神達 (3706)-華南永昌-竹北券商分點個股進出

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(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－華南永昌-竹北券商分點個股進出

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

華南永昌-竹北券商分點個股進出
華南永昌-竹北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
2024/05/20	191	45.41	175	46.22	45.80	16	28,708	0.06%	大買/大賣/
2024/05/17	30	46.21	0	0.00	45.90	30	28,138	0.11%
2024/05/16	11	47.49	0	0.00	46.80	11	27,886	0.04%
2024/05/15	8	47.51	11	47.50	47.40	-3	27,835	-0.01%
2024/05/14	15	46.83	82	46.19	48.00	-67	27,668	-0.24%
2024/05/13	15	44.56	18	44.81	44.85	-3	27,147	-0.01%
2024/05/10	174	44.62	52	44.08	44.10	122	27,071	0.45%	大買/鉅額交易
2024/05/09	17	43.54	77	42.87	42.75	-60	26,688	-0.22%
2024/05/08	35	43.00	0	0.00	42.95	35	26,814	0.13%
2024/05/07	1	42.80	0	0.00	43.00	1	26,976	0.00%
2024/05/06	2	43.80	2	43.20	43.20	0	26,908	0.00%
2024/05/03	17	45.01	17	44.30	43.75	0	26,916	0.00%
2024/05/02	16	44.76	5	44.55	44.60	11	27,037	0.04%
2024/04/30	10	46.03	10	45.36	45.40	0	27,395	0.00%
2024/04/29	45	46.12	61	45.93	45.90	-16	27,857	-0.06%
2024/04/26	116	45.74	18	45.66	45.70	98	28,831	0.34%	大買/
2024/04/25	20	43.99	0	0.00	44.05	20	28,993	0.07%
2024/04/24	61	44.39	39	43.66	44.60	22	29,086	0.08%
2024/04/23	5	42.86	2	42.65	42.80	3	29,074	0.01%
2024/04/22	43.1	43.06	105	43.60	42.20	-61.9	29,228	-0.21%	大賣/
2024/04/19	3.3	43.86	153	43.02	43.70	-149.7	29,229	-0.51%	大賣/鉅額交易
2024/04/18	3	44.48	2	44.65	44.70	1	29,358	0.00%
2024/04/17	22	45.23	28	45.07	45.00	-6	29,809	-0.02%
2024/04/16	6	45.12	1	44.55	44.55	5	30,455	0.02%
2024/04/15	4	47.16	0	0.00	46.85	4	30,218	0.01%
2024/04/12	26	48.94	13	49.10	48.60	13	30,070	0.04%
2024/04/11	13	48.45	7	49.12	48.85	6	30,088	0.02%
2024/04/10	195	50.52	9	50.33	49.55	186	30,183	0.62%	大買/鉅額交易
2024/04/09	1	50.00	12	50.01	50.00	-11	30,203	-0.04%
2024/04/08	193	50.40	3	50.70	50.20	190	30,454	0.62%	大買/鉅額交易
2024/04/03	35	49.25	38	50.29	50.00	-3	30,964	-0.01%
2024/04/02	1	50.70	10	50.10	50.10	-9	32,738	-0.03%
2024/04/01	7	51.96	7	51.90	51.10	0	32,628	0.00%
2024/03/29	12	51.38	12	51.71	51.50	0	32,317	0.00%
2024/03/28	204	54.82	7	52.49	52.20	197	31,969	0.62%	大買/鉅額交易
2024/03/27	21	55.55	23	55.82	56.70	-2	30,939	-0.01%
2024/03/26	10	53.76	18	52.42	53.20	-8	29,545	-0.03%
2024/03/25	19	54.59	19.1	54.41	54.00	-0.1	29,445	0.00%
2024/03/22	182	56.33	133	57.22	54.00	49	28,813	0.17%	大買/大賣/
2024/03/21	213.1	55.68	195	54.17	57.90	18.1	26,387	0.07%	大買/大賣/
2024/03/20	363	52.65	455	53.20	53.60	-92	23,391	-0.39%	大買/大賣/
2024/03/19	606	48.36	785	48.63	48.80	-179	21,293	-0.84%	大買/大賣/鉅額交易
2024/03/18	0	0.00	41	45.91	46.50	-41	20,908	-0.20%
2024/03/15	11	45.76	8	45.10	45.60	3	20,820	0.01%
2024/03/14	11	45.93	13	45.43	45.55	-2	20,658	-0.01%
2024/03/13	17	45.99	80	45.84	45.65	-63	20,533	-0.31%
2024/03/12	12	44.91	10	44.87	45.30	2	20,128	0.01%
2024/03/11	25	43.71	25	43.76	43.70	0	19,919	0.00%
2024/03/08	5	42.70	12	42.48	42.50	-7	19,835	-0.04%
2024/03/07	2	42.95	0	0.00	42.70	2	20,023	0.01%
2024/03/06	3	43.30	0	0.00	43.30	3	20,391	0.01%
2024/03/05	2	43.38	0	0.00	43.55	2	20,432	0.01%
2024/03/04	10	43.46	7	43.50	43.20	3	20,436	0.01%
2024/02/29	7	41.37	10	41.77	42.30	-3	20,308	-0.01%
2024/02/27	9.1	42.00	8	41.71	41.60	1.1	20,415	0.01%
2024/02/26	7	43.09	5	43.18	42.95	2	20,354	0.01%
2024/02/23	6	44.26	9.8	44.58	43.60	-3.8	20,439	-0.02%
2024/02/22	28.8	44.61	30	45.85	44.45	-1.2	20,545	-0.01%
2024/02/21	1	44.10	0	0.00	43.75	1	20,177	0.00%
2024/02/20	0	0.00	0	43.95	43.75	0	20,306	0.00%
2024/02/19	119	44.59	50	44.17	44.15	69	20,252	0.34%	大買/
2024/02/16	125	45.54	126	45.50	45.60	-1	20,286	0.00%	大買/大賣/
2024/02/15	319	44.88	263	45.22	45.10	56	20,101	0.28%	大買/大賣/
2024/02/02	0	0.00	11	45.36	45.10	-11	19,884	-0.06%
2024/02/01	4	44.74	6	44.83	44.65	-2	19,825	-0.01%
2024/01/31	2	45.48	0	0.00	45.00	2	19,888	0.01%
2024/01/30	7	46.25	31	46.16	46.40	-24	19,712	-0.12%
2024/01/29	2	44.78	19	45.06	45.30	-17	19,491	-0.09%
2024/01/26	34	45.04	37	44.48	44.50	-3	19,452	-0.02%
2024/01/25	31	46.09	0	0.00	45.40	31	19,385	0.16%
2024/01/24	235	46.22	42	46.62	46.10	193	19,145	1.01%	大買/鉅額交易
2024/01/23	339	45.84	401	46.30	46.40	-62	18,790	-0.33%	大買/大賣/
2024/01/22	44	46.84	254	46.31	46.40	-210	18,283	-1.15%	大賣/鉅額交易
2024/01/19	17	44.67	39	44.46	44.85	-22	17,193	-0.13%
