神達 (3706)-凱基-林口券商分點個股進出

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
47.50
漲跌
▼0.10
漲幅
-0.21%
成交量
8,434張
產業
上市電腦週邊類股
853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－凱基-林口券商分點個股進出

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

凱基-林口券商分點個股進出
凱基-林口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
2024/05/31	7	47.68	12	47.90	47.50	-5	30,623	-0.02%
2024/05/30	20	48.09	1	48.30	47.60	19	30,611	0.06%
2024/05/29	13	48.88	7.3	49.12	49.00	5.7	30,586	0.02%
2024/05/28	20	48.25	22	48.25	48.35	-2	30,460	-0.01%
2024/05/27	10.3	48.73	10	48.95	48.40	0.3	30,404	0.00%
2024/05/24	25	48.56	7	48.20	48.35	18	30,334	0.06%
2024/05/23	4.1	48.58	28	48.78	48.00	-24	30,104	-0.08%
2024/05/22	30	48.60	32.3	48.99	49.50	-2.3	29,750	-0.01%
2024/05/21	9	46.79	38.5	47.03	47.95	-29.5	29,279	-0.10%
2024/05/20	14	45.74	16.2	46.02	45.80	-2.2	28,708	-0.01%
2024/05/17	17	45.94	6	46.39	45.90	11	28,138	0.04%
2024/05/16	8	47.56	5	47.41	46.80	3	27,886	0.01%
2024/05/15	19.6	47.23	44.2	47.84	47.40	-24.6	27,835	-0.09%
2024/05/14	5	46.73	24.2	46.53	48.00	-19.2	27,668	-0.07%
2024/05/13	5	44.50	8	44.92	44.85	-3	27,147	-0.01%
2024/05/10	528.3	45.00	4	44.65	44.10	524.3	27,071	1.94%	大買/鉅額交易
2024/05/08	6	42.93	0	0.00	42.95	6	26,814	0.02%
2024/05/07	10.2	42.78	2	42.50	43.00	8.2	26,976	0.03%
2024/05/06	12.5	43.49	38	43.31	43.20	-25.5	26,908	-0.09%
2024/05/03	11	44.56	3	44.27	43.75	8	26,916	0.03%
2024/05/02	3	44.63	0	0.00	44.60	3	27,037	0.01%
2024/04/30	4	45.46	4	45.48	45.40	0	27,395	0.00%
2024/04/29	6	45.85	1	46.50	45.90	5	27,857	0.02%
2024/04/26	52.8	45.55	0	0.00	45.70	52.8	28,831	0.18%
2024/04/25	20.1	44.10	10	44.05	44.05	10.1	28,993	0.03%
2024/04/24	7	43.89	15	44.05	44.60	-8	29,086	-0.03%
2024/04/23	10	42.45	2	42.58	42.80	8	29,074	0.03%
2024/04/22	2.3	42.99	0	0.00	42.20	2.3	29,228	0.01%
2024/04/19	11	42.87	10	44.78	43.70	1	29,229	0.00%
2024/04/18	92	44.94	8	44.94	44.70	84	29,358	0.29%
2024/04/17	15	45.18	0	0.00	45.00	15	29,809	0.05%
2024/04/16	29.2	44.96	8	45.58	44.55	21.2	30,455	0.07%
2024/04/15	7	47.35	67	47.51	46.85	-60	30,218	-0.20%
2024/04/12	4	48.76	3	48.93	48.60	1	30,070	0.00%
2024/04/11	4	48.59	20	48.68	48.85	-16	30,088	-0.05%
2024/04/10	3	49.67	4	50.25	49.55	-1	30,183	0.00%
2024/04/09	2	49.83	2	49.85	50.00	0	30,203	0.00%
2024/04/08	11	50.28	10	50.16	50.20	1	30,454	0.00%
2024/04/03	2.1	49.53	2	49.80	50.00	0.1	30,964	0.00%
2024/04/02	36.4	50.53	2	50.30	50.10	34.4	32,738	0.11%
2024/04/01	15	51.73	11	51.20	51.10	4	32,628	0.01%
2024/03/29	92	51.33	29.4	51.42	51.50	62.6	32,317	0.19%
2024/03/28	105	53.25	37	53.20	52.20	68	31,969	0.21%	大買/
2024/03/27	8.3	55.77	135.6	55.88	56.70	-127.3	30,939	-0.41%	大賣/鉅額交易
2024/03/26	71	52.50	8	54.01	53.20	63	29,545	0.21%
2024/03/25	43.7	54.58	16.1	54.36	54.00	27.6	29,445	0.09%
2024/03/22	233.9	55.75	48	56.43	54.00	185.9	28,813	0.65%	大買/鉅額交易
2024/03/21	69	55.88	62.1	56.22	57.90	6.9	26,387	0.03%
2024/03/20	63	51.99	47.6	52.78	53.60	15.4	23,391	0.07%
2024/03/19	21.1	48.14	80.3	47.85	48.80	-59.2	21,293	-0.28%
2024/03/18	0	0.00	12.2	45.88	46.50	-12.2	20,908	-0.06%
2024/03/15	0	0.00	389	45.14	45.60	-389	20,820	-1.87%	大賣/鉅額交易
2024/03/14	61	45.51	6.3	45.75	45.55	54.7	20,658	0.26%
2024/03/13	13	45.65	36.5	45.73	45.65	-23.5	20,533	-0.11%
2024/03/12	13	45.22	46	44.66	45.30	-33	20,128	-0.16%
2024/03/11	133	43.83	31.1	43.90	43.70	101.9	19,919	0.51%	大買/鉅額交易
2024/03/08	53	42.00	24	42.58	42.50	29	19,835	0.15%
2024/03/07	5	43.40	1	42.70	42.70	4	20,023	0.02%
2024/03/06	0	0.00	8	43.24	43.30	-8	20,391	-0.04%
2024/03/05	0	0.00	141	43.28	43.55	-141	20,432	-0.69%	大賣/鉅額交易
2024/03/04	2	43.28	2	43.75	43.20	0	20,436	0.00%
2024/03/01	0	0.00	22	43.11	43.05	-22	20,313	-0.11%
2024/02/29	1	41.45	0	41.75	42.30	1	20,308	0.00%
2024/02/27	83.1	41.61	6	41.94	41.60	77.1	20,415	0.38%
2024/02/26	26	43.05	2	43.00	42.95	24	20,354	0.12%
2024/02/23	68.3	43.63	67	44.75	43.60	1.3	20,439	0.01%
2024/02/22	73	44.32	164	45.28	44.45	-91	20,545	-0.44%	大賣/
2024/02/21	7	43.76	16	44.42	43.75	-9	20,177	-0.04%
2024/02/20	86.4	43.71	11	43.75	43.75	75.4	20,306	0.37%
2024/02/19	96	44.52	3	45.00	44.15	93	20,252	0.46%
2024/02/16	11	45.68	20	45.77	45.60	-9	20,286	-0.04%
2024/02/15	24	44.12	132	45.01	45.10	-108	20,101	-0.54%	大賣/鉅額交易
2024/02/05	75	44.94	203	44.82	44.80	-128	19,880	-0.64%	大賣/鉅額交易
2024/02/02	4	45.10	9	45.23	45.10	-5	19,884	-0.03%
2024/02/01	81	44.68	0	0.00	44.65	81	19,825	0.41%
2024/01/31	10	45.52	1	45.30	45.00	9	19,888	0.05%
2024/01/30	1	45.35	57	46.37	46.40	-56	19,712	-0.28%
2024/01/29	1	45.50	2	45.03	45.30	-1	19,491	-0.01%
2024/01/26	0.1	44.55	2	45.20	44.50	-2	19,452	-0.01%
2024/01/25	50	45.55	18	46.13	45.40	32	19,385	0.17%
2024/01/24	11	46.82	1	46.70	46.10	10	19,145	0.05%
2024/01/23	22	45.83	27	46.17	46.40	-5	18,790	-0.03%
2024/01/22	9	46.31	445	46.19	46.40	-436	18,283	-2.38%	大賣/鉅額交易
2024/01/19	13	44.39	40	44.64	44.85	-27	17,193	-0.16%
2024/01/18	61	42.50	1	42.70	43.35	60	16,714	0.36%
2024/01/17	19	43.71	2	43.80	43.25	17	16,663	0.10%
2024/01/16	54	43.27	3	43.40	43.60	51	16,614	0.31%
2024/01/15	3	43.70	135	43.99	43.95	-132	16,467	-0.80%	大賣/鉅額交易
2024/01/12	12	43.76	3	43.70	43.55	9	16,410	0.05%
2024/01/11	13	44.04	10	44.34	44.55	3	16,224	0.02%
2024/01/10	2	43.05	16	43.34	43.65	-14	15,998	-0.09%
2024/01/08	2	42.60	3	42.28	42.15	-1	15,597	-0.01%
2024/01/04	68	42.19	2	42.60	42.10	66	16,376	0.40%
2024/01/03	2	43.08	2	43.13	43.30	0	16,329	0.00%
2024/01/02	67	43.03	5	43.13	43.20	62	16,273	0.38%
2023/12/29	12	44.60	5	44.47	44.55	7	15,997	0.04%
2023/12/28	65	44.87	173	44.42	45.00	-108	15,338	-0.70%	大賣/鉅額交易
2023/12/27	5.2	42.09	3	42.40	42.55	2.2	13,513	0.02%
2023/12/26	2	42.10	6	41.63	42.10	-4	13,726	-0.03%
2023/12/25	4	41.58	3	41.60	41.55	1	13,929	0.01%
2023/12/22	29	41.59	11	41.60	41.60	18	13,969	0.13%
2023/12/21	1	41.40	5	41.85	41.50	-4	14,021	-0.03%
2023/12/20	6	41.69	21	41.10	41.65	-15	14,239	-0.11%
2023/12/19	3	39.75	0	0.00	39.50	3	14,259	0.02%
2023/12/18	3	40.10	6	40.46	40.30	-3	14,458	-0.02%
2023/12/15	2	40.50	0	0.00	40.25	2	15,181	0.01%
2023/12/14	8	41.23	4	41.43	40.70	4	15,435	0.03%
2023/12/13	18	42.46	23	41.78	41.20	-5	15,245	-0.03%
2023/12/12	1	40.95	10	40.95	40.90	-9	14,422	-0.06%
