神達 (3706)-永豐金-忠孝券商分點個股進出

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
48.00
漲跌
▼1.50
漲幅
-3.03%
成交量
42,229張
產業
上市電腦週邊類股▲0.66%
843人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

神達 (3706)籌碼相關－永豐金-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/23	13.2	48.83	21.5	48.22	48.00	-8.3	30,104	-0.03%
2024/05/22	108.3	48.63	104.2	48.93	49.50	4.1	29,750	0.01%	大買/大賣/
2024/05/21	20.8	47.70	18.1	47.18	47.95	2.8	29,279	0.01%
2024/05/20	35	46.08	2.1	45.26	45.80	32.9	28,708	0.11%
2024/05/17	8	46.22	23	46.77	45.90	-15	28,138	-0.05%
2024/05/16	13.1	47.21	20.1	47.35	46.80	-7	27,886	-0.03%
2024/05/15	76	47.90	65.2	47.24	47.40	10.8	27,835	0.04%
2024/05/14	7.3	46.70	13	46.34	48.00	-5.7	27,668	-0.02%
2024/05/13	10	45.05	4	44.85	44.85	6	27,147	0.02%
2024/05/10	29	44.59	18	44.14	44.10	11	27,071	0.04%
2024/05/08	1	43.10	1	42.80	42.95	0	26,814	0.00%
2024/05/07	7	42.76	12	42.70	43.00	-5	26,976	-0.02%
2024/05/06	2.2	43.75	1	43.25	43.20	1.2	26,908	0.00%
2024/05/03	1	45.10	0	0.00	43.75	1	26,916	0.00%
2024/05/02	1	44.65	0	0.00	44.60	1	27,037	0.00%
2024/04/30	2	45.65	8	45.69	45.40	-6	27,395	-0.02%
2024/04/29	2	46.05	2	45.90	45.90	0	27,857	0.00%
2024/04/26	23.1	45.94	6.2	45.73	45.70	16.9	28,831	0.06%
2024/04/25	1	43.80	1	44.20	44.05	0	28,993	0.00%
2024/04/24	9	43.73	24	44.15	44.60	-15	29,086	-0.05%
2024/04/23	10	42.38	0	0.00	42.80	10	29,074	0.03%
2024/04/22	21.6	43.17	2.8	42.48	42.20	18.8	29,228	0.06%
2024/04/19	30.1	44.09	3	44.07	43.70	27.1	29,229	0.09%
2024/04/17	2	45.38	4	45.29	45.00	-2	29,809	-0.01%
2024/04/16	25.4	45.06	35.1	45.41	44.55	-9.8	30,455	-0.03%
2024/04/15	11.3	47.33	8	47.18	46.85	3.3	30,218	0.01%
2024/04/12	4.3	48.96	5	48.89	48.60	-0.7	30,070	0.00%
2024/04/11	34.2	48.85	4	48.69	48.85	30.2	30,088	0.10%
2024/04/10	0	0.00	4	50.45	49.55	-4	30,183	-0.01%
2024/04/09	3	50.20	4	50.08	50.00	-1	30,203	0.00%
2024/04/08	102.2	50.39	1.1	50.39	50.20	101.1	30,454	0.33%	大買/鉅額交易
2024/04/03	37.4	49.85	44	49.27	50.00	-6.6	30,964	-0.02%
2024/04/02	79.5	50.60	5	50.10	50.10	74.5	32,738	0.23%
2024/04/01	24.1	50.98	1.1	51.11	51.10	23	32,628	0.07%
2024/03/29	53.6	51.67	209.2	51.32	51.50	-155.5	32,317	-0.48%	大賣/鉅額交易
2024/03/28	52.4	54.34	145.2	53.71	52.20	-92.8	31,969	-0.29%	大賣/
2024/03/27	123.3	55.90	114.3	56.22	56.70	9	30,939	0.03%	大買/大賣/
2024/03/26	121.4	53.17	16.5	53.20	53.20	104.9	29,545	0.36%	大買/鉅額交易
2024/03/25	179.1	54.82	235.3	54.19	54.00	-56.3	29,445	-0.19%	大買/大賣/
2024/03/22	197.7	57.21	208	55.01	54.00	-10.3	28,813	-0.04%	大買/大賣/
2024/03/21	310.7	55.92	328.9	55.42	57.90	-18.1	26,387	-0.07%	大買/大賣/
2024/03/20	129.7	53.04	143	51.60	53.60	-13.3	23,391	-0.06%	大買/大賣/
2024/03/19	14.3	48.83	25.1	48.51	48.80	-10.8	21,293	-0.05%
2024/03/18	49	45.97	8	45.74	46.50	41	20,908	0.20%
2024/03/15	66	45.60	6	45.90	45.60	60	20,820	0.29%
2024/03/14	2	46.10	10.2	45.67	45.55	-8.2	20,658	-0.04%
2024/03/13	3.2	45.66	2	45.73	45.65	1.2	20,533	0.01%
2024/03/12	2	44.75	2.4	44.95	45.30	-0.4	20,128	0.00%
2024/03/11	19.3	43.80	13	43.60	43.70	6.3	19,919	0.03%
2024/03/08	1	42.50	8	42.35	42.50	-7	19,835	-0.04%
2024/03/07	13	42.70	13	42.90	42.70	0	20,023	0.00%
2024/03/06	0	0.00	15	43.50	43.30	-15	20,391	-0.07%
2024/03/05	0.1	43.30	9	43.40	43.55	-8.9	20,432	-0.04%
2024/03/04	1.1	43.56	21.1	43.60	43.20	-19.9	20,436	-0.10%
2024/03/01	20.4	43.09	1	42.90	43.05	19.4	20,313	0.10%
2024/02/29	0.1	41.64	0	0.00	42.30	0.1	20,308	0.00%
2024/02/27	11	41.41	60.8	42.90	41.60	-49.7	20,415	-0.24%
2024/02/26	15.2	42.94	114	42.96	42.95	-98.8	20,354	-0.49%	大賣/
2024/02/23	18	44.08	169	44.16	43.60	-151	20,439	-0.74%	大賣/鉅額交易
2024/02/22	335.5	44.99	39.1	44.88	44.45	296.4	20,545	1.44%	大買/鉅額交易
2024/02/21	0	44.40	10	44.02	43.75	-10	20,177	-0.05%
2024/02/20	2	43.73	3	43.75	43.75	-1	20,306	0.00%
2024/02/19	16.1	44.23	19	44.64	44.15	-2.9	20,252	-0.01%
2024/02/16	6	45.48	1	45.15	45.60	5	20,286	0.02%
2024/02/15	10	44.48	7	45.70	45.10	3	20,101	0.01%
2024/02/05	0.3	44.81	0.5	45.35	44.80	-0.2	19,880	0.00%
2024/02/02	2	45.05	1	45.30	45.10	1	19,884	0.01%
2024/02/01	13.1	44.65	14	44.45	44.65	-0.9	19,825	0.00%
2024/01/31	66.6	45.13	49	45.68	45.00	17.6	19,888	0.09%
2024/01/30	11	46.13	0	46.30	46.40	11	19,712	0.06%
2024/01/29	6	45.18	2	45.13	45.30	4	19,491	0.02%
2024/01/26	24	44.86	13	44.62	44.50	11	19,452	0.06%
2024/01/25	56	45.39	62	46.28	45.40	-6	19,385	-0.03%
2024/01/24	60	46.26	92	46.72	46.10	-32	19,145	-0.17%
2024/01/23	42.2	46.33	51.2	46.20	46.40	-9	18,790	-0.05%
2024/01/22	31.8	46.38	76.6	46.24	46.40	-44.7	18,283	-0.24%
2024/01/19	25	44.62	17	44.56	44.85	8	17,193	0.05%
2024/01/18	16	43.41	27	42.93	43.35	-11	16,714	-0.07%
2024/01/17	1	43.95	9.3	43.66	43.25	-8.3	16,663	-0.05%
2024/01/16	15	43.69	16.4	43.34	43.60	-1.4	16,614	-0.01%
2024/01/15	3	43.90	1	43.95	43.95	2	16,467	0.01%
2024/01/12	3.8	43.96	5	43.95	43.55	-1.3	16,410	-0.01%
2024/01/11	88	44.30	101.1	44.05	44.55	-13.1	16,224	-0.08%	大賣/
2024/01/10	7	43.40	7.1	43.54	43.65	-0.1	15,998	0.00%
2024/01/09	26	42.07	14	42.15	41.95	12	15,344	0.08%
2024/01/05	0	42.10	1.3	42.27	42.25	-1.2	16,105	-0.01%
2024/01/04	15	42.13	17.1	42.51	42.10	-2.1	16,376	-0.01%
2024/01/03	3	43.07	3	42.82	43.30	0	16,329	0.00%
2024/01/02	23.5	43.40	34.3	43.82	43.20	-10.8	16,273	-0.07%
2023/12/29	82	44.59	76	44.78	44.55	6	15,997	0.04%
2023/12/28	68	45.06	41.5	45.07	45.00	26.5	15,338	0.17%
2023/12/27	1	42.35	35	42.45	42.55	-34	13,513	-0.25%
2023/12/26	0.4	41.70	1	41.65	42.10	-0.6	13,726	0.00%
2023/12/25	1.1	42.29	7.1	41.66	41.55	-6	13,929	-0.04%
2023/12/22	1	41.65	4	41.55	41.60	-3	13,969	-0.02%
2023/12/21	0	0.00	1	41.75	41.50	-1	14,021	-0.01%
2023/12/20	1	41.75	17	41.45	41.65	-16	14,239	-0.11%
2023/12/19	2.1	39.60	1	39.70	39.50	1.1	14,259	0.01%
2023/12/18	1	40.25	9	40.01	40.30	-8	14,458	-0.06%
2023/12/15	0	0.00	5	40.26	40.25	-5	15,181	-0.03%
2023/12/14	24.1	41.07	5	40.94	40.70	19.1	15,435	0.12%
2023/12/13	35	42.10	59	42.43	41.20	-24	15,245	-0.16%
2023/12/12	2	41.20	5	41.06	40.90	-3	14,422	-0.02%
2023/12/11	7	41.21	2	41.40	41.15	5	14,501	0.03%
2023/12/08	25	40.99	9	41.58	40.95	16	14,553	0.11%
2023/12/07	2.1	41.20	6	41.52	41.15	-3.9	14,461	-0.03%
2023/12/06	3	41.28	3	41.33	41.15	0	14,542	0.00%
2023/12/05	2	40.88	4	40.94	40.75	-2	14,492	-0.01%
2023/12/04	3	41.30	18	41.47	41.25	-15	14,429	-0.10%
2023/12/01	112.1	41.46	87	41.55	41.40	25.1	14,215	0.18%	大買/
2023/11/30	1	39.80	4	40.18	40.20	-3	13,802	-0.02%
2023/11/29	3	39.78	0	0.00	39.85	3	13,797	0.02%
2023/11/28	0	39.00	0	0.00	39.30	0	13,956	0.00%
2023/11/27	13	38.87	4	39.28	38.25	9	14,123	0.06%
2023/11/24	6.1	40.15	8	39.92	39.75	-1.9	14,088	-0.01%
2023/11/23	44	41.46	6	41.11	40.90	38	14,040	0.27%
