神達 (3706)-中國信託-永康券商分點個股進出

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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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	27.7	46.96	178.5	47.55	47.95	-150.8	29,279	-0.52%	大賣/鉅額交易
2024/05/20	15	45.34	22	45.38	45.80	-7	28,708	-0.02%
2024/05/17	26.1	46.56	25	46.19	45.90	1.1	28,138	0.00%
2024/05/16	43.3	47.55	20	47.13	46.80	23.3	27,886	0.08%
2024/05/15	64.2	47.33	30	47.59	47.40	34.2	27,835	0.12%
2024/05/14	27	46.27	43.6	46.48	48.00	-16.6	27,668	-0.06%
2024/05/13	4	44.68	5	44.81	44.85	-1	27,147	0.00%
2024/05/10	31.2	44.19	51	44.21	44.10	-19.9	27,071	-0.07%
2024/05/09	3.2	42.94	3	42.75	42.75	0.2	26,688	0.00%
2024/05/08	53	42.91	11	42.85	42.95	42	26,814	0.16%
2024/05/07	4	42.63	2	42.68	43.00	2	26,976	0.01%
2024/05/06	61	43.57	16	43.28	43.20	45	26,908	0.17%
2024/05/03	15	44.94	11.1	44.40	43.75	4	26,916	0.01%
2024/05/02	18	44.81	13	44.67	44.60	5	27,037	0.02%
2024/04/30	14	45.72	12	45.33	45.40	2	27,395	0.01%
2024/04/29	16	46.23	26	45.96	45.90	-10	27,857	-0.04%
2024/04/26	22.2	45.21	38	45.75	45.70	-15.9	28,831	-0.05%
2024/04/25	16.2	43.98	20	44.19	44.05	-3.8	28,993	-0.01%
2024/04/24	25.7	43.98	50	44.17	44.60	-24.3	29,086	-0.08%
2024/04/23	19	42.45	10	42.70	42.80	9	29,074	0.03%
2024/04/22	24.3	43.12	12	42.88	42.20	12.3	29,228	0.04%
2024/04/19	27	43.63	16	44.47	43.70	11	29,229	0.04%
2024/04/18	15	44.58	26	44.78	44.70	-11	29,358	-0.04%
2024/04/17	24.1	45.31	6	45.16	45.00	18.1	29,809	0.06%
2024/04/16	15.1	45.26	2.1	45.09	44.55	13	30,455	0.04%
2024/04/15	13	47.40	7	47.06	46.85	6	30,218	0.02%
2024/04/12	5.2	48.82	12	48.69	48.60	-6.8	30,070	-0.02%
2024/04/11	14	48.71	71	48.79	48.85	-57	30,088	-0.19%
2024/04/10	3	50.43	4	50.03	49.55	-1	30,183	0.00%
2024/04/09	4	49.94	2.4	49.95	50.00	1.6	30,203	0.01%
2024/04/08	18.1	50.27	9	50.19	50.20	9.1	30,454	0.03%
2024/04/03	15.2	49.95	1	49.85	50.00	14.2	30,964	0.05%
2024/04/02	30	50.27	72	50.60	50.10	-42	32,738	-0.13%
2024/04/01	26.6	51.49	19.5	51.29	51.10	7.1	32,628	0.02%
2024/03/29	45	51.11	42.5	51.22	51.50	2.5	32,317	0.01%
2024/03/28	123.3	53.92	37.4	52.67	52.20	85.9	31,969	0.27%	大買/
2024/03/27	37.4	55.72	71	56.04	56.70	-33.6	30,939	-0.11%
2024/03/26	59.8	53.60	95.2	52.73	53.20	-35.4	29,545	-0.12%
2024/03/25	100.2	54.61	51	54.25	54.00	49.2	29,445	0.17%
2024/03/22	192.6	57.28	117.7	56.50	54.00	74.9	28,813	0.26%	大買/大賣/
2024/03/21	162	55.36	148.9	55.88	57.90	13.2	26,387	0.05%	大買/大賣/
2024/03/20	51.9	52.03	108	53.13	53.60	-56.2	23,391	-0.24%	大賣/
2024/03/19	39.5	47.90	65	48.31	48.80	-25.5	21,293	-0.12%
2024/03/18	19.5	45.44	0	0.00	46.50	19.5	20,908	0.09%
2024/03/15	6.4	45.40	16	45.46	45.60	-9.6	20,820	-0.05%
2024/03/14	11.1	45.69	17	45.75	45.55	-5.9	20,658	-0.03%
2024/03/13	25.1	45.62	33	45.84	45.65	-7.9	20,533	-0.04%
2024/03/12	12	44.69	33	45.00	45.30	-21	20,128	-0.10%
2024/03/11	16	43.66	5	43.99	43.70	11	19,919	0.06%
2024/03/08	0	0.00	1.2	42.49	42.50	-1.2	19,835	-0.01%
2024/03/07	4	42.71	15	42.89	42.70	-11	20,023	-0.05%
2024/03/06	5	43.05	11	43.56	43.30	-6	20,391	-0.03%
2024/03/05	1.6	43.21	11	43.09	43.55	-9.4	20,432	-0.05%
2024/03/04	5	43.46	6	43.85	43.20	-1	20,436	0.00%
2024/03/01	19	42.96	14.8	43.03	43.05	4.2	20,313	0.02%
2024/02/29	21	41.53	6	41.89	42.30	15	20,308	0.07%
2024/02/27	60.9	41.77	21.4	41.86	41.60	39.6	20,415	0.19%
2024/02/26	23	43.01	11	42.98	42.95	12	20,354	0.06%
2024/02/23	21	44.38	21	45.20	43.60	0	20,439	0.00%
2024/02/22	10	44.94	29	45.36	44.45	-19	20,545	-0.09%
2024/02/21	14	43.96	12	44.44	43.75	2	20,177	0.01%
2024/02/20	21.5	44.00	58	43.79	43.75	-36.5	20,306	-0.18%
2024/02/19	45	44.58	1	44.65	44.15	44	20,252	0.22%
2024/02/16	12	45.56	4	45.74	45.60	8	20,286	0.04%
2024/02/15	25	44.67	9.1	44.82	45.10	16	20,101	0.08%
2024/02/05	4.5	45.13	3	44.95	44.80	1.5	19,880	0.01%
2024/02/02	15	45.11	43.2	45.11	45.10	-28.2	19,884	-0.14%
2024/02/01	7	44.59	12	44.66	44.65	-5	19,825	-0.03%
2024/01/31	4	45.25	6	45.69	45.00	-2	19,888	-0.01%
2024/01/30	2	45.68	6	45.91	46.40	-4	19,712	-0.02%
2024/01/29	5	45.13	31	45.27	45.30	-26	19,491	-0.13%
2024/01/26	2	44.60	18	44.65	44.50	-16	19,452	-0.08%
2024/01/25	27.2	45.67	19	45.44	45.40	8.2	19,385	0.04%
2024/01/24	3	46.80	11	46.50	46.10	-8	19,145	-0.04%
2024/01/23	43.1	46.19	28.1	46.32	46.40	14.9	18,790	0.08%
2024/01/22	30	46.54	39	46.47	46.40	-9	18,283	-0.05%
2024/01/19	9.3	44.60	37.1	44.33	44.85	-27.8	17,193	-0.16%
2024/01/18	9	42.97	14	43.06	43.35	-5	16,714	-0.03%
2024/01/17	11.5	43.42	57	43.24	43.25	-45.5	16,663	-0.27%
2024/01/16	24	43.50	9	43.63	43.60	15	16,614	0.09%
2024/01/15	2	43.85	6	44.04	43.95	-4	16,467	-0.02%
2024/01/12	41	43.86	17	43.63	43.55	24	16,410	0.15%
2024/01/11	31	44.15	41	44.49	44.55	-10	16,224	-0.06%
2024/01/10	14	43.37	99	43.16	43.65	-85	15,998	-0.53%
2024/01/09	3	43.08	6	42.55	41.95	-3	15,344	-0.02%
2024/01/08	2	42.25	4	42.15	42.15	-2	15,597	-0.01%
2024/01/05	5	42.22	5.5	42.31	42.25	-0.5	16,105	0.00%
2024/01/04	66	42.23	6	42.54	42.10	60	16,376	0.37%
2024/01/03	6	43.06	15.5	42.98	43.30	-9.5	16,329	-0.06%
2024/01/02	24	43.55	15	43.15	43.20	9	16,273	0.06%
2023/12/29	63	44.45	13	44.60	44.55	50	15,997	0.31%
2023/12/28	87	44.79	82.6	44.86	45.00	4.4	15,338	0.03%
2023/12/27	9.1	42.26	21	42.49	42.55	-12	13,513	-0.09%
2023/12/26	0	0.00	1	42.10	42.10	-1	13,726	-0.01%
2023/12/25	21	41.70	3	42.00	41.55	18	13,929	0.13%
2023/12/22	26.1	41.51	1	41.25	41.60	25.1	13,969	0.18%
2023/12/21	6	41.56	6	41.48	41.50	0	14,021	0.00%
2023/12/20	9	41.76	73	41.57	41.65	-64	14,239	-0.45%
2023/12/19	0	0.00	2	39.85	39.50	-2	14,259	-0.01%
2023/12/18	3	40.25	1	40.45	40.30	2	14,458	0.01%
2023/12/15	3	40.48	9	40.61	40.25	-6	15,181	-0.04%
2023/12/14	20	41.03	37	41.13	40.70	-17	15,435	-0.11%
2023/12/13	27	41.92	39	42.05	41.20	-12	15,245	-0.08%
2023/12/12	0.5	41.25	6	41.28	40.90	-5.5	14,422	-0.04%
2023/12/11	1	41.15	2.1	41.40	41.15	-1.1	14,501	-0.01%
2023/12/08	4	41.35	4	41.63	40.95	0	14,553	0.00%
2023/12/07	12	41.36	7	41.26	41.15	5	14,461	0.03%
2023/12/06	8	41.36	2	41.38	41.15	6	14,542	0.04%
2023/12/05	13	40.88	2	40.85	40.75	11	14,492	0.08%
2023/12/04	10	41.21	66	41.29	41.25	-56	14,429	-0.39%
2023/12/01	18	41.47	22	41.41	41.40	-4	14,215	-0.03%
2023/11/30	1	39.80	2	40.25	40.20	-1	13,802	-0.01%
2023/11/29	1	39.85	5	39.68	39.85	-4	13,797	-0.03%
2023/11/28	8	39.03	3.3	39.06	39.30	4.7	13,956	0.03%
2023/11/27	11	39.01	16	39.08	38.25	-5	14,123	-0.04%
2023/11/24	39	39.92	1	39.80	39.75	38	14,088	0.27%
2023/11/23	18.6	41.04	4	41.30	40.90	14.6	14,040	0.10%
2023/11/22	13	40.88	3	40.87	40.75	10	14,038	0.07%
2023/11/21	4	41.73	59.4	42.05	42.20	-55.4	14,068	-0.39%
2023/11/20	13	40.82	7	40.87	41.20	6	14,328	0.04%
2023/11/17	12	40.25	35.5	40.56	40.90	-23.5	14,375	-0.16%
2023/11/16	11	39.20	106	39.20	39.30	-95	14,457	-0.66%	大賣/
2023/11/15	233	39.41	110	38.83	38.70	123	14,825	0.83%	大買/大賣/鉅額交易
2023/11/14	9	39.96	12.1	39.94	39.85	-3.1	16,064	-0.02%
2023/11/13	72.5	39.41	60	39.75	39.70	12.5	16,441	0.08%
2023/11/10	0	0.00	4.5	39.57	39.50	-4.5	16,710	-0.03%
2023/11/09	4	38.91	2	39.00	38.85	2	16,978	0.01%
2023/11/08	0	0.00	3	39.30	39.10	-3	17,277	-0.02%
