1	14,441	0.01%
2020/04/14	16	30.56	3	30.67	30.80	13	14,234	0.09%
2020/04/13	0	0.00	3	29.52	29.35	-3	14,016	-0.02%
2020/04/10	3	29.00	0	0.00	29.15	3	13,957	0.02%
2020/04/09	0	0.00	5	29.20	29.05	-5	13,866	-0.04%
2020/04/08	3	28.80	11	28.47	29.10	-8	13,659	-0.06%
2020/04/07	6	27.63	2	27.65	27.55	4	13,336	0.03%
2020/04/06	0	0.00	3	27.05	27.30	-3	13,221	-0.02%
2020/04/01	6	27.22	2	27.25	27.25	4	13,146	0.03%
2020/03/31	0	0.00	2.1	27.15	27.15	-2.1	13,076	-0.02%
2020/03/30	5	26.67	0	0.00	26.95	5	12,986	0.04%
2020/03/27	18	27.22	2	26.85	26.85	16	12,952	0.12%
2020/03/25	12	27.10	1	27.15	26.45	11	12,784	0.09%
2020/03/24	2	25.60	12	25.74	25.80	-10	12,601	-0.08%
2020/03/23	9	24.35	0	0.00	24.10	9	12,552	0.07%
2020/03/20	3	24.85	8	24.84	25.10	-5	12,500	-0.04%
2020/03/19	7	24.28	10	24.32	23.40	-3	12,332	-0.02%
2020/03/18	12	26.71	6	27.03	26.00	6	11,994	0.05%
2020/03/17	9	27.35	4	27.36	26.80	5	11,782	0.04%
2020/03/16	3	28.43	8	28.50	27.75	-5	11,545	-0.04%
2020/03/13	10	28.46	4	28.63	28.95	6	11,507	0.05%
2020/03/12	10	30.29	0	0.00	30.05	10	11,085	0.09%
2020/03/11	12	31.61	8	33.09	31.60	4	10,744	0.04%
2020/03/10	15	32.99	3	33.10	33.35	12	10,395	0.12%
2020/03/09	2	33.20	5	33.18	32.70	-3	10,107	-0.03%
2020/03/06	2.2	34.00	1	34.10	34.10	1.2	9,880	0.01%
2020/03/05	4	34.05	115	34.25	34.25	-111	9,839	-1.13%	大賣/鉅額交易
2020/03/04	115	33.80	9	33.96	33.70	106	9,695	1.09%	大買/鉅額交易
2020/03/03	8	34.78	11	35.26	34.50	-3	9,468	-0.03%
2020/03/02	7	33.83	8	33.85	34.25	-1	9,098	-0.01%
2020/02/27	13	34.53	9	34.76	34.05	4	8,789	0.05%
2020/02/26	2	34.40	3	34.78	34.75	-1	8,378	-0.01%
2020/02/25	16	34.61	10	34.72	34.55	6	8,182	0.07%
2020/02/24	9	34.66	32	34.90	35.10	-23	7,914	-0.29%
2020/02/21	11.1	34.22	16	34.41	34.20	-4.9	7,428	-0.07%
2020/02/20	24	34.33	23	34.40	34.40	1	7,200	0.01%
2020/02/19	61	32.03	160	33.42	33.50	-99	6,467	-1.53%	大賣/
2020/02/18	110	31.61	28	31.60	31.60	82	5,842	1.40%	大買/
2020/02/17	6	30.56	1	30.15	30.50	5	5,350	0.09%
2020/02/14	1	29.85	5	29.93	29.70	-4	5,272	-0.08%
2020/02/13	6	29.33	24	29.41	29.35	-18	5,375	-0.33%
2020/02/12	0	0.00	2	29.48	29.45	-2	5,428	-0.04%
2020/02/11	1	28.70	0	0.00	28.70	1	5,418	0.02%