2023/11/22	6	40.93	15	41.03	40.75	-9	14,038	-0.06%
2023/11/21	31	41.95	95.6	41.93	42.20	-64.6	14,068	-0.46%
2023/11/20	42	41.11	52.2	40.75	41.20	-10.2	14,328	-0.07%
2023/11/17	5	40.25	10	39.75	40.90	-5	14,375	-0.03%
2023/11/16	9	39.18	1	39.20	39.30	8	14,457	0.06%
2023/11/15	11	39.37	3	39.47	38.70	8	14,825	0.05%
2023/11/14	1	39.80	7	39.87	39.85	-6	16,064	-0.04%
2023/11/13	1	38.80	2	39.58	39.70	-1	16,441	-0.01%
2023/11/10	7	39.23	0	0.00	39.50	7	16,710	0.04%
2023/11/09	1	39.00	3.1	38.83	38.85	-2.1	16,978	-0.01%
2023/11/08	5.2	39.48	3.6	39.58	39.10	1.7	17,277	0.01%
2023/11/07	0.2	38.58	1	38.40	38.80	-0.8	17,499	0.00%
2023/11/03	0.3	38.30	0.2	38.48	38.10	0.1	18,679	0.00%
2023/11/02	1.2	37.89	1	38.10	37.90	0.2	19,410	0.00%
2023/10/31	16.5	37.46	9	36.77	36.75	7.5	21,299	0.04%
2023/10/30	1	37.90	1	37.90	37.90	0	21,465	0.00%
2023/10/26	5	38.39	0	0.00	38.20	5	21,951	0.02%
2023/10/25	2	39.10	2	39.10	39.00	0	22,087	0.00%
2023/10/24	0	0.00	4	38.68	39.00	-4	22,137	-0.02%
2023/10/23	17	38.08	0.1	38.25	38.30	16.9	22,215	0.08%
2023/10/20	7	37.09	3	37.93	37.95	4	22,467	0.02%
2023/10/19	0.2	37.44	2.4	37.54	38.00	-2.2	22,749	-0.01%
2023/10/18	15.3	37.81	2	38.35	37.50	13.3	23,174	0.06%
2023/10/17	0	0.00	8.2	39.90	39.35	-8.2	23,530	-0.03%
2023/10/16	27	40.09	2.5	40.82	39.80	24.5	26,345	0.09%
2023/10/13	8.4	41.89	17	42.04	42.00	-8.6	30,275	-0.03%
2023/10/12	10.3	40.99	22	40.95	41.85	-11.7	30,070	-0.04%
2023/10/11	14	39.96	16	39.76	39.65	-2	30,478	-0.01%
2023/10/06	1.1	41.86	2	41.45	41.50	-0.9	30,983	0.00%
2023/10/05	2	41.63	0.2	41.35	41.65	1.8	32,976	0.01%
2023/10/04	0.2	40.95	2	40.93	41.20	-1.8	33,163	-0.01%
2023/10/03	30.2	41.81	0	0.00	41.45	30.2	33,217	0.09%
2023/10/02	13.3	42.19	132	41.46	42.50	-118.7	33,214	-0.36%	大賣/鉅額交易
2023/09/28	1	41.10	4.1	41.24	40.75	-3	33,075	-0.01%
2023/09/27	6.1	40.50	4.2	40.57	40.80	1.9	33,344	0.01%
2023/09/26	1.2	40.18	4	40.39	40.10	-2.9	34,282	-0.01%
2023/09/25	65	40.43	45	41.04	40.10	20	34,571	0.06%
2023/09/22	122	40.34	140	39.15	40.80	-18	34,366	-0.05%	大買/大賣/
2023/09/21	133	39.15	131	39.05	39.25	2	34,107	0.01%	大買/大賣/
2023/09/20	172	40.56	36	39.89	39.50	136	34,089	0.40%	大買/鉅額交易
2023/09/19	25	38.67	30	39.01	38.45	-5	33,817	-0.01%
2023/09/18	9	37.98	24	37.94	37.80	-15	34,400	-0.04%
2023/09/15	1	38.75	9	38.84	38.70	-8	34,706	-0.02%
2023/09/14	4	38.89	1	39.05	38.70	3	34,870	0.01%
2023/09/13	3	38.38	1	38.95	38.55	2	35,439	0.01%
2023/09/12	1	38.35	0	0.00	38.45	1	37,017	0.00%
2023/09/11	4	38.15	34	38.03	38.20	-30	38,498	-0.08%
2023/09/08	4	39.26	7	39.30	39.25	-3	38,420	-0.01%
2023/09/07	0	39.75	1	39.65	39.65	-1	38,624	0.00%
2023/09/06	27.1	40.19	25	40.42	40.15	2.1	38,619	0.01%
2023/09/05	9	39.94	1	39.85	40.35	8	38,718	0.02%
2023/09/04	7	39.69	2	39.83	39.90	5	38,830	0.01%
2023/09/01	39.2	39.80	26	39.75	39.75	13.2	38,850	0.03%
2023/08/31	6	40.27	4	40.58	40.55	2	38,766	0.01%
2023/08/30	23	41.51	6	41.96	40.95	17	38,883	0.04%
2023/08/29	2	41.23	3	41.95	41.20	-1	39,373	0.00%
2023/08/28	10	41.22	13	41.38	41.35	-3	40,556	-0.01%
2023/08/25	20	42.16	99	41.80	41.70	-79	40,916	-0.19%
2023/08/24	25.3	43.60	12	44.72	43.30	13.3	40,875	0.03%
2023/08/23	0	0.00	6	43.83	44.00	-6	40,874	-0.01%
2023/08/22	6	43.85	11	43.80	43.20	-5	40,647	-0.01%
2023/08/21	8	43.76	6	43.47	43.30	2	40,346	0.00%
2023/08/18	56	45.12	59.5	45.55	44.05	-3.5	39,988	-0.01%
2023/08/17	14	41.98	22	43.03	43.10	-8	38,655	-0.02%
2023/08/16	6	42.76	6	42.83	43.00	0	38,358	0.00%
2023/08/15	17	44.13	16	44.13	43.35	1	38,455	0.00%
2023/08/14	23	42.65	26	43.08	42.80	-3	38,131	-0.01%
2023/08/11	22	43.36	27	43.44	42.85	-5	37,795	-0.01%
2023/08/10	117	42.73	103	43.61	42.30	14	37,397	0.04%	大買/大賣/
2023/08/09	91	45.01	79	45.22	45.00	12	36,606	0.03%
2023/08/08	90.3	46.92	85	47.42	46.35	5.3	36,084	0.01%
2023/08/07	108	47.48	115	46.94	48.45	-7	35,289	-0.02%	大買/大賣/
2023/08/04	32.5	45.42	30	45.62	45.15	2.5	33,829	0.01%
2023/08/02	32.1	45.40	58	44.75	44.95	-26	33,238	-0.08%
2023/08/01	10	47.54	17.1	48.42	48.60	-7.1	32,945	-0.02%
2023/07/31	16.3	48.70	75	48.80	47.05	-58.7	32,749	-0.18%
2023/07/28	9.1	48.30	14.1	48.01	49.50	-5	32,343	-0.02%
2023/07/27	16	47.31	30	47.28	46.80	-14	32,140	-0.04%
2023/07/26	21.5	47.74	4	47.85	47.10	17.5	31,987	0.05%
2023/07/25	20.1	49.08	23	49.30	48.30	-2.9	31,791	-0.01%
2023/07/24	98.1	50.05	34.2	50.13	49.90	63.9	31,491	0.20%
2023/07/21	77	47.35	19.1	45.72	49.30	58	31,107	0.19%
2023/07/20	37.3	47.03	10.1	47.42	46.80	27.3	30,607	0.09%
2023/07/19	647.1	53.17	591.4	53.36	51.10	55.7	29,960	0.19%	大買/大賣/
2023/07/18	439.1	53.69	326.5	51.63	50.40	112.7	27,034	0.42%	大買/大賣/鉅額交易
2023/07/17	15	52.20	16.5	52.20	52.20	-1.5	22,706	-0.01%
2023/07/14	21	47.09	48.7	47.07	47.50	-27.7	22,355	-0.12%
2023/07/13	84	43.05	33.5	42.74	43.20	50.5	21,592	0.23%
2023/07/12	107	38.50	116.8	37.84	39.30	-9.8	20,937	-0.05%	大買/大賣/
2023/07/11	3	35.77	5	35.73	35.75	-2	18,866	-0.01%
2023/07/10	8.4	35.07	0	0.00	34.90	8.4	18,579	0.05%
2023/07/07	11.5	35.22	74	35.18	35.35	-62.5	18,406	-0.34%
2023/07/06	116.2	35.67	44	35.65	35.55	72.2	18,239	0.40%	大買/
2023/07/05	41	36.33	71	37.36	36.15	-30	17,878	-0.17%
2023/07/04	109	37.41	84.2	37.04	37.70	24.8	17,291	0.14%	大買/
2023/07/03	33	36.18	24.2	36.03	35.95	8.9	16,168	0.05%
2023/06/30	8.1	34.80	7	34.55	34.95	1.1	15,723	0.01%
2023/06/29	8.6	34.88	2	34.73	34.70	6.6	15,578	0.04%
2023/06/28	10	35.22	4	34.98	34.70	6	15,444	0.04%
2023/06/27	79.4	35.27	158.5	35.96	35.35	-79.1	15,208	-0.52%	大賣/
2023/06/26	94.5	36.76	65.3	36.63	36.85	29.3	14,732	0.20%
2023/06/21	65	35.33	7.2	35.36	35.15	57.8	13,755	0.42%
2023/06/20	51.1	34.47	44	35.04	34.50	7.1	13,358	0.05%
2023/06/19	116.1	35.23	153	35.68	35.40	-36.9	13,068	-0.28%	大買/大賣/
2023/06/16	365.5	37.08	203.1	37.32	36.45	162.4	12,329	1.32%	大買/大賣/鉅額交易
2023/06/15	137	34.83	83.7	34.31	36.15	53.3	10,611	0.50%	大買/
2023/06/14	40.1	32.73	85	33.03	32.90	-44.9	9,027	-0.50%
2023/06/13	99	32.88	83.1	32.62	32.85	15.9	8,882	0.18%
2023/06/12	45	32.06	45.1	32.41	32.10	-0.1	8,565	0.00%
2023/06/09	1	32.45	6	32.33	32.40	-5	8,506	-0.06%
2023/06/08	4	31.79	1	32.00	31.55	3	8,322	0.04%
2023/06/07	0.1	32.30	0	0.00	32.40	0.1	8,188	0.00%
2023/06/06	32	31.93	39	32.27	31.95	-7	8,098	-0.09%
2023/06/05	81.2	32.92	94.1	33.18	32.65	-12.9	7,965	-0.16%
2023/06/02	61	33.51	144.1	33.04	32.90	-83.1	7,652	-1.09%	大賣/
2023/06/01	137	33.16	40.1	33.09	33.40	96.9	7,043	1.38%	大買/
2023/05/31	50	31.84	53.2	31.54	31.95	-3.2	5,728	-0.06%
2023/05/30	34	31.00	31	31.55	31.00	3	5,203	0.06%
2023/05/29	46	30.99	39.1	31.35	31.40	6.9	5,067	0.14%
2023/05/26	3	29.28	1	29.75	29.25	2	4,433	0.05%
2023/05/25	5	29.48	2	29.55	29.50	3	4,387	0.07%
