神達 (3706)-華南永昌-古亭券商分點個股進出

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
45.95
漲跌
▲0.50
漲幅
+1.10%
成交量
5,556張
產業
上市電腦週邊類股
862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－華南永昌-古亭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/06/14	6	45.67	0	0.00	45.95	6	29,522	0.02%
2024/06/13	0	0.00	1.2	45.62	45.45	-1.2	29,641	0.00%
2024/06/12	0	0.00	1	45.10	45.15	-1	29,801	0.00%
2024/06/11	19	45.77	8	45.92	45.10	11	30,032	0.04%
2024/06/07	3	46.40	1	46.10	45.70	2	30,461	0.01%
2024/06/06	0.1	46.60	2	46.85	46.60	-1.9	30,717	-0.01%
2024/06/05	5	47.78	4	46.65	46.65	1	30,788	0.00%
2024/06/04	0	0.00	0.1	47.90	47.75	-0.1	30,772	0.00%
2024/05/31	4	47.65	3.1	47.86	47.50	0.9	30,623	0.00%
2024/05/30	1	48.50	0	0.00	47.60	1	30,611	0.00%
2024/05/29	1	49.10	2.3	48.85	49.00	-1.3	30,586	0.00%
2024/05/28	1	48.55	10	48.44	48.35	-9	30,460	-0.03%
2024/05/27	10	48.88	8	48.67	48.40	2	30,404	0.01%
2024/05/24	8	48.38	23	48.37	48.35	-15	30,334	-0.05%
2024/05/23	11	48.65	10.1	48.90	48.00	0.9	30,104	0.00%
2024/05/22	40	49.08	45.2	49.16	49.50	-5.2	29,750	-0.02%
2024/05/21	17	47.53	16.2	47.34	47.95	0.8	29,279	0.00%
2024/05/20	1.1	45.01	1	46.40	45.80	0.1	28,708	0.00%
2024/05/17	3.2	45.89	3.1	46.21	45.90	0	28,138	0.00%
2024/05/16	4.1	47.29	6	47.66	46.80	-1.9	27,886	-0.01%
2024/05/15	12	47.14	4	47.00	47.40	8	27,835	0.03%
2024/05/14	9	47.09	11.3	46.66	48.00	-2.3	27,668	-0.01%
2024/05/13	4	44.80	2.2	44.63	44.85	1.9	27,147	0.01%
2024/05/10	6	44.28	4	44.36	44.10	2	27,071	0.01%
2024/05/08	0	0.00	5	42.80	42.95	-5	26,814	-0.02%
2024/05/07	1.2	42.92	0	0.00	43.00	1.2	26,976	0.00%
2024/05/06	3	43.53	23	43.39	43.20	-20	26,908	-0.07%
2024/05/03	13	44.54	1	44.70	43.75	12	26,916	0.04%
2024/05/02	5	44.61	0	0.00	44.60	5	27,037	0.02%
2024/04/30	0	0.00	1	45.35	45.40	-1	27,395	0.00%
2024/04/29	3	46.25	2.2	45.94	45.90	0.9	27,857	0.00%
2024/04/26	14	45.80	1.1	45.70	45.70	12.9	28,831	0.04%
2024/04/24	2	44.13	1.3	44.24	44.60	0.7	29,086	0.00%
2024/04/22	0.1	43.85	0	0.00	42.20	0.1	29,228	0.00%
2024/04/19	9	44.05	9	43.74	43.70	0	29,229	0.00%
2024/04/18	0	45.00	0	0.00	44.70	0	29,358	0.00%
2024/04/17	1.3	45.28	2.2	45.22	45.00	-0.9	29,809	0.00%
2024/04/16	18	45.27	1	45.60	44.55	17	30,455	0.06%
2024/04/15	0	0.00	2	47.68	46.85	-2	30,218	-0.01%