2020/02/10	3	28.60	0	0.00	28.65	3	5,423	0.06%
2020/02/07	1	28.70	0	0.00	28.60	1	5,403	0.02%
2020/02/06	23	28.65	0	0.00	28.80	23	5,412	0.42%
2020/02/05	1	28.40	4	28.50	28.50	-3	5,408	-0.06%
2020/02/03	2	28.25	0	0.00	28.40	2	5,355	0.04%
2020/01/31	0	0.00	4	28.81	29.00	-4	5,286	-0.08%
2020/01/30	20	28.80	15	28.68	28.95	5	5,300	0.09%
2020/01/20	3	30.33	5	30.45	30.35	-2	5,211	-0.04%
2020/01/17	7	30.47	31	30.43	30.40	-24	5,432	-0.44%
2020/01/16	0	0.00	10	29.85	29.95	-10	5,315	-0.19%
2020/01/15	4	29.85	10	29.95	29.85	-6	5,260	-0.11%
2020/01/14	2	29.68	2	29.63	29.70	0	5,180	0.00%
2020/01/13	0	0.00	13	29.15	29.20	-13	5,078	-0.26%
2020/01/10	0.2	28.85	17	28.85	29.00	-16.8	5,041	-0.33%
2020/01/09	20	28.38	2.5	28.44	28.30	17.5	4,987	0.35%
2020/01/08	1	28.25	0	0.00	28.15	1	5,030	0.02%
2020/01/07	2	28.55	1	28.45	28.55	1	5,001	0.02%
2020/01/06	9	28.55	0	0.00	28.60	9	4,970	0.18%
2020/01/02	0	0.00	1	29.10	28.95	-1	4,932	-0.02%
2019/12/31	1	28.95	0	0.00	29.00	1	4,892	0.02%
2019/12/25	5	28.90	0	0.00	29.00	5	4,894	0.10%
2019/12/23	0	0.00	4	29.10	29.10	-4	4,971	-0.08%
2019/12/19	3	29.25	0	0.00	29.20	3	4,929	0.06%
2019/12/18	2	29.10	15	29.04	29.20	-13	4,875	-0.27%
2019/12/17	0	0.00	2	28.73	28.80	-2	4,772	-0.04%
2019/12/16	4	28.70	0	0.00	28.75	4	4,736	0.08%
2019/12/13	3	28.50	0	0.00	28.65	3	4,720	0.06%
2019/12/11	1	28.65	0	0.00	28.70	1	4,646	0.02%
2019/12/10	0	0.00	2	28.95	28.80	-2	4,624	-0.04%
2019/12/09	5	28.25	0	0.00	28.35	5	4,434	0.11%
2019/12/06	0	0.00	1.3	28.42	28.45	-1.3	4,445	-0.03%
2019/12/05	2	27.95	0	0.00	28.00	2	4,408	0.05%
2019/12/04	1	27.75	0	0.00	27.90	1	4,382	0.02%
2019/12/03	1	27.85	0	0.00	28.00	1	4,371	0.02%
2019/12/02	2	27.90	0	0.00	28.00	2	4,352	0.05%
2019/11/29	1	28.25	3	28.30	28.35	-2	4,290	-0.05%
2019/11/22	1	28.80	0	0.00	28.70	1	4,306	0.02%
2019/11/21	0	0.00	1	28.70	28.75	-1	4,296	-0.02%
2019/11/20	18	28.85	0.3	28.90	28.90	17.7	4,255	0.42%
2019/11/19	1	29.50	4.3	29.49	29.30	-3.3	4,174	-0.08%
2019/11/18	28	29.19	4	29.25	29.30	24	4,043	0.59%
2019/11/15	4	28.68	2	28.65	28.60	2	3,849	0.05%
2019/11/14	1	28.60	5	28.68	28.70	-4	3,743	-0.11%
2019/11/13	22	28.77	18	28.79	28.90	4	3,464	0.12%
