神達 (3706)-華南永昌-虎尾券商分點個股進出

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: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－華南永昌-虎尾券商分點個股進出

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-虎尾券商分點個股進出
華南永昌-虎尾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	12.2	47.39	25	47.05	47.95	-12.8	29,279	-0.04%
2024/05/20	10	45.02	25	45.86	45.80	-15	28,708	-0.05%
2024/05/17	19	46.06	3.1	46.14	45.90	15.9	28,138	0.06%
2024/05/16	19	47.46	50	47.12	46.80	-31	27,886	-0.11%
2024/05/15	40.2	47.35	24	47.77	47.40	16.2	27,835	0.06%
2024/05/14	29.3	47.26	24	46.89	48.00	5.3	27,668	0.02%
2024/05/13	3	44.47	8	44.88	44.85	-5	27,147	-0.02%
2024/05/10	18	44.43	19	44.68	44.10	-1	27,071	0.00%
2024/05/09	5	42.78	1	42.90	42.75	4	26,688	0.01%
2024/05/08	7.1	42.86	0.2	42.95	42.95	6.9	26,814	0.03%
2024/05/07	6	42.92	4	42.68	43.00	2	26,976	0.01%
2024/05/06	19	43.64	5.1	43.93	43.20	13.9	26,908	0.05%
2024/05/03	13	44.77	36.3	44.31	43.75	-23.3	26,916	-0.09%
2024/05/02	13	44.72	4	45.16	44.60	9	27,037	0.03%
2024/04/30	6	45.48	38	45.55	45.40	-32	27,395	-0.12%
2024/04/29	7.2	46.04	11	46.37	45.90	-3.8	27,857	-0.01%
2024/04/26	23.2	45.81	3	45.80	45.70	20.2	28,831	0.07%
2024/04/25	13.3	43.99	5	44.05	44.05	8.3	28,993	0.03%
2024/04/24	12	43.84	3	44.27	44.60	9	29,086	0.03%
2024/04/23	5	42.70	1	42.80	42.80	4	29,074	0.01%
2024/04/22	16	43.26	5	43.30	42.20	11	29,228	0.04%
2024/04/19	11	44.00	0	0.00	43.70	11	29,229	0.04%
2024/04/18	2	44.60	0	0.00	44.70	2	29,358	0.01%
2024/04/17	29	45.30	2	45.38	45.00	27	29,809	0.09%
2024/04/16	63.1	45.44	49	45.34	44.55	14.1	30,455	0.05%
2024/04/15	19.1	47.58	18	47.76	46.85	1.1	30,218	0.00%
2024/04/12	28.1	48.81	7.1	48.74	48.60	21	30,070	0.07%
2024/04/11	6	48.81	7	48.66	48.85	-1	30,088	0.00%
2024/04/10	4	49.86	1.3	50.50	49.55	2.8	30,183	0.01%
2024/04/09	5	50.31	5	49.95	50.00	0	30,203	0.00%
2024/04/08	20	50.13	28	50.04	50.20	-8	30,454	-0.03%
2024/04/03	12	49.88	3	50.33	50.00	9	30,964	0.03%
2024/04/02	16.1	50.45	2	50.60	50.10	14.1	32,738	0.04%
2024/04/01	3	51.30	1	51.30	51.10	2	32,628	0.01%
2024/03/29	32.1	51.31	6.6	51.29	51.50	25.5	32,317	0.08%
2024/03/28	47.5	53.96	70.3	53.61	52.20	-22.8	31,969	-0.07%
2024/03/27	69.5	56.25	32.1	55.92	56.70	37.5	30,939	0.12%
2024/03/26	9	53.52	31.4	52.91	53.20	-22.4	29,545	-0.08%
2024/03/25	13	54.42	87.1	54.71	54.00	-74.1	29,445	-0.25%
2024/03/22	161	55.75	39.6	55.94	54.00	121.5	28,813	0.42%	大買/鉅額交易
2024/03/21	65.3	55.76	98.7	55.96	57.90	-33.4	26,387	-0.13%
2024/03/20	33.1	51.91	130.1	52.86	53.60	-97	23,391	-0.41%	大賣/
2024/03/19	18.2	48.27	40.1	48.05	48.80	-21.9	21,293	-0.10%
2024/03/18	0	0.00	22.1	45.90	46.50	-22.1	20,908	-0.11%
2024/03/15	1	45.10	2	45.30	45.60	-1	20,820	0.00%
2024/03/14	6	45.68	3	45.58	45.55	3	20,658	0.01%
2024/03/13	21	45.44	18.1	45.83	45.65	3	20,533	0.01%
2024/03/12	6	44.55	11	44.75	45.30	-5	20,128	-0.02%
2024/03/11	1	43.90	19	43.75	43.70	-18	19,919	-0.09%
2024/03/08	1	42.50	20	42.52	42.50	-19	19,835	-0.10%
2024/03/07	8	42.97	7	42.75	42.70	1	20,023	0.00%
2024/03/06	0	0.00	1	43.45	43.30	-1	20,391	0.00%
2024/03/05	3	43.35	5	43.35	43.55	-2	20,432	-0.01%
2024/03/04	2	43.40	10	43.37	43.20	-8	20,436	-0.04%
2024/03/01	19.1	42.99	6	42.90	43.05	13.1	20,313	0.06%
2024/02/29	1	41.60	5	42.30	42.30	-4	20,308	-0.02%
2024/02/27	19	41.89	1.2	41.87	41.60	17.8	20,415	0.09%
2024/02/26	28	43.76	20.2	43.20	42.95	7.8	20,354	0.04%
2024/02/23	14	43.84	2.1	44.93	43.60	11.9	20,439	0.06%
2024/02/22	6	44.73	14	45.26	44.45	-8	20,545	-0.04%
2024/02/21	11	43.78	3	44.33	43.75	8	20,177	0.04%
2024/02/20	2	43.73	7	43.72	43.75	-5	20,306	-0.02%
2024/02/19	19	44.56	11	44.63	44.15	8	20,252	0.04%
2024/02/16	9.1	45.38	10	45.78	45.60	-0.9	20,286	0.00%
2024/02/15	23	44.26	20	45.04	45.10	3	20,101	0.01%
2024/02/05	7	45.19	4	45.31	44.80	3	19,880	0.02%
2024/02/02	4	45.24	2	45.20	45.10	2	19,884	0.01%
2024/02/01	10.7	44.60	5.1	44.60	44.65	5.6	19,825	0.03%
2024/01/31	9.6	45.50	6.2	45.20	45.00	3.4	19,888	0.02%
2024/01/30	27.8	45.27	26	45.83	46.40	1.8	19,712	0.01%
2024/01/29	6	45.20	7	45.01	45.30	-1	19,491	-0.01%
2024/01/26	28	44.79	4.5	44.73	44.50	23.6	19,452	0.12%
2024/01/25	7	45.91	38.6	45.59	45.40	-31.6	19,385	-0.16%
2024/01/24	9.1	47.05	17.3	46.72	46.10	-8.2	19,145	-0.04%
2024/01/23	8	45.54	19	46.15	46.40	-11	18,790	-0.06%
2024/01/22	42	46.24	28.1	46.47	46.40	13.9	18,283	0.08%
2024/01/19	11.3	44.55	16	44.57	44.85	-4.7	17,193	-0.03%
2024/01/18	13	42.87	12	43.23	43.35	1	16,714	0.01%
2024/01/17	5	43.51	5	43.59	43.25	0	16,663	0.00%
2024/01/16	6	43.16	7	43.38	43.60	-1	16,614	-0.01%
2024/01/15	0	0.00	1	44.15	43.95	-1	16,467	-0.01%
2024/01/12	10	44.10	9	43.78	43.55	1	16,410	0.01%
2024/01/11	11.1	44.06	10.1	44.21	44.55	1.1	16,224	0.01%
2024/01/10	14.9	43.44	24	43.37	43.65	-9.1	15,998	-0.06%
2024/01/09	6	42.30	9.4	42.62	41.95	-3.4	15,344	-0.02%
2024/01/05	3.1	42.22	6	42.35	42.25	-2.9	16,105	-0.02%
2024/01/04	11.1	42.46	3	42.22	42.10	8.1	16,376	0.05%
2024/01/03	5	43.06	7	43.21	43.30	-2	16,329	-0.01%
2024/01/02	23	43.37	41	43.69	43.20	-18	16,273	-0.11%
2023/12/29	88.2	45.15	87.4	44.53	44.55	0.8	15,997	0.01%
2023/12/28	30.2	45.01	68.1	44.50	45.00	-37.8	15,338	-0.25%
2023/12/27	40.8	42.56	13	42.45	42.55	27.8	13,513	0.21%
2023/12/26	4	41.98	10.1	41.71	42.10	-6.1	13,726	-0.04%
2023/12/25	36	41.92	43	41.72	41.55	-7	13,929	-0.05%
2023/12/22	0	0.00	11	41.61	41.60	-11	13,969	-0.08%
2023/12/21	4	41.15	11.1	41.21	41.50	-7.1	14,021	-0.05%
2023/12/20	23.2	41.69	44	41.28	41.65	-20.8	14,239	-0.15%
2023/12/19	13	39.54	13.1	39.56	39.50	-0.1	14,259	0.00%
2023/12/18	1	40.30	1	40.45	40.30	0	14,458	0.00%
2023/12/15	18.1	40.43	0	0.00	40.25	18.1	15,181	0.12%
2023/12/14	16	40.94	13	41.25	40.70	3	15,435	0.02%
2023/12/13	70	41.87	59.1	42.20	41.20	10.9	15,245	0.07%
2023/12/12	8	41.06	0	0.00	40.90	8	14,422	0.06%
2023/12/11	5	41.25	0	0.00	41.15	5	14,501	0.03%
2023/12/08	2	41.20	12	41.16	40.95	-10	14,553	-0.07%
2023/12/07	13	41.33	6	41.56	41.15	7	14,461	0.05%
2023/12/06	2	41.15	10	41.27	41.15	-8	14,542	-0.06%
2023/12/05	6	40.83	4.7	40.90	40.75	1.3	14,492	0.01%
2023/12/04	22	41.33	19	41.43	41.25	3	14,429	0.02%
2023/12/01	16	41.56	137	41.29	41.40	-121	14,215	-0.85%	大賣/鉅額交易
2023/11/30	5	39.65	11.3	40.08	40.20	-6.3	13,802	-0.05%
2023/11/29	2	39.60	8	39.72	39.85	-6	13,797	-0.04%