2023/05/24	2	29.20	3.2	29.25	29.20	-1.2	4,322	-0.03%
2023/05/23	12	29.61	4	29.40	29.25	8	4,223	0.19%
2023/05/22	25	30.22	7.1	30.14	30.15	17.9	4,015	0.44%
2023/05/19	4	30.09	37	30.05	30.20	-33	3,821	-0.86%
2023/05/18	0	0.00	3	28.40	28.40	-3	3,282	-0.09%
2023/05/17	0	0.00	1	28.35	28.35	-1	3,233	-0.03%
2023/05/16	0	0.00	2	28.20	28.25	-2	3,208	-0.06%
2023/05/12	0	0.00	1	27.85	27.85	-1	3,217	-0.03%
2023/05/11	1.1	27.85	0	0.00	27.85	1.1	3,316	0.03%
2023/05/10	1	27.90	0	0.00	28.15	1	3,350	0.03%
2023/05/08	0	0.00	1	28.15	28.10	-1	3,450	-0.03%
2023/05/04	1	28.30	0	0.00	28.35	1	3,526	0.03%
2023/05/02	0	0.00	3	28.35	28.35	-3	3,592	-0.08%
2023/04/28	0.2	28.45	0.5	28.35	28.40	-0.3	3,608	-0.01%
2023/04/27	1	28.15	0	0.00	28.30	1	3,589	0.03%
2023/04/26	2	27.90	0	0.00	28.10	2	3,537	0.06%
2023/04/21	0.1	27.90	5.3	28.04	27.75	-5.2	3,391	-0.15%
2023/04/20	1	28.00	0	0.00	27.85	1	3,378	0.03%
2023/04/19	1	28.00	1	28.25	27.95	0	3,349	0.00%
2023/04/18	20.3	28.35	0	0.00	28.25	20.3	3,297	0.61%
2023/04/17	10	28.65	7	28.51	28.60	3	3,244	0.09%
2023/04/14	0	0.00	2.1	28.10	28.10	-2.1	3,103	-0.07%
2023/04/13	1	27.75	4.1	27.70	27.80	-3.1	3,054	-0.10%
2023/04/12	10	27.80	0	0.00	27.75	10	3,082	0.32%
2023/04/11	10	27.88	1.1	27.91	27.90	8.9	3,085	0.29%
2023/04/07	4	27.35	0	0.00	27.40	4	3,009	0.13%
2023/03/31	10	27.35	0	0.00	27.30	10	2,977	0.34%
2023/03/30	0.3	27.46	0	0.00	27.35	0.3	2,995	0.01%
2023/03/29	1	27.40	0	0.00	27.45	1	2,977	0.03%
2023/03/27	0	0.00	4.1	28.71	28.65	-4.1	3,055	-0.13%
2023/03/24	1	28.65	2	28.70	28.70	-1	3,060	-0.03%
2023/03/23	2	28.60	0	0.00	28.60	2	3,023	0.07%
2023/03/22	0	28.83	0	0.00	28.80	0	3,014	0.00%
2023/03/21	0	0.00	1	28.55	28.55	-1	2,995	-0.03%
2023/03/20	0	28.40	0.1	28.35	28.35	-0.1	2,979	0.00%
2023/03/17	0.1	28.10	0	0.00	28.00	0.1	2,965	0.00%
2023/03/16	0	27.90	0	0.00	27.90	0	2,933	0.00%
2023/03/15	1	28.25	0	0.00	28.20	1	2,914	0.03%
2023/03/14	0	28.40	0	0.00	28.25	0	2,932	0.00%
2023/03/13	0	28.40	5	28.40	28.50	-5	2,929	-0.17%
2023/03/10	0.3	28.79	0	0.00	28.65	0.3	2,899	0.01%
2023/03/09	1.1	29.05	1	29.00	29.05	0.1	2,864	0.00%
2023/03/08	0.2	29.28	0	0.00	29.15	0.2	2,812	0.01%
2023/03/07	1	29.20	0	0.00	29.35	1	2,771	0.04%
2023/03/06	6.1	29.30	0	0.00	29.35	6.1	2,738	0.22%
2023/03/03	3.1	29.40	3	29.35	29.35	0.1	2,700	0.00%
2023/03/01	5.1	29.57	0	0.00	29.50	5.1	2,598	0.20%
2023/02/24	1	31.45	1	31.25	31.60	0	2,429	0.00%
2023/02/23	2	31.28	59	31.29	31.20	-57	2,369	-2.41%
2023/02/22	20	30.80	11	31.05	31.00	9	2,369	0.38%
2023/02/20	6	30.97	0	0.00	30.95	6	2,453	0.24%
2023/02/16	0	0.00	21	30.95	30.90	-21	2,530	-0.83%
2023/02/15	42	30.75	20	30.88	30.75	22	2,600	0.85%
2023/02/14	15	30.82	15	31.05	31.05	0	2,588	0.00%
2023/02/09	1.5	31.15	11	30.85	30.90	-9.5	2,666	-0.36%
2023/02/08	0	0.00	16	31.89	31.85	-16	2,565	-0.62%
2023/02/03	12	31.05	28.3	31.29	31.40	-16.3	2,400	-0.68%
2023/02/02	0	0.00	0.5	30.80	30.85	-0.5	2,337	-0.02%
2023/02/01	30	30.75	0.2	30.75	30.75	29.8	2,309	1.29%
2023/01/31	0	0.00	0.3	30.25	30.80	-0.3	2,285	-0.01%
2023/01/30	0.3	30.30	0	0.00	30.30	0.3	2,225	0.01%
2023/01/17	6	29.95	1.5	29.95	30.00	4.5	2,197	0.20%
2023/01/16	11	29.97	0	0.00	29.90	11	2,190	0.50%
2023/01/10	10	30.08	1.5	30.05	30.10	8.5	2,167	0.39%
2022/12/30	0	0.00	4	29.50	29.50	-4	2,154	-0.19%
2022/12/29	0	0.00	1.4	29.44	29.70	-1.4	2,083	-0.07%
2022/12/27	0.2	29.70	0	0.00	29.60	0.2	2,047	0.01%
2022/12/23	10	29.50	0	0.00	29.70	10	2,062	0.48%
2022/12/22	5.2	29.90	0	0.00	29.75	5.2	2,115	0.25%
2022/12/21	10	29.85	16	29.83	29.75	-6	2,089	-0.29%
2022/12/20	0	0.00	4.1	30.12	29.60	-4.1	2,060	-0.20%
2022/12/19	4	29.85	0	0.00	29.75	4	2,012	0.20%
2022/12/15	0	0.00	0.2	29.65	29.70	-0.2	1,844	-0.01%
2022/12/13	0	0.00	5.5	29.50	29.65	-5.5	1,821	-0.30%
2022/12/07	1	29.00	0	0.00	29.00	1	1,826	0.05%
2022/12/05	2	29.80	0	0.00	29.70	2	1,764	0.11%
2022/12/01	1	29.80	0	0.00	29.95	1	1,794	0.06%
2022/11/30	13	29.73	0	0.00	29.75	13	1,770	0.73%
2022/11/28	0	0.00	3	29.35	29.50	-3	1,737	-0.17%
2022/11/21	0	0.00	1	29.10	29.05	-1	1,716	-0.06%
2022/11/17	3	29.20	0	0.00	29.20	3	1,703	0.18%
2022/11/16	0	0.00	3	29.08	29.15	-3	1,685	-0.18%
2022/11/14	0.3	28.80	1	29.00	28.85	-0.7	1,586	-0.04%
2022/11/09	2	28.30	2.1	28.59	28.30	-0.1	1,472	-0.01%
2022/11/08	1	27.85	2	27.80	27.85	-1	1,396	-0.07%
2022/11/03	2	27.35	0	0.00	27.30	2	1,483	0.13%
2022/10/11	0.1	26.70	0.3	26.90	26.70	-0.2	1,805	-0.01%
2022/10/05	0	0.00	1	27.45	27.40	-1	1,816	-0.06%
2022/09/30	1	27.00	0.5	26.95	27.00	0.5	1,852	0.03%
2022/09/28	4.3	26.12	0	0.00	26.15	4.3	1,804	0.24%
2022/09/21	0	0.00	3	27.80	27.65	-3	1,839	-0.16%
2022/09/19	0	0.00	10	27.80	27.75	-10	1,876	-0.53%
2022/09/07	5	27.15	0	0.00	27.10	5	2,160	0.23%
2022/09/05	1	27.90	0	0.00	27.75	1	2,153	0.05%
2022/09/01	1.7	27.98	0	0.00	27.80	1.7	2,174	0.08%
2022/08/29	0	27.95	0	0.00	27.90	0	2,146	0.00%
2022/08/22	0	0.00	1.7	28.72	28.75	-1.7	2,143	-0.08%
2022/08/18	1	28.65	4	28.45	28.70	-3	2,138	-0.14%
2022/08/17	0	0.00	11	28.60	28.55	-11	2,138	-0.51%
2022/08/15	1	28.65	0	0.00	28.85	1	2,152	0.05%
2022/08/12	2	28.80	4	28.84	28.90	-2	2,128	-0.09%
2022/08/11	0	0.00	2	29.20	29.10	-2	2,104	-0.10%
2022/08/10	4.1	29.26	1	29.10	29.10	3.1	2,090	0.15%
2022/08/09	2	28.85	1.1	29.34	29.45	0.9	2,078	0.04%
2022/08/08	2	28.53	1.1	28.70	28.70	0.9	2,003	0.04%
2022/08/05	4.5	28.17	0	0.00	28.30	4.5	1,993	0.23%
2022/08/04	0	0.00	0.5	27.85	28.00	-0.5	2,026	-0.02%
2022/08/02	0	0.00	1	27.85	27.95	-1	2,110	-0.05%
2022/08/01	0	0.00	1	28.20	28.15	-1	2,126	-0.05%
2022/07/28	0	0.00	2	28.10	28.10	-2	2,189	-0.09%
2022/07/25	0	0.00	3	27.90	28.05	-3	2,244	-0.13%
2022/07/22	10	28.30	0	0.00	28.20	10	2,242	0.45%
2022/07/21	0	0.00	0.3	28.00	28.05	-0.3	2,251	-0.01%
2022/07/20	3	27.42	0	0.00	27.20	3	2,235	0.13%
2022/07/19	0	0.00	1	27.40	27.35	-1	2,259	-0.04%
2022/07/08	2	27.50	0	0.00	27.40	2	2,300	0.09%
2022/07/06	0	0.00	0.1	26.95	26.75	-0.1	2,338	0.00%
2022/07/04	0	0.00	1.2	26.80	26.75	-1.2	2,417	-0.05%
2022/06/29	0	0.00	1	28.00	28.10	-1	2,619	-0.04%
2022/06/27	0.5	28.60	3	28.65	28.80	-2.5	2,991	-0.08%
2022/06/24	0	0.00	1	28.50	28.45	-1	3,084	-0.03%
2022/06/23	3	28.43	0	0.00	28.20	3	3,156	0.10%
2022/06/22	1	28.50	3	28.35	28.35	-2	3,196	-0.06%
2022/06/21	6.5	28.77	9	28.61	28.70	-2.5	3,201	-0.08%
2022/06/20	0	0.00	6	27.29	27.20	-6	3,068	-0.20%
2022/06/17	0	0.00	5	27.75	27.90	-5	3,077	-0.16%
2022/06/13	0	0.00	1	27.90	27.90	-1	3,175	-0.03%
2022/06/08	0	0.00	6	28.07	28.10	-6	3,266	-0.18%
2022/06/01	1	28.15	0	0.00	28.15	1	3,742	0.03%
2022/05/31	2	28.00	0	0.00	28.00	2	3,798	0.05%
2022/05/30	0.4	27.85	2	27.85	27.85	-1.6	3,867	-0.04%
2022/05/27	0	27.60	0	0.00	27.60	0	3,954	0.00%
