神達 (3706)-土銀-新竹券商分點個股進出

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
47.50
漲跌
▼0.10
漲幅
-0.21%
成交量
8,434張
產業
上市電腦週邊類股
854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－土銀-新竹券商分點個股進出

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

土銀-新竹券商分點個股進出
土銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	5	47.69	0	0.00	47.50	5	30,623	0.02%
2024/05/30	9	48.40	5	48.20	47.60	4	30,611	0.01%
2024/05/29	11	48.79	14	49.05	49.00	-3	30,586	-0.01%
2024/05/28	11	48.42	5	48.50	48.35	6	30,460	0.02%
2024/05/27	15	48.74	43	49.01	48.40	-28	30,404	-0.09%
2024/05/24	19	48.11	26	48.48	48.35	-7	30,334	-0.02%
2024/05/23	28	48.45	8	48.93	48.00	20	30,104	0.07%
2024/05/22	25	48.74	28	49.19	49.50	-3	29,750	-0.01%
2024/05/21	10	46.17	29	47.14	47.95	-19	29,279	-0.06%
2024/05/20	23	45.47	14	46.07	45.80	9	28,708	0.03%
2024/05/17	61	46.41	23	46.07	45.90	38	28,138	0.14%
2024/05/16	24	47.43	14	46.96	46.80	10	27,886	0.04%
2024/05/15	39	47.62	33	47.57	47.40	6	27,835	0.02%
2024/05/14	15	46.40	53.2	46.86	48.00	-38.2	27,668	-0.14%
2024/05/13	8	44.66	16	44.82	44.85	-8	27,147	-0.03%
2024/05/10	42	44.27	32	44.46	44.10	10	27,071	0.04%
2024/05/09	4	43.13	8	43.23	42.75	-4	26,688	-0.01%
2024/05/08	2	42.95	4	42.95	42.95	-2	26,814	-0.01%
2024/05/07	14	43.08	15	43.00	43.00	-1	26,976	0.00%
2024/05/06	14	43.53	17	43.34	43.20	-3	26,908	-0.01%
2024/05/03	8	45.01	3	43.75	43.75	5	26,916	0.02%
2024/05/02	0	0.00	2	44.85	44.60	-2	27,037	-0.01%
2024/04/30	4	45.85	9	45.67	45.40	-5	27,395	-0.02%
2024/04/29	22	46.17	8	45.90	45.90	14	27,857	0.05%
2024/04/26	22	45.53	19	45.35	45.70	3	28,831	0.01%
2024/04/25	2	44.00	0	0.00	44.05	2	28,993	0.01%
2024/04/24	11	43.59	13	44.09	44.60	-2	29,086	-0.01%
2024/04/23	9	42.74	10	42.76	42.80	-1	29,074	0.00%
2024/04/22	1	42.80	0	0.00	42.20	1	29,228	0.00%
2024/04/19	5	44.32	2	45.00	43.70	3	29,229	0.01%
2024/04/18	1	44.70	4	44.60	44.70	-3	29,358	-0.01%
2024/04/17	15	45.18	16	45.01	45.00	-1	29,809	0.00%
2024/04/16	30	45.60	28	44.55	44.55	2	30,455	0.01%
2024/04/15	13	48.17	6	46.85	46.85	7	30,218	0.02%
2024/04/12	19	49.02	16	48.63	48.60	3	30,070	0.01%
2024/04/11	10	49.08	10	48.85	48.85	0	30,088	0.00%
2024/04/10	16	50.21	9	49.66	49.55	7	30,183	0.02%
2024/04/09	7.6	50.62	1	50.70	50.00	6.6	30,203	0.02%
2024/04/08	21	50.39	1	50.50	50.20	20	30,454	0.07%
2024/04/03	13	49.63	12	50.23	50.00	1	30,964	0.00%
2024/04/02	6.4	50.66	7	50.03	50.10	-0.6	32,738	0.00%
2024/04/01	4	51.58	6	51.13	51.10	-2	32,628	-0.01%
2024/03/29	22.2	51.30	14	51.54	51.50	8.2	32,317	0.03%
2024/03/28	53.8	53.96	9	53.14	52.20	44.8	31,969	0.14%
2024/03/27	15	55.72	39.5	56.02	56.70	-24.5	30,939	-0.08%
2024/03/26	18.2	52.63	6	52.77	53.20	12.2	29,545	0.04%
2024/03/25	13.3	54.16	29	54.41	54.00	-15.7	29,445	-0.05%
2024/03/22	131.2	56.23	119	55.83	54.00	12.2	28,813	0.04%	大買/大賣/
2024/03/21	77	55.94	88.9	56.26	57.90	-11.9	26,387	-0.05%
2024/03/20	106	52.69	187.9	52.70	53.60	-81.9	23,391	-0.35%	大買/大賣/
2024/03/19	55	47.93	84.3	48.51	48.80	-29.3	21,293	-0.14%
2024/03/18	5	45.25	16.1	45.76	46.50	-11.1	20,908	-0.05%
2024/03/15	5	45.60	4	45.95	45.60	1	20,820	0.00%
2024/03/14	23	45.74	15	45.90	45.55	8	20,658	0.04%
2024/03/13	4	45.58	1	44.95	45.65	3	20,533	0.01%
2024/03/12	15	45.11	14	45.17	45.30	1	20,128	0.00%
2024/03/11	3.1	43.81	6	43.75	43.70	-2.9	19,919	-0.01%
2024/03/08	30	42.78	36	42.48	42.50	-6	19,835	-0.03%
2024/03/07	21	43.55	25	42.79	42.70	-4	20,023	-0.02%
2024/03/06	0	0.00	23	43.50	43.30	-23	20,391	-0.11%
2024/03/05	26	43.37	26	43.53	43.55	0	20,432	0.00%
2024/03/04	19	43.49	14	43.55	43.20	5	20,436	0.02%
2024/03/01	5	42.83	0	0.00	43.05	5	20,313	0.02%
2024/02/29	28	41.64	23	41.94	42.30	5	20,308	0.02%
2024/02/27	0.1	42.85	13	41.66	41.60	-13	20,415	-0.06%
2024/02/26	23.2	43.21	0	0.00	42.95	23.2	20,354	0.11%
2024/02/23	23.1	44.77	11	43.65	43.60	12.1	20,439	0.06%
2024/02/22	12.2	44.45	52	45.34	44.45	-39.9	20,545	-0.19%
2024/02/21	22	43.84	12	44.04	43.75	10	20,177	0.05%
2024/02/20	33.2	43.84	76	43.88	43.75	-42.8	20,306	-0.21%
2024/02/19	9.3	44.93	25	44.95	44.15	-15.7	20,252	-0.08%
2024/02/16	57	45.50	55	45.70	45.60	2	20,286	0.01%
2024/02/15	32	44.58	20	45.34	45.10	12	20,101	0.06%
2024/02/05	20.2	45.10	14	45.45	44.80	6.2	19,880	0.03%
2024/02/02	1	45.05	7	45.10	45.10	-6	19,884	-0.03%
2024/02/01	0	0.00	7	44.65	44.65	-7	19,825	-0.04%
2024/01/31	11	45.50	8	45.40	45.00	3	19,888	0.02%
2024/01/30	5	46.40	6	46.15	46.40	-1	19,712	-0.01%
2024/01/29	0	0.00	5	45.30	45.30	-5	19,491	-0.03%
2024/01/26	40.1	45.07	17	44.73	44.50	23.1	19,452	0.12%
2024/01/25	10.2	46.05	21	45.55	45.40	-10.8	19,385	-0.06%
2024/01/24	3	46.27	3	46.97	46.10	0	19,145	0.00%
2024/01/23	11	46.42	17	45.89	46.40	-6	18,790	-0.03%
2024/01/22	53	46.28	72	46.52	46.40	-19	18,283	-0.10%
2024/01/19	28	44.56	31	44.79	44.85	-3	17,193	-0.02%
2024/01/17	7	43.79	0	0.00	43.25	7	16,663	0.04%
2024/01/16	11	43.60	0	0.00	43.60	11	16,614	0.07%
2024/01/15	3	44.10	4	44.09	43.95	-1	16,467	-0.01%
2024/01/12	8.2	43.84	6.2	44.23	43.55	2	16,410	0.01%
2024/01/11	28	44.03	27	44.39	44.55	1	16,224	0.01%
2024/01/10	44.2	43.26	69	43.42	43.65	-24.8	15,998	-0.16%
2024/01/09	20	42.08	10	41.95	41.95	10	15,344	0.07%
2024/01/08	0	0.00	11	42.29	42.15	-11	15,597	-0.07%
2024/01/05	35	42.06	13	42.22	42.25	22	16,105	0.14%
2024/01/04	26	43.09	5	42.10	42.10	21	16,376	0.13%
2024/01/03	8	43.31	8	43.12	43.30	0	16,329	0.00%
2024/01/02	15	43.98	5	43.20	43.20	10	16,273	0.06%
2023/12/29	18	44.74	8	44.80	44.55	10	15,997	0.06%
2023/12/28	49	44.40	52	44.48	45.00	-3	15,338	-0.02%
2023/12/27	11	42.35	29	42.44	42.55	-18	13,513	-0.13%
2023/12/26	14	41.97	9	41.78	42.10	5	13,726	0.04%
2023/12/22	5	41.70	2	41.50	41.60	3	13,969	0.02%
2023/12/21	21	41.45	4	41.25	41.50	17	14,021	0.12%
2023/12/20	25	41.69	17.1	41.49	41.65	7.9	14,239	0.06%
2023/12/19	23	39.78	58	39.64	39.50	-35	14,259	-0.25%
2023/12/18	8	40.03	0	0.00	40.30	8	14,458	0.06%
2023/12/15	0	0.00	2	40.75	40.25	-2	15,181	-0.01%
2023/12/14	13	41.29	4	40.75	40.70	9	15,435	0.06%
2023/12/13	14	41.77	23	41.51	41.20	-9	15,245	-0.06%
2023/12/12	2	41.30	0	0.00	40.90	2	14,422	0.01%
2023/12/08	25	41.61	26	41.17	40.95	-1	14,553	-0.01%
2023/12/07	20	41.38	52	41.31	41.15	-32	14,461	-0.22%
2023/12/06	11	41.20	9	41.25	41.15	2	14,542	0.01%
2023/12/05	5	40.95	11	40.83	40.75	-6	14,492	-0.04%
2023/12/04	9	41.38	63	41.36	41.25	-54	14,429	-0.37%
2023/12/01	22	41.46	4.3	41.29	41.40	17.7	14,215	0.12%
2023/11/30	1	40.20	17	40.10	40.20	-16	13,802	-0.12%
2023/11/29	12	39.49	12	39.75	39.85	0	13,797	0.00%
2023/11/27	3	38.68	3	39.00	38.25	0	14,123	0.00%
2023/11/24	14	39.86	0	0.00	39.75	14	14,088	0.10%
2023/11/23	4	41.08	4.7	41.06	40.90	-0.7	14,040	0.00%
2023/11/22	12	41.02	0	0.00	40.75	12	14,038	0.09%