2023/11/28	22	38.76	22.3	39.06	39.30	-0.3	13,956	0.00%
2023/11/27	25.1	39.00	1.2	38.60	38.25	23.9	14,123	0.17%
2023/11/24	3	39.88	0.3	40.00	39.75	2.7	14,088	0.02%
2023/11/23	3	41.53	2	41.30	40.90	1	14,040	0.01%
2023/11/22	10	40.98	2.2	40.72	40.75	7.9	14,038	0.06%
2023/11/21	6.1	41.83	13	42.03	42.20	-6.9	14,068	-0.05%
2023/11/20	11.1	40.64	11	41.15	41.20	0.1	14,328	0.00%
2023/11/17	1.2	39.51	10	40.65	40.90	-8.8	14,375	-0.06%
2023/11/16	0	0.00	5	39.13	39.30	-5	14,457	-0.03%
2023/11/15	5	39.00	10	39.20	38.70	-5	14,825	-0.03%
2023/11/14	10	39.80	26	40.10	39.85	-16	16,064	-0.10%
2023/11/13	19	39.19	28	39.60	39.70	-9	16,441	-0.05%
2023/11/10	0	0.00	0.2	39.38	39.50	-0.2	16,710	0.00%
2023/11/09	1	39.00	0.1	38.80	38.85	0.9	16,978	0.01%
2023/11/08	0	0.00	15	39.25	39.10	-15	17,277	-0.09%
2023/11/07	4	38.35	25	38.55	38.80	-21	17,499	-0.12%
2023/11/06	5	38.55	20	38.74	38.70	-15	18,229	-0.08%
2023/11/03	14	38.14	5	38.55	38.10	9	18,679	0.05%
2023/11/02	38	37.77	8	38.18	37.90	30	19,410	0.15%
2023/11/01	1	36.85	0	0.00	36.90	1	20,759	0.00%
2023/10/31	9	37.04	6	37.00	36.75	3	21,299	0.01%
2023/10/30	5.2	38.01	0	0.00	37.90	5.2	21,465	0.02%
2023/10/27	0.1	38.55	0	0.00	38.15	0.1	21,611	0.00%
2023/10/26	11	38.32	0	0.00	38.20	11	21,951	0.05%
2023/10/25	0.1	39.10	6	39.25	39.00	-5.9	22,087	-0.03%
2023/10/24	13.2	38.58	23	38.89	39.00	-9.8	22,137	-0.04%
2023/10/23	0	0.00	1	38.25	38.30	-1	22,215	0.00%
2023/10/20	5	37.00	11	37.94	37.95	-6	22,467	-0.03%
2023/10/19	1	37.65	11	37.60	38.00	-10	22,749	-0.04%
2023/10/18	42	37.75	25.2	38.11	37.50	16.8	23,174	0.07%
2023/10/17	32	39.87	22	40.37	39.35	10	23,530	0.04%
2023/10/16	44	40.34	8	41.08	39.80	36	26,345	0.14%
2023/10/13	3	41.92	34.1	41.99	42.00	-31.1	30,275	-0.10%
2023/10/12	41.2	41.32	24	40.71	41.85	17.2	30,070	0.06%
2023/10/11	11	40.61	3	39.77	39.65	8	30,478	0.03%
2023/10/06	0	0.00	1	42.00	41.50	-1	30,983	0.00%
2023/10/05	1	41.55	3	41.85	41.65	-2	32,976	-0.01%
2023/10/04	4	40.38	9	40.99	41.20	-5	33,163	-0.02%
2023/10/03	36.1	41.68	20	41.88	41.45	16.1	33,217	0.05%
2023/10/02	38.7	42.26	33.5	42.34	42.50	5.2	33,214	0.02%
2023/09/28	9.2	41.12	20	41.38	40.75	-10.8	33,075	-0.03%
2023/09/27	1.2	40.77	2	40.70	40.80	-0.8	33,344	0.00%
2023/09/26	6	40.37	16	40.33	40.10	-10	34,282	-0.03%
2023/09/25	19	40.27	10	40.29	40.10	9	34,571	0.03%
2023/09/22	32.1	40.18	28	40.19	40.80	4.1	34,366	0.01%
2023/09/21	10	38.72	2	38.83	39.25	8	34,107	0.02%
2023/09/20	41	40.00	32	40.08	39.50	9	34,089	0.03%
2023/09/19	9	38.72	13	38.80	38.45	-4	33,817	-0.01%
2023/09/18	6	38.06	0	0.00	37.80	6	34,400	0.02%
2023/09/15	7	38.70	7	39.04	38.70	0	34,706	0.00%
2023/09/14	5.1	38.70	10	38.77	38.70	-4.9	34,870	-0.01%
2023/09/13	17	38.61	11	38.64	38.55	6	35,439	0.02%
2023/09/12	11	38.39	16	38.57	38.45	-5	37,017	-0.01%
2023/09/11	14	38.26	0	0.00	38.20	14	38,498	0.04%
2023/09/08	20.1	39.37	6	39.42	39.25	14.1	38,420	0.04%
2023/09/07	2	39.75	8	39.93	39.65	-6	38,624	-0.02%
2023/09/06	6	40.50	11	40.44	40.15	-5	38,619	-0.01%
2023/09/05	9.1	40.20	16	39.97	40.35	-6.9	38,718	-0.02%
2023/09/04	1	39.75	7	39.93	39.90	-6	38,830	-0.02%
2023/09/01	6	39.94	8	39.92	39.75	-2	38,850	-0.01%
2023/08/31	27	40.35	8.2	40.45	40.55	18.8	38,766	0.05%
2023/08/30	22	41.43	12	41.58	40.95	10	38,883	0.03%
2023/08/29	9.1	41.56	9	41.55	41.20	0.1	39,373	0.00%
2023/08/28	11.5	41.24	7	41.27	41.35	4.5	40,556	0.01%
2023/08/25	44.1	42.10	43	42.33	41.70	1.1	40,916	0.00%
2023/08/24	53	44.35	46.1	43.66	43.30	7	40,875	0.02%
2023/08/23	12	43.38	25.1	43.71	44.00	-13.1	40,874	-0.03%
2023/08/22	21	43.57	41	43.85	43.20	-20	40,647	-0.05%
2023/08/21	61	44.01	24	43.79	43.30	37	40,346	0.09%
2023/08/18	117.2	44.88	130.1	45.53	44.05	-12.8	39,988	-0.03%	大買/大賣/
2023/08/17	16.1	42.47	49	42.60	43.10	-32.9	38,655	-0.09%
2023/08/16	56.1	42.69	22.1	42.77	43.00	34.1	38,358	0.09%
2023/08/15	56.3	43.63	31.2	44.49	43.35	25.1	38,455	0.07%
2023/08/14	50	42.85	44	43.07	42.80	6	38,131	0.02%
2023/08/11	29.2	43.18	41	43.55	42.85	-11.8	37,795	-0.03%
2023/08/10	57.2	42.95	57.2	42.36	42.30	-0.1	37,397	0.00%
2023/08/09	43.1	45.02	44.4	45.32	45.00	-1.3	36,606	0.00%
2023/08/08	40.1	47.25	15	46.99	46.35	25.1	36,084	0.07%
2023/08/07	85.5	47.48	77.1	46.84	48.45	8.5	35,289	0.02%
2023/08/04	63	45.49	28	45.78	45.15	35	33,829	0.10%
2023/08/02	22	45.22	13.3	45.83	44.95	8.8	33,238	0.03%
2023/08/01	2	48.21	24.1	47.53	48.60	-22	32,945	-0.07%
2023/07/31	30.1	49.10	14	50.69	47.05	16.1	32,749	0.05%
2023/07/28	1	46.10	21.2	47.35	49.50	-20.2	32,343	-0.06%
2023/07/27	5.1	47.20	2	47.00	46.80	3.1	32,140	0.01%
2023/07/26	8	47.52	8	47.14	47.10	0	31,987	0.00%
2023/07/25	35.2	48.91	7	48.41	48.30	28.2	31,791	0.09%
2023/07/24	8.4	49.49	2	49.38	49.90	6.4	31,491	0.02%
2023/07/21	24.1	47.76	44	47.11	49.30	-19.9	31,107	-0.06%
2023/07/20	30.1	47.85	49	46.82	46.80	-18.9	30,607	-0.06%
2023/07/19	92.9	51.61	155	52.77	51.10	-62.2	29,960	-0.21%	大賣/
2023/07/18	132	53.97	115	53.62	50.40	17	27,034	0.06%	大買/大賣/
2023/07/17	37	52.20	17.1	52.20	52.20	20	22,706	0.09%
2023/07/14	19	46.98	30	47.46	47.50	-11	22,355	-0.05%
2023/07/13	6	42.40	30	43.19	43.20	-24	21,592	-0.11%
2023/07/12	41.3	38.40	91.8	38.66	39.30	-50.4	20,937	-0.24%
2023/07/11	5	35.84	14	35.74	35.75	-9	18,866	-0.05%
2023/07/10	26	35.10	1.1	35.48	34.90	24.9	18,579	0.13%
2023/07/07	12.1	35.53	20.3	35.34	35.35	-8.3	18,406	-0.04%
2023/07/06	14	35.84	15.3	35.96	35.55	-1.3	18,239	-0.01%
2023/07/05	49.1	36.53	31	36.92	36.15	18.1	17,878	0.10%
2023/07/04	50.4	37.69	75.3	37.12	37.70	-24.9	17,291	-0.14%
2023/07/03	39.1	36.16	15.2	36.09	35.95	24	16,168	0.15%
2023/06/30	8	34.74	4.4	34.68	34.95	3.6	15,723	0.02%
2023/06/29	6	34.78	3.1	34.91	34.70	2.9	15,578	0.02%
2023/06/28	8.1	34.99	2.5	35.19	34.70	5.6	15,444	0.04%
2023/06/27	12.1	35.58	10.5	35.39	35.35	1.7	15,208	0.01%
2023/06/26	27	36.52	24.2	36.55	36.85	2.8	14,732	0.02%
2023/06/21	5.1	35.15	6	35.68	35.15	-0.9	13,755	-0.01%
2023/06/20	5.1	34.88	2.6	34.53	34.50	2.5	13,358	0.02%
2023/06/19	13.2	35.05	10.7	35.11	35.40	2.5	13,068	0.02%
2023/06/16	50.2	37.23	27.5	36.86	36.45	22.8	12,329	0.18%
2023/06/15	51.1	34.61	132.3	35.60	36.15	-81.2	10,611	-0.76%	大賣/
2023/06/14	5	32.97	6.2	32.75	32.90	-1.2	9,027	-0.01%
2023/06/13	22	32.96	5	32.98	32.85	17	8,882	0.19%
