神達 (3706)-群益金鼎-高雄券商分點個股進出

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
49.50
漲跌
▲1.55
漲幅
+3.23%
成交量
66,506張
產業
上市電腦週邊類股
843人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	57	48.90	36	49.06	49.50	21	29,750	0.07%
2024/05/21	43	47.14	35	47.21	47.95	8	29,279	0.03%
2024/05/20	69	45.54	72	45.84	45.80	-3	28,708	-0.01%
2024/05/17	190	45.89	183	46.05	45.90	7	28,138	0.02%	大買/大賣/
2024/05/16	19	47.29	9	47.25	46.80	10	27,886	0.04%
2024/05/15	21.1	47.29	28	47.34	47.40	-6.9	27,835	-0.02%
2024/05/14	20.1	46.05	45	46.21	48.00	-24.9	27,668	-0.09%
2024/05/13	11	44.67	10	44.81	44.85	1	27,147	0.00%
2024/05/10	33	44.27	16	44.25	44.10	17	27,071	0.06%
2024/05/09	10	42.98	17	42.96	42.75	-7	26,688	-0.03%
2024/05/08	2	42.93	15	42.95	42.95	-13	26,814	-0.05%
2024/05/07	3.1	42.61	0	0.00	43.00	3.1	26,976	0.01%
2024/05/06	1.1	43.26	0	0.00	43.20	1.1	26,908	0.00%
2024/05/03	19	44.49	9	44.94	43.75	10	26,916	0.04%
2024/05/02	17	44.77	10	44.80	44.60	7	27,037	0.03%
2024/04/30	13	45.58	21	45.68	45.40	-8	27,395	-0.03%
2024/04/29	44	46.10	4	45.80	45.90	40	27,857	0.14%
2024/04/26	22	45.65	18	45.65	45.70	4	28,831	0.01%
2024/04/25	14	43.95	18	44.18	44.05	-4	28,993	-0.01%
2024/04/24	13	44.39	14	44.14	44.60	-1	29,086	0.00%
2024/04/23	19	42.58	19	42.60	42.80	0	29,074	0.00%
2024/04/22	22	43.37	15	42.93	42.20	7	29,228	0.02%
2024/04/19	34	44.31	33	43.94	43.70	1	29,229	0.00%
2024/04/18	14	44.68	20	44.71	44.70	-6	29,358	-0.02%
2024/04/17	27	45.11	19	45.29	45.00	8	29,809	0.03%
2024/04/16	22	45.42	31.1	44.95	44.55	-9.1	30,455	-0.03%
2024/04/15	37	47.62	8	47.20	46.85	29	30,218	0.10%
2024/04/12	10	48.85	12	48.75	48.60	-2	30,070	-0.01%
2024/04/11	20	48.69	17	48.86	48.85	3	30,088	0.01%
2024/04/10	15	50.10	17	50.34	49.55	-2	30,183	-0.01%
2024/04/09	15	50.09	28	50.03	50.00	-13	30,203	-0.04%
2024/04/08	38	50.18	30	50.41	50.20	8	30,454	0.03%
2024/04/03	49.2	49.82	26	49.96	50.00	23.2	30,964	0.07%
2024/04/02	36	50.46	10	50.28	50.10	26	32,738	0.08%
2024/04/01	36	51.08	36	51.33	51.10	0	32,628	0.00%
2024/03/29	53	51.25	23	51.46	51.50	30	32,317	0.09%
2024/03/28	70	53.95	48	53.12	52.20	22	31,969	0.07%
2024/03/27	40.2	56.20	42.1	56.22	56.70	-1.9	30,939	-0.01%
2024/03/26	28	53.31	38	53.28	53.20	-10	29,545	-0.03%
2024/03/25	47	54.31	38.2	54.67	54.00	8.8	29,445	0.03%
2024/03/22	161.1	56.38	156.3	55.62	54.00	4.8	28,813	0.02%	大買/大賣/
2024/03/21	91.1	55.21	94.2	55.67	57.90	-3	26,387	-0.01%
2024/03/20	52.1	53.11	97.9	53.32	53.60	-45.8	23,391	-0.20%
2024/03/19	8	48.70	41	48.34	48.80	-33	21,293	-0.15%
2024/03/18	18	45.53	11	45.78	46.50	7	20,908	0.03%
2024/03/15	16	45.21	22	45.58	45.60	-6	20,820	-0.03%
2024/03/14	13	45.53	16.3	45.77	45.55	-3.3	20,658	-0.02%
2024/03/13	30	45.17	39	45.63	45.65	-9	20,533	-0.04%
2024/03/12	32	44.61	27.1	44.83	45.30	4.9	20,128	0.02%
2024/03/11	31	43.84	28	43.96	43.70	3	19,919	0.02%
2024/03/08	12	42.30	10	42.48	42.50	2	19,835	0.01%
2024/03/07	17	42.89	15	42.92	42.70	2	20,023	0.01%
2024/03/06	10	43.25	10	43.34	43.30	0	20,391	0.00%
2024/03/05	16.3	43.28	18	43.45	43.55	-1.7	20,432	-0.01%
2024/03/04	18	43.53	18	43.68	43.20	0	20,436	0.00%
2024/03/01	33	43.09	41	43.06	43.05	-8	20,313	-0.04%
2024/02/29	15	41.62	18.5	41.76	42.30	-3.5	20,308	-0.02%
2024/02/27	30	42.19	17	42.24	41.60	13	20,415	0.06%
2024/02/26	19	43.03	12	43.25	42.95	7	20,354	0.03%
2024/02/23	28	44.68	20	44.85	43.60	8	20,439	0.04%
2024/02/22	52	45.14	77.1	45.23	44.45	-25.1	20,545	-0.12%
2024/02/21	27	44.22	20.2	44.27	43.75	6.8	20,177	0.03%
2024/02/20	19	43.87	17	43.91	43.75	2	20,306	0.01%
2024/02/19	44	44.49	25.1	44.48	44.15	19	20,252	0.09%
2024/02/16	32	45.47	29	45.65	45.60	3	20,286	0.01%
2024/02/15	51	44.85	55	45.07	45.10	-4	20,101	-0.02%
2024/02/05	23	45.08	28	45.32	44.80	-5	19,880	-0.03%
2024/02/02	23	45.09	22	45.27	45.10	1	19,884	0.01%
2024/02/01	16	44.64	12	44.83	44.65	4	19,825	0.02%
2024/01/31	46	45.37	21	45.44	45.00	25	19,888	0.13%
2024/01/30	20	45.47	56.1	45.27	46.40	-36.1	19,712	-0.18%
2024/01/29	14	45.23	34	45.21	45.30	-20	19,491	-0.10%
2024/01/26	29	44.69	30	44.73	44.50	-1	19,452	-0.01%
2024/01/25	25	45.96	22	45.70	45.40	3	19,385	0.02%
2024/01/24	24	46.59	29	46.46	46.10	-5	19,145	-0.03%
2024/01/23	29.1	45.92	25	46.31	46.40	4.1	18,790	0.02%
2024/01/22	78.1	46.36	85	46.68	46.40	-6.9	18,283	-0.04%
2024/01/19	14.1	44.47	18	44.47	44.85	-3.9	17,193	-0.02%
2024/01/18	8	42.86	10	43.09	43.35	-2	16,714	-0.01%
2024/01/17	17	43.63	27	43.54	43.25	-10	16,663	-0.06%
2024/01/16	14	43.60	8	43.73	43.60	6	16,614	0.04%
2024/01/15	11	43.86	18	43.86	43.95	-7	16,467	-0.04%
2024/01/12	35	44.02	17	43.99	43.55	18	16,410	0.11%
2024/01/11	22	43.83	19	44.24	44.55	3	16,224	0.02%
2024/01/10	39	43.29	48	43.51	43.65	-9	15,998	-0.06%
2024/01/09	16	42.30	9	42.21	41.95	7	15,344	0.05%
2024/01/08	9	42.42	11.1	42.27	42.15	-2.1	15,597	-0.01%
2024/01/05	2	42.13	1	42.00	42.25	1	16,105	0.01%
2024/01/04	51	42.59	46	42.41	42.10	5	16,376	0.03%
2024/01/03	7	43.01	12	43.08	43.30	-5	16,329	-0.03%
2024/01/02	48	43.39	38	43.42	43.20	10	16,273	0.06%
2023/12/29	73	44.53	62	44.70	44.55	11	15,997	0.07%
2023/12/28	104	44.53	111	44.60	45.00	-7	15,338	-0.05%	大買/大賣/
2023/12/27	16	42.30	19	42.48	42.55	-3	13,513	-0.02%
2023/12/26	6	41.67	13	41.85	42.10	-7	13,726	-0.05%
2023/12/25	13	41.66	15	41.94	41.55	-2	13,929	-0.01%
2023/12/22	13	41.60	20	41.67	41.60	-7	13,969	-0.05%
2023/12/21	29	41.37	18	41.53	41.50	11	14,021	0.08%
2023/12/20	21	41.31	42	40.79	41.65	-21	14,239	-0.15%
2023/12/19	7	39.86	6	39.83	39.50	1	14,259	0.01%
2023/12/18	10	40.33	14	40.39	40.30	-4	14,458	-0.03%
2023/12/15	7	40.40	7	40.50	40.25	0	15,181	0.00%
2023/12/14	19	41.27	51	41.66	40.70	-32	15,435	-0.21%
2023/12/13	67	42.22	57.2	41.62	41.20	9.8	15,245	0.06%
2023/12/12	11	41.13	14	41.25	40.90	-3	14,422	-0.02%
2023/12/11	15	41.40	2	41.50	41.15	13	14,501	0.09%
2023/12/08	4	41.23	2	41.80	40.95	2	14,553	0.01%
2023/12/07	17	41.38	11	41.45	41.15	6	14,461	0.04%
2023/12/06	14	41.17	13	41.33	41.15	1	14,542	0.01%
2023/12/05	11	40.90	7	41.01	40.75	4	14,492	0.03%
2023/12/04	49	41.24	10	41.49	41.25	39	14,429	0.27%
2023/12/01	41	40.89	43.1	41.26	41.40	-2.1	14,215	-0.01%
2023/11/30	14	39.79	28	40.03	40.20	-14	13,802	-0.10%