2022/05/25	7	27.55	0	0.00	27.55	7	4,316	0.16%
2022/05/23	0	0.00	0	27.45	27.60	0	4,443	0.00%
2022/05/20	0	0.00	12	27.08	27.10	-12	4,512	-0.27%
2022/05/13	1	26.30	0	0.00	26.55	1	4,848	0.02%
2022/05/12	0	26.25	0	0.00	26.15	0	4,878	0.00%
2022/05/11	2	26.80	0	0.00	26.65	2	4,858	0.04%
2022/05/10	0	0.00	1	26.80	27.15	-1	4,843	-0.02%
2022/05/04	7	28.05	0	0.00	28.00	7	4,843	0.14%
2022/05/03	0	0.00	2	27.90	27.95	-2	4,898	-0.04%
2022/04/29	0	0.00	0	27.90	27.75	0	4,951	0.00%
2022/04/27	0.1	27.65	0	0.00	27.80	0.1	5,007	0.00%
2022/04/25	0.5	28.14	0	0.00	27.95	0.5	5,038	0.01%
2022/04/11	5	28.45	0	0.00	28.20	5	5,506	0.09%
2022/04/08	2	28.25	0	0.00	28.20	2	5,630	0.04%
2022/04/07	3	28.45	0	0.00	28.25	3	5,830	0.05%
2022/04/06	0	29.00	0	0.00	28.90	0	6,006	0.00%
2022/04/01	0.1	29.50	6	29.25	29.35	-6	6,019	-0.10%
2022/03/31	0	0.00	0.3	29.75	29.55	-0.3	6,065	0.00%
2022/03/30	5.5	31.90	0	0.00	31.75	5.5	5,901	0.09%
2022/03/29	5	31.90	4.4	31.95	31.85	0.6	5,822	0.01%
2022/03/28	5	32.05	1.2	32.07	32.05	3.8	5,755	0.07%
2022/03/24	2	32.50	10	32.50	32.50	-8	5,822	-0.14%
2022/03/23	0	0.00	3	32.25	32.30	-3	6,297	-0.05%
2022/03/22	0.2	32.00	0	0.00	32.20	0.2	6,533	0.00%
2022/03/21	0	0.00	54	32.00	32.00	-54	6,617	-0.82%
2022/03/18	0	0.00	110	32.05	31.75	-110	6,829	-1.61%	大賣/鉅額交易
2022/03/17	0.1	31.95	50	32.00	32.00	-49.9	7,234	-0.69%
2022/03/16	5	31.85	0	0.00	31.80	5	7,434	0.07%
2022/03/15	0	0.00	1	31.80	31.75	-1	7,477	-0.01%
2022/03/14	5	32.00	0	0.00	32.05	5	7,549	0.07%
2022/03/11	1.2	31.82	1.7	31.87	31.75	-0.5	7,637	-0.01%
2022/03/10	0	0.00	5	31.90	31.85	-5	7,640	-0.07%
2022/03/09	0	0.00	1	31.45	31.45	-1	7,658	-0.01%
2022/03/08	7.3	31.46	1	31.15	31.20	6.3	7,690	0.08%
2022/03/07	1	32.30	0	0.00	32.35	1	7,534	0.01%
2022/03/03	1	32.95	0	0.00	33.05	1	7,699	0.01%
2022/03/02	4	32.54	0	0.00	32.70	4	7,913	0.05%
2022/03/01	4.1	32.21	3	32.45	32.60	1.1	8,286	0.01%
2022/02/25	3	33.68	0	0.00	33.55	3	8,201	0.04%
2022/02/24	1	33.70	0.4	33.70	33.70	0.6	8,397	0.01%
2022/02/23	0	0.00	3	34.20	34.30	-3	8,850	-0.03%
2022/02/22	0.1	33.95	2	34.05	33.95	-1.9	10,310	-0.02%
2022/02/21	1	34.50	1.1	34.48	34.45	-0.1	10,599	0.00%
2022/02/18	0	0.00	1	34.00	33.95	-1	11,073	-0.01%
2022/02/11	1	33.70	0	0.00	33.75	1	11,970	0.01%
2022/02/10	2	33.55	1	33.70	33.70	1	11,976	0.01%
2022/02/09	4	33.60	0	0.00	33.75	4	11,960	0.03%
2022/02/08	3	33.35	0	0.00	33.50	3	11,952	0.03%
2022/01/26	0	32.50	0	0.00	32.30	0	12,069	0.00%
2022/01/25	3	32.27	3.8	32.23	32.25	-0.8	12,060	-0.01%
2022/01/24	4	32.41	16	32.71	32.80	-12	12,018	-0.10%
2022/01/20	6	33.68	2	33.80	33.75	4	11,943	0.03%
2022/01/18	10	33.63	0	0.00	33.75	10	11,920	0.08%
2022/01/17	0	0.00	10	33.60	33.60	-10	11,862	-0.08%
2022/01/14	2	33.08	2	33.08	33.00	0	11,802	0.00%
2022/01/13	4.7	33.37	0	0.00	33.50	4.7	11,708	0.04%
2022/01/12	3	33.68	0	0.00	33.40	3	11,669	0.03%
2022/01/11	12	33.52	2	33.55	33.50	10	11,629	0.09%
2022/01/07	2	34.03	0	0.00	33.80	2	11,500	0.02%
2022/01/06	1	34.35	11	34.08	34.45	-10	11,401	-0.09%
2022/01/05	10	34.20	0	0.00	34.20	10	11,325	0.09%
2022/01/04	10	34.55	0	0.00	34.50	10	11,295	0.09%
2022/01/03	10	34.80	6	34.71	34.50	4	11,256	0.04%
2021/12/30	15.4	34.94	10.4	34.93	35.20	5.1	11,091	0.05%
2021/12/29	11.4	34.89	17.1	34.93	34.95	-5.7	10,858	-0.05%
2021/12/28	15	34.52	0	0.00	34.50	15	10,623	0.14%
2021/12/27	0	0.00	10.1	34.21	34.35	-10.1	10,562	-0.10%
2021/12/24	27	33.90	2	34.00	33.80	25	10,479	0.24%
2021/12/23	0	0.00	0.3	33.80	34.00	-0.3	10,452	0.00%
2021/12/22	15	34.00	4	33.80	33.70	11	10,393	0.11%
2021/12/20	16	33.67	6	33.78	33.70	10	10,357	0.10%
2021/12/17	114	34.23	12	34.68	34.10	102	10,305	0.99%	大買/鉅額交易
2021/12/16	11	34.22	20.1	34.15	34.40	-9.1	9,813	-0.09%
2021/12/15	15	33.87	46	34.01	33.70	-31	9,596	-0.32%
2021/12/14	16.1	33.84	19	33.87	33.85	-2.9	9,587	-0.03%
2021/12/13	8	34.07	38.2	34.07	34.10	-30.1	9,414	-0.32%
2021/12/10	28.5	33.25	29	33.21	33.40	-0.6	9,008	-0.01%
2021/12/09	24	32.80	17	32.79	32.75	7	8,775	0.08%
2021/12/08	20	32.74	7	32.81	32.70	13	8,721	0.15%
2021/12/07	17	32.76	9	32.53	32.80	8	8,643	0.09%
2021/12/06	9	32.28	9	32.22	32.30	0	8,531	0.00%
2021/12/03	3	32.17	8	32.05	32.20	-5	8,534	-0.06%
2021/12/02	12.2	31.87	7	31.76	31.70	5.2	8,484	0.06%
2021/12/01	8	32.15	0.5	32.00	32.15	7.5	8,477	0.09%
2021/11/30	2	32.25	5	32.15	32.00	-3	8,680	-0.03%
2021/11/29	58.3	31.86	95	31.79	31.70	-36.7	8,595	-0.43%
2021/11/26	37.1	32.21	10	32.13	32.00	27.1	8,421	0.32%
2021/11/25	28.4	32.99	197	33.28	32.90	-168.6	8,127	-2.07%	大賣/鉅額交易
2021/11/24	17	33.92	13	33.89	34.00	4	7,668	0.05%
2021/11/23	144.4	33.92	111	34.00	33.90	33.4	7,460	0.45%	大買/大賣/
2021/11/22	31.9	34.35	25	34.46	34.50	6.9	7,209	0.10%
2021/11/19	251.4	34.31	91.5	33.81	34.40	159.9	6,688	2.39%	大買/鉅額交易
2021/11/18	86	32.02	12	31.65	32.10	74	5,175	1.43%
2021/11/17	29	31.76	44.5	32.29	31.75	-15.5	4,806	-0.32%
2021/11/16	30.3	31.50	104.5	31.36	32.10	-74.1	4,217	-1.76%	大賣/
2021/11/15	2.3	30.16	37	30.12	30.10	-34.7	3,605	-0.96%
2021/11/12	24.4	29.74	7	29.93	29.70	17.4	3,436	0.51%
2021/11/11	0.1	29.00	28	29.15	29.10	-28	3,242	-0.86%
2021/11/10	4	29.25	0	0.00	29.25	4	3,266	0.12%
2021/11/09	28	28.98	0	0.00	29.05	28	3,292	0.85%
2021/11/08	0.1	28.90	0	0.00	28.90	0.1	3,265	0.00%
2021/11/05	2	28.80	4	28.83	28.90	-2	3,284	-0.06%
2021/11/04	2.2	28.95	0	0.00	28.90	2.2	3,313	0.06%
2021/11/03	3.2	29.25	2	29.10	29.25	1.2	3,272	0.04%
2021/11/01	0.1	28.75	0	0.00	28.80	0.1	3,173	0.00%
2021/10/29	0.1	28.65	0	0.00	28.75	0.1	3,165	0.00%
2021/10/27	0.1	28.45	1	28.45	28.55	-0.9	3,137	-0.03%
2021/10/22	0.2	28.15	0	0.00	28.20	0.2	3,160	0.01%
2021/10/21	0.1	28.25	0	0.00	28.15	0.1	3,267	0.00%
2021/10/20	0.1	28.25	0	0.00	28.25	0.1	3,280	0.00%
2021/10/18	0	0.00	1	28.35	28.30	-1	3,356	-0.03%
2021/10/15	0	0.00	1	28.25	28.30	-1	3,442	-0.03%
2021/10/06	0	0.00	0.3	27.75	27.70	-0.3	5,494	-0.01%
2021/10/04	0.1	27.80	0	0.00	27.70	0.1	5,984	0.00%
2021/10/01	2	28.05	2	28.05	28.05	0	5,963	0.00%
2021/09/30	10	28.60	1	28.65	28.65	9	5,940	0.15%
2021/09/28	7	28.85	0	0.00	29.00	7	5,947	0.12%
2021/09/24	0	0.00	1	29.10	29.05	-1	5,964	-0.02%
2021/09/22	0	0.00	1	28.30	28.70	-1	5,856	-0.02%
2021/09/17	0.5	28.75	0	0.00	28.75	0.5	5,835	0.01%
2021/09/16	0	0.00	5	28.80	28.70	-5	5,753	-0.09%
2021/09/14	3	28.18	0	0.00	28.20	3	5,662	0.05%
2021/09/13	0.9	28.10	0	0.00	28.10	0.9	5,666	0.02%
2021/09/10	30	28.17	20	28.15	28.15	10	5,659	0.18%
2021/09/09	3	28.35	0	0.00	28.30	3	5,650	0.05%
2021/09/08	4	28.29	1	28.70	28.30	3	5,646	0.05%
2021/09/07	0	0.00	0.2	28.60	28.70	-0.2	5,619	0.00%
2021/09/06	7	28.80	0	0.00	28.80	7	5,621	0.12%
2021/09/03	25	29.07	0	0.00	28.95	25	5,543	0.45%
2021/08/31	5	27.80	0	0.00	27.90	5	5,270	0.09%