2023/06/12	2	32.20	4	32.08	32.10	-2	8,565	-0.02%
2023/06/09	18.2	32.52	12	32.38	32.40	6.2	8,506	0.07%
2023/06/08	10.1	32.10	34	32.15	31.55	-23.9	8,322	-0.29%
2023/06/07	1	32.30	12	32.43	32.40	-11	8,188	-0.13%
2023/06/06	25.1	31.91	4	31.89	31.95	21.1	8,098	0.26%
2023/06/05	3.3	32.98	9	33.24	32.65	-5.7	7,965	-0.07%
2023/06/02	33	33.38	27	33.48	32.90	6	7,652	0.08%
2023/06/01	55.5	33.24	31.1	33.21	33.40	24.5	7,043	0.35%
2023/05/31	41	31.66	36.1	31.71	31.95	5	5,728	0.09%
2023/05/30	19	31.05	1	31.50	31.00	18	5,203	0.35%
2023/05/29	6	31.35	95.1	31.10	31.40	-89.1	5,067	-1.76%
2023/05/26	31	29.37	0	0.00	29.25	31	4,433	0.70%
2023/05/25	4	29.49	4	29.50	29.50	0	4,387	0.00%
2023/05/24	3	29.30	3	29.20	29.20	0	4,322	0.00%
2023/05/23	79	29.32	11	29.39	29.25	68	4,223	1.61%
2023/05/22	12	30.18	15	30.37	30.15	-3	4,015	-0.07%
2023/05/19	17.2	30.24	100.1	29.94	30.20	-82.9	3,821	-2.17%
2023/05/18	0	0.00	2	28.45	28.40	-2	3,282	-0.06%
2023/05/17	0	0.00	1	28.45	28.35	-1	3,233	-0.03%
2023/05/03	1	28.25	0	0.00	28.35	1	3,541	0.03%
2023/04/28	0	0.00	1	28.50	28.40	-1	3,608	-0.03%
2023/04/26	0	28.10	0	0.00	28.10	0	3,537	0.00%
2023/04/20	0	0.00	1	27.90	27.85	-1	3,378	-0.03%
2023/04/17	1	28.50	6	28.70	28.60	-5	3,244	-0.15%
2023/04/14	7	27.99	0.1	28.00	28.10	6.9	3,103	0.22%
2023/04/13	0	0.00	5	27.70	27.80	-5	3,054	-0.16%
2023/04/11	0	0.00	2	27.68	27.90	-2	3,085	-0.06%
2023/04/10	5	27.40	0	0.00	27.40	5	3,027	0.17%
2023/03/30	2	27.30	0	0.00	27.35	2	2,995	0.07%
2023/03/27	3	28.75	0	0.00	28.65	3	3,055	0.10%
2023/03/17	0	0.00	3	28.15	28.00	-3	2,965	-0.10%
2023/03/16	0	28.05	0	0.00	27.90	0	2,933	0.00%
2023/03/15	0	28.40	0	0.00	28.20	0	2,914	0.00%
2023/03/13	26	28.22	7	28.29	28.50	19	2,929	0.65%
2023/03/10	27	28.78	0	0.00	28.65	27	2,899	0.93%
2023/03/09	7	29.05	12	29.05	29.05	-5	2,864	-0.17%
2023/03/08	27	29.15	0	0.00	29.15	27	2,812	0.96%
2023/03/07	30	29.25	0	0.00	29.35	30	2,771	1.08%
2023/03/06	0	0.00	9	29.35	29.35	-9	2,738	-0.33%
2023/03/02	0.1	29.25	24	29.29	29.45	-23.9	2,659	-0.90%
2023/03/01	1.3	29.44	12	29.50	29.50	-10.7	2,598	-0.41%
2023/02/24	3	31.55	0	0.00	31.60	3	2,429	0.12%
2023/02/23	0	0.00	3	31.25	31.20	-3	2,369	-0.13%
2023/02/21	2	30.90	0	0.00	31.10	2	2,378	0.08%
2023/02/10	0.2	30.75	5	30.71	30.80	-4.8	2,686	-0.18%
2023/02/09	3.1	30.87	10	30.95	30.90	-6.9	2,666	-0.26%
2023/02/08	1	31.85	0	0.00	31.85	1	2,565	0.04%
2023/02/07	0.1	31.90	2	31.83	31.85	-1.9	2,512	-0.07%
2023/02/06	1	31.40	0	0.00	31.50	1	2,430	0.04%
2023/02/03	0.2	31.25	10.2	31.30	31.40	-10	2,400	-0.42%
2023/01/31	0.3	30.48	0	0.00	30.80	0.3	2,285	0.01%
2023/01/30	0.1	30.25	2	30.30	30.30	-1.9	2,225	-0.09%
2023/01/13	0	0.00	0	30.30	30.05	0	2,179	0.00%
2023/01/11	1	30.15	0	0.00	30.10	1	2,177	0.05%
2023/01/03	0	29.60	0.3	29.50	29.60	-0.3	2,154	-0.01%
2022/12/29	0	0.00	2	29.00	29.70	-2	2,083	-0.10%
2022/12/20	0	0.00	5	30.35	29.60	-5	2,060	-0.24%
2022/12/19	0	0.00	1	30.05	29.75	-1	2,012	-0.05%
2022/12/15	0.1	29.70	0	0.00	29.70	0.1	1,844	0.01%
2022/12/14	0	0.00	2	29.65	29.75	-2	1,853	-0.11%
2022/12/13	0	0.00	2	29.50	29.65	-2	1,821	-0.11%
2022/12/01	0	0.00	25	29.95	29.95	-25	1,794	-1.39%
2022/11/30	0	0.00	4	29.75	29.75	-4	1,770	-0.23%
2022/11/28	0	0.00	4	29.38	29.50	-4	1,737	-0.23%
2022/11/25	0	0.00	3	29.35	29.30	-3	1,734	-0.17%
2022/11/24	0	0.00	1	29.30	29.30	-1	1,718	-0.06%
2022/11/23	0.2	29.30	0	0.00	29.25	0.2	1,714	0.01%
2022/11/21	4	29.10	0	0.00	29.05	4	1,716	0.23%
2022/11/18	0.1	29.35	1	29.20	28.95	-0.9	1,727	-0.05%
2022/11/16	0	0.00	1	29.30	29.15	-1	1,685	-0.06%
2022/11/15	0.2	28.85	0	0.00	28.85	0.2	1,608	0.01%
2022/11/14	0	0.00	0.6	28.75	28.85	-0.6	1,586	-0.04%
2022/11/11	3	28.77	7	28.85	28.60	-4	1,541	-0.26%
2022/11/09	10.6	28.30	2	28.70	28.30	8.6	1,472	0.58%
2022/11/08	0	0.00	5	27.85	27.85	-5	1,396	-0.36%
2022/11/07	0.2	27.70	0	0.00	27.70	0.2	1,428	0.01%
2022/11/04	0.3	27.60	0	0.00	27.60	0.3	1,456	0.02%
2022/11/03	0	27.25	0	0.00	27.30	0	1,483	0.00%
2022/10/26	0	0.00	0.4	26.75	26.80	-0.4	1,686	-0.02%
2022/10/17	0	0.00	0.4	26.35	26.40	-0.4	1,723	-0.02%
2022/10/13	20	26.70	1.6	26.54	26.25	18.4	1,785	1.03%
2022/10/12	1	26.80	0.1	26.80	26.75	0.9	1,781	0.05%
2022/10/11	3	26.77	0	0.00	26.70	3	1,805	0.17%
2022/09/29	0.2	27.00	1	27.15	27.15	-0.9	1,855	-0.05%
2022/09/28	3	26.15	0	0.00	26.15	3	1,804	0.17%
2022/09/27	1	26.55	0	0.00	26.60	1	1,797	0.06%
2022/09/26	2	26.55	0	0.00	26.50	2	1,808	0.11%
2022/09/22	1	27.55	0	0.00	27.50	1	1,830	0.05%
2022/09/20	0	0.00	2	27.85	27.75	-2	1,838	-0.11%
2022/09/12	0.3	28.15	1	28.00	28.10	-0.7	2,172	-0.03%
2022/09/08	1.2	27.36	0	0.00	28.10	1.2	2,205	0.05%
2022/09/07	1	27.15	0	0.00	27.10	1	2,160	0.05%
2022/09/05	1	27.75	0	0.00	27.75	1	2,153	0.05%
2022/09/01	1	27.95	0	0.00	27.80	1	2,174	0.05%
2022/08/31	5	28.05	0	0.00	28.10	5	2,155	0.23%
2022/08/29	0	0.00	0.5	27.95	27.90	-0.5	2,146	-0.02%
2022/08/25	0	28.45	0	0.00	28.35	0	2,123	0.00%
2022/08/22	0	0.00	2	28.78	28.75	-2	2,143	-0.09%
2022/08/19	1.3	28.90	1	28.80	28.90	0.3	2,143	0.01%
2022/08/18	0	0.00	0.5	28.70	28.70	-0.5	2,138	-0.02%
2022/08/16	0	0.00	4	28.80	28.75	-4	2,127	-0.19%
2022/08/15	3	28.70	0	0.00	28.85	3	2,152	0.14%
2022/08/12	0	0.00	0.1	29.10	28.90	-0.1	2,128	0.00%
2022/08/11	1	29.10	0	0.00	29.10	1	2,104	0.05%
2022/08/09	0.1	29.40	1	28.90	29.45	-0.9	2,078	-0.04%
2022/08/08	0.3	28.62	2	28.40	28.70	-1.8	2,003	-0.09%
2022/08/04	0	27.90	0	0.00	28.00	0	2,026	0.00%
2022/08/02	1	28.00	1	27.95	27.95	0	2,110	0.00%
2022/08/01	0.3	28.23	0	0.00	28.15	0.3	2,126	0.01%
2022/07/28	0	28.20	0	0.00	28.10	0	2,189	0.00%
2022/07/27	0	0.00	1	28.10	28.05	-1	2,203	-0.05%
2022/07/26	1	28.10	0	0.00	28.00	1	2,215	0.05%
2022/07/25	1	28.00	0	0.00	28.05	1	2,244	0.04%
2022/07/22	1	28.20	0.1	28.15	28.20	0.9	2,242	0.04%
2022/07/18	1	26.90	13	26.97	27.05	-12	2,256	-0.53%
2022/07/15	1	27.10	0	0.00	27.00	1	2,247	0.04%
2022/07/13	0.1	26.85	0	0.00	26.80	0.1	2,280	0.00%
2022/07/07	0	0.00	5	27.20	27.40	-5	2,322	-0.22%
2022/07/06	5	27.00	0	0.00	26.75	5	2,338	0.21%
2022/07/05	0	0.00	13	27.03	27.15	-13	2,383	-0.55%
2022/07/04	1	26.75	0	0.00	26.75	1	2,417	0.04%
2022/07/01	0.5	27.15	0	0.00	26.80	0.5	2,488	0.02%
2022/06/30	0	0.00	0.8	27.48	27.45	-0.8	2,556	-0.03%
2022/06/23	0	0.00	3	28.43	28.20	-3	3,156	-0.10%
2022/06/21	1	28.55	26	28.54	28.70	-25	3,201	-0.78%