2023/11/21	5	41.69	11	41.96	42.20	-6	14,068	-0.04%
2023/11/20	0	0.00	2	40.63	41.20	-2	14,328	-0.01%
2023/11/17	1	40.35	11	40.43	40.90	-10	14,375	-0.07%
2023/11/15	19	38.72	5	39.65	38.70	14	14,825	0.09%
2023/11/14	0	0.00	2	40.10	39.85	-2	16,064	-0.01%
2023/11/13	8	39.51	2	39.50	39.70	6	16,441	0.04%
2023/11/10	5	39.35	2	39.50	39.50	3	16,710	0.02%
2023/11/08	37	39.52	36	39.19	39.10	1	17,277	0.01%
2023/11/07	1	38.40	0	0.00	38.80	1	17,499	0.01%
2023/11/06	1	38.60	0	0.00	38.70	1	18,229	0.01%
2023/11/03	2	38.20	12	38.13	38.10	-10	18,679	-0.05%
2023/11/02	38	38.14	39	37.99	37.90	-1	19,410	-0.01%
2023/11/01	0	0.00	1	36.90	36.90	-1	20,759	0.00%
2023/10/31	3	37.72	0	0.00	36.75	3	21,299	0.01%
2023/10/30	2	38.15	2	38.50	37.90	0	21,465	0.00%
2023/10/26	1	38.20	1	38.40	38.20	0	21,951	0.00%
2023/10/25	6	39.04	21	39.06	39.00	-15	22,087	-0.07%
2023/10/24	1	38.80	7.5	39.00	39.00	-6.5	22,137	-0.03%
2023/10/23	1	38.25	3	38.48	38.30	-2	22,215	-0.01%
2023/10/20	2	37.20	1	37.90	37.95	1	22,467	0.00%
2023/10/19	3	37.45	3	37.25	38.00	0	22,749	0.00%
2023/10/18	6	37.95	2	38.20	37.50	4	23,174	0.02%
2023/10/17	26	39.85	6.5	39.36	39.35	19.5	23,530	0.08%
2023/10/16	16	40.56	9	40.00	39.80	7	26,345	0.03%
2023/10/13	6	41.60	16	42.02	42.00	-10	30,275	-0.03%
2023/10/12	6	40.51	7	40.51	41.85	-1	30,070	0.00%
2023/10/11	28	40.91	0	0.00	39.65	28	30,478	0.09%
2023/10/06	3	41.77	3	41.93	41.50	0	30,983	0.00%
2023/10/05	6	41.42	6	41.77	41.65	0	32,976	0.00%
2023/10/04	4	40.85	4	40.90	41.20	0	33,163	0.00%
2023/10/03	8	41.64	18	41.59	41.45	-10	33,217	-0.03%
2023/10/02	1	41.75	9	42.13	42.50	-8	33,214	-0.02%
2023/09/28	17	40.75	0	0.00	40.75	17	33,075	0.05%
2023/09/27	10	40.10	2	40.68	40.80	8	33,344	0.02%
2023/09/26	2	40.10	0	0.00	40.10	2	34,282	0.01%
2023/09/25	23	40.57	19	40.36	40.10	4	34,571	0.01%
2023/09/22	10	40.29	4	40.61	40.80	6	34,366	0.02%
2023/09/20	19	39.84	16	39.91	39.50	3	34,089	0.01%
2023/09/19	2	39.03	8	39.04	38.45	-6	33,817	-0.02%
2023/09/18	2	38.00	3	37.93	37.80	-1	34,400	0.00%
2023/09/15	2	39.00	2	39.20	38.70	0	34,706	0.00%
2023/09/14	3	38.80	2	39.00	38.70	1	34,870	0.00%
2023/09/13	4	38.43	3	38.93	38.55	1	35,439	0.00%
2023/09/12	1	38.30	6	38.49	38.45	-5	37,017	-0.01%
2023/09/08	18	39.16	0	0.00	39.25	18	38,420	0.05%
2023/09/07	29	39.80	0	0.00	39.65	29	38,624	0.08%
2023/09/06	1	40.40	4	40.30	40.15	-3	38,619	-0.01%
2023/09/05	3	39.97	0	0.00	40.35	3	38,718	0.01%
2023/09/04	4	39.70	5	40.00	39.90	-1	38,830	0.00%
2023/09/01	0.2	40.00	10	39.65	39.75	-9.8	38,850	-0.03%
2023/08/31	5.2	40.39	5	40.58	40.55	0.2	38,766	0.00%
2023/08/30	9	41.17	1	41.40	40.95	8	38,883	0.02%
2023/08/29	4	41.53	2	42.00	41.20	2	39,373	0.01%
2023/08/28	2	41.55	7	41.41	41.35	-5	40,556	-0.01%
2023/08/25	8	42.50	25	42.01	41.70	-17	40,916	-0.04%
2023/08/24	35	43.70	15	43.66	43.30	20	40,875	0.05%
2023/08/23	19	43.39	18	43.81	44.00	1	40,874	0.00%
2023/08/22	20	43.74	11	43.20	43.20	9	40,647	0.02%
2023/08/21	13	43.55	22	43.48	43.30	-9	40,346	-0.02%
2023/08/18	41	45.23	50	46.41	44.05	-9	39,988	-0.02%
2023/08/17	8	42.30	49	42.34	43.10	-41	38,655	-0.11%
2023/08/16	11	42.62	6	42.91	43.00	5	38,358	0.01%
2023/08/15	8	44.20	14	43.64	43.35	-6	38,455	-0.02%
2023/08/14	5	42.60	7	43.37	42.80	-2	38,131	-0.01%
2023/08/11	12	43.49	13	43.13	42.85	-1	37,795	0.00%
2023/08/10	38	43.89	12.6	42.54	42.30	25.4	37,397	0.07%
2023/08/09	12	45.00	7	46.02	45.00	5	36,606	0.01%
2023/08/08	27	47.02	15	46.76	46.35	12	36,084	0.03%
2023/08/07	35	47.71	21	47.57	48.45	14	35,289	0.04%
2023/08/04	18	45.50	9	45.31	45.15	9	33,829	0.03%
2023/08/02	12	45.17	5	46.60	44.95	7	33,238	0.02%
2023/08/01	12	47.18	15.1	48.38	48.60	-3.1	32,945	-0.01%
2023/07/31	13.1	49.51	11	48.49	47.05	2.1	32,749	0.01%
2023/07/28	4	47.41	24.2	46.56	49.50	-20.2	32,343	-0.06%
2023/07/27	1.1	47.57	4	47.36	46.80	-2.9	32,140	-0.01%
2023/07/26	12.1	48.02	6	47.58	47.10	6.1	31,987	0.02%
2023/07/25	18.3	48.55	11	48.57	48.30	7.3	31,791	0.02%
2023/07/24	19	50.09	9	50.46	49.90	10	31,491	0.03%
2023/07/21	16	48.36	3	47.45	49.30	13	31,107	0.04%
2023/07/20	18	47.69	35	48.01	46.80	-17	30,607	-0.06%
2023/07/19	88	51.75	114	52.04	51.10	-26	29,960	-0.09%	大賣/
2023/07/18	129.3	53.04	100	52.09	50.40	29.3	27,034	0.11%	大買/
2023/07/17	10	52.20	7.2	52.20	52.20	2.8	22,706	0.01%
2023/07/14	7	46.91	31.4	47.47	47.50	-24.4	22,355	-0.11%
2023/07/13	15	42.87	29.7	43.10	43.20	-14.7	21,592	-0.07%
2023/07/12	29	38.35	99.7	38.90	39.30	-70.7	20,937	-0.34%
2023/07/11	2	35.48	4.5	35.66	35.75	-2.5	18,866	-0.01%
2023/07/10	10	35.16	4	34.88	34.90	6	18,579	0.03%
2023/07/07	24	35.21	20	35.58	35.35	4	18,406	0.02%
2023/07/06	49	35.59	4	35.60	35.55	45	18,239	0.25%
2023/07/05	54	36.46	7.3	36.62	36.15	46.7	17,878	0.26%
2023/07/04	18	37.45	90.7	37.13	37.70	-72.7	17,291	-0.42%
2023/07/03	9	35.97	36.5	36.11	35.95	-27.5	16,168	-0.17%
2023/06/30	8	34.51	14	34.71	34.95	-6	15,723	-0.04%
2023/06/29	10	34.76	5	35.02	34.70	5	15,578	0.03%
2023/06/28	43	35.37	28	34.96	34.70	15	15,444	0.10%
2023/06/27	50	35.39	19	35.56	35.35	31	15,208	0.20%
2023/06/26	73	36.37	82	36.47	36.85	-9	14,732	-0.06%
2023/06/21	34	35.04	32	35.27	35.15	2	13,755	0.01%
2023/06/20	53	34.48	28	34.40	34.50	25	13,358	0.19%
2023/06/19	41	35.16	34.5	35.22	35.40	6.5	13,068	0.05%
2023/06/16	65	37.34	18	36.81	36.45	47	12,329	0.38%
2023/06/15	21	33.98	118	35.23	36.15	-97	10,611	-0.91%	大賣/
2023/06/14	2	32.65	7	32.66	32.90	-5	9,027	-0.06%
2023/06/13	0	0.00	6	32.73	32.85	-6	8,882	-0.07%
2023/06/12	5	31.94	6	32.02	32.10	-1	8,565	-0.01%
2023/06/09	1	32.05	5	32.11	32.40	-4	8,506	-0.05%
2023/06/08	3.1	31.65	7	31.66	31.55	-3.9	8,322	-0.05%
2023/06/07	1	32.40	5	32.44	32.40	-4	8,188	-0.05%
2023/06/06	3	32.30	4	31.89	31.95	-1	8,098	-0.01%
2023/06/05	9.1	33.30	2	33.50	32.65	7.1	7,965	0.09%
2023/06/02	6	33.12	28	33.30	32.90	-22	7,652	-0.29%
2023/06/01	31.1	33.39	36	33.19	33.40	-4.9	7,043	-0.07%
2023/05/31	15	31.58	15	31.95	31.95	0	5,728	0.00%
2023/05/30	6	31.28	4.1	30.98	31.00	1.9	5,203	0.04%
2023/05/29	20.1	30.73	54	30.58	31.40	-33.9	5,067	-0.67%
2023/05/26	2	29.40	0	0.00	29.25	2	4,433	0.05%
2023/05/25	1	29.60	3	29.50	29.50	-2	4,387	-0.05%
2023/05/24	3	29.40	0	0.00	29.20	3	4,322	0.07%
2023/05/23	4	29.36	3	29.73	29.25	1	4,223	0.02%
2023/05/22	3	30.13	8	30.61	30.15	-5	4,015	-0.12%
2023/05/19	3	30.17	114	30.10	30.20	-111	3,821	-2.90%	大賣/鉅額交易
2023/05/17	0	0.00	20	28.31	28.35	-20	3,233	-0.62%
2023/05/16	0	0.00	11	28.21	28.25	-11	3,208	-0.34%
2023/05/11	8	27.97	0	0.00	27.85	8	3,316	0.24%
2023/05/10	2	27.85	0	0.00	28.15	2	3,350	0.06%
2023/05/09	13	27.94	0	0.00	27.95	13	3,426	0.38%
2023/05/04	0	0.00	1	28.30	28.35	-1	3,526	-0.03%
2023/05/03	0	0.00	5	28.30	28.35	-5	3,541	-0.14%
2023/04/27	7	28.16	0	0.00	28.30	7	3,589	0.20%