2021/08/27	10	27.75	0	0.00	27.75	10	5,384	0.19%
2021/08/23	1	27.50	0	0.00	27.55	1	5,549	0.02%
2021/08/20	6.1	26.95	2	27.05	27.00	4.1	5,554	0.07%
2021/08/18	10	27.35	0	0.00	27.60	10	5,550	0.18%
2021/08/17	1.2	27.53	0	0.00	27.50	1.2	5,566	0.02%
2021/08/16	0.1	28.00	0	0.00	27.90	0.1	5,546	0.00%
2021/08/13	1	28.60	3	28.43	28.30	-2	5,520	-0.04%
2021/08/11	0	0.00	1	27.85	27.80	-1	5,515	-0.02%
2021/08/10	0	0.00	2	28.05	27.95	-2	5,556	-0.04%
2021/08/09	1	28.60	0	0.00	28.50	1	5,694	0.02%
2021/08/06	0	0.00	1	28.75	28.80	-1	5,769	-0.02%
2021/08/04	1	28.75	3	28.60	28.60	-2	6,109	-0.03%
2021/08/03	1	28.45	0	0.00	28.50	1	6,232	0.02%
2021/07/30	0	0.00	0.3	28.40	28.40	-0.3	6,310	0.00%
2021/07/26	3	28.25	0	0.00	28.25	3	6,646	0.05%
2021/07/23	0	0.00	4	28.12	28.25	-4	7,059	-0.06%
2021/07/22	0	0.00	1	28.00	27.90	-1	7,312	-0.01%
2021/07/21	1	28.00	1	27.90	27.90	0	7,324	0.00%
2021/07/19	1	28.45	2	28.50	28.45	-1	7,288	-0.01%
2021/07/16	25	29.10	2	29.18	29.10	23	7,285	0.32%
2021/07/15	1	29.25	1	29.50	29.50	0	7,344	0.00%
2021/07/14	7	29.25	5	29.66	29.25	2	7,416	0.03%
2021/07/13	181	30.48	159.1	30.80	29.55	21.9	7,341	0.30%	大買/大賣/
2021/07/12	21	30.06	61	29.65	30.45	-40	5,937	-0.67%
2021/07/09	30	28.07	0	0.00	28.15	30	5,467	0.55%
2021/07/08	20	28.05	2	28.10	28.05	18	5,561	0.32%
2021/07/07	5	28.00	0	0.00	27.95	5	5,654	0.09%
2021/07/06	37	28.05	1	28.05	28.05	36	5,724	0.63%
2021/07/05	30	28.00	0.1	27.95	28.00	29.9	5,777	0.52%
2021/07/02	13	28.00	0	0.00	27.90	13	5,812	0.22%
2021/07/01	1	28.00	0	0.00	28.00	1	5,852	0.02%
2021/06/30	0	0.00	1	27.55	27.60	-1	5,848	-0.02%
2021/06/23	0	0.00	1	27.75	27.80	-1	6,143	-0.02%
2021/06/21	1	27.75	0	0.00	27.65	1	6,351	0.02%
2021/06/18	1	27.85	1	28.05	28.00	0	6,456	0.00%
2021/06/10	2.1	27.56	4	27.55	27.55	-1.9	6,765	-0.03%
2021/06/09	5	27.76	0	0.00	27.70	5	6,812	0.07%
2021/06/07	4	27.80	6	27.75	28.00	-2	7,096	-0.03%
2021/06/04	0	0.00	75	28.60	28.60	-75	7,217	-1.04%
2021/06/03	0	0.00	2	28.65	28.65	-2	7,636	-0.03%
2021/05/28	0	0.00	2	28.30	28.20	-2	7,626	-0.03%
2021/05/27	0	0.00	1	28.15	28.15	-1	7,729	-0.01%
2021/05/25	0	0.00	33	28.35	28.25	-33	7,869	-0.42%
2021/05/24	0	0.00	4	27.86	27.90	-4	7,959	-0.05%
2021/05/19	12	27.08	4	26.95	26.95	8	8,349	0.10%
2021/05/18	0	0.00	0.1	26.90	27.00	-0.1	8,339	0.00%
2021/05/17	1.1	26.51	0	0.00	25.65	1.1	8,341	0.01%
2021/05/14	1	27.30	0	0.00	27.45	1	8,180	0.01%
2021/05/13	24	27.00	0.2	26.85	27.00	23.8	8,103	0.29%
2021/05/12	3	27.57	8	26.76	27.45	-5	7,988	-0.06%
2021/05/11	3	28.88	0	0.00	28.60	3	7,759	0.04%
2021/05/06	2.1	28.73	0	0.00	28.90	2.1	7,676	0.03%
2021/05/05	1	28.80	5	28.92	28.80	-4	7,625	-0.05%
2021/05/04	3	29.15	4	29.13	28.85	-1	7,576	-0.01%
2021/05/03	2	30.00	2	30.00	29.75	0	7,425	0.00%
2021/04/29	5	30.81	22	30.80	30.60	-17	7,303	-0.23%
2021/04/28	9.5	30.02	27	30.14	30.30	-17.5	6,924	-0.25%
2021/04/27	1.5	29.32	1	29.50	29.50	0.5	6,734	0.01%
2021/04/23	0.2	29.35	2	29.30	29.35	-1.8	6,707	-0.03%
2021/04/22	3	29.52	9	29.76	29.35	-6	6,801	-0.09%
2021/04/21	3	30.05	9	30.12	30.15	-6	6,734	-0.09%
2021/04/20	4.5	29.71	2.1	29.73	29.80	2.4	6,621	0.04%
2021/04/19	0	0.00	3	29.32	29.35	-3	6,537	-0.05%
2021/04/16	0	0.00	6	29.15	29.15	-6	6,590	-0.09%
2021/04/15	1	28.80	2	28.85	28.85	-1	6,609	-0.02%
2021/04/14	9	28.64	2	28.50	28.65	7	6,617	0.11%
2021/04/13	14	29.05	0	0.00	28.90	14	6,607	0.21%
2021/04/12	10	29.45	0	0.00	29.30	10	6,532	0.15%
2021/04/09	7	29.36	2	29.30	29.45	5	6,479	0.08%
2021/04/08	2	29.15	2.8	29.17	29.20	-0.8	6,460	-0.01%
2021/04/07	5	29.00	0	0.00	29.15	5	6,483	0.08%
2021/04/06	0	0.00	1	29.05	29.05	-1	6,496	-0.02%
2021/04/01	0	0.00	14	29.14	29.15	-14	6,453	-0.22%
2021/03/31	7	28.79	5	28.81	28.85	2	6,398	0.03%
2021/03/30	0	0.00	13	28.65	28.70	-13	6,349	-0.20%
2021/03/29	0.1	28.65	0	0.00	28.65	0.1	6,295	0.00%
2021/03/26	1	28.55	1	28.65	28.60	0	6,283	0.00%
2021/03/25	3	28.57	0	0.00	28.65	3	6,276	0.05%
2021/03/24	24.2	29.33	1	29.35	29.30	23.2	6,234	0.37%
2021/03/23	5	29.25	0	0.00	29.25	5	6,178	0.08%
2021/03/18	11	29.00	0	0.00	29.05	11	6,113	0.18%
2021/03/17	0	0.00	1	29.05	29.10	-1	6,181	-0.02%
2021/03/16	0	0.00	3	29.15	29.15	-3	6,395	-0.05%
2021/03/15	2	28.90	0	0.00	29.10	2	6,548	0.03%
2021/03/12	11	28.65	15	28.64	28.95	-4	7,216	-0.06%
2021/03/11	8	28.81	7	28.87	28.80	1	7,457	0.01%
2021/03/10	2	28.60	31.6	28.73	28.80	-29.6	7,347	-0.40%
2021/03/09	11	28.30	2	28.33	28.45	9	7,224	0.12%
2021/03/08	1	30.40	0	0.00	30.30	1	6,814	0.01%
2021/03/03	1	30.55	1.1	30.64	30.60	-0.1	6,834	0.00%
2021/03/02	8.5	31.01	2	30.60	30.60	6.5	6,832	0.10%
2021/02/26	1.1	30.78	6	30.55	30.95	-4.9	6,770	-0.07%
2021/02/25	1	30.65	8	30.63	30.65	-7	6,746	-0.10%
2021/02/24	1	30.85	5	30.89	30.50	-4	6,816	-0.06%
2021/02/23	7	30.96	5.1	30.92	31.00	1.9	6,687	0.03%
2021/02/22	0	0.00	0	30.10	30.25	0	6,367	0.00%
2021/02/18	0	0.00	0.3	29.55	29.65	-0.3	6,260	0.00%
2021/02/17	4	29.35	0	0.00	29.40	4	6,317	0.06%
2021/02/05	0.5	29.30	0	0.00	29.25	0.5	6,284	0.01%
2021/02/04	1	29.15	0	0.00	29.15	1	6,286	0.02%
2021/02/03	0	0.00	1	29.25	29.30	-1	6,351	-0.02%
2021/02/01	5	28.87	3	28.87	29.00	2	6,387	0.03%
2021/01/29	1	29.10	0	0.00	29.10	1	6,375	0.02%
2021/01/28	2	29.25	0.9	29.35	29.30	1.1	6,332	0.02%
2021/01/27	0.1	29.50	0	0.00	29.45	0.1	6,298	0.00%
2021/01/25	3	29.45	2	29.35	29.50	1	6,277	0.02%
2021/01/22	2	29.20	1	29.20	29.30	1	6,252	0.02%
2021/01/21	12	29.11	1	29.15	29.20	11	6,236	0.18%
2021/01/20	3	29.32	8	29.20	29.15	-5	6,197	-0.08%
2021/01/19	0	0.00	11	29.82	29.80	-11	6,118	-0.18%
2021/01/15	2	30.03	17	30.03	29.85	-15	6,042	-0.25%
2021/01/14	0	0.00	3.3	30.00	30.05	-3.3	5,906	-0.06%
2021/01/13	4	29.84	5	29.81	29.85	-1	5,892	-0.02%
2021/01/12	3	29.95	1.1	29.75	29.80	1.9	5,874	0.03%
2021/01/11	4.8	29.98	12	29.99	30.15	-7.2	5,800	-0.12%
2021/01/07	1	29.60	10	29.44	29.40	-9	5,610	-0.16%
2021/01/06	61.6	29.57	0	0.00	29.40	61.6	5,588	1.10%
2021/01/05	0	0.00	4	29.53	29.60	-4	5,539	-0.07%
2020/12/31	2	29.70	8	29.55	29.50	-6	5,528	-0.11%
2020/12/30	2	29.55	2	29.65	29.65	0	5,496	0.00%
2020/12/29	8	29.26	0	0.00	29.30	8	5,419	0.15%
2020/12/28	3	29.38	0	0.00	29.40	3	5,366	0.06%
2020/12/25	0	0.00	2	29.35	29.30	-2	5,361	-0.04%
2020/12/24	3	29.17	1	29.20	29.20	2	5,336	0.04%
2020/12/23	5	29.05	0	0.00	29.15	5	5,323	0.09%
2020/12/18	0.3	29.45	0	0.00	29.40	0.3	5,325	0.01%
2020/12/15	3	29.25	20	29.25	29.25	-17	5,195	-0.33%
2020/12/14	0	0.00	2	30.05	29.80	-2	5,096	-0.04%
2020/12/11	1	29.50	5	30.05	29.70	-4	5,063	-0.08%
2020/12/10	6	29.98	0	0.00	30.05	6	4,961	0.12%
2020/12/09	4	31.08	22	31.30	31.15	-18	4,696	-0.38%
2020/12/08	61.5	32.14	17	32.04	31.75	44.4	4,523	0.98%