2023/11/06	52	38.55	53	38.70	38.70	-1	18,229	-0.01%
2023/11/03	5	38.15	0	0.00	38.10	5	18,679	0.03%
2023/11/02	0	0.00	1	37.95	37.90	-1	19,410	-0.01%
2023/11/01	1	36.85	1	37.10	36.90	0	20,759	0.00%
2023/10/31	11.1	36.89	7	36.87	36.75	4.1	21,299	0.02%
2023/10/30	0	0.00	2	38.15	37.90	-2	21,465	-0.01%
2023/10/27	0	0.00	11	38.23	38.15	-11	21,611	-0.05%
2023/10/26	1	38.45	4	38.30	38.20	-3	21,951	-0.01%
2023/10/24	13	38.60	8	38.78	39.00	5	22,137	0.02%
2023/10/23	7	38.26	20	37.62	38.30	-13	22,215	-0.06%
2023/10/20	3	37.80	2	37.15	37.95	1	22,467	0.00%
2023/10/19	1	37.40	0	0.00	38.00	1	22,749	0.00%
2023/10/18	8.1	37.84	2	38.25	37.50	6.1	23,174	0.03%
2023/10/17	5	39.81	3	39.70	39.35	2	23,530	0.01%
2023/10/16	38.3	40.94	18	40.41	39.80	20.3	26,345	0.08%
2023/10/13	24.4	42.01	16	42.24	42.00	8.4	30,275	0.03%
2023/10/12	12	41.00	13.9	40.76	41.85	-1.9	30,070	-0.01%
2023/10/11	12.3	40.08	1	40.55	39.65	11.3	30,478	0.04%
2023/10/06	1	42.05	4	41.35	41.50	-3	30,983	-0.01%
2023/10/04	0.5	41.03	4	40.88	41.20	-3.5	33,163	-0.01%
2023/10/03	31.3	41.86	4	41.40	41.45	27.3	33,217	0.08%
2023/10/02	12	42.38	37	42.47	42.50	-25	33,214	-0.08%
2023/09/28	42.4	41.30	18	40.86	40.75	24.4	33,075	0.07%
2023/09/27	1	40.50	2	40.80	40.80	-1	33,344	0.00%
2023/09/26	24	40.36	2	40.08	40.10	22	34,282	0.06%
2023/09/25	11	40.66	10	40.30	40.10	1	34,571	0.00%
2023/09/22	3	39.73	9	40.09	40.80	-6	34,366	-0.02%
2023/09/21	14	38.85	0	0.00	39.25	14	34,107	0.04%
2023/09/20	29	39.98	21.5	40.16	39.50	7.5	34,089	0.02%
2023/09/19	8.5	39.16	10	38.62	38.45	-1.5	33,817	0.00%
2023/09/18	1	38.00	0.3	38.15	37.80	0.7	34,400	0.00%
2023/09/15	0	0.00	12	38.82	38.70	-12	34,706	-0.03%
2023/09/14	11	38.85	2	38.65	38.70	9	34,870	0.03%
2023/09/13	1	38.65	3	38.47	38.55	-2	35,439	-0.01%
2023/09/12	5	38.48	2	38.50	38.45	3	37,017	0.01%
2023/09/11	9	38.35	26.1	38.36	38.20	-17.1	38,498	-0.04%
2023/09/08	4.1	39.35	4	39.55	39.25	0.1	38,420	0.00%
2023/09/07	0	0.00	1	39.65	39.65	-1	38,624	0.00%
2023/09/06	19	40.68	12	40.28	40.15	7	38,619	0.02%
2023/09/05	2	40.10	8	39.74	40.35	-6	38,718	-0.02%
2023/09/04	4	39.63	4	39.88	39.90	0	38,830	0.00%
2023/09/01	58	40.07	7	40.11	39.75	51	38,850	0.13%
2023/08/31	34	40.27	4.7	40.53	40.55	29.3	38,766	0.08%
2023/08/30	7.4	41.18	6	41.84	40.95	1.4	38,883	0.00%
2023/08/29	10	41.70	14.2	41.19	41.20	-4.2	39,373	-0.01%
2023/08/28	6	41.18	4	41.23	41.35	2	40,556	0.00%
2023/08/25	29	42.08	54	42.00	41.70	-25	40,916	-0.06%
2023/08/24	30	44.08	23	45.01	43.30	7	40,875	0.02%
2023/08/23	8	43.51	11.3	43.32	44.00	-3.3	40,874	-0.01%
2023/08/22	17	43.87	5	43.50	43.20	12	40,647	0.03%
2023/08/21	24.3	43.74	5	44.28	43.30	19.3	40,346	0.05%
2023/08/18	64	45.61	55	44.73	44.05	9	39,988	0.02%
2023/08/17	7	42.66	8	42.85	43.10	-1	38,655	0.00%
2023/08/16	3	42.58	6	42.51	43.00	-3	38,358	-0.01%
2023/08/15	52	43.95	5	43.50	43.35	47	38,455	0.12%
2023/08/14	11	42.87	33	42.56	42.80	-22	38,131	-0.06%
2023/08/11	21	43.43	8	43.01	42.85	13	37,795	0.03%
2023/08/10	19	42.36	29	42.55	42.30	-10	37,397	-0.03%
2023/08/09	15.2	45.84	28.1	45.04	45.00	-12.9	36,606	-0.04%
2023/08/08	42	47.48	24	47.17	46.35	18	36,084	0.05%
2023/08/07	75.1	47.66	52	47.57	48.45	23.1	35,289	0.07%
2023/08/04	16.1	45.67	27	45.39	45.15	-10.9	33,829	-0.03%
2023/08/02	16	46.93	9.5	44.57	44.95	6.5	33,238	0.02%
2023/08/01	17	48.25	19	47.56	48.60	-2	32,945	-0.01%
2023/07/31	30	48.53	19	48.35	47.05	11	32,749	0.03%
2023/07/28	13	48.78	8.6	47.78	49.50	4.4	32,343	0.01%
2023/07/27	4.9	47.16	13.3	47.09	46.80	-8.4	32,140	-0.03%
2023/07/26	8	47.98	24.5	47.87	47.10	-16.4	31,987	-0.05%
2023/07/25	24.3	48.74	9	48.71	48.30	15.3	31,791	0.05%
2023/07/24	36.3	49.37	14	50.05	49.90	22.3	31,491	0.07%
2023/07/21	15.4	47.87	21.6	45.28	49.30	-6.3	31,107	-0.02%
2023/07/20	35.1	48.19	77.2	47.64	46.80	-42.1	30,607	-0.14%
2023/07/19	129.3	52.42	129	52.13	51.10	0.3	29,960	0.00%	大買/大賣/
2023/07/18	209.4	53.81	204.7	52.38	50.40	4.7	27,034	0.02%	大買/大賣/
2023/07/17	20.1	52.20	13.1	52.20	52.20	7	22,706	0.03%
2023/07/14	58	46.93	11.1	47.13	47.50	46.9	22,355	0.21%
2023/07/13	22	42.97	17.1	43.13	43.20	4.9	21,592	0.02%
2023/07/12	60.5	38.27	116	37.89	39.30	-55.5	20,937	-0.27%	大賣/
2023/07/11	25	35.74	27	35.76	35.75	-2	18,866	-0.01%
2023/07/10	3	34.87	19	35.00	34.90	-16	18,579	-0.09%
2023/07/07	8	35.43	4	35.20	35.35	4	18,406	0.02%
2023/07/06	36	35.72	56	35.78	35.55	-20	18,239	-0.11%
2023/07/05	65	36.61	9	36.52	36.15	56	17,878	0.31%
2023/07/04	43	37.43	30.2	37.96	37.70	12.8	17,291	0.07%
2023/07/03	12	35.85	12.5	36.24	35.95	-0.5	16,168	0.00%
2023/06/30	14	34.53	3	34.90	34.95	11	15,723	0.07%
2023/06/29	49	34.75	19	34.97	34.70	30	15,578	0.19%
2023/06/28	11.5	35.28	14	35.09	34.70	-2.5	15,444	-0.02%
2023/06/27	28	35.79	36	35.85	35.35	-8	15,208	-0.05%
2023/06/26	58.7	36.29	41.4	36.52	36.85	17.4	14,732	0.12%
2023/06/21	22.1	35.35	14	35.21	35.15	8.1	13,755	0.06%
2023/06/20	22	34.65	45	34.55	34.50	-23	13,358	-0.17%
2023/06/19	37	35.45	7	35.04	35.40	30	13,068	0.23%
2023/06/16	126	37.58	35.2	37.12	36.45	90.8	12,329	0.74%	大買/
2023/06/15	22.5	34.85	41.3	34.62	36.15	-18.8	10,611	-0.18%
2023/06/14	0.5	32.80	16	33.10	32.90	-15.5	9,027	-0.17%
2023/06/13	21	32.88	12	32.98	32.85	9	8,882	0.10%
2023/06/12	0	0.00	20	32.14	32.10	-20	8,565	-0.23%
2023/06/09	2	32.23	11	31.96	32.40	-9	8,506	-0.11%
2023/06/08	4	32.24	4	31.65	31.55	0	8,322	0.00%
2023/06/07	11	32.02	4	32.30	32.40	7	8,188	0.09%
2023/06/06	2	31.98	11	32.27	31.95	-9	8,098	-0.11%
2023/06/05	10	33.14	31	32.75	32.65	-21	7,965	-0.26%
2023/06/02	11	33.10	11.5	33.22	32.90	-0.5	7,652	-0.01%
2023/06/01	59	33.36	67	33.19	33.40	-8	7,043	-0.11%
2023/05/31	13	31.62	29	31.75	31.95	-16	5,728	-0.28%
2023/05/30	23	31.23	8	31.10	31.00	15	5,203	0.29%
2023/05/29	44	31.33	10	31.32	31.40	34	5,067	0.67%
2023/05/26	7	29.49	0	0.00	29.25	7	4,433	0.16%
2023/05/25	6	29.50	2	29.45	29.50	4	4,387	0.09%
2023/05/24	2	29.23	0	0.00	29.20	2	4,322	0.05%
2023/05/23	4	29.61	4	29.36	29.25	0	4,223	0.00%
2023/05/22	1	30.10	3	30.20	30.15	-2	4,015	-0.05%
2023/05/19	12	30.33	42	29.92	30.20	-30	3,821	-0.79%
2023/05/18	1	28.60	3	28.30	28.40	-2	3,282	-0.06%
2023/05/16	0.2	28.20	1	28.25	28.25	-0.8	3,208	-0.02%
2023/05/12	1	27.90	1	27.95	27.85	0	3,217	0.00%
2023/05/11	2	27.90	1	27.90	27.85	1	3,316	0.03%
2023/05/10	1	27.85	0	0.00	28.15	1	3,350	0.03%
2023/05/09	1.5	27.98	0	0.00	27.95	1.5	3,426	0.04%
2023/05/05	1	28.20	0	0.00	28.15	1	3,512	0.03%
2023/05/04	1.5	28.30	0	0.00	28.35	1.5	3,526	0.04%
2023/04/26	0	0.00	0.3	27.95	28.10	-0.3	3,537	-0.01%
2023/04/24	0.1	27.90	1	27.95	28.30	-0.9	3,441	-0.02%
2023/04/20	2	28.03	2	27.88	27.85	0	3,378	0.00%
2023/04/19	5	27.95	1	27.95	27.95	4	3,349	0.12%
2023/04/17	6	28.63	12	28.58	28.60	-6	3,244	-0.18%
2023/04/14	1	27.90	5	28.08	28.10	-4	3,103	-0.13%
2023/04/13	1	27.70	2	27.75	27.80	-1	3,054	-0.03%
2023/04/12	21	27.76	0	0.00	27.75	21	3,082	0.68%
2023/04/11	3	27.95	7	27.89	27.90	-4	3,085	-0.13%
2023/04/10	6	27.42	1	27.50	27.40	5	3,027	0.17%
2023/04/06	1	27.25	0	0.00	27.30	1	2,993	0.03%
2023/03/31	1	27.35	6	27.30	27.30	-5	2,977	-0.17%
2023/03/29	10	27.53	5	27.45	27.45	5	2,977	0.17%
2023/03/28	5	28.50	1	28.55	28.50	4	3,005	0.13%
