神達 (3706)-永興-水湳券商分點個股進出

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
47.95
漲跌
▲2.15
漲幅
+4.69%
成交量
45,240張
產業
上市電腦週邊類股
838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－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳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
2024/05/21	5	47.14	34	47.26	47.95	-29	29,279	-0.10%
2024/05/20	22	46.21	18	45.83	45.80	4	28,708	0.01%
2024/05/17	3	46.07	8	46.14	45.90	-5	28,138	-0.02%
2024/05/16	8	47.66	18	47.16	46.80	-10	27,886	-0.04%
2024/05/15	45	47.18	8	47.90	47.40	37	27,835	0.13%
2024/05/14	12	45.98	21	46.65	48.00	-9	27,668	-0.03%
2024/05/13	7	44.91	4	44.68	44.85	3	27,147	0.01%
2024/05/10	24	44.10	12.8	44.61	44.10	11.2	27,071	0.04%
2024/05/09	1	43.50	0	0.00	42.75	1	26,688	0.00%
2024/05/07	2	42.83	2	42.73	43.00	0	26,976	0.00%
2024/05/06	12	43.61	0	0.00	43.20	12	26,908	0.04%
2024/05/02	11	44.79	1	44.95	44.60	10	27,037	0.04%
2024/04/30	0	0.00	10	45.90	45.40	-10	27,395	-0.04%
2024/04/29	1	45.80	0	0.00	45.90	1	27,857	0.00%
2024/04/26	14	45.84	6	45.13	45.70	8	28,831	0.03%
2024/04/25	7	44.11	21	44.01	44.05	-14	28,993	-0.05%
2024/04/24	9	43.96	6	44.51	44.60	3	29,086	0.01%
2024/04/23	6	42.47	6	42.78	42.80	0	29,074	0.00%
2024/04/22	0	0.00	3	44.00	42.20	-3	29,228	-0.01%
2024/04/19	2	43.70	2	45.00	43.70	0	29,229	0.00%
2024/04/18	7	44.49	5	44.60	44.70	2	29,358	0.01%
2024/04/17	5	45.07	0	0.00	45.00	5	29,809	0.02%
2024/04/16	2	45.30	0	0.00	44.55	2	30,455	0.01%
2024/04/15	1.2	47.77	0	0.00	46.85	1.2	30,218	0.00%
2024/04/12	4	48.71	0	0.00	48.60	4	30,070	0.01%
2024/04/11	5	48.76	10	48.60	48.85	-5	30,088	-0.02%
2024/04/10	1	50.20	5	49.55	49.55	-4	30,183	-0.01%
2024/04/09	16	50.00	1	49.80	50.00	15	30,203	0.05%
2024/04/08	5	50.34	1	50.20	50.20	4	30,454	0.01%
2024/04/03	11	49.84	0	0.00	50.00	11	30,964	0.04%
2024/04/02	1	50.10	0	0.00	50.10	1	32,738	0.00%
2024/04/01	2	51.60	2	51.10	51.10	0	32,628	0.00%
2024/03/29	7	51.36	5	51.30	51.50	2	32,317	0.01%
2024/03/28	21	54.43	14	52.31	52.20	7	31,969	0.02%
2024/03/27	9	56.26	23	56.04	56.70	-14	30,939	-0.05%
2024/03/26	2	53.30	18	52.61	53.20	-16	29,545	-0.05%
2024/03/25	9	53.98	5	54.32	54.00	4	29,445	0.01%
2024/03/22	42	56.69	34.7	55.24	54.00	7.3	28,813	0.03%
2024/03/21	40	55.25	79	56.20	57.90	-39	26,387	-0.15%
2024/03/20	31	52.67	140.2	53.42	53.60	-109.2	23,391	-0.47%	大賣/鉅額交易
2024/03/19	6	47.15	42	48.68	48.80	-36	21,293	-0.17%
2024/03/18	13	45.45	5	45.85	46.50	8	20,908	0.04%
2024/03/15	7	45.25	0	0.00	45.60	7	20,820	0.03%
2024/03/14	18	45.73	5	45.55	45.55	13	20,658	0.06%
2024/03/13	7	45.03	11	45.74	45.65	-4	20,533	-0.02%
2024/03/12	2	45.10	24.3	44.71	45.30	-22.3	20,128	-0.11%
2024/03/11	8	43.83	7	43.79	43.70	1	19,919	0.01%
2024/03/07	3	42.78	0	0.00	42.70	3	20,023	0.01%
2024/03/06	0	0.00	6	43.20	43.30	-6	20,391	-0.03%
2024/03/05	1	43.25	2	43.48	43.55	-1	20,432	0.00%
2024/03/04	3	43.32	2	43.88	43.20	1	20,436	0.00%
2024/03/01	6	42.85	2	42.95	43.05	4	20,313	0.02%
2024/02/27	0	0.00	5	41.50	41.60	-5	20,415	-0.02%
2024/02/26	10	42.95	0	0.00	42.95	10	20,354	0.05%
2024/02/23	9	43.87	1	45.20	43.60	8	20,439	0.04%
2024/02/22	6	44.50	1	45.95	44.45	5	20,545	0.02%
2024/02/21	3	43.80	1	44.10	43.75	2	20,177	0.01%
2024/02/20	5	44.10	9	43.75	43.75	-4	20,306	-0.02%
2024/02/19	12	44.85	12	44.66	44.15	0	20,252	0.00%
2024/02/16	9	45.31	5	45.75	45.60	4	20,286	0.02%
2024/02/15	4	45.15	6	44.89	45.10	-2	20,101	-0.01%
2024/02/05	4	44.93	2	45.13	44.80	2	19,880	0.01%
2024/02/02	1	45.05	1	45.45	45.10	0	19,884	0.00%
2024/02/01	10	44.50	0	0.00	44.65	10	19,825	0.05%
2024/01/31	23	45.30	0	0.00	45.00	23	19,888	0.12%
2024/01/30	1	46.40	2	46.00	46.40	-1	19,712	-0.01%
2024/01/29	0	0.00	1	45.25	45.30	-1	19,491	-0.01%
2024/01/26	20	44.45	0	0.00	44.50	20	19,452	0.10%
2024/01/25	4	45.79	3	46.18	45.40	1	19,385	0.01%
2024/01/24	5	46.81	24	47.00	46.10	-19	19,145	-0.10%
2024/01/23	15	45.96	12	46.49	46.40	3	18,790	0.02%
2024/01/22	25	46.24	46	46.72	46.40	-21	18,283	-0.11%
2024/01/19	16	44.11	27	44.73	44.85	-11	17,193	-0.06%
2024/01/18	6	43.32	8	43.38	43.35	-2	16,714	-0.01%
2024/01/17	0	0.00	9	43.47	43.25	-9	16,663	-0.05%
2024/01/16	6	43.63	6	43.57	43.60	0	16,614	0.00%
2024/01/15	1	43.65	3	43.80	43.95	-2	16,467	-0.01%