2024/01/18	2	43.55	0	0.00	43.35	2	16,714	0.01%
2024/01/17	0	0.00	16	43.70	43.25	-16	16,663	-0.10%
2024/01/16	28	43.91	15	43.42	43.60	13	16,614	0.08%
2024/01/15	8	43.89	3.1	44.14	43.95	4.9	16,467	0.03%
2024/01/12	15	43.99	17	43.64	43.55	-2	16,410	-0.01%
2024/01/11	36.1	44.25	17	44.17	44.55	19.1	16,224	0.12%
2024/01/10	28	43.31	54	42.99	43.65	-26	15,998	-0.16%
2024/01/09	8	42.10	8	42.08	41.95	0	15,344	0.00%
2024/01/05	5	42.35	0	0.00	42.25	5	16,105	0.03%
2024/01/04	39	42.27	54	42.53	42.10	-15	16,376	-0.09%
2024/01/03	9	42.94	12	43.01	43.30	-3	16,329	-0.02%
2024/01/02	43	43.05	2	44.10	43.20	41	16,273	0.25%
2023/12/29	29	44.58	40	44.82	44.55	-11	15,997	-0.07%
2023/12/28	293	44.83	277	43.51	45.00	16	15,338	0.10%	大買/大賣/
2023/12/27	10	42.35	15	42.30	42.55	-5	13,513	-0.04%
2023/12/26	10	41.88	20	41.73	42.10	-10	13,726	-0.07%
2023/12/25	36	41.94	30	41.55	41.55	6	13,929	0.04%
2023/12/22	11	41.24	28	41.60	41.60	-17	13,969	-0.12%
2023/12/21	38	41.56	28	41.77	41.50	10	14,021	0.07%
2023/12/20	8	41.68	6	40.91	41.65	2	14,239	0.01%
2023/12/19	5	39.60	0	0.00	39.50	5	14,259	0.04%
2023/12/15	20	40.28	10	40.30	40.25	10	15,181	0.07%
2023/12/14	98	41.31	13	40.82	40.70	85	15,435	0.55%
2023/12/13	176	41.86	173	41.77	41.20	3	15,245	0.02%	大買/大賣/
2023/12/12	4	41.30	0	0.00	40.90	4	14,422	0.03%
2023/12/11	24	41.40	16	41.40	41.15	8	14,501	0.06%
2023/12/08	44	41.59	34	41.11	40.95	10	14,553	0.07%
2023/12/07	128	41.29	139	41.38	41.15	-11	14,461	-0.08%	大買/大賣/
2023/12/06	15	41.27	28	41.18	41.15	-13	14,542	-0.09%
2023/12/05	134	40.91	21	40.80	40.75	113	14,492	0.78%	大買/鉅額交易
2023/12/04	54	41.54	191	41.25	41.25	-137	14,429	-0.95%	大賣/鉅額交易
2023/12/01	47	41.40	90	41.43	41.40	-43	14,215	-0.30%
2023/11/30	10.6	40.31	0	0.00	40.20	10.6	13,802	0.08%
2023/11/29	3	39.80	1	39.85	39.85	2	13,797	0.01%
2023/11/27	32	39.62	26	39.20	38.25	6	14,123	0.04%
2023/11/24	23	39.87	13	39.90	39.75	10	14,088	0.07%
2023/11/23	41	41.55	122	41.61	40.90	-81	14,040	-0.58%	大賣/
2023/11/22	235	40.98	106	41.61	40.75	129	14,038	0.92%	大買/大賣/鉅額交易
2023/11/21	247	41.71	231	42.00	42.20	16	14,068	0.11%	大買/大賣/
2023/11/20	8	41.12	29	40.76	41.20	-21	14,328	-0.15%
2023/11/17	5	39.45	7	40.08	40.90	-2	14,375	-0.01%
2023/11/16	0	0.00	11	39.14	39.30	-11	14,457	-0.08%
2023/11/15	18	38.99	17	39.42	38.70	1	14,825	0.01%
2023/11/14	7	39.85	1	40.15	39.85	6	16,064	0.04%
2023/11/13	1	39.75	3	39.57	39.70	-2	16,441	-0.01%
2023/11/10	13	39.35	0	0.00	39.50	13	16,710	0.08%
2023/11/09	1	39.00	0	0.00	38.85	1	16,978	0.01%
2023/11/08	16	39.51	4	39.45	39.10	12	17,277	0.07%
2023/11/07	1	38.40	0	0.00	38.80	1	17,499	0.01%
2023/11/06	3	38.40	3	38.60	38.70	0	18,229	0.00%
2023/11/02	1	37.90	1	38.20	37.90	0	19,410	0.00%
2023/11/01	0	37.00	0	0.00	36.90	0	20,759	0.00%
2023/10/31	0	0.00	2	37.25	36.75	-2	21,299	-0.01%
2023/10/30	9	38.09	4.3	38.40	37.90	4.7	21,465	0.02%
2023/10/27	0.2	37.95	1	38.70	38.15	-0.8	21,611	0.00%
2023/10/26	1.1	38.09	0	0.00	38.20	1.1	21,951	0.01%
2023/10/25	0	0.00	2	39.20	39.00	-2	22,087	-0.01%
2023/10/24	14	38.95	20	38.80	39.00	-6	22,137	-0.03%
2023/10/23	9	38.39	9	38.18	38.30	0	22,215	0.00%
2023/10/20	1	37.10	0	0.00	37.95	1	22,467	0.00%
2023/10/19	15	37.52	6	37.51	38.00	9	22,749	0.04%
2023/10/18	14	38.65	12	37.70	37.50	2	23,174	0.01%
2023/10/17	4	40.13	26	40.32	39.35	-22	23,530	-0.09%
2023/10/16	80	40.28	0	0.00	39.80	80	26,345	0.30%
2023/10/13	258	41.78	245	41.94	42.00	13	30,275	0.04%	大買/大賣/
2023/10/12	78	40.32	65	40.59	41.85	13	30,070	0.04%
2023/10/11	5	39.60	0	0.00	39.65	5	30,478	0.02%
2023/10/06	35	41.65	35	42.05	41.50	0	30,983	0.00%
2023/10/05	0	0.00	1.3	41.58	41.65	-1.3	32,976	0.00%
2023/10/04	10.3	40.47	12	40.74	41.20	-1.7	33,163	-0.01%
2023/10/03	11	42.33	10	41.40	41.45	1	33,217	0.00%
2023/10/02	5	42.37	22	41.69	42.50	-17	33,214	-0.05%
2023/09/28	70	40.93	53	41.01	40.75	17	33,075	0.05%
2023/09/27	23	40.15	24	40.48	40.80	-1	33,344	0.00%
2023/09/26	5	40.05	6	40.31	40.10	-1	34,282	0.00%
2023/09/25	81	41.18	55	40.53	40.10	26	34,571	0.08%
2023/09/22	18	39.09	60	39.83	40.80	-42	34,366	-0.12%
2023/09/21	10	38.91	18	39.11	39.25	-8	34,107	-0.02%
2023/09/20	64	39.70	51	39.26	39.50	13	34,089	0.04%
2023/09/19	68	38.75	47	38.98	38.45	21	33,817	0.06%
2023/09/18	15	38.00	16	38.17	37.80	-1	34,400	0.00%