2023/04/25	0.2	28.10	20	28.08	28.10	-19.8	3,503	-0.57%
2023/04/24	0	0.00	3	28.25	28.30	-3	3,441	-0.09%
2023/04/21	1	27.85	0	0.00	27.75	1	3,391	0.03%
2023/04/20	1	27.95	0	0.00	27.85	1	3,378	0.03%
2023/04/19	19	28.18	0	0.00	27.95	19	3,349	0.57%
2023/04/18	6	28.22	1	28.35	28.25	5	3,297	0.15%
2023/04/17	26	28.56	5	28.40	28.60	21	3,244	0.65%
2023/04/14	2	28.05	0	0.00	28.10	2	3,103	0.06%
2023/04/10	2	27.45	0	0.00	27.40	2	3,027	0.07%
2023/04/07	4	27.36	0	0.00	27.40	4	3,009	0.13%
2023/03/31	1	27.35	0	0.00	27.30	1	2,977	0.03%
2023/03/30	7	27.41	0	0.00	27.35	7	2,995	0.23%
2023/03/27	4	28.70	0	0.00	28.65	4	3,055	0.13%
2023/03/20	2	28.35	0	0.00	28.35	2	2,979	0.07%
2023/03/17	6	28.08	0	0.00	28.00	6	2,965	0.20%
2023/03/16	2	28.00	2	27.90	27.90	0	2,933	0.00%
2023/03/15	3	28.30	0	0.00	28.20	3	2,914	0.10%
2023/03/13	1	28.50	0	0.00	28.50	1	2,929	0.03%
2023/03/10	0	0.00	8	28.78	28.65	-8	2,899	-0.28%
2023/03/09	0	0.00	16	29.00	29.05	-16	2,864	-0.56%
2023/03/03	4.1	29.55	6	29.45	29.35	-2	2,700	-0.07%
2023/03/02	5	29.40	0	0.00	29.45	5	2,659	0.19%
2023/03/01	13	29.53	20	29.50	29.50	-7	2,598	-0.27%
2023/02/24	6.1	31.38	47	31.59	31.60	-40.9	2,429	-1.68%
2023/02/23	3	31.15	13	31.17	31.20	-10	2,369	-0.42%
2023/02/22	2	30.80	0	0.00	31.00	2	2,369	0.08%
2023/02/21	2	31.00	5	30.97	31.10	-3	2,378	-0.13%
2023/02/16	1	30.90	0	0.00	30.90	1	2,530	0.04%
2023/02/15	2	30.80	0	0.00	30.75	2	2,600	0.08%
2023/02/14	1	31.05	0	0.00	31.05	1	2,588	0.04%
2023/02/09	2	30.93	3	31.03	30.90	-1	2,666	-0.04%
2023/02/08	0	0.00	3	32.05	31.85	-3	2,565	-0.12%
2023/02/07	8	31.90	11	31.84	31.85	-3	2,512	-0.12%
2023/02/06	0.5	31.35	2	31.45	31.50	-1.5	2,430	-0.06%
2023/02/03	0	0.00	2	31.08	31.40	-2	2,400	-0.08%
2023/02/02	4	30.90	5	30.85	30.85	-1	2,337	-0.04%
2023/01/17	0.7	30.00	0	0.00	30.00	0.7	2,197	0.03%
2023/01/16	5	29.91	0	0.00	29.90	5	2,190	0.23%
2023/01/13	0	0.00	12	30.30	30.05	-12	2,179	-0.55%
2023/01/10	1	30.00	13	30.30	30.10	-12	2,167	-0.55%
2022/12/29	0	0.00	7	29.79	29.70	-7	2,083	-0.34%
2022/12/21	1	29.85	2	29.95	29.75	-1	2,089	-0.05%
2022/12/20	3	30.00	7	29.99	29.60	-4	2,060	-0.19%
2022/12/19	0	0.00	1	30.05	29.75	-1	2,012	-0.05%
2022/12/16	2	29.30	0	0.00	29.40	2	1,889	0.11%
2022/12/14	2	29.60	0	0.00	29.75	2	1,853	0.11%
2022/12/13	0	0.00	3	29.65	29.65	-3	1,821	-0.16%
2022/12/12	1	29.10	0	0.00	29.45	1	1,810	0.06%
2022/12/09	1	29.20	0	0.00	29.30	1	1,822	0.05%
2022/12/05	0	0.00	4	29.70	29.70	-4	1,764	-0.23%
2022/12/02	0	0.00	4	29.96	29.95	-4	1,791	-0.22%
2022/11/30	2	29.75	1	29.80	29.75	1	1,770	0.06%
2022/11/24	0	0.00	3	29.30	29.30	-3	1,718	-0.17%
2022/11/22	0	0.00	1	29.15	29.20	-1	1,725	-0.06%
2022/11/21	0	0.00	1	29.05	29.05	-1	1,716	-0.06%
2022/11/18	3	29.00	1	29.25	28.95	2	1,727	0.12%
2022/11/16	0	0.00	3	29.17	29.15	-3	1,685	-0.18%
2022/11/15	1	28.80	0	0.00	28.85	1	1,608	0.06%
2022/11/14	3	28.75	0	0.00	28.85	3	1,586	0.19%
2022/11/11	2	28.50	4	28.75	28.60	-2	1,541	-0.13%
2022/11/09	3	28.55	3	28.70	28.30	0	1,472	0.00%
2022/11/07	3	27.60	0	0.00	27.70	3	1,428	0.21%
2022/11/04	0	0.00	3	27.50	27.60	-3	1,456	-0.21%
2022/11/02	0	0.00	6	27.40	27.35	-6	1,595	-0.38%
2022/11/01	0	0.00	17	27.30	27.25	-17	1,641	-1.04%
2022/10/27	1	26.90	2	26.90	27.00	-1	1,679	-0.06%
2022/10/26	0	0.00	1	26.80	26.80	-1	1,686	-0.06%
2022/10/18	2	26.70	0	0.00	26.65	2	1,695	0.12%
2022/10/13	30	26.29	0	0.00	26.25	30	1,785	1.68%
2022/10/12	1	26.75	0	0.00	26.75	1	1,781	0.06%
2022/10/11	2	26.80	0	0.00	26.70	2	1,805	0.11%
2022/10/07	0	0.00	10	27.35	27.45	-10	1,794	-0.56%
2022/10/05	3	27.40	0	0.00	27.40	3	1,816	0.17%
2022/09/30	0	0.00	25	26.80	27.00	-25	1,852	-1.35%
2022/09/28	5	26.15	0	0.00	26.15	5	1,804	0.28%
2022/09/27	1	26.55	0	0.00	26.60	1	1,797	0.06%
2022/09/26	5.6	26.66	0	0.00	26.50	5.6	1,808	0.31%
2022/09/21	1	27.60	0	0.00	27.65	1	1,839	0.05%
2022/09/19	0	0.00	2	27.80	27.75	-2	1,876	-0.11%
2022/09/16	2	27.95	2	28.00	27.70	0	1,895	0.00%
2022/09/15	1	28.05	0	0.00	28.00	1	1,923	0.05%
2022/09/13	1	28.25	0	0.00	28.25	1	2,143	0.05%
2022/09/01	0	0.00	1	27.95	27.80	-1	2,174	-0.05%
2022/08/30	3	28.10	0	0.00	28.05	3	2,148	0.14%
2022/08/29	2	27.90	0	0.00	27.90	2	2,146	0.09%
2022/08/24	2	28.53	0	0.00	28.40	2	2,119	0.09%
2022/08/16	1	28.75	0	0.00	28.75	1	2,127	0.05%
2022/08/10	2	29.40	0	0.00	29.10	2	2,090	0.10%
2022/08/08	2	28.70	3	28.55	28.70	-1	2,003	-0.05%
2022/08/04	4	27.75	0	0.00	28.00	4	2,026	0.20%
2022/08/03	0	0.00	2	27.85	27.85	-2	2,072	-0.10%
2022/08/02	1	27.90	0	0.00	27.95	1	2,110	0.05%
2022/08/01	1	28.10	0	0.00	28.15	1	2,126	0.05%
2022/07/29	2	28.10	0	0.00	28.15	2	2,158	0.09%
2022/07/25	4	28.06	0	0.00	28.05	4	2,244	0.18%
2022/07/19	2	27.35	0	0.00	27.35	2	2,259	0.09%
2022/07/13	0	0.00	10	26.91	26.80	-10	2,280	-0.44%
2022/07/12	3	26.45	10	26.47	26.45	-7	2,285	-0.31%
2022/07/07	1	27.00	0	0.00	27.40	1	2,322	0.04%
2022/07/05	0	0.00	1	26.95	27.15	-1	2,383	-0.04%
2022/07/04	1	26.75	0	0.00	26.75	1	2,417	0.04%
2022/07/01	4	26.80	0	0.00	26.80	4	2,488	0.16%
2022/06/30	10	27.57	0	0.00	27.45	10	2,556	0.39%
2022/06/29	8	28.10	0	0.00	28.10	8	2,619	0.31%
2022/06/24	0	0.00	15	28.55	28.45	-15	3,084	-0.49%
2022/06/23	2	28.55	5	28.53	28.20	-3	3,156	-0.10%
2022/06/22	0	0.00	2	28.45	28.35	-2	3,196	-0.06%
2022/06/21	9	28.27	8	28.59	28.70	1	3,201	0.03%
2022/06/17	0	0.00	1	27.85	27.90	-1	3,077	-0.03%
2022/06/13	0	0.00	1	27.80	27.90	-1	3,175	-0.03%
2022/06/10	1	28.15	0	0.00	28.20	1	3,200	0.03%
2022/06/09	1	27.95	0	0.00	28.00	1	3,220	0.03%
2022/06/08	3	28.10	0	0.00	28.10	3	3,266	0.09%
2022/06/02	2	28.05	0	0.00	28.00	2	3,636	0.05%
2022/06/01	0	0.00	11	28.15	28.15	-11	3,742	-0.29%
2022/05/30	1	27.85	1	27.90	27.85	0	3,867	0.00%
2022/05/27	1	27.65	0	0.00	27.60	1	3,954	0.03%
2022/05/20	0	0.00	0	27.00	27.10	0	4,512	0.00%
2022/05/18	2	27.05	0	0.00	27.20	2	4,660	0.04%
2022/05/17	0	0.00	3	27.05	27.05	-3	4,720	-0.06%
2022/05/16	2	27.00	6	26.88	26.85	-4	4,764	-0.08%
2022/05/13	0	0.00	3	26.50	26.55	-3	4,848	-0.06%
2022/05/12	7	26.19	4	26.25	26.15	3	4,878	0.06%
2022/05/11	10	26.73	0	0.00	26.65	10	4,858	0.21%
2022/05/10	28	26.77	6	27.05	27.15	22	4,843	0.45%
2022/05/09	13	27.50	4	27.58	27.50	9	4,832	0.19%
2022/05/06	4	27.70	0	0.00	27.85	4	4,838	0.08%
2022/05/04	1	27.95	0	0.00	28.00	1	4,843	0.02%
2022/05/03	1	27.90	3	27.95	27.95	-2	4,898	-0.04%
2022/04/27	6	27.46	9	27.60	27.80	-3	5,007	-0.06%
2022/04/26	0	0.00	10	28.05	28.00	-10	5,007	-0.20%
2022/04/25	6	28.08	0	0.00	27.95	6	5,038	0.12%
2022/04/20	0	0.00	2	28.60	28.75	-2	5,174	-0.04%
2022/04/19	0	0.00	3	28.45	28.35	-3	5,190	-0.06%
2022/04/14	0	0.00	3	28.35	28.55	-3	5,386	-0.06%
2022/04/13	63	28.21	0	0.00	28.20	63	5,452	1.16%
2022/04/11	3	28.35	7	28.39	28.20	-4	5,506	-0.07%
2022/04/08	1	28.30	6	28.20	28.20	-5	5,630	-0.09%