2023/12/11	1	41.35	2	41.58	41.15	-1	14,501	-0.01%
2023/12/08	16	41.12	35	40.95	40.95	-19	14,553	-0.13%
2023/12/07	6	41.70	7	41.75	41.15	-1	14,461	-0.01%
2023/12/06	0	0.00	11	41.25	41.15	-11	14,542	-0.08%
2023/12/05	9	40.89	5	40.90	40.75	4	14,492	0.03%
2023/12/04	7	41.26	1	41.25	41.25	6	14,429	0.04%
2023/12/01	67	41.64	22	41.62	41.40	45	14,215	0.32%
2023/11/30	1	39.60	2	40.03	40.20	-1	13,802	-0.01%
2023/11/29	10	39.65	10	39.81	39.85	0	13,797	0.00%
2023/11/28	40	38.71	2	38.98	39.30	38	13,956	0.27%
2023/11/27	11	38.50	4	38.64	38.25	7	14,123	0.05%
2023/11/24	7	39.89	3	40.10	39.75	4	14,088	0.03%
2023/11/23	0	0.00	12	40.95	40.90	-12	14,040	-0.09%
2023/11/22	128	40.89	1	40.90	40.75	127	14,038	0.90%	大買/鉅額交易
2023/11/21	14	41.99	13	41.86	42.20	1	14,068	0.01%
2023/11/20	10	41.30	11	41.03	41.20	-1	14,328	-0.01%
2023/11/17	1	40.75	2	40.15	40.90	-1	14,375	-0.01%
2023/11/16	0	0.00	1	39.20	39.30	-1	14,457	-0.01%
2023/11/15	4	39.31	5	39.40	38.70	-1	14,825	-0.01%
2023/11/14	0	0.00	2	40.08	39.85	-2	16,064	-0.01%
2023/11/13	5	39.13	4	39.66	39.70	1	16,441	0.01%
2023/11/10	0	0.00	2	39.35	39.50	-2	16,710	-0.01%
2023/11/09	1	38.80	0	0.00	38.85	1	16,978	0.01%
2023/11/08	5	39.50	0	0.00	39.10	5	17,277	0.03%
2023/11/07	1	38.30	1	38.80	38.80	0	17,499	0.00%
2023/11/06	4	38.48	5	38.67	38.70	-1	18,229	-0.01%
2023/11/03	2	38.13	1	38.35	38.10	1	18,679	0.01%
2023/11/02	5	38.10	2	38.05	37.90	3	19,410	0.02%
2023/10/31	33	36.99	1	36.80	36.75	32	21,299	0.15%
2023/10/30	1	37.90	0	0.00	37.90	1	21,465	0.00%
2023/10/27	1	38.15	51	38.68	38.15	-50	21,611	-0.23%
2023/10/26	3	38.27	1	38.70	38.20	2	21,951	0.01%
2023/10/25	20	39.05	3	38.93	39.00	17	22,087	0.08%
2023/10/24	32	38.50	4	38.81	39.00	28	22,137	0.13%
2023/10/20	3	37.75	1	37.90	37.95	2	22,467	0.01%
2023/10/19	1	37.25	0	0.00	38.00	1	22,749	0.00%
2023/10/18	2	38.03	4	38.70	37.50	-2	23,174	-0.01%
2023/10/17	6	40.12	5	39.81	39.35	1	23,530	0.00%
2023/10/16	73	40.04	30	39.80	39.80	43	26,345	0.16%
2023/10/13	1	41.20	9	42.04	42.00	-8	30,275	-0.03%
2023/10/11	2	39.68	1	40.55	39.65	1	30,478	0.00%
2023/10/06	6	42.03	6	41.52	41.50	0	30,983	0.00%
2023/10/05	6	41.61	68	41.79	41.65	-62	32,976	-0.19%
2023/10/04	0	0.00	1	41.00	41.20	-1	33,163	0.00%
2023/10/03	16	41.84	1	41.60	41.45	15	33,217	0.05%
2023/10/02	1	42.85	1	42.45	42.50	0	33,214	0.00%
2023/09/28	22	41.30	22	41.35	40.75	0	33,075	0.00%
2023/09/27	8	40.38	50	40.18	40.80	-42	33,344	-0.13%
2023/09/26	5	40.15	0	0.00	40.10	5	34,282	0.01%
2023/09/25	26	40.54	0	0.00	40.10	26	34,571	0.08%
2023/09/22	41	40.72	12.1	40.12	40.80	28.9	34,366	0.08%
2023/09/21	56.1	38.55	3	39.07	39.25	53.1	34,107	0.16%
2023/09/20	6	40.35	3	40.03	39.50	3	34,089	0.01%
2023/09/19	1	38.60	2	38.88	38.45	-1	33,817	0.00%
2023/09/18	52	37.91	9	38.01	37.80	43	34,400	0.12%
2023/09/15	3	38.70	2	38.95	38.70	1	34,706	0.00%
2023/09/14	52	38.87	0	0.00	38.70	52	34,870	0.15%
2023/09/13	8	38.42	5	38.45	38.55	3	35,439	0.01%
2023/09/12	2	38.30	1	38.55	38.45	1	37,017	0.00%
2023/09/11	20	38.30	11	38.13	38.20	9	38,498	0.02%
2023/09/08	0	0.00	8	39.34	39.25	-8	38,420	-0.02%
2023/09/06	31	40.21	2	40.28	40.15	29	38,619	0.08%
2023/09/05	2	39.90	2	40.20	40.35	0	38,718	0.00%
2023/09/04	1	39.50	4	39.73	39.90	-3	38,830	-0.01%
2023/09/01	6	40.48	3	39.75	39.75	3	38,850	0.01%
2023/08/31	10	40.50	14.1	40.41	40.55	-4.1	38,766	-0.01%
2023/08/30	5	41.25	5	41.25	40.95	0	38,883	0.00%
2023/08/29	47	41.31	16	41.22	41.20	31	39,373	0.08%
2023/08/28	20	41.45	18	41.36	41.35	2	40,556	0.00%
2023/08/25	36	42.14	21	42.13	41.70	15	40,916	0.04%
2023/08/24	32	43.16	30	43.46	43.30	2	40,875	0.00%
2023/08/23	16	43.31	14	43.45	44.00	2	40,874	0.00%
2023/08/22	26	44.07	25	43.29	43.20	1	40,647	0.00%
2023/08/21	34	44.32	24	43.41	43.30	10	40,346	0.02%
2023/08/18	81	44.90	83	45.59	44.05	-2	39,988	-0.01%
2023/08/17	18	42.22	17	42.39	43.10	1	38,655	0.00%
2023/08/16	4	42.71	8	42.91	43.00	-4	38,358	-0.01%
2023/08/15	11	43.46	3	44.03	43.35	8	38,455	0.02%
2023/08/14	30	42.21	48	43.00	42.80	-18	38,131	-0.05%
2023/08/11	9	43.13	19	43.24	42.85	-10	37,795	-0.03%
2023/08/10	101	42.62	7	42.50	42.30	94	37,397	0.25%	大買/
2023/08/09	5	45.44	10	45.75	45.00	-5	36,606	-0.01%
2023/08/08	75	47.20	55	47.96	46.35	20	36,084	0.06%
2023/08/07	108	47.94	94.2	48.00	48.45	13.8	35,289	0.04%	大買/
2023/08/04	69	45.71	21	45.56	45.15	48	33,829	0.14%
2023/08/02	51.1	45.65	9	46.52	44.95	42.1	33,238	0.13%
2023/08/01	38	48.43	5	47.93	48.60	33	32,945	0.10%
2023/07/31	119.1	48.67	3	50.70	47.05	116.1	32,749	0.35%	大買/鉅額交易
2023/07/28	31	46.55	31.2	46.21	49.50	-0.2	32,343	0.00%
2023/07/27	52.3	46.95	4.2	47.01	46.80	48.1	32,140	0.15%
2023/07/26	25.1	47.76	6	48.05	47.10	19.1	31,987	0.06%
2023/07/25	58	48.42	24	49.57	48.30	34	31,791	0.11%
2023/07/24	130	50.09	13	49.38	49.90	117	31,491	0.37%	大買/鉅額交易
2023/07/21	22	46.81	14	47.52	49.30	8	31,107	0.03%
2023/07/20	11	47.91	57.5	47.46	46.80	-46.5	30,607	-0.15%
2023/07/19	158	52.12	114	52.25	51.10	44	29,960	0.15%	大買/大賣/
2023/07/18	142.1	52.78	259	53.02	50.40	-116.9	27,034	-0.43%	大買/大賣/鉅額交易
2023/07/17	0	0.00	2.7	52.20	52.20	-2.7	22,706	-0.01%
2023/07/14	18	46.89	21	47.45	47.50	-3	22,355	-0.01%
2023/07/13	8	42.64	77	43.09	43.20	-69	21,592	-0.32%
2023/07/12	26	38.35	212	37.94	39.30	-186	20,937	-0.89%	大賣/鉅額交易
2023/07/11	31	35.75	30	35.65	35.75	1	18,866	0.01%
2023/07/10	21	35.02	1	34.90	34.90	20	18,579	0.11%
2023/07/07	55	35.11	2	35.60	35.35	53	18,406	0.29%
2023/07/06	54	35.81	7	35.76	35.55	47	18,239	0.26%
2023/07/05	354	36.46	11	36.38	36.15	343	17,878	1.92%	大買/鉅額交易
2023/07/04	88	37.41	131	37.80	37.70	-43	17,291	-0.25%	大賣/
2023/07/03	453	36.05	169	36.02	35.95	284	16,168	1.76%	大買/大賣/鉅額交易
2023/06/30	61	34.41	53	34.69	34.95	8	15,723	0.05%
2023/06/29	0	0.00	5	34.70	34.70	-5	15,578	-0.03%
2023/06/28	65	34.95	0	0.00	34.70	65	15,444	0.42%
2023/06/27	76	35.44	25	35.14	35.35	51	15,208	0.34%
2023/06/26	81	36.41	7	36.06	36.85	74	14,732	0.50%
2023/06/21	6	35.22	7	35.37	35.15	-1	13,755	-0.01%
2023/06/20	4	34.56	14	34.44	34.50	-10	13,358	-0.07%
2023/06/19	57	35.12	12	35.20	35.40	45	13,068	0.34%
2023/06/16	34	37.21	50	36.85	36.45	-16	12,329	-0.13%
2023/06/15	21	35.53	191.1	35.63	36.15	-170.1	10,611	-1.60%	大賣/鉅額交易
2023/06/14	100	32.75	1	32.90	32.90	99	9,027	1.10%