2019/11/12	0	0.00	8	28.25	28.50	-8	3,212	-0.25%
2019/11/11	23	27.88	2	27.93	27.75	21	2,970	0.71%
2019/11/08	2	27.45	8	27.65	27.50	-6	2,837	-0.21%
2019/11/07	0	0.00	1	27.10	26.90	-1	2,700	-0.04%
2019/11/06	0	0.00	2	26.90	26.90	-2	2,670	-0.07%
2019/11/05	0	0.00	1	27.00	26.95	-1	2,653	-0.04%
2019/11/04	1	26.80	0	0.00	26.75	1	2,631	0.04%
2019/11/01	0	0.00	1	26.75	26.75	-1	2,631	-0.04%
2019/10/31	0	0.00	30	26.70	26.80	-30	2,662	-1.13%
2019/10/30	30.5	26.50	1	26.60	26.80	29.5	2,644	1.12%
2019/10/29	1	26.50	0	0.00	26.60	1	2,615	0.04%
2019/10/28	1	26.95	32	27.22	26.90	-31	2,532	-1.22%
2019/10/25	55	26.87	38.4	27.08	27.10	16.6	2,462	0.67%
2019/10/24	0	0.00	3	25.85	26.00	-3	2,207	-0.14%
2019/10/23	1	25.80	0	0.00	25.75	1	2,196	0.05%
2019/10/17	1	25.50	0	0.00	25.50	1	2,137	0.05%
2019/10/16	1	25.55	0	0.00	25.70	1	2,100	0.05%
2019/10/15	11	25.87	0	0.00	25.90	11	2,048	0.54%
2019/10/09	2	25.90	6	25.90	25.70	-4	2,060	-0.19%
2019/10/08	1	26.15	0	0.00	26.10	1	2,040	0.05%
2019/10/04	2	25.83	0	0.00	26.00	2	2,052	0.10%
2019/10/03	0	0.00	1	25.70	25.95	-1	2,061	-0.05%
2019/10/02	0.1	26.10	0	0.00	26.00	0.1	2,027	0.00%
2019/09/27	8.3	26.22	0	0.00	26.15	8.3	1,979	0.42%
2019/09/26	1	26.35	0	0.00	26.25	1	1,941	0.05%
2019/09/25	3	26.15	0	0.00	26.00	3	1,854	0.16%
2019/09/24	1	26.50	0	0.00	26.45	1	1,789	0.06%
2019/09/19	5	26.26	2.1	26.25	26.25	2.9	1,767	0.16%
2019/09/18	4	26.01	0	0.00	26.25	4	1,772	0.23%
2019/09/16	8	26.34	0	0.00	26.30	8	1,740	0.46%
2019/09/12	1	26.60	0	0.00	26.50	1	1,713	0.06%
2019/09/11	5	26.48	0	0.00	26.50	5	1,693	0.30%
2019/09/10	4	26.69	0	0.00	26.60	4	1,677	0.24%
2019/09/09	1	27.35	0	0.00	27.30	1	1,641	0.06%
2019/09/05	1	27.55	2	27.50	27.55	-1	1,645	-0.06%
2019/09/03	2	27.70	0	0.00	27.65	2	1,670	0.12%
2019/09/02	0	0.00	1	27.50	27.65	-1	1,667	-0.06%
2019/08/30	0	0.00	2	27.45	27.60	-2	1,658	-0.12%
2019/08/29	0	0.00	2	27.13	27.30	-2	1,637	-0.12%
2019/08/28	10	26.40	37	26.55	26.65	-27	1,599	-1.69%
2019/08/27	24	31.70	4	31.55	31.55	20	1,530	1.31%
2019/08/26	0	31.55	0	0.00	31.55	0	1,459	0.00%
2019/08/22	0	0.00	2	31.70	31.75	-2	1,449	-0.14%
2019/08/21	1	32.00	0	0.00	31.90	1	1,443	0.07%