2024/01/12	3	43.77	1	44.05	43.55	2	16,410	0.01%
2024/01/11	14	44.15	8	44.32	44.55	6	16,224	0.04%
2024/01/10	17	43.41	42	43.13	43.65	-25	15,998	-0.16%
2024/01/09	9	42.36	7	42.01	41.95	2	15,344	0.01%
2024/01/08	5	42.24	7	42.23	42.15	-2	15,597	-0.01%
2024/01/05	1	41.85	7	42.10	42.25	-6	16,105	-0.04%
2024/01/04	18	42.50	1	42.10	42.10	17	16,376	0.10%
2024/01/03	24	43.18	3	43.12	43.30	21	16,329	0.13%
2024/01/02	13	43.58	5	43.06	43.20	8	16,273	0.05%
2023/12/29	15	44.71	11	44.68	44.55	4	15,997	0.03%
2023/12/28	29	44.81	51	45.03	45.00	-22	15,338	-0.14%
2023/12/27	1	42.35	3	42.52	42.55	-2	13,513	-0.01%
2023/12/26	0	0.00	2	41.70	42.10	-2	13,726	-0.01%
2023/12/25	2	42.03	2	41.70	41.55	0	13,929	0.00%
2023/12/22	0	0.00	1	41.65	41.60	-1	13,969	-0.01%
2023/12/21	7	41.21	9	41.54	41.50	-2	14,021	-0.01%
2023/12/20	9	41.67	14	41.52	41.65	-5	14,239	-0.04%
2023/12/18	10	40.30	0	0.00	40.30	10	14,458	0.07%
2023/12/14	11	41.41	10	40.74	40.70	1	15,435	0.01%
2023/12/13	39	42.36	31	41.94	41.20	8	15,245	0.05%
2023/12/12	1	41.30	1	41.00	40.90	0	14,422	0.00%
2023/12/11	2	41.28	3	41.40	41.15	-1	14,501	-0.01%
2023/12/08	12	41.16	3	41.08	40.95	9	14,553	0.06%
2023/12/07	3	41.42	2	41.60	41.15	1	14,461	0.01%
2023/12/06	12	41.43	3	41.20	41.15	9	14,542	0.06%
2023/12/05	4	40.95	5	40.91	40.75	-1	14,492	-0.01%
2023/12/04	5	41.15	1	41.65	41.25	4	14,429	0.03%
2023/12/01	5	41.55	14	41.44	41.40	-9	14,215	-0.06%
2023/11/30	1	40.20	0	0.00	40.20	1	13,802	0.01%
2023/11/29	1	39.80	1	39.55	39.85	0	13,797	0.00%
2023/11/28	1	39.05	2	38.78	39.30	-1	13,956	-0.01%
2023/11/27	7	39.14	1	38.80	38.25	6	14,123	0.04%
2023/11/24	21	40.19	13	39.99	39.75	8	14,088	0.06%
2023/11/23	3	40.87	7	41.39	40.90	-4	14,040	-0.03%
2023/11/22	4	41.15	2	40.88	40.75	2	14,038	0.01%
2023/11/21	4	41.96	12	42.04	42.20	-8	14,068	-0.06%
2023/11/20	0	0.00	17	41.31	41.20	-17	14,328	-0.12%
2023/11/16	5	39.10	1.1	39.19	39.30	3.9	14,457	0.03%
2023/11/15	8	39.30	1	39.25	38.70	7	14,825	0.05%
2023/11/14	0	0.00	6	40.00	39.85	-6	16,064	-0.04%
2023/11/13	1	38.80	2	39.45	39.70	-1	16,441	-0.01%
2023/11/10	1	39.30	2	39.55	39.50	-1	16,710	-0.01%
2023/11/08	1	39.35	3	39.85	39.10	-2	17,277	-0.01%
2023/11/07	0	0.00	10	38.55	38.80	-10	17,499	-0.06%
2023/11/06	1	38.55	7	38.70	38.70	-6	18,229	-0.03%
2023/11/03	0	0.00	3	38.10	38.10	-3	18,679	-0.02%
2023/11/02	0	0.00	8	38.03	37.90	-8	19,410	-0.04%
2023/11/01	3	37.10	10	36.85	36.90	-7	20,759	-0.03%
2023/10/27	0	0.00	1	38.50	38.15	-1	21,611	0.00%
2023/10/26	4	38.59	6	38.43	38.20	-2	21,951	-0.01%
2023/10/25	1	39.05	0	0.00	39.00	1	22,087	0.00%
2023/10/24	3	38.33	2	38.80	39.00	1	22,137	0.00%
2023/10/23	3	37.85	4	38.36	38.30	-1	22,215	0.00%
2023/10/20	4	37.19	5	37.72	37.95	-1	22,467	0.00%
2023/10/19	3	37.22	3	37.67	38.00	0	22,749	0.00%
2023/10/18	11	38.35	3	37.67	37.50	8	23,174	0.03%
2023/10/17	3	40.35	1	40.55	39.35	2	23,530	0.01%
2023/10/16	32	40.56	7	39.91	39.80	25	26,345	0.09%
2023/10/13	6	42.03	5	41.85	42.00	1	30,275	0.00%
2023/10/12	3	41.27	3	41.42	41.85	0	30,070	0.00%
2023/10/11	15	40.96	11	39.76	39.65	4	30,478	0.01%
2023/10/06	6	41.65	6	42.00	41.50	0	30,983	0.00%
2023/10/05	7	41.59	7	41.69	41.65	0	32,976	0.00%
2023/10/04	1	41.15	1	40.85	41.20	0	33,163	0.00%
2023/10/03	2	41.85	0	0.00	41.45	2	33,217	0.01%
2023/10/02	8	42.10	30	42.50	42.50	-22	33,214	-0.07%
2023/09/28	3	40.95	1	41.40	40.75	2	33,075	0.01%
2023/09/27	2	40.28	23	40.63	40.80	-21	33,344	-0.06%
2023/09/26	1	40.15	12	40.28	40.10	-11	34,282	-0.03%
2023/09/25	43.1	40.51	5	40.35	40.10	38.1	34,571	0.11%
2023/09/22	7	39.81	11	40.35	40.80	-4	34,366	-0.01%
2023/09/21	2	38.55	4	39.13	39.25	-2	34,107	-0.01%
2023/09/20	4	40.09	10	39.77	39.50	-6	34,089	-0.02%
2023/09/19	8	39.24	6	38.73	38.45	2	33,817	0.01%
2023/09/18	11	37.99	0	0.00	37.80	11	34,400	0.03%
2023/09/15	1	38.70	2	39.08	38.70	-1	34,706	0.00%
2023/09/14	1	38.65	1	39.05	38.70	0	34,870	0.00%
2023/09/13	1	38.85	0	0.00	38.55	1	35,439	0.00%
2023/09/12	0	0.00	1	38.45	38.45	-1	37,017	0.00%
2023/09/11	8	38.86	1	38.05	38.20	7	38,498	0.02%
2023/09/08	1	39.55	6	39.40	39.25	-5	38,420	-0.01%
2023/09/07	25	39.75	1	39.75	39.65	24	38,624	0.06%
2023/09/06	16	40.37	1	40.40	40.15	15	38,619	0.04%