2022/04/07	9	28.44	0	0.00	28.25	9	5,830	0.15%
2022/04/06	9	28.81	6	28.84	28.90	3	6,006	0.05%
2022/04/01	13	29.31	1	29.15	29.35	12	6,019	0.20%
2022/03/31	3	29.72	1	29.75	29.55	2	6,065	0.03%
2022/03/30	14	31.80	4	31.85	31.75	10	5,901	0.17%
2022/03/29	12	31.90	0	0.00	31.85	12	5,822	0.21%
2022/03/28	6	31.97	1	32.10	32.05	5	5,755	0.09%
2022/03/25	1	32.45	0	0.00	32.40	1	5,732	0.02%
2022/03/22	1	32.10	0	0.00	32.20	1	6,533	0.02%
2022/03/21	2	32.03	0	0.00	32.00	2	6,617	0.03%
2022/03/18	1	32.05	0	0.00	31.75	1	6,829	0.01%
2022/03/17	4	32.03	0	0.00	32.00	4	7,234	0.06%
2022/03/16	8	31.70	0	0.00	31.80	8	7,434	0.11%
2022/03/11	5	31.85	0	0.00	31.75	5	7,637	0.07%
2022/03/10	1	31.90	0	0.00	31.85	1	7,640	0.01%
2022/03/09	4	31.30	0	0.00	31.45	4	7,658	0.05%
2022/03/08	21	31.55	11	31.54	31.20	10	7,690	0.13%
2022/03/04	3.2	32.91	2	33.00	33.05	1.2	7,568	0.02%
2022/03/03	1	33.10	15	33.03	33.05	-14	7,699	-0.18%
2022/03/01	6	32.51	4	32.30	32.60	2	8,286	0.02%
2022/02/25	4	33.73	0	0.00	33.55	4	8,201	0.05%
2022/02/24	4	33.84	6	33.69	33.70	-2	8,397	-0.02%
2022/02/23	0	0.00	1	34.20	34.30	-1	8,850	-0.01%
2022/02/22	7	33.93	1	33.85	33.95	6	10,310	0.06%
2022/02/21	5	34.35	15	34.40	34.45	-10	10,599	-0.09%
2022/02/17	0	0.00	1	34.10	34.00	-1	11,685	-0.01%
2022/02/16	0	0.00	4	34.03	34.00	-4	11,823	-0.03%
2022/02/15	0	0.00	1	34.25	33.75	-1	12,048	-0.01%
2022/02/14	0	0.00	2	33.50	33.90	-2	11,967	-0.02%
2022/02/11	1	33.60	0.3	33.70	33.75	0.7	11,970	0.01%
2022/02/10	3	33.57	4	33.63	33.70	-1	11,976	-0.01%
2022/02/09	0	0.00	12	33.55	33.75	-12	11,960	-0.10%
2022/02/07	2	32.65	0	0.00	33.00	2	11,982	0.02%
2022/01/26	4	32.29	15.2	32.27	32.30	-11.2	12,069	-0.09%
2022/01/25	3	32.43	10	32.36	32.25	-7	12,060	-0.06%
2022/01/24	16	32.61	3	32.65	32.80	13	12,018	0.11%
2022/01/21	4	33.50	5	33.23	33.10	-1	11,989	-0.01%
2022/01/20	5	33.72	12	33.67	33.75	-7	11,943	-0.06%
2022/01/19	0	0.00	2	33.53	33.50	-2	11,931	-0.02%
2022/01/18	3	33.78	4	33.88	33.75	-1	11,920	-0.01%
2022/01/17	2	33.60	3	33.43	33.60	-1	11,862	-0.01%
2022/01/14	19	33.16	5	32.96	33.00	14	11,802	0.12%
2022/01/13	3	33.42	8	33.46	33.50	-5	11,708	-0.04%
2022/01/12	1	33.80	0	0.00	33.40	1	11,669	0.01%
2022/01/11	15	33.42	0	0.00	33.50	15	11,629	0.13%
2022/01/10	11	33.59	2	33.80	33.65	9	11,562	0.08%
2022/01/07	31	34.23	6	34.07	33.80	25	11,500	0.22%
2022/01/06	3	34.25	6	34.16	34.45	-3	11,401	-0.03%
2022/01/05	2	34.25	13	34.27	34.20	-11	11,325	-0.10%
2022/01/04	3	34.42	0	0.00	34.50	3	11,295	0.03%
2022/01/03	11	34.67	0	0.00	34.50	11	11,256	0.10%
2021/12/30	1	34.75	7	35.34	35.20	-6	11,091	-0.05%
2021/12/29	17	34.79	24	34.90	34.95	-7	10,858	-0.06%
2021/12/28	6	34.73	13	34.50	34.50	-7	10,623	-0.07%
2021/12/27	1	34.35	10.1	34.22	34.35	-9.1	10,562	-0.09%
2021/12/24	2	33.83	7	33.85	33.80	-5	10,479	-0.05%
2021/12/23	3	33.93	5	33.80	34.00	-2	10,452	-0.02%
2021/12/22	0	0.00	9	33.89	33.70	-9	10,393	-0.09%
2021/12/21	3	33.85	0	0.00	33.90	3	10,374	0.03%
2021/12/20	14	33.70	2	33.65	33.70	12	10,357	0.12%
2021/12/17	34	34.46	15	34.75	34.10	19	10,305	0.18%
2021/12/16	9	34.25	3	34.23	34.40	6	9,813	0.06%
2021/12/15	3	33.72	1	34.00	33.70	2	9,596	0.02%
2021/12/14	28	33.84	12	33.86	33.85	16	9,587	0.17%
2021/12/13	7	34.00	10	34.19	34.10	-3	9,414	-0.03%
2021/12/10	0	0.00	10	33.13	33.40	-10	9,008	-0.11%
2021/12/09	3	32.75	0	0.00	32.75	3	8,775	0.03%
2021/12/08	0	0.00	2	33.05	32.70	-2	8,721	-0.02%
2021/12/07	2	32.70	2	32.65	32.80	0	8,643	0.00%
2021/12/06	5	32.21	1	32.10	32.30	4	8,531	0.05%
2021/12/03	0.3	32.15	2	32.10	32.20	-1.7	8,534	-0.02%
2021/12/02	0	0.00	3	31.85	31.70	-3	8,484	-0.04%
2021/12/01	7	31.94	10	31.65	32.15	-3	8,477	-0.04%
2021/11/30	2	32.33	1	32.15	32.00	1	8,680	0.01%
2021/11/29	10.2	31.70	14.1	31.48	31.70	-3.9	8,595	-0.05%
2021/11/26	5	32.23	17	32.18	32.00	-12	8,421	-0.14%
2021/11/25	16	33.37	21	32.88	32.90	-5	8,127	-0.06%
2021/11/24	9	33.93	66	33.92	34.00	-57	7,668	-0.74%
2021/11/23	2	34.20	2	34.18	33.90	0	7,460	0.00%
2021/11/22	3	34.22	40	34.50	34.50	-37	7,209	-0.51%
2021/11/19	78	34.27	138.6	33.98	34.40	-60.6	6,688	-0.91%	大賣/
2021/11/18	3	32.28	9	31.97	32.10	-6	5,175	-0.12%
2021/11/17	7	31.86	24	32.49	31.75	-17	4,806	-0.35%
2021/11/16	3	32.10	78.8	31.33	32.10	-75.8	4,217	-1.80%
2021/11/15	2	30.08	13	30.11	30.10	-11	3,605	-0.31%
2021/11/12	23	29.69	14	29.76	29.70	9	3,436	0.26%
2021/11/11	8	28.99	3.6	29.06	29.10	4.4	3,242	0.14%
2021/11/10	0	0.00	2	29.25	29.25	-2	3,266	-0.06%
2021/11/09	2	29.05	0	0.00	29.05	2	3,292	0.06%
2021/11/08	2	28.85	0	0.00	28.90	2	3,265	0.06%
2021/11/04	6	29.00	1	29.15	28.90	5	3,313	0.15%
2021/11/03	0	0.00	30	28.98	29.25	-30	3,272	-0.92%
2021/10/29	3	28.50	5	28.66	28.75	-2	3,165	-0.06%
2021/10/26	4	28.40	2	28.45	28.35	2	3,135	0.06%
2021/10/21	2	28.35	0	0.00	28.15	2	3,267	0.06%
2021/10/12	0	0.00	2	28.35	28.35	-2	3,804	-0.05%
2021/10/07	0	0.00	3	28.00	28.00	-3	4,040	-0.07%
2021/10/04	5	27.75	7	27.91	27.70	-2	5,984	-0.03%
2021/10/01	2	28.05	4	28.36	28.05	-2	5,963	-0.03%
2021/09/24	3	28.80	23	29.08	29.05	-20	5,964	-0.34%
2021/09/16	0	0.00	6	28.68	28.70	-6	5,753	-0.10%
2021/09/15	9	28.38	7	28.40	28.30	2	5,696	0.04%
2021/09/14	4	28.18	2	28.30	28.20	2	5,662	0.04%
2021/09/13	0	0.00	2	28.10	28.10	-2	5,666	-0.04%
2021/09/10	2	28.18	0	0.00	28.15	2	5,659	0.04%
2021/09/08	14	28.50	0	0.00	28.30	14	5,646	0.25%
2021/09/07	20	28.80	11	28.65	28.70	9	5,619	0.16%
2021/09/06	10	28.95	0	0.00	28.80	10	5,621	0.18%
2021/09/03	8	29.08	4	29.35	28.95	4	5,543	0.07%
2021/09/02	0	0.00	2	28.18	28.30	-2	5,309	-0.04%
2021/09/01	0	0.00	66	28.00	28.05	-66	5,276	-1.25%
2021/08/27	23	27.75	0	0.00	27.75	23	5,384	0.43%
2021/08/26	22	27.75	2	27.80	27.80	20	5,434	0.37%
2021/08/25	0	0.00	23	27.85	27.90	-23	5,458	-0.42%
2021/08/20	3	27.00	0	0.00	27.00	3	5,554	0.05%
2021/08/19	3	27.40	1	27.50	27.10	2	5,566	0.04%
2021/08/18	6	27.34	0	0.00	27.60	6	5,550	0.11%
2021/08/17	24	27.63	5	27.42	27.50	19	5,566	0.34%
2021/08/16	30	27.88	6	27.90	27.90	24	5,546	0.43%
2021/08/13	1	28.50	44	28.35	28.30	-43	5,520	-0.78%
2021/08/12	17	27.86	0	0.00	28.10	17	5,470	0.31%
2021/08/11	32	27.86	0	0.00	27.80	32	5,515	0.58%
2021/08/10	8	28.16	23	28.16	27.95	-15	5,556	-0.27%
2021/08/09	3	28.80	0	0.00	28.50	3	5,694	0.05%
2021/08/06	1	28.55	0	0.00	28.80	1	5,769	0.02%
2021/08/04	5	28.56	0	0.00	28.60	5	6,109	0.08%
2021/08/03	5	28.42	0	0.00	28.50	5	6,232	0.08%
2021/07/30	5	28.30	5	28.30	28.40	0	6,310	0.00%
2021/07/28	2	28.30	45	28.17	28.35	-43	6,441	-0.67%
2021/07/27	0	0.00	4	28.55	28.80	-4	6,594	-0.06%
2021/07/26	3	28.25	0	0.00	28.25	3	6,646	0.05%
2021/07/23	5	27.90	3	28.25	28.25	2	7,059	0.03%
2021/07/21	6	27.98	1	27.85	27.90	5	7,324	0.07%
2021/07/20	13	28.12	0	0.00	28.10	13	7,314	0.18%
2021/07/19	20	28.57	5	28.48	28.45	15	7,288	0.21%