2019/08/19	1	31.80	0	0.00	31.80	1	1,432	0.07%
2019/08/16	0	0.00	2	31.30	31.45	-2	1,421	-0.14%
2019/08/15	2	31.40	0	0.00	31.40	2	1,414	0.14%
2019/08/07	1	31.00	0	0.00	31.00	1	1,407	0.07%
2019/08/06	7	30.65	0	0.00	31.00	7	1,433	0.49%
2019/08/05	2	31.28	21	31.53	31.20	-19	1,450	-1.31%
2019/07/31	0	0.00	4	32.25	32.35	-4	1,491	-0.27%
2019/07/30	1	32.40	1	32.35	32.35	0	1,494	0.00%
2019/07/29	0	0.00	2	32.33	32.35	-2	1,508	-0.13%
2019/07/25	5	31.95	0	0.00	32.05	5	1,489	0.34%
2019/07/24	2	31.95	0	0.00	31.85	2	1,488	0.13%
2019/07/19	0	0.00	1	32.00	31.95	-1	1,495	-0.07%
2019/07/18	1	32.15	2	32.10	32.05	-1	1,486	-0.07%
2019/07/17	1	32.25	0	0.00	32.15	1	1,489	0.07%
2019/07/16	0.4	32.30	0	0.00	32.40	0.4	1,479	0.03%
2019/07/15	7	32.40	1	32.30	32.45	6	1,471	0.41%
2019/07/12	0	0.00	1	31.95	32.15	-1	1,465	-0.07%
2019/07/10	1	31.70	1	31.70	31.80	0	1,440	0.00%
2019/07/09	0	0.00	0	31.55	31.35	0	1,427	0.00%
2019/07/01	1	31.30	0	0.00	31.35	1	1,550	0.06%
2019/06/28	1	30.95	10	30.95	31.10	-9	1,556	-0.58%
2019/06/27	2	30.85	0	0.00	30.90	2	1,560	0.13%
2019/06/26	0	0.00	1	30.65	30.70	-1	1,564	-0.06%
2019/06/25	0	0.00	1	30.85	30.95	-1	1,562	-0.06%
2019/06/21	0	0.00	1	30.25	30.30	-1	1,551	-0.06%
2019/06/20	7	30.15	3	30.10	30.10	4	1,559	0.26%
2019/06/19	2	29.60	0	0.00	29.70	2	1,558	0.13%
2019/06/14	0	0.00	0.1	29.50	29.50	-0.1	1,590	-0.01%
2019/06/13	1	29.50	2	29.60	29.55	-1	1,614	-0.06%
2019/06/12	3	29.57	0	0.00	29.55	3	1,794	0.17%
2019/06/11	1	29.85	5	30.11	29.75	-4	1,813	-0.22%
2019/06/06	2	29.30	0	0.00	29.25	2	1,857	0.11%
2019/06/05	0	0.00	1	29.20	29.20	-1	1,888	-0.05%
2019/06/03	5	29.15	0	0.00	29.15	5	1,973	0.25%
2019/05/30	1	28.90	0	0.00	29.10	1	2,087	0.05%
2019/05/29	1	29.00	0	0.00	29.20	1	2,268	0.04%
2019/05/28	2	28.60	0	0.00	28.60	2	2,349	0.09%
2019/05/24	0	0.00	2	29.10	29.20	-2	2,357	-0.08%
2019/05/23	0	0.00	1	29.35	29.35	-1	2,347	-0.04%
2019/05/20	0	0.00	10	29.45	29.40	-10	2,379	-0.42%
2019/05/16	1	29.85	0	0.00	29.50	1	2,395	0.04%
2019/05/14	1	29.20	0	0.00	29.65	1	2,385	0.04%
2019/05/13	3	29.45	119	29.33	29.35	-116	2,394	-4.84%	大賣/鉅額交易
2019/05/10	4	30.48	0	0.00	30.10	4	2,400	0.17%