2023/03/23	1	28.55	0	0.00	28.60	1	3,023	0.03%
2023/03/22	2	28.65	2	28.80	28.80	0	3,014	0.00%
2023/03/21	2.5	28.55	0	0.00	28.55	2.5	2,995	0.08%
2023/03/20	2	28.33	0	0.00	28.35	2	2,979	0.07%
2023/03/17	0	0.00	0.1	28.10	28.00	-0.1	2,965	0.00%
2023/03/16	1	27.95	0	0.00	27.90	1	2,933	0.03%
2023/03/15	0	0.00	1	28.35	28.20	-1	2,914	-0.03%
2023/03/14	7	28.21	0	0.00	28.25	7	2,932	0.24%
2023/03/13	3	28.50	0	0.00	28.50	3	2,929	0.10%
2023/03/10	6	28.70	0	0.00	28.65	6	2,899	0.21%
2023/03/09	9	29.04	0	0.00	29.05	9	2,864	0.31%
2023/03/08	10	29.15	0	0.00	29.15	10	2,812	0.36%
2023/03/06	1.3	29.23	1	29.35	29.35	0.3	2,738	0.01%
2023/03/03	0	0.00	3	29.35	29.35	-3	2,700	-0.11%
2023/03/02	1	29.20	0	0.00	29.45	1	2,659	0.04%
2023/03/01	8	29.51	10	29.45	29.50	-2	2,598	-0.08%
2023/02/24	0	0.00	2	31.58	31.60	-2	2,429	-0.08%
2023/02/23	0	0.00	1	31.30	31.20	-1	2,369	-0.04%
2023/02/22	0	0.00	1	30.95	31.00	-1	2,369	-0.04%
2023/02/21	1	31.00	0	0.00	31.10	1	2,378	0.04%
2023/02/20	1	31.00	1	30.95	30.95	0	2,453	0.00%
2023/02/14	1	31.00	1	30.75	31.05	0	2,588	0.00%
2023/02/10	0	0.00	5	30.75	30.80	-5	2,686	-0.19%
2023/02/09	0	0.00	1	30.90	30.90	-1	2,666	-0.04%
2023/02/07	11	31.57	11	31.88	31.85	0	2,512	0.00%
2023/02/06	3	31.47	6	31.43	31.50	-3	2,430	-0.12%
2023/02/03	10	31.21	3	31.17	31.40	7	2,400	0.29%
2023/02/02	0	0.00	2	30.90	30.85	-2	2,337	-0.09%
2023/02/01	1	30.80	0	0.00	30.75	1	2,309	0.04%
2023/01/16	0	0.00	2	29.95	29.90	-2	2,190	-0.09%
2023/01/13	1	30.25	7	30.30	30.05	-6	2,179	-0.28%
2023/01/09	0	0.00	2	29.65	29.75	-2	2,122	-0.09%
2023/01/06	0	0.00	3	29.40	29.50	-3	2,120	-0.14%
2023/01/05	2	29.50	0	0.00	29.50	2	2,135	0.09%
2023/01/03	0.2	29.50	0	0.00	29.60	0.2	2,154	0.01%
2022/12/30	3	30.00	2	30.10	29.50	1	2,154	0.05%
2022/12/28	2	29.25	5	29.34	29.15	-3	2,050	-0.15%
2022/12/23	0	0.00	1	29.60	29.70	-1	2,062	-0.05%
2022/12/22	0	0.00	4	30.05	29.75	-4	2,115	-0.19%
2022/12/20	4	30.11	1	29.75	29.60	3	2,060	0.15%
2022/12/19	0	0.00	1	29.55	29.75	-1	2,012	-0.05%
2022/12/16	2	29.35	0	0.00	29.40	2	1,889	0.11%
2022/12/13	3	29.50	0	0.00	29.65	3	1,821	0.16%
2022/12/08	0	0.00	10	28.95	29.20	-10	1,818	-0.55%
2022/12/06	0	0.00	3	29.55	29.20	-3	1,803	-0.17%
2022/12/05	0	0.00	1	29.75	29.70	-1	1,764	-0.06%
2022/12/02	10	29.95	0	0.00	29.95	10	1,791	0.56%
2022/12/01	2	29.93	6	30.10	29.95	-4	1,794	-0.22%
2022/11/30	2.6	29.71	4	29.76	29.75	-1.4	1,770	-0.08%
2022/11/28	0.9	29.30	0	0.00	29.50	0.9	1,737	0.05%
2022/11/17	0	0.00	12	29.20	29.20	-12	1,703	-0.70%
2022/11/16	0.1	29.27	3	29.27	29.15	-2.9	1,685	-0.17%
2022/11/14	2	28.85	0	0.00	28.85	2	1,586	0.13%
2022/11/10	0	0.00	1	28.30	28.30	-1	1,488	-0.07%
2022/11/09	6	28.49	14	28.31	28.30	-8	1,472	-0.54%
2022/11/08	0	0.00	3	27.85	27.85	-3	1,396	-0.21%
2022/11/02	0	0.00	1	27.40	27.35	-1	1,595	-0.06%
2022/11/01	2	27.25	0	0.00	27.25	2	1,641	0.12%
2022/10/28	0	0.00	5	26.75	26.70	-5	1,671	-0.30%
2022/10/27	0	0.00	10	26.90	27.00	-10	1,679	-0.60%
2022/10/26	0.1	26.75	2	26.75	26.80	-1.9	1,686	-0.11%
2022/10/20	0.1	26.55	0	0.00	26.50	0.1	1,697	0.00%
2022/10/19	2	26.80	0	0.00	26.75	2	1,702	0.12%
2022/10/18	0	0.00	0.2	26.55	26.65	-0.2	1,695	-0.01%
2022/10/14	6	26.49	8	26.75	26.55	-2	1,765	-0.11%
2022/10/13	11	26.70	7	26.30	26.25	4	1,785	0.22%
2022/10/11	0.1	26.85	6	26.80	26.70	-5.9	1,805	-0.33%
2022/10/06	4.2	27.45	0	0.00	27.30	4.2	1,797	0.23%
2022/10/05	10	27.50	0	0.00	27.40	10	1,816	0.55%
2022/09/30	6	26.90	0	0.00	27.00	6	1,852	0.32%
2022/09/29	0	0.00	7	26.86	27.15	-7	1,855	-0.38%
2022/09/27	8.1	26.47	0	0.00	26.60	8.1	1,797	0.45%
2022/09/26	7	26.59	0	0.00	26.50	7	1,808	0.39%
2022/09/22	0	0.00	10	27.60	27.50	-10	1,830	-0.55%
2022/09/21	2	27.63	0	0.00	27.65	2	1,839	0.11%
2022/09/20	0	0.00	1	27.85	27.75	-1	1,838	-0.05%
2022/09/08	0	0.00	2	28.15	28.10	-2	2,205	-0.09%
2022/09/06	1	27.50	1	27.50	27.35	0	2,158	0.00%
2022/09/01	1	28.00	0	0.00	27.80	1	2,174	0.05%
2022/08/29	0	0.00	1	27.95	27.90	-1	2,146	-0.05%
2022/08/26	0	0.00	2	28.45	28.40	-2	2,127	-0.09%
2022/08/24	0.1	28.60	0	0.00	28.40	0.1	2,119	0.00%
2022/08/16	2	28.73	0	0.00	28.75	2	2,127	0.09%
2022/08/12	3	28.90	2	28.88	28.90	1	2,128	0.05%
2022/08/09	2	29.15	7	29.27	29.45	-5	2,078	-0.24%
2022/08/08	1	28.45	1	28.75	28.70	0	2,003	0.00%
2022/08/05	1	28.30	0	0.00	28.30	1	1,993	0.05%
2022/08/04	1	27.80	0	0.00	28.00	1	2,026	0.05%
2022/07/29	1	28.10	0	0.00	28.15	1	2,158	0.05%
2022/07/21	0	0.00	3	27.68	28.05	-3	2,251	-0.13%
2022/07/20	0	0.00	1	27.50	27.20	-1	2,235	-0.04%
2022/07/19	2	27.30	0	0.00	27.35	2	2,259	0.09%
2022/07/18	1	26.95	5	26.92	27.05	-4	2,256	-0.18%
2022/07/13	0	0.00	7	26.85	26.80	-7	2,280	-0.31%
2022/07/11	0	0.00	5	27.30	27.00	-5	2,286	-0.22%
2022/07/07	0	0.00	3	26.75	27.40	-3	2,322	-0.13%
2022/06/30	3	27.50	1	27.35	27.45	2	2,556	0.08%
2022/06/29	2	28.25	0	0.00	28.10	2	2,619	0.08%
2022/06/28	4	28.63	0	0.00	28.35	4	2,820	0.14%
2022/06/27	1	28.80	1	28.80	28.80	0	2,991	0.00%
2022/06/24	0	0.00	18	28.47	28.45	-18	3,084	-0.58%
2022/06/23	0	0.00	2	28.45	28.20	-2	3,156	-0.06%
2022/06/22	6	28.67	2	28.70	28.35	4	3,196	0.13%
2022/06/21	13	28.64	7	28.67	28.70	6	3,201	0.19%
2022/06/20	0	0.00	6	27.59	27.20	-6	3,068	-0.20%
2022/06/17	1	27.85	0	0.00	27.90	1	3,077	0.03%
2022/06/06	0	0.00	3	27.90	27.85	-3	3,402	-0.09%
2022/06/02	1	28.00	0	0.00	28.00	1	3,636	0.03%
2022/05/27	0	0.00	1	27.60	27.60	-1	3,954	-0.03%
2022/05/26	1	27.50	0	0.00	27.50	1	4,251	0.02%
2022/05/24	2	27.50	0	0.00	27.45	2	4,390	0.05%
2022/05/23	1	27.50	2	27.55	27.60	-1	4,443	-0.02%
2022/05/18	1	27.00	0	0.00	27.20	1	4,660	0.02%
2022/05/13	0	0.00	5	26.25	26.55	-5	4,848	-0.10%
2022/05/11	2.1	26.71	3	26.88	26.65	-0.9	4,858	-0.02%
2022/05/09	0.7	27.55	0	0.00	27.50	0.7	4,832	0.01%
2022/05/06	1	27.80	0	0.00	27.85	1	4,838	0.02%
2022/05/04	5	28.05	0	0.00	28.00	5	4,843	0.10%
2022/05/03	1	27.90	0	0.00	27.95	1	4,898	0.02%
2022/04/29	1	27.95	0	0.00	27.75	1	4,951	0.02%
2022/04/28	0	0.00	1	27.80	27.80	-1	4,978	-0.02%
2022/04/27	1	27.60	1	27.50	27.80	0	5,007	0.00%
2022/04/26	2	28.05	0	0.00	28.00	2	5,007	0.04%
2022/04/25	1	28.15	2	28.35	27.95	-1	5,038	-0.02%
2022/04/22	2	28.65	0	0.00	28.75	2	5,051	0.04%
2022/04/19	3	28.42	0	0.00	28.35	3	5,190	0.06%
2022/04/18	2	28.15	0	0.00	28.10	2	5,247	0.04%
2022/04/14	1	28.55	0	0.00	28.55	1	5,386	0.02%
2022/04/13	1.1	28.17	0	0.00	28.20	1.1	5,452	0.02%
2022/04/12	1	28.10	0	0.00	28.25	1	5,478	0.02%
2022/04/08	2	28.25	10	28.15	28.20	-8	5,630	-0.14%
2022/04/07	7	28.38	2	28.48	28.25	5	5,830	0.09%
2022/04/06	2	28.83	3	28.80	28.90	-1	6,006	-0.02%
2022/04/01	2	29.40	0	0.00	29.35	2	6,019	0.03%
2022/03/31	4.1	29.63	10	29.70	29.55	-5.9	6,065	-0.10%
2022/03/30	0	0.00	3	31.85	31.75	-3	5,901	-0.05%
2022/03/24	0	0.00	1	32.20	32.50	-1	5,822	-0.02%
2022/03/23	1	32.30	0	0.00	32.30	1	6,297	0.02%
2022/03/18	1	32.00	1	32.05	31.75	0	6,829	0.00%
2022/03/17	1	32.05	1	31.95	32.00	0	7,234	0.00%
2022/03/16	1	31.50	0	0.00	31.80	1	7,434	0.01%
2022/03/15	0	0.00	6	31.68	31.75	-6	7,477	-0.08%
2022/03/11	1	31.80	0	0.00	31.75	1	7,637	0.01%
2022/03/10	2	31.80	5	31.88	31.85	-3	7,640	-0.04%
2022/03/09	14	31.36	1	31.50	31.45	13	7,658	0.17%
2022/03/08	11.3	31.37	0	0.00	31.20	11.3	7,690	0.15%