2022/06/20	2	27.90	0	0.00	27.20	2	3,068	0.07%
2022/06/16	18	28.19	0	0.00	27.65	18	3,073	0.59%
2022/06/13	1	27.85	0	0.00	27.90	1	3,175	0.03%
2022/06/09	0.3	28.08	0	0.00	28.00	0.3	3,220	0.01%
2022/06/06	0	0.00	0.4	27.80	27.85	-0.4	3,402	-0.01%
2022/05/26	1.2	27.42	0	0.00	27.50	1.2	4,251	0.03%
2022/05/25	0.5	27.60	0	0.00	27.55	0.5	4,316	0.01%
2022/05/23	0.5	27.63	0	0.00	27.60	0.5	4,443	0.01%
2022/05/20	0.6	27.04	0	0.00	27.10	0.6	4,512	0.01%
2022/05/17	0.3	27.13	0	0.00	27.05	0.3	4,720	0.01%
2022/05/13	0.2	26.30	39	26.40	26.55	-38.9	4,848	-0.80%
2022/05/12	4	26.15	0	0.00	26.15	4	4,878	0.08%
2022/05/11	11	26.85	0	0.00	26.65	11	4,858	0.23%
2022/05/10	4	26.90	0	0.00	27.15	4	4,843	0.08%
2022/05/09	1	27.55	0	0.00	27.50	1	4,832	0.02%
2022/05/06	1	27.80	0	0.00	27.85	1	4,838	0.02%
2022/04/29	1	27.85	0	0.00	27.75	1	4,951	0.02%
2022/04/28	0	0.00	2	27.85	27.80	-2	4,978	-0.04%
2022/04/26	0.1	28.10	0	0.00	28.00	0.1	5,007	0.00%
2022/04/25	0	0.00	60	28.10	27.95	-60	5,038	-1.19%
2022/04/20	1	28.65	0	0.00	28.75	1	5,174	0.02%
2022/04/15	2	28.43	0	0.00	28.35	2	5,300	0.04%
2022/04/14	1	28.55	2	28.50	28.55	-1	5,386	-0.02%
2022/04/13	3.1	28.24	0	0.00	28.20	3.1	5,452	0.06%
2022/04/11	22.1	28.26	0	0.00	28.20	22.1	5,506	0.40%
2022/04/07	8	28.43	0	0.00	28.25	8	5,830	0.14%
2022/04/06	11	28.83	5	28.80	28.90	6	6,006	0.10%
2022/04/01	1	29.25	10	29.21	29.35	-9	6,019	-0.15%
2022/03/31	2.1	29.70	5	29.65	29.55	-2.9	6,065	-0.05%
2022/03/30	20	31.78	3	31.80	31.75	17	5,901	0.29%
2022/03/29	10	31.96	0	32.03	31.85	10	5,822	0.17%
2022/03/28	0	0.00	1	32.00	32.05	-1	5,755	-0.02%
2022/03/25	17.1	32.49	14	32.45	32.40	3.1	5,732	0.05%
2022/03/24	1.2	32.49	8	32.27	32.50	-6.8	5,822	-0.12%
2022/03/23	0.1	32.25	12	32.30	32.30	-11.9	6,297	-0.19%
2022/03/22	1.2	32.20	0	0.00	32.20	1.2	6,533	0.02%
2022/03/21	0.2	32.10	92	32.02	32.00	-91.8	6,617	-1.39%
2022/03/18	0.1	32.05	0	0.00	31.75	0.1	6,829	0.00%
2022/03/17	0.1	32.00	5	31.93	32.00	-4.9	7,234	-0.07%
2022/03/16	0	0.00	11	31.80	31.80	-11	7,434	-0.15%
2022/03/15	9	31.70	5	31.90	31.75	4	7,477	0.05%
2022/03/14	0	0.00	9	31.95	32.05	-9	7,549	-0.12%
2022/03/11	1	31.85	5	31.75	31.75	-4	7,637	-0.05%
2022/03/10	16	31.80	0	0.00	31.85	16	7,640	0.21%
2022/03/09	14	31.38	23	31.30	31.45	-9	7,658	-0.12%
2022/03/08	21.1	31.42	0.1	31.65	31.20	21	7,690	0.27%
2022/03/07	0	0.00	3	32.43	32.35	-3	7,534	-0.04%
2022/03/03	2.3	33.00	1	32.90	33.05	1.3	7,699	0.02%
2022/03/02	0.2	32.55	0	0.00	32.70	0.2	7,913	0.00%
2022/03/01	26.1	32.35	19	32.49	32.60	7.1	8,286	0.09%
2022/02/25	7	33.61	0	0.00	33.55	7	8,201	0.09%
2022/02/24	0	0.00	2	33.65	33.70	-2	8,397	-0.02%
2022/02/23	0	0.00	6	34.23	34.30	-6	8,850	-0.07%
2022/02/22	4	33.91	7	33.95	33.95	-3	10,310	-0.03%
2022/02/21	13	34.35	3	34.43	34.45	10	10,599	0.09%
2022/02/18	4	33.88	0	0.00	33.95	4	11,073	0.04%
2022/02/17	3	34.10	2	34.10	34.00	1	11,685	0.01%
2022/02/16	3	33.95	0	0.00	34.00	3	11,823	0.03%
2022/02/15	13	34.12	3	33.75	33.75	10	12,048	0.08%
2022/02/14	26	33.75	5	33.79	33.90	21	11,967	0.18%
2022/02/11	0	0.00	1.2	33.66	33.75	-1.2	11,970	-0.01%
2022/02/10	1	33.50	0	0.00	33.70	1	11,976	0.01%
2022/02/09	5.1	33.75	0	0.00	33.75	5.1	11,960	0.04%
2022/02/08	0	0.00	3.3	33.40	33.50	-3.3	11,952	-0.03%
2022/02/07	8	32.70	0	0.00	33.00	8	11,982	0.07%
2022/01/26	0	0.00	13	32.33	32.30	-13	12,069	-0.11%
2022/01/25	0	0.00	7	32.26	32.25	-7	12,060	-0.06%
2022/01/24	2	32.78	6	32.38	32.80	-4	12,018	-0.03%
2022/01/21	2	33.25	2	33.20	33.10	0	11,989	0.00%
2022/01/20	0.1	33.70	2	33.75	33.75	-1.9	11,943	-0.02%
2022/01/18	2	33.80	2	33.70	33.75	0	11,920	0.00%
2022/01/17	3	33.35	1	33.50	33.60	2	11,862	0.02%
2022/01/14	3	33.03	2	33.10	33.00	1	11,802	0.01%
2022/01/13	3	33.48	0	0.00	33.50	3	11,708	0.03%
2022/01/11	3	33.38	0	0.00	33.50	3	11,629	0.03%
2022/01/10	8	33.60	4	33.63	33.65	4	11,562	0.03%
2022/01/07	7	33.91	8	33.98	33.80	-1	11,500	-0.01%
2022/01/06	3	34.05	2	34.10	34.45	1	11,401	0.01%
2022/01/05	1	34.50	0	0.00	34.20	1	11,325	0.01%
2022/01/04	5	34.48	4	34.53	34.50	1	11,295	0.01%
2022/01/03	6	34.51	2	34.50	34.50	4	11,256	0.04%
2021/12/30	0	0.00	80	35.09	35.20	-80	11,091	-0.72%
2021/12/29	12	34.79	21	34.83	34.95	-9	10,858	-0.08%
2021/12/28	0.7	34.30	3	34.57	34.50	-2.3	10,623	-0.02%
2021/12/27	2	34.20	12	34.35	34.35	-10	10,562	-0.09%
2021/12/24	2	33.80	7	33.85	33.80	-5	10,479	-0.05%
2021/12/23	1	33.95	0	0.00	34.00	1	10,452	0.01%
2021/12/22	3	33.92	16	33.80	33.70	-13	10,393	-0.13%
2021/12/20	8	33.60	3	33.78	33.70	5	10,357	0.05%
2021/12/17	46	34.74	54	34.72	34.10	-8	10,305	-0.08%
2021/12/16	3	34.30	10.5	34.19	34.40	-7.5	9,813	-0.08%
2021/12/15	43	33.88	5.1	33.90	33.70	38	9,596	0.40%
2021/12/14	19	33.93	25.1	33.92	33.85	-6.1	9,587	-0.06%
2021/12/13	23	34.18	18.1	34.12	34.10	4.9	9,414	0.05%
2021/12/10	3	33.50	114	33.21	33.40	-111	9,008	-1.23%	大賣/鉅額交易
2021/12/09	0	0.00	2	32.80	32.75	-2	8,775	-0.02%
2021/12/08	2	32.68	0	0.00	32.70	2	8,721	0.02%
2021/12/07	9	32.64	0	0.00	32.80	9	8,643	0.10%
2021/12/06	18	32.29	10	32.30	32.30	8	8,531	0.09%
2021/12/03	0.1	32.20	3	32.20	32.20	-2.9	8,534	-0.03%
2021/12/02	18.2	31.96	7.1	31.90	31.70	11.1	8,484	0.13%
2021/12/01	3	31.73	28	31.70	32.15	-25	8,477	-0.29%
2021/11/30	21.1	32.18	0	0.00	32.00	21.1	8,680	0.24%
2021/11/29	9	31.63	3.4	31.67	31.70	5.6	8,595	0.06%
2021/11/26	23	32.12	31.6	32.28	32.00	-8.6	8,421	-0.10%
2021/11/25	36.1	33.45	5.3	33.05	32.90	30.8	8,127	0.38%
2021/11/24	67	33.83	18.2	33.84	34.00	48.8	7,668	0.64%
2021/11/23	44.1	34.27	26.3	33.97	33.90	17.9	7,460	0.24%
2021/11/22	125.7	34.40	14.1	34.43	34.50	111.6	7,209	1.55%	大買/鉅額交易
2021/11/19	50.5	34.26	86	33.89	34.40	-35.5	6,688	-0.53%
2021/11/18	21	31.75	44	31.97	32.10	-23	5,175	-0.44%
2021/11/17	21	32.40	46	31.90	31.75	-25	4,806	-0.52%
2021/11/16	8	31.46	118	31.09	32.10	-110	4,217	-2.61%	大賣/鉅額交易
2021/11/15	41	30.09	2	30.10	30.10	39	3,605	1.08%
2021/11/12	1	29.70	1	29.65	29.70	0	3,436	0.00%
2021/11/11	3	29.00	0	0.00	29.10	3	3,242	0.09%
2021/11/10	0	0.00	5	29.23	29.25	-5	3,266	-0.15%
2021/11/05	0	0.00	2	28.80	28.90	-2	3,284	-0.06%
2021/11/03	0	0.00	13	29.23	29.25	-13	3,272	-0.40%
2021/11/01	1	28.90	0	0.00	28.80	1	3,173	0.03%
2021/10/25	20	28.20	0	0.00	28.20	20	3,120	0.64%
2021/10/15	0	0.00	1	28.25	28.30	-1	3,442	-0.03%