2019/05/09	11	31.52	0	0.00	31.50	11	2,317	0.47%
2019/05/08	10	31.80	0	0.00	31.70	10	2,317	0.43%
2019/05/07	3	31.95	0	0.00	32.00	3	2,319	0.13%
2019/05/06	3	31.95	0	0.00	31.90	3	2,359	0.13%
2019/05/02	5	32.15	2	32.20	32.35	3	2,329	0.13%
2019/04/29	39	32.04	6	32.00	31.95	33	2,323	1.42%
2019/04/26	29	31.64	0	0.00	31.70	29	2,307	1.26%
2019/04/24	13	31.58	0	0.00	31.60	13	2,334	0.56%
2019/04/23	20	31.63	0	0.00	31.65	20	2,340	0.85%
2019/04/16	1	31.65	0	0.00	31.70	1	2,359	0.04%
2019/04/11	0	0.00	198	32.00	32.00	-198	2,324	-8.52%	大賣/鉅額交易
2019/04/10	1	32.15	44	32.10	32.05	-43	2,315	-1.86%
2019/04/08	1	32.50	1	32.40	32.50	0	2,306	0.00%
2019/04/02	35	31.78	0	0.00	31.70	35	2,369	1.48%
2019/04/01	10	31.50	2	31.65	31.65	8	2,436	0.33%
2019/03/29	1	31.55	0	0.00	31.55	1	2,455	0.04%
2019/03/28	2	31.50	0	0.00	31.60	2	2,611	0.08%
2019/03/27	0	0.00	10	31.60	31.65	-10	2,647	-0.38%
2019/03/26	0.1	31.50	2	31.55	31.60	-1.9	2,669	-0.07%
2019/03/25	34	31.27	0	0.00	31.40	34	2,688	1.26%
2019/03/22	0	0.00	2	31.70	31.60	-2	2,692	-0.07%
2019/03/21	0	0.00	1	31.50	31.50	-1	2,683	-0.04%
2019/03/19	0	0.00	1	31.50	31.50	-1	2,648	-0.04%
2019/03/18	10	31.30	1.2	31.28	31.30	8.8	2,621	0.34%
2019/03/15	1	30.60	0	0.00	31.05	1	2,591	0.04%
2019/03/13	3	30.90	0	0.00	30.85	3	2,370	0.13%
2019/03/12	1	30.75	0	0.00	30.80	1	2,340	0.04%
2019/03/11	3.8	31.06	0	0.00	31.05	3.8	2,288	0.17%
2019/03/08	10	30.70	0	0.00	31.15	10	2,259	0.44%
2019/03/07	3	31.18	0.5	31.05	31.05	2.5	2,233	0.11%
2019/03/05	0	0.00	3	32.02	32.05	-3	2,155	-0.14%
2019/03/04	7	31.64	0	0.00	31.90	7	2,056	0.34%
2019/02/27	136	29.98	6	29.96	29.90	130	1,847	7.04%	大買/鉅額交易
2019/02/26	1	28.70	1	28.70	29.15	0	1,743	0.00%
2019/02/21	25	28.65	3	28.70	28.60	22	1,692	1.30%
2019/02/20	1	28.20	0	0.00	28.60	1	1,673	0.06%
2019/02/19	0	0.00	5	28.35	28.20	-5	1,643	-0.30%
2019/02/18	12	28.30	0	0.00	28.20	12	1,643	0.73%
2019/02/15	1	28.25	5	28.50	28.25	-4	1,650	-0.24%
2019/02/14	0	0.00	9	28.33	28.30	-9	1,639	-0.55%
2019/02/12	0	0.00	5	28.50	28.00	-5	1,618	-0.31%
2019/02/11	0	0.00	6	27.96	28.35	-6	1,577	-0.38%
2019/01/30	13	27.70	0	0.00	27.55	13	1,528	0.85%
2019/01/29	8	27.43	0	0.00	27.65	8	1,517	0.53%