2022/03/07	1	32.25	0	0.00	32.35	1	7,534	0.01%
2022/03/04	1.3	33.06	0	0.00	33.05	1.3	7,568	0.02%
2022/03/03	0	0.00	1	33.10	33.05	-1	7,699	-0.01%
2022/03/02	8	32.57	0	0.00	32.70	8	7,913	0.10%
2022/03/01	18	32.51	5	32.75	32.60	13	8,286	0.16%
2022/02/25	0	0.00	6	33.55	33.55	-6	8,201	-0.07%
2022/02/24	1	33.70	0	0.00	33.70	1	8,397	0.01%
2022/02/23	3	34.17	7	34.28	34.30	-4	8,850	-0.05%
2022/02/21	1	34.65	1	34.25	34.45	0	10,599	0.00%
2022/02/18	0	0.00	4	33.90	33.95	-4	11,073	-0.04%
2022/02/15	2	34.15	1	34.20	33.75	1	12,048	0.01%
2022/02/14	3	33.82	0	0.00	33.90	3	11,967	0.03%
2022/02/09	1	33.70	2	33.65	33.75	-1	11,960	-0.01%
2022/01/26	0	0.00	12	32.30	32.30	-12	12,069	-0.10%
2022/01/25	2	32.20	8	32.30	32.25	-6	12,060	-0.05%
2022/01/24	0	0.00	1	32.75	32.80	-1	12,018	-0.01%
2022/01/21	0	0.00	1	33.55	33.10	-1	11,989	-0.01%
2022/01/19	0	0.00	1	33.60	33.50	-1	11,931	-0.01%
2022/01/18	2	33.80	0	0.00	33.75	2	11,920	0.02%
2022/01/17	5	33.30	0	0.00	33.60	5	11,862	0.04%
2022/01/14	2	32.90	5	33.50	33.00	-3	11,802	-0.03%
2022/01/13	0	0.00	3	33.47	33.50	-3	11,708	-0.03%
2022/01/12	6	33.57	0	0.00	33.40	6	11,669	0.05%
2022/01/11	1	33.35	13	33.45	33.50	-12	11,629	-0.10%
2022/01/10	0	0.00	119.1	33.55	33.65	-119.1	11,562	-1.03%	大賣/鉅額交易
2022/01/07	13	34.01	12	33.89	33.80	1	11,500	0.01%
2022/01/06	0	0.00	2	34.18	34.45	-2	11,401	-0.02%
2022/01/05	7	34.28	9	34.20	34.20	-2	11,325	-0.02%
2022/01/04	0	0.00	2	34.50	34.50	-2	11,295	-0.02%
2022/01/03	6	34.90	7	34.74	34.50	-1	11,256	-0.01%
2021/12/30	21	35.09	6	35.13	35.20	15	11,091	0.14%
2021/12/29	1	34.75	35.1	34.88	34.95	-34.1	10,858	-0.31%
2021/12/24	2	33.90	0	0.00	33.80	2	10,479	0.02%
2021/12/23	15	33.90	10	33.70	34.00	5	10,452	0.05%
2021/12/22	11	34.03	11	33.78	33.70	0	10,393	0.00%
2021/12/21	6	33.74	7	33.86	33.90	-1	10,374	-0.01%
2021/12/20	3	33.62	7	33.63	33.70	-4	10,357	-0.04%
2021/12/17	15	34.68	38	34.65	34.10	-23	10,305	-0.22%
2021/12/16	0	0.00	33	34.30	34.40	-33	9,813	-0.34%
2021/12/15	2	34.00	0	0.00	33.70	2	9,596	0.02%
2021/12/14	12	34.01	4	34.00	33.85	8	9,587	0.08%
2021/12/13	36.2	34.08	11	34.18	34.10	25.2	9,414	0.27%
2021/12/10	11	33.44	3	33.23	33.40	8	9,008	0.09%
2021/12/09	0	0.00	23	32.83	32.75	-23	8,775	-0.26%
2021/12/08	5	32.70	1	32.70	32.70	4	8,721	0.05%
2021/12/07	2	32.75	5.4	32.69	32.80	-3.4	8,643	-0.04%
2021/12/06	0	0.00	1	32.30	32.30	-1	8,531	-0.01%
2021/12/03	1	32.05	8	32.18	32.20	-7	8,534	-0.08%
2021/12/02	2	31.75	0	0.00	31.70	2	8,484	0.02%
2021/12/01	0	0.00	3	32.00	32.15	-3	8,477	-0.04%
2021/11/30	12	32.29	3	32.27	32.00	9	8,680	0.10%
2021/11/29	5.2	31.66	3	31.57	31.70	2.2	8,595	0.03%
2021/11/26	15	32.47	24	32.34	32.00	-9	8,421	-0.11%
2021/11/25	24	33.30	14	33.40	32.90	10	8,127	0.12%
2021/11/24	2	33.75	13	33.85	34.00	-11	7,668	-0.14%
2021/11/23	11	33.98	9	34.23	33.90	2	7,460	0.03%
2021/11/22	29	34.32	13	34.42	34.50	16	7,209	0.22%
2021/11/19	49	34.24	123.1	34.11	34.40	-74.1	6,688	-1.11%	大賣/
2021/11/18	6	31.58	15	31.62	32.10	-9	5,175	-0.17%
2021/11/17	76	32.30	24.1	31.93	31.75	51.9	4,806	1.08%
2021/11/16	19	31.30	26	31.22	32.10	-7	4,217	-0.17%
2021/11/15	27	30.09	4	30.13	30.10	23	3,605	0.64%
2021/11/12	3	29.83	1	29.90	29.70	2	3,436	0.06%
2021/11/11	10	29.15	2	29.10	29.10	8	3,242	0.25%
2021/11/10	0	0.00	3.2	29.17	29.25	-3.2	3,266	-0.10%
2021/11/09	0	0.00	4	29.03	29.05	-4	3,292	-0.12%
2021/11/08	2	28.75	0	0.00	28.90	2	3,265	0.06%
2021/11/04	20	29.15	9	29.29	28.90	11	3,313	0.33%
2021/11/03	28	29.13	2	29.13	29.25	26	3,272	0.79%
2021/11/01	0	0.00	5	28.80	28.80	-5	3,173	-0.16%
2021/10/29	0	0.00	4.1	28.73	28.75	-4.1	3,165	-0.13%
2021/10/28	0	0.00	1	28.50	28.60	-1	3,143	-0.03%
2021/10/27	0	0.00	1	28.40	28.55	-1	3,137	-0.03%
2021/10/14	5	28.00	0	0.00	27.95	5	3,521	0.14%
2021/10/08	1	28.15	0	0.00	28.10	1	3,877	0.03%
2021/10/04	2	27.78	0	0.00	27.70	2	5,984	0.03%
2021/10/01	0	0.00	3	28.05	28.05	-3	5,963	-0.05%
2021/09/29	1	28.50	0	0.00	28.60	1	5,954	0.02%
2021/09/27	1	29.10	2	29.15	28.95	-1	5,926	-0.02%
2021/09/24	0	0.00	5	29.09	29.05	-5	5,964	-0.08%
2021/09/23	0	0.00	1	28.70	28.70	-1	5,876	-0.02%
2021/09/17	0	0.00	2	28.78	28.75	-2	5,835	-0.03%
2021/09/14	1	28.15	0	0.00	28.20	1	5,662	0.02%
2021/09/08	0	0.00	2	28.35	28.30	-2	5,646	-0.04%
2021/09/06	12	28.83	0	0.00	28.80	12	5,621	0.21%
2021/09/03	15	28.96	1	28.90	28.95	14	5,543	0.25%
2021/09/02	8	28.30	5	28.30	28.30	3	5,309	0.06%
2021/08/20	1.5	27.05	3	26.93	27.00	-1.5	5,554	-0.03%
2021/08/19	2	27.40	0	0.00	27.10	2	5,566	0.04%
2021/08/18	1	27.15	1	27.60	27.60	0	5,550	0.00%
2021/08/17	1	27.50	1	27.60	27.50	0	5,566	0.00%
2021/08/16	0	0.00	1	27.85	27.90	-1	5,546	-0.02%
2021/08/13	0	0.00	15.8	28.41	28.30	-15.8	5,520	-0.29%
2021/08/12	0	0.00	1	28.10	28.10	-1	5,470	-0.02%
2021/08/11	1	27.85	0	0.00	27.80	1	5,515	0.02%
2021/08/10	2	28.05	0	0.00	27.95	2	5,556	0.04%
2021/08/06	1	28.75	4	28.61	28.80	-3	5,769	-0.05%
2021/08/05	0	0.00	1	28.65	28.60	-1	5,867	-0.02%
2021/08/04	0	0.00	5	28.60	28.60	-5	6,109	-0.08%
2021/08/03	0	0.00	1	28.40	28.50	-1	6,232	-0.02%
2021/08/02	1	28.30	0	0.00	28.40	1	6,269	0.02%
2021/07/30	0	0.00	2	28.25	28.40	-2	6,310	-0.03%
2021/07/29	1	28.50	11	28.35	28.45	-10	6,372	-0.16%
2021/07/28	1	28.30	10	28.35	28.35	-9	6,441	-0.14%
2021/07/27	1	28.70	1	28.75	28.80	0	6,594	0.00%
2021/07/26	0	0.00	1	28.30	28.25	-1	6,646	-0.02%
2021/07/23	0	0.00	6	28.13	28.25	-6	7,059	-0.08%
2021/07/22	0	0.00	13	28.01	27.90	-13	7,312	-0.18%
2021/07/21	0	0.00	2	27.90	27.90	-2	7,324	-0.03%
2021/07/20	0	0.00	1	28.15	28.10	-1	7,314	-0.01%
2021/07/19	2.3	28.56	4	28.44	28.45	-1.7	7,288	-0.02%
2021/07/16	0	0.00	5	29.17	29.10	-5	7,285	-0.07%
2021/07/15	1	29.55	7.1	29.41	29.50	-6.1	7,344	-0.08%
2021/07/14	10	29.30	7	29.43	29.25	3	7,416	0.04%
2021/07/13	104.9	30.91	114.5	30.82	29.55	-9.6	7,341	-0.13%	大買/大賣/
2021/07/12	92	29.32	2.2	29.29	30.45	89.8	5,937	1.51%
2021/07/08	0	0.00	0.2	28.00	28.05	-0.2	5,561	0.00%
2021/07/06	1	28.10	0	0.00	28.05	1	5,724	0.02%
2021/07/01	0	0.00	2	28.00	28.00	-2	5,852	-0.03%
2021/06/30	1	27.60	0	0.00	27.60	1	5,848	0.02%
2021/06/29	1	27.60	0	0.00	27.55	1	5,913	0.02%
2021/06/28	0	0.00	0.1	27.70	27.70	-0.1	5,966	0.00%
2021/06/25	1	27.80	0	0.00	27.75	1	6,021	0.02%
2021/06/23	0	0.00	4	27.80	27.80	-4	6,143	-0.07%
2021/06/22	0	0.00	1	27.70	27.70	-1	6,248	-0.02%
2021/06/21	1	27.60	0	0.00	27.65	1	6,351	0.02%
2021/06/09	1	27.80	0	0.00	27.70	1	6,812	0.01%
2021/06/08	2	27.88	105	27.85	27.90	-103	6,922	-1.49%	大賣/鉅額交易
2021/06/03	0	0.00	0.6	28.40	28.65	-0.6	7,636	-0.01%
2021/06/01	0	0.00	26	28.36	28.20	-26	7,645	-0.34%
2021/05/31	0	0.00	4.5	28.24	28.20	-4.5	7,625	-0.06%
2021/05/28	1	28.25	0	0.00	28.20	1	7,626	0.01%
2021/05/27	22	28.13	1	27.90	28.15	21	7,729	0.27%
2021/05/26	1	28.25	0	0.00	28.25	1	7,825	0.01%
2021/05/25	6	28.15	5	28.20	28.25	1	7,869	0.01%
2021/05/24	1	27.45	14	27.60	27.90	-13	7,959	-0.16%
2021/05/21	2.8	27.25	0	0.00	27.30	2.8	8,241	0.03%
2021/05/20	0.5	27.05	2	27.10	27.00	-1.5	8,340	-0.02%
2021/05/19	15	26.86	0	0.00	26.95	15	8,349	0.18%
2021/05/18	1.5	26.47	1.1	26.37	27.00	0.4	8,339	0.00%
2021/05/17	2.3	25.98	2	25.65	25.65	0.3	8,341	0.00%
2021/05/14	0	0.00	55	27.21	27.45	-55	8,180	-0.67%