2023/09/05	4	40.09	11.6	40.09	40.35	-7.6	38,718	-0.02%
2023/09/04	3	39.65	6	39.69	39.90	-3	38,830	-0.01%
2023/09/01	7.1	40.21	4	39.58	39.75	3.1	38,850	0.01%
2023/08/31	2	40.58	3	40.62	40.55	-1	38,766	0.00%
2023/08/30	1	41.35	1	42.00	40.95	0	38,883	0.00%
2023/08/29	3	41.22	1	41.85	41.20	2	39,373	0.01%
2023/08/28	2	41.33	5	41.27	41.35	-3	40,556	-0.01%
2023/08/25	8	41.98	2	42.27	41.70	6	40,916	0.01%
2023/08/24	5	43.72	5	44.05	43.30	0	40,875	0.00%
2023/08/23	1	43.05	2	43.43	44.00	-1	40,874	0.00%
2023/08/22	6.1	43.48	11	43.82	43.20	-4.9	40,647	-0.01%
2023/08/21	9.1	43.87	1	43.40	43.30	8.1	40,346	0.02%
2023/08/18	20	45.03	16	44.98	44.05	4	39,988	0.01%
2023/08/17	14	42.78	16	42.99	43.10	-2	38,655	-0.01%
2023/08/16	30	42.80	8	42.76	43.00	22	38,358	0.06%
2023/08/15	4	43.85	27	44.49	43.35	-23	38,455	-0.06%
2023/08/14	12	43.38	22	42.86	42.80	-10	38,131	-0.03%
2023/08/11	6	43.43	2	43.45	42.85	4	37,795	0.01%
2023/08/10	34	43.20	26	42.83	42.30	8	37,397	0.02%
2023/08/09	13	45.23	4	45.24	45.00	9	36,606	0.02%
2023/08/08	15	46.84	10	46.95	46.35	5	36,084	0.01%
2023/08/07	15	46.32	31	47.97	48.45	-16	35,289	-0.05%
2023/08/04	8	45.39	5	45.27	45.15	3	33,829	0.01%
2023/08/02	25	45.98	13	44.81	44.95	12	33,238	0.04%
2023/08/01	4	48.10	8	48.21	48.60	-4	32,945	-0.01%
2023/07/31	16	49.68	0	0.00	47.05	16	32,749	0.05%
2023/07/28	8	49.44	1	46.10	49.50	7	32,343	0.02%
2023/07/27	3	47.00	7	47.11	46.80	-4	32,140	-0.01%
2023/07/26	8	47.69	3	47.93	47.10	5	31,987	0.02%
2023/07/25	10	48.33	8	49.58	48.30	2	31,791	0.01%
2023/07/24	17	50.16	1.1	49.86	49.90	15.9	31,491	0.05%
2023/07/21	60	48.58	20.9	48.35	49.30	39.1	31,107	0.13%
2023/07/20	17	48.00	32	48.01	46.80	-15	30,607	-0.05%
2023/07/19	39	52.02	85	52.07	51.10	-46	29,960	-0.15%
2023/07/18	79	53.10	83.1	52.47	50.40	-4.1	27,034	-0.02%
2023/07/17	9	52.20	12.1	52.20	52.20	-3.1	22,706	-0.01%
2023/07/14	6	46.83	14	47.39	47.50	-8	22,355	-0.04%
2023/07/13	4	43.00	28.4	43.08	43.20	-24.4	21,592	-0.11%
2023/07/12	24	37.74	75	38.97	39.30	-51	20,937	-0.24%
2023/07/11	4	35.73	11.2	35.73	35.75	-7.2	18,866	-0.04%
2023/07/10	15	35.19	12	34.88	34.90	3	18,579	0.02%
2023/07/07	13	35.43	11	35.36	35.35	2	18,406	0.01%
2023/07/06	13	35.82	10	35.71	35.55	3	18,239	0.02%
2023/07/05	28	36.61	8	36.46	36.15	20	17,878	0.11%
2023/07/04	19	37.20	16	37.35	37.70	3	17,291	0.02%
2023/07/03	3	35.97	2	35.90	35.95	1	16,168	0.01%
2023/06/29	2	35.03	11	34.70	34.70	-9	15,578	-0.06%
2023/06/28	3	35.12	2	34.93	34.70	1	15,444	0.01%
2023/06/27	12	35.65	7	35.75	35.35	5	15,208	0.03%
2023/06/26	25	36.52	2	36.45	36.85	23	14,732	0.16%
2023/06/21	7	35.34	10	35.30	35.15	-3	13,755	-0.02%
2023/06/20	14	34.79	15	34.51	34.50	-1	13,358	-0.01%
2023/06/19	5	35.32	3	35.07	35.40	2	13,068	0.02%
2023/06/16	10	37.03	7	36.91	36.45	3	12,329	0.02%
2023/06/15	9	34.67	26	35.19	36.15	-17	10,611	-0.16%
2023/06/14	4	32.70	3	33.12	32.90	1	9,027	0.01%
2023/06/13	4	32.91	1	33.00	32.85	3	8,882	0.03%
2023/06/12	1	32.05	0	0.00	32.10	1	8,565	0.01%
2023/06/08	0	0.00	1	31.55	31.55	-1	8,322	-0.01%
2023/06/07	6	32.31	3	32.33	32.40	3	8,188	0.04%
2023/06/06	2	32.25	16	31.94	31.95	-14	8,098	-0.17%
2023/06/05	7	33.26	6	32.78	32.65	1	7,965	0.01%
2023/06/02	14	33.23	6	33.31	32.90	8	7,652	0.10%
2023/06/01	21	33.52	7	33.80	33.40	14	7,043	0.20%
2023/05/31	15	31.67	10	31.65	31.95	5	5,728	0.09%
2023/05/30	13	31.16	0	0.00	31.00	13	5,203	0.25%
2023/05/29	11	31.63	0	0.00	31.40	11	5,067	0.22%
2023/05/25	0	0.00	2	29.65	29.50	-2	4,387	-0.05%
2023/05/24	1	29.20	0	0.00	29.20	1	4,322	0.02%
2023/05/23	2	29.38	0	0.00	29.25	2	4,223	0.05%
2023/05/22	5	30.30	6	30.08	30.15	-1	4,015	-0.02%
2023/05/19	0	0.00	2	30.23	30.20	-2	3,821	-0.05%
2023/05/12	1	27.90	0	0.00	27.85	1	3,217	0.03%
2023/05/08	0	0.00	1	28.10	28.10	-1	3,450	-0.03%
2023/04/28	0	0.00	1	28.40	28.40	-1	3,608	-0.03%
2023/04/14	0	0.00	2.5	28.03	28.10	-2.5	3,103	-0.08%
2023/03/29	1	27.50	0	0.00	27.45	1	2,977	0.03%
2023/03/28	2	28.55	0	0.00	28.50	2	3,005	0.07%
2023/03/24	5	28.70	0	0.00	28.70	5	3,060	0.16%
2023/03/16	0	0.00	1	28.00	27.90	-1	2,933	-0.03%
2023/03/15	1	28.25	0	0.00	28.20	1	2,914	0.03%
2023/03/14	1	28.30	0	0.00	28.25	1	2,932	0.03%