2023/11/29	8	39.54	9	39.66	39.85	-1	13,797	-0.01%
2023/11/28	1.1	39.13	9	38.83	39.30	-8	13,956	-0.06%
2023/11/27	9	39.11	13	38.52	38.25	-4	14,123	-0.03%
2023/11/24	20	39.92	24	40.00	39.75	-4	14,088	-0.03%
2023/11/23	17	41.22	21	41.30	40.90	-4	14,040	-0.03%
2023/11/22	22	41.00	6	40.91	40.75	16	14,038	0.11%
2023/11/21	27	41.76	37	41.92	42.20	-10	14,068	-0.07%
2023/11/20	20	40.73	18	40.96	41.20	2	14,328	0.01%
2023/11/17	12	39.69	15	40.07	40.90	-3	14,375	-0.02%
2023/11/16	8	38.89	40	39.15	39.30	-32	14,457	-0.22%
2023/11/15	30	39.33	2	39.30	38.70	28	14,825	0.19%
2023/11/14	15	39.83	9	39.87	39.85	6	16,064	0.04%
2023/11/13	11	39.34	10	39.43	39.70	1	16,441	0.01%
2023/11/10	6	39.33	18	39.44	39.50	-12	16,710	-0.07%
2023/11/09	11	38.91	15	39.08	38.85	-4	16,978	-0.02%
2023/11/08	24	39.29	17	39.48	39.10	7	17,277	0.04%
2023/11/07	19	38.54	13	38.65	38.80	6	17,499	0.03%
2023/11/06	5	38.57	13	38.71	38.70	-8	18,229	-0.04%
2023/11/03	10	38.16	11	38.28	38.10	-1	18,679	-0.01%
2023/11/02	23	37.80	35	38.02	37.90	-12	19,410	-0.06%
2023/11/01	12	36.86	3	37.05	36.90	9	20,759	0.04%
2023/10/31	9	37.85	9	37.23	36.75	0	21,299	0.00%
2023/10/30	10	38.15	6	38.42	37.90	4	21,465	0.02%
2023/10/27	19	38.44	19	38.59	38.15	0	21,611	0.00%
2023/10/26	12	38.39	13	38.52	38.20	-1	21,951	0.00%
2023/10/25	13	39.07	9	39.17	39.00	4	22,087	0.02%
2023/10/24	27	38.53	33	38.70	39.00	-6	22,137	-0.03%
2023/10/23	11	38.28	8	38.31	38.30	3	22,215	0.01%
2023/10/20	7	37.49	8	37.86	37.95	-1	22,467	0.00%
2023/10/19	12	37.41	17	37.59	38.00	-5	22,749	-0.02%
2023/10/18	8	37.70	1	38.40	37.50	7	23,174	0.03%
2023/10/17	17	40.05	16	40.31	39.35	1	23,530	0.00%
2023/10/16	29	40.66	117	40.03	39.80	-88	26,345	-0.33%	大賣/
2023/10/13	44	41.76	43	42.05	42.00	1	30,275	0.00%
2023/10/12	39	40.68	46	40.83	41.85	-7	30,070	-0.02%
2023/10/11	14.1	40.62	9	40.22	39.65	5.1	30,478	0.02%
2023/10/06	14	41.53	12	41.52	41.50	2	30,983	0.01%
2023/10/05	19	41.62	26	41.74	41.65	-7	32,976	-0.02%
2023/10/04	19.1	40.95	25	41.11	41.20	-5.9	33,163	-0.02%
2023/10/03	8	41.70	5	41.55	41.45	3	33,217	0.01%
2023/10/02	21	42.46	45	42.46	42.50	-24	33,214	-0.07%
2023/09/28	28	41.08	17	41.07	40.75	11	33,075	0.03%
2023/09/27	13	40.53	12	40.60	40.80	1	33,344	0.00%
2023/09/26	4	40.29	13	40.19	40.10	-9	34,282	-0.03%
2023/09/25	31	40.64	21	40.33	40.10	10	34,571	0.03%
2023/09/22	9	40.09	17	40.35	40.80	-8	34,366	-0.02%
2023/09/21	11	38.69	11	38.95	39.25	0	34,107	0.00%
2023/09/20	36	39.84	38	40.01	39.50	-2	34,089	-0.01%
2023/09/19	21	38.69	19.3	38.93	38.45	1.7	33,817	0.01%
2023/09/18	7	37.96	7	37.94	37.80	0	34,400	0.00%
2023/09/15	2	38.65	5	38.85	38.70	-3	34,706	-0.01%
2023/09/14	16	38.84	10	38.89	38.70	6	34,870	0.02%
2023/09/13	12	38.45	15	38.55	38.55	-3	35,439	-0.01%
2023/09/12	8	38.43	12	38.52	38.45	-4	37,017	-0.01%
2023/09/11	19	38.42	13	38.26	38.20	6	38,498	0.02%
2023/09/08	10	39.34	9	39.39	39.25	1	38,420	0.00%
2023/09/07	10	39.84	12	39.92	39.65	-2	38,624	-0.01%
2023/09/06	24	40.34	14.2	40.40	40.15	9.8	38,619	0.03%
2023/09/05	6	39.87	13.3	40.16	40.35	-7.3	38,718	-0.02%
2023/09/04	19	39.89	16	39.73	39.90	3	38,830	0.01%
2023/09/01	29.1	40.00	11	40.28	39.75	18.1	38,850	0.05%
2023/08/31	12	40.46	8	40.53	40.55	4	38,766	0.01%
2023/08/30	4	41.21	2.2	41.33	40.95	1.8	38,883	0.00%
2023/08/29	14	41.44	13.2	41.60	41.20	0.8	39,373	0.00%
2023/08/28	16	41.28	18	41.42	41.35	-2	40,556	0.00%
2023/08/25	16	41.94	1	41.95	41.70	15	40,916	0.04%
2023/08/24	15.3	43.89	17	44.73	43.30	-1.7	40,875	0.00%
2023/08/23	45	43.29	50	43.54	44.00	-5	40,874	-0.01%
2023/08/22	18.8	43.68	17	44.01	43.20	1.8	40,647	0.00%
2023/08/21	28.2	43.77	25	44.13	43.30	3.2	40,346	0.01%
2023/08/18	141	45.31	52	45.68	44.05	89	39,988	0.22%	大買/
2023/08/17	10	42.85	13	43.01	43.10	-3	38,655	-0.01%
2023/08/16	46	42.63	36	42.85	43.00	10	38,358	0.03%
2023/08/15	19.3	43.88	7	44.41	43.35	12.3	38,455	0.03%
2023/08/14	30	42.86	41	42.83	42.80	-11	38,131	-0.03%
2023/08/11	21	43.18	18	43.44	42.85	3	37,795	0.01%
2023/08/10	29.2	42.83	45	43.05	42.30	-15.8	37,397	-0.04%
2023/08/09	36	45.62	26	45.72	45.00	10	36,606	0.03%
2023/08/08	32	47.09	36	47.26	46.35	-4	36,084	-0.01%
2023/08/07	71	47.74	63	48.09	48.45	8	35,289	0.02%
2023/08/04	76	45.29	64	45.66	45.15	12	33,829	0.04%
2023/08/02	39.1	46.37	11	45.15	44.95	28.1	33,238	0.08%
2023/08/01	18	47.50	41.1	48.02	48.60	-23.1	32,945	-0.07%
2023/07/31	27.1	48.94	11	49.86	47.05	16.1	32,749	0.05%
2023/07/28	11.1	46.54	45	47.21	49.50	-33.9	32,343	-0.10%
2023/07/27	9.2	47.31	5	47.70	46.80	4.2	32,140	0.01%
2023/07/26	17.7	48.27	12	48.20	47.10	5.7	31,987	0.02%
2023/07/25	46	49.04	11	49.05	48.30	35	31,791	0.11%
2023/07/24	37	49.43	39	49.71	49.90	-2	31,491	-0.01%
2023/07/21	26	47.35	53	46.36	49.30	-27	31,107	-0.09%
2023/07/20	74	48.02	72.1	47.67	46.80	1.9	30,607	0.01%
2023/07/19	130	51.69	148	51.95	51.10	-18	29,960	-0.06%	大買/大賣/
2023/07/18	193	52.66	121	52.72	50.40	72	27,034	0.27%	大買/大賣/
2023/07/17	42	52.20	7.1	52.20	52.20	34.9	22,706	0.15%
2023/07/14	40	46.91	31.1	47.42	47.50	8.9	22,355	0.04%
2023/07/13	13	42.83	39.6	43.18	43.20	-26.6	21,592	-0.12%
2023/07/12	86	38.13	143.3	38.64	39.30	-57.3	20,937	-0.27%	大賣/
2023/07/11	26	35.72	37	35.65	35.75	-11	18,866	-0.06%
2023/07/10	7	35.07	5	35.45	34.90	2	18,579	0.01%
2023/07/07	26	35.37	48	35.37	35.35	-22	18,406	-0.12%
2023/07/06	42	36.13	21	36.22	35.55	21	18,239	0.12%
2023/07/05	35	36.80	9	37.26	36.15	26	17,878	0.15%
2023/07/04	39	37.35	49	37.23	37.70	-10	17,291	-0.06%
2023/07/03	17	36.01	15	36.18	35.95	2	16,168	0.01%
2023/06/30	8	34.66	15	34.85	34.95	-7	15,723	-0.04%
2023/06/29	8	34.73	14.2	34.92	34.70	-6.2	15,578	-0.04%
2023/06/28	30	35.31	15	35.44	34.70	15	15,444	0.10%
2023/06/27	55	35.68	44	35.63	35.35	11	15,208	0.07%
2023/06/26	71	36.56	77	36.42	36.85	-6	14,732	-0.04%
2023/06/21	37	35.34	30.3	35.35	35.15	6.8	13,755	0.05%
2023/06/20	19	34.61	13	34.67	34.50	6	13,358	0.04%
2023/06/19	61	35.05	32	35.30	35.40	29	13,068	0.22%
2023/06/16	92	37.17	85	37.26	36.45	7	12,329	0.06%
2023/06/15	105	34.27	96.3	35.12	36.15	8.7	10,611	0.08%	大買/
2023/06/14	18	32.88	13	33.04	32.90	5	9,027	0.06%
2023/06/13	20	32.79	21.1	32.82	32.85	-1.1	8,882	-0.01%