2019/01/25	5	27.55	6	27.56	27.50	-1	1,526	-0.07%
2019/01/23	5	26.85	0	0.00	26.85	5	1,475	0.34%
2019/01/18	0	0.00	8	26.70	27.00	-8	1,468	-0.54%
2019/01/16	1	26.35	2	26.40	26.40	-1	1,457	-0.07%
2019/01/14	0	0.00	3	25.95	26.05	-3	1,488	-0.20%
2019/01/11	0	0.00	2	25.68	25.70	-2	1,476	-0.14%
2019/01/10	0	0.00	1	25.25	25.55	-1	1,492	-0.07%
2019/01/08	1	24.75	0	0.00	24.70	1	1,476	0.07%
2019/01/07	0	0.00	46	24.61	24.70	-46	1,487	-3.09%
2019/01/04	4	23.98	1	23.95	24.25	3	1,504	0.20%
2019/01/02	42	24.30	0	0.00	24.35	42	1,568	2.68%
2018/12/28	0	0.00	1	24.70	24.65	-1	1,576	-0.06%
2018/12/27	1	24.65	2	24.70	24.55	-1	1,593	-0.06%
2018/12/26	5	24.00	2	24.10	24.00	3	1,597	0.19%
2018/12/25	2	23.55	1	23.60	23.40	1	1,630	0.06%
2018/12/24	2	24.20	0	0.00	24.05	2	1,552	0.13%
2018/12/22	14	24.75	2	24.80	24.70	12	1,474	0.81%
2018/12/21	2	24.13	0	0.00	23.85	2	1,450	0.14%
2018/12/20	2	25.15	0	0.00	24.90	2	1,287	0.16%
2018/12/19	1	25.65	0	0.00	25.55	1	1,245	0.08%
2018/12/18	0	0.00	1	26.20	26.10	-1	1,210	-0.08%
2018/12/17	2	26.13	0	0.00	26.00	2	1,190	0.17%
2018/12/14	1	26.75	0	0.00	26.75	1	1,175	0.09%
2018/12/06	1	27.35	0	0.00	27.15	1	1,237	0.08%
2018/12/05	2	27.90	1	28.00	27.95	1	1,251	0.08%
2018/12/04	0	0.00	1	28.35	28.25	-1	1,284	-0.08%
2018/11/30	0	0.00	1	28.50	28.25	-1	1,342	-0.07%
2018/11/29	1	28.60	1	28.90	28.30	0	1,432	0.00%
2018/11/28	0	0.00	2	27.83	28.00	-2	1,509	-0.13%
2018/11/27	1	27.35	7	27.35	27.35	-6	1,553	-0.39%
2018/11/26	0	0.00	5	27.41	27.35	-5	1,599	-0.31%
2018/11/19	1	27.30	2	27.35	27.40	-1	1,739	-0.06%
2018/11/16	0	0.00	1	27.40	27.35	-1	1,751	-0.06%
2018/11/15	2	27.20	0	0.00	27.20	2	1,766	0.11%
2018/11/14	0	0.00	1	27.35	27.45	-1	1,766	-0.06%
2018/11/13	10	26.80	0	0.00	27.00	10	1,756	0.57%
2018/11/08	1	26.20	0	0.00	26.20	1	1,758	0.06%
2018/11/06	0	0.00	1	26.25	26.40	-1	1,786	-0.06%
2018/11/05	1	26.25	2	26.45	26.60	-1	1,793	-0.06%
2018/11/01	1	25.10	0.2	25.15	25.00	0.8	1,764	0.05%
2018/10/31	2	25.15	0	0.00	25.10	2	1,784	0.11%
2018/10/30	3	24.60	0	0.00	24.70	3	1,776	0.17%
2018/10/26	0	0.00	2	24.90	24.95	-2	1,771	-0.11%
2018/10/19	1	24.90	0	0.00	24.90	1	1,715	0.06%