2023/03/10	1	28.80	0	0.00	28.65	1	2,899	0.03%
2023/03/09	10	29.08	10	29.05	29.05	0	2,864	0.00%
2023/03/02	0	0.00	4	29.20	29.45	-4	2,659	-0.15%
2023/03/01	1	29.60	0	0.00	29.50	1	2,598	0.04%
2023/02/10	0	0.00	1	30.75	30.80	-1	2,686	-0.04%
2023/02/07	0	0.00	1	31.85	31.85	-1	2,512	-0.04%
2023/02/03	0	0.00	2	31.10	31.40	-2	2,400	-0.08%
2023/02/01	0	0.00	1	30.80	30.75	-1	2,309	-0.04%
2023/01/31	0	0.00	1	30.70	30.80	-1	2,285	-0.04%
2023/01/17	2	30.00	0	0.00	30.00	2	2,197	0.09%
2023/01/16	2	29.95	0	0.00	29.90	2	2,190	0.09%
2023/01/12	0	0.00	2	30.20	30.15	-2	2,169	-0.09%
2023/01/11	0	0.00	1	30.20	30.10	-1	2,177	-0.05%
2022/12/29	0	0.00	3	29.60	29.70	-3	2,083	-0.14%
2022/12/05	0	0.00	2	29.78	29.70	-2	1,764	-0.11%
2022/11/30	1	29.80	0	0.00	29.75	1	1,770	0.06%
2022/11/23	0	0.00	1	29.25	29.25	-1	1,714	-0.06%
2022/09/27	0.6	26.70	0	0.00	26.60	0.6	1,797	0.03%
2022/09/22	1	27.50	0	0.00	27.50	1	1,830	0.05%
2022/08/24	0	0.00	1	28.45	28.40	-1	2,119	-0.05%
2022/08/09	2	29.15	0	0.00	29.45	2	2,078	0.10%
2022/07/21	1	28.00	0	0.00	28.05	1	2,251	0.04%
2022/07/07	0	0.00	4	27.30	27.40	-4	2,322	-0.17%
2022/06/27	0	0.00	1	28.80	28.80	-1	2,991	-0.03%
2022/06/23	0	0.00	1	28.30	28.20	-1	3,156	-0.03%
2022/05/25	0	0.00	2	27.35	27.55	-2	4,316	-0.05%
2022/05/18	0	0.00	1	27.30	27.20	-1	4,660	-0.02%
2022/04/27	1	27.50	0	0.00	27.80	1	5,007	0.02%
2022/04/21	0	0.00	1	28.75	28.80	-1	5,150	-0.02%
2022/04/13	1	28.20	0	0.00	28.20	1	5,452	0.02%
2022/04/08	1	28.25	0	0.00	28.20	1	5,630	0.02%
2022/04/07	3	28.40	2	28.35	28.25	1	5,830	0.02%
2022/04/06	0	0.00	5	28.75	28.90	-5	6,006	-0.08%
2022/04/01	2	29.30	0	0.00	29.35	2	6,019	0.03%
2022/03/30	12	31.80	0	0.00	31.75	12	5,901	0.20%
2022/03/29	5	31.85	10	31.95	31.85	-5	5,822	-0.09%
2022/03/25	0	0.00	1	32.45	32.40	-1	5,732	-0.02%
2022/03/24	0	0.00	2	32.20	32.50	-2	5,822	-0.03%
2022/03/23	0	0.00	1	32.35	32.30	-1	6,297	-0.02%
2022/03/18	2	32.05	0	0.00	31.75	2	6,829	0.03%
2022/03/15	1	31.70	1	31.80	31.75	0	7,477	0.00%
2022/03/14	4	31.98	0	0.00	32.05	4	7,549	0.05%
2022/03/09	1	31.45	0	0.00	31.45	1	7,658	0.01%
2022/03/08	1	31.30	0	0.00	31.20	1	7,690	0.01%
2022/03/04	0	0.00	1	33.05	33.05	-1	7,568	-0.01%
2022/03/03	0	0.00	1	33.05	33.05	-1	7,699	-0.01%
2022/03/01	3	32.65	0	0.00	32.60	3	8,286	0.04%
2022/02/22	0	0.00	3	34.08	33.95	-3	10,310	-0.03%
2022/02/15	1	33.75	1	34.20	33.75	0	12,048	0.00%
2022/02/11	1	33.65	9	33.64	33.75	-8	11,970	-0.07%
2022/02/10	2	33.70	0	0.00	33.70	2	11,976	0.02%
2022/02/09	5	33.80	2	33.70	33.75	3	11,960	0.03%
2022/02/08	0	0.00	3	33.50	33.50	-3	11,952	-0.03%
2022/02/07	0	0.00	1	32.85	33.00	-1	11,982	-0.01%
2022/01/26	1	32.45	5	32.38	32.30	-4	12,069	-0.03%
2022/01/25	0	0.00	3	32.33	32.25	-3	12,060	-0.02%
2022/01/21	0	0.00	2	33.30	33.10	-2	11,989	-0.02%
2022/01/19	0	0.00	1	33.60	33.50	-1	11,931	-0.01%
2022/01/10	0	0.00	10	33.65	33.65	-10	11,562	-0.09%
2022/01/05	0	0.00	0.9	34.20	34.20	-0.9	11,325	-0.01%
2022/01/04	1	34.50	0	0.00	34.50	1	11,295	0.01%
2022/01/03	2	34.50	1	34.75	34.50	1	11,256	0.01%
2021/12/30	1	35.20	22	35.15	35.20	-21	11,091	-0.19%
2021/12/29	5	34.90	0	0.00	34.95	5	10,858	0.05%
2021/12/28	0	0.00	0.4	34.40	34.50	-0.4	10,623	0.00%
2021/12/27	0	0.00	15	34.25	34.35	-15	10,562	-0.14%
2021/12/24	0	0.00	1	34.00	33.80	-1	10,479	-0.01%
2021/12/22	0	0.00	1	33.85	33.70	-1	10,393	-0.01%
2021/12/21	2	33.73	5	33.87	33.90	-3	10,374	-0.03%
2021/12/20	1	33.65	21	33.50	33.70	-20	10,357	-0.19%
2021/12/17	5	34.61	4	34.80	34.10	1	10,305	0.01%
2021/12/16	0	0.00	8	34.12	34.40	-8	9,813	-0.08%
2021/12/14	0	0.00	5	33.76	33.85	-5	9,587	-0.05%
2021/12/13	24	34.19	3	34.07	34.10	21	9,414	0.22%
2021/12/10	1	33.55	14	33.26	33.40	-13	9,008	-0.14%
2021/12/08	1	32.70	1	32.65	32.70	0	8,721	0.00%
2021/12/07	1	32.45	2	32.70	32.80	-1	8,643	-0.01%
2021/12/03	4	32.10	0	0.00	32.20	4	8,534	0.05%
2021/12/02	10	31.80	2	31.95	31.70	8	8,484	0.09%
2021/12/01	1	32.05	2	32.00	32.15	-1	8,477	-0.01%
2021/11/30	2	32.10	0	0.00	32.00	2	8,680	0.02%
2021/11/29	2	31.75	5	31.90	31.70	-3	8,595	-0.03%
2021/11/26	1	31.90	3	32.30	32.00	-2	8,421	-0.02%
2021/11/25	10.1	33.10	1	33.80	32.90	9.1	8,127	0.11%
2021/11/24	1.2	33.70	1	33.75	34.00	0.2	7,668	0.00%
2021/11/23	3	33.90	3	34.10	33.90	0	7,460	0.00%