2023/06/12	9.1	31.93	5.2	32.13	32.10	3.9	8,565	0.04%
2023/06/09	9	32.44	15	32.27	32.40	-6	8,506	-0.07%
2023/06/08	15	32.09	6	31.71	31.55	9	8,322	0.11%
2023/06/07	6	32.13	19	32.24	32.40	-13	8,188	-0.16%
2023/06/06	10	31.98	8	32.00	31.95	2	8,098	0.02%
2023/06/05	35.1	32.98	0	0.00	32.65	35.1	7,965	0.44%
2023/06/02	17.4	33.20	16	33.35	32.90	1.4	7,652	0.02%
2023/06/01	42.1	33.16	197	33.32	33.40	-155	7,043	-2.20%	大賣/鉅額交易
2023/05/31	23	31.75	68	31.71	31.95	-45	5,728	-0.79%
2023/05/30	50	30.96	13	31.20	31.00	37	5,203	0.71%
2023/05/29	19	31.35	41	31.24	31.40	-22	5,067	-0.43%
2023/05/26	10	29.37	6	29.53	29.25	4	4,433	0.09%
2023/05/25	5	29.50	0	0.00	29.50	5	4,387	0.11%
2023/05/24	8.1	29.29	2	29.40	29.20	6.1	4,322	0.14%
2023/05/23	11	29.44	1	29.70	29.25	10	4,223	0.24%
2023/05/22	5	30.11	2	30.48	30.15	3	4,015	0.08%
2023/05/19	3	29.63	28	30.18	30.20	-25	3,821	-0.65%
2023/05/18	0	0.00	2	28.60	28.40	-2	3,282	-0.06%
2023/05/17	6	28.38	0	0.00	28.35	6	3,233	0.19%
2023/05/16	0	0.00	4	28.18	28.25	-4	3,208	-0.12%
2023/05/15	0	0.00	9	27.97	28.00	-9	3,192	-0.28%
2023/05/12	0	0.00	1	27.85	27.85	-1	3,217	-0.03%
2023/05/11	4	27.90	0	0.00	27.85	4	3,316	0.12%
2023/05/09	4	27.98	0	0.00	27.95	4	3,426	0.12%
2023/05/05	0	0.00	10	28.20	28.15	-10	3,512	-0.28%
2023/05/04	1	28.30	0	0.00	28.35	1	3,526	0.03%
2023/04/28	0	0.00	0	28.25	28.40	0	3,608	0.00%
2023/04/24	0	0.00	1	28.15	28.30	-1	3,441	-0.03%
2023/04/19	3	28.00	2	28.05	27.95	1	3,349	0.03%
2023/04/18	0	0.00	2	28.40	28.25	-2	3,297	-0.06%
2023/04/17	2	28.53	2	28.55	28.60	0	3,244	0.00%
2023/04/14	0	0.00	4	28.01	28.10	-4	3,103	-0.13%
2023/04/13	2	27.75	0	0.00	27.80	2	3,054	0.07%
2023/04/12	2	27.80	0	0.00	27.75	2	3,082	0.06%
2023/04/11	2	27.85	4	27.88	27.90	-2	3,085	-0.06%
2023/04/10	2	27.50	0	0.00	27.40	2	3,027	0.07%
2023/04/06	1	27.30	0	0.00	27.30	1	2,993	0.03%
2023/03/30	11	27.52	0	0.00	27.35	11	2,995	0.37%
2023/03/29	2	27.35	0	0.00	27.45	2	2,977	0.07%
2023/03/28	2	28.60	0	0.00	28.50	2	3,005	0.07%
2023/03/27	1	28.70	15	28.70	28.65	-14	3,055	-0.46%
2023/03/24	1	28.65	0	0.00	28.70	1	3,060	0.03%
2023/03/23	2	28.60	0	0.00	28.60	2	3,023	0.07%
2023/03/16	2	27.90	0	0.00	27.90	2	2,933	0.07%
2023/03/15	1	28.25	0	0.00	28.20	1	2,914	0.03%
2023/03/13	1	28.40	0	0.00	28.50	1	2,929	0.03%
2023/03/10	1	28.75	3.4	28.75	28.65	-2.4	2,899	-0.08%
2023/03/08	1.1	29.21	0	0.00	29.15	1.1	2,812	0.04%
2023/03/06	1	29.35	0	0.00	29.35	1	2,738	0.04%
2023/03/02	1	29.15	0	0.00	29.45	1	2,659	0.04%
2023/03/01	2	29.55	6	29.53	29.50	-4	2,598	-0.15%
2023/02/24	0	0.00	1	31.35	31.60	-1	2,429	-0.04%
2023/02/23	5	31.20	0.1	31.20	31.20	4.9	2,369	0.21%
2023/02/21	1	31.00	0	0.00	31.10	1	2,378	0.04%
2023/02/20	0	0.00	1	30.95	30.95	-1	2,453	-0.04%
2023/02/17	1	30.85	0	0.00	30.85	1	2,475	0.04%
2023/02/14	1	31.00	1.3	31.04	31.05	-0.3	2,588	-0.01%
2023/02/10	1	30.70	0	0.00	30.80	1	2,686	0.04%
2023/02/09	1.1	30.95	15	30.95	30.90	-13.9	2,666	-0.52%
2023/02/08	0	0.00	1	31.95	31.85	-1	2,565	-0.04%
2023/02/07	0	0.00	0.2	31.90	31.85	-0.2	2,512	-0.01%
2023/02/06	1	31.35	1	31.50	31.50	0	2,430	0.00%
2023/02/03	3	31.15	0	0.00	31.40	3	2,400	0.12%
2023/01/31	0	0.00	1	30.60	30.80	-1	2,285	-0.04%
2023/01/16	1	30.00	2	29.95	29.90	-1	2,190	-0.05%
2023/01/10	0	0.00	29	30.02	30.10	-29	2,167	-1.34%
2023/01/04	0	0.00	10	29.55	29.50	-10	2,134	-0.47%
2023/01/03	10	29.60	10	29.60	29.60	0	2,154	0.00%
2022/12/28	1	29.35	0	0.00	29.15	1	2,050	0.05%
2022/12/22	0	0.00	15	29.92	29.75	-15	2,115	-0.71%
2022/12/21	3	29.75	3	29.85	29.75	0	2,089	0.00%
2022/12/20	22	29.93	0	0.00	29.60	22	2,060	1.07%
2022/12/19	0	0.00	5	30.01	29.75	-5	2,012	-0.25%
2022/12/16	2	29.48	10	29.30	29.40	-8	1,889	-0.42%
2022/12/14	11	29.61	10	29.80	29.75	1	1,853	0.05%
2022/12/06	6	29.45	0	0.00	29.20	6	1,803	0.33%
2022/12/05	5	29.82	0	0.00	29.70	5	1,764	0.28%
2022/12/02	8	29.95	0	0.00	29.95	8	1,791	0.45%
2022/12/01	12	30.00	0	0.00	29.95	12	1,794	0.67%
2022/11/29	4	29.34	0	0.00	29.60	4	1,748	0.23%
2022/11/28	2	29.18	0	0.00	29.50	2	1,737	0.12%
2022/11/25	2	29.35	12	29.35	29.30	-10	1,734	-0.58%
2022/11/23	6	29.33	6	29.25	29.25	0	1,714	0.00%
2022/11/21	1	29.10	0	0.00	29.05	1	1,716	0.06%
2022/11/18	6	29.26	0	0.00	28.95	6	1,727	0.35%
2022/11/16	3	29.22	1	29.25	29.15	2	1,685	0.12%
2022/11/15	0	0.00	1	28.90	28.85	-1	1,608	-0.06%
2022/11/14	6	28.82	7	28.83	28.85	-1	1,586	-0.06%
2022/11/11	2	28.65	0	0.00	28.60	2	1,541	0.13%
2022/11/10	2	28.20	0	0.00	28.30	2	1,488	0.13%
2022/11/09	0	0.00	5	28.50	28.30	-5	1,472	-0.34%
2022/10/24	0	0.00	1	26.75	26.55	-1	1,688	-0.06%
2022/10/20	2	26.45	0	0.00	26.50	2	1,697	0.12%
2022/10/17	1	26.25	0	0.00	26.40	1	1,723	0.06%
2022/10/13	1	26.35	0	0.00	26.25	1	1,785	0.06%
2022/10/11	1	26.80	0	0.00	26.70	1	1,805	0.06%
2022/10/07	1	27.45	0	0.00	27.45	1	1,794	0.06%
2022/10/05	1	27.45	4	27.43	27.40	-3	1,816	-0.17%
2022/10/04	1	27.05	0	0.00	27.30	1	1,830	0.05%
2022/10/03	1	26.90	0	0.00	26.90	1	1,833	0.05%
2022/09/30	1	26.85	0	0.00	27.00	1	1,852	0.05%
2022/09/29	50	26.50	4	27.25	27.15	46	1,855	2.48%
2022/09/28	1	26.15	0	0.00	26.15	1	1,804	0.06%
2022/09/27	1	26.45	0	0.00	26.60	1	1,797	0.06%
2022/09/26	1	26.60	0	0.00	26.50	1	1,808	0.06%
2022/09/19	0	0.00	5	27.80	27.75	-5	1,876	-0.27%
2022/09/16	1	27.90	0	0.00	27.70	1	1,895	0.05%
2022/09/14	0	0.00	5	28.00	28.00	-5	1,984	-0.25%
2022/09/13	0	0.00	5	28.27	28.25	-5	2,143	-0.23%
2022/09/08	1	28.20	3	27.87	28.10	-2	2,205	-0.09%
2022/09/07	1	27.15	0	0.00	27.10	1	2,160	0.05%
2022/09/02	0	0.00	6	28.00	27.80	-6	2,165	-0.28%
2022/09/01	0	0.00	1	28.00	27.80	-1	2,174	-0.05%
2022/08/29	3	27.90	4	27.80	27.90	-1	2,146	-0.05%
2022/08/17	7	28.61	0	0.00	28.55	7	2,138	0.33%
2022/08/16	2	28.80	0	0.00	28.75	2	2,127	0.09%
2022/08/15	15	28.77	1	28.70	28.85	14	2,152	0.65%
2022/08/12	1	28.85	0	0.00	28.90	1	2,128	0.05%
2022/08/11	0	0.00	1	29.10	29.10	-1	2,104	-0.05%
2022/08/10	0	0.00	5	29.40	29.10	-5	2,090	-0.24%
2022/08/09	36	28.89	16	29.25	29.45	20	2,078	0.96%
2022/08/08	0	0.00	5	28.70	28.70	-5	2,003	-0.25%
2022/08/05	5	28.00	0	0.00	28.30	5	1,993	0.25%
2022/07/28	0	0.00	2	28.10	28.10	-2	2,189	-0.09%
2022/07/25	0	0.00	20	28.10	28.05	-20	2,244	-0.89%