2021/05/13	7.2	26.95	11	26.86	27.00	-3.8	8,103	-0.05%
2021/05/12	5	27.04	0	0.00	27.45	5	7,988	0.06%
2021/05/11	0	0.00	1	28.95	28.60	-1	7,759	-0.01%
2021/05/10	0	0.00	3	29.17	29.00	-3	7,676	-0.04%
2021/05/07	0	0.00	1	29.05	29.30	-1	7,685	-0.01%
2021/05/06	1	28.70	1	29.10	28.90	0	7,676	0.00%
2021/05/05	4	28.95	2	29.05	28.80	2	7,625	0.03%
2021/05/04	51	29.26	0	0.00	28.85	51	7,576	0.67%
2021/05/03	2	30.60	1	30.05	29.75	1	7,425	0.01%
2021/04/29	126	30.91	10.6	30.79	30.60	115.4	7,303	1.58%	大買/鉅額交易
2021/04/28	1	30.15	12.2	30.08	30.30	-11.2	6,924	-0.16%
2021/04/27	10	29.40	0	0.00	29.50	10	6,734	0.15%
2021/04/23	0	0.00	1	29.40	29.35	-1	6,707	-0.01%
2021/04/22	9	29.78	13	29.99	29.35	-4	6,801	-0.06%
2021/04/21	1	30.10	19	30.07	30.15	-18	6,734	-0.27%
2021/04/20	0	0.00	9	29.74	29.80	-9	6,621	-0.14%
2021/04/19	0.5	29.30	7	29.32	29.35	-6.5	6,537	-0.10%
2021/04/16	0	0.00	1	29.10	29.15	-1	6,590	-0.02%
2021/04/15	0	0.00	40	28.80	28.85	-40	6,609	-0.61%
2021/04/14	3.1	28.81	46	28.83	28.65	-42.9	6,617	-0.65%
2021/04/13	3	29.05	0	0.00	28.90	3	6,607	0.05%
2021/04/12	11	29.50	10.1	29.30	29.30	0.9	6,532	0.01%
2021/04/09	10	29.35	6	29.31	29.45	4	6,479	0.06%
2021/04/08	2	29.20	0	0.00	29.20	2	6,460	0.03%
2021/04/07	1	28.95	0	0.00	29.15	1	6,483	0.02%
2021/04/06	5.2	29.13	1	29.10	29.05	4.2	6,496	0.06%
2021/04/01	10.5	29.08	20	29.12	29.15	-9.5	6,453	-0.15%
2021/03/31	0	0.00	154	28.70	28.85	-154	6,398	-2.41%	大賣/鉅額交易
2021/03/30	2	28.60	0	0.00	28.70	2	6,349	0.03%
2021/03/29	4.5	28.68	0	0.00	28.65	4.5	6,295	0.07%
2021/03/26	42.1	28.60	9	28.62	28.60	33.1	6,283	0.53%
2021/03/25	3	28.68	4	28.68	28.65	-1	6,276	-0.02%
2021/03/24	11	29.30	13	29.30	29.30	-2	6,234	-0.03%
2021/03/23	2	29.05	8.8	29.21	29.25	-6.8	6,178	-0.11%
2021/03/22	9.1	28.85	5	29.06	28.95	4.1	6,122	0.07%
2021/03/19	1	28.90	2	29.10	29.10	-1	6,135	-0.02%
2021/03/18	2	29.05	0	0.00	29.05	2	6,113	0.03%
2021/03/17	0	0.00	1	29.05	29.10	-1	6,181	-0.02%
2021/03/16	2	29.13	5	29.15	29.15	-3	6,395	-0.05%
2021/03/15	8	29.02	5	29.06	29.10	3	6,548	0.05%
2021/03/12	2	28.63	12	28.85	28.95	-10	7,216	-0.14%
2021/03/11	8.9	28.79	4	28.80	28.80	4.9	7,457	0.07%
2021/03/10	1	28.65	73	28.77	28.80	-72	7,347	-0.98%
2021/03/09	38.1	28.37	58.2	28.29	28.45	-20.2	7,224	-0.28%
2021/03/08	10	30.38	0	0.00	30.30	10	6,814	0.15%
2021/03/05	9	30.22	0	0.00	30.30	9	6,822	0.13%
2021/03/04	8	30.33	0	0.00	30.40	8	6,845	0.12%
2021/03/03	0	0.00	1	30.60	30.60	-1	6,834	-0.01%
2021/03/02	67	30.88	0	0.00	30.60	67	6,832	0.98%
2021/02/26	4	30.48	5	30.95	30.95	-1	6,770	-0.01%
2021/02/25	0	0.00	1	30.55	30.65	-1	6,746	-0.01%
2021/02/24	3	30.57	5.4	30.59	30.50	-2.4	6,816	-0.04%
2021/02/23	24	30.90	6	30.88	31.00	18	6,687	0.27%
2021/02/22	15	30.05	2	30.23	30.25	13	6,367	0.20%
2021/02/19	0	0.00	2	29.85	29.90	-2	6,263	-0.03%
2021/02/18	3	29.52	1	29.55	29.65	2	6,260	0.03%
2021/02/17	12	29.41	0	0.00	29.40	12	6,317	0.19%
2021/02/05	5	29.24	0	0.00	29.25	5	6,284	0.08%
2021/02/04	3	29.15	0	0.00	29.15	3	6,286	0.05%
2021/02/02	1	29.30	3.1	29.29	29.25	-2.1	6,382	-0.03%
2021/02/01	5	28.84	16	28.89	29.00	-11	6,387	-0.17%
2021/01/29	2.1	29.30	3	29.13	29.10	-1	6,375	-0.01%
2021/01/28	6	29.25	40	29.30	29.30	-34	6,332	-0.54%
2021/01/27	0	0.00	1	29.45	29.45	-1	6,298	-0.02%
2021/01/26	21.1	29.31	0	0.00	29.35	21.1	6,288	0.34%
2021/01/25	12	29.32	1	29.45	29.50	11	6,277	0.18%
2021/01/22	1	29.15	12	29.20	29.30	-11	6,252	-0.18%
2021/01/21	16	29.30	0	0.00	29.20	16	6,236	0.26%
2021/01/20	4.5	29.30	3	29.18	29.15	1.5	6,197	0.02%
2021/01/19	5	29.95	1	29.85	29.80	4	6,118	0.07%
2021/01/18	1	29.70	1	29.70	29.90	0	6,074	0.00%
2021/01/15	16	30.00	5.8	30.21	29.85	10.2	6,042	0.17%
2021/01/14	1	30.00	1	30.05	30.05	0	5,906	0.00%
2021/01/13	4	29.79	1	29.80	29.85	3	5,892	0.05%
2021/01/12	3.1	29.91	10	30.01	29.80	-7	5,874	-0.12%
2021/01/11	6	29.92	35	29.95	30.15	-29	5,800	-0.50%
2021/01/08	10	29.37	8	29.44	29.40	2	5,671	0.04%
2021/01/07	3	29.40	0.2	29.45	29.40	2.8	5,610	0.05%
2021/01/06	2.1	29.79	0.4	29.75	29.40	1.7	5,588	0.03%
2021/01/04	4.2	29.48	1	29.50	29.50	3.2	5,540	0.06%
2020/12/30	1.4	29.29	7.6	29.47	29.65	-6.2	5,496	-0.11%
2020/12/29	0.3	29.30	0	0.00	29.30	0.3	5,419	0.01%
2020/12/28	0.8	29.40	3	29.40	29.40	-2.2	5,366	-0.04%
2020/12/25	2	29.30	5	29.42	29.30	-3	5,361	-0.06%
2020/12/24	22	29.13	0	0.00	29.20	22	5,336	0.41%
2020/12/23	2	29.05	0	0.00	29.15	2	5,323	0.04%
2020/12/22	0	0.00	2	29.18	29.00	-2	5,341	-0.04%
2020/12/21	4.3	29.07	0	0.00	29.20	4.3	5,356	0.08%
2020/12/18	1	29.30	2	29.30	29.40	-1	5,325	-0.02%
2020/12/17	17.1	29.17	0	0.00	29.20	17.1	5,288	0.32%
2020/12/16	7	29.30	4	29.34	29.40	3	5,248	0.06%
2020/12/15	13	29.41	1	29.25	29.25	12	5,195	0.23%
2020/12/14	1	29.80	6	29.92	29.80	-5	5,096	-0.10%
2020/12/11	11.1	29.80	1	29.85	29.70	10.1	5,063	0.20%
2020/12/10	31	30.17	10	30.04	30.05	21	4,961	0.42%
2020/12/09	22.1	31.10	9.1	31.25	31.15	13	4,696	0.28%
2020/12/08	36	32.18	47	32.08	31.75	-11	4,523	-0.24%
2020/12/07	8	30.90	39.1	30.61	31.25	-31.1	3,891	-0.80%
2020/12/04	0	0.00	10	29.80	29.90	-10	3,535	-0.28%
2020/12/03	0	0.00	5	29.70	29.65	-5	3,472	-0.14%
2020/12/02	2	29.50	0	0.00	29.60	2	3,435	0.06%
2020/12/01	5	29.54	5	29.42	29.65	0	3,423	0.00%
2020/11/30	0	0.00	22.1	29.85	29.50	-22.1	3,409	-0.65%
2020/11/27	1	29.70	0	0.00	29.75	1	3,366	0.03%
2020/11/26	1	29.55	0	0.00	29.65	1	3,339	0.03%
2020/11/25	6	29.66	3.5	29.57	29.65	2.5	3,340	0.08%
2020/11/24	2	29.75	26.2	29.64	29.60	-24.2	3,319	-0.73%
2020/11/23	3	29.60	45	29.53	29.60	-42	3,263	-1.29%
2020/11/20	2	29.13	0	0.00	29.10	2	3,261	0.06%
2020/11/19	0	0.00	1.2	29.20	29.20	-1.2	3,269	-0.04%
2020/11/18	1	29.20	0	0.00	29.20	1	3,272	0.03%
2020/11/17	0.1	29.10	2	29.00	29.00	-1.9	3,295	-0.06%
2020/11/16	16	29.11	0	0.00	29.10	16	3,409	0.47%
2020/11/13	3	29.33	0	0.00	29.35	3	3,388	0.09%
2020/11/12	1	29.20	3.4	29.11	29.10	-2.4	3,373	-0.07%
2020/11/11	6	29.29	2.1	29.22	29.35	3.9	3,394	0.11%
2020/11/09	0	0.00	3.2	28.99	28.90	-3.2	3,523	-0.09%
2020/11/06	1.1	28.85	5	28.90	28.85	-4	3,665	-0.11%
2020/11/05	20	28.75	0	0.00	28.80	20	3,655	0.55%
2020/11/04	12	28.70	0.1	28.70	28.75	11.9	3,661	0.32%
2020/11/03	5	28.45	0	0.00	28.70	5	3,685	0.14%
2020/10/30	6	28.36	1.1	28.41	28.20	4.9	3,715	0.13%
2020/10/29	1.1	28.41	0	0.00	28.45	1.1	3,722	0.03%
2020/10/28	5	28.65	1.3	28.63	28.60	3.7	3,746	0.10%
2020/10/27	8	28.66	0	28.80	28.65	8	3,775	0.21%
2020/10/26	3	28.87	0.1	28.90	28.85	2.9	3,792	0.08%
2020/10/23	11	28.95	0	0.00	28.95	11	3,837	0.29%
2020/10/21	25	29.12	2	29.33	28.95	23	4,020	0.57%
2020/10/20	2	28.75	1	28.75	28.90	1	4,113	0.02%
2020/10/19	0	0.00	2	28.70	28.70	-2	4,135	-0.05%
2020/10/16	6	28.58	0	0.00	28.60	6	4,213	0.14%
2020/10/15	11	28.55	0	0.00	28.60	11	4,251	0.26%
2020/10/14	20.8	28.50	6	28.47	28.55	14.8	4,286	0.35%
2020/10/13	17	28.29	0	0.00	28.25	17	4,424	0.38%
2020/10/12	0	0.00	6	28.85	28.40	-6	4,435	-0.14%
2020/10/08	10	28.58	21	28.62	28.55	-11	4,601	-0.24%
2020/10/07	2	28.70	1	28.70	28.70	1	4,946	0.02%
2020/10/06	7.4	28.50	0	0.00	28.50	7.4	5,298	0.14%
2020/10/05	5	28.54	1.6	28.55	28.40	3.4	5,617	0.06%
2020/09/30	0	0.00	1	28.55	28.60	-1	5,762	-0.02%
2020/09/29	2	28.20	0	0.00	28.10	2	5,860	0.03%