2023/06/13	201	33.04	8.2	32.89	32.85	192.8	8,882	2.17%	大買/鉅額交易
2023/06/12	4	32.08	4	32.18	32.10	0	8,565	0.00%
2023/06/09	202	32.24	3	32.57	32.40	199	8,506	2.34%	大買/鉅額交易
2023/06/08	2	31.80	1	31.55	31.55	1	8,322	0.01%
2023/06/07	1	32.30	4.9	32.32	32.40	-3.9	8,188	-0.05%
2023/06/06	2.1	31.97	201	32.00	31.95	-198.9	8,098	-2.46%	大賣/鉅額交易
2023/06/05	40	33.22	37	32.76	32.65	3	7,965	0.04%
2023/06/02	167.1	33.63	20	33.36	32.90	147.1	7,652	1.92%	大買/鉅額交易
2023/06/01	261	33.26	52	33.38	33.40	209	7,043	2.97%	大買/鉅額交易
2023/05/31	17	31.73	23.2	31.80	31.95	-6.2	5,728	-0.11%
2023/05/30	5	31.12	7	30.98	31.00	-2	5,203	-0.04%
2023/05/29	15	30.69	31	31.32	31.40	-16	5,067	-0.32%
2023/05/26	13	29.28	1	29.75	29.25	12	4,433	0.27%
2023/05/25	3	29.58	0	0.00	29.50	3	4,387	0.07%
2023/05/23	22	29.40	36.1	29.63	29.25	-14.1	4,223	-0.33%
2023/05/22	31	30.63	12	30.24	30.15	19	4,015	0.47%
2023/05/19	18	29.75	27.2	30.07	30.20	-9.2	3,821	-0.24%
2023/05/18	4	28.40	1	28.60	28.40	3	3,282	0.09%
2023/05/17	0	0.00	12	28.45	28.35	-12	3,233	-0.37%
2023/05/16	2	28.25	0	0.00	28.25	2	3,208	0.06%
2023/05/15	3	27.85	0	0.00	28.00	3	3,192	0.09%
2023/05/11	5.1	27.85	0	0.00	27.85	5.1	3,316	0.15%
2023/05/09	7	28.03	0	0.00	27.95	7	3,426	0.20%
2023/05/08	2	28.20	0	0.00	28.10	2	3,450	0.06%
2023/05/04	0	0.00	5	28.30	28.35	-5	3,526	-0.14%
2023/05/02	10	28.35	0	0.00	28.35	10	3,592	0.28%
2023/04/28	5	28.35	0	0.00	28.40	5	3,608	0.14%
2023/04/26	0	0.00	2	27.95	28.10	-2	3,537	-0.06%
2023/04/25	0.1	28.05	0	0.00	28.10	0.1	3,503	0.00%
2023/04/24	0	0.00	1	28.10	28.30	-1	3,441	-0.03%
2023/04/20	3	27.95	4	28.00	27.85	-1	3,378	-0.03%
2023/04/19	0	0.00	10	28.25	27.95	-10	3,349	-0.30%
2023/04/17	11	28.69	5	28.58	28.60	6	3,244	0.18%
2023/04/14	2	28.15	2.4	27.90	28.10	-0.4	3,103	-0.01%
2023/04/13	0	0.00	2	27.75	27.80	-2	3,054	-0.07%
2023/04/11	1	27.90	3.3	27.93	27.90	-2.3	3,085	-0.07%
2023/04/06	2	27.28	0	0.00	27.30	2	2,993	0.07%
2023/03/30	1	27.35	1	27.35	27.35	0	2,995	0.00%
2023/03/29	2.3	27.46	0	0.00	27.45	2.3	2,977	0.08%
2023/03/28	1	28.50	0	0.00	28.50	1	3,005	0.03%
2023/03/24	2.2	28.65	3	28.70	28.70	-0.8	3,060	-0.03%
2023/03/23	0.1	28.75	0	0.00	28.60	0.1	3,023	0.00%
2023/03/21	0.1	28.55	0.3	28.55	28.55	-0.2	2,995	-0.01%
2023/03/20	0	0.00	4	28.20	28.35	-4	2,979	-0.13%
2023/03/17	3.2	28.07	0	0.00	28.00	3.2	2,965	0.11%
2023/03/16	5.2	27.98	0	0.00	27.90	5.2	2,933	0.18%
2023/03/15	101.3	28.25	0	0.00	28.20	101.3	2,914	3.47%	大買/鉅額交易
2023/03/14	51.1	28.35	0	0.00	28.25	51.1	2,932	1.74%
2023/03/13	1.3	28.34	0	0.00	28.50	1.3	2,929	0.04%
2023/03/10	56.1	28.66	1	28.65	28.65	55.1	2,899	1.90%
2023/03/09	8	29.02	0	0.00	29.05	8	2,864	0.28%
2023/03/08	11	29.17	1	29.15	29.15	10	2,812	0.36%
2023/03/07	2	29.23	0	0.00	29.35	2	2,771	0.07%
2023/03/06	4	29.30	1	29.30	29.35	3	2,738	0.11%
2023/03/03	2	29.30	0	0.00	29.35	2	2,700	0.07%
2023/03/01	7	29.52	6	29.57	29.50	1	2,598	0.04%
2023/02/24	2	31.50	3	31.55	31.60	-1	2,429	-0.04%
2023/02/23	2	31.23	0	0.00	31.20	2	2,369	0.08%
2023/02/22	1	30.95	0	0.00	31.00	1	2,369	0.04%
2023/02/14	3	31.05	0	0.00	31.05	3	2,588	0.12%
2023/02/09	7.8	30.97	0	0.00	30.90	7.8	2,666	0.29%
2023/02/07	0	0.00	100	31.55	31.85	-100	2,512	-3.98%
2023/02/06	0	0.00	2	31.50	31.50	-2	2,430	-0.08%
2023/02/03	1	31.30	12	31.26	31.40	-11	2,400	-0.46%
2023/02/02	0	0.00	6	30.89	30.85	-6	2,337	-0.26%
2023/02/01	4	30.75	0.1	30.75	30.75	3.9	2,309	0.17%
2023/01/31	0	0.00	2	30.50	30.80	-2	2,285	-0.09%
2023/01/30	6.3	30.27	0	0.00	30.30	6.3	2,225	0.28%
2023/01/13	0	0.00	6	30.30	30.05	-6	2,179	-0.28%
2023/01/12	0	0.00	2	30.20	30.15	-2	2,169	-0.09%
2023/01/10	0	0.00	1	30.10	30.10	-1	2,167	-0.05%
2023/01/06	0	0.00	0.1	29.60	29.50	-0.1	2,120	0.00%
2023/01/03	2	29.65	0	0.00	29.60	2	2,154	0.09%
2022/12/30	0	0.00	5	29.85	29.50	-5	2,154	-0.23%
2022/12/29	1	28.95	2	29.40	29.70	-1	2,083	-0.05%
2022/12/27	0	0.00	2	29.58	29.60	-2	2,047	-0.10%
2022/12/26	0	0.00	1	29.60	29.55	-1	2,050	-0.05%
2022/12/23	3	29.60	2	29.60	29.70	1	2,062	0.05%
2022/12/22	1	29.90	0	0.00	29.75	1	2,115	0.05%
2022/12/21	0	0.00	2	29.85	29.75	-2	2,089	-0.10%
2022/12/20	0	0.00	10	30.02	29.60	-10	2,060	-0.49%
2022/12/19	0	0.00	2	29.85	29.75	-2	2,012	-0.10%
2022/12/16	11	29.25	0	0.00	29.40	11	1,889	0.58%
2022/12/14	0	0.00	30	29.85	29.75	-30	1,853	-1.62%
2022/12/13	10	29.55	0	0.00	29.65	10	1,821	0.55%
2022/12/12	0	0.00	1	29.35	29.45	-1	1,810	-0.06%
2022/12/07	1	29.35	0	0.00	29.00	1	1,826	0.05%
2022/12/05	0	0.00	1	29.70	29.70	-1	1,764	-0.06%
2022/12/01	0	0.00	4	29.90	29.95	-4	1,794	-0.22%
2022/11/30	0	0.00	15	29.75	29.75	-15	1,770	-0.85%
2022/11/18	0	0.00	2	29.08	28.95	-2	1,727	-0.12%
2022/11/15	1	28.85	1	28.80	28.85	0	1,608	0.00%
2022/11/09	3	28.32	3	28.60	28.30	0	1,472	0.00%
2022/11/08	0	0.00	0.2	27.75	27.85	-0.2	1,396	-0.01%
2022/11/02	30	27.35	30	27.35	27.35	0	1,595	0.00%
2022/10/24	0	0.00	1	26.65	26.55	-1	1,688	-0.06%
2022/10/21	0.1	26.70	0	0.00	26.45	0.1	1,693	0.01%
2022/10/18	0	0.00	1	26.65	26.65	-1	1,695	-0.06%
2022/10/12	0	0.00	4	26.75	26.75	-4	1,781	-0.22%
2022/09/29	0	0.00	1	27.40	27.15	-1	1,855	-0.05%
2022/09/28	0	0.00	5	26.23	26.15	-5	1,804	-0.28%
2022/09/27	1.1	26.46	1	26.60	26.60	0.1	1,797	0.01%
2022/09/26	1	26.50	0	0.00	26.50	1	1,808	0.06%
2022/09/19	0	0.00	4	27.93	27.75	-4	1,876	-0.21%
2022/09/15	3	28.15	0	0.00	28.00	3	1,923	0.16%
2022/09/14	1	27.75	0	0.00	28.00	1	1,984	0.05%
2022/09/07	1	27.20	0	0.00	27.10	1	2,160	0.05%
2022/09/02	5	27.95	2	28.05	27.80	3	2,165	0.14%
2022/08/29	4	27.80	0	0.00	27.90	4	2,146	0.19%
2022/08/17	11	28.60	1	28.55	28.55	10	2,138	0.47%
2022/08/15	1	28.75	0	0.00	28.85	1	2,152	0.05%
2022/08/12	0	0.00	5	29.10	28.90	-5	2,128	-0.23%
2022/08/11	10	29.20	6	29.23	29.10	4	2,104	0.19%
2022/08/09	0	0.00	10	29.35	29.45	-10	2,078	-0.48%
2022/08/05	0	0.00	5.1	28.35	28.30	-5.1	1,993	-0.26%
2022/08/04	1	27.70	0	0.00	28.00	1	2,026	0.05%
2022/08/03	0	0.00	1	27.85	27.85	-1	2,072	-0.05%
2022/07/15	0	0.00	10	27.10	27.00	-10	2,247	-0.44%
2022/07/01	1	26.80	0	0.00	26.80	1	2,488	0.04%
2022/06/27	20	28.80	27	28.79	28.80	-7	2,991	-0.23%
2022/06/23	0	0.00	3	28.40	28.20	-3	3,156	-0.10%
2022/06/21	0	0.00	3	28.62	28.70	-3	3,201	-0.09%
2022/06/16	0	0.00	0.1	27.90	27.65	-0.1	3,073	0.00%