2022/07/22	3	28.33	26	28.30	28.20	-23	2,242	-1.03%
2022/07/21	0	0.00	4	27.78	28.05	-4	2,251	-0.18%
2022/07/20	4	27.25	0	0.00	27.20	4	2,235	0.18%
2022/07/18	0	0.00	16	27.00	27.05	-16	2,256	-0.71%
2022/07/12	1	26.55	0	0.00	26.45	1	2,285	0.04%
2022/07/01	22	26.86	0	0.00	26.80	22	2,488	0.88%
2022/06/30	8	27.55	0	0.00	27.45	8	2,556	0.31%
2022/06/29	14	28.06	0	0.00	28.10	14	2,619	0.53%
2022/06/27	0	0.00	2	28.78	28.80	-2	2,991	-0.07%
2022/06/23	9	28.12	0	0.00	28.20	9	3,156	0.29%
2022/06/22	2	28.50	0	0.00	28.35	2	3,196	0.06%
2022/06/21	22	28.62	9	28.66	28.70	13	3,201	0.41%
2022/06/16	0	0.00	1	28.25	27.65	-1	3,073	-0.03%
2022/06/15	0	0.00	13	28.00	28.10	-13	3,108	-0.42%
2022/06/14	2	27.60	2	27.80	27.90	0	3,145	0.00%
2022/06/13	1	27.80	0	0.00	27.90	1	3,175	0.03%
2022/06/07	0	0.00	0.1	28.05	28.00	-0.1	3,332	0.00%
2022/06/06	2	27.85	0	0.00	27.85	2	3,402	0.06%
2022/05/31	2	27.75	2	27.95	28.00	0	3,798	0.00%
2022/05/30	2	27.85	0	0.00	27.85	2	3,867	0.05%
2022/05/27	0	0.00	0.1	27.70	27.60	-0.1	3,954	0.00%
2022/05/26	0.1	27.47	0.1	27.70	27.50	0.1	4,251	0.00%
2022/05/25	0	0.00	2	27.53	27.55	-2	4,316	-0.05%
2022/05/23	0	0.00	1.2	27.56	27.60	-1.2	4,443	-0.03%
2022/05/20	0	0.00	0.1	27.20	27.10	-0.1	4,512	0.00%
2022/05/17	0	0.00	0.1	27.13	27.05	-0.1	4,720	0.00%
2022/05/16	0	0.00	0.1	27.16	26.85	-0.1	4,764	0.00%
2022/05/13	0	0.00	0.1	26.65	26.55	-0.1	4,848	0.00%
2022/05/10	2	26.98	0	0.00	27.15	2	4,843	0.04%
2022/05/09	1	27.50	0	0.00	27.50	1	4,832	0.02%
2022/05/06	2	27.93	1	27.95	27.85	1	4,838	0.02%
2022/05/05	1	28.20	0	0.00	28.25	1	4,840	0.02%
2022/05/03	0	0.00	0.1	27.85	27.95	-0.1	4,898	0.00%
2022/04/27	1	27.50	0	0.00	27.80	1	5,007	0.02%
2022/04/25	1	28.05	0	0.00	27.95	1	5,038	0.02%
2022/04/21	0	0.00	1	28.80	28.80	-1	5,150	-0.02%
2022/04/20	2	28.65	5	28.71	28.75	-3	5,174	-0.06%
2022/04/18	0.2	28.10	1	28.15	28.10	-0.8	5,247	-0.02%
2022/04/14	2	28.53	2	28.45	28.55	0	5,386	0.00%
2022/04/13	6.3	28.23	0	0.00	28.20	6.3	5,452	0.12%
2022/04/11	6	28.29	1	28.50	28.20	5	5,506	0.09%
2022/04/08	3	28.22	0	0.00	28.20	3	5,630	0.05%
2022/04/07	1	28.21	3	28.25	28.25	-2	5,830	-0.03%
2022/04/01	5	29.27	10	29.33	29.35	-5	6,019	-0.08%
2022/03/31	5	29.72	2	29.80	29.55	3	6,065	0.05%
2022/03/30	3	31.82	20	31.80	31.75	-17	5,901	-0.29%
2022/03/29	2	31.90	0	0.00	31.85	2	5,822	0.03%
2022/03/28	1	32.05	0	0.00	32.05	1	5,755	0.02%
2022/03/25	2	32.45	10	32.50	32.40	-8	5,732	-0.14%
2022/03/23	2	32.25	0	0.00	32.30	2	6,297	0.03%
2022/03/21	1	32.05	0	0.00	32.00	1	6,617	0.02%
2022/03/16	5	31.62	0	0.00	31.80	5	7,434	0.07%
2022/03/15	2	31.70	2	31.75	31.75	0	7,477	0.00%
2022/03/14	0	0.00	1	32.00	32.05	-1	7,549	-0.01%
2022/03/10	8	31.86	0	0.00	31.85	8	7,640	0.10%
2022/03/09	2	31.20	2	31.45	31.45	0	7,658	0.00%
2022/03/08	3	31.63	0	0.00	31.20	3	7,690	0.04%
2022/03/07	4	32.31	0	32.45	32.35	4	7,534	0.05%
2022/03/04	7	33.04	4	33.10	33.05	3	7,568	0.04%
2022/03/02	3	32.55	3	32.75	32.70	0	7,913	0.00%
2022/03/01	16.1	32.39	5	32.59	32.60	11.1	8,286	0.13%
2022/02/25	9	33.64	8	33.66	33.55	1	8,201	0.01%
2022/02/24	5	33.75	14	33.65	33.70	-9	8,397	-0.11%
2022/02/23	0	0.00	14	34.20	34.30	-14	8,850	-0.16%
2022/02/22	8	33.95	0	0.00	33.95	8	10,310	0.08%
2022/02/21	4	34.30	17.1	34.38	34.45	-13.1	10,599	-0.12%
2022/02/18	4	33.91	0	0.00	33.95	4	11,073	0.04%
2022/02/17	0	0.00	11	34.20	34.00	-11	11,685	-0.09%
2022/02/16	11	33.95	1	34.05	34.00	10	11,823	0.08%
2022/02/15	17	34.03	1	34.10	33.75	16	12,048	0.13%
2022/02/11	0	0.00	8.7	33.69	33.75	-8.7	11,970	-0.07%
2022/02/09	1	33.65	0	0.00	33.75	1	11,960	0.01%
2022/02/08	0	0.00	11	33.35	33.50	-11	11,952	-0.09%
2022/02/07	10	32.75	0	0.00	33.00	10	11,982	0.08%
2022/01/26	1	32.35	2	32.43	32.30	-1	12,069	-0.01%
2022/01/25	1	32.25	0	0.00	32.25	1	12,060	0.01%
2022/01/24	5	32.30	0	0.00	32.80	5	12,018	0.04%
2022/01/21	4	33.50	2	33.60	33.10	2	11,989	0.02%
2022/01/20	0	0.00	2	33.75	33.75	-2	11,943	-0.02%
2022/01/19	2	33.60	5	33.60	33.50	-3	11,931	-0.03%
2022/01/18	0	0.00	1	33.85	33.75	-1	11,920	-0.01%
2022/01/12	0	0.00	4	33.49	33.40	-4	11,669	-0.03%
2022/01/11	0	0.00	6	33.35	33.50	-6	11,629	-0.05%
2022/01/10	1	33.75	6	33.70	33.65	-5	11,562	-0.04%
2022/01/07	2	33.75	2	33.95	33.80	0	11,500	0.00%
2022/01/06	4.1	34.12	0	34.45	34.45	4.1	11,401	0.04%
2022/01/05	8	34.23	1	34.45	34.20	7	11,325	0.06%
2022/01/04	11	34.50	0	0.00	34.50	11	11,295	0.10%
2022/01/03	1	34.55	1	34.65	34.50	0	11,256	0.00%
2021/12/30	27	35.41	28.1	34.92	35.20	-1.1	11,091	-0.01%
2021/12/29	11	34.74	24.6	34.76	34.95	-13.6	10,858	-0.13%
2021/12/28	1	34.55	2	34.50	34.50	-1	10,623	-0.01%
2021/12/27	2	34.35	4	34.21	34.35	-2	10,562	-0.02%
2021/12/24	5	33.90	0	0.00	33.80	5	10,479	0.05%
2021/12/23	6	33.77	0	0.00	34.00	6	10,452	0.06%
2021/12/22	1	33.85	0	0.00	33.70	1	10,393	0.01%
2021/12/20	10	33.62	23.1	33.65	33.70	-13.1	10,357	-0.13%
2021/12/17	36	34.41	17.1	34.76	34.10	18.9	10,305	0.18%
2021/12/16	1.6	34.36	9.2	34.21	34.40	-7.6	9,813	-0.08%
2021/12/15	14	33.85	0	0.00	33.70	14	9,596	0.15%
2021/12/14	7	33.84	19.3	33.95	33.85	-12.3	9,587	-0.13%
2021/12/13	24.3	34.22	24.1	34.24	34.10	0.2	9,414	0.00%
2021/12/10	8	33.29	18.3	33.35	33.40	-10.3	9,008	-0.11%
2021/12/09	2	32.75	4.1	32.73	32.75	-2.1	8,775	-0.02%
2021/12/08	4	32.70	4	32.70	32.70	0	8,721	0.00%
2021/12/07	7.3	32.72	5	32.76	32.80	2.3	8,643	0.03%
2021/12/06	5	32.30	0	32.35	32.30	5	8,531	0.06%
2021/12/03	0	0.00	3.3	32.27	32.20	-3.3	8,534	-0.04%
2021/12/02	1	31.70	0	0.00	31.70	1	8,484	0.01%
2021/12/01	6	31.88	6.2	31.95	32.15	-0.2	8,477	0.00%
2021/11/30	4	32.03	5.1	32.32	32.00	-1.1	8,680	-0.01%
2021/11/29	5.1	31.68	13	31.66	31.70	-7.9	8,595	-0.09%
2021/11/26	9.2	32.09	46	32.50	32.00	-36.8	8,421	-0.44%
2021/11/25	24.4	33.33	50	32.85	32.90	-25.6	8,127	-0.32%
2021/11/24	21.1	33.86	37	33.85	34.00	-15.9	7,668	-0.21%
2021/11/23	18.3	33.99	17.2	34.07	33.90	1.1	7,460	0.01%
2021/11/22	75	34.12	23	34.40	34.50	52	7,209	0.72%
2021/11/19	96	33.96	57.2	34.22	34.40	38.8	6,688	0.58%
2021/11/18	8	31.83	10.1	32.07	32.10	-2.1	5,175	-0.04%
2021/11/17	17.2	32.43	7	31.87	31.75	10.2	4,806	0.21%
2021/11/16	41.1	30.97	22.3	31.27	32.10	18.8	4,217	0.45%
2021/11/15	34	30.09	19	30.09	30.10	15	3,605	0.42%
2021/11/12	12	29.71	0	0.00	29.70	12	3,436	0.35%