2021/07/16	16	29.11	5	29.13	29.10	11	7,285	0.15%
2021/07/15	1	29.20	1	29.50	29.50	0	7,344	0.00%
2021/07/14	67	29.24	0	29.25	29.25	67	7,416	0.90%
2021/07/13	28	30.35	137	30.27	29.55	-109	7,341	-1.48%	大賣/鉅額交易
2021/07/12	9	29.71	24.3	29.71	30.45	-15.3	5,937	-0.26%
2021/07/08	0.2	28.00	0	0.00	28.05	0.2	5,561	0.00%
2021/07/05	5	28.00	0	0.00	28.00	5	5,777	0.09%
2021/07/02	0	0.00	0.5	27.90	27.90	-0.5	5,812	-0.01%
2021/07/01	6	27.95	8	28.00	28.00	-2	5,852	-0.03%
2021/06/28	2	27.70	76	27.65	27.70	-74	5,966	-1.24%
2021/06/25	2	27.75	0	0.00	27.75	2	6,021	0.03%
2021/06/18	3	27.90	8	28.02	28.00	-5	6,456	-0.08%
2021/06/15	0	0.00	3	27.95	27.90	-3	6,659	-0.05%
2021/06/07	5	28.07	0	0.00	28.00	5	7,096	0.07%
2021/06/03	3	28.30	5	28.43	28.65	-2	7,636	-0.03%
2021/06/02	6	28.15	3	28.20	28.20	3	7,630	0.04%
2021/06/01	3	28.35	3	28.50	28.20	0	7,645	0.00%
2021/05/28	2	28.20	0	0.00	28.20	2	7,626	0.03%
2021/05/27	5	27.95	121	28.20	28.15	-116	7,729	-1.50%	大賣/鉅額交易
2021/05/26	4	28.06	7	28.19	28.25	-3	7,825	-0.04%
2021/05/25	3	28.15	5	28.26	28.25	-2	7,869	-0.03%
2021/05/24	15	27.93	3	27.95	27.90	12	7,959	0.15%
2021/05/21	1	27.40	3	27.25	27.30	-2	8,241	-0.02%
2021/05/19	16	26.86	0	0.00	26.95	16	8,349	0.19%
2021/05/18	9	26.78	0	0.00	27.00	9	8,339	0.11%
2021/05/17	19	26.01	0	0.00	25.65	19	8,341	0.23%
2021/05/14	5	27.09	7	27.28	27.45	-2	8,180	-0.02%
2021/05/13	10	26.70	5	26.52	27.00	5	8,103	0.06%
2021/05/12	10	27.38	0	0.00	27.45	10	7,988	0.13%
2021/05/11	20	28.89	5	28.93	28.60	15	7,759	0.19%
2021/05/10	95	29.00	0	0.00	29.00	95	7,676	1.24%
2021/05/07	10	29.05	1	29.30	29.30	9	7,685	0.12%
2021/05/05	2	28.85	0	0.00	28.80	2	7,625	0.03%
2021/05/04	6	28.74	7	29.35	28.85	-1	7,576	-0.01%
2021/05/03	4	30.30	0	0.00	29.75	4	7,425	0.05%
2021/04/29	21	30.78	17	30.80	30.60	4	7,303	0.05%
2021/04/28	5	29.96	40	30.01	30.30	-35	6,924	-0.51%
2021/04/26	5	29.40	0	0.00	29.40	5	6,735	0.07%
2021/04/23	33	29.35	5.1	29.47	29.35	27.9	6,707	0.42%
2021/04/22	3	29.88	0	0.00	29.35	3	6,801	0.04%
2021/04/21	4	30.10	30.4	29.89	30.15	-26.4	6,734	-0.39%
2021/04/20	2	29.80	68	29.71	29.80	-66	6,621	-1.00%
2021/04/19	0	0.00	12	29.33	29.35	-12	6,537	-0.18%
2021/04/16	30	28.99	31	29.12	29.15	-1	6,590	-0.02%
2021/04/15	20	28.85	0	0.00	28.85	20	6,609	0.30%
2021/04/14	1	28.80	3	28.80	28.65	-2	6,617	-0.03%
2021/04/13	21	29.17	1	29.15	28.90	20	6,607	0.30%
2021/04/12	8	29.38	5	29.56	29.30	3	6,532	0.05%
2021/04/09	14	29.29	3	29.45	29.45	11	6,479	0.17%
2021/04/08	0	0.00	6	29.18	29.20	-6	6,460	-0.09%
2021/04/07	4	29.00	0.2	29.00	29.15	3.8	6,483	0.06%
2021/04/06	3	29.10	13	29.23	29.05	-10	6,496	-0.15%
2021/04/01	0	0.00	6	29.13	29.15	-6	6,453	-0.09%
2021/03/31	5	28.66	47	28.78	28.85	-42	6,398	-0.66%
2021/03/30	1	28.60	1.5	28.65	28.70	-0.5	6,349	-0.01%
2021/03/29	52	28.70	0	0.00	28.65	52	6,295	0.83%
2021/03/26	50	28.60	0	0.00	28.60	50	6,283	0.80%
2021/03/25	12	28.70	2	28.70	28.65	10	6,276	0.16%
2021/03/24	4	29.30	22	29.40	29.30	-18	6,234	-0.29%
2021/03/23	2	29.20	39.4	29.20	29.25	-37.4	6,178	-0.61%
2021/03/22	11	28.94	0	0.00	28.95	11	6,122	0.18%
2021/03/19	2	28.95	0	0.00	29.10	2	6,135	0.03%
2021/03/18	66	29.05	5	29.10	29.05	61	6,113	1.00%
2021/03/17	0	0.00	1	29.05	29.10	-1	6,181	-0.02%
2021/03/16	0	0.00	10	29.15	29.15	-10	6,395	-0.16%
2021/03/15	2	29.08	0	0.00	29.10	2	6,548	0.03%
2021/03/12	8	28.62	2	28.95	28.95	6	7,216	0.08%
2021/03/11	15	28.79	0	0.00	28.80	15	7,457	0.20%
2021/03/10	6	28.64	1	28.70	28.80	5	7,347	0.07%
2021/03/09	38	28.36	6	28.48	28.45	32	7,224	0.44%
2021/03/05	3	30.10	0	0.00	30.30	3	6,822	0.04%
2021/03/04	6	30.38	0	0.00	30.40	6	6,845	0.09%
2021/03/03	3	30.50	1	30.55	30.60	2	6,834	0.03%
2021/03/02	22	31.03	43	30.82	30.60	-21	6,832	-0.31%
2021/02/26	50	30.33	7	30.70	30.95	43	6,770	0.64%
2021/02/25	3	30.60	20	30.65	30.65	-17	6,746	-0.25%
2021/02/24	28	30.54	1	30.75	30.50	27	6,816	0.40%
2021/02/23	11	30.99	7	31.04	31.00	4	6,687	0.06%
2021/02/22	0	0.00	3	30.10	30.25	-3	6,367	-0.05%
2021/02/19	1	29.70	3	29.80	29.90	-2	6,263	-0.03%
2021/02/18	45	29.50	14	29.59	29.65	31	6,260	0.50%
2021/02/17	66	29.35	3	29.40	29.40	63	6,317	1.00%
2021/02/05	1	29.40	0	0.00	29.25	1	6,284	0.02%
2021/02/03	9	29.23	3	29.35	29.30	6	6,351	0.09%
2021/02/02	4	29.23	5	29.31	29.25	-1	6,382	-0.02%
2021/02/01	5	28.77	0	0.00	29.00	5	6,387	0.08%
2021/01/29	6	29.13	78	29.20	29.10	-72	6,375	-1.13%
2021/01/28	8	29.24	0	0.00	29.30	8	6,332	0.13%
2021/01/27	1	29.45	0	0.00	29.45	1	6,298	0.02%
2021/01/26	15	29.38	0	0.00	29.35	15	6,288	0.24%
2021/01/25	70	29.39	3	29.50	29.50	67	6,277	1.07%
2021/01/22	1	29.15	0	0.00	29.30	1	6,252	0.02%
2021/01/21	7.5	29.21	0	0.00	29.20	7.5	6,236	0.12%
2021/01/20	26	29.39	0	0.00	29.15	26	6,197	0.42%
2021/01/19	3	29.95	4	30.05	29.80	-1	6,118	-0.02%
2021/01/18	3	29.70	108	29.89	29.90	-105	6,074	-1.73%	大賣/鉅額交易
2021/01/15	16	30.14	11	30.16	29.85	5	6,042	0.08%
2021/01/14	5	29.94	8	30.01	30.05	-3	5,906	-0.05%
2021/01/13	2	29.88	0	0.00	29.85	2	5,892	0.03%
2021/01/12	4	29.98	0	29.75	29.80	4	5,874	0.07%
2021/01/11	5	29.95	3	29.70	30.15	2	5,800	0.03%
2021/01/08	36.9	29.31	3	29.40	29.40	33.9	5,671	0.60%
2021/01/07	60	29.40	0	0.00	29.40	60	5,610	1.07%
2021/01/06	7	29.64	3	29.95	29.40	4	5,588	0.07%
2021/01/04	3	29.47	0	0.00	29.50	3	5,540	0.05%
2020/12/31	7	29.50	3	29.60	29.50	4	5,528	0.07%
2020/12/30	0	0.00	3	29.50	29.65	-3	5,496	-0.05%
2020/12/29	19	29.23	0	0.00	29.30	19	5,419	0.35%
2020/12/28	13	29.40	0	0.00	29.40	13	5,366	0.24%
2020/12/25	9	29.34	3	29.45	29.30	6	5,361	0.11%
2020/12/24	3	29.22	1	29.25	29.20	2	5,336	0.04%
2020/12/22	7	29.10	6	29.23	29.00	1	5,341	0.02%
2020/12/21	1	29.10	0	0.00	29.20	1	5,356	0.02%
2020/12/18	2	29.30	3	29.65	29.40	-1	5,325	-0.02%
2020/12/17	3	29.20	3	29.15	29.20	0	5,288	0.00%
2020/12/16	1	29.30	1	29.35	29.40	0	5,248	0.00%
2020/12/15	1	29.40	0	0.00	29.25	1	5,195	0.02%
2020/12/14	2	29.90	10	29.88	29.80	-8	5,096	-0.16%
2020/12/11	6	29.73	22	29.75	29.70	-16	5,063	-0.32%
2020/12/10	9.4	30.04	6	30.13	30.05	3.4	4,961	0.07%
2020/12/09	1	31.10	1	31.15	31.15	0	4,696	0.00%
2020/12/08	11	32.02	22	32.06	31.75	-11	4,523	-0.24%
2020/12/07	2	30.63	42.7	30.99	31.25	-40.7	3,891	-1.05%
2020/12/04	2	29.85	0	0.00	29.90	2	3,535	0.06%
2020/12/03	0	0.00	3	29.70	29.65	-3	3,472	-0.09%
2020/12/02	5	29.49	3	29.60	29.60	2	3,435	0.06%
2020/12/01	1	29.35	1	29.40	29.65	0	3,423	0.00%
2020/11/30	8	29.64	10	29.50	29.50	-2	3,409	-0.06%
2020/11/27	9	29.74	0.2	29.70	29.75	8.8	3,366	0.26%
2020/11/25	4	29.46	3	29.55	29.65	1	3,340	0.03%
2020/11/24	6	29.63	3	29.80	29.60	3	3,319	0.09%
2020/11/23	9	29.51	4	29.38	29.60	5	3,263	0.15%
2020/11/20	14	29.16	0	0.00	29.10	14	3,261	0.43%
2020/11/19	5	29.22	1	29.20	29.20	4	3,269	0.12%
2020/11/18	2	29.10	2	29.18	29.20	0	3,272	0.00%