2022/06/15	0	0.00	1	28.15	28.10	-1	3,108	-0.03%
2022/06/02	2	27.98	0	0.00	28.00	2	3,636	0.05%
2022/06/01	1	28.10	0	0.00	28.15	1	3,742	0.03%
2022/05/30	0	0.00	7	27.90	27.85	-7	3,867	-0.18%
2022/05/24	2	27.50	0	0.00	27.45	2	4,390	0.05%
2022/05/23	3	27.60	5	27.70	27.60	-2	4,443	-0.05%
2022/05/20	1	27.15	0	0.00	27.10	1	4,512	0.02%
2022/05/18	0	0.00	10	27.30	27.20	-10	4,660	-0.21%
2022/05/16	1	26.60	0	0.00	26.85	1	4,764	0.02%
2022/05/13	0	0.00	7	26.60	26.55	-7	4,848	-0.14%
2022/05/12	5	26.10	28	26.38	26.15	-23	4,878	-0.47%
2022/05/11	10.1	26.70	0	0.00	26.65	10.1	4,858	0.21%
2022/05/10	0	0.00	10	27.15	27.15	-10	4,843	-0.21%
2022/05/06	20	27.90	0	0.00	27.85	20	4,838	0.41%
2022/05/04	0	0.00	2	28.08	28.00	-2	4,843	-0.04%
2022/05/03	0	0.00	3	27.90	27.95	-3	4,898	-0.06%
2022/04/29	0	0.00	1	27.80	27.75	-1	4,951	-0.02%
2022/04/28	0	0.00	5	27.75	27.80	-5	4,978	-0.10%
2022/04/27	7	27.54	4	27.49	27.80	3	5,007	0.06%
2022/04/26	2	28.00	0	0.00	28.00	2	5,007	0.04%
2022/04/25	4	28.10	1	28.10	27.95	3	5,038	0.06%
2022/04/21	1	28.80	0	0.00	28.80	1	5,150	0.02%
2022/04/19	0	0.00	17	28.36	28.35	-17	5,190	-0.33%
2022/04/18	0	0.00	2	28.10	28.10	-2	5,247	-0.04%
2022/04/15	11	28.30	0	0.00	28.35	11	5,300	0.21%
2022/04/14	5	28.45	6	28.43	28.55	-1	5,386	-0.02%
2022/04/13	4	28.23	4	28.25	28.20	0	5,452	0.00%
2022/04/12	1	28.10	0	0.00	28.25	1	5,478	0.02%
2022/04/11	1	28.25	1	28.60	28.20	0	5,506	0.00%
2022/04/07	3	28.37	0	28.45	28.25	3	5,830	0.05%
2022/04/06	6	28.83	0.3	28.85	28.90	5.7	6,006	0.09%
2022/04/01	1	29.25	0	0.00	29.35	1	6,019	0.02%
2022/03/31	2	29.80	21	29.77	29.55	-19	6,065	-0.31%
2022/03/30	23	31.87	0	31.90	31.75	23	5,901	0.39%
2022/03/29	11	32.03	10	32.00	31.85	1	5,822	0.02%
2022/03/28	1	32.05	0	0.00	32.05	1	5,755	0.02%
2022/03/22	1	31.95	0	0.00	32.20	1	6,533	0.02%
2022/03/18	3.5	31.76	0	0.00	31.75	3.5	6,829	0.05%
2022/03/17	4	31.95	0	0.00	32.00	4	7,234	0.06%
2022/03/14	0	0.00	14	31.90	32.05	-14	7,549	-0.19%
2022/03/11	4	31.86	11	31.90	31.75	-7	7,637	-0.09%
2022/03/10	2	31.90	0	0.00	31.85	2	7,640	0.03%
2022/03/08	12	31.50	42	31.63	31.20	-30	7,690	-0.39%
2022/03/07	6	32.28	0	0.00	32.35	6	7,534	0.08%
2022/03/03	2	33.05	39	33.05	33.05	-37	7,699	-0.48%
2022/03/02	3	32.53	17	32.65	32.70	-14	7,913	-0.18%
2022/03/01	60	32.36	58.3	32.63	32.60	1.8	8,286	0.02%
2022/02/25	3	33.62	3	33.70	33.55	0	8,201	0.00%
2022/02/24	0.3	33.75	0	0.00	33.70	0.3	8,397	0.00%
2022/02/22	6	33.84	0	0.00	33.95	6	10,310	0.06%
2022/02/21	2	34.48	1.3	34.43	34.45	0.8	10,599	0.01%
2022/02/17	0	0.00	5	34.16	34.00	-5	11,685	-0.04%
2022/02/15	5	34.00	0.3	34.15	33.75	4.8	12,048	0.04%
2022/02/14	95	33.75	0	0.00	33.90	95	11,967	0.79%
2022/02/10	4	33.50	0	0.00	33.70	4	11,976	0.03%
2022/02/09	0	0.00	10	33.60	33.75	-10	11,960	-0.08%
2022/02/08	0	0.00	10.5	33.50	33.50	-10.5	11,952	-0.09%
2022/02/07	0	0.00	0.5	32.70	33.00	-0.5	11,982	0.00%
2022/01/25	13.5	32.34	0	0.00	32.25	13.5	12,060	0.11%
2022/01/24	11	32.19	4	32.80	32.80	7	12,018	0.06%
2022/01/19	2	33.50	1	33.65	33.50	1	11,931	0.01%
2022/01/17	2	33.60	1	33.50	33.60	1	11,862	0.01%
2022/01/14	1	33.00	3	33.00	33.00	-2	11,802	-0.02%
2022/01/12	1.1	33.59	15	33.45	33.40	-13.9	11,669	-0.12%
2022/01/11	0	0.00	2	33.55	33.50	-2	11,629	-0.02%
2022/01/10	19	33.50	24	33.65	33.65	-5	11,562	-0.04%
2022/01/07	43	33.90	43	33.81	33.80	0	11,500	0.00%
2022/01/06	1	34.25	3	34.05	34.45	-2	11,401	-0.02%
2022/01/05	5	34.53	2	34.45	34.20	3	11,325	0.03%
2022/01/04	0	0.00	3.5	34.56	34.50	-3.5	11,295	-0.03%
2022/01/03	42	34.51	111	34.49	34.50	-69	11,256	-0.61%	大賣/
2021/12/30	43	35.00	53	35.05	35.20	-10	11,091	-0.09%
2021/12/29	44	34.94	33	34.93	34.95	11	10,858	0.10%
2021/12/28	0	0.00	2	34.63	34.50	-2	10,623	-0.02%
2021/12/27	1	34.30	17	34.30	34.35	-16	10,562	-0.15%
2021/12/24	12	33.93	0	0.00	33.80	12	10,479	0.11%
2021/12/23	0	0.00	317	33.86	34.00	-317	10,452	-3.03%	大賣/鉅額交易
2021/12/22	10	33.75	0	0.00	33.70	10	10,393	0.10%
2021/12/20	0	0.00	7	33.68	33.70	-7	10,357	-0.07%
2021/12/17	2	34.18	1	34.80	34.10	1	10,305	0.01%
2021/12/16	11	34.20	33	34.24	34.40	-22	9,813	-0.22%
2021/12/15	18	33.95	1	33.70	33.70	17	9,596	0.18%
2021/12/13	16	34.32	8	34.06	34.10	8	9,414	0.08%
2021/12/10	1	33.10	17	33.38	33.40	-16	9,008	-0.18%
2021/12/09	0	0.00	2	32.85	32.75	-2	8,775	-0.02%
2021/12/08	1	32.70	5	32.66	32.70	-4	8,721	-0.05%
2021/12/07	4	32.70	2	32.80	32.80	2	8,643	0.02%
2021/12/06	1	32.35	4	32.30	32.30	-3	8,531	-0.04%
2021/12/03	1	32.25	1	32.25	32.20	0	8,534	0.00%
2021/12/02	22	32.10	15	31.83	31.70	7	8,484	0.08%
2021/12/01	13	32.00	0	0.00	32.15	13	8,477	0.15%
2021/11/30	10	32.10	0	0.00	32.00	10	8,680	0.12%
2021/11/29	2	31.50	0	0.00	31.70	2	8,595	0.02%
2021/11/26	37	32.12	2	32.33	32.00	35	8,421	0.42%
2021/11/25	17	33.34	0	0.00	32.90	17	8,127	0.21%
2021/11/24	91	33.54	14	33.88	34.00	77	7,668	1.00%
2021/11/23	94	33.93	18	34.09	33.90	76	7,460	1.02%
2021/11/22	141	34.52	34	34.12	34.50	107	7,209	1.48%	大買/鉅額交易
2021/11/19	38	34.13	140	34.22	34.40	-102	6,688	-1.53%	大賣/鉅額交易
2021/11/18	15	32.13	32	32.36	32.10	-17	5,175	-0.33%
2021/11/17	24	31.80	27	32.37	31.75	-3	4,806	-0.06%
2021/11/16	76	31.44	35	31.29	32.10	41	4,217	0.97%
2021/11/15	2	30.10	0	0.00	30.10	2	3,605	0.06%
2021/11/12	9	29.67	16	29.72	29.70	-7	3,436	-0.20%
2021/11/10	0	0.00	10	29.15	29.25	-10	3,266	-0.31%
2021/11/09	0	0.00	23	29.00	29.05	-23	3,292	-0.70%
2021/11/04	0	0.00	27	29.10	28.90	-27	3,313	-0.81%
2021/11/03	50	28.95	0	0.00	29.25	50	3,272	1.53%
2021/10/29	0	0.00	20	28.70	28.75	-20	3,165	-0.63%
2021/10/27	20	28.50	1	28.55	28.55	19	3,137	0.61%
2021/10/26	0	0.00	3	28.35	28.35	-3	3,135	-0.10%
2021/10/18	15	28.25	16	28.30	28.30	-1	3,356	-0.03%
2021/10/05	4	27.75	0	0.00	27.75	4	5,994	0.07%
2021/10/04	0	0.00	575	27.68	27.70	-575	5,984	-9.61%	大賣/鉅額交易
2021/09/29	0	0.00	6	28.75	28.60	-6	5,954	-0.10%
2021/09/27	3	29.15	1	29.05	28.95	2	5,926	0.03%
2021/09/24	0	0.00	10	29.10	29.05	-10	5,964	-0.17%
2021/09/22	0.6	28.40	0	0.00	28.70	0.6	5,856	0.01%
2021/09/17	0	0.00	1	28.75	28.75	-1	5,835	-0.02%
2021/09/14	0	0.00	5.3	28.19	28.20	-5.3	5,662	-0.09%
2021/09/13	1	28.10	0	0.00	28.10	1	5,666	0.02%
2021/09/09	1	28.30	0	0.00	28.30	1	5,650	0.02%
2021/09/07	4	28.60	0	0.00	28.70	4	5,619	0.07%