2021/11/10	0	0.00	10	29.20	29.25	-10	3,266	-0.31%
2021/11/04	2	28.98	3	29.35	28.90	-1	3,313	-0.03%
2021/11/02	5	28.90	0	0.00	28.75	5	3,183	0.16%
2021/11/01	3	28.75	0	0.00	28.80	3	3,173	0.09%
2021/10/12	0	0.00	3	28.30	28.35	-3	3,804	-0.08%
2021/10/07	0	0.00	2	27.95	28.00	-2	4,040	-0.05%
2021/10/05	0	0.00	12	27.71	27.75	-12	5,994	-0.20%
2021/10/01	2	28.30	0	0.00	28.05	2	5,963	0.03%
2021/09/27	0	0.00	1	29.10	28.95	-1	5,926	-0.02%
2021/09/22	2	28.25	2	28.45	28.70	0	5,856	0.00%
2021/09/16	0	0.00	74	28.60	28.70	-74	5,753	-1.29%
2021/09/15	233	28.37	166	28.48	28.30	67	5,696	1.18%	大買/大賣/
2021/09/14	2	28.15	1	28.20	28.20	1	5,662	0.02%
2021/09/10	4	28.14	35	28.15	28.15	-31	5,659	-0.55%
2021/09/08	2	28.35	0	0.00	28.30	2	5,646	0.04%
2021/09/06	1	29.05	1	29.05	28.80	0	5,621	0.00%
2021/09/03	210	28.81	210	29.05	28.95	0	5,543	0.00%	大買/大賣/
2021/08/23	0	0.00	5	27.50	27.55	-5	5,549	-0.09%
2021/08/20	10	27.00	0	0.00	27.00	10	5,554	0.18%
2021/08/19	0	0.00	10	27.25	27.10	-10	5,566	-0.18%
2021/08/18	1	27.30	0	0.00	27.60	1	5,550	0.02%
2021/08/17	1	27.45	0	0.00	27.50	1	5,566	0.02%
2021/08/16	0	0.00	1	28.20	27.90	-1	5,546	-0.02%
2021/08/13	3	28.37	2	28.45	28.30	1	5,520	0.02%
2021/08/12	0	0.00	2	28.10	28.10	-2	5,470	-0.04%
2021/08/11	0	0.00	2	27.80	27.80	-2	5,515	-0.04%
2021/08/09	0	0.00	1	28.50	28.50	-1	5,694	-0.02%
2021/08/04	0	0.00	2	28.60	28.60	-2	6,109	-0.03%
2021/08/02	1	28.40	0	0.00	28.40	1	6,269	0.02%
2021/07/28	2	28.25	2	28.35	28.35	0	6,441	0.00%
2021/07/27	0	0.00	8	28.64	28.80	-8	6,594	-0.12%
2021/07/26	0	0.00	12	28.30	28.25	-12	6,646	-0.18%
2021/07/23	0	0.00	2	28.23	28.25	-2	7,059	-0.03%
2021/07/22	3	28.00	0.5	28.00	27.90	2.5	7,312	0.03%
2021/07/21	6	28.00	2.5	27.87	27.90	3.5	7,324	0.05%
2021/07/20	1	28.05	9	28.22	28.10	-8	7,314	-0.11%
2021/07/19	5	28.45	5	28.53	28.45	0	7,288	0.00%
2021/07/16	0	0.00	10	29.13	29.10	-10	7,285	-0.14%
2021/07/15	2	29.35	4	29.50	29.50	-2	7,344	-0.03%
2021/07/14	7	29.53	2	29.25	29.25	5	7,416	0.07%
2021/07/13	80	30.85	55	30.61	29.55	25	7,341	0.34%
2021/07/12	15	29.17	8.5	29.71	30.45	6.5	5,937	0.11%
2021/07/07	1	27.95	1	28.00	27.95	0	5,654	0.00%
2021/07/05	1	28.05	0	0.00	28.00	1	5,777	0.02%
2021/07/02	1	28.00	6	28.05	27.90	-5	5,812	-0.09%
2021/07/01	0	0.00	6	28.10	28.00	-6	5,852	-0.10%
2021/06/30	0.2	27.55	0	0.00	27.60	0.2	5,848	0.00%
2021/06/28	0	27.70	0	0.00	27.70	0	5,966	0.00%
2021/06/24	3	27.72	0	0.00	27.80	3	6,065	0.05%
2021/06/23	1	27.70	0	0.00	27.80	1	6,143	0.02%
2021/06/22	0	0.00	5	27.70	27.70	-5	6,248	-0.08%
2021/06/21	1	27.60	1	27.65	27.65	0	6,351	0.00%
2021/06/16	0	0.00	1	27.75	27.75	-1	6,605	-0.02%
2021/06/11	0	0.00	2	27.50	27.50	-2	6,697	-0.03%
2021/06/09	1	27.80	0	0.00	27.70	1	6,812	0.01%
2021/06/08	1	27.85	1	27.90	27.90	0	6,922	0.00%
2021/06/07	3	27.82	0	0.00	28.00	3	7,096	0.04%
2021/06/04	2	28.65	1	28.75	28.60	1	7,217	0.01%
2021/06/02	0	0.00	2	28.15	28.20	-2	7,630	-0.03%
2021/05/31	0	0.00	2	28.25	28.20	-2	7,625	-0.03%
2021/05/27	0	0.00	4	28.00	28.15	-4	7,729	-0.05%
2021/05/26	1	28.10	1	28.00	28.25	0	7,825	0.00%
2021/05/25	1	28.15	0	0.00	28.25	1	7,869	0.01%
2021/05/24	4	27.50	3	27.53	27.90	1	7,959	0.01%
2021/05/21	1	27.10	0	0.00	27.30	1	8,241	0.01%
2021/05/20	3	27.02	2	27.15	27.00	1	8,340	0.01%
2021/05/19	0	0.00	2	26.85	26.95	-2	8,349	-0.02%
2021/05/18	3	26.40	0	0.00	27.00	3	8,339	0.04%
2021/05/17	4	26.09	0.8	26.55	25.65	3.2	8,341	0.04%
2021/05/13	2	26.75	6	26.70	27.00	-4	8,103	-0.05%
2021/05/12	9	27.92	15	27.58	27.45	-6	7,988	-0.08%
2021/05/11	6	28.78	1	29.05	28.60	5	7,759	0.06%
2021/05/10	2	29.00	0	0.00	29.00	2	7,676	0.03%
2021/05/07	0	0.00	1	29.15	29.30	-1	7,685	-0.01%
2021/05/06	3	28.83	2	28.75	28.90	1	7,676	0.01%
2021/05/05	2	28.85	4	28.95	28.80	-2	7,625	-0.03%
2021/05/04	4.5	29.18	2	28.88	28.85	2.5	7,576	0.03%
2021/05/03	4	29.85	8	30.09	29.75	-4	7,425	-0.05%
2021/04/29	24	30.86	14	30.63	30.60	10	7,303	0.14%
2021/04/28	4	29.78	11	30.05	30.30	-7	6,924	-0.10%
2021/04/27	1	29.45	0	0.00	29.50	1	6,734	0.01%
2021/04/26	4	29.38	0	0.00	29.40	4	6,735	0.06%
2021/04/23	0	0.00	13	29.41	29.35	-13	6,707	-0.19%
2021/04/22	8	29.84	4	29.50	29.35	4	6,801	0.06%
2021/04/21	0	0.00	1	30.00	30.15	-1	6,734	-0.01%
2021/04/20	2	29.75	16	29.71	29.80	-14	6,621	-0.21%
2021/04/19	4	29.35	0	0.00	29.35	4	6,537	0.06%
2021/04/14	3.2	28.56	0	0.00	28.65	3.2	6,617	0.05%
2021/04/13	2	29.03	5.7	29.12	28.90	-3.7	6,607	-0.06%
2021/04/12	12	29.38	0	0.00	29.30	12	6,532	0.18%
2021/04/09	2	29.45	5	29.40	29.45	-3	6,479	-0.05%
2021/04/08	0	0.00	6.5	29.23	29.20	-6.5	6,460	-0.10%
2021/04/07	1	28.90	5	29.10	29.15	-4	6,483	-0.06%
2021/04/06	1	29.15	0	0.00	29.05	1	6,496	0.02%
2021/04/01	0	0.00	3	29.05	29.15	-3	6,453	-0.05%
2021/03/31	5	28.80	10	28.70	28.85	-5	6,398	-0.08%
2021/03/30	0	0.00	0.4	28.65	28.70	-0.4	6,349	-0.01%
2021/03/29	2	28.63	0	0.00	28.65	2	6,295	0.03%
2021/03/26	0	0.00	2	28.60	28.60	-2	6,283	-0.03%
2021/03/25	3	28.58	0	0.00	28.65	3	6,276	0.05%
2021/03/24	3	29.30	0	0.00	29.30	3	6,234	0.05%
2021/03/23	2	29.15	5	29.10	29.25	-3	6,178	-0.05%
2021/03/22	2	28.90	0	0.00	28.95	2	6,122	0.03%
2021/03/19	1	29.00	11	28.90	29.10	-10	6,135	-0.16%
2021/03/18	1	29.10	1	29.05	29.05	0	6,113	0.00%
2021/03/16	0	0.00	0.1	29.15	29.15	-0.1	6,395	0.00%
2021/03/15	12	28.92	58	29.02	29.10	-46	6,548	-0.70%
2021/03/12	2	28.70	106	28.69	28.95	-104	7,216	-1.44%	大賣/鉅額交易
2021/03/11	0	0.00	10	28.88	28.80	-10	7,457	-0.13%
2021/03/10	31	28.69	6	28.76	28.80	25	7,347	0.34%
2021/03/09	106.1	28.39	4	28.35	28.45	102.1	7,224	1.41%	大買/鉅額交易
2021/03/08	18	30.55	0	0.00	30.30	18	6,814	0.26%
2021/03/04	1	30.35	0	0.00	30.40	1	6,845	0.01%
2021/03/02	1	30.80	3	30.78	30.60	-2	6,832	-0.03%
2021/02/26	7.1	30.77	0	0.00	30.95	7.1	6,770	0.11%
2021/02/25	6.1	30.59	0	0.00	30.65	6.1	6,746	0.09%
2021/02/24	6	30.80	2	31.05	30.50	4	6,816	0.06%
2021/02/23	39.2	30.90	13	30.89	31.00	26.2	6,687	0.39%
2021/02/22	0.3	30.05	1	30.20	30.25	-0.7	6,367	-0.01%
2021/02/19	0.3	29.68	0	0.00	29.90	0.3	6,263	0.00%
2021/02/18	0	0.00	0.2	29.55	29.65	-0.2	6,260	0.00%
2021/02/17	1	29.45	0	0.00	29.40	1	6,317	0.02%
2021/02/05	0	0.00	10.2	29.24	29.25	-10.2	6,284	-0.16%
2021/02/01	0	0.00	2	28.85	29.00	-2	6,387	-0.03%