2021/10/06	0.5	27.70	0	27.85	27.70	0.5	5,494	0.01%
2021/10/04	1	27.90	0	0.00	27.70	1	5,984	0.02%
2021/10/01	0	0.00	3	28.20	28.05	-3	5,963	-0.05%
2021/09/30	0.2	28.65	0	0.00	28.65	0.2	5,940	0.00%
2021/09/27	0	0.00	5	28.90	28.95	-5	5,926	-0.08%
2021/09/24	0	0.00	3	28.97	29.05	-3	5,964	-0.05%
2021/09/22	0	0.00	11	28.66	28.70	-11	5,856	-0.19%
2021/09/15	0	0.00	1	28.35	28.30	-1	5,696	-0.02%
2021/09/13	1	28.10	0	0.00	28.10	1	5,666	0.02%
2021/09/09	0	0.00	2	28.35	28.30	-2	5,650	-0.04%
2021/09/08	0	0.00	5	28.45	28.30	-5	5,646	-0.09%
2021/09/06	2	28.90	0	0.00	28.80	2	5,621	0.04%
2021/09/03	25	28.99	29	29.11	28.95	-4	5,543	-0.07%
2021/09/02	0	0.00	10	28.40	28.30	-10	5,309	-0.19%
2021/08/30	0	27.75	0	0.00	27.80	0	5,344	0.00%
2021/08/27	0	0.00	1	27.80	27.75	-1	5,384	-0.02%
2021/08/26	3	27.80	0	0.00	27.80	3	5,434	0.06%
2021/08/25	3	27.65	0	0.00	27.90	3	5,458	0.05%
2021/08/20	0.1	27.00	0	0.00	27.00	0.1	5,554	0.00%
2021/08/19	7	27.34	0	0.00	27.10	7	5,566	0.13%
2021/08/18	10	27.25	1	27.30	27.60	9	5,550	0.16%
2021/08/12	0	0.00	10	28.00	28.10	-10	5,470	-0.18%
2021/08/11	1	27.80	0	0.00	27.80	1	5,515	0.02%
2021/08/10	0	28.10	4	28.03	27.95	-4	5,556	-0.07%
2021/08/06	0	0.00	3	28.75	28.80	-3	5,769	-0.05%
2021/08/04	1	28.65	0	0.00	28.60	1	6,109	0.02%
2021/08/03	0.2	28.40	0	0.00	28.50	0.2	6,232	0.00%
2021/08/02	0	0.00	6	28.35	28.40	-6	6,269	-0.10%
2021/07/30	0	0.00	1	28.30	28.40	-1	6,310	-0.02%
2021/07/28	2	28.35	0	0.00	28.35	2	6,441	0.03%
2021/07/27	3.5	28.77	1	28.90	28.80	2.5	6,594	0.04%
2021/07/26	2	28.30	4	28.20	28.25	-2	6,646	-0.03%
2021/07/23	10	28.25	1	28.25	28.25	9	7,059	0.13%
2021/07/22	1	27.95	2	28.03	27.90	-1	7,312	-0.01%
2021/07/21	3	27.97	10	27.90	27.90	-7	7,324	-0.10%
2021/07/20	0.3	28.15	28	28.16	28.10	-27.7	7,314	-0.38%
2021/07/19	39	28.49	2	28.45	28.45	37	7,288	0.51%
2021/07/16	22.2	29.10	2	29.25	29.10	20.2	7,285	0.28%
2021/07/15	25	29.30	0	0.00	29.50	25	7,344	0.34%
2021/07/14	0	0.00	7	29.48	29.25	-7	7,416	-0.09%
2021/07/13	128.4	30.56	52.5	30.80	29.55	75.9	7,341	1.03%	大買/
2021/07/12	18.2	29.75	88	29.61	30.45	-69.8	5,937	-1.18%
2021/07/09	0	0.00	0.1	28.15	28.15	-0.1	5,467	0.00%
2021/07/06	0	0.00	0.1	28.00	28.05	-0.1	5,724	0.00%
2021/07/05	1	28.00	20	28.00	28.00	-19	5,777	-0.33%
2021/07/02	51.3	28.02	0	0.00	27.90	51.3	5,812	0.88%
2021/07/01	0	0.00	10	28.05	28.00	-10	5,852	-0.17%
2021/06/30	30	27.57	0	0.00	27.60	30	5,848	0.51%
2021/06/29	20	27.60	0	0.00	27.55	20	5,913	0.34%
2021/06/22	1	27.70	0	0.00	27.70	1	6,248	0.02%
2021/06/21	2	27.55	0	0.00	27.65	2	6,351	0.03%
2021/06/18	0.2	27.85	0	0.00	28.00	0.2	6,456	0.00%
2021/06/15	1	27.95	0	0.00	27.90	1	6,659	0.02%
2021/06/11	0.1	27.55	11.2	27.50	27.50	-11.2	6,697	-0.17%
2021/06/10	0	0.00	10.4	27.50	27.55	-10.4	6,765	-0.15%
2021/06/09	2	27.80	0	0.00	27.70	2	6,812	0.03%
2021/06/08	1	27.90	0	0.00	27.90	1	6,922	0.01%
2021/06/04	0	28.60	0	0.00	28.60	0	7,217	0.00%
2021/06/03	0.2	28.39	1	28.60	28.65	-0.8	7,636	-0.01%
2021/06/02	2.4	28.32	0	0.00	28.20	2.4	7,630	0.03%
2021/06/01	0.1	28.35	2	28.45	28.20	-1.9	7,645	-0.02%
2021/05/28	0.1	28.20	1	28.30	28.20	-0.9	7,626	-0.01%
2021/05/27	0	0.00	2	28.20	28.15	-2	7,729	-0.03%
2021/05/26	1	28.10	2	28.15	28.25	-1	7,825	-0.01%
2021/05/25	0	0.00	1	28.25	28.25	-1	7,869	-0.01%
2021/05/24	1	27.90	0	0.00	27.90	1	7,959	0.01%
2021/05/20	0	0.00	5	27.20	27.00	-5	8,340	-0.06%
2021/05/19	1	26.90	0	0.00	26.95	1	8,349	0.01%
2021/05/18	11	26.85	7	26.86	27.00	4	8,339	0.05%
2021/05/17	10.3	25.87	0	0.00	25.65	10.3	8,341	0.12%
2021/05/14	2	27.20	17	27.48	27.45	-15	8,180	-0.18%
2021/05/13	1	27.10	0	0.00	27.00	1	8,103	0.01%
2021/05/12	4	27.34	4	27.93	27.45	0	7,988	0.00%
2021/05/11	12	29.00	1	29.00	28.60	11	7,759	0.14%
2021/05/10	1	29.00	1.3	28.96	29.00	-0.3	7,676	0.00%
2021/05/07	2	29.05	9	29.16	29.30	-7	7,685	-0.09%
2021/05/06	1.2	28.88	0	0.00	28.90	1.2	7,676	0.02%
2021/05/05	3	29.10	0	0.00	28.80	3	7,625	0.04%
2021/05/04	3.2	28.95	2	28.60	28.85	1.2	7,576	0.02%
2021/05/03	2	30.60	0	0.00	29.75	2	7,425	0.03%
2021/04/29	16.1	30.78	11.9	30.91	30.60	4.2	7,303	0.06%
2021/04/28	7	30.11	10	30.01	30.30	-3	6,924	-0.04%
2021/04/27	1	29.40	1.1	29.53	29.50	-0.1	6,734	0.00%
2021/04/26	0	0.00	20	29.38	29.40	-20	6,735	-0.30%
2021/04/23	7	29.45	2	29.45	29.35	5	6,707	0.07%
2021/04/22	10	29.95	6	29.47	29.35	4	6,801	0.06%
2021/04/21	8	29.86	2	29.90	30.15	6	6,734	0.09%
2021/04/20	10	29.70	8	29.66	29.80	2	6,621	0.03%
2021/04/19	8	29.34	25	29.32	29.35	-17	6,537	-0.26%
2021/04/16	0	0.00	6.3	29.05	29.15	-6.3	6,590	-0.10%
2021/04/14	0	28.80	160	28.56	28.65	-160	6,617	-2.42%	大賣/鉅額交易
2021/04/13	2	29.10	0	0.00	28.90	2	6,607	0.03%
2021/04/12	153	29.51	0	0.00	29.30	153	6,532	2.34%	大買/鉅額交易
2021/04/09	0.2	29.35	1	29.30	29.45	-0.8	6,479	-0.01%
2021/04/08	3	29.25	9	29.15	29.20	-6	6,460	-0.09%
2021/04/06	12	29.10	0	0.00	29.05	12	6,496	0.18%
2021/04/01	0	0.00	1	29.10	29.15	-1	6,453	-0.02%
2021/03/31	1	28.65	0	0.00	28.85	1	6,398	0.02%
2021/03/30	10	28.59	0	0.00	28.70	10	6,349	0.16%
2021/03/29	6	28.68	19	28.62	28.65	-13	6,295	-0.21%
2021/03/26	3	28.58	0	0.00	28.60	3	6,283	0.05%
2021/03/25	1.2	28.69	3.6	28.64	28.65	-2.4	6,276	-0.04%
2021/03/23	1	29.30	0	0.00	29.25	1	6,178	0.02%
2021/03/22	5	28.91	0	0.00	28.95	5	6,122	0.08%
2021/03/19	1	28.90	3	29.05	29.10	-2	6,135	-0.03%
2021/03/18	2	29.05	70	29.06	29.05	-68	6,113	-1.11%
2021/03/17	4	29.08	30	29.10	29.10	-26	6,181	-0.42%
2021/03/16	22.1	29.15	0	0.00	29.15	22.1	6,395	0.35%
2021/03/15	20	28.93	2	29.00	29.10	18	6,548	0.27%
2021/03/12	3.4	28.76	5	28.60	28.95	-1.6	7,216	-0.02%
2021/03/11	27	28.80	5.9	28.81	28.80	21.1	7,457	0.28%
2021/03/10	0.1	28.65	7.7	28.63	28.80	-7.6	7,347	-0.10%
2021/03/09	38	28.41	14.4	28.38	28.45	23.6	7,224	0.33%
2021/03/04	5	30.38	5	30.44	30.40	0	6,845	0.00%
2021/03/03	3.1	30.60	0	0.00	30.60	3.1	6,834	0.05%
2021/03/02	6.2	31.01	5	31.35	30.60	1.2	6,832	0.02%
2021/02/26	12	30.34	0	0.00	30.95	12	6,770	0.18%
2021/02/25	15.2	30.60	1	30.65	30.65	14.2	6,746	0.21%
2021/02/24	2	30.68	25	30.54	30.50	-23	6,816	-0.34%
2021/02/23	39	30.93	19	30.97	31.00	20	6,687	0.30%
2021/02/22	6	30.03	0	0.00	30.25	6	6,367	0.09%
2021/02/19	12	29.64	0.4	29.80	29.90	11.6	6,263	0.19%
2021/02/18	10	29.55	10	29.50	29.65	0	6,260	0.00%
2021/02/17	0	0.00	1.8	29.40	29.40	-1.8	6,317	-0.03%