2020/11/16	4	29.11	0	0.00	29.10	4	3,409	0.12%
2020/11/13	1	29.30	1	29.35	29.35	0	3,388	0.00%
2020/11/12	14	29.39	0	0.00	29.10	14	3,373	0.42%
2020/11/11	3	29.27	7	29.22	29.35	-4	3,394	-0.12%
2020/11/10	3	28.85	5.8	29.00	29.00	-2.8	3,365	-0.08%
2020/11/09	7	28.94	1	28.90	28.90	6	3,523	0.17%
2020/11/06	0	0.00	2	28.95	28.85	-2	3,665	-0.05%
2020/11/05	0.8	28.80	10	28.75	28.80	-9.2	3,655	-0.25%
2020/11/03	0	0.00	6	28.68	28.70	-6	3,685	-0.16%
2020/11/02	4	28.14	0	0.00	28.30	4	3,703	0.11%
2020/10/30	2	28.20	0	0.00	28.20	2	3,715	0.05%
2020/10/29	5	28.22	6	28.35	28.45	-1	3,722	-0.03%
2020/10/28	1	28.65	0	0.00	28.60	1	3,746	0.03%
2020/10/26	1	28.85	3	28.93	28.85	-2	3,792	-0.05%
2020/10/23	3	29.00	3	29.15	28.95	0	3,837	0.00%
2020/10/22	1	28.95	1	28.90	28.95	0	3,904	0.00%
2020/10/21	12	29.07	4	29.10	28.95	8	4,020	0.20%
2020/10/20	2	28.88	6.2	28.85	28.90	-4.2	4,113	-0.10%
2020/10/19	0	0.00	1	28.70	28.70	-1	4,135	-0.02%
2020/10/16	0	0.00	5	28.60	28.60	-5	4,213	-0.12%
2020/10/15	0	0.00	3	28.53	28.60	-3	4,251	-0.07%
2020/10/14	0	0.00	35	28.54	28.55	-35	4,286	-0.82%
2020/10/13	3	28.10	0	0.00	28.25	3	4,424	0.07%
2020/10/12	2	28.80	0	0.00	28.40	2	4,435	0.05%
2020/10/08	4	28.61	1	28.55	28.55	3	4,601	0.07%
2020/10/07	1	28.65	0	0.00	28.70	1	4,946	0.02%
2020/10/05	8	28.55	0	0.00	28.40	8	5,617	0.14%
2020/09/30	0	0.00	4	28.46	28.60	-4	5,762	-0.07%
2020/09/29	0	0.00	1.2	28.15	28.10	-1.2	5,860	-0.02%
2020/09/28	7	27.96	3	28.00	28.05	4	6,101	0.07%
2020/09/25	1	27.95	0	0.00	27.60	1	6,327	0.02%
2020/09/24	4	27.73	7	27.85	27.65	-3	6,527	-0.05%
2020/09/22	0	0.00	1	28.45	28.45	-1	6,755	-0.01%
2020/09/18	1	29.00	2	28.95	28.95	-1	7,011	-0.01%
2020/09/17	2	28.85	0	0.00	28.85	2	7,138	0.03%
2020/09/16	11	28.86	0	0.00	28.85	11	7,190	0.15%
2020/09/15	6	28.98	0	0.00	28.85	6	7,247	0.08%
2020/09/14	2	29.08	0	0.00	29.00	2	7,430	0.03%
2020/09/11	6	29.00	2	29.13	29.00	4	7,485	0.05%
2020/09/10	10	28.98	39	29.09	29.10	-29	7,510	-0.39%
2020/09/08	0	0.00	4	28.68	28.60	-4	7,595	-0.05%
2020/09/04	5	28.35	0	0.00	28.50	5	7,924	0.06%
2020/09/03	6	28.88	3	29.05	28.70	3	8,277	0.04%
2020/09/02	0	0.00	4.2	28.99	28.85	-4.2	8,345	-0.05%
2020/09/01	0	0.00	4	28.80	28.85	-4	8,522	-0.05%
2020/08/31	3	29.00	2	29.13	28.90	1	8,629	0.01%
2020/08/28	0	0.00	5	29.05	29.15	-5	8,671	-0.06%
2020/08/27	4	28.84	1	29.10	28.85	3	8,748	0.03%
2020/08/26	4	29.00	3	29.00	28.95	1	8,858	0.01%
2020/08/21	3	27.88	2.4	28.05	27.95	0.6	9,124	0.01%
2020/08/20	35	27.66	6.3	27.80	27.75	28.7	9,210	0.31%
2020/08/19	8	28.54	0.4	28.60	28.45	7.6	9,233	0.08%
2020/08/18	0.8	28.85	0	0.00	28.75	0.8	9,372	0.01%
2020/08/17	0	0.00	1	28.80	28.85	-1	9,759	-0.01%
2020/08/14	3	28.37	2	28.45	28.45	1	10,623	0.01%
2020/08/13	19	28.43	1	28.70	28.25	18	10,698	0.17%
2020/08/12	6	28.82	2	28.90	28.75	4	10,562	0.04%
2020/08/11	2	29.40	0	0.00	29.40	2	10,458	0.02%
2020/08/10	0	0.00	5	29.30	29.35	-5	10,611	-0.05%
2020/08/07	5	29.30	0	0.00	29.25	5	10,807	0.05%
2020/08/06	1	29.50	1	29.60	29.40	0	10,949	0.00%
2020/07/30	1	29.20	0	0.00	29.15	1	11,446	0.01%
2020/07/29	2	28.80	9	28.62	29.00	-7	11,475	-0.06%
2020/07/28	12	28.50	7	28.93	28.25	5	11,504	0.04%
2020/07/27	7	28.68	6	28.63	28.55	1	11,547	0.01%
2020/07/24	12	29.17	4	29.20	29.00	8	11,509	0.07%
2020/07/23	2	29.60	0	0.00	29.60	2	11,390	0.02%
2020/07/21	8	29.90	0	0.00	29.85	8	11,397	0.07%
2020/07/20	0	0.00	3	29.65	29.65	-3	11,411	-0.03%
2020/07/17	30	29.67	6	29.74	29.55	24	11,486	0.21%
2020/07/16	5	30.00	1	30.00	30.15	4	11,564	0.03%
2020/07/15	14	30.13	0	0.00	29.85	14	11,684	0.12%
2020/07/14	14	30.17	16	30.03	30.35	-2	11,764	-0.02%
2020/07/13	9	34.03	32	34.38	34.20	-23	11,554	-0.20%
2020/07/10	60	33.91	3	33.92	33.90	57	11,409	0.50%
2020/07/09	4	33.55	1	33.55	33.55	3	11,334	0.03%
2020/07/08	8	33.43	2	33.55	33.55	6	11,280	0.05%
2020/07/07	4	33.45	5	33.62	33.35	-1	11,272	-0.01%
2020/07/06	7	33.97	3	34.00	33.95	4	11,266	0.04%
2020/07/03	2	33.05	7	33.13	33.30	-5	11,364	-0.04%
2020/07/02	2	32.70	1	32.75	32.75	1	11,254	0.01%
2020/07/01	13	32.48	0	0.00	32.40	13	11,141	0.12%
2020/06/30	10	32.30	4	32.54	32.40	6	11,075	0.05%
2020/06/29	1	32.10	0	0.00	32.25	1	11,012	0.01%
2020/06/24	0	0.00	11	31.93	32.15	-11	10,937	-0.10%
2020/06/23	1	31.45	0	0.00	31.45	1	10,969	0.01%
2020/06/22	2	31.83	6	31.78	31.60	-4	11,028	-0.04%
2020/06/18	2	31.30	1	31.40	31.45	1	11,126	0.01%
2020/06/17	1	31.35	0	0.00	31.30	1	11,142	0.01%
2020/06/16	0	0.00	4	31.46	31.55	-4	11,267	-0.04%
2020/06/15	13	31.28	0	0.00	31.05	13	11,582	0.11%
2020/06/12	6	31.43	1	31.60	31.50	5	11,701	0.04%
2020/06/11	12	32.50	16	32.38	32.05	-4	11,810	-0.03%
2020/06/10	13	32.81	19	32.91	32.80	-6	11,843	-0.05%
2020/06/09	0	0.00	3	32.40	32.35	-3	11,888	-0.03%
2020/06/08	5	32.39	2	32.10	32.10	3	12,160	0.02%
2020/06/05	0	0.00	5	32.45	32.55	-5	12,335	-0.04%
2020/06/04	2	32.00	5	32.17	32.20	-3	12,519	-0.02%
2020/06/03	13	32.06	1	32.10	31.95	12	12,684	0.09%
2020/06/02	42	31.97	20	32.23	31.95	22	12,674	0.17%
2020/06/01	2	32.20	10	32.30	32.35	-8	12,701	-0.06%
2020/05/29	22	32.55	2	32.40	32.30	20	12,842	0.16%
2020/05/28	3	32.17	6	32.27	32.05	-3	13,010	-0.02%
2020/05/27	5	32.10	10	32.51	32.05	-5	13,239	-0.04%
2020/05/26	12	32.47	2	32.80	32.10	10	13,584	0.07%
2020/05/25	20	32.28	12	32.20	32.35	8	13,635	0.06%
2020/05/22	16	32.98	17	32.59	32.40	-1	13,734	-0.01%
2020/05/21	15	32.66	59	32.97	33.30	-44	13,906	-0.32%
2020/05/20	6	30.36	8.6	30.58	30.70	-2.6	13,366	-0.02%
2020/05/19	2	30.10	3	30.28	30.10	-1	14,171	-0.01%
2020/05/18	5	29.69	14	29.80	29.75	-9	14,846	-0.06%
2020/05/15	32	29.59	0	0.00	29.75	32	15,551	0.21%
2020/05/14	19	30.45	1	30.10	30.10	18	15,703	0.11%
2020/05/13	1	30.95	0	0.00	31.00	1	15,635	0.01%
2020/05/12	22	31.12	4	31.20	31.35	18	15,550	0.12%
2020/05/08	4	30.50	0	0.00	30.50	4	15,395	0.03%
2020/05/07	0	0.00	0.1	30.80	30.80	-0.1	15,297	0.00%
2020/05/06	3	30.48	22	30.69	30.50	-19	15,231	-0.12%
2020/05/05	0	0.00	1	30.25	30.25	-1	15,125	-0.01%
2020/05/04	2	29.95	1	30.05	30.15	1	15,101	0.01%
2020/04/30	2	30.70	0	0.00	30.60	2	15,050	0.01%
2020/04/28	12	30.38	2	30.45	30.35	10	14,991	0.07%
2020/04/27	1	30.00	5	29.91	30.25	-4	15,081	-0.03%
2020/04/24	4	29.43	4	29.36	29.40	0	15,045	0.00%
2020/04/23	0	0.00	3	29.92	29.60	-3	15,106	-0.02%
2020/04/22	6	29.21	13	29.25	29.50	-7	15,092	-0.05%
2020/04/21	28	29.93	14	29.68	29.40	14	15,059	0.09%
2020/04/20	4	30.44	2	30.55	30.35	2	14,935	0.01%
2020/04/17	6	31.20	8	31.31	30.85	-2	14,813	-0.01%
2020/04/16	4	31.38	4	31.64	31.40	0	14,601	0.00%
2020/04/15	1	30.85	6	30.92	31.20	-5	14,441	-0.03%
2020/04/14	1	30.55	41	30.45	30.80	-40	14,234	-0.28%
2020/04/13	14	29.51	31	29.20	29.35	-17	14,016	-0.12%
2020/04/10	10	29.14	0	0.00	29.15	10	13,957	0.07%