2021/01/27	1.1	29.50	0	0.00	29.45	1.1	6,298	0.02%
2021/01/26	0	0.00	2	29.50	29.35	-2	6,288	-0.03%
2021/01/25	0	0.00	4	29.44	29.50	-4	6,277	-0.06%
2021/01/22	0	0.00	2	29.15	29.30	-2	6,252	-0.03%
2021/01/21	2	29.18	0	0.00	29.20	2	6,236	0.03%
2021/01/20	5	29.36	0	0.00	29.15	5	6,197	0.08%
2021/01/19	0.1	29.90	0	0.00	29.80	0.1	6,118	0.00%
2021/01/18	10.1	29.87	3	29.77	29.90	7.1	6,074	0.12%
2021/01/15	4.1	30.34	0	0.00	29.85	4.1	6,042	0.07%
2021/01/14	2	30.05	0	0.00	30.05	2	5,906	0.03%
2021/01/12	1.1	29.71	1	29.80	29.80	0.1	5,874	0.00%
2021/01/11	0.1	30.00	6	29.96	30.15	-5.9	5,800	-0.10%
2021/01/08	1	29.45	0	0.00	29.40	1	5,671	0.02%
2021/01/07	0.1	29.50	0	0.00	29.40	0.1	5,610	0.00%
2021/01/06	0.2	29.60	0	0.00	29.40	0.2	5,588	0.00%
2021/01/05	0.2	29.50	0	0.00	29.60	0.2	5,539	0.00%
2021/01/04	1	29.50	0	0.00	29.50	1	5,540	0.02%
2020/12/30	0	0.00	1	29.60	29.65	-1	5,496	-0.02%
2020/12/29	2	29.30	0	0.00	29.30	2	5,419	0.04%
2020/12/28	2	29.38	0	0.00	29.40	2	5,366	0.04%
2020/12/24	0	0.00	0.2	29.20	29.20	-0.2	5,336	0.00%
2020/12/23	2	29.15	2	29.20	29.15	0	5,323	0.00%
2020/12/22	3	29.23	1	29.00	29.00	2	5,341	0.04%
2020/12/21	1	29.05	0	0.00	29.20	1	5,356	0.02%
2020/12/18	1	29.80	0	0.00	29.40	1	5,325	0.02%
2020/12/17	1	29.20	0	0.00	29.20	1	5,288	0.02%
2020/12/16	2	29.50	5	29.30	29.40	-3	5,248	-0.06%
2020/12/15	0	0.00	1	29.30	29.25	-1	5,195	-0.02%
2020/12/14	0	0.00	0.2	29.85	29.80	-0.2	5,096	0.00%
2020/12/11	1	29.70	1	29.65	29.70	0	5,063	0.00%
2020/12/10	2	30.05	2	30.15	30.05	0	4,961	0.00%
2020/12/09	103	31.27	5	31.20	31.15	98	4,696	2.09%	大買/
2020/12/08	66	31.90	215.2	31.92	31.75	-149.2	4,523	-3.30%	大賣/鉅額交易
2020/12/07	2	30.93	11	30.61	31.25	-9	3,891	-0.23%
2020/12/04	13	29.75	2	29.80	29.90	11	3,535	0.31%
2020/12/03	0	0.00	2	29.70	29.65	-2	3,472	-0.06%
2020/12/02	3	29.58	0	0.00	29.60	3	3,435	0.09%
2020/12/01	1	29.50	2	29.60	29.65	-1	3,423	-0.03%
2020/11/30	5	29.80	0	0.00	29.50	5	3,409	0.15%
2020/11/27	0	0.00	8	29.70	29.75	-8	3,366	-0.24%
2020/11/25	0	0.00	3	29.50	29.65	-3	3,340	-0.09%
2020/11/24	20.5	29.67	0	0.00	29.60	20.5	3,319	0.62%
2020/11/20	5	29.15	0	0.00	29.10	5	3,261	0.15%
2020/11/19	5	29.20	0	0.00	29.20	5	3,269	0.15%
2020/11/18	0.2	29.10	0	0.00	29.20	0.2	3,272	0.01%
2020/11/16	1	29.10	0	0.00	29.10	1	3,409	0.03%
2020/11/13	0	0.00	2	29.30	29.35	-2	3,388	-0.06%
2020/11/12	5	29.20	0	0.00	29.10	5	3,373	0.15%
2020/11/10	0	0.00	1.1	29.04	29.00	-1.1	3,365	-0.03%
2020/11/09	5	29.05	4	28.95	28.90	1	3,523	0.03%
2020/11/04	0	0.00	5	28.75	28.75	-5	3,661	-0.14%
2020/10/26	0	0.00	0	28.85	28.85	0	3,792	0.00%
2020/10/23	0	0.00	1	29.00	28.95	-1	3,837	-0.03%
2020/10/22	3	28.88	0	0.00	28.95	3	3,904	0.08%
2020/10/21	1	29.30	3	29.30	28.95	-2	4,020	-0.05%
2020/10/20	0	0.00	1	28.70	28.90	-1	4,113	-0.02%
2020/10/14	0	0.00	5	28.50	28.55	-5	4,286	-0.12%
2020/10/07	1	28.70	0	0.00	28.70	1	4,946	0.02%
2020/09/30	0	0.00	1.1	28.56	28.60	-1.1	5,762	-0.02%
2020/09/28	0	0.00	1	27.75	28.05	-1	6,101	-0.02%
2020/09/25	53.2	27.83	0	0.00	27.60	53.2	6,327	0.84%
2020/09/23	6	28.15	0	0.00	28.15	6	6,661	0.09%
2020/09/22	1.6	28.49	10.2	28.55	28.45	-8.6	6,755	-0.13%
2020/09/21	1	29.00	0	0.00	28.90	1	6,889	0.01%
2020/09/16	0	0.00	4	28.85	28.85	-4	7,190	-0.06%
2020/09/15	3	29.02	0	0.00	28.85	3	7,247	0.04%
2020/09/11	2	29.15	2	29.15	29.00	0	7,485	0.00%
2020/09/10	1	29.00	0	0.00	29.10	1	7,510	0.01%
2020/09/09	0	0.00	10	28.45	28.55	-10	7,488	-0.13%
2020/09/07	118.2	28.63	2	28.70	28.45	116.2	7,756	1.50%	大買/鉅額交易
2020/09/03	0	0.00	1	29.00	28.70	-1	8,277	-0.01%
2020/09/01	0	0.00	10	28.80	28.85	-10	8,522	-0.12%
2020/08/28	0	0.00	2	28.90	29.15	-2	8,671	-0.02%
2020/08/27	0	0.00	1	28.85	28.85	-1	8,748	-0.01%
2020/08/26	2	28.98	1	28.95	28.95	1	8,858	0.01%
2020/08/25	1	28.15	0	0.00	28.35	1	8,837	0.01%
2020/08/24	0.4	28.15	0	0.00	28.10	0.4	9,028	0.00%
2020/08/18	0	0.00	20	28.75	28.75	-20	9,372	-0.21%
2020/08/17	0	0.00	7	28.80	28.85	-7	9,759	-0.07%
2020/08/14	3.3	28.39	8	28.20	28.45	-4.7	10,623	-0.04%
2020/08/13	9	28.61	17	28.49	28.25	-8	10,698	-0.07%
2020/08/12	2.4	28.83	12	28.75	28.75	-9.6	10,562	-0.09%
2020/08/11	0	0.00	2	29.45	29.40	-2	10,458	-0.02%
2020/08/10	0	0.00	10	29.35	29.35	-10	10,611	-0.09%
2020/08/07	10	29.35	1	29.35	29.25	9	10,807	0.08%
2020/08/05	0	0.00	2	29.25	29.35	-2	11,121	-0.02%
2020/08/04	1	29.25	0	0.00	29.30	1	11,202	0.01%
2020/08/03	1	29.20	5	29.25	29.20	-4	11,308	-0.04%
2020/07/31	7	29.26	0	0.00	29.55	7	11,359	0.06%
2020/07/30	5	29.05	0	0.00	29.15	5	11,446	0.04%
2020/07/29	0	0.00	1	29.10	29.00	-1	11,475	-0.01%
2020/07/28	3	28.30	0	0.00	28.25	3	11,504	0.03%
2020/07/27	1	28.65	4	28.69	28.55	-3	11,547	-0.03%
2020/07/24	3	29.20	0	0.00	29.00	3	11,509	0.03%
2020/07/23	5	29.60	1	29.60	29.60	4	11,390	0.04%
2020/07/22	4	29.75	1	29.70	29.75	3	11,429	0.03%
2020/07/20	1	29.55	0	0.00	29.65	1	11,411	0.01%
2020/07/17	0	0.00	2	29.75	29.55	-2	11,486	-0.02%
2020/07/15	12	30.03	0	0.00	29.85	12	11,684	0.10%
2020/07/14	9	30.00	4	30.29	30.35	5	11,764	0.04%
2020/07/13	1	33.90	0	0.00	34.20	1	11,554	0.01%
2020/07/10	13	33.85	6.3	34.00	33.90	6.7	11,409	0.06%
2020/07/09	0	0.00	3.3	33.52	33.55	-3.3	11,334	-0.03%
2020/07/08	0	0.00	1	33.55	33.55	-1	11,280	-0.01%
2020/07/07	4	33.40	11	33.36	33.35	-7	11,272	-0.06%
2020/07/06	4	33.95	12	33.95	33.95	-8	11,266	-0.07%
2020/07/03	1	33.15	17	33.25	33.30	-16	11,364	-0.14%
2020/07/02	1	32.70	0	0.00	32.75	1	11,254	0.01%
2020/07/01	11	32.50	0	0.00	32.40	11	11,141	0.10%
2020/06/30	1	32.30	4	32.63	32.40	-3	11,075	-0.03%
2020/06/29	7	32.16	0	0.00	32.25	7	11,012	0.06%
2020/06/24	1	32.00	6	32.05	32.15	-5	10,937	-0.05%
2020/06/23	0	0.00	1	31.50	31.45	-1	10,969	-0.01%
2020/06/22	0.3	31.65	220	31.70	31.60	-219.7	11,028	-1.99%	大賣/鉅額交易
2020/06/19	221	31.45	0	0.00	31.45	221	11,190	1.97%	大買/鉅額交易
2020/06/18	2	31.35	0	0.00	31.45	2	11,126	0.02%
2020/06/17	11	31.30	2	31.35	31.30	9	11,142	0.08%
2020/06/16	1	31.50	6	31.50	31.55	-5	11,267	-0.04%
2020/06/12	7	30.98	2	30.85	31.50	5	11,701	0.04%
2020/06/11	7	32.31	0	0.00	32.05	7	11,810	0.06%
2020/06/10	4	32.75	8	32.98	32.80	-4	11,843	-0.03%
2020/06/08	7	32.20	0	0.00	32.10	7	12,160	0.06%
2020/06/05	1	32.65	0	0.00	32.55	1	12,335	0.01%