2018/10/18	2	25.15	0	0.00	25.15	2	1,711	0.12%
2018/10/16	0	0.00	0.4	26.40	26.35	-0.4	1,685	-0.03%
2018/10/11	2	25.65	2	25.50	25.75	0	1,734	0.00%
2018/10/09	0	0.00	2	26.80	26.85	-2	1,676	-0.12%
2018/10/08	1	26.55	1	26.50	26.50	0	1,667	0.00%
2018/10/05	0	0.00	4	26.40	26.30	-4	1,648	-0.24%
2018/10/04	1	26.70	0	0.00	26.65	1	1,621	0.06%
2018/10/03	3	27.08	0.3	26.95	26.90	2.7	1,594	0.17%
2018/10/02	1	27.85	1	27.95	27.75	0	1,527	0.00%
2018/10/01	2	28.25	0	0.00	28.25	2	1,499	0.13%
2018/09/17	1	28.45	0	0.00	28.40	1	1,491	0.07%
2018/09/12	2	28.03	1	27.95	28.25	1	1,498	0.07%
2018/09/10	5	28.70	1	28.65	28.65	4	1,465	0.27%
2018/09/07	1	29.80	2	29.28	29.45	-1	1,456	-0.07%
2018/09/05	0	0.00	31	29.83	29.75	-31	1,391	-2.23%
2018/09/04	4	35.60	0	0.00	35.40	4	1,298	0.31%
2018/09/03	0	0.00	9	35.54	35.60	-9	1,234	-0.73%
2018/08/30	7	35.19	0	0.00	35.25	7	1,170	0.60%
2018/08/29	2	35.20	0	35.20	35.30	2	1,166	0.17%
2018/08/28	7	34.91	0	0.00	35.00	7	1,150	0.61%
2018/08/27	17.1	34.65	0	0.00	34.80	17.1	1,137	1.51%
2018/08/24	0	0.00	0.3	34.35	34.35	-0.3	1,109	-0.02%
2018/08/20	1	33.95	0.1	34.00	34.00	0.9	1,141	0.08%
2018/08/16	0	0.00	1	33.85	34.00	-1	1,147	-0.09%
2018/08/14	1	33.70	0	0.00	34.05	1	1,150	0.09%
2018/08/13	0	0.00	1	33.55	33.70	-1	1,160	-0.09%
2018/08/09	0	0.00	2	33.95	34.00	-2	1,144	-0.17%
2018/08/08	3	34.13	0	0.00	34.10	3	1,155	0.26%
2018/08/07	2	34.05	0	0.00	34.10	2	1,152	0.17%
2018/08/06	1	33.70	0	0.00	33.75	1	1,152	0.09%
2018/08/01	1	33.90	0.1	33.85	33.90	0.9	1,202	0.08%
2018/07/30	1	33.55	0	0.00	33.75	1	1,210	0.08%
2018/07/26	1	34.10	0	0.00	34.10	1	1,203	0.08%
2018/07/23	1	33.75	0	0.00	33.80	1	1,203	0.08%
2018/07/20	0	0.00	54	33.81	33.80	-54	1,210	-4.46%
2018/07/19	0	0.00	133	33.99	33.85	-133	1,219	-10.91%	大賣/鉅額交易
2018/07/17	1	33.00	1	33.10	33.10	0	1,178	0.00%
2018/07/16	0.3	32.90	0	0.00	32.95	0.3	1,174	0.03%
2018/07/12	0.2	32.50	0	0.00	32.50	0.2	1,193	0.02%
2018/07/11	5	32.40	0	0.00	32.50	5	1,206	0.41%
2018/07/06	4.2	32.63	0	0.00	32.85	4.2	1,241	0.34%
2018/07/04	2	32.85	0	0.00	33.00	2	1,253	0.16%
2018/06/27	6	32.85	0	0.00	32.95	6	1,278	0.47%
2018/06/26	0	0.00	5	32.80	32.95	-5	1,284	-0.39%