2020/12/07	15.5	30.77	71.7	30.54	31.25	-56.2	3,891	-1.44%
2020/12/04	1	29.85	0	0.00	29.90	1	3,535	0.03%
2020/12/03	4	29.91	2	29.73	29.65	2	3,472	0.06%
2020/11/30	12	29.70	0	0.00	29.50	12	3,409	0.35%
2020/11/27	0	0.00	6	29.77	29.75	-6	3,366	-0.18%
2020/11/26	0	0.00	4	29.65	29.65	-4	3,339	-0.12%
2020/11/25	8	29.65	4	29.50	29.65	4	3,340	0.12%
2020/11/24	9	29.69	6	29.77	29.60	3	3,319	0.09%
2020/11/23	2.5	29.42	4	29.54	29.60	-1.5	3,263	-0.05%
2020/11/20	1	29.15	0	0.00	29.10	1	3,261	0.03%
2020/11/19	0	0.00	1	29.25	29.20	-1	3,269	-0.03%
2020/11/17	13	29.05	0	0.00	29.00	13	3,295	0.39%
2020/11/16	4	29.15	5.4	29.10	29.10	-1.4	3,409	-0.04%
2020/11/13	2	29.20	3	29.28	29.35	-1	3,388	-0.03%
2020/11/12	2.8	29.17	13	29.35	29.10	-10.2	3,373	-0.30%
2020/11/11	11	29.34	0	0.00	29.35	11	3,394	0.32%
2020/11/09	0	0.00	2	29.00	28.90	-2	3,523	-0.06%
2020/11/06	0	0.00	4	28.98	28.85	-4	3,665	-0.11%
2020/11/05	4	28.80	2	28.78	28.80	2	3,655	0.05%
2020/11/04	0	0.00	3	28.70	28.75	-3	3,661	-0.08%
2020/10/30	2	28.35	0	0.00	28.20	2	3,715	0.05%
2020/10/29	0	0.00	0.7	28.50	28.45	-0.7	3,722	-0.02%
2020/10/28	1	28.75	1	28.90	28.60	0	3,746	0.00%
2020/10/26	1	28.90	5	28.87	28.85	-4	3,792	-0.11%
2020/10/23	4	29.05	0	0.00	28.95	4	3,837	0.10%
2020/10/21	1	29.40	9	29.18	28.95	-8	4,020	-0.20%
2020/10/20	6	28.80	2	28.85	28.90	4	4,113	0.10%
2020/10/19	3	28.72	1	28.70	28.70	2	4,135	0.05%
2020/10/16	3	28.58	3	28.58	28.60	0	4,213	0.00%
2020/10/15	6	28.55	3	28.50	28.60	3	4,251	0.07%
2020/10/14	3	28.55	1	28.45	28.55	2	4,286	0.05%
2020/10/13	10	28.25	5	28.15	28.25	5	4,424	0.11%
2020/10/08	6	28.54	1	28.55	28.55	5	4,601	0.11%
2020/10/07	7	28.71	7	28.65	28.70	0	4,946	0.00%
2020/10/06	1	28.55	6	28.49	28.50	-5	5,298	-0.09%
2020/10/05	5	28.60	4	28.58	28.40	1	5,617	0.02%
2020/09/30	4	28.50	7.2	28.43	28.60	-3.2	5,762	-0.06%
2020/09/29	2	28.25	0.1	28.15	28.10	1.9	5,860	0.03%
2020/09/28	5	28.05	0	0.00	28.05	5	6,101	0.08%
2020/09/25	1	27.85	0	0.00	27.60	1	6,327	0.02%
2020/09/24	4	27.75	1.2	27.69	27.65	2.8	6,527	0.04%
2020/09/23	8	28.41	5	28.25	28.15	3	6,661	0.05%
2020/09/22	0	0.00	5	28.75	28.45	-5	6,755	-0.07%
2020/09/18	2	29.00	2	28.90	28.95	0	7,011	0.00%
2020/09/17	5	28.90	0	0.00	28.85	5	7,138	0.07%
2020/09/15	0	0.00	5	28.97	28.85	-5	7,247	-0.07%
2020/09/14	3	29.12	2	29.05	29.00	1	7,430	0.01%
2020/09/11	1	29.15	1	29.10	29.00	0	7,485	0.00%
2020/09/10	3	28.95	1	29.20	29.10	2	7,510	0.03%
2020/09/07	8.3	28.50	0	0.00	28.45	8.3	7,756	0.11%
2020/09/04	0	0.00	1.1	28.41	28.50	-1.1	7,924	-0.01%
2020/09/02	1	28.90	0	0.00	28.85	1	8,345	0.01%
2020/09/01	1	28.85	0	0.00	28.85	1	8,522	0.01%
2020/08/31	1	29.15	1	29.10	28.90	0	8,629	0.00%
2020/08/28	2	29.00	6	28.81	29.15	-4	8,671	-0.05%
2020/08/27	1	28.85	3	28.82	28.85	-2	8,748	-0.02%
2020/08/26	5	28.98	1	28.95	28.95	4	8,858	0.05%
2020/08/25	0	0.00	4	28.30	28.35	-4	8,837	-0.05%
2020/08/24	4	28.05	0	0.00	28.10	4	9,028	0.04%
2020/08/21	1	28.10	18	27.95	27.95	-17	9,124	-0.19%
2020/08/20	22	27.90	37	27.79	27.75	-15	9,210	-0.16%
2020/08/19	13	28.53	5	28.69	28.45	8	9,233	0.09%
2020/08/18	0	28.85	1	28.75	28.75	-1	9,372	-0.01%
2020/08/17	7	28.85	0	0.00	28.85	7	9,759	0.07%
2020/08/13	9	28.56	5	28.30	28.25	4	10,698	0.04%
2020/08/12	5	28.75	1.1	28.81	28.75	3.9	10,562	0.04%
2020/08/10	0	0.00	11	29.30	29.35	-11	10,611	-0.10%
2020/08/05	4	29.30	0	0.00	29.35	4	11,121	0.04%
2020/08/04	1	29.20	3	29.23	29.30	-2	11,202	-0.02%
2020/08/03	2	29.18	0	0.00	29.20	2	11,308	0.02%
2020/07/31	3	29.30	0	0.00	29.55	3	11,359	0.03%
2020/07/29	14	29.01	5	28.67	29.00	9	11,475	0.08%
2020/07/28	0	0.00	12	28.53	28.25	-12	11,504	-0.10%
2020/07/27	4	28.60	1	28.65	28.55	3	11,547	0.03%
2020/07/24	3	29.23	4	29.08	29.00	-1	11,509	-0.01%
2020/07/23	2	29.60	0	0.00	29.60	2	11,390	0.02%
2020/07/22	6	29.70	0	0.00	29.75	6	11,429	0.05%
2020/07/21	3	29.93	0	0.00	29.85	3	11,397	0.03%
2020/07/20	1	29.70	5	29.62	29.65	-4	11,411	-0.04%
2020/07/17	2	29.88	0	0.00	29.55	2	11,486	0.02%
2020/07/15	4	30.00	0	0.00	29.85	4	11,684	0.03%
2020/07/14	4	30.15	1	30.35	30.35	3	11,764	0.03%
2020/07/13	40	34.03	10	34.05	34.20	30	11,554	0.26%
2020/07/10	52	34.11	7	34.09	33.90	45	11,409	0.39%
2020/07/09	13	33.46	3	33.45	33.55	10	11,334	0.09%
2020/07/08	4	33.53	0	0.00	33.55	4	11,280	0.04%
2020/07/07	11	33.47	24	33.38	33.35	-13	11,272	-0.12%
2020/07/06	2	34.00	71	33.93	33.95	-69	11,266	-0.61%
2020/07/03	13	32.88	16	33.16	33.30	-3	11,364	-0.03%
2020/07/02	0	0.00	4	32.60	32.75	-4	11,254	-0.04%
2020/07/01	14	32.52	1.3	32.49	32.40	12.7	11,141	0.11%
2020/06/30	3	32.52	0	0.00	32.40	3	11,075	0.03%
2020/06/29	1	32.45	0	0.00	32.25	1	11,012	0.01%
2020/06/24	37	31.81	30	32.10	32.15	7	10,937	0.06%
2020/06/23	1	31.45	2	31.45	31.45	-1	10,969	-0.01%
2020/06/22	2	31.83	3	31.62	31.60	-1	11,028	-0.01%
2020/06/19	1	31.40	40	31.45	31.45	-39	11,190	-0.35%
2020/06/18	4	31.38	1	31.40	31.45	3	11,126	0.03%
2020/06/16	3	31.43	9.1	31.25	31.55	-6.1	11,267	-0.05%
2020/06/15	28	31.28	5	31.05	31.05	23	11,582	0.20%
2020/06/12	30	31.32	1	30.75	31.50	29	11,701	0.25%
2020/06/11	19	32.09	19	32.10	32.05	0	11,810	0.00%
2020/06/10	9	32.78	22	32.80	32.80	-13	11,843	-0.11%
2020/06/09	0	0.00	2	32.28	32.35	-2	11,888	-0.02%
2020/06/08	11	32.10	1	32.15	32.10	10	12,160	0.08%
2020/06/05	5	32.37	7	32.35	32.55	-2	12,335	-0.02%
2020/06/04	10	32.00	7	32.08	32.20	3	12,519	0.02%
2020/06/03	11	32.06	17	32.06	31.95	-6	12,684	-0.05%
2020/06/02	5	31.98	3	32.02	31.95	2	12,674	0.02%
2020/06/01	10	32.25	2	32.35	32.35	8	12,701	0.06%
2020/05/29	5	32.63	1	32.70	32.30	4	12,842	0.03%
2020/05/28	24	32.09	4	32.15	32.05	20	13,010	0.15%
2020/05/27	4	32.16	12	32.30	32.05	-8	13,239	-0.06%
2020/05/26	17.8	32.36	3	32.13	32.10	14.8	13,584	0.11%
2020/05/25	34	32.19	40	32.24	32.35	-6	13,635	-0.04%
2020/05/22	42	33.05	51	32.72	32.40	-9	13,734	-0.07%
2020/05/21	78	33.18	40	32.69	33.30	38	13,906	0.27%
2020/05/20	7	30.69	0	0.00	30.70	7	13,366	0.05%
2020/05/19	3	30.07	9	30.05	30.10	-6	14,171	-0.04%
2020/05/18	5	29.76	0	0.00	29.75	5	14,846	0.03%
2020/05/15	4	29.66	2	29.40	29.75	2	15,551	0.01%
2020/05/14	14	30.39	5	30.35	30.10	9	15,703	0.06%
2020/05/13	17	30.94	1	30.95	31.00	16	15,635	0.10%
2020/05/12	17	31.13	19	31.19	31.35	-2	15,550	-0.01%
2020/05/11	4	30.84	3.1	30.72	30.80	0.9	15,487	0.01%
2020/05/08	3	30.68	0	0.00	30.50	3	15,395	0.02%
2020/05/07	30	30.90	0.2	30.80	30.80	29.8	15,297	0.19%
2020/05/06	8	30.76	21	30.55	30.50	-13	15,231	-0.09%
2020/05/05	6	30.35	6	30.32	30.25	0	15,125	0.00%
2020/04/30	20	30.69	6	30.65	30.60	14	15,050	0.09%
2020/04/29	1	30.40	8	30.44	30.50	-7	15,013	-0.05%
2020/04/28	0	0.00	2	30.38	30.35	-2	14,991	-0.01%
2020/04/27	5	29.96	0	0.00	30.25	5	15,081	0.03%