2021/02/05	3.1	29.25	0	0.00	29.25	3.1	6,284	0.05%
2021/02/04	0	29.30	0	0.00	29.15	0	6,286	0.00%
2021/02/03	1	29.34	0	0.00	29.30	1	6,351	0.02%
2021/02/02	4	29.28	0	0.00	29.25	4	6,382	0.06%
2021/02/01	15	28.87	5	28.85	29.00	10	6,387	0.16%
2021/01/29	4	29.04	5	29.02	29.10	-1	6,375	-0.01%
2021/01/28	8	29.25	0	0.00	29.30	8	6,332	0.13%
2021/01/26	0.1	29.45	0	0.00	29.35	0.1	6,288	0.00%
2021/01/25	0.1	29.33	0	0.00	29.50	0.1	6,277	0.00%
2021/01/21	2	29.20	0	0.00	29.20	2	6,236	0.03%
2021/01/20	2	29.30	0.2	29.20	29.15	1.8	6,197	0.03%
2021/01/19	0	0.00	5	30.00	29.80	-5	6,118	-0.08%
2021/01/18	7	29.61	3	29.60	29.90	4	6,074	0.07%
2021/01/15	0	30.05	3	30.22	29.85	-3	6,042	-0.05%
2021/01/14	2	30.03	11	29.90	30.05	-9	5,906	-0.15%
2021/01/13	0	0.00	2.4	29.82	29.85	-2.4	5,892	-0.04%
2021/01/12	3	30.00	0	0.00	29.80	3	5,874	0.05%
2021/01/11	0	29.80	5.1	30.10	30.15	-5.1	5,800	-0.09%
2021/01/08	1	29.30	12	29.40	29.40	-11	5,671	-0.19%
2021/01/07	1	29.40	4	29.40	29.40	-3	5,610	-0.05%
2021/01/06	6	29.66	0	0.00	29.40	6	5,588	0.11%
2021/01/05	0.3	29.45	3	29.45	29.60	-2.7	5,539	-0.05%
2021/01/04	14.4	29.52	0	0.00	29.50	14.4	5,540	0.26%
2020/12/31	1	29.60	0	0.00	29.50	1	5,528	0.02%
2020/12/30	7	29.42	0	0.00	29.65	7	5,496	0.13%
2020/12/29	9	29.25	0	0.00	29.30	9	5,419	0.17%
2020/12/28	2	29.40	4.7	29.40	29.40	-2.7	5,366	-0.05%
2020/12/25	0	0.00	3	29.35	29.30	-3	5,361	-0.06%
2020/12/24	1	29.20	0	0.00	29.20	1	5,336	0.02%
2020/12/23	1.8	29.15	0	0.00	29.15	1.8	5,323	0.03%
2020/12/22	0	0.00	9	29.01	29.00	-9	5,341	-0.17%
2020/12/21	1	29.05	0	0.00	29.20	1	5,356	0.02%
2020/12/18	0	0.00	5	29.48	29.40	-5	5,325	-0.09%
2020/12/17	3	29.25	1	29.15	29.20	2	5,288	0.04%
2020/12/16	2	29.33	0	0.00	29.40	2	5,248	0.04%
2020/12/15	4	29.44	1	29.45	29.25	3	5,195	0.06%
2020/12/14	0	0.00	1.1	29.81	29.80	-1.1	5,096	-0.02%
2020/12/11	0	29.95	2	29.60	29.70	-2	5,063	-0.04%
2020/12/10	25	30.18	23	30.22	30.05	2	4,961	0.04%
2020/12/09	2	31.13	9	31.22	31.15	-7	4,696	-0.15%
2020/12/08	8	32.20	5.5	32.04	31.75	2.5	4,523	0.05%
2020/12/07	1	30.95	46	30.61	31.25	-45	3,891	-1.16%
2020/12/04	1	29.80	15.2	29.80	29.90	-14.2	3,535	-0.40%
2020/12/03	4	29.80	5	29.80	29.65	-1	3,472	-0.03%
2020/12/02	2	29.50	1	29.50	29.60	1	3,435	0.03%
2020/12/01	5	29.40	0	0.00	29.65	5	3,423	0.15%
2020/11/30	4	29.83	0	0.00	29.50	4	3,409	0.12%
2020/11/27	1	29.75	3	29.77	29.75	-2	3,366	-0.06%
2020/11/26	1.9	29.60	2	29.55	29.65	-0.1	3,339	0.00%
2020/11/25	0	0.00	2	29.65	29.65	-2	3,340	-0.06%
2020/11/24	7	29.77	2	29.88	29.60	5	3,319	0.15%
2020/11/23	14	29.30	9	29.38	29.60	5	3,263	0.15%
2020/11/20	0	0.00	10	29.17	29.10	-10	3,261	-0.31%
2020/11/19	0	0.00	7	29.20	29.20	-7	3,269	-0.21%
2020/11/18	0	29.10	13	29.13	29.20	-13	3,272	-0.40%
2020/11/17	0	0.00	11	29.05	29.00	-11	3,295	-0.33%
2020/11/16	5	29.14	0	0.00	29.10	5	3,409	0.15%
2020/11/13	2.3	29.17	1	29.20	29.35	1.3	3,388	0.04%
2020/11/12	0.8	29.10	4	29.25	29.10	-3.2	3,373	-0.09%
2020/11/11	2.6	29.08	3.2	29.33	29.35	-0.6	3,394	-0.02%
2020/11/10	6.6	29.00	15	29.08	29.00	-8.4	3,365	-0.25%
2020/11/09	3	28.95	3	29.02	28.90	0	3,523	0.00%
2020/11/06	0	0.00	4.6	28.87	28.85	-4.6	3,665	-0.13%
2020/11/05	1	28.75	2	28.83	28.80	-1	3,655	-0.03%
2020/11/04	0	0.00	2	28.75	28.75	-2	3,661	-0.05%
2020/11/02	11	28.20	5	28.15	28.30	6	3,703	0.16%
2020/10/30	10.1	28.23	0	0.00	28.20	10.1	3,715	0.27%
2020/10/29	0	0.00	0.4	28.40	28.45	-0.4	3,722	-0.01%
2020/10/28	2	28.70	0	0.00	28.60	2	3,746	0.05%
2020/10/27	2	28.65	2	28.70	28.65	0	3,775	0.00%
2020/10/26	0	0.00	1	28.90	28.85	-1	3,792	-0.03%
2020/10/23	2	29.03	0	0.00	28.95	2	3,837	0.05%
2020/10/22	1.4	28.91	0	0.00	28.95	1.4	3,904	0.04%
2020/10/21	0	0.00	6	29.33	28.95	-6	4,020	-0.15%
2020/10/15	0	0.00	10	28.55	28.60	-10	4,251	-0.24%
2020/10/14	0.2	28.55	5	28.50	28.55	-4.8	4,286	-0.11%
2020/10/13	7	28.26	5	28.25	28.25	2	4,424	0.05%
2020/10/12	15	28.51	0	0.00	28.40	15	4,435	0.34%
2020/10/08	1	28.50	0	0.00	28.55	1	4,601	0.02%
2020/09/30	0	0.00	3	28.35	28.60	-3	5,762	-0.05%
2020/09/25	0.8	27.75	0	0.00	27.60	0.8	6,327	0.01%
2020/09/24	8	27.74	0	0.00	27.65	8	6,527	0.12%
2020/09/23	2	28.15	0	0.00	28.15	2	6,661	0.03%
2020/09/22	0	0.00	3.6	28.51	28.45	-3.6	6,755	-0.05%
2020/09/17	1	28.90	0	0.00	28.85	1	7,138	0.01%
2020/09/16	0	0.00	2	28.85	28.85	-2	7,190	-0.03%
2020/09/10	2	29.20	0	0.00	29.10	2	7,510	0.03%
2020/09/08	2	28.60	0	0.00	28.60	2	7,595	0.03%
2020/09/04	0	0.00	10	28.45	28.50	-10	7,924	-0.13%
2020/09/03	2	28.80	0	0.00	28.70	2	8,277	0.02%
2020/09/02	0	0.00	8	28.80	28.85	-8	8,345	-0.10%
2020/09/01	1	28.75	0	0.00	28.85	1	8,522	0.01%
2020/08/31	0	0.00	0.1	28.95	28.90	-0.1	8,629	0.00%
2020/08/27	5	28.80	1	28.85	28.85	4	8,748	0.05%
2020/08/26	1	28.95	16	28.95	28.95	-15	8,858	-0.17%
2020/08/25	5	28.32	1	28.25	28.35	4	8,837	0.05%
2020/08/24	0	0.00	0.1	28.15	28.10	-0.1	9,028	0.00%
2020/08/21	0	0.00	2.9	28.05	27.95	-2.9	9,124	-0.03%
2020/08/20	5	27.82	0.4	27.95	27.75	4.6	9,210	0.05%
2020/08/19	50	28.50	2.5	28.60	28.45	47.5	9,233	0.51%
2020/08/18	1	28.75	3.3	28.76	28.75	-2.3	9,372	-0.02%
2020/08/17	6	28.65	7	28.92	28.85	-1	9,759	-0.01%
2020/08/13	44	28.31	36	28.49	28.25	8	10,698	0.07%
2020/08/12	3	28.85	20	28.80	28.75	-17	10,562	-0.16%
2020/08/11	10	29.45	0	0.00	29.40	10	10,458	0.10%
2020/08/10	1	29.30	7	29.34	29.35	-6	10,611	-0.06%
2020/08/06	10	29.35	0	0.00	29.40	10	10,949	0.09%
2020/08/05	5	29.25	6	29.30	29.35	-1	11,121	-0.01%
2020/08/04	5	29.20	0	0.00	29.30	5	11,202	0.04%
2020/07/30	0	0.00	1	29.10	29.15	-1	11,446	-0.01%
2020/07/29	20	29.00	1	29.00	29.00	19	11,475	0.17%
2020/07/28	12	28.42	5	28.50	28.25	7	11,504	0.06%
2020/07/27	3	28.70	13	28.83	28.55	-10	11,547	-0.09%
2020/07/24	16	29.06	3	29.00	29.00	13	11,509	0.11%
2020/07/23	0	0.00	1	29.65	29.60	-1	11,390	-0.01%
2020/07/21	0	0.00	10	29.88	29.85	-10	11,397	-0.09%
2020/07/20	0	0.00	5	29.65	29.65	-5	11,411	-0.04%
2020/07/17	1	29.90	0	0.00	29.55	1	11,486	0.01%
2020/07/16	0	0.00	10	30.00	30.15	-10	11,564	-0.09%
2020/07/15	34	29.90	32.8	30.10	29.85	1.2	11,684	0.01%
2020/07/14	24	30.14	13	30.20	30.35	11	11,764	0.09%
2020/07/13	44	34.10	6	34.20	34.20	38	11,554	0.33%
2020/07/10	4	34.07	35.2	33.97	33.90	-31.2	11,409	-0.27%
2020/07/09	2	33.55	0	0.00	33.55	2	11,334	0.02%
2020/07/08	17	33.47	12	33.50	33.55	5	11,280	0.04%