2023/09/15	20	38.73	10	39.15	38.70	10	34,706	0.03%
2023/09/14	10	38.70	10	39.00	38.70	0	34,870	0.00%
2023/09/12	10	38.30	14	38.46	38.45	-4	37,017	-0.01%
2023/09/11	27	39.27	14	37.99	38.20	13	38,498	0.03%
2023/09/08	10	39.20	23	39.36	39.25	-13	38,420	-0.03%
2023/09/07	10	39.95	0	0.00	39.65	10	38,624	0.03%
2023/09/06	1.1	40.20	0	0.00	40.15	1.1	38,619	0.00%
2023/09/05	22	39.78	34	40.00	40.35	-12	38,718	-0.03%
2023/09/04	20	39.60	20	39.93	39.90	0	38,830	0.00%
2023/09/01	58	40.09	26	40.16	39.75	32	38,850	0.08%
2023/08/31	16	40.62	16	40.14	40.55	0	38,766	0.00%
2023/08/30	34	41.32	11	41.50	40.95	23	38,883	0.06%
2023/08/29	2	41.23	0	0.00	41.20	2	39,373	0.01%
2023/08/28	23	41.26	10	41.58	41.35	13	40,556	0.03%
2023/08/25	3	42.23	10	42.31	41.70	-7	40,916	-0.02%
2023/08/24	132	43.71	181	44.02	43.30	-49	40,875	-0.12%	大買/大賣/
2023/08/23	19	43.84	21	43.75	44.00	-2	40,874	0.00%
2023/08/22	61	43.42	79	43.70	43.20	-18	40,647	-0.04%
2023/08/21	39	43.68	57	43.74	43.30	-18	40,346	-0.04%
2023/08/18	68	44.63	75	45.05	44.05	-7	39,988	-0.02%
2023/08/17	19	42.69	21	42.14	43.10	-2	38,655	-0.01%
2023/08/16	14	42.78	7	42.22	43.00	7	38,358	0.02%
2023/08/15	38	43.54	42	43.93	43.35	-4	38,455	-0.01%
2023/08/14	2	42.78	2	42.30	42.80	0	38,131	0.00%
2023/08/11	13	43.68	1	43.20	42.85	12	37,795	0.03%
2023/08/10	36	42.35	52.1	42.97	42.30	-16.1	37,397	-0.04%
2023/08/09	65.1	45.07	60	46.09	45.00	5.1	36,606	0.01%
2023/08/08	40	46.64	39	47.23	46.35	1	36,084	0.00%
2023/08/07	85	48.55	43	48.28	48.45	42	35,289	0.12%
2023/08/04	45	45.60	33	45.24	45.15	12	33,829	0.04%
2023/08/02	39	45.84	23	44.70	44.95	16	33,238	0.05%
2023/08/01	1	47.30	15	48.31	48.60	-14	32,945	-0.04%
2023/07/31	25	48.58	571	50.51	47.05	-546	32,749	-1.67%	大賣/鉅額交易
2023/07/28	3	46.72	8	47.96	49.50	-5	32,343	-0.02%
2023/07/27	23	47.13	6	47.71	46.80	17	32,140	0.05%
2023/07/26	32	48.11	31	48.50	47.10	1	31,987	0.00%
2023/07/25	63.1	48.44	37	48.94	48.30	26.1	31,791	0.08%
2023/07/24	264.1	50.32	1.3	49.71	49.90	262.8	31,491	0.83%	大買/鉅額交易
2023/07/21	223	46.47	1	44.65	49.30	222	31,107	0.71%	大買/鉅額交易
2023/07/20	130.9	46.84	85	47.46	46.80	45.9	30,607	0.15%	大買/
2023/07/19	132	52.17	142.8	51.86	51.10	-10.8	29,960	-0.04%	大買/大賣/
2023/07/18	243.5	53.23	276.6	51.73	50.40	-33.1	27,034	-0.12%	大買/大賣/
2023/07/17	13	52.20	5	52.20	52.20	8	22,706	0.04%
2023/07/14	4	47.49	3	47.50	47.50	1	22,355	0.00%
2023/07/13	27	42.44	15	42.85	43.20	12	21,592	0.06%
2023/07/12	111.6	38.88	572	38.62	39.30	-460.4	20,937	-2.20%	大買/大賣/鉅額交易
2023/07/11	17	35.33	10	35.63	35.75	7	18,866	0.04%
2023/07/10	18	35.21	87	35.07	34.90	-69	18,579	-0.37%
2023/07/07	59	35.51	86	35.31	35.35	-27	18,406	-0.15%
2023/07/06	200	36.38	80	35.62	35.55	120	18,239	0.66%	大買/鉅額交易
2023/07/05	250	36.79	242	36.19	36.15	8	17,878	0.04%	大買/大賣/
2023/07/04	533	38.15	5.1	37.52	37.70	527.9	17,291	3.05%	大買/鉅額交易
2023/07/03	2	35.98	3	36.15	35.95	-1	16,168	-0.01%
2023/06/29	4	34.91	16	34.86	34.70	-12	15,578	-0.08%
2023/06/28	14.1	35.51	1	34.85	34.70	13.1	15,444	0.08%
2023/06/27	21	35.12	14	35.89	35.35	7	15,208	0.05%
2023/06/26	14	36.34	2	36.10	36.85	12	14,732	0.08%
2023/06/21	61	35.33	53	35.36	35.15	8	13,755	0.06%
2023/06/20	5	34.75	450	34.42	34.50	-445	13,358	-3.33%	大賣/鉅額交易
2023/06/19	23	35.12	119	35.28	35.40	-96	13,068	-0.73%	大賣/
2023/06/16	594	37.24	41.8	37.10	36.45	552.2	12,329	4.48%	大買/鉅額交易
2023/06/15	139.8	34.99	137	35.58	36.15	2.8	10,611	0.03%	大買/大賣/
2023/06/14	0	0.00	1	33.20	32.90	-1	9,027	-0.01%
2023/06/13	2	33.03	2	32.80	32.85	0	8,882	0.00%
2023/06/12	0	0.00	3	32.20	32.10	-3	8,565	-0.04%
2023/06/09	8	32.55	6	32.40	32.40	2	8,506	0.02%
2023/06/08	0	0.00	10	31.65	31.55	-10	8,322	-0.12%
2023/06/06	0	0.00	1	31.95	31.95	-1	8,098	-0.01%
2023/06/05	10	32.63	1	33.15	32.65	9	7,965	0.11%
2023/06/02	22	33.50	22	33.60	32.90	0	7,652	0.00%
2023/06/01	31	33.24	29	33.20	33.40	2	7,043	0.03%
2023/05/31	70	31.81	60	31.94	31.95	10	5,728	0.17%
2023/05/30	18	30.93	23.7	30.72	31.00	-5.7	5,203	-0.11%
2023/05/29	5.7	31.55	0	0.00	31.40	5.7	5,067	0.11%
2023/05/24	0	0.00	0.4	29.20	29.20	-0.4	4,322	-0.01%
2023/05/23	3	29.43	1	29.45	29.25	2	4,223	0.05%
2023/05/22	26	30.18	0	0.00	30.15	26	4,015	0.65%
2023/05/19	1	30.75	0	0.00	30.20	1	3,821	0.03%
2023/04/21	0	0.00	5	27.75	27.75	-5	3,391	-0.15%