2020/04/24	1	29.55	4	29.50	29.40	-3	15,045	-0.02%
2020/04/23	0	0.00	2	29.50	29.60	-2	15,106	-0.01%
2020/04/22	2	29.28	16	29.25	29.50	-14	15,092	-0.09%
2020/04/21	0	0.00	3	29.42	29.40	-3	15,059	-0.02%
2020/04/20	45	30.47	0	0.00	30.35	45	14,935	0.30%
2020/04/17	16	31.67	23	31.49	30.85	-7	14,813	-0.05%
2020/04/15	9.1	31.05	9	30.93	31.20	0.1	14,441	0.00%
2020/04/14	6	30.64	3	30.45	30.80	3	14,234	0.02%
2020/04/13	2.3	29.48	10	29.55	29.35	-7.7	14,016	-0.05%
2020/04/10	8	29.12	0	0.00	29.15	8	13,957	0.06%
2020/04/09	4	29.20	5	29.01	29.05	-1	13,866	-0.01%
2020/04/08	3	28.95	5.2	29.12	29.10	-2.2	13,659	-0.02%
2020/04/07	1	27.75	0	0.00	27.55	1	13,336	0.01%
2020/04/06	2	27.20	0	0.00	27.30	2	13,221	0.02%
2020/04/01	0	0.00	3	27.35	27.25	-3	13,146	-0.02%
2020/03/31	3	27.00	0	0.00	27.15	3	13,076	0.02%
2020/03/30	4	26.66	1	26.90	26.95	3	12,986	0.02%
2020/03/27	0	0.00	3	27.70	26.85	-3	12,952	-0.02%
2020/03/26	1	26.00	11	26.65	26.85	-10	12,801	-0.08%
2020/03/25	10	27.20	4	27.01	26.45	6	12,784	0.05%
2020/03/24	2	25.60	2	25.95	25.80	0	12,601	0.00%
2020/03/23	6	23.40	5	24.24	24.10	1	12,552	0.01%
2020/03/20	14	24.49	17	24.90	25.10	-3	12,500	-0.02%
2020/03/19	48	23.98	38	23.91	23.40	10	12,332	0.08%
2020/03/18	16.2	26.72	5	26.15	26.00	11.2	11,994	0.09%
2020/03/17	23	27.18	0	0.00	26.80	23	11,782	0.20%
2020/03/16	4	28.18	3	28.50	27.75	1	11,545	0.01%
2020/03/13	21	28.32	14	28.56	28.95	7	11,507	0.06%
2020/03/12	11	30.27	29	30.03	30.05	-18	11,085	-0.16%
2020/03/11	13	32.00	5	31.63	31.60	8	10,744	0.07%
2020/03/10	16	32.85	7	32.79	33.35	9	10,395	0.09%
2020/03/09	1	32.60	12	33.09	32.70	-11	10,107	-0.11%
2020/03/06	0	0.00	2	33.90	34.10	-2	9,880	-0.02%
2020/03/05	4	34.46	27	34.13	34.25	-23	9,839	-0.23%
2020/03/04	23	33.88	0	0.00	33.70	23	9,695	0.24%
2020/03/03	31	35.07	10	34.82	34.50	21	9,468	0.22%
2020/03/02	29	34.02	34	33.71	34.25	-5	9,098	-0.05%
2020/02/27	42	35.42	29	34.69	34.05	13	8,789	0.15%
2020/02/26	0	0.00	8.6	34.73	34.75	-8.6	8,378	-0.10%
2020/02/25	8	34.74	21	34.74	34.55	-13	8,182	-0.16%
2020/02/24	6	34.91	15	35.02	35.10	-9	7,914	-0.11%
2020/02/21	9	34.46	17	34.54	34.20	-8	7,428	-0.11%
2020/02/20	50.4	34.27	70	34.59	34.40	-19.6	7,200	-0.27%
2020/02/19	20	32.94	45	32.70	33.50	-25	6,467	-0.39%
2020/02/18	24	31.70	253	31.82	31.60	-229	5,842	-3.92%	大賣/鉅額交易
2020/02/17	15	30.48	11	30.60	30.50	4	5,350	0.07%
2020/02/14	2	29.73	2	29.80	29.70	0	5,272	0.00%
2020/02/13	3	29.35	0	0.00	29.35	3	5,375	0.06%
2020/02/12	5	29.45	0	0.00	29.45	5	5,428	0.09%
2020/02/11	15	28.68	0	0.00	28.70	15	5,418	0.28%
2020/02/07	5	28.65	0	0.00	28.60	5	5,403	0.09%
2020/02/06	2	28.83	0	0.00	28.80	2	5,412	0.04%
2020/02/03	4	28.13	6	27.98	28.40	-2	5,355	-0.04%
2020/01/30	2	28.73	13	29.09	28.95	-11	5,300	-0.21%
2020/01/20	0	0.00	1	30.55	30.35	-1	5,211	-0.02%
2020/01/17	10.6	30.35	6	30.71	30.40	4.6	5,432	0.08%
2020/01/16	1	29.95	0	0.00	29.95	1	5,315	0.02%
2020/01/15	3	29.90	1	29.85	29.85	2	5,260	0.04%
2020/01/14	0.7	29.55	0	0.00	29.70	0.7	5,180	0.01%
2020/01/10	1	28.70	1	29.00	29.00	0	5,041	0.00%
2020/01/08	1	28.25	0.7	28.20	28.15	0.3	5,030	0.01%
2020/01/06	6	28.55	0	0.00	28.60	6	4,970	0.12%
2020/01/02	1	28.95	13	28.98	28.95	-12	4,932	-0.24%
2019/12/31	1	29.00	0.5	29.00	29.00	0.5	4,892	0.01%
2019/12/30	0	0.00	0	29.00	29.10	0	4,877	0.00%
2019/12/24	0	0.00	2	28.90	29.00	-2	4,917	-0.04%
2019/12/23	0	0.00	1	29.10	29.10	-1	4,971	-0.02%
2019/12/19	0	0.00	1	29.25	29.20	-1	4,929	-0.02%
2019/12/18	0	0.00	2	29.13	29.20	-2	4,875	-0.04%
2019/12/11	10	28.70	0	0.00	28.70	10	4,646	0.22%
2019/12/10	14	28.82	14	28.97	28.80	0	4,624	0.00%
2019/12/03	15	27.87	0	0.00	28.00	15	4,371	0.34%
2019/12/02	17.2	28.10	0	0.00	28.00	17.2	4,352	0.40%
2019/11/29	10.2	28.26	0	0.00	28.35	10.2	4,290	0.24%
2019/11/27	5	28.35	0	0.00	28.45	5	4,251	0.12%
2019/11/26	1	28.40	0	0.00	28.50	1	4,267	0.02%
2019/11/25	1	28.40	5	28.45	28.50	-4	4,288	-0.09%
2019/11/22	1	28.70	0	0.00	28.70	1	4,306	0.02%
2019/11/21	2	28.70	1	28.65	28.75	1	4,296	0.02%
2019/11/20	11	28.90	6	28.81	28.90	5	4,255	0.12%
2019/11/19	6	29.35	8	29.74	29.30	-2	4,174	-0.05%
2019/11/18	4	28.89	26	29.26	29.30	-22	4,043	-0.54%
2019/11/14	11	28.99	3.2	28.84	28.70	7.9	3,743	0.21%
2019/11/13	4.5	28.74	3	28.88	28.90	1.5	3,464	0.04%
2019/11/12	2	28.40	11	28.23	28.50	-9	3,212	-0.28%
2019/11/11	0	0.00	10	27.90	27.75	-10	2,970	-0.34%
2019/11/08	4	27.55	20	27.54	27.50	-16	2,837	-0.56%
2019/11/07	0	0.00	1	26.90	26.90	-1	2,700	-0.04%
2019/11/06	0	0.00	4	26.98	26.90	-4	2,670	-0.15%
2019/11/05	0	0.00	1	27.05	26.95	-1	2,653	-0.04%
2019/11/04	2	26.80	0	0.00	26.75	2	2,631	0.08%
2019/11/01	0	0.00	1	26.75	26.75	-1	2,631	-0.04%
2019/10/31	0	0.00	1	26.85	26.80	-1	2,662	-0.04%
2019/10/30	1	26.45	2	26.45	26.80	-1	2,644	-0.04%
2019/10/29	2	26.58	0	0.00	26.60	2	2,615	0.08%
2019/10/25	4	26.49	7.5	27.09	27.10	-3.5	2,462	-0.14%
2019/10/24	2	25.93	0	0.00	26.00	2	2,207	0.09%
2019/10/22	2	25.85	0	0.00	25.75	2	2,188	0.09%
2019/10/21	7	25.74	0	0.00	25.75	7	2,177	0.32%
2019/10/18	1	25.45	0	0.00	25.45	1	2,161	0.05%
2019/10/17	3	25.48	0	0.00	25.50	3	2,137	0.14%
2019/10/16	1	25.50	0	0.00	25.70	1	2,100	0.05%
2019/10/14	0	0.00	1	25.85	25.90	-1	2,046	-0.05%
2019/10/09	1	25.70	0	0.00	25.70	1	2,060	0.05%
2019/10/08	0	0.00	0.2	26.15	26.10	-0.2	2,040	-0.01%
2019/10/02	1	25.90	0	0.00	26.00	1	2,027	0.05%
2019/10/01	0.5	26.20	0	0.00	26.10	0.5	2,010	0.02%
2019/09/27	2	26.03	0	0.00	26.15	2	1,979	0.10%
2019/09/26	2	26.30	0.2	26.35	26.25	1.8	1,941	0.09%
2019/09/25	5	26.00	5	26.02	26.00	0	1,854	0.00%
2019/09/20	4	26.19	0	0.00	26.15	4	1,772	0.23%
2019/09/19	0	0.00	1.2	26.22	26.25	-1.2	1,767	-0.07%
2019/09/17	1	26.10	0	0.00	26.30	1	1,749	0.06%
2019/09/16	1	26.20	0	0.00	26.30	1	1,740	0.06%
2019/09/12	4	26.43	0	0.00	26.50	4	1,713	0.23%
2019/09/10	1	26.70	0	0.00	26.60	1	1,677	0.06%
2019/09/09	1	27.30	0	0.00	27.30	1	1,641	0.06%
2019/09/05	0	0.00	1	27.55	27.55	-1	1,645	-0.06%
2019/08/30	0	0.00	38	27.45	27.60	-38	1,658	-2.29%
2019/08/29	1	27.25	0	0.00	27.30	1	1,637	0.06%
2019/08/28	2	26.35	2	26.55	26.65	0	1,599	0.00%
2019/08/23	1	31.80	0	0.00	31.80	1	1,450	0.07%
2019/08/21	2	32.00	0	0.00	31.90	2	1,443	0.14%
2019/08/20	0	0.00	1	31.85	31.85	-1	1,423	-0.07%
2019/08/19	1	31.75	0	0.00	31.80	1	1,432	0.07%
2019/08/15	1	31.20	0	0.00	31.40	1	1,414	0.07%
2019/08/02	1	31.80	0	0.00	31.90	1	1,517	0.07%
2019/07/30	0	0.00	10	32.40	32.35	-10	1,494	-0.67%
2019/07/23	0	0.00	3	31.75	31.75	-3	1,507	-0.20%
2019/07/17	1	32.20	0	0.00	32.15	1	1,489	0.07%
2019/07/12	7	31.99	0	0.00	32.15	7	1,465	0.48%
2019/07/09	3	31.42	1	31.40	31.35	2	1,427	0.14%
2019/07/04	1	31.30	0	0.00	31.30	1	1,478	0.07%
2019/07/03	1	31.20	0	0.00	31.30	1	1,494	0.07%