2024/04/12	1.2	48.84	8.7	48.97	48.60	-7.6	30,070	-0.03%
2024/04/11	6	48.85	3.6	48.78	48.85	2.4	30,088	0.01%
2024/04/10	2	50.00	1	50.70	49.55	1	30,183	0.00%
2024/04/09	4	49.94	2	50.00	50.00	2	30,203	0.01%
2024/04/08	7	50.32	1	50.10	50.20	6	30,454	0.02%
2024/04/03	1	49.85	6	50.19	50.00	-5	30,964	-0.02%
2024/04/02	3.1	50.40	1	50.00	50.10	2.1	32,738	0.01%
2024/04/01	15	51.07	9	51.97	51.10	6	32,628	0.02%
2024/03/29	7	51.43	2	51.25	51.50	5	32,317	0.02%
2024/03/28	12	53.03	4	53.68	52.20	8	31,969	0.03%
2024/03/27	17	56.24	35.5	56.03	56.70	-18.5	30,939	-0.06%
2024/03/26	6	52.22	16	53.18	53.20	-10	29,545	-0.03%
2024/03/25	10	54.65	12	54.26	54.00	-2	29,445	-0.01%
2024/03/22	16.1	56.51	14	54.85	54.00	2.1	28,813	0.01%
2024/03/21	39	55.29	40	56.33	57.90	-1	26,387	0.00%
2024/03/20	13	51.08	43.8	52.58	53.60	-30.8	23,391	-0.13%
2024/03/19	71	48.73	102	48.64	48.80	-31	21,293	-0.15%	大賣/
2024/03/18	5	45.75	28.1	45.93	46.50	-23.1	20,908	-0.11%
2024/03/15	0	0.00	1	45.30	45.60	-1	20,820	0.00%
2024/03/14	4	45.91	0	0.00	45.55	4	20,658	0.02%
2024/03/13	33	45.77	0.2	45.58	45.65	32.9	20,533	0.16%
2024/03/12	0	0.00	3.1	44.76	45.30	-3.1	20,128	-0.02%
2024/03/11	4	43.80	0	0.00	43.70	4	19,919	0.02%
2024/03/06	2.1	43.64	1	43.35	43.30	1.1	20,391	0.01%
2024/03/05	0	0.00	1	43.40	43.55	-1	20,432	0.00%
2024/03/04	0	0.00	1	43.65	43.20	-1	20,436	0.00%
2024/03/01	7	42.91	6	42.78	43.05	1	20,313	0.00%
2024/02/29	1	41.50	1	41.70	42.30	0	20,308	0.00%
2024/02/27	10	42.55	0	0.00	41.60	10	20,415	0.05%
2024/02/26	6.1	43.04	7	43.35	42.95	-1	20,354	0.00%
2024/02/23	2	44.75	3	44.70	43.60	-1	20,439	0.00%
2024/02/22	67	45.39	64	45.65	44.45	3	20,545	0.01%
2024/02/21	1.1	43.79	20	43.75	43.75	-18.9	20,177	-0.09%
2024/02/20	6.1	43.72	21	44.12	43.75	-14.9	20,306	-0.07%
2024/02/19	2	44.23	4	44.69	44.15	-2	20,252	-0.01%
2024/02/16	0	0.00	12	45.37	45.60	-12	20,286	-0.06%
2024/02/15	1	45.50	66	44.65	45.10	-65	20,101	-0.32%
2024/02/05	0.1	44.80	2	44.80	44.80	-1.9	19,880	-0.01%
2024/02/02	6	45.15	43	45.13	45.10	-37	19,884	-0.19%
2024/02/01	16	44.61	35	44.61	44.65	-19	19,825	-0.10%
2024/01/31	2	45.38	100	45.20	45.00	-98	19,888	-0.49%
2024/01/30	143	46.38	9.1	45.70	46.40	133.9	19,712	0.68%	大買/鉅額交易
2024/01/29	2	45.25	7	45.33	45.30	-5	19,491	-0.03%
2024/01/26	1	45.25	1	44.45	44.50	0	19,452	0.00%