2020/04/09	6	29.08	2	29.23	29.05	4	13,866	0.03%
2020/04/08	1	29.15	11	28.51	29.10	-10	13,659	-0.07%
2020/04/07	31	27.64	7	27.70	27.55	24	13,336	0.18%
2020/04/06	5	27.27	7	27.23	27.30	-2	13,221	-0.02%
2020/04/01	7	27.27	3	27.25	27.25	4	13,146	0.03%
2020/03/31	12	27.07	3	27.15	27.15	9	13,076	0.07%
2020/03/30	2	26.35	1	26.50	26.95	1	12,986	0.01%
2020/03/27	12	27.35	10	27.39	26.85	2	12,952	0.02%
2020/03/26	3	26.05	16	26.19	26.85	-13	12,801	-0.10%
2020/03/25	81	27.05	3	27.30	26.45	78	12,784	0.61%
2020/03/24	4	25.65	3	25.85	25.80	1	12,601	0.01%
2020/03/23	2	24.05	1	24.30	24.10	1	12,552	0.01%
2020/03/20	0	0.00	4	25.00	25.10	-4	12,500	-0.03%
2020/03/19	30	23.79	2	23.60	23.40	28	12,332	0.23%
2020/03/18	8	26.38	1	26.25	26.00	7	11,994	0.06%
2020/03/17	17	27.00	3	27.12	26.80	14	11,782	0.12%
2020/03/16	18	28.74	15	28.79	27.75	3	11,545	0.03%
2020/03/13	69	28.17	51	27.94	28.95	18	11,507	0.16%
2020/03/12	4	30.15	5	29.87	30.05	-1	11,085	-0.01%
2020/03/11	40	32.09	22.8	31.90	31.60	17.3	10,744	0.16%
2020/03/10	20	32.87	14	33.10	33.35	6	10,395	0.06%
2020/03/09	2	33.50	0	0.00	32.70	2	10,107	0.02%
2020/03/06	2	33.95	0	0.00	34.10	2	9,880	0.02%
2020/03/05	3	34.20	4	34.26	34.25	-1	9,839	-0.01%
2020/03/04	5	33.78	0	0.00	33.70	5	9,695	0.05%
2020/03/03	8	34.77	2	34.95	34.50	6	9,468	0.06%
2020/03/02	4	33.61	32	34.07	34.25	-28	9,098	-0.31%
2020/02/27	0	0.00	7	35.24	34.05	-7	8,789	-0.08%
2020/02/26	1	34.50	1	34.55	34.75	0	8,378	0.00%
2020/02/25	6	34.53	40	35.00	34.55	-34	8,182	-0.42%
2020/02/24	5	34.75	45	35.02	35.10	-40	7,914	-0.51%
2020/02/21	0	0.00	9	34.33	34.20	-9	7,428	-0.12%
2020/02/20	3	34.32	0	0.00	34.40	3	7,200	0.04%
2020/02/19	6	32.54	44	32.36	33.50	-38	6,467	-0.59%
2020/02/18	9	31.85	59	31.68	31.60	-50	5,842	-0.86%
2020/02/17	3	30.43	10	30.24	30.50	-7	5,350	-0.13%
2020/02/14	1	30.05	7	29.97	29.70	-6	5,272	-0.11%
2020/02/13	1	29.25	0	0.00	29.35	1	5,375	0.02%
2020/02/12	0	0.00	6	29.49	29.45	-6	5,428	-0.11%
2020/02/11	1	28.60	0	0.00	28.70	1	5,418	0.02%
2020/02/10	1	28.20	3	28.70	28.65	-2	5,423	-0.04%
2020/02/07	3	28.60	0	0.00	28.60	3	5,403	0.06%
2020/02/06	1	28.80	0	0.00	28.80	1	5,412	0.02%
2020/02/03	7	27.89	0	0.00	28.40	7	5,355	0.13%
2020/01/31	7	29.02	0	0.00	29.00	7	5,286	0.13%
2020/01/30	9	28.69	0	0.00	28.95	9	5,300	0.17%
2020/01/20	0	0.00	7	30.51	30.35	-7	5,211	-0.13%
2020/01/17	0	0.00	8	30.29	30.40	-8	5,432	-0.15%
2020/01/15	0	0.00	6	29.90	29.85	-6	5,260	-0.11%
2020/01/14	1	29.65	7	29.60	29.70	-6	5,180	-0.12%
2020/01/09	0	0.00	3	28.40	28.30	-3	4,987	-0.06%
2020/01/07	2	28.60	0	28.55	28.55	2	5,001	0.04%
2020/01/06	0	0.00	8.1	28.60	28.60	-8.1	4,970	-0.16%
2020/01/03	5	28.89	3	28.95	28.95	2	4,950	0.04%
2019/12/31	2	29.00	0	0.00	29.00	2	4,892	0.04%
2019/12/30	0	0.00	24	29.10	29.10	-24	4,877	-0.49%
2019/12/27	0	0.00	1	28.90	29.00	-1	4,888	-0.02%
2019/12/23	1	29.10	0	0.00	29.10	1	4,971	0.02%
2019/12/20	3	29.00	0	0.00	29.00	3	5,011	0.06%
2019/12/19	2	29.10	4	29.30	29.20	-2	4,929	-0.04%
2019/12/18	7	29.11	2	29.10	29.20	5	4,875	0.10%
2019/12/17	0	0.00	1	28.75	28.80	-1	4,772	-0.02%
2019/12/13	0	0.00	3	28.45	28.65	-3	4,720	-0.06%
2019/12/11	1	28.75	0	0.00	28.70	1	4,646	0.02%
2019/12/10	1	28.80	1	29.10	28.80	0	4,624	0.00%
2019/12/09	3	28.25	0.1	28.45	28.35	2.9	4,434	0.07%
2019/12/06	0	0.00	3	28.25	28.45	-3	4,445	-0.07%
2019/12/05	3	27.90	0	0.00	28.00	3	4,408	0.07%
2019/12/04	1	27.70	0	0.00	27.90	1	4,382	0.02%
2019/12/03	1	27.70	0	0.00	28.00	1	4,371	0.02%
2019/12/02	8	28.04	0	0.00	28.00	8	4,352	0.18%
2019/11/29	4	28.25	0.1	28.35	28.35	3.9	4,290	0.09%
2019/11/28	0.1	28.40	0	0.00	28.40	0.1	4,253	0.00%
2019/11/27	0	0.00	0.4	28.45	28.45	-0.4	4,251	-0.01%
2019/11/25	3	28.52	0.1	28.50	28.50	2.9	4,288	0.07%
2019/11/21	1	28.80	0	0.00	28.75	1	4,296	0.02%
2019/11/20	4	28.89	0	0.00	28.90	4	4,255	0.09%
2019/11/18	1.5	29.27	14	29.05	29.30	-12.5	4,043	-0.31%
2019/11/14	4.1	28.45	4	29.15	28.70	0.1	3,743	0.00%
2019/11/13	15	28.75	11	28.83	28.90	4	3,464	0.12%
2019/11/12	0	0.00	11	28.21	28.50	-11	3,212	-0.34%
2019/11/11	0	0.00	6	27.96	27.75	-6	2,970	-0.20%
2019/11/08	7	27.48	19	27.44	27.50	-12	2,837	-0.42%
2019/11/07	5	27.05	0	0.00	26.90	5	2,700	0.19%
2019/11/04	0	0.00	0.8	26.75	26.75	-0.8	2,631	-0.03%
2019/11/01	0	0.00	14	26.75	26.75	-14	2,631	-0.53%
2019/10/30	3	26.80	5	26.79	26.80	-2	2,644	-0.08%
2019/10/29	2	26.50	0	0.00	26.60	2	2,615	0.08%
2019/10/28	0	0.00	2.3	27.25	26.90	-2.3	2,532	-0.09%
2019/10/25	3	27.05	4	27.04	27.10	-1	2,462	-0.04%
2019/10/24	0	0.00	3	26.00	26.00	-3	2,207	-0.14%
2019/10/21	0	0.00	3	25.70	25.75	-3	2,177	-0.14%
2019/10/17	2	25.40	0	0.00	25.50	2	2,137	0.09%
2019/10/16	4	25.69	0	0.00	25.70	4	2,100	0.19%
2019/10/03	7	25.75	0	0.00	25.95	7	2,061	0.34%
2019/10/02	2	25.95	0	0.00	26.00	2	2,027	0.10%
2019/09/27	0	0.00	1	26.05	26.15	-1	1,979	-0.05%
2019/09/26	3	26.35	0	0.00	26.25	3	1,941	0.15%
2019/09/25	2	25.90	0.1	26.10	26.00	1.9	1,854	0.10%
2019/09/24	5	26.35	0	0.00	26.45	5	1,789	0.28%
2019/09/23	3	26.30	3	26.40	26.40	0	1,772	0.00%
2019/09/20	9	26.20	3	26.35	26.15	6	1,772	0.34%
2019/09/16	6	26.18	0	0.00	26.30	6	1,740	0.34%
2019/09/12	2	26.35	0	0.00	26.50	2	1,713	0.12%
2019/09/11	7	26.45	0	0.00	26.50	7	1,693	0.41%
2019/09/10	7	26.76	0	0.00	26.60	7	1,677	0.42%
2019/09/09	9	27.33	0	0.00	27.30	9	1,641	0.55%
2019/09/06	3	27.50	3	27.60	27.55	0	1,642	0.00%
2019/09/04	0	0.00	5	27.60	27.60	-5	1,643	-0.30%
2019/09/03	0	0.00	10	27.65	27.65	-10	1,670	-0.60%
2019/09/02	3	27.65	3	27.75	27.65	0	1,667	0.00%
2019/08/30	5	27.45	0	0.00	27.60	5	1,658	0.30%
2019/08/29	6	27.12	0	0.00	27.30	6	1,637	0.37%
2019/08/28	1	26.45	2	26.70	26.65	-1	1,599	-0.06%
2019/08/26	1	31.55	0	0.00	31.55	1	1,459	0.07%
2019/08/21	5	32.00	0	0.00	31.90	5	1,443	0.35%
2019/08/19	0	0.00	4	31.75	31.80	-4	1,432	-0.28%
2019/08/15	1	31.10	0	0.00	31.40	1	1,414	0.07%
2019/08/13	1	31.15	0	0.00	31.40	1	1,394	0.07%
2019/08/12	1	31.35	0	0.00	31.50	1	1,386	0.07%
2019/08/06	2	30.55	0	0.00	31.00	2	1,433	0.14%
2019/08/02	1	31.50	0	0.00	31.90	1	1,517	0.07%
2019/08/01	0	0.00	3.7	32.18	32.20	-3.7	1,492	-0.24%
2019/07/30	0	0.00	13	32.35	32.35	-13	1,494	-0.87%
2019/07/26	1	32.00	40	32.15	32.10	-39	1,510	-2.58%
2019/07/23	1	31.75	0	0.00	31.75	1	1,507	0.07%
2019/07/17	3	32.17	0	0.00	32.15	3	1,489	0.20%
2019/07/10	6	31.67	3	31.80	31.80	3	1,440	0.21%
2019/07/09	1	31.45	0	0.00	31.35	1	1,427	0.07%
2019/07/04	1	31.25	0	0.00	31.30	1	1,478	0.07%
2019/07/03	2	31.30	0	0.00	31.30	2	1,494	0.13%
2019/07/02	3	31.17	1	31.20	31.20	2	1,538	0.13%
2019/07/01	3	31.27	0	0.00	31.35	3	1,550	0.19%
2019/06/26	14	30.72	0	0.00	30.70	14	1,564	0.90%
2019/06/25	2	30.80	0	0.00	30.95	2	1,562	0.13%
2019/06/24	3	30.50	0	0.00	30.70	3	1,558	0.19%
2019/06/11	0	0.00	1	29.90	29.75	-1	1,813	-0.06%