2020/09/28	3	28.00	7.5	27.77	28.05	-4.5	6,101	-0.07%
2020/09/25	7.1	27.62	1	27.60	27.60	6.1	6,327	0.10%
2020/09/24	6	27.77	0	0.00	27.65	6	6,527	0.09%
2020/09/23	5	28.15	2	28.23	28.15	3	6,661	0.05%
2020/09/22	8	28.53	0	0.00	28.45	8	6,755	0.12%
2020/09/21	0	0.00	4	28.95	28.90	-4	6,889	-0.06%
2020/09/18	0	0.00	1	28.90	28.95	-1	7,011	-0.01%
2020/09/16	0	0.00	10	28.85	28.85	-10	7,190	-0.14%
2020/09/15	3	28.90	1	28.90	28.85	2	7,247	0.03%
2020/09/14	0	0.00	1	29.10	29.00	-1	7,430	-0.01%
2020/09/11	1	29.10	22	29.10	29.00	-21	7,485	-0.28%
2020/09/10	4	29.00	2.1	29.10	29.10	1.9	7,510	0.03%
2020/09/09	22	28.35	1	28.55	28.55	21	7,488	0.28%
2020/09/08	1	28.65	10	28.55	28.60	-9	7,595	-0.12%
2020/09/07	4	28.50	2	28.60	28.45	2	7,756	0.03%
2020/09/04	5	28.34	0	0.00	28.50	5	7,924	0.06%
2020/09/03	12	29.02	20	28.85	28.70	-8	8,277	-0.10%
2020/09/02	21	28.99	0	0.00	28.85	21	8,345	0.25%
2020/09/01	4	28.84	0	0.00	28.85	4	8,522	0.05%
2020/08/28	2	28.70	3	29.00	29.15	-1	8,671	-0.01%
2020/08/27	0.8	28.90	3	28.85	28.85	-2.2	8,748	-0.03%
2020/08/26	21.2	28.93	1.1	29.18	28.95	20	8,858	0.23%
2020/08/25	0.4	28.40	0	0.00	28.35	0.4	8,837	0.00%
2020/08/24	1	27.95	0	0.00	28.10	1	9,028	0.01%
2020/08/21	4.1	27.99	1	28.10	27.95	3.1	9,124	0.03%
2020/08/20	15	27.72	7.6	28.02	27.75	7.4	9,210	0.08%
2020/08/19	5	28.52	20.2	28.69	28.45	-15.2	9,233	-0.16%
2020/08/18	21	28.80	2	28.80	28.75	19	9,372	0.20%
2020/08/17	7	28.87	0	0.00	28.85	7	9,759	0.07%
2020/08/14	0	0.00	0.1	28.60	28.45	-0.1	10,623	0.00%
2020/08/13	15	28.46	0.1	28.45	28.25	14.9	10,698	0.14%
2020/08/12	8	28.78	5.3	28.73	28.75	2.7	10,562	0.03%
2020/08/11	12	29.53	0	0.00	29.40	12	10,458	0.11%
2020/08/10	4	29.29	1	29.35	29.35	3	10,611	0.03%
2020/08/06	5	29.35	2	29.45	29.40	3	10,949	0.03%
2020/08/05	3	29.30	1	29.25	29.35	2	11,121	0.02%
2020/08/04	4.3	29.21	0	0.00	29.30	4.3	11,202	0.04%
2020/08/03	6	29.29	3	29.33	29.20	3	11,308	0.03%
2020/07/31	2	29.50	1	29.55	29.55	1	11,359	0.01%
2020/07/30	1	29.15	0	0.00	29.15	1	11,446	0.01%
2020/07/29	21	29.02	0	0.00	29.00	21	11,475	0.18%
2020/07/28	11	28.40	0	0.00	28.25	11	11,504	0.10%
2020/07/27	10	28.66	0	0.00	28.55	10	11,547	0.09%
2020/07/24	13	29.11	23	29.25	29.00	-10	11,509	-0.09%
2020/07/23	2	29.65	5	29.77	29.60	-3	11,390	-0.03%
2020/07/22	3	29.77	1	29.70	29.75	2	11,429	0.02%
2020/07/21	4.3	29.95	6	29.91	29.85	-1.7	11,397	-0.01%
2020/07/20	7	29.65	18	29.51	29.65	-11	11,411	-0.10%
2020/07/17	25	29.75	0	0.00	29.55	25	11,486	0.22%
2020/07/16	11.4	30.07	13	30.01	30.15	-1.6	11,564	-0.01%
2020/07/15	44	30.00	43	30.06	29.85	1	11,684	0.01%
2020/07/14	53	29.93	11	30.19	30.35	42	11,764	0.36%
2020/07/13	16	34.09	21	34.08	34.20	-5	11,554	-0.04%
2020/07/10	25	33.97	12	33.94	33.90	13	11,409	0.11%
2020/07/08	21	33.50	0	0.00	33.55	21	11,280	0.19%
2020/07/07	5	33.69	8	33.53	33.35	-3	11,272	-0.03%
2020/07/06	3	33.92	10	33.90	33.95	-7	11,266	-0.06%
2020/07/03	0	0.00	29	33.00	33.30	-29	11,364	-0.26%
2020/07/02	5	32.70	8	32.68	32.75	-3	11,254	-0.03%
2020/07/01	4	32.49	30	32.50	32.40	-26	11,141	-0.23%
2020/06/30	5	32.60	3	32.62	32.40	2	11,075	0.02%
2020/06/29	25	32.36	10	32.30	32.25	15	11,012	0.14%
2020/06/24	8	31.98	12	32.07	32.15	-4	10,937	-0.04%
2020/06/23	3	31.50	0	0.00	31.45	3	10,969	0.03%
2020/06/22	0	0.00	7	31.80	31.60	-7	11,028	-0.06%
2020/06/19	0	0.00	8	31.40	31.45	-8	11,190	-0.07%
2020/06/18	0	0.00	6	31.37	31.45	-6	11,126	-0.05%
2020/06/17	8	31.36	5	31.30	31.30	3	11,142	0.03%
2020/06/16	12	31.48	8	31.54	31.55	4	11,267	0.04%
2020/06/15	2	31.33	0	0.00	31.05	2	11,582	0.02%
2020/06/12	26	31.36	0	0.00	31.50	26	11,701	0.22%
2020/06/11	17	32.07	12	32.44	32.05	5	11,810	0.04%
2020/06/10	18	32.86	14	32.98	32.80	4	11,843	0.03%
2020/06/09	9	32.35	7	32.37	32.35	2	11,888	0.02%
2020/06/08	22	32.37	11	32.16	32.10	11	12,160	0.09%
2020/06/05	23	32.40	10	32.63	32.55	13	12,335	0.11%
2020/06/04	0	0.00	20	32.10	32.20	-20	12,519	-0.16%
2020/06/03	2	31.95	11	32.01	31.95	-9	12,684	-0.07%
2020/06/02	21	32.10	11	32.20	31.95	10	12,674	0.08%
2020/06/01	42	32.31	0	0.00	32.35	42	12,701	0.33%
2020/05/29	4.8	32.47	5	32.71	32.30	-0.2	12,842	0.00%
2020/05/28	2	32.18	3	32.25	32.05	-1	13,010	-0.01%
2020/05/27	3	32.05	14	32.16	32.05	-11	13,239	-0.08%
2020/05/26	19	32.33	22.2	32.16	32.10	-3.2	13,584	-0.02%
2020/05/25	25	32.31	33	32.45	32.35	-8	13,635	-0.06%
2020/05/22	28.3	32.78	161	32.81	32.40	-132.7	13,734	-0.97%	大賣/鉅額交易
2020/05/21	46	32.72	23	32.46	33.30	23	13,906	0.17%
2020/05/20	0	0.00	4	30.49	30.70	-4	13,366	-0.03%
2020/05/19	0	0.00	13	30.16	30.10	-13	14,171	-0.09%
2020/05/18	5	29.64	1	29.70	29.75	4	14,846	0.03%
2020/05/15	13	29.57	11	30.09	29.75	2	15,551	0.01%
2020/05/14	15	30.33	5	30.14	30.10	10	15,703	0.06%
2020/05/13	25	30.83	4	31.15	31.00	21	15,635	0.13%
2020/05/12	25	31.06	1	31.10	31.35	24	15,550	0.15%
2020/05/11	0	0.00	1.2	30.80	30.80	-1.2	15,487	-0.01%
2020/05/08	1	30.65	1	31.10	30.50	0	15,395	0.00%
2020/05/07	5	30.57	0	0.00	30.80	5	15,297	0.03%
2020/05/06	3	30.62	1	30.80	30.50	2	15,231	0.01%
2020/05/05	2	30.15	9	30.37	30.25	-7	15,125	-0.05%
2020/05/04	10	30.09	17	30.09	30.15	-7	15,101	-0.05%
2020/04/30	9	30.72	1	30.90	30.60	8	15,050	0.05%
2020/04/29	6	30.46	0	0.00	30.50	6	15,013	0.04%
2020/04/28	8.2	30.39	0	0.00	30.35	8.2	14,991	0.05%
2020/04/27	1	30.10	1	29.85	30.25	0	15,081	0.00%
2020/04/24	6.2	29.27	12	29.58	29.40	-5.8	15,045	-0.04%
2020/04/23	8	29.79	21	29.69	29.60	-13	15,106	-0.09%
2020/04/22	23	29.12	31	29.21	29.50	-8	15,092	-0.05%
2020/04/21	1	29.30	16	29.90	29.40	-15	15,059	-0.10%
2020/04/20	9	30.56	2	30.40	30.35	7	14,935	0.05%
2020/04/17	68	31.51	19	31.11	30.85	49	14,813	0.33%
2020/04/16	82	31.50	12	30.97	31.40	70	14,601	0.48%
2020/04/15	44	31.16	80	30.79	31.20	-36	14,441	-0.25%
2020/04/14	16	30.58	43	30.44	30.80	-27	14,234	-0.19%
2020/04/13	25	29.53	5	29.40	29.35	20	14,016	0.14%
2020/04/10	31	29.17	0	0.00	29.15	31	13,957	0.22%
2020/04/09	19	29.14	0	0.00	29.05	19	13,866	0.14%
2020/04/08	4	28.85	13	28.67	29.10	-9	13,659	-0.07%
2020/04/07	4	27.69	4	27.63	27.55	0	13,336	0.00%
2020/04/06	10	27.30	0	0.00	27.30	10	13,221	0.08%
2020/04/01	22	27.22	8	27.27	27.25	14	13,146	0.11%
2020/03/31	3	27.20	0	0.00	27.15	3	13,076	0.02%
2020/03/30	21	26.94	21	26.74	26.95	0	12,986	0.00%
2020/03/27	5	27.32	0	26.95	26.85	5	12,952	0.04%
2020/03/26	3	26.18	29	26.10	26.85	-26	12,801	-0.20%
2020/03/25	10	26.82	14	26.54	26.45	-4	12,784	-0.03%
2020/03/24	10	25.70	13	25.70	25.80	-3	12,601	-0.02%
2020/03/23	7	24.01	1	24.25	24.10	6	12,552	0.05%
2020/03/20	3	25.23	8	25.00	25.10	-5	12,500	-0.04%
2020/03/19	31	23.85	13	23.53	23.40	18	12,332	0.15%
2020/03/18	50.5	26.96	31	27.04	26.00	19.5	11,994	0.16%
2020/03/17	6	26.87	0	0.00	26.80	6	11,782	0.05%
2020/03/16	15	28.44	4	28.66	27.75	11	11,545	0.10%
2020/03/13	19	28.09	9	27.93	28.95	10	11,507	0.09%
2020/03/12	39	30.09	21	30.24	30.05	18	11,085	0.16%
2020/03/11	34.2	32.47	10	32.24	31.60	24.2	10,744	0.23%
2020/03/10	4	32.83	14	33.13	33.35	-10	10,395	-0.10%
2020/03/09	27	33.02	31	32.68	32.70	-4	10,107	-0.04%
2020/03/06	25	33.90	10	34.10	34.10	15	9,880	0.15%
2020/03/05	1	34.15	26	34.23	34.25	-25	9,839	-0.25%