2018/06/22	1	32.75	0	0.00	32.95	1	1,308	0.08%
2018/06/20	2	32.60	0	0.00	32.90	2	1,388	0.14%
2018/06/19	5	32.63	0	0.00	32.85	5	1,385	0.36%
2018/06/15	1	32.80	0	0.00	32.80	1	1,379	0.07%
2018/06/12	2	32.90	0	0.00	32.95	2	1,524	0.13%
2018/06/11	40	32.88	5	33.05	32.95	35	1,530	2.29%
2018/06/08	20	33.60	0	0.00	33.50	20	1,517	1.32%
2018/06/01	5	32.75	0	0.00	32.75	5	1,479	0.34%
2018/05/31	5	32.80	0	0.00	32.90	5	1,477	0.34%
2018/05/30	23	32.70	0	0.00	32.70	23	1,472	1.56%
2018/05/29	1	32.85	1	32.80	32.90	0	1,471	0.00%
2018/05/28	2	33.15	0	0.00	33.05	2	1,481	0.14%
2018/05/25	2	32.65	2	32.95	32.95	0	1,469	0.00%
2018/05/23	10	32.75	0	0.00	32.75	10	1,473	0.68%
2018/05/22	31	32.68	0	0.00	32.80	31	1,480	2.09%
2018/05/21	60	32.82	0	0.00	32.90	60	1,485	4.04%
2018/05/11	2	32.20	0	0.00	32.25	2	1,638	0.12%
2018/05/10	1	31.65	1	32.15	32.10	0	1,624	0.00%
2018/05/09	0	0.00	2	32.13	32.15	-2	1,616	-0.12%
2018/05/08	0	0.00	1	31.85	31.95	-1	1,636	-0.06%
2018/05/04	1	31.60	0	0.00	31.70	1	1,636	0.06%
2018/04/18	0	0.00	1	33.60	33.50	-1	1,880	-0.05%
2018/04/17	5	33.30	0	0.00	33.50	5	1,885	0.27%
2018/04/12	1	33.50	0	0.00	33.40	1	2,019	0.05%
2018/04/09	5	33.50	0	0.00	33.85	5	1,997	0.25%
2018/04/03	0	0.00	2	33.70	33.65	-2	2,015	-0.10%
2018/03/31	1	34.35	0	0.00	34.20	1	2,025	0.05%
2018/03/29	0	0.00	1	33.65	33.65	-1	2,021	-0.05%
2018/03/28	2	33.38	0	0.00	33.50	2	2,027	0.10%
2018/03/26	3	33.12	1	32.95	32.90	2	1,997	0.10%
2018/03/22	0	0.00	1	32.45	32.35	-1	1,974	-0.05%
2018/03/21	2	32.60	0	0.00	32.60	2	2,052	0.10%
2018/03/19	3	33.35	1	33.25	33.30	2	2,302	0.09%
2018/03/12	1	32.80	1	32.85	33.30	0	2,246	0.00%
2018/03/06	0	0.00	8	32.18	32.10	-8	2,370	-0.34%
2018/02/26	1	31.90	1	31.85	31.85	0	2,484	0.00%
2018/02/22	0	0.00	1	31.30	31.50	-1	2,501	-0.04%
2018/02/09	2	30.80	0	0.00	31.50	2	2,512	0.08%
2018/02/02	1	33.40	0	0.00	33.40	1	2,560	0.04%
2018/02/01	1	34.00	1	33.70	33.70	0	2,566	0.00%
2018/01/22	2	34.03	2.1	34.10	34.15	-0.1	2,637	0.00%
2018/01/19	0	0.00	1	34.60	34.35	-1	2,624	-0.04%
2018/01/16	2	33.83	0	0.00	33.90	2	2,645	0.08%
2018/01/12	2	34.40	0	0.00	34.10	2	2,656	0.08%
2018/01/02	3	35.45	0	0.00	35.25	3	3,257	0.09%