2023/04/19	5.2	28.10	0	0.00	27.95	5.2	3,349	0.16%
2023/04/17	2.2	28.59	1	28.55	28.60	1.2	3,244	0.04%
2023/03/31	0	0.00	2	27.35	27.30	-2	2,977	-0.07%
2023/03/29	2	27.40	0	0.00	27.45	2	2,977	0.07%
2023/03/22	0	28.60	0	0.00	28.80	0	3,014	0.00%
2023/03/21	0	28.60	0	0.00	28.55	0	2,995	0.00%
2023/03/14	0	28.33	0	0.00	28.25	0	2,932	0.00%
2023/03/02	0	0.00	2	29.33	29.45	-2	2,659	-0.08%
2023/03/01	1	29.50	0	0.00	29.50	1	2,598	0.04%
2023/02/23	1	31.20	0	0.00	31.20	1	2,369	0.04%
2023/02/13	0	0.00	2	30.55	30.70	-2	2,686	-0.07%
2023/02/09	0	31.35	1	31.03	30.90	-1	2,666	-0.04%
2023/02/08	0	0.00	0.1	31.85	31.85	-0.1	2,565	0.00%
2023/02/07	1	31.85	0	0.00	31.85	1	2,512	0.04%
2023/02/06	2	31.40	0	0.00	31.50	2	2,430	0.08%
2023/02/01	0	0.00	0	30.75	30.75	0	2,309	0.00%
2023/01/17	0	0.00	0.3	30.05	30.00	-0.3	2,197	-0.01%
2023/01/06	1	29.55	1.1	29.51	29.50	-0.1	2,120	-0.01%
2022/12/29	1.4	29.32	1	29.60	29.70	0.4	2,083	0.02%
2022/12/20	0	0.00	1	30.10	29.60	-1	2,060	-0.05%
2022/12/07	0	0.00	3	29.00	29.00	-3	1,826	-0.16%
2022/12/06	4	29.50	1	29.20	29.20	3	1,803	0.17%
2022/11/21	0	0.00	1	29.10	29.05	-1	1,716	-0.06%
2022/11/11	0	0.00	1	28.90	28.60	-1	1,541	-0.06%
2022/11/10	0	0.00	1	28.20	28.30	-1	1,488	-0.07%
2022/11/09	0	0.00	1	28.30	28.30	-1	1,472	-0.07%
2022/11/08	2	27.85	0	0.00	27.85	2	1,396	0.14%
2022/11/07	0	27.75	0	0.00	27.70	0	1,428	0.00%
2022/09/27	1	26.60	0	0.00	26.60	1	1,797	0.06%
2022/08/15	0	0.00	1	28.70	28.85	-1	2,152	-0.05%
2022/08/05	0	0.00	1	28.25	28.30	-1	1,993	-0.05%
2022/07/21	0	0.00	5	28.00	28.05	-5	2,251	-0.22%
2022/07/12	0	0.00	4	26.43	26.45	-4	2,285	-0.18%
2022/07/05	0	0.00	1	27.10	27.15	-1	2,383	-0.04%
2022/07/01	0	0.00	1	27.05	26.80	-1	2,488	-0.04%
2022/06/29	0	0.00	1	28.10	28.10	-1	2,619	-0.04%
2022/06/28	1	28.15	0	0.00	28.35	1	2,820	0.04%
2022/06/24	1	28.60	0	0.00	28.45	1	3,084	0.03%
2022/06/21	5	28.44	5	28.72	28.70	0	3,201	0.00%
2022/06/20	1	27.35	0	0.00	27.20	1	3,068	0.03%
2022/05/17	4	26.95	0	0.00	27.05	4	4,720	0.08%
2022/05/16	1	26.80	0	0.00	26.85	1	4,764	0.02%
2022/05/10	1	26.85	0	0.00	27.15	1	4,843	0.02%
2022/05/05	1	28.20	0	0.00	28.25	1	4,840	0.02%
2022/04/19	1	28.40	0	0.00	28.35	1	5,190	0.02%
2022/04/07	2	28.38	0.2	28.58	28.25	1.8	5,830	0.03%
2022/04/01	0.1	29.40	0	0.00	29.35	0.1	6,019	0.00%
2022/03/30	0	31.95	2	31.95	31.75	-2	5,901	-0.03%
2022/03/29	0.1	32.10	0	0.00	31.85	0.1	5,822	0.00%
2022/03/14	0	32.00	2	31.93	32.05	-2	7,549	-0.03%
2022/03/08	10	31.30	0	0.00	31.20	10	7,690	0.13%
2022/03/07	10	32.45	0	0.00	32.35	10	7,534	0.13%
2022/03/03	0	33.10	0	0.00	33.05	0	7,699	0.00%
2022/02/25	3	33.83	0	0.00	33.55	3	8,201	0.04%
2022/02/23	0	0.00	1	34.15	34.30	-1	8,850	-0.01%
2022/02/09	1	33.45	0	0.00	33.75	1	11,960	0.01%
2022/02/08	3	33.40	0	0.00	33.50	3	11,952	0.03%
2022/02/07	0	0.00	1	33.00	33.00	-1	11,982	-0.01%
2022/01/26	1	32.35	0	0.00	32.30	1	12,069	0.01%
2022/01/19	0	0.00	0	33.60	33.50	0	11,931	0.00%
2022/01/17	0	0.00	1.1	33.46	33.60	-1.1	11,862	-0.01%
2022/01/12	0	0.00	5	33.45	33.40	-5	11,669	-0.04%
2022/01/10	0	0.00	11	33.50	33.65	-11	11,562	-0.10%
2022/01/07	11	33.90	0	0.00	33.80	11	11,500	0.10%
2022/01/05	1	34.20	0	0.00	34.20	1	11,325	0.01%
2022/01/04	0	0.00	2	34.60	34.50	-2	11,295	-0.02%
2022/01/03	4	34.49	355	34.59	34.50	-351	11,256	-3.12%	大賣/鉅額交易
2021/12/29	0	0.00	1	34.90	34.95	-1	10,858	-0.01%
2021/12/27	0	0.00	1.2	34.28	34.35	-1.2	10,562	-0.01%
2021/12/23	0	0.00	4	33.80	34.00	-4	10,452	-0.04%
2021/12/22	0	0.00	2	34.15	33.70	-2	10,393	-0.02%
2021/12/20	6	33.71	13	33.75	33.70	-7	10,357	-0.07%
2021/12/17	7	34.64	1.8	34.52	34.10	5.2	10,305	0.05%
2021/12/15	0	0.00	3	34.00	33.70	-3	9,596	-0.03%
2021/12/14	103	33.90	19	33.89	33.85	84	9,587	0.88%	大買/
2021/12/10	7	33.30	44	33.29	33.40	-37	9,008	-0.41%
2021/12/09	0	0.00	1	32.75	32.75	-1	8,775	-0.01%
2021/12/07	0	0.00	1	32.75	32.80	-1	8,643	-0.01%
2021/12/06	6	32.28	2	32.23	32.30	4	8,531	0.05%
2021/12/02	20	31.70	0	0.00	31.70	20	8,484	0.24%
2021/11/29	0.5	31.75	0	0.00	31.70	0.5	8,595	0.01%
2021/11/25	10	33.34	9	32.83	32.90	1	8,127	0.01%
2021/11/24	3	33.85	0	0.00	34.00	3	7,668	0.04%
2021/11/23	1	33.90	0	0.00	33.90	1	7,460	0.01%
2021/11/22	8	34.58	7	34.37	34.50	1	7,209	0.01%
2021/11/19	264	34.66	83.1	34.06	34.40	180.9	6,688	2.70%	大買/鉅額交易
2021/11/18	3	32.12	3	31.53	32.10	0	5,175	0.00%