2021/09/06	20	28.95	22	28.81	28.80	-2	5,621	-0.04%
2021/09/03	27	29.11	0	0.00	28.95	27	5,543	0.49%
2021/09/02	0	0.00	10	28.25	28.30	-10	5,309	-0.19%
2021/09/01	50.4	28.10	5	28.20	28.05	45.4	5,276	0.86%
2021/08/31	0	0.00	7	27.80	27.90	-7	5,270	-0.13%
2021/08/27	5	27.70	11	27.80	27.75	-6	5,384	-0.11%
2021/08/26	40	27.88	0.1	27.85	27.80	39.9	5,434	0.73%
2021/08/23	3	27.25	0	0.00	27.55	3	5,549	0.05%
2021/08/20	56	27.05	0	0.00	27.00	56	5,554	1.01%
2021/08/19	0	0.00	2	27.40	27.10	-2	5,566	-0.04%
2021/08/18	3.3	27.32	3	27.57	27.60	0.3	5,550	0.01%
2021/08/17	13.3	27.62	10	27.54	27.50	3.3	5,566	0.06%
2021/08/16	10	28.10	5	27.90	27.90	5	5,546	0.09%
2021/08/13	113	28.54	4	28.40	28.30	109	5,520	1.97%	大買/鉅額交易
2021/08/11	3	27.95	0	0.00	27.80	3	5,515	0.05%
2021/08/10	21	27.95	5	28.03	27.95	16	5,556	0.29%
2021/08/09	100	28.55	50	28.50	28.50	50	5,694	0.88%
2021/08/04	0	0.00	2	28.55	28.60	-2	6,109	-0.03%
2021/08/02	0	0.00	8	28.35	28.40	-8	6,269	-0.13%
2021/07/29	10	28.60	13	28.50	28.45	-3	6,372	-0.05%
2021/07/28	0	0.00	17	28.35	28.35	-17	6,441	-0.26%
2021/07/27	80	28.75	0	0.00	28.80	80	6,594	1.21%
2021/07/23	5	28.30	5	28.10	28.25	0	7,059	0.00%
2021/07/22	30	28.05	1	28.05	27.90	29	7,312	0.40%
2021/07/21	1	27.95	0	0.00	27.90	1	7,324	0.01%
2021/07/20	0	0.00	10	28.05	28.10	-10	7,314	-0.14%
2021/07/19	56	28.54	73	28.47	28.45	-17	7,288	-0.23%
2021/07/16	60	29.18	30	29.10	29.10	30	7,285	0.41%
2021/07/15	95	29.30	85	29.49	29.50	10	7,344	0.14%
2021/07/14	10	29.32	5	29.45	29.25	5	7,416	0.07%
2021/07/13	285	30.51	86	30.76	29.55	199	7,341	2.71%	大買/鉅額交易
2021/07/12	31	29.02	32	29.61	30.45	-1	5,937	-0.02%
2021/07/09	1	28.15	0	0.00	28.15	1	5,467	0.02%
2021/07/08	1	28.00	1	28.10	28.05	0	5,561	0.00%
2021/07/07	6	27.96	0	0.00	27.95	6	5,654	0.11%
2021/07/01	10	28.00	1	28.05	28.00	9	5,852	0.15%
2021/06/30	1	27.55	5	27.55	27.60	-4	5,848	-0.07%
2021/06/28	0	27.70	0	0.00	27.70	0	5,966	0.00%
2021/06/21	1	27.65	0	0.00	27.65	1	6,351	0.02%
2021/06/15	0	0.00	1.8	27.88	27.90	-1.8	6,659	-0.03%
2021/06/10	10	27.50	3	27.58	27.55	7	6,765	0.10%
2021/06/09	41	27.80	40	27.70	27.70	1	6,812	0.01%
2021/06/07	41	27.85	42	28.01	28.00	-1	7,096	-0.01%
2021/06/04	15	28.60	31.5	28.55	28.60	-16.5	7,217	-0.23%
2021/06/03	10	28.35	0	0.00	28.65	10	7,636	0.13%
2021/06/02	13	28.20	4	28.15	28.20	9	7,630	0.12%
2021/06/01	29	28.20	0	0.00	28.20	29	7,645	0.38%
2021/05/31	0	0.00	2.1	28.20	28.20	-2.1	7,625	-0.03%
2021/05/28	0	0.00	50	28.20	28.20	-50	7,626	-0.66%
2021/05/27	21	27.90	1	27.95	28.15	20	7,729	0.26%
2021/05/26	31	28.20	0	0.00	28.25	31	7,825	0.40%
2021/05/25	1	28.05	0	0.00	28.25	1	7,869	0.01%
2021/05/24	1	28.00	45	27.79	27.90	-44	7,959	-0.55%
2021/05/21	0	0.00	58	27.26	27.30	-58	8,241	-0.70%
2021/05/20	0	0.00	2	27.20	27.00	-2	8,340	-0.02%
2021/05/18	0	0.00	0	27.05	27.00	0	8,339	0.00%
2021/05/17	63	26.49	64.1	25.65	25.65	-1.1	8,341	-0.01%
2021/05/14	31	27.30	30	27.45	27.45	1	8,180	0.01%
2021/05/13	3	27.05	1	27.00	27.00	2	8,103	0.02%
2021/05/12	71	27.02	60	27.09	27.45	11	7,988	0.14%
2021/05/11	2	28.45	18	28.96	28.60	-16	7,759	-0.21%
2021/05/10	1	29.10	29	29.05	29.00	-28	7,676	-0.36%
2021/05/07	0	0.00	3	29.18	29.30	-3	7,685	-0.04%
2021/05/06	1.4	28.97	1	29.10	28.90	0.4	7,676	0.01%
2021/05/05	0	0.00	3	29.05	28.80	-3	7,625	-0.04%
2021/05/04	106	29.02	63	28.85	28.85	43	7,576	0.57%	大買/
2021/05/03	80	29.98	64	29.76	29.75	16	7,425	0.22%
2021/04/29	194.1	30.78	9	30.56	30.60	185.1	7,303	2.53%	大買/鉅額交易
2021/04/28	1	29.85	44	30.08	30.30	-43	6,924	-0.62%
2021/04/26	0	0.00	3	29.43	29.40	-3	6,735	-0.04%
2021/04/23	1	29.50	0	0.00	29.35	1	6,707	0.01%
2021/04/22	71	30.01	67	29.43	29.35	4	6,801	0.06%
2021/04/21	3	29.97	15.5	30.04	30.15	-12.5	6,734	-0.19%
2021/04/20	2	29.83	33	29.71	29.80	-31	6,621	-0.47%
2021/04/19	0	0.00	2	29.35	29.35	-2	6,537	-0.03%
2021/04/16	0	0.00	5	28.95	29.15	-5	6,590	-0.08%
2021/04/15	2.3	28.80	4	28.90	28.85	-1.7	6,609	-0.03%
2021/04/14	62	28.55	64	28.65	28.65	-2	6,617	-0.03%
2021/04/13	60	29.20	63.4	28.91	28.90	-3.4	6,607	-0.05%
2021/04/12	88	29.28	87	29.39	29.30	1	6,532	0.02%
2021/04/09	30	29.25	58.6	29.34	29.45	-28.6	6,479	-0.44%
2021/04/08	32	29.10	37	29.23	29.20	-5	6,460	-0.08%
2021/04/07	31	28.97	23	29.14	29.15	8	6,483	0.12%
2021/04/06	71	29.18	62	29.05	29.05	9	6,496	0.14%
2021/04/01	35	29.06	31	29.15	29.15	4	6,453	0.06%
2021/03/31	32	28.66	32	28.79	28.85	0	6,398	0.00%
2021/03/30	0	0.00	1	28.60	28.70	-1	6,349	-0.02%
2021/03/29	30	28.65	31	28.65	28.65	-1	6,295	-0.02%
2021/03/26	15.4	28.57	1	28.60	28.60	14.4	6,283	0.23%
2021/03/25	63.2	28.65	62	28.65	28.65	1.2	6,276	0.02%
2021/03/24	60	29.30	62	29.30	29.30	-2	6,234	-0.03%
2021/03/23	38	29.09	132	29.26	29.25	-94	6,178	-1.52%	大賣/
2021/03/22	36	29.03	50	28.95	28.95	-14	6,122	-0.23%
2021/03/19	31	28.90	30	29.05	29.10	1	6,135	0.02%
2021/03/18	101	29.10	0	0.00	29.05	101	6,113	1.65%	大買/鉅額交易
2021/03/17	2.1	29.10	5	29.07	29.10	-2.9	6,181	-0.05%
2021/03/16	30	29.10	30	29.15	29.15	0	6,395	0.00%
2021/03/15	34.2	28.94	36	29.04	29.10	-1.8	6,548	-0.03%
2021/03/12	60.1	28.72	78	28.86	28.95	-18	7,216	-0.25%
2021/03/11	62	28.90	82	28.80	28.80	-20	7,457	-0.27%
2021/03/10	61.9	28.70	45	28.80	28.80	16.9	7,347	0.23%
2021/03/09	73.8	28.32	61	28.45	28.45	12.8	7,224	0.18%
2021/03/08	10	30.55	6	30.35	30.30	4	6,814	0.06%
2021/03/05	17	30.26	0	0.00	30.30	17	6,822	0.25%
2021/03/04	0	0.00	2.8	30.39	30.40	-2.8	6,845	-0.04%
2021/03/03	0	0.00	12	30.61	30.60	-12	6,834	-0.18%
2021/03/02	72.1	30.90	66	30.99	30.60	6.1	6,832	0.09%
2021/02/26	5	30.35	2	30.78	30.95	3	6,770	0.04%
2021/02/25	32	30.56	30	30.65	30.65	2	6,746	0.03%
2021/02/24	185	30.79	33.7	30.55	30.50	151.3	6,816	2.22%	大買/鉅額交易
2021/02/23	82	30.93	108	30.88	31.00	-26	6,687	-0.39%	大賣/
2021/02/22	53	30.19	17	30.10	30.25	36	6,367	0.57%
2021/02/19	4	29.68	58.6	29.74	29.90	-54.6	6,263	-0.87%
2021/02/18	51	29.50	6	29.54	29.65	45	6,260	0.72%
2021/02/17	20	29.40	31	29.40	29.40	-11	6,317	-0.17%
2021/02/05	30	29.20	2	29.30	29.25	28	6,284	0.45%
2021/02/04	0	0.00	1	29.25	29.15	-1	6,286	-0.02%
2021/02/02	0	0.00	69	29.30	29.25	-69	6,382	-1.08%
2021/02/01	64.1	28.83	60	28.95	29.00	4.1	6,387	0.06%
2021/01/29	10	29.10	2	29.15	29.10	8	6,375	0.13%
2021/01/28	0	29.35	0	0.00	29.30	0	6,332	0.00%