2021/11/22	24	34.22	7	34.40	34.50	17	7,209	0.24%
2021/11/19	45	34.18	21.2	34.31	34.40	23.8	6,688	0.36%
2021/11/18	1	32.30	6	31.67	32.10	-5	5,175	-0.10%
2021/11/17	5	31.81	4	31.74	31.75	1	4,806	0.02%
2021/11/16	0	0.00	27.3	31.31	32.10	-27.3	4,217	-0.65%
2021/11/15	0	0.00	2	30.05	30.10	-2	3,605	-0.06%
2021/11/12	0	0.00	0.1	29.65	29.70	-0.1	3,436	0.00%
2021/11/10	0	0.00	6	29.22	29.25	-6	3,266	-0.18%
2021/11/03	0	0.00	1	29.20	29.25	-1	3,272	-0.03%
2021/09/22	1	28.30	0	0.00	28.70	1	5,856	0.02%
2021/09/13	0	0.00	1	28.05	28.10	-1	5,666	-0.02%
2021/09/03	1	28.95	0	0.00	28.95	1	5,543	0.02%
2021/08/23	1	27.35	0	0.00	27.55	1	5,549	0.02%
2021/08/18	0	0.00	3	27.20	27.60	-3	5,550	-0.05%
2021/08/13	2	28.40	0	0.00	28.30	2	5,520	0.04%
2021/08/04	0	0.00	10	28.55	28.60	-10	6,109	-0.16%
2021/07/30	0	0.00	2	28.30	28.40	-2	6,310	-0.03%
2021/07/27	0	0.00	1	28.80	28.80	-1	6,594	-0.02%
2021/07/21	0	0.00	7	27.85	27.90	-7	7,324	-0.10%
2021/07/20	0	0.00	1	28.15	28.10	-1	7,314	-0.01%
2021/07/19	3	28.45	0	0.00	28.45	3	7,288	0.04%
2021/07/14	1	29.70	2	29.23	29.25	-1	7,416	-0.01%
2021/07/13	36	30.72	5	30.97	29.55	31	7,341	0.42%
2021/07/12	4	30.14	6	30.39	30.45	-2	5,937	-0.03%
2021/07/09	0	0.00	20	28.05	28.15	-20	5,467	-0.37%
2021/07/08	0	0.00	5	28.10	28.05	-5	5,561	-0.09%
2021/07/01	1	28.00	0	0.00	28.00	1	5,852	0.02%
2021/06/21	10	27.60	0	0.00	27.65	10	6,351	0.16%
2021/06/16	0	0.00	2	27.75	27.75	-2	6,605	-0.03%
2021/06/15	0	0.00	110	27.90	27.90	-110	6,659	-1.65%	大賣/鉅額交易
2021/06/11	0	0.00	10	27.55	27.50	-10	6,697	-0.15%
2021/05/21	0	0.00	3	27.25	27.30	-3	8,241	-0.04%
2021/05/20	1	27.00	0	0.00	27.00	1	8,340	0.01%
2021/05/18	1	26.90	0	0.00	27.00	1	8,339	0.01%
2021/05/17	1	26.05	1	26.35	25.65	0	8,341	0.00%
2021/05/14	3	27.23	0	0.00	27.45	3	8,180	0.04%
2021/05/13	1	26.85	1	26.75	27.00	0	8,103	0.00%
2021/05/12	3	27.15	2	28.28	27.45	1	7,988	0.01%
2021/05/11	2	28.93	0	0.00	28.60	2	7,759	0.03%
2021/05/07	0	0.00	3	29.00	29.30	-3	7,685	-0.04%
2021/05/05	2	29.00	0	0.00	28.80	2	7,625	0.03%
2021/05/04	1	28.70	6	28.68	28.85	-5	7,576	-0.07%
2021/05/03	1	29.90	0	0.00	29.75	1	7,425	0.01%
2021/04/29	6	30.75	0	0.00	30.60	6	7,303	0.08%
2021/04/28	3	29.95	15	30.10	30.30	-12	6,924	-0.17%
2021/04/27	0	0.00	1	29.50	29.50	-1	6,734	-0.01%
2021/04/26	2	29.38	5	29.40	29.40	-3	6,735	-0.04%
2021/04/23	1	29.20	24	29.40	29.35	-23	6,707	-0.34%
2021/04/22	1	29.85	51	30.00	29.35	-50	6,801	-0.74%
2021/04/21	1	30.15	0	0.00	30.15	1	6,734	0.01%
2021/04/20	1	29.65	2.4	29.76	29.80	-1.4	6,621	-0.02%
2021/04/19	1	29.35	3	29.35	29.35	-2	6,537	-0.03%
2021/04/13	2	29.10	2	29.00	28.90	0	6,607	0.00%
2021/04/12	0	0.00	2	29.30	29.30	-2	6,532	-0.03%
2021/04/09	5	29.30	5.6	29.25	29.45	-0.6	6,479	-0.01%
2021/04/08	0	0.00	2	29.20	29.20	-2	6,460	-0.03%
2021/04/07	2	29.15	0	0.00	29.15	2	6,483	0.03%
2021/04/06	2	29.15	0	0.00	29.05	2	6,496	0.03%
2021/04/01	0	0.00	1	29.10	29.15	-1	6,453	-0.02%
2021/03/29	9	28.69	0	0.00	28.65	9	6,295	0.14%
2021/03/25	0	0.00	2	28.65	28.65	-2	6,276	-0.03%
2021/03/24	1	29.30	2	29.35	29.30	-1	6,234	-0.02%
2021/03/22	4	28.95	0	0.00	28.95	4	6,122	0.07%
2021/03/19	4	29.03	0	0.00	29.10	4	6,135	0.07%
2021/03/18	22	29.15	0	0.00	29.05	22	6,113	0.36%
2021/03/17	5	29.10	0	0.00	29.10	5	6,181	0.08%
2021/03/15	2	28.90	0	0.00	29.10	2	6,548	0.03%
2021/03/12	0	0.00	2	28.70	28.95	-2	7,216	-0.03%
2021/03/09	0.5	28.45	1	28.40	28.45	-0.5	7,224	-0.01%
2021/03/03	2	30.60	0	0.00	30.60	2	6,834	0.03%
2021/02/26	0	0.00	2	30.40	30.95	-2	6,770	-0.03%
2021/02/25	0	0.00	17	30.55	30.65	-17	6,746	-0.25%
2021/02/24	2	30.80	10	30.85	30.50	-8	6,816	-0.12%
2021/02/23	19	30.88	14	31.09	31.00	5	6,687	0.07%
2021/02/18	91.3	29.50	2	29.65	29.65	89.3	6,260	1.43%
2021/02/17	1	29.35	0	0.00	29.40	1	6,317	0.02%
2021/01/29	0	0.00	130	29.20	29.10	-130	6,375	-2.04%	大賣/鉅額交易
2021/01/28	7	29.30	0	0.00	29.30	7	6,332	0.11%
2021/01/25	0	0.00	1	29.30	29.50	-1	6,277	-0.02%
2021/01/22	0	0.00	1	29.25	29.30	-1	6,252	-0.02%
2021/01/20	0	0.00	9	29.35	29.15	-9	6,197	-0.15%
2021/01/19	0	0.00	1	29.85	29.80	-1	6,118	-0.02%
2021/01/15	0	0.00	4	30.05	29.85	-4	6,042	-0.07%
2021/01/14	3	30.03	1	30.00	30.05	2	5,906	0.03%