2019/07/02	1	31.25	0	0.00	31.20	1	1,538	0.07%
2019/06/26	1	30.60	0	0.00	30.70	1	1,564	0.06%
2019/06/25	0	0.00	4	30.75	30.95	-4	1,562	-0.26%
2019/06/24	1	30.65	0	0.00	30.70	1	1,558	0.06%
2019/06/20	0	0.00	1	29.85	30.10	-1	1,559	-0.06%
2019/06/13	0	0.00	6	29.50	29.55	-6	1,614	-0.37%
2019/06/12	1	29.60	0	0.00	29.55	1	1,794	0.06%
2019/06/03	2	29.20	0	0.00	29.15	2	1,973	0.10%
2019/05/27	0	0.00	5	29.30	29.30	-5	2,358	-0.21%
2019/05/24	0	0.00	5	29.13	29.20	-5	2,357	-0.21%
2019/05/23	0	0.00	2	29.35	29.35	-2	2,347	-0.09%
2019/05/20	0	0.00	2	29.40	29.40	-2	2,379	-0.08%
2019/05/14	1	29.25	0	0.00	29.65	1	2,385	0.04%
2019/05/10	5	30.40	8	30.53	30.10	-3	2,400	-0.12%
2019/05/07	0	0.00	2	31.95	32.00	-2	2,319	-0.09%
2019/05/06	1	31.85	0	0.00	31.90	1	2,359	0.04%
2019/04/23	0	0.00	1	31.60	31.65	-1	2,340	-0.04%
2019/04/18	1	31.55	0	0.00	31.25	1	2,379	0.04%
2019/04/17	2	31.83	0	0.00	31.85	2	2,375	0.08%
2019/04/16	0	0.00	1	31.75	31.70	-1	2,359	-0.04%
2019/04/15	1	31.60	0	0.00	31.60	1	2,356	0.04%
2019/04/12	5	31.40	2	31.40	31.40	3	2,356	0.13%
2019/04/10	9	32.12	0	0.00	32.05	9	2,315	0.39%
2019/04/08	0	0.00	5	32.50	32.50	-5	2,306	-0.22%
2019/04/03	2	31.80	0	0.00	31.90	2	2,289	0.09%
2019/04/02	10	31.75	0	0.00	31.70	10	2,369	0.42%
2019/03/28	5	31.50	0	0.00	31.60	5	2,611	0.19%
2019/03/27	5	31.55	0	0.00	31.65	5	2,647	0.19%
2019/03/25	20	31.28	0	0.00	31.40	20	2,688	0.74%
2019/03/21	0	31.50	0	0.00	31.50	0	2,683	0.00%
2019/03/20	1	31.50	0	0.00	31.50	1	2,664	0.04%
2019/03/18	18	31.12	0	0.00	31.30	18	2,621	0.69%
2019/03/15	2	30.50	0.1	31.00	31.05	1.9	2,591	0.07%
2019/03/13	0	0.00	0.7	30.85	30.85	-0.7	2,370	-0.03%
2019/03/12	10	30.90	0	0.00	30.80	10	2,340	0.43%
2019/03/11	10	31.05	0	0.00	31.05	10	2,288	0.44%
2019/03/07	2	31.18	1	31.20	31.05	1	2,233	0.04%
2019/03/06	17	31.92	1.7	31.87	31.80	15.3	2,191	0.70%
2019/03/05	3.3	32.07	8	32.00	32.05	-4.7	2,155	-0.22%
2019/03/04	1.4	31.42	6	31.47	31.90	-4.7	2,056	-0.23%
2019/02/27	1	29.95	1	29.95	29.90	0	1,847	0.00%
2019/02/26	0	0.00	10	28.85	29.15	-10	1,743	-0.57%
2019/02/20	0	0.00	1	28.45	28.60	-1	1,673	-0.06%
2019/02/15	0	0.00	10	28.40	28.25	-10	1,650	-0.61%
2019/02/12	0	0.00	1	28.55	28.00	-1	1,618	-0.06%
2019/02/11	0	0.00	9	28.35	28.35	-9	1,577	-0.57%
2019/01/22	0	0.00	4	26.65	26.65	-4	1,474	-0.27%
2019/01/21	5	26.55	0	0.00	26.55	5	1,478	0.34%
2019/01/18	0	0.00	1	26.95	27.00	-1	1,468	-0.07%
2019/01/10	1	25.25	0	0.00	25.55	1	1,492	0.07%
2019/01/08	0	0.00	7	24.74	24.70	-7	1,476	-0.47%
2019/01/07	0	0.00	7	24.66	24.70	-7	1,487	-0.47%
2019/01/02	2	24.55	1	24.50	24.35	1	1,568	0.06%
2018/12/28	1	24.70	0	0.00	24.65	1	1,576	0.06%
2018/12/26	5	24.05	0	0.00	24.00	5	1,597	0.31%
2018/12/24	10	24.23	0	0.00	24.05	10	1,552	0.64%
2018/12/22	5	24.53	6	24.48	24.70	-1	1,474	-0.07%
2018/12/21	17	23.89	2	24.55	23.85	15	1,450	1.03%
2018/12/20	2	25.40	0	0.00	24.90	2	1,287	0.16%
2018/12/19	13	25.65	0	0.00	25.55	13	1,245	1.04%
2018/12/18	4	26.05	0	0.00	26.10	4	1,210	0.33%
2018/12/17	5	26.25	31	26.25	26.00	-26	1,190	-2.18%
2018/12/14	5	26.75	0	0.00	26.75	5	1,175	0.43%
2018/12/12	12	27.20	6	27.35	27.35	6	1,178	0.51%
2018/12/06	5	27.15	0	0.00	27.15	5	1,237	0.40%
2018/12/03	0	0.00	0.4	28.55	28.55	-0.4	1,324	-0.03%
2018/11/21	5	27.20	0	0.00	27.00	5	1,704	0.29%
2018/11/19	0	0.00	1	27.40	27.40	-1	1,739	-0.06%
2018/11/12	0	0.00	2	26.20	26.30	-2	1,745	-0.11%
2018/11/01	0	0.00	2	25.20	25.00	-2	1,764	-0.11%
2018/10/23	0.5	24.80	0	0.00	24.70	0.5	1,760	0.03%
2018/10/18	0.1	25.30	2	25.20	25.15	-1.9	1,711	-0.11%
2018/10/11	0.2	25.75	5	25.66	25.75	-4.8	1,734	-0.28%
2018/10/09	0	0.00	2	26.78	26.85	-2	1,676	-0.12%
2018/10/05	0	0.00	2	26.25	26.30	-2	1,648	-0.12%
2018/10/04	0	0.00	8	26.59	26.65	-8	1,621	-0.49%
2018/10/03	0	0.00	9	26.81	26.90	-9	1,594	-0.56%
2018/10/02	0	0.00	5	28.22	27.75	-5	1,527	-0.33%
2018/09/28	1	28.25	0	0.00	28.40	1	1,507	0.07%
2018/09/20	0.1	28.45	0	0.00	28.45	0.1	1,486	0.01%
2018/09/13	3	28.00	4	28.15	28.25	-1	1,507	-0.07%
2018/09/12	5	27.97	3	28.10	28.25	2	1,498	0.13%
2018/09/11	5	28.34	2	28.50	28.60	3	1,469	0.20%
2018/09/10	1	28.80	2	28.85	28.65	-1	1,465	-0.07%
2018/09/06	0	0.00	40	29.88	29.85	-40	1,415	-2.83%
2018/09/05	0	0.00	10	29.80	29.75	-10	1,391	-0.72%
2018/09/04	10	35.40	2	35.50	35.40	8	1,298	0.62%
2018/09/03	2.1	35.50	5.8	35.53	35.60	-3.7	1,234	-0.30%
2018/08/30	0	0.00	1	35.20	35.25	-1	1,170	-0.09%
2018/08/24	10.1	34.30	0	0.00	34.35	10.1	1,109	0.91%
2018/08/23	12	34.25	0	0.00	34.35	12	1,120	1.07%
2018/08/22	12	34.20	0	0.00	34.20	12	1,125	1.07%
2018/08/16	10	33.80	0	0.00	34.00	10	1,147	0.87%
2018/08/14	7	34.05	0	0.00	34.05	7	1,150	0.61%
2018/08/13	42	33.91	0	0.00	33.70	42	1,160	3.62%
2018/08/10	5	33.77	0	0.00	33.80	5	1,149	0.43%
2018/08/09	4	34.03	0	0.00	34.00	4	1,144	0.35%
2018/08/08	4	34.23	0	0.00	34.10	4	1,155	0.35%
2018/08/02	0	0.00	0.6	33.75	33.75	-0.6	1,202	-0.05%
2018/07/30	5	33.55	0	0.00	33.75	5	1,210	0.41%
2018/07/26	0	0.00	10	34.05	34.10	-10	1,203	-0.83%
2018/07/19	0	0.00	10	33.80	33.85	-10	1,219	-0.82%
2018/07/17	0	0.00	1	33.00	33.10	-1	1,178	-0.08%
2018/07/16	10	33.00	0	0.00	32.95	10	1,174	0.85%
2018/07/11	0	0.00	2	32.45	32.50	-2	1,206	-0.17%
2018/06/28	2	32.80	2	32.90	32.90	0	1,273	0.00%
2018/06/26	2	32.90	0	0.00	32.95	2	1,284	0.16%
2018/06/11	0	0.00	3	32.90	32.95	-3	1,530	-0.20%
2018/06/06	2	33.65	0	0.00	33.60	2	1,536	0.13%
2018/06/05	3	33.40	0	0.00	33.45	3	1,516	0.20%
2018/05/29	3	32.85	0	0.00	32.90	3	1,471	0.20%
2018/05/16	6	32.55	0	0.00	32.50	6	1,529	0.39%
2018/05/14	24	32.24	0	0.00	32.10	24	1,625	1.48%
2018/05/11	0	0.00	1	32.15	32.25	-1	1,638	-0.06%
2018/03/30	10	33.90	0	0.00	33.90	10	2,027	0.49%
2018/03/29	7	33.61	0	0.00	33.65	7	2,021	0.35%
2018/03/28	12	33.51	10	33.35	33.50	2	2,027	0.10%
2018/03/27	5	33.45	0.1	33.45	33.45	4.9	2,024	0.24%
2018/03/16	0	0.00	1	33.80	33.80	-1	2,363	-0.04%
2018/03/12	0.5	33.15	0	0.00	33.30	0.5	2,246	0.02%
2018/03/09	0.5	32.10	0	0.00	32.20	0.5	2,224	0.02%
2018/03/08	0	0.00	0.7	32.20	32.30	-0.7	2,243	-0.03%
2018/03/01	0	0.00	4	32.90	32.90	-4	2,476	-0.16%
2018/02/27	2	32.35	0	0.00	32.45	2	2,466	0.08%
2018/02/02	0.2	33.35	0	0.00	33.40	0.2	2,560	0.01%
2018/01/31	0	0.00	1	33.85	33.95	-1	2,583	-0.04%
2018/01/23	1	33.90	3	33.93	34.00	-2	2,630	-0.08%
2018/01/19	1	34.55	1	34.70	34.35	0	2,624	0.00%
2018/01/17	0	0.00	2	33.50	33.45	-2	2,596	-0.08%
2018/01/16	0.2	33.90	0	0.00	33.90	0.2	2,645	0.01%
2018/01/12	1	33.95	0	0.00	34.10	1	2,656	0.04%
2018/01/11	2	34.15	0	0.00	34.40	2	2,663	0.08%
2018/01/10	1	34.10	1	33.75	33.95	0	2,695	0.00%
2018/01/09	0	0.00	1	35.45	35.55	-1	2,601	-0.04%
2018/01/04	1	35.50	0	0.00	35.65	1	3,160	0.03%