2020/06/04	0	0.00	1	32.20	32.20	-1	12,519	-0.01%
2020/06/03	1	32.00	2	32.03	31.95	-1	12,684	-0.01%
2020/06/02	26	31.96	0	0.00	31.95	26	12,674	0.21%
2020/06/01	2	32.30	0	0.00	32.35	2	12,701	0.02%
2020/05/28	7.3	32.11	2	32.20	32.05	5.3	13,010	0.04%
2020/05/27	1	32.10	0	0.00	32.05	1	13,239	0.01%
2020/05/26	1	32.30	1.1	32.10	32.10	-0.1	13,584	0.00%
2020/05/25	1	32.30	0	0.00	32.35	1	13,635	0.01%
2020/05/22	9.5	32.74	6	33.17	32.40	3.5	13,734	0.03%
2020/05/21	30.5	33.02	25	33.26	33.30	5.5	13,906	0.04%
2020/05/20	3	30.55	0	0.00	30.70	3	13,366	0.02%
2020/05/14	0	0.00	1	30.10	30.10	-1	15,703	-0.01%
2020/05/13	2	30.90	0	0.00	31.00	2	15,635	0.01%
2020/05/12	3	31.12	0	0.00	31.35	3	15,550	0.02%
2020/05/11	0	0.00	2	30.78	30.80	-2	15,487	-0.01%
2020/05/08	3	30.80	0.3	30.55	30.50	2.7	15,395	0.02%
2020/05/07	4	30.75	1	30.70	30.80	3	15,297	0.02%
2020/05/06	1	30.80	1	30.90	30.50	0	15,231	0.00%
2020/05/05	3	30.13	0	0.00	30.25	3	15,125	0.02%
2020/04/30	2	30.70	0	0.00	30.60	2	15,050	0.01%
2020/04/29	1	30.45	0	0.00	30.50	1	15,013	0.01%
2020/04/27	0	0.00	1	29.75	30.25	-1	15,081	-0.01%
2020/04/24	1	29.50	0	0.00	29.40	1	15,045	0.01%
2020/04/21	1	30.00	0	0.00	29.40	1	15,059	0.01%
2020/04/20	0	0.00	1	30.70	30.35	-1	14,935	-0.01%
2020/04/17	4	31.18	1	32.20	30.85	3	14,813	0.02%
2020/04/16	1	31.55	0	0.00	31.40	1	14,601	0.01%
2020/04/15	3	30.75	1	30.70	31.20	2	14,441	0.01%
2020/04/14	5	30.10	5	30.28	30.80	0	14,234	0.00%
2020/04/13	3	29.55	1	29.60	29.35	2	14,016	0.01%
2020/04/09	1	29.40	0	0.00	29.05	1	13,866	0.01%
2020/04/08	5	29.09	14	28.58	29.10	-9	13,659	-0.07%
2020/04/07	4	27.71	0	0.00	27.55	4	13,336	0.03%
2020/04/06	0.4	27.45	6	27.08	27.30	-5.6	13,221	-0.04%
2020/04/01	5	27.35	8	27.24	27.25	-3	13,146	-0.02%
2020/03/31	27.2	27.26	1.1	27.15	27.15	26.1	13,076	0.20%
2020/03/30	6	26.54	3	26.73	26.95	3	12,986	0.02%
2020/03/27	1	27.00	2	27.50	26.85	-1	12,952	-0.01%
2020/03/26	0	0.00	1	26.60	26.85	-1	12,801	-0.01%
2020/03/25	6	26.89	1	27.30	26.45	5	12,784	0.04%
2020/03/24	1	26.00	5	25.52	25.80	-4	12,601	-0.03%
2020/03/23	7	23.51	2	24.10	24.10	5	12,552	0.04%
2020/03/20	15.5	24.96	20	24.77	25.10	-4.5	12,500	-0.04%
2020/03/19	13	23.53	5	23.62	23.40	8	12,332	0.06%
2020/03/18	1	27.25	0	0.00	26.00	1	11,994	0.01%
2020/03/17	4	27.34	5	26.97	26.80	-1	11,782	-0.01%
2020/03/16	1.5	28.38	3	28.88	27.75	-1.5	11,545	-0.01%
2020/03/13	10	28.10	3	28.18	28.95	7	11,507	0.06%
2020/03/12	4	30.24	2	30.00	30.05	2	11,085	0.02%
2020/03/11	10	32.78	6	31.73	31.60	4	10,744	0.04%
2020/03/10	7	33.00	10	32.81	33.35	-3	10,395	-0.03%
2020/03/09	10	32.69	0	0.00	32.70	10	10,107	0.10%
2020/03/06	1	34.00	0	0.00	34.10	1	9,880	0.01%
2020/03/05	5	34.10	1	34.10	34.25	4	9,839	0.04%
2020/03/04	2	33.70	1	33.85	33.70	1	9,695	0.01%
2020/03/03	21	34.56	10	35.50	34.50	11	9,468	0.12%
2020/03/02	3	34.38	15	34.18	34.25	-12	9,098	-0.13%
2020/02/27	10.1	34.50	11	34.14	34.05	-0.9	8,789	-0.01%
2020/02/26	2	34.75	5	34.37	34.75	-3	8,378	-0.04%
2020/02/25	4.8	34.98	16	34.48	34.55	-11.2	8,182	-0.14%
2020/02/24	7	35.00	7	35.00	35.10	0	7,914	0.00%
2020/02/21	3	34.33	7	34.53	34.20	-4	7,428	-0.05%
2020/02/20	22	34.37	17	34.70	34.40	5	7,200	0.07%
2020/02/19	13	32.87	18.3	32.81	33.50	-5.3	6,467	-0.08%
2020/02/18	9	31.59	17	31.57	31.60	-8	5,842	-0.14%
2020/02/17	0	0.00	1	30.60	30.50	-1	5,350	-0.02%
2020/02/14	1	29.70	3	29.75	29.70	-2	5,272	-0.04%
2020/02/13	6	29.45	0	0.00	29.35	6	5,375	0.11%
2020/02/12	2	29.00	2	28.91	29.45	0	5,428	0.00%
2020/02/11	3	28.62	0	0.00	28.70	3	5,418	0.06%
2020/02/07	0	0.00	1	28.60	28.60	-1	5,403	-0.02%
2020/02/05	5	28.60	0	0.00	28.50	5	5,408	0.09%
2020/02/04	1	28.50	2	28.63	28.50	-1	5,368	-0.02%
2020/02/03	5	27.88	20	28.12	28.40	-15	5,355	-0.28%
2020/01/31	0	0.00	1	28.95	29.00	-1	5,286	-0.02%
2020/01/30	12	28.70	15	28.55	28.95	-3	5,300	-0.06%
2020/01/20	3	30.40	0	0.00	30.35	3	5,211	0.06%
2020/01/17	2	30.58	0	0.00	30.40	2	5,432	0.04%
2020/01/16	10	30.00	0	0.00	29.95	10	5,315	0.19%
2020/01/14	1.2	29.72	4	29.60	29.70	-2.9	5,180	-0.06%
2020/01/13	0	0.00	5	29.10	29.20	-5	5,078	-0.10%
2020/01/09	0	0.00	1	28.35	28.30	-1	4,987	-0.02%
2020/01/08	1	28.40	0	0.00	28.15	1	5,030	0.02%
2020/01/07	1	28.50	0	0.00	28.55	1	5,001	0.02%
2020/01/02	0	0.00	11	29.10	28.95	-11	4,932	-0.22%
2019/12/27	1	28.95	0	0.00	29.00	1	4,888	0.02%
2019/12/24	0	0.00	3	28.90	29.00	-3	4,917	-0.06%
2019/12/23	1	29.05	0	0.00	29.10	1	4,971	0.02%
2019/12/20	20	29.25	3	29.00	29.00	17	5,011	0.34%
2019/12/19	0	0.00	2	29.10	29.20	-2	4,929	-0.04%
2019/12/18	0	0.00	4	29.09	29.20	-4	4,875	-0.08%
2019/12/13	0	0.00	1	28.50	28.65	-1	4,720	-0.02%
2019/12/12	0	0.00	3	28.63	28.70	-3	4,641	-0.06%
2019/12/11	1	28.70	0	0.00	28.70	1	4,646	0.02%
2019/12/10	2	28.83	2	29.05	28.80	0	4,624	0.00%
2019/12/09	0	0.00	20	28.25	28.35	-20	4,434	-0.45%
2019/12/06	3	28.40	6	28.44	28.45	-3	4,445	-0.07%
2019/12/05	1	28.00	0	0.00	28.00	1	4,408	0.02%
2019/12/04	1	27.75	0	0.00	27.90	1	4,382	0.02%
2019/12/03	0	0.00	0.1	28.00	28.00	-0.1	4,371	0.00%
2019/12/02	6	28.03	2	27.90	28.00	4	4,352	0.09%
2019/11/29	1	28.25	0.3	28.35	28.35	0.7	4,290	0.02%
2019/11/26	1	28.25	0	0.00	28.50	1	4,267	0.02%
2019/11/25	0	0.00	15	28.40	28.50	-15	4,288	-0.35%
2019/11/22	1	28.70	0	0.00	28.70	1	4,306	0.02%
2019/11/21	2	28.73	2	28.70	28.75	0	4,296	0.00%
2019/11/20	3	28.82	1	28.90	28.90	2	4,255	0.05%
2019/11/19	0	0.00	1	29.65	29.30	-1	4,174	-0.02%
2019/11/18	1	28.85	0	0.00	29.30	1	4,043	0.02%
2019/11/15	3	28.67	3	28.88	28.60	0	3,849	0.00%
2019/11/14	4	28.50	7	28.51	28.70	-3	3,743	-0.08%
2019/11/13	3	28.85	1	28.90	28.90	2	3,464	0.06%
2019/11/12	14	28.01	0	0.00	28.50	14	3,212	0.44%
2019/11/11	5	28.15	5	27.75	27.75	0	2,970	0.00%
2019/11/08	43	27.48	2	27.53	27.50	41	2,837	1.45%
2019/11/05	0	0.00	4	26.98	26.95	-4	2,653	-0.15%
2019/11/04	0	0.00	10.2	26.70	26.75	-10.2	2,631	-0.39%
2019/11/01	0	0.00	1	26.75	26.75	-1	2,631	-0.04%
2019/10/30	1	26.85	0	0.00	26.80	1	2,644	0.04%
2019/10/29	1	26.45	0	0.00	26.60	1	2,615	0.04%
2019/10/28	0	0.00	0.7	26.95	26.90	-0.7	2,532	-0.03%
2019/10/25	22	27.02	12	26.95	27.10	10	2,462	0.41%
2019/10/22	1	25.85	0	0.00	25.75	1	2,188	0.05%
2019/10/21	0	0.00	1	25.75	25.75	-1	2,177	-0.05%