2021/01/13	15	29.85	0	0.00	29.85	15	5,892	0.25%
2021/01/11	15	29.93	3	30.00	30.15	12	5,800	0.21%
2021/01/08	4.7	29.37	0	0.00	29.40	4.7	5,671	0.08%
2020/12/31	3	29.70	0	0.00	29.50	3	5,528	0.05%
2020/12/28	1	29.40	0	0.00	29.40	1	5,366	0.02%
2020/12/24	24	29.20	1	29.20	29.20	23	5,336	0.43%
2020/12/23	2	29.15	0	0.00	29.15	2	5,323	0.04%
2020/12/22	2	29.15	0	0.00	29.00	2	5,341	0.04%
2020/12/21	11	29.15	0	0.00	29.20	11	5,356	0.21%
2020/12/17	0	0.00	0.1	29.20	29.20	-0.1	5,288	0.00%
2020/12/14	46.2	29.80	0	0.00	29.80	46.2	5,096	0.91%
2020/12/11	46.2	29.70	0	0.00	29.70	46.2	5,063	0.91%
2020/12/10	31.1	30.06	0	0.00	30.05	31.1	4,961	0.63%
2020/12/09	5	31.18	2	31.18	31.15	3	4,696	0.06%
2020/12/08	2	32.25	112	32.91	31.75	-110	4,523	-2.43%	大賣/鉅額交易
2020/12/07	8	30.49	10.2	30.46	31.25	-2.2	3,891	-0.06%
2020/12/04	40	29.80	0	0.00	29.90	40	3,535	1.13%
2020/12/01	0	0.00	10	29.64	29.65	-10	3,423	-0.29%
2020/11/30	0	0.00	11	29.81	29.50	-11	3,409	-0.32%
2020/11/24	0	0.00	4.5	29.70	29.60	-4.5	3,319	-0.13%
2020/11/23	0	0.00	2	29.30	29.60	-2	3,263	-0.06%
2020/11/18	0	0.00	40	29.15	29.20	-40	3,272	-1.22%
2020/11/16	3	29.12	0	0.00	29.10	3	3,409	0.09%
2020/11/11	0	0.00	1	29.25	29.35	-1	3,394	-0.03%
2020/11/09	0	0.00	3	28.90	28.90	-3	3,523	-0.09%
2020/11/04	0	0.00	5	28.81	28.75	-5	3,661	-0.14%
2020/11/03	2	28.55	0	0.00	28.70	2	3,685	0.05%
2020/10/30	0	0.00	0	28.35	28.20	0	3,715	0.00%
2020/10/29	5	28.45	0	0.00	28.45	5	3,722	0.13%
2020/10/27	2	28.70	0	0.00	28.65	2	3,775	0.05%
2020/10/26	3	28.87	0	28.85	28.85	3	3,792	0.08%
2020/10/23	0	0.00	2	29.05	28.95	-2	3,837	-0.05%
2020/10/21	0	0.00	23	29.28	28.95	-23	4,020	-0.57%
2020/10/20	0	0.00	1	28.75	28.90	-1	4,113	-0.02%
2020/10/15	1	28.50	20	28.60	28.60	-19	4,251	-0.45%
2020/10/14	22	28.43	0	0.00	28.55	22	4,286	0.51%
2020/10/05	1	28.50	1	28.50	28.40	0	5,617	0.00%
2020/09/30	0	0.00	7.7	28.55	28.60	-7.7	5,762	-0.13%
2020/09/28	6	27.90	0	0.00	28.05	6	6,101	0.10%
2020/09/25	1	27.60	0	0.00	27.60	1	6,327	0.02%
2020/09/22	6	28.53	0	0.00	28.45	6	6,755	0.09%
2020/09/21	0	0.00	2	29.00	28.90	-2	6,889	-0.03%
2020/09/14	2	29.05	0	0.00	29.00	2	7,430	0.03%
2020/09/11	5	29.15	0	0.00	29.00	5	7,485	0.07%
2020/09/10	0	0.00	3	29.03	29.10	-3	7,510	-0.04%
2020/09/04	2	28.40	1	28.40	28.50	1	7,924	0.01%
2020/09/03	0.7	28.85	2	29.00	28.70	-1.3	8,277	-0.02%
2020/08/28	0	0.00	4	29.00	29.15	-4	8,671	-0.05%
2020/08/26	1	29.00	3	29.00	28.95	-2	8,858	-0.02%
2020/08/20	5	27.78	0	0.00	27.75	5	9,210	0.05%
2020/08/17	0.4	28.90	0	0.00	28.85	0.4	9,759	0.00%
2020/08/14	3	28.50	1.1	28.33	28.45	1.9	10,623	0.02%
2020/08/13	55.1	28.31	2.1	28.45	28.25	53	10,698	0.50%
2020/08/12	3.4	28.81	0	0.00	28.75	3.4	10,562	0.03%
2020/08/11	10	29.55	0	0.00	29.40	10	10,458	0.10%
2020/08/10	1	29.35	10	29.35	29.35	-9	10,611	-0.08%
2020/08/04	10	29.20	0	0.00	29.30	10	11,202	0.09%
2020/08/03	0	29.35	1	29.15	29.20	-1	11,308	-0.01%
2020/07/28	3	28.70	0	0.00	28.25	3	11,504	0.03%
2020/07/27	1	28.60	9	28.55	28.55	-8	11,547	-0.07%
2020/07/24	7	29.01	0	0.00	29.00	7	11,509	0.06%
2020/07/21	1	29.95	0	0.00	29.85	1	11,397	0.01%
2020/07/17	2	29.73	0	0.00	29.55	2	11,486	0.02%
2020/07/16	1	29.95	0	0.00	30.15	1	11,564	0.01%
2020/07/15	4	29.85	0	0.00	29.85	4	11,684	0.03%
2020/07/14	1	30.25	9	30.16	30.35	-8	11,764	-0.07%
2020/07/13	21	34.03	24	34.12	34.20	-3	11,554	-0.03%
2020/07/10	7	33.92	0	0.00	33.90	7	11,409	0.06%
2020/07/09	0	0.00	4	33.60	33.55	-4	11,334	-0.04%
2020/07/07	5	33.40	0	0.00	33.35	5	11,272	0.04%
2020/07/06	0	0.00	3	33.92	33.95	-3	11,266	-0.03%
2020/07/03	11	32.94	6	33.06	33.30	5	11,364	0.04%
2020/07/02	0	0.00	5	32.70	32.75	-5	11,254	-0.04%
2020/07/01	1	32.50	0	0.00	32.40	1	11,141	0.01%
2020/06/30	0	0.00	10	32.45	32.40	-10	11,075	-0.09%
2020/06/24	5	32.15	24	32.01	32.15	-19	10,937	-0.17%
2020/06/23	0	0.00	22	31.45	31.45	-22	10,969	-0.20%
2020/06/19	7	31.43	1	31.35	31.45	6	11,190	0.05%
2020/06/18	0	0.00	1	31.35	31.45	-1	11,126	-0.01%
2020/06/17	0	0.00	2	31.30	31.30	-2	11,142	-0.02%
2020/06/16	1	31.60	0	0.00	31.55	1	11,267	0.01%
2020/06/12	11	31.44	0	0.00	31.50	11	11,701	0.09%
2020/06/11	31	32.56	1	32.05	32.05	30	11,810	0.25%
2020/06/10	0	0.00	54	32.96	32.80	-54	11,843	-0.46%