2021/11/17	173	32.74	171	31.84	31.75	2	4,806	0.04%	大買/大賣/
2021/11/16	0	0.00	50.2	31.28	32.10	-50.2	4,217	-1.19%
2021/11/15	0	0.00	11	30.24	30.10	-11	3,605	-0.31%
2021/11/12	0	0.00	12	30.08	29.70	-12	3,436	-0.35%
2021/11/11	0	0.00	4	29.05	29.10	-4	3,242	-0.12%
2021/11/10	0	0.00	15	29.22	29.25	-15	3,266	-0.46%
2021/11/05	0	0.00	1	28.85	28.90	-1	3,284	-0.03%
2021/11/02	0	0.00	6	28.87	28.75	-6	3,183	-0.19%
2021/10/28	2	28.50	5	28.45	28.60	-3	3,143	-0.10%
2021/10/25	1	28.10	0	0.00	28.20	1	3,120	0.03%
2021/10/04	1	27.70	0	0.00	27.70	1	5,984	0.02%
2021/10/01	2	28.45	0	0.00	28.05	2	5,963	0.03%
2021/09/27	2	29.00	0	0.00	28.95	2	5,926	0.03%
2021/09/24	0	28.85	3	29.10	29.05	-3	5,964	-0.05%
2021/09/10	0	0.00	1	28.15	28.15	-1	5,659	-0.02%
2021/09/09	0	0.00	3	28.40	28.30	-3	5,650	-0.05%
2021/09/08	2	28.30	0	0.00	28.30	2	5,646	0.04%
2021/09/07	0	0.00	6	28.73	28.70	-6	5,619	-0.11%
2021/09/06	5	28.91	0.1	29.00	28.80	4.9	5,621	0.09%
2021/09/03	53	28.95	2	28.90	28.95	51	5,543	0.92%
2021/08/17	51	27.65	0	0.00	27.50	51	5,566	0.92%
2021/08/16	2	27.80	2	28.15	27.90	0	5,546	0.00%
2021/08/12	0	0.00	4	28.10	28.10	-4	5,470	-0.07%
2021/08/11	0	0.00	1	27.80	27.80	-1	5,515	-0.02%
2021/08/10	1.5	28.12	0	0.00	27.95	1.5	5,556	0.03%
2021/08/03	0	0.00	2	28.35	28.50	-2	6,232	-0.03%
2021/07/28	0.1	28.60	0	0.00	28.35	0.1	6,441	0.00%
2021/07/27	0	0.00	1	28.75	28.80	-1	6,594	-0.02%
2021/07/26	0	0.00	2	28.20	28.25	-2	6,646	-0.03%
2021/07/23	1	28.25	0	0.00	28.25	1	7,059	0.01%
2021/07/21	2	28.00	0	0.00	27.90	2	7,324	0.03%
2021/07/20	1	28.05	0	0.00	28.10	1	7,314	0.01%
2021/07/19	17	28.51	1	28.55	28.45	16	7,288	0.22%
2021/07/16	1	29.15	1	29.35	29.10	0	7,285	0.00%
2021/07/15	0	0.00	1	29.50	29.50	-1	7,344	-0.01%
2021/07/14	3	29.63	1	29.20	29.25	2	7,416	0.03%
2021/07/13	66	30.19	13	30.70	29.55	53	7,341	0.72%
2021/07/12	7	30.29	5.1	29.87	30.45	1.9	5,937	0.03%
2021/06/30	0	0.00	22	27.55	27.60	-22	5,848	-0.38%
2021/06/10	1	27.50	13	27.60	27.55	-12	6,765	-0.18%
2021/06/09	1	27.70	0	0.00	27.70	1	6,812	0.01%
2021/06/07	1.1	28.27	2	27.85	28.00	-0.9	7,096	-0.01%
2021/06/03	1	28.10	1	28.40	28.65	0	7,636	0.00%
2021/05/28	1	28.20	21	28.23	28.20	-20	7,626	-0.26%
2021/05/24	7	27.75	0	0.00	27.90	7	7,959	0.09%
2021/05/21	0	0.00	0	27.35	27.30	0	8,241	0.00%
2021/05/20	0	0.00	8.2	27.05	27.00	-8.2	8,340	-0.10%
2021/05/17	2	25.90	0	0.00	25.65	2	8,341	0.02%
2021/05/13	1	26.75	0	0.00	27.00	1	8,103	0.01%
2021/05/12	2	27.88	0	0.00	27.45	2	7,988	0.03%
2021/05/11	4	28.59	0	0.00	28.60	4	7,759	0.05%
2021/05/06	1	28.65	0	0.00	28.90	1	7,676	0.01%
2021/05/05	5	29.00	0	0.00	28.80	5	7,625	0.07%
2021/05/03	18	30.07	2	29.90	29.75	16	7,425	0.22%
2021/04/29	0	0.00	25.1	31.00	30.60	-25.1	7,303	-0.34%
2021/04/28	5	30.30	0	0.00	30.30	5	6,924	0.07%
2021/04/27	0	0.00	5	29.45	29.50	-5	6,734	-0.07%
2021/04/22	0	0.00	2	29.88	29.35	-2	6,801	-0.03%
2021/04/21	10	29.80	0.1	30.05	30.15	9.9	6,734	0.15%
2021/04/20	0	0.00	1.4	29.58	29.80	-1.4	6,621	-0.02%
2021/04/19	5.3	29.35	5	29.35	29.35	0.3	6,537	0.00%
2021/04/14	1	28.65	4	28.65	28.65	-3	6,617	-0.05%
2021/04/13	2	29.08	2	29.20	28.90	0	6,607	0.00%
2021/04/09	0	0.00	3	29.33	29.45	-3	6,479	-0.05%
2021/04/08	0.2	29.05	2	29.20	29.20	-1.8	6,460	-0.03%
2021/04/07	10	29.00	0	0.00	29.15	10	6,483	0.15%
2021/04/01	0	29.05	0	0.00	29.15	0	6,453	0.00%
2021/03/31	0	0.00	1	28.70	28.85	-1	6,398	-0.02%
2021/03/30	4	28.56	0	0.00	28.70	4	6,349	0.06%
2021/03/29	5	28.60	0	0.00	28.65	5	6,295	0.08%
2021/03/26	1	28.60	0	0.00	28.60	1	6,283	0.02%
2021/03/25	2.1	28.53	0	28.75	28.65	2.1	6,276	0.03%
2021/03/24	0	0.00	4.2	29.35	29.30	-4.2	6,234	-0.07%
2021/03/23	18	29.11	3	29.25	29.25	15	6,178	0.24%
2021/03/22	0.2	28.95	0	0.00	28.95	0.2	6,122	0.00%
2021/03/19	0	0.00	11	28.95	29.10	-11	6,135	-0.18%
2021/03/18	0	0.00	0	29.10	29.05	0	6,113	0.00%
2021/03/16	9	29.15	5	29.10	29.15	4	6,395	0.06%
2021/03/15	2	28.95	3	29.10	29.10	-1	6,548	-0.02%
2021/03/12	0	0.00	0.2	28.80	28.95	-0.2	7,216	0.00%
2021/03/11	10	29.05	0	28.90	28.80	10	7,457	0.13%
2021/03/10	5	28.73	10	28.70	28.80	-5	7,347	-0.07%
2021/03/09	33.2	28.51	0	28.50	28.45	33.2	7,224	0.46%
2021/03/05	2	30.25	4	30.30	30.30	-2	6,822	-0.03%
2021/03/03	0	0.00	5	30.60	30.60	-5	6,834	-0.07%
2021/03/02	0	0.00	1	31.00	30.60	-1	6,832	-0.01%