2021/01/27	0.1	29.40	8	29.51	29.45	-7.9	6,298	-0.13%
2021/01/26	1	29.50	0	0.00	29.35	1	6,288	0.02%
2021/01/25	1	29.25	0	0.00	29.50	1	6,277	0.02%
2021/01/22	6.1	29.20	0	0.00	29.30	6.1	6,252	0.10%
2021/01/21	5.1	29.23	30	29.15	29.20	-24.9	6,236	-0.40%
2021/01/20	77	29.45	60	29.15	29.15	17	6,197	0.27%
2021/01/19	35	29.99	30	29.80	29.80	5	6,118	0.08%
2021/01/18	70	29.91	62	29.89	29.90	8	6,074	0.13%
2021/01/15	0	0.00	26	30.13	29.85	-26	6,042	-0.43%
2021/01/14	0	0.00	14	29.99	30.05	-14	5,906	-0.24%
2021/01/13	31	29.90	38	29.85	29.85	-7	5,892	-0.12%
2021/01/12	10	29.90	0	0.00	29.80	10	5,874	0.17%
2021/01/11	0	0.00	2	30.10	30.15	-2	5,800	-0.03%
2021/01/08	71	29.35	61	29.40	29.40	10	5,671	0.18%
2021/01/07	61	29.40	60	29.45	29.40	1	5,610	0.02%
2021/01/06	74	29.39	60	29.40	29.40	14	5,588	0.25%
2021/01/05	61	29.45	60	29.55	29.60	1	5,539	0.02%
2021/01/04	60.1	29.45	63	29.50	29.50	-2.9	5,540	-0.05%
2020/12/31	62	29.65	61	29.50	29.50	1	5,528	0.02%
2020/12/30	20	29.55	0	0.00	29.65	20	5,496	0.36%
2020/12/29	2	29.30	0	0.00	29.30	2	5,419	0.04%
2020/12/28	3	29.40	1	29.35	29.40	2	5,366	0.04%
2020/12/25	0.1	29.25	0	0.00	29.30	0.1	5,361	0.00%
2020/12/24	2.1	29.20	0	0.00	29.20	2.1	5,336	0.04%
2020/12/23	0.2	29.10	3	29.07	29.15	-2.8	5,323	-0.05%
2020/12/22	4	29.11	0	0.00	29.00	4	5,341	0.08%
2020/12/21	13.1	29.10	0	0.00	29.20	13.1	5,356	0.24%
2020/12/18	0.3	29.40	0	0.00	29.40	0.3	5,325	0.00%
2020/12/17	0.3	29.35	2	29.35	29.20	-1.8	5,288	-0.03%
2020/12/16	0.3	29.40	40	29.35	29.40	-39.8	5,248	-0.76%
2020/12/15	61.3	29.45	111	29.30	29.25	-49.8	5,195	-0.96%	大賣/
2020/12/14	26.3	29.97	2	29.85	29.80	24.3	5,096	0.48%
2020/12/11	45.1	29.91	33	29.87	29.70	12.1	5,063	0.24%
2020/12/10	120	30.14	73	30.05	30.05	47	4,961	0.95%	大買/
2020/12/09	95	31.28	111	31.21	31.15	-16	4,696	-0.34%	大賣/
2020/12/08	134	32.15	104.4	31.89	31.75	29.6	4,523	0.66%	大買/大賣/
2020/12/07	14	30.58	45.1	30.44	31.25	-31.1	3,891	-0.80%
2020/12/04	10	29.83	12	29.81	29.90	-2	3,535	-0.06%
2020/12/03	1	29.80	17.1	29.88	29.65	-16.1	3,472	-0.46%
2020/12/02	6	29.46	18	29.52	29.60	-12	3,435	-0.35%
2020/11/30	7.6	29.63	3	29.83	29.50	4.6	3,409	0.14%
2020/11/27	0	0.00	1	29.70	29.75	-1	3,366	-0.03%
2020/11/26	0	0.00	10	29.65	29.65	-10	3,339	-0.30%
2020/11/25	2	29.53	2.1	29.72	29.65	-0.1	3,340	0.00%
2020/11/24	4	29.78	7	29.91	29.60	-3	3,319	-0.09%
2020/11/23	3	29.48	4	29.50	29.60	-1	3,263	-0.03%
2020/11/20	60	29.20	61	29.10	29.10	-1	3,261	-0.03%
2020/11/19	1	29.20	2	29.25	29.20	-1	3,269	-0.03%
2020/11/18	0	0.00	1	29.10	29.20	-1	3,272	-0.03%
2020/11/17	62	29.05	60	29.00	29.00	2	3,295	0.06%
2020/11/16	64	29.06	70	29.13	29.10	-6	3,409	-0.18%
2020/11/13	1	29.35	0.1	29.25	29.35	0.9	3,388	0.03%
2020/11/12	60	29.20	60	29.10	29.10	0	3,373	0.00%
2020/11/11	14	29.13	2.2	29.18	29.35	11.8	3,394	0.35%
2020/11/10	0	0.00	1	28.95	29.00	-1	3,365	-0.03%
2020/11/06	6	28.98	0	0.00	28.85	6	3,665	0.16%
2020/11/03	0	0.00	1	28.70	28.70	-1	3,685	-0.03%
2020/11/02	25	28.15	25	28.30	28.30	0	3,703	0.00%
2020/10/30	1	28.40	12	28.27	28.20	-11	3,715	-0.30%
2020/10/29	1	28.35	0	0.00	28.45	1	3,722	0.03%
2020/10/27	3	28.70	0	0.00	28.65	3	3,775	0.08%
2020/10/26	2	28.90	3	28.85	28.85	-1	3,792	-0.03%
2020/10/23	2	29.00	0	0.00	28.95	2	3,837	0.05%
2020/10/21	30	29.15	36	28.99	28.95	-6	4,020	-0.15%
2020/10/20	1	28.75	0	0.00	28.90	1	4,113	0.02%
2020/10/16	30	28.50	32	28.61	28.60	-2	4,213	-0.05%
2020/10/15	1	28.50	0	0.00	28.60	1	4,251	0.02%
2020/10/13	34	28.25	30	28.25	28.25	4	4,424	0.09%
2020/10/08	60	28.68	33	28.55	28.55	27	4,601	0.59%
2020/10/07	10	28.75	0	0.00	28.70	10	4,946	0.20%
2020/10/06	1	28.50	1	28.65	28.50	0	5,298	0.00%
2020/09/30	0	0.00	3	28.40	28.60	-3	5,762	-0.05%
2020/09/29	0	0.00	2	28.25	28.10	-2	5,860	-0.03%
2020/09/25	1	27.55	34.6	27.56	27.60	-33.6	6,327	-0.53%
2020/09/24	2	27.75	5	27.85	27.65	-3	6,527	-0.05%
2020/09/23	21	28.17	0	0.00	28.15	21	6,661	0.32%
2020/09/21	0	0.00	4	28.95	28.90	-4	6,889	-0.06%
2020/09/17	10	28.90	10	28.85	28.85	0	7,138	0.00%
2020/09/16	5	28.85	0	0.00	28.85	5	7,190	0.07%
2020/09/15	3	29.05	0	0.00	28.85	3	7,247	0.04%
2020/09/14	0	0.00	1	29.05	29.00	-1	7,430	-0.01%
2020/09/11	3	29.12	0	0.00	29.00	3	7,485	0.04%
2020/09/10	0	0.00	24.7	29.13	29.10	-24.7	7,510	-0.33%
2020/09/09	6	28.35	0	0.00	28.55	6	7,488	0.08%
2020/09/07	1	28.60	0	0.00	28.45	1	7,756	0.01%
2020/09/03	5	28.70	0	0.00	28.70	5	8,277	0.06%
2020/09/02	0	0.00	6	28.90	28.85	-6	8,345	-0.07%
2020/08/31	22	28.95	20	28.90	28.90	2	8,629	0.02%
2020/08/28	0.8	29.15	0.8	29.15	29.15	0	8,671	0.00%
2020/08/27	14	28.89	11	28.82	28.85	3	8,748	0.03%
2020/08/26	2	29.05	1	28.85	28.95	1	8,858	0.01%
2020/08/25	0	0.00	2	28.30	28.35	-2	8,837	-0.02%
2020/08/24	0	0.00	20	28.00	28.10	-20	9,028	-0.22%
2020/08/21	10.1	28.05	10	27.95	27.95	0.1	9,124	0.00%
2020/08/20	13	27.94	0	0.00	27.75	13	9,210	0.14%
2020/08/19	34	28.62	0	0.00	28.45	34	9,233	0.37%
2020/08/18	7	28.78	0	0.00	28.75	7	9,372	0.07%
2020/08/17	16.3	28.81	2	28.90	28.85	14.3	9,759	0.15%
2020/08/14	1	28.45	0	0.00	28.45	1	10,623	0.01%
2020/08/13	49	28.35	30	28.25	28.25	19	10,698	0.18%
2020/08/12	35	28.93	29	28.75	28.75	6	10,562	0.06%
2020/08/11	0	0.00	6	29.38	29.40	-6	10,458	-0.06%
2020/08/06	10	29.35	11	29.45	29.40	-1	10,949	-0.01%
2020/08/04	10	29.25	0	0.00	29.30	10	11,202	0.09%
2020/08/03	19	29.24	0	0.00	29.20	19	11,308	0.17%
2020/07/31	2	29.10	1	29.25	29.55	1	11,359	0.01%
2020/07/30	4	29.11	0	0.00	29.15	4	11,446	0.03%
2020/07/29	60	29.10	70	28.67	29.00	-10	11,475	-0.09%
2020/07/28	47	28.78	46	28.25	28.25	1	11,504	0.01%
2020/07/27	74	28.87	62	28.55	28.55	12	11,547	0.10%
2020/07/24	69	29.27	60	29.00	29.00	9	11,509	0.08%
2020/07/23	64	29.65	60	29.60	29.60	4	11,390	0.04%
2020/07/22	60	29.73	60	29.75	29.75	0	11,429	0.00%
2020/07/21	12	29.90	0	0.00	29.85	12	11,397	0.11%
2020/07/20	30	29.45	31	29.67	29.65	-1	11,411	-0.01%
2020/07/17	58	29.86	63	29.56	29.55	-5	11,486	-0.04%
2020/07/16	50	30.03	31	30.15	30.15	19	11,564	0.16%
2020/07/15	81	29.99	21	30.05	29.85	60	11,684	0.51%
2020/07/14	91	29.97	1	30.30	30.35	90	11,764	0.77%
2020/07/13	54	34.15	18	34.01	34.20	36	11,554	0.31%
2020/07/10	12	34.00	99	34.00	33.90	-87	11,409	-0.76%
2020/07/09	82	33.49	31	33.55	33.55	51	11,334	0.45%