2020/07/07	0	0.00	10	33.50	33.35	-10	11,272	-0.09%
2020/07/06	22	33.86	6	33.91	33.95	16	11,266	0.14%
2020/07/03	2	33.20	0	0.00	33.30	2	11,364	0.02%
2020/07/02	0	0.00	5	32.72	32.75	-5	11,254	-0.04%
2020/07/01	5	32.48	0	0.00	32.40	5	11,141	0.04%
2020/06/30	5	32.51	2	32.60	32.40	3	11,075	0.03%
2020/06/24	3	31.95	0	0.00	32.15	3	10,937	0.03%
2020/06/22	0	0.00	2	31.75	31.60	-2	11,028	-0.02%
2020/06/19	2.2	31.41	0	0.00	31.45	2.2	11,190	0.02%
2020/06/18	14.2	31.40	1	31.35	31.45	13.2	11,126	0.12%
2020/06/17	30	31.29	0	0.00	31.30	30	11,142	0.27%
2020/06/16	1	31.30	4	31.45	31.55	-3	11,267	-0.03%
2020/06/15	8	31.25	4	31.38	31.05	4	11,582	0.03%
2020/06/12	9	31.29	3	31.33	31.50	6	11,701	0.05%
2020/06/11	102	32.42	3	32.05	32.05	99	11,810	0.84%	大買/
2020/06/10	10	32.84	3	32.83	32.80	7	11,843	0.06%
2020/06/08	10	32.17	11	32.26	32.10	-1	12,160	-0.01%
2020/06/05	3	32.35	7	32.34	32.55	-4	12,335	-0.03%
2020/06/04	2	32.25	0	0.00	32.20	2	12,519	0.02%
2020/06/03	8	32.00	21	32.00	31.95	-13	12,684	-0.10%
2020/06/02	9	31.98	15	31.95	31.95	-6	12,674	-0.05%
2020/06/01	6	32.30	0	0.00	32.35	6	12,701	0.05%
2020/05/29	4	32.54	6	32.81	32.30	-2	12,842	-0.02%
2020/05/28	6	32.08	0	0.00	32.05	6	13,010	0.05%
2020/05/27	3	32.45	17	32.11	32.05	-14	13,239	-0.11%
2020/05/26	6	32.33	11.1	32.58	32.10	-5.1	13,584	-0.04%
2020/05/25	18	32.15	1	32.00	32.35	17	13,635	0.12%
2020/05/22	29	33.26	1	32.90	32.40	28	13,734	0.20%
2020/05/21	41	32.77	46	32.85	33.30	-5	13,906	-0.04%
2020/05/20	1	30.50	2	30.63	30.70	-1	13,366	-0.01%
2020/05/19	0	0.00	31	30.10	30.10	-31	14,171	-0.22%
2020/05/18	2	29.78	1	29.45	29.75	1	14,846	0.01%
2020/05/15	18	29.84	0	0.00	29.75	18	15,551	0.12%
2020/05/14	20	30.38	8	30.34	30.10	12	15,703	0.08%
2020/05/13	3	30.95	10	30.95	31.00	-7	15,635	-0.04%
2020/05/12	11	31.19	2	31.00	31.35	9	15,550	0.06%
2020/05/11	13.5	30.79	0	0.00	30.80	13.5	15,487	0.09%
2020/05/08	19	30.69	5	30.88	30.50	14	15,395	0.09%
2020/05/07	0	0.00	5	30.85	30.80	-5	15,297	-0.03%
2020/05/06	2	30.50	2	30.50	30.50	0	15,231	0.00%
2020/05/05	13	30.24	62	30.17	30.25	-49	15,125	-0.32%
2020/05/04	19	30.08	0	0.00	30.15	19	15,101	0.13%
2020/04/30	22	30.77	4	30.73	30.60	18	15,050	0.12%
2020/04/29	2	30.50	5	30.56	30.50	-3	15,013	-0.02%
2020/04/28	22	30.43	5	30.39	30.35	17	14,991	0.11%
2020/04/27	6	30.18	4	30.18	30.25	2	15,081	0.01%
2020/04/24	15	29.50	5	29.40	29.40	10	15,045	0.07%
2020/04/23	1	29.85	0.2	29.65	29.60	0.8	15,106	0.01%
2020/04/22	15	29.21	0	0.00	29.50	15	15,092	0.10%
2020/04/21	9	29.69	4	29.65	29.40	5	15,059	0.03%
2020/04/20	65	30.41	0	0.00	30.35	65	14,935	0.44%
2020/04/17	4	31.45	5	31.50	30.85	-1	14,813	-0.01%
2020/04/16	41	31.44	5	31.77	31.40	36	14,601	0.25%
2020/04/15	1	31.00	2	31.10	31.20	-1	14,441	-0.01%
2020/04/14	39	30.69	15	30.55	30.80	24	14,234	0.17%
2020/04/13	25	29.36	11	29.24	29.35	14	14,016	0.10%
2020/04/10	11	29.13	0	0.00	29.15	11	13,957	0.08%
2020/04/09	38	29.49	12	29.03	29.05	26	13,866	0.19%
2020/04/08	17	28.59	26	28.73	29.10	-9	13,659	-0.07%
2020/04/07	24	27.61	17	27.67	27.55	7	13,336	0.05%
2020/04/06	18	27.23	1	27.20	27.30	17	13,221	0.13%
2020/04/01	30	27.10	0	0.00	27.25	30	13,146	0.23%
2020/03/31	10	27.13	6	27.54	27.15	4	13,076	0.03%
2020/03/27	11	27.03	6	27.54	26.85	5	12,952	0.04%
2020/03/25	32	26.62	19	26.89	26.45	13	12,784	0.10%
2020/03/24	1	25.90	3	25.63	25.80	-2	12,601	-0.02%
2020/03/23	2	24.15	0	0.00	24.10	2	12,552	0.02%
2020/03/19	28	23.77	18	23.65	23.40	10	12,332	0.08%
2020/03/18	1	26.50	0	0.00	26.00	1	11,994	0.01%
2020/03/17	18	26.82	3	26.63	26.80	15	11,782	0.13%
2020/03/16	2	28.33	1	28.90	27.75	1	11,545	0.01%
2020/03/12	5	30.02	0	0.00	30.05	5	11,085	0.05%
2020/03/11	1	32.30	1	33.05	31.60	0	10,744	0.00%
2020/03/10	12	32.86	0	0.00	33.35	12	10,395	0.12%
2020/03/09	9	33.46	0	0.00	32.70	9	10,107	0.09%
2020/03/06	0	0.00	3	33.87	34.10	-3	9,880	-0.03%
2020/03/05	0	0.00	5	34.15	34.25	-5	9,839	-0.05%
2020/03/03	2	34.65	5	34.50	34.50	-3	9,468	-0.03%
2020/03/02	0	0.00	3.3	33.28	34.25	-3.3	9,098	-0.04%
2020/02/27	3	34.83	0	0.00	34.05	3	8,789	0.03%
2020/02/26	8	34.85	6	34.83	34.75	2	8,378	0.02%
2020/02/25	3	34.72	0	0.00	34.55	3	8,182	0.04%
2020/02/24	2	34.80	21	34.88	35.10	-19	7,914	-0.24%
2020/02/21	0	0.00	10	34.26	34.20	-10	7,428	-0.13%
2020/02/20	3	34.30	58	34.41	34.40	-55	7,200	-0.76%
2020/02/19	31	33.00	16	33.21	33.50	15	6,467	0.23%
2020/02/18	6	31.27	6	31.83	31.60	0	5,842	0.00%
2020/02/17	0	0.00	12	30.18	30.50	-12	5,350	-0.22%
2020/02/13	10	29.60	30	29.52	29.35	-20	5,375	-0.37%
2020/02/12	0	0.00	20	29.23	29.45	-20	5,428	-0.37%
2020/02/11	10	28.65	0	0.00	28.70	10	5,418	0.18%
2020/02/10	0	0.00	1	28.25	28.65	-1	5,423	-0.02%
2020/02/03	17	27.88	0	0.00	28.40	17	5,355	0.32%
2020/01/30	0	0.00	6	28.90	28.95	-6	5,300	-0.11%
2020/01/20	0	0.00	1	30.40	30.35	-1	5,211	-0.02%
2020/01/16	0	0.00	1	29.95	29.95	-1	5,315	-0.02%
2020/01/15	1	29.85	0	0.00	29.85	1	5,260	0.02%
2020/01/13	0	0.00	2	29.15	29.20	-2	5,078	-0.04%
2020/01/10	0	0.00	2	28.95	29.00	-2	5,041	-0.04%
2019/12/30	5	29.10	0	0.00	29.10	5	4,877	0.10%
2019/12/23	0	0.00	4	29.10	29.10	-4	4,971	-0.08%
2019/12/20	3	29.20	10	29.25	29.00	-7	5,011	-0.14%
2019/12/19	10	29.35	0	0.00	29.20	10	4,929	0.20%
2019/12/17	0	0.00	1	28.75	28.80	-1	4,772	-0.02%
2019/12/16	10	28.70	0	0.00	28.75	10	4,736	0.21%
2019/12/13	0	0.00	1	28.80	28.65	-1	4,720	-0.02%
2019/12/12	0	0.00	1	28.55	28.70	-1	4,641	-0.02%
2019/12/11	1	28.70	0.2	28.70	28.70	0.8	4,646	0.02%
2019/12/10	16	28.91	0	0.00	28.80	16	4,624	0.35%
2019/12/06	0	0.00	4	28.30	28.45	-4	4,445	-0.09%
2019/12/04	0	0.00	4	27.85	27.90	-4	4,382	-0.09%
2019/12/02	0	0.00	3	28.35	28.00	-3	4,352	-0.07%
2019/11/29	1	28.25	0	0.00	28.35	1	4,290	0.02%
2019/11/26	11	28.36	0	0.00	28.50	11	4,267	0.26%
2019/11/25	2	28.55	0	0.00	28.50	2	4,288	0.05%
2019/11/21	0	0.00	1	28.70	28.75	-1	4,296	-0.02%
2019/11/20	3	28.78	3.6	28.82	28.90	-0.6	4,255	-0.02%
2019/11/19	2	29.60	3	29.65	29.30	-1	4,174	-0.02%
2019/11/18	1	29.30	3	29.35	29.30	-2	4,043	-0.05%
2019/11/15	0	0.00	2	28.60	28.60	-2	3,849	-0.05%
2019/11/14	10	28.39	20	28.55	28.70	-10	3,743	-0.27%
2019/11/13	21	28.85	21	28.80	28.90	0	3,464	0.00%
2019/11/12	4	28.19	20	28.10	28.50	-16	3,212	-0.50%
2019/11/11	5	27.90	20	27.88	27.75	-15	2,970	-0.50%