2020/06/09	0	0.00	8	32.20	32.35	-8	11,888	-0.07%
2020/06/08	8	32.70	0	0.00	32.10	8	12,160	0.07%
2020/06/05	0	0.00	1	32.40	32.55	-1	12,335	-0.01%
2020/06/04	12	32.00	0	0.00	32.20	12	12,519	0.10%
2020/06/03	1	31.95	0	0.00	31.95	1	12,684	0.01%
2020/06/02	12	32.08	0	0.00	31.95	12	12,674	0.09%
2020/06/01	0	0.00	10	32.30	32.35	-10	12,701	-0.08%
2020/05/29	0	0.00	0.1	32.30	32.30	-0.1	12,842	0.00%
2020/05/28	1	32.05	6	32.21	32.05	-5	13,010	-0.04%
2020/05/27	4	32.05	0	0.00	32.05	4	13,239	0.03%
2020/05/26	10	32.40	1	32.60	32.10	9	13,584	0.07%
2020/05/25	15	32.19	2	32.20	32.35	13	13,635	0.10%
2020/05/22	5	32.82	3	32.87	32.40	2	13,734	0.01%
2020/05/21	14	32.05	36	33.03	33.30	-22	13,906	-0.16%
2020/05/20	0	0.00	1	30.60	30.70	-1	13,366	-0.01%
2020/05/19	0	0.00	1	30.10	30.10	-1	14,171	-0.01%
2020/05/15	6	29.67	0	0.00	29.75	6	15,551	0.04%
2020/05/14	9	30.23	0	0.00	30.10	9	15,703	0.06%
2020/05/13	1	30.95	0	0.00	31.00	1	15,635	0.01%
2020/05/12	13	30.87	12	31.04	31.35	1	15,550	0.01%
2020/05/11	0	0.00	44	30.85	30.80	-44	15,487	-0.28%
2020/05/08	0	0.00	13	30.79	30.50	-13	15,395	-0.08%
2020/05/07	11	30.58	0	0.00	30.80	11	15,297	0.07%
2020/05/06	0	0.00	1	30.85	30.50	-1	15,231	-0.01%
2020/05/04	1	30.10	0	0.00	30.15	1	15,101	0.01%
2020/04/30	2	30.75	10	30.80	30.60	-8	15,050	-0.05%
2020/04/28	11	30.43	0	0.00	30.35	11	14,991	0.07%
2020/04/23	0	0.00	0.3	29.65	29.60	-0.3	15,106	0.00%
2020/04/22	2	29.45	0	0.00	29.50	2	15,092	0.01%
2020/04/21	27	30.01	2	30.00	29.40	25	15,059	0.17%
2020/04/20	1	30.50	0	0.00	30.35	1	14,935	0.01%
2020/04/17	3	31.38	0	0.00	30.85	3	14,813	0.02%
2020/04/16	2	31.35	0	0.00	31.40	2	14,601	0.01%
2020/04/15	3	31.05	32	31.29	31.20	-29	14,441	-0.20%
2020/04/14	3	30.60	5	30.70	30.80	-2	14,234	-0.01%
2020/04/13	35	29.56	4	29.35	29.35	31	14,016	0.22%
2020/04/10	5	29.10	1	29.10	29.15	4	13,957	0.03%
2020/04/09	10	29.10	9	28.91	29.05	1	13,866	0.01%
2020/04/08	4	28.61	5	28.99	29.10	-1	13,659	-0.01%
2020/04/07	3	27.73	1	27.75	27.55	2	13,336	0.01%
2020/04/06	2	27.25	0	0.00	27.30	2	13,221	0.02%
2020/03/31	0	0.00	1	27.55	27.15	-1	13,076	-0.01%
2020/03/26	0.5	27.00	0	0.00	26.85	0.5	12,801	0.00%
2020/03/25	5	26.88	1	27.25	26.45	4	12,784	0.03%
2020/03/24	0	0.00	1	25.75	25.80	-1	12,601	-0.01%
2020/03/20	3	25.17	1	25.05	25.10	2	12,500	0.02%
2020/03/19	6	23.40	2	23.60	23.40	4	12,332	0.03%
2020/03/18	4	26.95	3	26.50	26.00	1	11,994	0.01%
2020/03/17	14	27.10	1	27.20	26.80	13	11,782	0.11%
2020/03/16	53	28.02	1	28.00	27.75	52	11,545	0.45%
2020/03/13	9	28.34	11	28.00	28.95	-2	11,507	-0.02%
2020/03/12	6	30.08	6	29.98	30.05	0	11,085	0.00%
2020/03/11	22	32.04	7	31.83	31.60	15	10,744	0.14%
2020/03/10	4	33.35	3	33.22	33.35	1	10,395	0.01%
2020/03/09	9	33.17	4	32.94	32.70	5	10,107	0.05%
2020/03/06	22	33.87	2	33.95	34.10	20	9,880	0.20%
2020/03/05	8	34.28	4	34.16	34.25	4	9,839	0.04%
2020/03/04	10	33.82	5	33.92	33.70	5	9,695	0.05%
2020/03/03	5	34.68	0	0.00	34.50	5	9,468	0.05%
2020/03/02	2	34.20	0	0.00	34.25	2	9,098	0.02%
2020/02/27	0	0.00	2	35.15	34.05	-2	8,789	-0.02%
2020/02/26	2	34.80	0	0.00	34.75	2	8,378	0.02%
2020/02/25	0	0.00	1.5	34.84	34.55	-1.5	8,182	-0.02%
2020/02/24	0	0.00	67	35.09	35.10	-67	7,914	-0.85%
2020/02/21	0.5	34.00	12	34.56	34.20	-11.6	7,428	-0.16%
2020/02/20	16	34.27	10	34.44	34.40	6	7,200	0.08%
2020/02/19	4	32.89	7	33.12	33.50	-3	6,467	-0.05%
2020/02/18	4	31.60	24	31.79	31.60	-20	5,842	-0.34%
2020/02/17	4	30.40	3	30.60	30.50	1	5,350	0.02%
2020/02/13	1	29.40	0	0.00	29.35	1	5,375	0.02%
2020/02/04	2	28.50	0	0.00	28.50	2	5,368	0.04%
2020/02/03	4	27.75	0	0.00	28.40	4	5,355	0.07%
2020/01/17	0	0.00	4	30.48	30.40	-4	5,432	-0.07%
2020/01/16	2	30.00	0	0.00	29.95	2	5,315	0.04%
2020/01/15	0	0.00	2	29.90	29.85	-2	5,260	-0.04%
2020/01/09	4	28.40	0	0.00	28.30	4	4,987	0.08%
2020/01/07	2	28.50	0	0.00	28.55	2	5,001	0.04%
2020/01/06	2	28.50	0	0.00	28.60	2	4,970	0.04%
2020/01/03	2	28.80	0	0.00	28.95	2	4,950	0.04%
2020/01/02	0	0.00	23.1	29.05	28.95	-23.1	4,932	-0.47%
2019/12/27	0.6	28.90	6	28.95	29.00	-5.5	4,888	-0.11%
2019/12/23	0	0.00	1	29.15	29.10	-1	4,971	-0.02%
2019/12/20	1	29.20	0	0.00	29.00	1	5,011	0.02%
2019/12/18	6	29.18	3	29.17	29.20	3	4,875	0.06%
2019/12/13	2	28.50	6	28.67	28.65	-4	4,720	-0.08%