2020/07/08	20	33.55	0	0.00	33.55	20	11,280	0.18%
2020/07/07	31	33.25	2	33.50	33.35	29	11,272	0.26%
2020/07/06	3	33.85	29	33.91	33.95	-26	11,266	-0.23%
2020/07/03	1	32.95	21	33.24	33.30	-20	11,364	-0.18%
2020/07/02	3	32.73	34	32.70	32.75	-31	11,254	-0.28%
2020/07/01	13	32.50	0	0.00	32.40	13	11,141	0.12%
2020/06/30	21	32.41	0	0.00	32.40	21	11,075	0.19%
2020/06/29	0	0.00	1	32.35	32.25	-1	11,012	-0.01%
2020/06/22	1	31.60	2	31.85	31.60	-1	11,028	-0.01%
2020/06/19	10	31.45	2	31.40	31.45	8	11,190	0.07%
2020/06/17	6	31.30	5	31.40	31.30	1	11,142	0.01%
2020/06/16	7	31.58	0	0.00	31.55	7	11,267	0.06%
2020/06/15	26	31.14	2	31.43	31.05	24	11,582	0.21%
2020/06/12	6	30.93	0	0.00	31.50	6	11,701	0.05%
2020/06/11	6	32.09	2	32.50	32.05	4	11,810	0.03%
2020/06/10	4	32.91	1	32.80	32.80	3	11,843	0.03%
2020/06/09	0	0.00	2.4	32.31	32.35	-2.4	11,888	-0.02%
2020/06/08	1	32.30	0	0.00	32.10	1	12,160	0.01%
2020/06/05	0	0.00	3	32.35	32.55	-3	12,335	-0.02%
2020/06/04	5	32.00	0	0.00	32.20	5	12,519	0.04%
2020/06/03	3	32.02	3	32.10	31.95	0	12,684	0.00%
2020/06/02	7	31.96	0	0.00	31.95	7	12,674	0.06%
2020/06/01	10	32.30	0	0.00	32.35	10	12,701	0.08%
2020/05/29	1	32.60	1	32.45	32.30	0	12,842	0.00%
2020/05/28	12	32.17	1	32.20	32.05	11	13,010	0.08%
2020/05/27	1	32.05	1.4	32.12	32.05	-0.4	13,239	0.00%
2020/05/26	1	32.60	0	0.00	32.10	1	13,584	0.01%
2020/05/25	14	32.16	28	32.25	32.35	-14	13,635	-0.10%
2020/05/22	3	32.90	10	32.91	32.40	-7	13,734	-0.05%
2020/05/21	9	32.98	18	32.99	33.30	-9	13,906	-0.06%
2020/05/20	0	0.00	3	30.85	30.70	-3	13,366	-0.02%
2020/05/19	3	30.13	3	30.13	30.10	0	14,171	0.00%
2020/05/18	2	29.65	1	29.65	29.75	1	14,846	0.01%
2020/05/15	7	29.64	0	0.00	29.75	7	15,551	0.05%
2020/05/14	10	30.20	1	30.40	30.10	9	15,703	0.06%
2020/05/13	2	31.00	1	30.85	31.00	1	15,635	0.01%
2020/05/12	3	31.07	0	0.00	31.35	3	15,550	0.02%
2020/05/11	5	30.80	1	30.90	30.80	4	15,487	0.03%
2020/05/08	5	30.73	8	30.71	30.50	-3	15,395	-0.02%
2020/05/06	8	30.70	2	30.70	30.50	6	15,231	0.04%
2020/05/05	1	30.30	5	30.30	30.25	-4	15,125	-0.03%
2020/04/30	0	0.00	3	30.67	30.60	-3	15,050	-0.02%
2020/04/29	6	30.40	11	30.45	30.50	-5	15,013	-0.03%
2020/04/28	0.1	30.35	0	0.00	30.35	0.1	14,991	0.00%
2020/04/27	4	30.13	5	30.07	30.25	-1	15,081	-0.01%
2020/04/24	7	29.40	1	29.55	29.40	6	15,045	0.04%
2020/04/23	2	29.55	2	29.95	29.60	0	15,106	0.00%
2020/04/22	3	28.98	3	28.95	29.50	0	15,092	0.00%
2020/04/21	10	29.80	17	29.56	29.40	-7	15,059	-0.05%
2020/04/20	2	30.55	5	30.45	30.35	-3	14,935	-0.02%
2020/04/17	3	31.43	4	31.41	30.85	-1	14,813	-0.01%
2020/04/16	2	31.65	3	31.38	31.40	-1	14,601	-0.01%
2020/04/15	2	31.03	15	31.05	31.20	-13	14,441	-0.09%
2020/04/14	30	30.67	6	30.68	30.80	24	14,234	0.17%
2020/04/13	5	29.50	2	29.33	29.35	3	14,016	0.02%
2020/04/10	6	29.14	0	0.00	29.15	6	13,957	0.04%
2020/04/09	13	29.45	36	29.10	29.05	-23	13,866	-0.17%
2020/04/08	4.1	29.09	14	28.21	29.10	-9.9	13,659	-0.07%
2020/04/07	10.7	27.56	1	27.70	27.55	9.7	13,336	0.07%
2020/04/06	9	27.24	3	27.25	27.30	6	13,221	0.05%
2020/04/01	5	27.00	0	0.00	27.25	5	13,146	0.04%
2020/03/31	1	27.00	1	27.50	27.15	0	13,076	0.00%
2020/03/27	7	27.37	1	27.40	26.85	6	12,952	0.05%
2020/03/26	1	26.00	4	26.20	26.85	-3	12,801	-0.02%
2020/03/25	21.5	27.17	1	27.05	26.45	20.5	12,784	0.16%
2020/03/24	0.9	25.80	0.5	25.80	25.80	0.4	12,601	0.00%
2020/03/23	12	23.68	15	23.98	24.10	-3	12,552	-0.02%
2020/03/20	1.5	25.27	20	24.98	25.10	-18.5	12,500	-0.15%
2020/03/19	31	23.75	54	23.43	23.40	-23	12,332	-0.19%
2020/03/18	10	26.35	2	26.58	26.00	8	11,994	0.07%
2020/03/17	14	27.57	1	26.65	26.80	13	11,782	0.11%
2020/03/16	7	28.76	6	28.60	27.75	1	11,545	0.01%
2020/03/13	8	28.01	3	27.55	28.95	5	11,507	0.04%
2020/03/12	7	29.94	4	29.99	30.05	3	11,085	0.03%
2020/03/11	23	32.29	1	32.55	31.60	22	10,744	0.20%
2020/03/10	58.8	33.24	9	33.21	33.35	49.8	10,395	0.48%
2020/03/09	3.3	33.33	2	33.08	32.70	1.3	10,107	0.01%
2020/03/05	19	34.13	2	34.13	34.25	17	9,839	0.17%
2020/03/04	15	33.83	2	34.00	33.70	13	9,695	0.13%
2020/03/03	11	34.89	0	0.00	34.50	11	9,468	0.12%
2020/03/02	3	33.72	5	33.81	34.25	-2	9,098	-0.02%
2020/02/27	4	34.34	144	35.09	34.05	-140	8,789	-1.59%	大賣/鉅額交易
2020/02/26	9	34.72	85	34.97	34.75	-76	8,378	-0.91%
2020/02/25	23	34.70	4	34.78	34.55	19	8,182	0.23%
2020/02/24	4	34.85	3	34.75	35.10	1	7,914	0.01%
2020/02/21	4.1	34.68	7	34.51	34.20	-2.9	7,428	-0.04%
2020/02/20	45	34.54	122	34.47	34.40	-77	7,200	-1.07%	大賣/
2020/02/19	8	33.07	8	33.01	33.50	0	6,467	0.00%
2020/02/18	23	31.75	11	31.85	31.60	12	5,842	0.21%
2020/02/17	7	30.32	8	30.33	30.50	-1	5,350	-0.02%
2020/02/14	2	29.90	1	30.00	29.70	1	5,272	0.02%
2020/02/13	20	29.30	1.4	29.35	29.35	18.6	5,375	0.35%
2020/02/12	1	29.45	3	29.48	29.45	-2	5,428	-0.04%
2020/02/11	2	28.75	0	0.00	28.70	2	5,418	0.04%
2020/02/10	0	0.00	18	28.60	28.65	-18	5,423	-0.33%
2020/02/05	0	0.00	2	28.60	28.50	-2	5,408	-0.04%
2020/02/03	4	27.88	0	0.00	28.40	4	5,355	0.07%
2020/01/31	52	29.05	2	29.00	29.00	50	5,286	0.95%
2020/01/30	2	28.55	24	28.77	28.95	-22	5,300	-0.42%
2020/01/20	4	30.46	2	30.50	30.35	2	5,211	0.04%
2020/01/16	0	0.00	4	29.95	29.95	-4	5,315	-0.08%
2020/01/15	0	0.00	2	29.88	29.85	-2	5,260	-0.04%
2020/01/14	2	29.65	0	0.00	29.70	2	5,180	0.04%
2020/01/13	0	0.00	2	29.20	29.20	-2	5,078	-0.04%
2020/01/10	5	29.04	16	29.01	29.00	-11	5,041	-0.22%
2020/01/09	2	28.35	5	28.40	28.30	-3	4,987	-0.06%
2020/01/08	10	28.20	0	0.00	28.15	10	5,030	0.20%
2020/01/07	1	28.50	0	0.00	28.55	1	5,001	0.02%
2020/01/06	1	28.55	2	28.50	28.60	-1	4,970	-0.02%
2020/01/02	0	0.00	2	28.95	28.95	-2	4,932	-0.04%
2019/12/31	1	29.00	0	0.00	29.00	1	4,892	0.02%
2019/12/19	5	29.25	1.1	29.34	29.20	4	4,929	0.08%
2019/12/18	0	0.00	3	29.20	29.20	-3	4,875	-0.06%
2019/12/13	1	28.70	0	0.00	28.65	1	4,720	0.02%
2019/12/12	4	28.66	0	0.00	28.70	4	4,641	0.09%
2019/12/11	8	28.78	0	0.00	28.70	8	4,646	0.17%
2019/12/10	0	0.00	1	29.10	28.80	-1	4,624	-0.02%
2019/12/04	1	27.80	0	0.00	27.90	1	4,382	0.02%
2019/12/02	4	27.99	0	0.00	28.00	4	4,352	0.09%
2019/11/26	1	28.30	0	0.00	28.50	1	4,267	0.02%
2019/11/22	3	28.80	0	0.00	28.70	3	4,306	0.07%
2019/11/20	1	28.90	0	0.00	28.90	1	4,255	0.02%
2019/11/19	1	29.60	42	29.60	29.30	-41	4,174	-0.98%