2019/06/03	1	29.15	0	0.00	29.15	1	1,973	0.05%
2019/05/28	0	0.00	0	30.00	28.60	0	2,349	0.00%
2019/05/21	1	29.05	0	0.00	29.50	1	2,383	0.04%
2019/05/16	1	29.50	0	0.00	29.50	1	2,395	0.04%
2019/05/15	21	29.95	0	0.00	30.00	21	2,391	0.88%
2019/05/13	3	29.38	0	0.00	29.35	3	2,394	0.13%
2019/05/10	60	30.35	20	30.20	30.10	40	2,400	1.67%
2019/05/08	1	31.75	0	0.00	31.70	1	2,317	0.04%
2019/05/06	5	31.98	0	0.00	31.90	5	2,359	0.21%
2019/04/26	0	0.00	40	31.70	31.70	-40	2,307	-1.73%
2019/04/15	40	31.63	0	0.00	31.60	40	2,356	1.70%
2019/04/11	20	31.95	0	0.00	32.00	20	2,324	0.86%
2019/04/10	0	0.00	2	32.15	32.05	-2	2,315	-0.09%
2019/04/08	0	0.00	4	32.43	32.50	-4	2,306	-0.17%
2019/04/01	40	31.54	0	0.00	31.65	40	2,436	1.64%
2019/03/29	0	0.00	1	31.55	31.55	-1	2,455	-0.04%
2019/03/27	2	31.60	1.1	31.60	31.65	0.9	2,647	0.03%
2019/03/26	0	0.00	1	31.60	31.60	-1	2,669	-0.04%
2019/03/25	18	31.25	0	0.00	31.40	18	2,688	0.67%
2019/03/20	32	31.50	0	0.00	31.50	32	2,664	1.20%
2019/03/15	28	30.85	0	0.00	31.05	28	2,591	1.08%
2019/03/11	3	31.05	0	0.00	31.05	3	2,288	0.13%
2019/03/08	1	31.00	2	31.00	31.15	-1	2,259	-0.04%
2019/03/07	1	31.15	0	0.00	31.05	1	2,233	0.04%
2019/03/06	0	0.00	1	31.90	31.80	-1	2,191	-0.05%
2019/03/05	4	31.90	0	0.00	32.05	4	2,155	0.19%
2019/03/04	1	31.60	1	31.90	31.90	0	2,056	0.00%
2019/02/27	5	29.95	33	30.00	29.90	-28	1,847	-1.52%
2019/02/22	0	0.00	2	28.73	28.60	-2	1,705	-0.12%
2019/02/21	0	0.00	1	28.70	28.60	-1	1,692	-0.06%
2019/02/20	0	0.00	5	28.59	28.60	-5	1,673	-0.30%
2019/02/18	0	0.00	2	28.40	28.20	-2	1,643	-0.12%
2019/02/14	0	0.00	2	28.25	28.30	-2	1,639	-0.12%
2019/02/12	6	27.85	11	28.27	28.00	-5	1,618	-0.31%
2019/01/25	0	0.00	5	27.33	27.50	-5	1,526	-0.33%
2019/01/24	0	0.00	0.4	26.80	26.90	-0.4	1,478	-0.03%
2019/01/23	0	0.00	3	26.85	26.85	-3	1,475	-0.20%
2019/01/22	0	0.00	2	26.65	26.65	-2	1,474	-0.14%
2019/01/21	3	26.80	0	0.00	26.55	3	1,478	0.20%
2019/01/18	3	26.85	6	26.98	27.00	-3	1,468	-0.20%
2019/01/17	3	26.65	3	26.75	26.75	0	1,470	0.00%
2019/01/14	3	26.05	4	26.15	26.05	-1	1,488	-0.07%
2019/01/10	3	25.15	3	25.35	25.55	0	1,492	0.00%
2019/01/09	0	0.00	3	25.30	25.30	-3	1,488	-0.20%
2019/01/02	4	24.64	0	0.00	24.35	4	1,568	0.26%
2018/12/26	1	24.00	3	23.80	24.00	-2	1,597	-0.13%
2018/12/25	2	23.40	0	0.00	23.40	2	1,630	0.12%
2018/12/24	14	24.27	0	0.00	24.05	14	1,552	0.90%
2018/12/21	11	24.08	23	24.43	23.85	-12	1,450	-0.83%
2018/12/20	19	25.15	3	25.45	24.90	16	1,287	1.24%
2018/12/19	0	0.00	0.1	25.65	25.55	-0.1	1,245	-0.01%
2018/12/18	1	26.00	0	0.00	26.10	1	1,210	0.08%
2018/12/14	2.8	26.79	0	0.00	26.75	2.8	1,175	0.24%
2018/12/13	0	0.00	2	27.35	27.30	-2	1,167	-0.17%
2018/12/06	0	0.00	1	27.20	27.15	-1	1,237	-0.08%
2018/11/30	0	0.00	0.1	28.25	28.25	-0.1	1,342	-0.01%
2018/11/29	3	28.40	3	28.55	28.30	0	1,432	0.00%
2018/11/28	0	0.00	3	27.55	28.00	-3	1,509	-0.20%
2018/11/22	0	0.00	3	27.30	27.35	-3	1,669	-0.18%
2018/11/21	3	27.00	1	27.35	27.00	2	1,704	0.12%
2018/11/15	3	27.10	0	0.00	27.20	3	1,766	0.17%
2018/11/14	1.1	27.40	0	0.00	27.45	1.1	1,766	0.06%
2018/11/12	0	0.00	3	26.30	26.30	-3	1,745	-0.17%
2018/11/06	3	26.20	3	26.40	26.40	0	1,786	0.00%
2018/11/05	0	0.00	5	25.77	26.60	-5	1,793	-0.28%
2018/11/02	0	0.00	4	25.30	25.45	-4	1,767	-0.23%
2018/11/01	8	25.05	4	25.15	25.00	4	1,764	0.23%
2018/10/31	4	25.05	3	25.15	25.10	1	1,784	0.06%
2018/10/22	12	24.72	6	24.98	24.45	6	1,743	0.34%
2018/10/16	5	26.35	0	0.00	26.35	5	1,685	0.30%
2018/10/12	0	0.00	3	25.95	26.25	-3	1,737	-0.17%
2018/10/11	1	25.80	3	25.65	25.75	-2	1,734	-0.12%
2018/10/04	6	26.68	3	26.85	26.65	3	1,621	0.18%
2018/10/03	0	0.00	3	26.95	26.90	-3	1,594	-0.19%
2018/10/02	3	28.10	0	0.00	27.75	3	1,527	0.20%
2018/10/01	3	28.25	0	0.00	28.25	3	1,499	0.20%
2018/09/21	0	0.00	3	28.55	28.55	-3	1,488	-0.20%
2018/09/20	3	28.30	3	28.45	28.45	0	1,486	0.00%
2018/09/18	3	28.50	3	28.60	28.35	0	1,493	0.00%
2018/09/14	3	28.20	6	28.35	28.35	-3	1,502	-0.20%
2018/09/13	3	27.90	3	28.10	28.25	0	1,507	0.00%
2018/09/12	15	28.02	3	28.15	28.25	12	1,498	0.80%
2018/09/11	3	28.35	3	28.45	28.60	0	1,469	0.00%
2018/09/10	10	28.60	0	0.00	28.65	10	1,465	0.68%
2018/09/07	14	29.24	0	0.00	29.45	14	1,456	0.96%
2018/09/06	4	29.90	2	30.00	29.85	2	1,415	0.14%
2018/09/05	10	29.85	0	0.00	29.75	10	1,391	0.72%
2018/09/04	3	35.57	19	35.70	35.40	-16	1,298	-1.23%
2018/09/03	0	0.00	5	35.58	35.60	-5	1,234	-0.41%
2018/08/31	0	0.00	4	35.35	35.50	-4	1,183	-0.34%
2018/08/30	2	35.20	0	0.00	35.25	2	1,170	0.17%
2018/08/27	0	0.00	2	34.55	34.80	-2	1,137	-0.18%
2018/08/23	0	0.00	2	34.30	34.35	-2	1,120	-0.18%
2018/08/22	2	34.15	2	34.30	34.20	0	1,125	0.00%
2018/08/14	0	0.00	3	33.92	34.05	-3	1,150	-0.26%
2018/08/13	1	33.50	0	0.00	33.70	1	1,160	0.09%
2018/08/07	1	34.00	0	0.00	34.10	1	1,152	0.09%
2018/08/02	4	33.65	2	33.85	33.75	2	1,202	0.17%
2018/07/30	2	33.70	0	0.00	33.75	2	1,210	0.17%
2018/07/27	2	33.95	0	0.00	33.95	2	1,206	0.17%
2018/07/26	2	34.10	0	0.00	34.10	2	1,203	0.17%
2018/07/25	0	0.00	1	33.95	34.05	-1	1,210	-0.08%
2018/07/20	3	33.80	0	0.00	33.80	3	1,210	0.25%
2018/07/19	0	0.00	2	33.65	33.85	-2	1,219	-0.16%
2018/06/22	2	32.65	0	0.00	32.95	2	1,308	0.15%
2018/06/21	2	32.85	2	33.15	33.00	0	1,378	0.00%
2018/06/19	2	32.60	0	0.00	32.85	2	1,385	0.14%
2018/06/11	2	33.10	0	0.00	32.95	2	1,530	0.13%
2018/06/07	2	33.60	0	0.00	33.70	2	1,525	0.13%
2018/06/06	2	33.55	2	33.75	33.60	0	1,536	0.00%
2018/06/04	6	33.14	1	33.05	33.20	5	1,500	0.33%
2018/06/01	1	33.00	0	0.00	32.75	1	1,479	0.07%
2018/05/31	2	32.95	0	0.00	32.90	2	1,477	0.14%
2018/05/25	0	0.00	2	32.90	32.95	-2	1,469	-0.14%
2018/05/22	2	32.65	2	32.90	32.80	0	1,480	0.00%
2018/05/21	0	0.00	2	32.95	32.90	-2	1,485	-0.13%
2018/05/18	2	32.60	0	0.00	32.70	2	1,498	0.13%
2018/05/11	0	0.00	1	32.35	32.25	-1	1,638	-0.06%
2018/05/09	0	0.00	2	31.95	32.15	-2	1,616	-0.12%
2018/05/04	1	31.70	0	0.00	31.70	1	1,636	0.06%
2018/04/26	1	31.90	0	0.00	31.80	1	1,703	0.06%
2018/04/09	0	0.00	0.4	33.75	33.85	-0.4	1,997	-0.02%
2018/03/12	0	0.00	3	32.90	33.30	-3	2,246	-0.13%
2018/03/09	0	0.00	3	32.15	32.20	-3	2,224	-0.13%
2018/03/05	2	32.10	0	0.00	32.10	2	2,413	0.08%
2018/03/01	5	32.30	0	0.00	32.90	5	2,476	0.20%
2018/02/27	2	32.05	0	0.00	32.45	2	2,466	0.08%
2018/02/12	2	30.80	5	31.00	31.00	-3	2,529	-0.12%
2018/02/08	0	0.00	2	31.25	31.50	-2	2,510	-0.08%
2018/02/06	0	0.00	1	30.75	30.50	-1	2,617	-0.04%
2018/01/25	2	33.80	0	0.00	33.90	2	2,611	0.08%
2018/01/22	0	0.00	1	34.10	34.15	-1	2,637	-0.04%
2018/01/19	12	34.58	0	0.00	34.35	12	2,624	0.46%
2018/01/17	0	0.00	2.1	33.79	33.45	-2.1	2,596	-0.08%
2018/01/16	4	33.75	0	0.00	33.90	4	2,645	0.15%
2018/01/12	2	34.15	0	0.00	34.10	2	2,656	0.08%
2018/01/11	0.9	34.30	0	0.00	34.40	0.9	2,663	0.03%
2018/01/05	2	35.60	0	0.00	35.65	2	2,816	0.07%