2019/12/12	1	28.60	0	0.00	28.70	1	4,641	0.02%
2019/12/10	6	28.93	1	29.05	28.80	5	4,624	0.11%
2019/12/03	2	27.85	0	0.00	28.00	2	4,371	0.05%
2019/12/02	4	28.00	0	0.00	28.00	4	4,352	0.09%
2019/11/25	2	28.50	0	0.00	28.50	2	4,288	0.05%
2019/11/22	2	28.70	0	0.00	28.70	2	4,306	0.05%
2019/11/19	0	0.00	0.7	29.25	29.30	-0.7	4,174	-0.02%
2019/11/18	0	0.00	1	29.40	29.30	-1	4,043	-0.02%
2019/11/14	8	28.67	0	0.00	28.70	8	3,743	0.21%
2019/11/13	7	28.84	0	0.00	28.90	7	3,464	0.20%
2019/11/11	4	27.78	0	0.00	27.75	4	2,970	0.13%
2019/11/07	0	0.00	4	27.00	26.90	-4	2,700	-0.15%
2019/11/05	2	27.00	0	0.00	26.95	2	2,653	0.08%
2019/10/30	0	0.00	6	26.40	26.80	-6	2,644	-0.23%
2019/10/28	1	26.95	0	0.00	26.90	1	2,532	0.04%
2019/10/24	0.6	26.00	0	0.00	26.00	0.6	2,207	0.03%
2019/10/21	6	25.70	0	0.00	25.75	6	2,177	0.28%
2019/10/15	0	0.00	0.5	25.95	25.90	-0.5	2,048	-0.03%
2019/10/08	1	26.15	0	0.00	26.10	1	2,040	0.05%
2019/09/27	4	26.15	0	0.00	26.15	4	1,979	0.20%
2019/09/20	1.6	26.24	0	0.00	26.15	1.6	1,772	0.09%
2019/09/16	7	26.15	0	0.00	26.30	7	1,740	0.40%
2019/08/15	5	31.20	0	0.00	31.40	5	1,414	0.35%
2019/08/05	0	0.00	14	31.20	31.20	-14	1,450	-0.97%
2019/07/17	0	0.00	2	32.25	32.15	-2	1,489	-0.13%
2019/07/15	0	0.00	0.2	32.30	32.45	-0.2	1,471	-0.01%
2019/07/08	2	31.50	0	0.00	31.55	2	1,445	0.14%
2019/06/21	4	30.25	0	0.00	30.30	4	1,551	0.26%
2019/06/20	10	30.10	0	0.00	30.10	10	1,559	0.64%
2019/05/24	0.1	29.20	0	0.00	29.20	0.1	2,357	0.00%
2019/05/20	0.2	29.45	0	0.00	29.40	0.2	2,379	0.01%
2019/05/17	0.2	29.60	0	0.00	29.60	0.2	2,376	0.01%
2019/05/15	1	30.00	1	30.00	30.00	0	2,391	0.00%
2019/05/13	0	0.00	1	29.60	29.35	-1	2,394	-0.04%
2019/05/07	0.1	31.95	0	0.00	32.00	0.1	2,319	0.00%
2019/04/10	0	0.00	0.6	32.05	32.05	-0.6	2,315	-0.03%
2019/04/09	0	0.00	1	32.70	32.50	-1	2,297	-0.04%
2019/04/03	12	31.95	0	0.00	31.90	12	2,289	0.52%
2019/04/01	0	0.00	4	31.50	31.65	-4	2,436	-0.16%
2019/03/27	8	31.55	0	0.00	31.65	8	2,647	0.30%
2019/03/20	5	31.45	0.2	31.45	31.50	4.8	2,664	0.18%
2019/03/14	7	30.90	0	0.00	30.85	7	2,394	0.29%
2019/03/12	51	30.91	0	0.00	30.80	51	2,340	2.18%
2019/03/08	11	30.99	0	0.00	31.15	11	2,259	0.49%
2019/03/07	10.3	31.10	0	0.00	31.05	10.3	2,233	0.46%
2019/03/06	7	31.90	0	0.00	31.80	7	2,191	0.32%
2019/03/05	30	31.93	10	31.95	32.05	20	2,155	0.93%
2019/03/04	23	31.68	3	31.60	31.90	20	2,056	0.97%
2019/02/15	0	0.00	2	28.20	28.25	-2	1,650	-0.12%
2019/01/30	0	0.00	1	27.65	27.55	-1	1,528	-0.07%
2019/01/28	0	0.00	0	27.50	27.60	0	1,526	0.00%
2019/01/25	0	27.35	0	0.00	27.50	0	1,526	0.00%
2018/12/26	0	0.00	5	23.70	24.00	-5	1,597	-0.31%
2018/12/24	5	24.90	0	0.00	24.05	5	1,552	0.32%
2018/12/14	1	26.80	0	0.00	26.75	1	1,175	0.09%
2018/12/06	1	27.45	0	0.00	27.15	1	1,237	0.08%
2018/12/05	1	27.90	0	0.00	27.95	1	1,251	0.08%
2018/12/03	1	28.50	0	0.00	28.55	1	1,324	0.08%
2018/11/28	0	28.00	0	0.00	28.00	0	1,509	0.00%
2018/10/08	0.2	26.50	0	0.00	26.50	0.2	1,667	0.01%
2018/10/03	0	26.95	0	0.00	26.90	0	1,594	0.00%
2018/09/11	1	28.50	0	0.00	28.60	1	1,469	0.07%
2018/09/07	1	29.70	0	0.00	29.45	1	1,456	0.07%
2018/09/03	0.6	35.50	0	0.00	35.60	0.6	1,234	0.05%
2018/07/30	0	0.00	5.4	33.46	33.75	-5.4	1,210	-0.45%
2018/07/23	0	0.00	2	33.80	33.80	-2	1,203	-0.17%
2018/07/20	2	34.03	0	0.00	33.80	2	1,210	0.17%
2018/07/16	10	32.90	0	0.00	32.95	10	1,174	0.85%
2018/07/09	0	0.00	0	32.85	32.85	0	1,217	0.00%
2018/06/25	0	0.00	3	32.95	32.95	-3	1,285	-0.23%
2018/06/22	3	32.70	0	0.00	32.95	3	1,308	0.23%
2018/06/12	0	0.00	2	32.85	32.95	-2	1,524	-0.13%
2018/06/11	1	33.15	0	0.00	32.95	1	1,530	0.07%
2018/06/07	1	33.75	5	33.65	33.70	-4	1,525	-0.26%
2018/06/06	5	33.70	0	0.00	33.60	5	1,536	0.33%
2018/06/05	18	33.40	5	33.30	33.45	13	1,516	0.86%
2018/04/09	0	0.00	1	33.75	33.85	-1	1,997	-0.05%
2018/03/31	0	0.00	1	33.85	34.20	-1	2,025	-0.05%
2018/03/30	1	33.90	0	0.00	33.90	1	2,027	0.05%
2018/03/28	1	33.40	0	0.00	33.50	1	2,027	0.05%
2018/03/26	1	33.10	0	0.00	32.90	1	1,997	0.05%
2018/03/13	0	0.00	5	33.00	33.20	-5	2,254	-0.22%
2018/03/02	5	32.45	0	0.00	32.60	5	2,480	0.20%
2018/02/12	3	30.95	0	0.00	31.00	3	2,529	0.12%
2018/02/02	0.3	33.35	0	0.00	33.40	0.3	2,560	0.01%
2018/01/15	0	0.00	3	34.00	34.00	-3	2,643	-0.11%