2019/11/18	1	29.30	5	29.20	29.30	-4	4,043	-0.10%
2019/11/15	1	28.80	20	28.66	28.60	-19	3,849	-0.49%
2019/11/14	4	28.58	9	28.51	28.70	-5	3,743	-0.13%
2019/11/13	52	28.88	2	28.75	28.90	50	3,464	1.44%
2019/11/12	10	28.05	0	0.00	28.50	10	3,212	0.31%
2019/11/11	1	27.75	1	28.05	27.75	0	2,970	0.00%
2019/11/07	1	27.00	0	0.00	26.90	1	2,700	0.04%
2019/11/05	0	0.00	1	26.95	26.95	-1	2,653	-0.04%
2019/11/04	1	26.75	10	26.75	26.75	-9	2,631	-0.34%
2019/11/01	0	0.00	1	26.65	26.75	-1	2,631	-0.04%
2019/10/29	16	26.49	0	0.00	26.60	16	2,615	0.61%
2019/10/28	10	26.95	1	26.95	26.90	9	2,532	0.36%
2019/10/25	15	27.05	12	27.08	27.10	3	2,462	0.12%
2019/10/23	1	25.90	0	0.00	25.75	1	2,196	0.05%
2019/10/22	0	0.00	10	25.85	25.75	-10	2,188	-0.46%
2019/10/21	11	25.70	0	0.00	25.75	11	2,177	0.51%
2019/10/18	2	25.45	0	0.00	25.45	2	2,161	0.09%
2019/10/16	3	25.48	0	0.00	25.70	3	2,100	0.14%
2019/10/15	10	25.80	0.2	25.95	25.90	9.9	2,048	0.48%
2019/10/14	1	25.85	0	0.00	25.90	1	2,046	0.05%
2019/10/09	5	25.94	0	0.00	25.70	5	2,060	0.24%
2019/10/08	1	26.10	0	0.00	26.10	1	2,040	0.05%
2019/10/07	0	0.00	1.3	25.97	26.00	-1.3	2,040	-0.06%
2019/10/01	2	26.00	1	26.15	26.10	1	2,010	0.05%
2019/09/26	1	26.55	0	0.00	26.25	1	1,941	0.05%
2019/09/25	0.1	26.10	0	0.00	26.00	0.1	1,854	0.01%
2019/09/24	1	26.40	1	26.45	26.45	0	1,789	0.00%
2019/09/12	1	26.40	0	0.00	26.50	1	1,713	0.06%
2019/09/09	1	27.25	0	0.00	27.30	1	1,641	0.06%
2019/09/06	0	0.00	3	27.60	27.55	-3	1,642	-0.18%
2019/08/30	2	27.45	0.1	27.80	27.60	1.9	1,658	0.11%
2019/08/29	0	0.00	1	27.20	27.30	-1	1,637	-0.06%
2019/08/28	0	0.00	0.2	26.90	26.65	-0.2	1,599	-0.01%
2019/08/27	1	31.55	0	0.00	31.55	1	1,530	0.07%
2019/08/22	1	31.70	0	0.00	31.75	1	1,449	0.07%
2019/08/21	1	31.95	0	0.00	31.90	1	1,443	0.07%
2019/08/16	0	0.00	1	31.45	31.45	-1	1,421	-0.07%
2019/08/06	1	30.60	0	0.00	31.00	1	1,433	0.07%
2019/07/29	0	0.00	1	32.30	32.35	-1	1,508	-0.07%
2019/07/26	3	32.15	0	0.00	32.10	3	1,510	0.20%
2019/07/18	1	32.15	0	0.00	32.05	1	1,486	0.07%
2019/07/15	0	0.00	1	32.45	32.45	-1	1,471	-0.07%
2019/07/12	0	0.00	2	32.15	32.15	-2	1,465	-0.14%
2019/07/10	0	0.00	0.2	31.70	31.80	-0.2	1,440	-0.01%
2019/07/01	0.8	31.30	0	0.00	31.35	0.8	1,550	0.05%
2019/06/28	0	0.00	2	31.10	31.10	-2	1,556	-0.13%
2019/06/25	0	0.00	2	30.75	30.95	-2	1,562	-0.13%
2019/06/11	0	0.00	1	29.80	29.75	-1	1,813	-0.06%
2019/06/05	1	29.25	0	0.00	29.20	1	1,888	0.05%
2019/05/28	2	29.50	0	0.00	28.60	2	2,349	0.09%
2019/05/14	2	28.90	2	29.45	29.65	0	2,385	0.00%
2019/05/13	4	29.44	5	29.31	29.35	-1	2,394	-0.04%
2019/05/02	0	0.00	41	32.35	32.35	-41	2,329	-1.76%
2019/04/29	0	0.00	13.4	32.09	31.95	-13.4	2,323	-0.58%
2019/04/25	0.3	31.60	0	0.00	31.65	0.3	2,319	0.01%
2019/04/23	1	31.50	0	0.00	31.65	1	2,340	0.04%
2019/04/22	1	31.35	0	0.00	31.45	1	2,363	0.04%
2019/04/15	0	0.00	10	31.70	31.60	-10	2,356	-0.42%
2019/04/11	7	32.00	0	0.00	32.00	7	2,324	0.30%
2019/04/10	40	32.05	0	0.00	32.05	40	2,315	1.73%
2019/04/09	1	32.50	0	0.00	32.50	1	2,297	0.04%
2019/04/08	0	0.00	1	32.50	32.50	-1	2,306	-0.04%
2019/04/01	10	31.50	0	0.00	31.65	10	2,436	0.41%
2019/03/28	1	31.50	0	0.00	31.60	1	2,611	0.04%
2019/03/27	2	31.65	0	0.00	31.65	2	2,647	0.08%
2019/03/21	0	0.00	0.3	31.50	31.50	-0.3	2,683	-0.01%
2019/03/18	0	0.00	2	31.15	31.30	-2	2,621	-0.08%
2019/03/12	1	31.00	0	0.00	30.80	1	2,340	0.04%
2019/03/08	0	0.00	1	30.80	31.15	-1	2,259	-0.04%
2019/03/07	1	31.55	0	0.00	31.05	1	2,233	0.04%
2019/03/06	0	0.00	4	31.89	31.80	-4	2,191	-0.18%
2019/03/05	1	31.75	1	31.61	32.05	0	2,155	0.00%
2019/03/04	0	0.00	2	31.80	31.90	-2	2,056	-0.10%
2019/02/21	1	28.60	0	0.00	28.60	1	1,692	0.06%
2019/02/14	1	28.20	0	0.00	28.30	1	1,639	0.06%
2019/01/29	1	27.55	0	0.00	27.65	1	1,517	0.07%
2018/12/25	0	0.00	9	23.77	23.40	-9	1,630	-0.55%
2018/12/24	4	24.58	0	0.00	24.05	4	1,552	0.26%
2018/12/22	6	24.33	0	0.00	24.70	6	1,474	0.41%
2018/12/21	1	23.85	0	0.00	23.85	1	1,450	0.07%
2018/12/20	1	25.10	0	0.00	24.90	1	1,287	0.08%
2018/12/06	0	0.00	2	27.25	27.15	-2	1,237	-0.16%
2018/11/13	0	0.00	2	27.00	27.00	-2	1,756	-0.11%
2018/10/31	0.9	25.10	0	0.00	25.10	0.9	1,784	0.05%
2018/10/29	1	24.60	0	0.00	24.65	1	1,776	0.06%
2018/10/22	2	24.50	0	0.00	24.45	2	1,743	0.11%
2018/10/18	1	25.10	0	0.00	25.15	1	1,711	0.06%
2018/10/17	1	25.90	0	0.00	25.70	1	1,691	0.06%
2018/10/09	0	0.00	5	26.50	26.85	-5	1,676	-0.30%
2018/10/04	5	26.60	0	0.00	26.65	5	1,621	0.31%
2018/10/03	2	27.20	0	0.00	26.90	2	1,594	0.13%
2018/10/02	1	28.00	0	0.00	27.75	1	1,527	0.07%
2018/09/28	2	28.28	0	0.00	28.40	2	1,507	0.13%
2018/09/18	0	0.00	5	28.50	28.35	-5	1,493	-0.33%
2018/09/11	0	0.00	2	28.45	28.60	-2	1,469	-0.14%
2018/09/07	1	29.20	5	29.75	29.45	-4	1,456	-0.27%
2018/09/06	5	30.05	1	29.85	29.85	4	1,415	0.28%
2018/09/04	0	0.00	3	35.50	35.40	-3	1,298	-0.23%
2018/09/03	1	35.50	0	0.00	35.60	1	1,234	0.08%
2018/08/31	0	0.00	1	35.30	35.50	-1	1,183	-0.08%
2018/08/27	0	0.00	1	34.70	34.80	-1	1,137	-0.09%
2018/08/15	2	33.90	0	0.00	34.05	2	1,146	0.17%
2018/08/14	1	33.75	0	0.00	34.05	1	1,150	0.09%
2018/07/09	0	0.00	6	32.90	32.85	-6	1,217	-0.49%
2018/06/22	6	32.70	0	0.00	32.95	6	1,308	0.46%
2018/05/21	0	0.00	3	32.80	32.90	-3	1,485	-0.20%
2018/05/09	0	0.00	1	32.10	32.15	-1	1,616	-0.06%
2018/05/07	1	31.70	0	0.00	31.70	1	1,629	0.06%
2018/04/26	1	32.10	1	31.90	31.80	0	1,703	0.00%
2018/04/11	0	0.00	0.2	33.25	33.30	-0.2	2,009	-0.01%
2018/04/10	2	33.50	0	0.00	33.75	2	1,996	0.10%
2018/04/03	0	0.00	1	33.60	33.65	-1	2,015	-0.05%
2018/03/29	20	33.65	0	0.00	33.65	20	2,021	0.99%
2018/03/28	1	33.30	0	0.00	33.50	1	2,027	0.05%
2018/03/27	0	0.00	1	33.45	33.45	-1	2,024	-0.05%
2018/03/26	1	33.00	0	0.00	32.90	1	1,997	0.05%
2018/03/16	1	32.80	0	0.00	33.80	1	2,363	0.04%
2018/03/09	0	0.00	1	32.10	32.20	-1	2,224	-0.04%
2018/02/06	4	30.35	0	0.00	30.50	4	2,617	0.15%
2018/02/05	3	32.75	0	0.00	32.85	3	2,566	0.12%
2018/01/26	0	0.00	1	33.70	33.80	-1	2,610	-0.04%
2018/01/25	0	0.00	0.1	33.85	33.90	-0.1	2,611	0.00%
2018/01/23	1	34.15	0	0.00	34.00	1	2,630	0.04%
2018/01/17	1	33.60	0	0.00	33.45	1	2,596	0.04%
2018/01/16	1	33.65	0	0.00	33.90	1	2,645	0.04%
2018/01/15	1	33.85	0	0.00	34.00	1	2,643	0.04%
2018/01/10	5	34.21	0	0.00	33.95	5	2,695	0.19%
2018/01/08	2	35.35	0	0.00	35.55	2	2,654	0.08%