2020/03/04	22	33.87	3	33.78	33.70	19	9,695	0.20%
2020/03/03	27	34.91	28.3	35.03	34.50	-1.3	9,468	-0.01%
2020/03/02	30	33.50	17	34.20	34.25	13	9,098	0.14%
2020/02/27	26	34.64	20	34.64	34.05	6	8,789	0.07%
2020/02/26	13	34.65	10	34.58	34.75	3	8,378	0.04%
2020/02/25	12	34.72	6	34.79	34.55	6	8,182	0.07%
2020/02/24	25	34.89	3	35.07	35.10	22	7,914	0.28%
2020/02/21	3	34.32	7.6	34.39	34.20	-4.6	7,428	-0.06%
2020/02/20	7	34.54	41	34.50	34.40	-34	7,200	-0.47%
2020/02/19	8.5	32.86	20.3	32.91	33.50	-11.8	6,467	-0.18%
2020/02/18	18	31.44	41	31.63	31.60	-23	5,842	-0.39%
2020/02/17	22	30.54	25	30.55	30.50	-3	5,350	-0.06%
2020/02/13	0	0.00	10	29.35	29.35	-10	5,375	-0.19%
2020/02/12	0.3	29.45	29	29.34	29.45	-28.7	5,428	-0.53%
2020/02/10	4	28.60	1	28.45	28.65	3	5,423	0.06%
2020/02/06	2	28.80	16	28.85	28.80	-14	5,412	-0.26%
2020/02/05	0	28.50	0	0.00	28.50	0	5,408	0.00%
2020/02/04	4	28.48	5	28.60	28.50	-1	5,368	-0.02%
2020/02/03	19	27.90	20	28.25	28.40	-1	5,355	-0.02%
2020/01/31	13.8	28.97	4	29.09	29.00	9.8	5,286	0.19%
2020/01/30	11	29.01	17	29.05	28.95	-6	5,300	-0.11%
2020/01/20	9	30.44	3	30.48	30.35	6	5,211	0.12%
2020/01/17	7.6	30.62	11	30.44	30.40	-3.4	5,432	-0.06%
2020/01/16	15	29.96	5	29.95	29.95	10	5,315	0.19%
2020/01/15	16	29.90	8	29.83	29.85	8	5,260	0.15%
2020/01/14	7.2	29.67	30	29.60	29.70	-22.8	5,180	-0.44%
2020/01/13	0.2	29.10	26	29.22	29.20	-25.8	5,078	-0.51%
2020/01/10	3	28.97	11	28.93	29.00	-8	5,041	-0.16%
2020/01/09	5	28.32	0	0.00	28.30	5	4,987	0.10%
2020/01/08	6	28.21	0	0.00	28.15	6	5,030	0.12%
2020/01/07	0	0.00	1	28.75	28.55	-1	5,001	-0.02%
2020/01/06	14	28.60	3	28.60	28.60	11	4,970	0.22%
2020/01/03	11	28.97	1	28.80	28.95	10	4,950	0.20%
2020/01/02	4	28.90	4	29.08	28.95	0	4,932	0.00%
2019/12/31	1	29.00	3	28.95	29.00	-2	4,892	-0.04%
2019/12/30	17	29.08	1	29.15	29.10	16	4,877	0.33%
2019/12/27	9.3	28.96	0	0.00	29.00	9.3	4,888	0.19%
2019/12/26	15	28.90	0	0.00	29.00	15	4,880	0.31%
2019/12/25	2	29.00	1	28.90	29.00	1	4,894	0.02%
2019/12/24	3	28.95	6	28.95	29.00	-3	4,917	-0.06%
2019/12/23	7	29.11	18	29.09	29.10	-11	4,971	-0.22%
2019/12/20	5	29.25	10	29.25	29.00	-5	5,011	-0.10%
2019/12/19	2	29.25	0	0.00	29.20	2	4,929	0.04%
2019/12/18	6	29.13	11	29.07	29.20	-5	4,875	-0.10%
2019/12/17	3	28.68	11	28.75	28.80	-8	4,772	-0.17%
2019/12/16	7	28.78	4	28.76	28.75	3	4,736	0.06%
2019/12/13	34.5	28.65	16	28.65	28.65	18.5	4,720	0.39%
2019/12/12	2	28.58	1	28.55	28.70	1	4,641	0.02%
2019/12/11	2	28.65	5	28.74	28.70	-3	4,646	-0.06%
2019/12/10	29	29.02	34	28.89	28.80	-5	4,624	-0.11%
2019/12/09	1	28.50	0	0.00	28.35	1	4,434	0.02%
2019/12/05	1	27.95	0	0.00	28.00	1	4,408	0.02%
2019/12/03	8	27.87	0	0.00	28.00	8	4,371	0.18%
2019/12/02	9.4	28.02	5	28.03	28.00	4.4	4,352	0.10%
2019/11/29	2	28.25	1	28.30	28.35	1	4,290	0.02%
2019/11/28	0	0.00	1	28.35	28.40	-1	4,253	-0.02%
2019/11/27	2	28.35	0	0.00	28.45	2	4,251	0.05%
2019/11/26	7	28.47	2	28.55	28.50	5	4,267	0.12%
2019/11/25	14	28.47	2.5	28.66	28.50	11.5	4,288	0.27%
2019/11/22	3	28.80	2.5	28.80	28.70	0.6	4,306	0.01%
2019/11/21	0	0.00	2	28.60	28.75	-2	4,296	-0.05%
2019/11/20	9	28.80	1	28.80	28.90	8	4,255	0.19%
2019/11/19	9	29.58	7	29.66	29.30	2	4,174	0.05%
2019/11/18	8	28.89	5	29.24	29.30	3	4,043	0.07%
2019/11/15	11	28.77	4	28.64	28.60	7	3,849	0.18%
2019/11/14	4	28.71	5	28.18	28.70	-1	3,743	-0.03%
2019/11/13	9	28.75	2	28.85	28.90	7	3,464	0.20%
2019/11/12	7	28.17	9	28.38	28.50	-2	3,212	-0.06%
2019/11/11	2	27.85	0	0.00	27.75	2	2,970	0.07%
2019/11/08	1	27.50	11	27.50	27.50	-10	2,837	-0.35%
2019/11/05	1	26.85	0	0.00	26.95	1	2,653	0.04%
2019/11/04	2	26.85	3.1	26.75	26.75	-1.1	2,631	-0.04%
2019/11/01	2	26.70	1	26.70	26.75	1	2,631	0.04%
2019/10/31	1	26.70	6	26.80	26.80	-5	2,662	-0.19%
2019/10/30	13	26.83	0	0.00	26.80	13	2,644	0.49%
2019/10/29	8	26.56	3	26.65	26.60	5	2,615	0.19%
2019/10/28	4	26.90	33	27.15	26.90	-29	2,532	-1.15%
2019/10/25	47	26.74	39	27.07	27.10	8	2,462	0.32%
2019/10/23	0	0.00	6	25.80	25.75	-6	2,196	-0.27%
2019/10/22	3	25.75	1	25.80	25.75	2	2,188	0.09%
2019/10/21	0	0.00	7	25.75	25.75	-7	2,177	-0.32%
2019/10/18	3	25.43	0	0.00	25.45	3	2,161	0.14%
2019/10/17	8	25.48	0	0.00	25.50	8	2,137	0.37%
2019/10/16	28.5	25.66	0	0.00	25.70	28.5	2,100	1.36%
2019/10/15	4	25.78	0	0.00	25.90	4	2,048	0.20%
2019/10/14	1	25.85	1	25.85	25.90	0	2,046	0.00%
2019/10/09	5	26.05	0	0.00	25.70	5	2,060	0.24%
2019/10/08	10	26.15	8	26.29	26.10	2	2,040	0.10%
2019/10/07	23	25.97	0	0.00	26.00	23	2,040	1.13%
2019/10/03	6	25.67	0	0.00	25.95	6	2,061	0.29%
2019/10/02	2	26.00	0	0.00	26.00	2	2,027	0.10%
2019/10/01	5	25.94	0	0.00	26.10	5	2,010	0.25%
2019/09/27	3	25.98	2	26.20	26.15	1	1,979	0.05%
2019/09/26	6	26.26	0	0.00	26.25	6	1,941	0.31%
2019/09/25	6	25.93	0	0.00	26.00	6	1,854	0.32%
2019/09/24	1	26.55	0	0.00	26.45	1	1,789	0.06%
2019/09/20	2	26.18	0	0.00	26.15	2	1,772	0.11%
2019/09/19	1	26.30	0	0.00	26.25	1	1,767	0.06%
2019/09/18	2	26.08	0	0.00	26.25	2	1,772	0.11%
2019/09/17	6	26.10	0	0.00	26.30	6	1,749	0.34%
2019/09/16	3	26.18	0	0.00	26.30	3	1,740	0.17%
2019/09/12	2	26.48	0	0.00	26.50	2	1,713	0.12%
2019/09/11	2	26.45	0	0.00	26.50	2	1,693	0.12%
2019/09/10	1	26.50	0	0.00	26.60	1	1,677	0.06%
2019/09/09	1	27.25	0	0.00	27.30	1	1,641	0.06%
2019/09/05	0	0.00	3	27.55	27.55	-3	1,645	-0.18%
2019/09/03	1	27.65	0	0.00	27.65	1	1,670	0.06%
2019/08/30	21	27.52	2	27.53	27.60	19	1,658	1.15%
2019/08/29	12	27.16	2	27.10	27.30	10	1,637	0.61%
2019/08/28	10	26.46	2	26.60	26.65	8	1,599	0.50%
2019/08/27	2	31.55	0	0.00	31.55	2	1,530	0.13%
2019/08/16	0	0.00	1	31.45	31.45	-1	1,421	-0.07%
2019/08/15	10	31.20	0	0.00	31.40	10	1,414	0.71%
2019/08/13	2	31.18	0	0.00	31.40	2	1,394	0.14%
2019/08/12	1	31.40	0	0.00	31.50	1	1,386	0.07%
2019/08/06	3	30.40	0	0.00	31.00	3	1,433	0.21%
2019/08/05	0	0.00	1	31.35	31.20	-1	1,450	-0.07%
2019/08/02	2	31.73	0	0.00	31.90	2	1,517	0.13%
2019/07/26	0	0.00	1	32.10	32.10	-1	1,510	-0.07%
2019/07/25	0	0.00	2	31.98	32.05	-2	1,489	-0.13%
2019/07/23	1	31.80	1	31.75	31.75	0	1,507	0.00%
2019/07/19	1	32.00	0	0.00	31.95	1	1,495	0.07%
2019/07/18	0	0.00	1	32.10	32.05	-1	1,486	-0.07%
2019/07/17	1	32.15	0	0.00	32.15	1	1,489	0.07%
2019/07/16	1	32.30	0	0.00	32.40	1	1,479	0.07%
2019/07/15	2	32.35	0	0.00	32.45	2	1,471	0.14%
2019/07/12	0	0.00	10	32.00	32.15	-10	1,465	-0.68%
2019/07/11	2	31.95	14	31.94	32.00	-12	1,460	-0.82%
2019/07/10	2	31.75	0	0.00	31.80	2	1,440	0.14%
2019/07/09	1	31.40	0	0.00	31.35	1	1,427	0.07%
2019/07/08	5	31.50	0	0.00	31.55	5	1,445	0.35%
2019/07/03	2	31.20	0	0.00	31.30	2	1,494	0.13%
2019/07/02	2	31.15	0	0.00	31.20	2	1,538	0.13%
2019/07/01	0	0.00	10	31.26	31.35	-10	1,550	-0.64%
2019/06/27	0	0.00	1	30.80	30.90	-1	1,560	-0.06%
2019/06/25	3	30.83	0	0.00	30.95	3	1,562	0.19%
2019/06/24	0	0.00	2	30.75	30.70	-2	1,558	-0.13%
2019/06/20	0	0.00	1	30.05	30.10	-1	1,559	-0.06%
2019/06/19	2	29.65	0	0.00	29.70	2	1,558	0.13%
2019/06/12	1	29.55	0	0.00	29.55	1	1,794	0.06%
2019/06/06	1	29.25	0	0.00	29.25	1	1,857	0.05%
2019/06/05	0	0.00	1	29.30	29.20	-1	1,888	-0.05%
2019/06/04	1	29.20	0	0.00	29.15	1	1,916	0.05%
2019/05/30	5	28.96	0	0.00	29.10	5	2,087	0.24%
2019/05/28	2	29.43	0	0.00	28.60	2	2,349	0.09%