2019/10/17	1	25.45	0	0.00	25.50	1	2,137	0.05%
2019/10/08	0	0.00	1.1	26.15	26.10	-1.1	2,040	-0.05%
2019/10/03	1	25.65	0	0.00	25.95	1	2,061	0.05%
2019/09/25	3	25.95	0	0.00	26.00	3	1,854	0.16%
2019/09/24	0	0.00	1	26.55	26.45	-1	1,789	-0.06%
2019/09/18	2	26.15	0	0.00	26.25	2	1,772	0.11%
2019/09/10	2	26.68	0	0.00	26.60	2	1,677	0.12%
2019/09/04	3	27.65	0	0.00	27.60	3	1,643	0.18%
2019/09/02	0	0.00	2	27.70	27.65	-2	1,667	-0.12%
2019/08/29	0	0.00	11	27.10	27.30	-11	1,637	-0.67%
2019/08/28	3	26.47	0	0.00	26.65	3	1,599	0.19%
2019/08/27	1	31.70	2	31.55	31.55	-1	1,530	-0.07%
2019/08/23	0	0.00	5	31.80	31.80	-5	1,450	-0.34%
2019/08/22	1	31.95	0	0.00	31.75	1	1,449	0.07%
2019/08/19	0	0.00	1	31.75	31.80	-1	1,432	-0.07%
2019/08/16	1	31.40	0	0.00	31.45	1	1,421	0.07%
2019/08/14	0	0.00	2	31.70	31.65	-2	1,404	-0.14%
2019/08/13	3	31.30	0	0.00	31.40	3	1,394	0.22%
2019/08/07	0	0.00	1	31.00	31.00	-1	1,407	-0.07%
2019/08/06	1	30.55	0	0.00	31.00	1	1,433	0.07%
2019/08/05	3	31.37	0	0.00	31.20	3	1,450	0.21%
2019/08/02	1	31.55	0	0.00	31.90	1	1,517	0.07%
2019/07/31	1	32.25	0	0.00	32.35	1	1,491	0.07%
2019/07/29	1	32.05	0	0.00	32.35	1	1,508	0.07%
2019/07/25	1	32.00	0	0.00	32.05	1	1,489	0.07%
2019/07/24	0	0.00	1.1	31.97	31.85	-1.1	1,488	-0.08%
2019/07/23	1	31.80	0	0.00	31.75	1	1,507	0.07%
2019/07/22	0	0.00	1	32.00	31.90	-1	1,500	-0.07%
2019/07/19	1	32.05	0	0.00	31.95	1	1,495	0.07%
2019/07/18	7	32.09	0	0.00	32.05	7	1,486	0.47%
2019/07/17	5	32.24	0	0.00	32.15	5	1,489	0.34%
2019/07/16	4	32.35	0	0.00	32.40	4	1,479	0.27%
2019/07/12	0	0.00	1	32.15	32.15	-1	1,465	-0.07%
2019/07/10	1	31.70	0	0.00	31.80	1	1,440	0.07%
2019/06/27	2	30.70	0	0.00	30.90	2	1,560	0.13%
2019/06/24	0	0.00	1	30.50	30.70	-1	1,558	-0.06%
2019/06/20	0	0.00	1	30.30	30.10	-1	1,559	-0.06%
2019/06/19	1	29.70	0	0.00	29.70	1	1,558	0.06%
2019/06/14	0	0.00	1	29.60	29.50	-1	1,590	-0.06%
2019/06/13	1	29.55	0	0.00	29.55	1	1,614	0.06%
2019/06/11	0	0.00	1	29.90	29.75	-1	1,813	-0.06%
2019/06/03	0	0.00	20	29.10	29.15	-20	1,973	-1.01%
2019/05/31	0	0.00	20	29.06	29.40	-20	2,016	-0.99%
2019/05/28	1	29.35	0	0.00	28.60	1	2,349	0.04%
2019/05/16	3	29.73	0	0.00	29.50	3	2,395	0.13%
2019/05/15	0	0.00	1	30.05	30.00	-1	2,391	-0.04%
2019/05/14	7	29.21	0	0.00	29.65	7	2,385	0.29%
2019/05/10	1	30.30	0	0.00	30.10	1	2,400	0.04%
2019/05/06	7	31.95	0	0.00	31.90	7	2,359	0.30%
2019/05/03	6	32.30	0	0.00	32.25	6	2,343	0.26%
2019/04/30	0	0.00	1	32.00	32.00	-1	2,312	-0.04%
2019/04/29	1	32.25	5.6	31.90	31.95	-4.6	2,323	-0.20%
2019/04/19	0	0.00	1	31.45	31.35	-1	2,373	-0.04%
2019/04/18	1.1	31.34	0	0.00	31.25	1.1	2,379	0.05%
2019/04/10	1	32.10	0	0.00	32.05	1	2,315	0.04%
2019/04/08	7	32.35	1	32.35	32.50	6	2,306	0.26%
2019/04/03	1.3	31.80	0	0.00	31.90	1.3	2,289	0.06%
2019/04/02	0	0.00	1	31.75	31.70	-1	2,369	-0.04%
2019/03/26	0.4	31.50	0	0.00	31.60	0.4	2,669	0.01%
2019/03/25	1	31.20	0	0.00	31.40	1	2,688	0.04%
2019/03/21	1	31.50	1	31.50	31.50	0	2,683	0.00%
2019/03/18	1	31.05	1	31.30	31.30	0	2,621	0.00%
2019/03/15	1	30.35	1	30.45	31.05	0	2,591	0.00%
2019/03/14	5	30.80	0	0.00	30.85	5	2,394	0.21%
2019/03/12	9	30.95	0	0.00	30.80	9	2,340	0.38%
2019/03/05	2	31.65	19	31.99	32.05	-17	2,155	-0.79%
2019/03/04	7	31.36	5.3	31.17	31.90	1.7	2,056	0.08%
2019/02/27	1	29.90	1	29.95	29.90	0	1,847	0.00%
2019/02/26	6	28.92	0	0.00	29.15	6	1,743	0.34%
2019/02/25	1	28.60	0	0.00	28.60	1	1,706	0.06%
2019/02/21	4	28.73	0	0.00	28.60	4	1,692	0.24%
2019/02/15	0	0.00	100	28.25	28.25	-100	1,650	-6.06%
2019/02/11	5	27.55	0	0.00	28.35	5	1,577	0.32%
2019/01/21	64	26.85	0	0.00	26.55	64	1,478	4.33%
2019/01/18	36	26.85	0	0.00	27.00	36	1,468	2.45%
2019/01/15	0	0.00	1	26.15	26.20	-1	1,463	-0.07%
2019/01/14	1	26.10	1	26.10	26.05	0	1,488	0.00%
2019/01/11	0	0.00	2	25.70	25.70	-2	1,476	-0.14%
2019/01/03	0	0.00	2	24.35	24.35	-2	1,560	-0.13%
2019/01/02	0	0.00	4	24.30	24.35	-4	1,568	-0.26%
2018/12/27	1	24.65	0	0.00	24.55	1	1,593	0.06%
2018/12/26	3	23.83	1	24.00	24.00	2	1,597	0.13%
2018/12/25	0	0.00	1	23.70	23.40	-1	1,630	-0.06%
2018/12/24	0	0.00	2	24.30	24.05	-2	1,552	-0.13%
2018/12/22	2	24.78	0	0.00	24.70	2	1,474	0.14%
2018/12/21	3	24.57	0	0.00	23.85	3	1,450	0.21%
2018/12/20	5	25.41	0	0.00	24.90	5	1,287	0.39%
2018/12/18	0	0.00	1	26.00	26.10	-1	1,210	-0.08%
2018/12/12	0.6	27.35	0	0.00	27.35	0.6	1,178	0.05%
2018/11/26	0	0.00	0.6	27.30	27.35	-0.6	1,599	-0.04%
2018/11/20	0	0.00	1	27.25	27.30	-1	1,734	-0.06%
2018/11/14	10	27.45	0	0.00	27.45	10	1,766	0.57%
2018/11/09	0	0.00	8	26.00	25.95	-8	1,752	-0.46%
2018/11/08	0	0.00	0.1	26.25	26.20	-0.1	1,758	-0.01%
2018/10/29	1	24.60	0	0.00	24.65	1	1,776	0.06%
2018/10/03	26	27.35	0	0.00	26.90	26	1,594	1.63%
2018/10/01	0	0.00	25	28.26	28.25	-25	1,499	-1.67%
2018/09/26	1	28.40	0	0.00	28.50	1	1,480	0.07%
2018/09/07	0	0.00	60	29.60	29.45	-60	1,456	-4.12%
2018/09/06	2	29.75	0	0.00	29.85	2	1,415	0.14%
2018/09/05	2	29.73	0	0.00	29.75	2	1,391	0.14%
2018/09/04	3	35.47	0	0.00	35.40	3	1,298	0.23%
2018/09/03	2	35.60	5	35.50	35.60	-3	1,234	-0.24%
2018/08/31	1	35.40	0	0.00	35.50	1	1,183	0.08%
2018/08/29	5	35.30	2	35.25	35.30	3	1,166	0.26%
2018/08/28	0	0.00	1	35.00	35.00	-1	1,150	-0.09%
2018/08/27	61	34.61	0	0.00	34.80	61	1,137	5.36%
2018/08/24	0	0.00	0.1	34.35	34.35	-0.1	1,109	-0.01%
2018/08/21	1	34.10	0	0.00	34.10	1	1,119	0.09%
2018/08/07	0	0.00	1	34.00	34.10	-1	1,152	-0.09%
2018/07/19	0	0.00	7	33.85	33.85	-7	1,219	-0.57%
2018/06/19	1	32.65	0	0.00	32.85	1	1,385	0.07%
2018/05/31	1	32.90	10	32.90	32.90	-9	1,477	-0.61%
2018/05/21	3	32.85	0	0.00	32.90	3	1,485	0.20%
2018/05/16	1	32.55	0	0.00	32.50	1	1,529	0.07%
2018/05/11	0	0.00	0.4	32.10	32.25	-0.4	1,638	-0.03%
2018/04/02	2	33.80	0	0.00	33.80	2	2,024	0.10%
2018/03/30	2	33.70	0	0.00	33.90	2	2,027	0.10%
2018/02/06	0	0.00	3	32.30	30.50	-3	2,617	-0.11%
2018/02/02	0.4	33.35	0	0.00	33.40	0.4	2,560	0.02%
2018/02/01	0	0.00	0	33.70	33.70	0	2,566	0.00%
2018/01/30	1	33.90	0	0.00	34.05	1	2,573	0.04%
2018/01/22	2	34.05	0	0.00	34.15	2	2,637	0.08%
2018/01/17	1	33.80	0	0.00	33.45	1	2,596	0.04%
2018/01/16	1	33.90	0	0.00	33.90	1	2,645	0.04%
2018/01/10	1	34.35	6	33.80	33.95	-5	2,695	-0.19%
2018/01/04	0.5	35.50	0	0.00	35.65	0.5	3,160	0.02%