2021/02/25	0	30.65	4.2	30.59	30.65	-4.2	6,746	-0.06%
2021/02/24	1	30.85	0	0.00	30.50	1	6,816	0.01%
2021/02/23	0.1	30.75	0	0.00	31.00	0.1	6,687	0.00%
2021/02/22	0	0.00	2.3	30.09	30.25	-2.3	6,367	-0.04%
2021/02/19	0	0.00	1	29.90	29.90	-1	6,263	-0.02%
2021/02/18	0	0.00	10	29.50	29.65	-10	6,260	-0.16%
2021/02/17	10	29.35	0	0.00	29.40	10	6,317	0.16%
2021/02/01	1	28.85	0	0.00	29.00	1	6,387	0.02%
2021/01/29	1	29.05	0	0.00	29.10	1	6,375	0.02%
2021/01/20	0.1	29.20	0	0.00	29.15	0.1	6,197	0.00%
2021/01/19	0	0.00	15	29.80	29.80	-15	6,118	-0.25%
2021/01/18	1	29.65	0	0.00	29.90	1	6,074	0.02%
2021/01/15	0	0.00	1	30.20	29.85	-1	6,042	-0.02%
2021/01/13	0	0.00	5	29.80	29.85	-5	5,892	-0.08%
2021/01/11	0.1	29.85	0	0.00	30.15	0.1	5,800	0.00%
2021/01/08	0	0.00	2	29.30	29.40	-2	5,671	-0.04%
2021/01/06	0	0.00	4	29.35	29.40	-4	5,588	-0.07%
2021/01/05	1	29.50	0	0.00	29.60	1	5,539	0.02%
2020/12/29	0	29.35	1	29.25	29.30	-1	5,419	-0.02%
2020/12/25	1	29.40	1	29.30	29.30	0	5,361	0.00%
2020/12/23	3	29.20	0	0.00	29.15	3	5,323	0.06%
2020/12/16	1	29.35	0	0.00	29.40	1	5,248	0.02%
2020/12/14	2	30.03	0	0.00	29.80	2	5,096	0.04%
2020/12/10	1.1	30.01	10	30.25	30.05	-9	4,961	-0.18%
2020/12/09	0	0.00	1	31.25	31.15	-1	4,696	-0.02%
2020/12/08	4	32.21	12.7	31.87	31.75	-8.7	4,523	-0.19%
2020/12/07	17.1	30.73	16	30.32	31.25	1.1	3,891	0.03%
2020/12/04	0.1	29.70	1	29.85	29.90	-0.9	3,535	-0.03%
2020/11/27	0	0.00	1	29.70	29.75	-1	3,366	-0.03%
2020/11/25	0	29.65	1	29.55	29.65	-1	3,340	-0.03%
2020/11/24	0	0.00	3	29.77	29.60	-3	3,319	-0.09%
2020/11/23	10	29.60	0	0.00	29.60	10	3,263	0.31%
2020/11/19	0	0.00	41.5	29.25	29.20	-41.5	3,269	-1.27%
2020/11/18	0.5	29.05	0	0.00	29.20	0.5	3,272	0.02%
2020/11/12	2.1	29.20	0	0.00	29.10	2.1	3,373	0.06%
2020/11/10	5	29.00	28.8	29.00	29.00	-23.8	3,365	-0.71%
2020/11/09	0	0.00	2	29.00	28.90	-2	3,523	-0.06%
2020/11/06	0	0.00	2	29.05	28.85	-2	3,665	-0.05%
2020/11/05	2	28.78	0	0.00	28.80	2	3,655	0.05%
2020/10/30	0	0.00	2.2	28.48	28.20	-2.2	3,715	-0.06%
2020/10/29	0	0.00	1	28.50	28.45	-1	3,722	-0.03%
2020/10/26	10	28.85	0	0.00	28.85	10	3,792	0.26%
2020/10/23	0	0.00	30	29.00	28.95	-30	3,837	-0.78%
2020/10/22	30	28.98	0	0.00	28.95	30	3,904	0.77%
2020/10/21	0	0.00	15	29.15	28.95	-15	4,020	-0.37%
2020/10/20	15	28.80	0	0.00	28.90	15	4,113	0.36%
2020/10/16	1	28.60	0	0.00	28.60	1	4,213	0.02%
2020/10/15	0	0.00	3	28.60	28.60	-3	4,251	-0.07%
2020/10/14	0	0.00	3	28.40	28.55	-3	4,286	-0.07%
2020/10/08	1	28.50	0	0.00	28.55	1	4,601	0.02%
2020/10/07	1.6	28.70	0	0.00	28.70	1.6	4,946	0.03%
2020/09/30	0	0.00	0	28.60	28.60	0	5,762	0.00%
2020/09/25	2	27.55	1	27.50	27.60	1	6,327	0.02%
2020/09/24	1	27.75	22	27.90	27.65	-21	6,527	-0.32%
2020/09/16	1	28.85	0	0.00	28.85	1	7,190	0.01%
2020/09/14	3	29.15	9	29.10	29.00	-6	7,430	-0.08%
2020/09/11	5	29.15	0	0.00	29.00	5	7,485	0.07%
2020/09/10	6	29.04	2	29.10	29.10	4	7,510	0.05%
2020/09/04	1	28.40	0	0.00	28.50	1	7,924	0.01%
2020/08/27	2	28.85	0	0.00	28.85	2	8,748	0.02%
2020/08/26	10	29.05	3	29.00	28.95	7	8,858	0.08%
2020/08/19	1	28.35	0	0.00	28.45	1	9,233	0.01%
2020/08/12	3	28.70	0	0.00	28.75	3	10,562	0.03%
2020/08/11	4	29.50	0	0.00	29.40	4	10,458	0.04%
2020/07/27	1	28.60	0	0.00	28.55	1	11,547	0.01%
2020/07/24	5	29.08	1	29.25	29.00	4	11,509	0.03%
2020/07/22	1	29.70	0	0.00	29.75	1	11,429	0.01%
2020/07/16	0	0.00	10	29.96	30.15	-10	11,564	-0.09%
2020/07/15	1	30.50	1	30.05	29.85	0	11,684	0.00%
2020/07/14	16	30.30	0	0.00	30.35	16	11,764	0.14%
2020/07/10	1	34.10	14	33.80	33.90	-13	11,409	-0.11%
2020/07/09	2	33.40	0	0.00	33.55	2	11,334	0.02%
2020/07/08	0	0.00	4	33.45	33.55	-4	11,280	-0.04%
2020/07/07	20	33.55	0	0.00	33.35	20	11,272	0.18%
2020/07/06	0	0.00	2	34.10	33.95	-2	11,266	-0.02%
2020/07/03	0	0.00	9	32.94	33.30	-9	11,364	-0.08%
2020/07/02	0	0.00	1	32.70	32.75	-1	11,254	-0.01%
2020/06/30	7	32.70	3	32.50	32.40	4	11,075	0.04%
2020/06/29	1	32.10	1	32.20	32.25	0	11,012	0.00%
2020/06/24	1	32.20	1	32.00	32.15	0	10,937	0.00%
2020/06/23	6	31.58	1	31.45	31.45	5	10,969	0.05%
2020/06/19	0	0.00	1	31.45	31.45	-1	11,190	-0.01%
2020/06/18	3	31.55	0	0.00	31.45	3	11,126	0.03%
2020/06/15	2	31.25	1	31.35	31.05	1	11,582	0.01%
2020/06/12	3	31.28	1	31.20	31.50	2	11,701	0.02%
2020/06/11	7	32.54	1	32.05	32.05	6	11,810	0.05%