2019/11/07	2	27.00	0	0.00	26.90	2	2,700	0.07%
2019/11/06	0	0.00	30	26.95	26.90	-30	2,670	-1.12%
2019/11/05	30	26.95	0	0.00	26.95	30	2,653	1.13%
2019/11/04	1	26.75	0	0.00	26.75	1	2,631	0.04%
2019/10/30	4	26.80	0	0.00	26.80	4	2,644	0.15%
2019/10/29	1	26.50	0	0.00	26.60	1	2,615	0.04%
2019/10/28	1	26.95	1	26.90	26.90	0	2,532	0.00%
2019/10/25	24	27.00	0	0.00	27.10	24	2,462	0.97%
2019/10/22	10	25.90	0	0.00	25.75	10	2,188	0.46%
2019/10/18	30	25.47	0	0.00	25.45	30	2,161	1.39%
2019/10/17	1	25.50	0	0.00	25.50	1	2,137	0.05%
2019/10/15	3	25.80	0	0.00	25.90	3	2,048	0.15%
2019/10/09	4	25.98	0	0.00	25.70	4	2,060	0.19%
2019/10/08	0	0.00	3	26.30	26.10	-3	2,040	-0.15%
2019/10/03	1	25.85	0	0.00	25.95	1	2,061	0.05%
2019/09/27	2	26.20	0	0.00	26.15	2	1,979	0.10%
2019/09/25	7	26.04	0	0.00	26.00	7	1,854	0.38%
2019/09/09	1	27.35	0	0.00	27.30	1	1,641	0.06%
2019/09/06	2	27.58	0	27.70	27.55	2	1,642	0.12%
2019/09/04	0	0.00	2	27.60	27.60	-2	1,643	-0.12%
2019/08/30	10	27.45	0	0.00	27.60	10	1,658	0.60%
2019/08/29	2	27.10	5	26.85	27.30	-3	1,637	-0.18%
2019/08/28	0	0.00	1	26.40	26.65	-1	1,599	-0.06%
2019/08/27	2	31.60	0	0.00	31.55	2	1,530	0.13%
2019/08/14	0	0.00	30	31.70	31.65	-30	1,404	-2.14%
2019/08/13	2	31.23	0	0.00	31.40	2	1,394	0.14%
2019/08/12	5	31.44	0	0.00	31.50	5	1,386	0.36%
2019/08/06	6	30.63	0	0.00	31.00	6	1,433	0.42%
2019/08/05	0	0.00	5	31.05	31.20	-5	1,450	-0.34%
2019/08/01	30	32.20	0	0.00	32.20	30	1,492	2.01%
2019/07/30	0	0.00	30	32.30	32.35	-30	1,494	-2.01%
2019/07/29	7	32.24	0	0.00	32.35	7	1,508	0.46%
2019/07/24	30	31.90	0	0.00	31.85	30	1,488	2.02%
2019/07/22	0	0.00	32.3	32.00	31.90	-32.3	1,500	-2.15%
2019/07/18	0	0.00	10	32.15	32.05	-10	1,486	-0.67%
2019/07/17	2	32.25	0	0.00	32.15	2	1,489	0.13%
2019/07/15	0	0.00	2	32.40	32.45	-2	1,471	-0.14%
2019/07/11	5	31.94	6	31.95	32.00	-1	1,460	-0.07%
2019/07/10	30.9	31.75	0	0.00	31.80	30.9	1,440	2.14%
2019/07/05	5	31.27	0	0.00	31.35	5	1,455	0.34%
2019/07/03	2	31.25	0	0.00	31.30	2	1,494	0.13%
2019/06/27	1	30.85	0	0.00	30.90	1	1,560	0.06%
2019/06/26	3	30.60	0	0.00	30.70	3	1,564	0.19%
2019/06/25	0	0.00	1	30.85	30.95	-1	1,562	-0.06%
2019/06/04	2	29.20	0	0.00	29.15	2	1,916	0.10%
2019/05/30	1	28.95	0	0.00	29.10	1	2,087	0.05%
2019/05/28	11	29.35	0	0.00	28.60	11	2,349	0.47%
2019/05/24	1	29.15	0	0.00	29.20	1	2,357	0.04%
2019/05/23	1	29.35	0	0.00	29.35	1	2,347	0.04%
2019/05/17	3	29.53	0	0.00	29.60	3	2,376	0.13%
2019/05/16	2	29.68	0	0.00	29.50	2	2,395	0.08%
2019/05/15	1	29.80	0	0.00	30.00	1	2,391	0.04%
2019/05/13	3	29.38	0	0.00	29.35	3	2,394	0.13%
2019/05/10	1	30.70	0	0.00	30.10	1	2,400	0.04%
2019/05/09	0	0.00	0.2	31.50	31.50	-0.2	2,317	-0.01%
2019/05/07	0	0.00	1	31.95	32.00	-1	2,319	-0.04%
2019/05/06	13	31.98	0	0.00	31.90	13	2,359	0.55%
2019/05/02	7	32.25	0	0.00	32.35	7	2,329	0.30%
2019/04/24	0	0.00	2	31.60	31.60	-2	2,334	-0.09%
2019/04/16	0	0.00	59.8	31.65	31.70	-59.8	2,359	-2.53%
2019/04/02	6	31.70	0	0.00	31.70	6	2,369	0.25%
2019/03/28	1	31.50	5	31.50	31.60	-4	2,611	-0.15%
2019/03/27	4	31.60	0	0.00	31.65	4	2,647	0.15%
2019/03/26	3	31.55	0	0.00	31.60	3	2,669	0.11%
2019/03/25	0	0.00	1	31.35	31.40	-1	2,688	-0.04%
2019/03/21	1	31.45	0	0.00	31.50	1	2,683	0.04%
2019/03/19	2	31.40	0	0.00	31.50	2	2,648	0.08%
2019/03/18	5	31.18	0	0.00	31.30	5	2,621	0.19%
2019/03/15	5	30.72	0	0.00	31.05	5	2,591	0.19%
2019/03/13	4	30.83	0	0.00	30.85	4	2,370	0.17%
2019/03/12	2	30.90	0	0.00	30.80	2	2,340	0.09%
2019/03/11	4	31.13	0	0.00	31.05	4	2,288	0.17%
2019/03/08	2	31.10	0	0.00	31.15	2	2,259	0.09%
2019/03/07	4	31.45	0	0.00	31.05	4	2,233	0.18%
2019/03/06	2	31.90	0	0.00	31.80	2	2,191	0.09%
2019/03/05	0	0.00	1	31.85	32.05	-1	2,155	-0.05%
2019/03/04	3	31.15	0	0.00	31.90	3	2,056	0.15%
2019/02/27	1	30.00	1	29.90	29.90	0	1,847	0.00%
2019/02/20	0	0.00	1	28.55	28.60	-1	1,673	-0.06%
2019/01/25	0	0.00	1	27.55	27.50	-1	1,526	-0.07%
2019/01/21	0	0.00	2	26.90	26.55	-2	1,478	-0.14%
2019/01/17	0	0.00	1	26.50	26.75	-1	1,470	-0.07%
2019/01/10	1	25.25	0	0.00	25.55	1	1,492	0.07%
2019/01/07	0	0.00	2	24.65	24.70	-2	1,487	-0.13%
2019/01/02	0	0.00	1	24.45	24.35	-1	1,568	-0.06%
2018/12/27	0	0.00	1	24.50	24.55	-1	1,593	-0.06%
2018/12/25	2	23.80	1	23.40	23.40	1	1,630	0.06%
2018/12/22	3	24.48	0	0.00	24.70	3	1,474	0.20%
2018/12/18	0	0.00	1	26.40	26.10	-1	1,210	-0.08%
2018/12/17	0	0.00	8	26.24	26.00	-8	1,190	-0.67%
2018/12/05	4	27.95	0	0.00	27.95	4	1,251	0.32%
2018/12/04	2	28.35	0	0.00	28.25	2	1,284	0.16%
2018/11/29	1	28.65	0	0.00	28.30	1	1,432	0.07%
2018/11/13	0	0.00	7	26.70	27.00	-7	1,756	-0.40%
2018/10/31	0	0.00	10	25.08	25.10	-10	1,784	-0.56%
2018/10/12	0.5	26.25	0	0.00	26.25	0.5	1,737	0.03%
2018/10/11	1	25.35	91	25.80	25.75	-90	1,734	-5.19%
2018/10/08	1	26.55	0	0.00	26.50	1	1,667	0.06%
2018/10/05	0	0.00	0.1	26.40	26.30	-0.1	1,648	-0.01%
2018/10/04	0.9	26.65	0	0.00	26.65	0.9	1,621	0.05%
2018/10/02	1	27.85	0	0.00	27.75	1	1,527	0.07%
2018/09/07	3	29.08	0	0.00	29.45	3	1,456	0.21%
2018/09/05	3.6	29.75	0	0.00	29.75	3.6	1,391	0.26%
2018/09/04	20	35.75	20	35.45	35.40	0	1,298	0.00%
2018/08/29	5	35.25	0	0.00	35.30	5	1,166	0.43%
2018/08/28	1	35.05	0	0.00	35.00	1	1,150	0.09%
2018/08/20	0	0.00	1	33.95	34.00	-1	1,141	-0.09%
2018/08/10	1	33.60	0	0.00	33.80	1	1,149	0.09%
2018/08/07	0	0.00	5	34.05	34.10	-5	1,152	-0.43%
2018/07/30	2	33.63	0	0.00	33.75	2	1,210	0.17%
2018/07/27	2	33.93	0	0.00	33.95	2	1,206	0.17%
2018/07/25	1	33.95	0	0.00	34.05	1	1,210	0.08%
2018/07/19	1	33.80	0	0.00	33.85	1	1,219	0.08%
2018/07/18	11	33.39	0	0.00	33.35	11	1,189	0.93%
2018/07/17	1	33.00	0	0.00	33.10	1	1,178	0.08%
2018/07/11	0	0.00	1	32.60	32.50	-1	1,206	-0.08%
2018/06/26	5	32.95	0	0.00	32.95	5	1,284	0.39%
2018/06/19	0	0.00	5	32.64	32.85	-5	1,385	-0.36%
2018/06/11	0	0.00	1	33.15	32.95	-1	1,530	-0.07%
2018/06/06	0	0.00	2	33.70	33.60	-2	1,536	-0.13%
2018/06/04	1	33.20	0	0.00	33.20	1	1,500	0.07%
2018/05/22	2	32.75	0	0.00	32.80	2	1,480	0.14%
2018/05/16	1	32.50	0	0.00	32.50	1	1,529	0.07%
2018/05/15	0	0.00	0.3	32.40	32.50	-0.3	1,550	-0.02%
2018/03/13	0	0.00	1	33.20	33.20	-1	2,254	-0.04%
2018/02/06	0	0.00	1	30.55	30.50	-1	2,617	-0.04%
2018/01/31	1	34.15	0	0.00	33.95	1	2,583	0.04%
2018/01/19	1	34.55	2	34.70	34.35	-1	2,624	-0.04%
2018/01/18	2	33.55	1	33.80	33.80	1	2,604	0.04%
2018/01/10	0	0.00	0.1	33.95	33.95	-0.1	2,695	0.00%