2019/05/27	2	29.25	0	0.00	29.30	2	2,358	0.08%
2019/05/24	16	29.18	0	0.00	29.20	16	2,357	0.68%
2019/05/21	1	29.55	0	0.00	29.50	1	2,383	0.04%
2019/05/17	2	29.63	0	0.00	29.60	2	2,376	0.08%
2019/05/16	10	29.50	0	0.00	29.50	10	2,395	0.42%
2019/05/15	0	0.00	10	30.00	30.00	-10	2,391	-0.42%
2019/05/14	0	0.00	30	29.33	29.65	-30	2,385	-1.26%
2019/05/13	2	29.20	0	0.00	29.35	2	2,394	0.08%
2019/05/10	19	30.33	0	0.00	30.10	19	2,400	0.79%
2019/05/06	1	31.80	1	31.80	31.90	0	2,359	0.00%
2019/05/02	1	32.20	1	32.30	32.35	0	2,329	0.00%
2019/04/30	4	32.00	0	0.00	32.00	4	2,312	0.17%
2019/04/26	2	31.68	0	0.00	31.70	2	2,307	0.09%
2019/04/25	0	0.00	0.1	31.60	31.65	-0.1	2,319	0.00%
2019/04/24	1	31.65	0	0.00	31.60	1	2,334	0.04%
2019/04/18	8	31.32	0	0.00	31.25	8	2,379	0.34%
2019/04/16	1	31.70	0	0.00	31.70	1	2,359	0.04%
2019/04/12	2	31.45	0	0.00	31.40	2	2,356	0.08%
2019/04/10	1	32.10	0	0.00	32.05	1	2,315	0.04%
2019/04/08	3	32.45	1	32.40	32.50	2	2,306	0.09%
2019/04/03	5	31.79	18	31.84	31.90	-13	2,289	-0.57%
2019/04/02	3.3	31.73	0	0.00	31.70	3.3	2,369	0.14%
2019/03/29	1	31.55	1	31.60	31.55	0	2,455	0.00%
2019/03/27	1	31.55	0	0.00	31.65	1	2,647	0.04%
2019/03/26	2	31.53	0	0.00	31.60	2	2,669	0.07%
2019/03/25	3	31.25	0	0.00	31.40	3	2,688	0.11%
2019/03/22	3	31.63	0	0.00	31.60	3	2,692	0.11%
2019/03/21	1	31.55	2.1	31.59	31.50	-1.1	2,683	-0.04%
2019/03/20	1	31.50	0	0.00	31.50	1	2,664	0.04%
2019/03/19	1	31.40	0	31.35	31.50	1	2,648	0.04%
2019/03/15	0	0.00	1	31.00	31.05	-1	2,591	-0.04%
2019/03/14	1.1	30.81	1	30.75	30.85	0.1	2,394	0.01%
2019/03/12	2	30.80	0	0.00	30.80	2	2,340	0.09%
2019/03/11	1.2	31.09	0	0.00	31.05	1.2	2,288	0.05%
2019/03/08	1.5	30.90	10	31.05	31.15	-8.5	2,259	-0.38%
2019/03/06	5	32.00	10	32.10	31.80	-5	2,191	-0.23%
2019/03/05	1	32.00	0	0.00	32.05	1	2,155	0.05%
2019/03/04	0	0.00	2	31.27	31.90	-2	2,056	-0.10%
2019/02/27	11	29.95	18	29.98	29.90	-7	1,847	-0.38%
2019/02/26	1	28.65	48	28.76	29.15	-47	1,743	-2.70%
2019/02/25	0	0.00	10	28.65	28.60	-10	1,706	-0.59%
2019/02/22	8	28.60	0	0.00	28.60	8	1,705	0.47%
2019/02/20	1	28.30	6	28.55	28.60	-5	1,673	-0.30%
2019/02/18	6	28.20	0	0.00	28.20	6	1,643	0.37%
2019/02/13	2	28.25	5	28.25	28.25	-3	1,628	-0.18%
2019/02/12	0	0.00	10	28.50	28.00	-10	1,618	-0.62%
2019/01/25	10	27.50	10	27.40	27.50	0	1,526	0.00%
2019/01/24	0	0.00	10	26.90	26.90	-10	1,478	-0.68%
2019/01/23	0	0.00	1	26.85	26.85	-1	1,475	-0.07%
2019/01/22	0.3	26.65	1	26.70	26.65	-0.7	1,474	-0.05%
2019/01/18	1	26.75	1	26.95	27.00	0	1,468	0.00%
2019/01/16	10	26.40	2	26.45	26.40	8	1,457	0.55%
2019/01/14	1	25.90	0	0.00	26.05	1	1,488	0.07%
2019/01/09	0	0.00	2	25.23	25.30	-2	1,488	-0.13%
2019/01/08	2	24.70	0	0.00	24.70	2	1,476	0.14%
2019/01/04	1	24.25	2	23.95	24.25	-1	1,504	-0.07%
2018/12/28	2	24.60	0	0.00	24.65	2	1,576	0.13%
2018/12/24	1	24.30	0	0.00	24.05	1	1,552	0.06%
2018/12/22	30	24.25	30	24.70	24.70	0	1,474	0.00%
2018/12/21	13	23.98	1	24.45	23.85	12	1,450	0.83%
2018/12/20	14	25.06	0	0.00	24.90	14	1,287	1.09%
2018/12/19	1	25.90	0	0.00	25.55	1	1,245	0.08%
2018/12/17	28	26.08	0	0.00	26.00	28	1,190	2.35%
2018/12/14	1	26.85	0	0.00	26.75	1	1,175	0.09%
2018/12/13	2	27.20	0	0.00	27.30	2	1,167	0.17%
2018/12/12	2	27.10	0	0.00	27.35	2	1,178	0.17%
2018/12/11	1	27.10	0	0.00	27.25	1	1,177	0.08%
2018/12/06	1	27.55	0	0.00	27.15	1	1,237	0.08%
2018/12/05	0	0.00	1	27.90	27.95	-1	1,251	-0.08%
2018/12/03	0	0.00	1.4	28.55	28.55	-1.4	1,324	-0.11%
2018/11/29	0	0.00	4	28.58	28.30	-4	1,432	-0.28%
2018/11/28	0	0.00	1	27.85	28.00	-1	1,509	-0.07%
2018/11/22	0.4	27.20	0	0.00	27.35	0.4	1,669	0.02%
2018/11/21	6	27.11	0	0.00	27.00	6	1,704	0.35%
2018/11/19	0	0.00	1	27.35	27.40	-1	1,739	-0.06%
2018/11/08	0	0.00	3	26.45	26.20	-3	1,758	-0.17%
2018/11/07	0	0.00	2	26.28	26.25	-2	1,768	-0.11%
2018/11/01	2	25.03	0	0.00	25.00	2	1,764	0.11%
2018/10/19	0	0.00	0.3	25.10	24.90	-0.3	1,715	-0.02%
2018/10/15	3	26.23	0	0.00	26.35	3	1,690	0.18%
2018/10/08	0	0.00	0.1	26.50	26.50	-0.1	1,667	-0.01%
2018/10/03	2	27.28	0	0.00	26.90	2	1,594	0.13%
2018/10/02	2	27.95	0	0.00	27.75	2	1,527	0.13%
2018/09/26	1	28.50	0	0.00	28.50	1	1,480	0.07%
2018/09/13	1	28.00	0	0.00	28.25	1	1,507	0.07%
2018/09/12	0	0.00	2	28.00	28.25	-2	1,498	-0.13%
2018/09/10	0	0.00	1	28.85	28.65	-1	1,465	-0.07%
2018/09/07	1	29.10	0	0.00	29.45	1	1,456	0.07%
2018/09/05	3	29.80	0	0.00	29.75	3	1,391	0.22%
2018/09/04	4	35.75	0	0.00	35.40	4	1,298	0.31%
2018/09/03	3	35.50	0	0.00	35.60	3	1,234	0.24%
2018/08/31	2	35.40	0	0.00	35.50	2	1,183	0.17%
2018/08/30	1	35.15	12	35.25	35.25	-11	1,170	-0.94%
2018/08/28	0	0.00	1	35.05	35.00	-1	1,150	-0.09%
2018/08/27	1	34.75	0	0.00	34.80	1	1,137	0.09%
2018/08/23	0	0.00	5	34.30	34.35	-5	1,120	-0.45%
2018/08/22	12	34.18	0	0.00	34.20	12	1,125	1.07%
2018/08/13	0	0.00	12	33.58	33.70	-12	1,160	-1.03%
2018/08/08	0	0.00	1	34.20	34.10	-1	1,155	-0.09%
2018/08/07	1	34.05	0	0.00	34.10	1	1,152	0.09%
2018/07/26	0	0.00	1	34.10	34.10	-1	1,203	-0.08%
2018/07/24	4	33.85	0.6	33.85	34.00	3.4	1,207	0.29%
2018/07/20	0	0.00	1	33.90	33.80	-1	1,210	-0.08%
2018/07/19	8	33.83	0	0.00	33.85	8	1,219	0.66%
2018/06/20	0	0.00	2	32.80	32.90	-2	1,388	-0.14%
2018/06/13	0	0.00	1	33.10	32.95	-1	1,375	-0.07%
2018/06/12	0	0.00	20	32.90	32.95	-20	1,524	-1.31%
2018/06/06	25	33.74	0	0.00	33.60	25	1,536	1.63%
2018/05/28	1	33.20	2	33.30	33.05	-1	1,481	-0.07%
2018/05/24	0	0.00	1	32.75	32.80	-1	1,467	-0.07%
2018/05/21	0	0.00	20	32.90	32.90	-20	1,485	-1.35%
2018/05/18	0	0.00	11	32.65	32.70	-11	1,498	-0.73%
2018/05/17	5	32.70	0	0.00	32.55	5	1,515	0.33%
2018/05/14	5	32.10	0	0.00	32.10	5	1,625	0.31%
2018/05/11	10	32.15	0	32.10	32.25	10	1,638	0.61%
2018/05/08	3	31.75	0	0.00	31.95	3	1,636	0.18%
2018/04/25	4	32.08	12	32.10	32.10	-8	1,766	-0.45%
2018/04/24	5	32.73	0	0.00	32.55	5	1,786	0.28%
2018/04/23	1	33.20	0	0.00	33.40	1	1,805	0.06%
2018/04/17	1	33.20	0	0.00	33.50	1	1,885	0.05%
2018/04/16	0	0.00	1	33.55	33.50	-1	2,011	-0.05%
2018/04/11	1	33.75	0	0.00	33.30	1	2,009	0.05%
2018/04/09	2	33.50	0	0.00	33.85	2	1,997	0.10%
2018/03/30	2	33.90	0	0.00	33.90	2	2,027	0.10%
2018/03/27	0	0.00	1	33.10	33.45	-1	2,024	-0.05%
2018/03/26	0	32.90	0	0.00	32.90	0	1,997	0.00%
2018/03/22	0	0.00	0.4	32.35	32.35	-0.4	1,974	-0.02%
2018/03/13	3	33.15	0	0.00	33.20	3	2,254	0.13%
2018/03/12	0	0.00	0	33.15	33.30	0	2,246	0.00%
2018/03/07	1	32.20	0	0.00	31.90	1	2,285	0.04%
2018/03/05	3	32.25	0	0.00	32.10	3	2,413	0.12%
2018/03/02	6	32.45	0	32.55	32.60	6	2,480	0.24%
2018/03/01	0	0.00	0	32.90	32.90	0	2,476	0.00%
2018/02/21	3	31.40	0	0.00	31.35	3	2,526	0.12%
2018/02/07	1	31.05	0	0.00	31.00	1	2,606	0.04%
2018/02/06	1	32.05	0	0.00	30.50	1	2,617	0.04%
2018/02/01	0	0.00	0	33.70	33.70	0	2,566	0.00%
2018/01/31	3	33.80	0	0.00	33.95	3	2,583	0.12%
2018/01/26	3	33.68	1	33.60	33.80	2	2,610	0.08%
2018/01/25	2	33.85	0	0.00	33.90	2	2,611	0.08%
2018/01/22	6	34.15	0	0.00	34.15	6	2,637	0.23%
2018/01/19	0	0.00	0	34.30	34.35	0	2,624	0.00%
2018/01/18	0	33.60	0	0.00	33.80	0	2,604	0.00%
2018/01/16	1	33.70	0	0.00	33.90	1	2,645	0.04%
2018/01/12	0	34.10	0	0.00	34.10	0	2,656	0.00%
2018/01/10	0	33.95	2	33.85	33.95	-2	2,695	-0.07%
2018/01/02	1	35.35	0	0.00	35.25	1	3,257	0.03%