2020/06/10	2	32.75	0	0.00	32.80	2	11,843	0.02%
2020/06/05	1	32.60	4	32.35	32.55	-3	12,335	-0.02%
2020/06/04	9	32.08	0	0.00	32.20	9	12,519	0.07%
2020/06/03	2	31.98	2	32.08	31.95	0	12,684	0.00%
2020/06/02	3	32.12	0	0.00	31.95	3	12,674	0.02%
2020/06/01	1	32.30	0	0.00	32.35	1	12,701	0.01%
2020/05/29	0	0.00	2	32.53	32.30	-2	12,842	-0.02%
2020/05/28	1	32.20	5	32.10	32.05	-4	13,010	-0.03%
2020/05/27	2	32.08	0	0.00	32.05	2	13,239	0.02%
2020/05/26	9	32.49	1	32.10	32.10	8	13,584	0.06%
2020/05/25	5	32.43	0	0.00	32.35	5	13,635	0.04%
2020/05/22	15	32.88	10	32.78	32.40	5	13,734	0.04%
2020/05/21	18	32.84	17	32.21	33.30	1	13,906	0.01%
2020/05/19	12	30.23	10	30.15	30.10	2	14,171	0.01%
2020/05/18	1	29.65	0	0.00	29.75	1	14,846	0.01%
2020/05/15	11	30.33	0	0.00	29.75	11	15,551	0.07%
2020/05/14	1	30.65	0	0.00	30.10	1	15,703	0.01%
2020/05/13	26	30.95	0	0.00	31.00	26	15,635	0.17%
2020/05/12	2	31.05	0	0.00	31.35	2	15,550	0.01%
2020/05/11	1	30.65	0	0.00	30.80	1	15,487	0.01%
2020/05/08	1	30.80	0	0.00	30.50	1	15,395	0.01%
2020/05/07	0	0.00	5	30.64	30.80	-5	15,297	-0.03%
2020/05/06	0	0.00	2	30.60	30.50	-2	15,231	-0.01%
2020/05/05	1	30.20	1	30.10	30.25	0	15,125	0.00%
2020/05/04	1	30.10	0	0.00	30.15	1	15,101	0.01%
2020/04/29	1	30.30	0	0.00	30.50	1	15,013	0.01%
2020/04/21	1	29.80	0	0.00	29.40	1	15,059	0.01%
2020/04/20	2	30.48	10	30.45	30.35	-8	14,935	-0.05%
2020/04/16	1	31.60	5	31.46	31.40	-4	14,601	-0.03%
2020/04/15	11	31.09	1	30.80	31.20	10	14,441	0.07%
2020/04/14	3	30.50	1	30.55	30.80	2	14,234	0.01%
2020/04/13	12	29.27	0	0.00	29.35	12	14,016	0.09%
2020/04/10	0	0.00	3	29.03	29.15	-3	13,957	-0.02%
2020/04/09	2	29.38	5	29.15	29.05	-3	13,866	-0.02%
2020/04/08	7	29.19	1	29.10	29.10	6	13,659	0.04%
2020/04/07	0	0.00	1	27.70	27.55	-1	13,336	-0.01%
2020/04/06	3	27.25	0	0.00	27.30	3	13,221	0.02%
2020/04/01	2	27.23	0.1	27.35	27.25	1.9	13,146	0.01%
2020/03/31	2	27.00	0	27.20	27.15	2	13,076	0.02%
2020/03/30	12	26.78	2	26.95	26.95	10	12,986	0.08%
2020/03/27	2	27.35	0	0.00	26.85	2	12,952	0.02%
2020/03/25	1	27.15	0	0.00	26.45	1	12,784	0.01%
2020/03/24	0	0.00	2	26.15	25.80	-2	12,601	-0.02%
2020/03/20	2	24.15	0	0.00	25.10	2	12,500	0.02%
2020/03/19	0	0.00	1	23.45	23.40	-1	12,332	-0.01%
2020/03/18	4	26.90	2	26.45	26.00	2	11,994	0.02%
2020/03/17	1	27.30	0	0.00	26.80	1	11,782	0.01%
2020/03/16	3	28.80	1	27.75	27.75	2	11,545	0.02%
2020/03/13	1	27.95	0	0.00	28.95	1	11,507	0.01%
2020/03/12	2	30.68	1	30.20	30.05	1	11,085	0.01%
2020/03/11	1	33.30	0	0.00	31.60	1	10,744	0.01%
2020/03/10	2	32.75	10	32.94	33.35	-8	10,395	-0.08%
2020/03/05	1	34.30	1	34.10	34.25	0	9,839	0.00%
2020/03/04	1	33.70	0	0.00	33.70	1	9,695	0.01%
2020/03/03	1	34.55	4	34.86	34.50	-3	9,468	-0.03%
2020/03/02	2	32.83	11	33.85	34.25	-9	9,098	-0.10%
2020/02/27	4	34.46	1	34.60	34.05	3	8,789	0.03%
2020/02/26	0	0.00	10	34.60	34.75	-10	8,378	-0.12%
2020/02/25	6	34.73	8	34.75	34.55	-2	8,182	-0.02%
2020/02/24	29	34.51	18	34.73	35.10	11	7,914	0.14%
2020/02/21	23	34.52	18	34.40	34.20	5	7,428	0.07%
2020/02/20	47	34.38	87.1	34.28	34.40	-40.1	7,200	-0.56%
2020/02/19	67	32.92	78	33.06	33.50	-11	6,467	-0.17%
2020/02/18	15	31.78	68	31.71	31.60	-53	5,842	-0.91%
2020/02/17	5	30.50	3	30.40	30.50	2	5,350	0.04%
2020/02/06	0	0.00	5	28.80	28.80	-5	5,412	-0.09%
2020/02/05	0	0.00	2	28.75	28.50	-2	5,408	-0.04%
2020/02/03	8	28.28	0	0.00	28.40	8	5,355	0.15%
2020/01/30	1	28.75	36	28.61	28.95	-35	5,300	-0.66%
2020/01/17	1	30.45	0	0.00	30.40	1	5,432	0.02%
2020/01/16	36	29.90	0	0.00	29.95	36	5,315	0.68%
2020/01/15	1	29.85	0	0.00	29.85	1	5,260	0.02%
2020/01/03	0	0.00	2	28.80	28.95	-2	4,950	-0.04%
2020/01/02	0	0.00	3	29.08	28.95	-3	4,932	-0.06%
2019/12/31	0	0.00	30	28.95	29.00	-30	4,892	-0.61%
2019/12/27	0	0.00	30	28.95	29.00	-30	4,888	-0.61%
2019/12/24	0	0.00	0	28.90	29.00	0	4,917	0.00%
2019/12/20	0	0.00	3	29.30	29.00	-3	5,011	-0.06%
2019/12/19	0	0.00	4	29.21	29.20	-4	4,929	-0.08%
2019/12/17	1	28.70	0	0.00	28.80	1	4,772	0.02%
2019/12/16	1	28.70	1	28.80	28.75	0	4,736	0.00%
2019/12/13	34	28.60	0	0.00	28.65	34	4,720	0.72%
2019/12/11	1	28.65	0	0.00	28.70	1	4,646	0.02%
2019/12/10	8	28.80	0	0.00	28.80	8	4,624	0.17%
2019/12/09	5	28.55	10	28.35	28.35	-5	4,434	-0.11%
2019/12/06	5	28.50	0	0.00	28.45	5	4,445	0.11%
2019/11/28	0	0.00	15	28.41	28.40	-15	4,253	-0.35%
2019/11/27	15	28.43	0	0.00	28.45	15	4,251	0.35%
2019/11/21	20	28.78	0	0.00	28.75	20	4,296	0.47%
2019/11/20	12	28.93	0	0.00	28.90	12	4,255	0.28%
2019/11/19	2	29.35	0	0.00	29.30	2	4,174	0.05%
2019/11/18	2	29.25	0	0.00	29.30	2	4,043	0.05%
2019/11/14	2	29.03	0	0.00	28.70	2	3,743	0.05%
2019/11/12	7	28.47	0	0.00	28.50	7	3,212	0.22%
2019/11/11	0	0.00	3	27.75	27.75	-3	2,970	-0.10%
2019/11/05	1	27.00	0	0.00	26.95	1	2,653	0.04%
2019/11/01	0	0.00	2	26.70	26.75	-2	2,631	-0.08%
2019/10/25	3	27.00	1	27.00	27.10	2	2,462	0.08%
2019/10/21	1	25.70	0	0.00	25.75	1	2,177	0.05%
2019/10/18	2	25.43	0	0.00	25.45	2	2,161	0.09%
2019/10/16	2	25.50	0	0.00	25.70	2	2,100	0.10%
2019/10/15	0	0.00	0.1	25.95	25.90	-0.1	2,048	-0.01%
2019/10/09	1	26.00	0	0.00	25.70	1	2,060	0.05%
2019/10/08	1	26.15	0	0.00	26.10	1	2,040	0.05%
2019/10/07	2	25.93	0	0.00	26.00	2	2,040	0.10%
2019/10/01	1	26.20	0	0.00	26.10	1	2,010	0.05%
2019/09/11	0	0.00	3	26.55	26.50	-3	1,693	-0.18%
2019/09/05	2	27.65	0	0.00	27.55	2	1,645	0.12%
2019/09/03	3	27.70	0	0.00	27.65	3	1,670	0.18%
2019/08/07	5	31.20	0	0.00	31.00	5	1,407	0.36%
2019/07/18	1	32.05	0	0.00	32.05	1	1,486	0.07%
2019/07/17	10	32.20	0	0.00	32.15	10	1,489	0.67%
2019/07/15	7	32.35	0	0.00	32.45	7	1,471	0.48%
2019/07/11	5	31.95	0	0.00	32.00	5	1,460	0.34%
2019/07/09	0	0.00	5	31.40	31.35	-5	1,427	-0.35%
2019/05/22	3	29.50	0	0.00	29.55	3	2,356	0.13%
2019/05/14	2	29.35	0	0.00	29.65	2	2,385	0.08%
2019/05/09	0	0.00	3	31.60	31.50	-3	2,317	-0.13%
2019/05/02	0	0.00	5	32.25	32.35	-5	2,329	-0.21%
2019/04/30	0	0.00	0	31.95	32.00	0	2,312	0.00%
2019/04/29	3	32.10	0	0.00	31.95	3	2,323	0.13%
2019/04/15	0	0.00	0	31.50	31.60	0	2,356	0.00%
2019/04/12	0	0.00	3	31.50	31.40	-3	2,356	-0.13%
2019/04/11	0	0.00	1	32.00	32.00	-1	2,324	-0.04%
2019/04/08	2	32.35	0	0.00	32.50	2	2,306	0.09%
2019/04/03	2	31.90	0	0.00	31.90	2	2,289	0.09%
2019/03/07	4	31.30	4	31.60	31.05	0	2,233	0.00%
2019/03/05	0	0.00	2	31.90	32.05	-2	2,155	-0.09%
2019/03/04	2	31.68	50	30.55	31.90	-48	2,056	-2.33%
2019/02/27	50	30.20	0	0.00	29.90	50	1,847	2.71%
2019/02/25	0	28.60	0	0.00	28.60	0	1,706	0.00%
2019/02/21	0	0.00	0	28.55	28.60	0	1,692	0.00%
2019/02/14	0	28.20	2	28.40	28.30	-2	1,639	-0.12%
2019/02/12	2	28.55	2	28.45	28.00	0	1,618	0.00%
2019/02/11	2	28.20	10	27.79	28.35	-8	1,577	-0.51%
2019/01/29	0	27.60	0	0.00	27.65	0	1,517	0.00%
2019/01/28	0	27.50	0	0.00	27.60	0	1,526	0.00%
2019/01/25	12	27.57	2	27.50	27.50	10	1,526	0.66%
2019/01/24	0	26.80	0	0.00	26.90	0	1,478	0.00%
2019/01/23	0	26.80	0	0.00	26.85	0	1,475	0.00%
2019/01/22	0	26.65	0	0.00	26.65	0	1,474	0.00%
2018/12/07	1	27.25	0	0.00	27.45	1	1,199	0.08%
2018/12/03	2	28.55	0	0.00	28.55	2	1,324	0.15%
2018/09/21	0	0.00	0.2	28.55	28.55	-0.2	1,488	-0.01%
2018/09/11	0	0.00	2	28.30	28.60	-2	1,469	-0.14%
2018/09/10	3	28.75	0.2	28.65	28.65	2.8	1,465	0.19%
2018/09/05	4	29.73	0	0.00	29.75	4	1,391	0.29%
2018/09/03	0	0.00	1	35.50	35.60	-1	1,234	-0.08%
2018/08/31	0	0.00	1	35.30	35.50	-1	1,183	-0.08%
2018/08/30	1	35.40	0	0.00	35.25	1	1,170	0.09%
2018/08/15	1	33.90	0	0.00	34.05	1	1,146	0.09%
2018/08/10	0	0.00	1	33.65	33.80	-1	1,149	-0.09%
2018/08/08	1	34.20	0	0.00	34.10	1	1,155	0.09%
2018/05/18	1	32.50	0.1	32.55	32.70	0.9	1,498	0.06%
2018/04/16	0	33.35	1	33.35	33.50	-1	2,011	-0.05%
2018/04/12	1	33.45	0	0.00	33.40	1	2,019	0.05%
2018/04/09	0	33.75	0	0.00	33.85	0	1,997	0.00%
2018/03/13	0	0.00	1	33.20	33.20	-1	2,254	-0.04%
2018/03/12	0	33.15	0	0.00	33.30	0	2,246	0.00%
2018/02/27	0	0.00	1	32.35	32.45	-1	2,466	-0.04%
2018/02/23	0	0.00	1	31.75	31.70	-1	2,490	-0.04%
2018/02/12	0	0.00	2	31.00	31.00	-2	2,529	-0.08%
2018/02/06	1	32.15	0	0.00	30.50	1	2,617	0.04%
2018/02/05	1	32.80	0	0.00	32.85	1	2,566	0.04%
2018/02/02	1	33.45	0	0.00	33.40	1	2,560	0.04%
2018/01/29	0	0.00	2	34.05	34.05	-2	2,590	-0.08%
2018/01/22	1	34.00	0	0.00	34.15	1	2,637	0.04%
2018/01/19	0	0.00	2	34.60	34.35	-2	2,624	-0.08%
2018/01/18	0	0.00	2	33.80	33.80	-2	2,604	-0.08%
2018/01/17	1	33.50	0	0.00	33.45	1	2,596	0.04%
2018/01/12	1	33.95	0	0.00	34.10	1	2,656	0.04%
2018/01/11	1	33.70	0	0.00	34.40	1	2,663	0.04%
2018/01/10	2	34.30	0	33.95	33.95	2	2,695	0.07%
2018/01/08	1	35.35	0	35.40	35.55	1	2,654	0.04%
2018/01/05	1	35.65	0	0.00	35.65	1	2,816	0.04%
2018/01/04	0	0.00	0.4	35.50	35.65	-0.4	3,160	-0.01%