2024/01/25	2	46.33	1	45.45	45.40	1	19,385	0.01%
2024/01/24	3	46.27	9	46.78	46.10	-6	19,145	-0.03%
2024/01/23	4	46.41	4	46.21	46.40	0	18,790	0.00%
2024/01/22	8.2	46.30	11	46.48	46.40	-2.8	18,283	-0.02%
2024/01/19	10	44.62	26	44.52	44.85	-16	17,193	-0.09%
2024/01/18	1	42.70	1	42.70	43.35	0	16,714	0.00%
2024/01/16	10.1	43.94	4	43.39	43.60	6.1	16,614	0.04%
2024/01/15	1	44.15	1	44.05	43.95	0	16,467	0.00%
2024/01/12	1.3	44.28	1	44.00	43.55	0.3	16,410	0.00%
2024/01/11	5.1	44.23	5	44.26	44.55	0.1	16,224	0.00%
2024/01/10	13	43.40	8	43.18	43.65	5	15,998	0.03%
2024/01/09	2	42.00	2	42.55	41.95	0	15,344	0.00%
2024/01/08	0	0.00	10	42.45	42.15	-10	15,597	-0.06%
2024/01/05	5	42.15	0	0.00	42.25	5	16,105	0.03%
2024/01/04	12	42.12	7	42.51	42.10	5	16,376	0.03%
2024/01/03	1	43.20	2	43.03	43.30	-1	16,329	-0.01%
2024/01/02	7	43.81	13	43.17	43.20	-6	16,273	-0.04%
2023/12/29	10	44.81	7	44.28	44.55	3	15,997	0.02%
2023/12/28	111.2	45.15	108	45.29	45.00	3.2	15,338	0.02%	大買/大賣/
2023/12/27	1	42.55	8	42.41	42.55	-7	13,513	-0.05%
2023/12/26	2	42.10	1	42.00	42.10	1	13,726	0.01%
2023/12/22	2	41.70	1	41.50	41.60	1	13,969	0.01%
2023/12/21	3	40.90	4	41.54	41.50	-1	14,021	-0.01%
2023/12/20	6.5	41.53	11	41.21	41.65	-4.5	14,239	-0.03%
2023/12/18	7	40.19	0	0.00	40.30	7	14,458	0.05%
2023/12/15	4.1	40.10	6	40.15	40.25	-1.9	15,181	-0.01%
2023/12/14	1	41.20	7	41.45	40.70	-6	15,435	-0.04%
2023/12/13	10	42.63	4	42.99	41.20	6	15,245	0.04%
2023/12/12	0	0.00	1	41.35	40.90	-1	14,422	-0.01%
2023/12/11	0	0.00	5.5	41.24	41.15	-5.5	14,501	-0.04%
2023/12/08	5	41.80	10	41.25	40.95	-5	14,553	-0.03%
2023/12/07	1	41.05	0.3	41.35	41.15	0.7	14,461	0.00%
2023/12/06	1	41.35	0	0.00	41.15	1	14,542	0.01%
2023/12/05	5	40.80	13.2	40.88	40.75	-8.2	14,492	-0.06%
2023/12/04	20	41.20	0.7	41.29	41.25	19.3	14,429	0.13%
2023/12/01	15	41.27	15.2	41.62	41.40	-0.2	14,215	0.00%
2023/11/30	0	0.00	2	40.10	40.20	-2	13,802	-0.01%
2023/11/28	0.7	39.05	0	0.00	39.30	0.7	13,956	0.01%
2023/11/24	3	39.92	5	39.80	39.75	-2	14,088	-0.01%
2023/11/23	5	41.65	5	41.45	40.90	0	14,040	0.00%
2023/11/22	1.7	40.96	1.7	41.11	40.75	0	14,038	0.00%
2023/11/21	0	0.00	2	41.70	42.20	-2	14,068	-0.01%
2023/11/20	5	41.00	1.2	40.68	41.20	3.8	14,328	0.03%
2023/11/17	1	39.35	12	40.15	40.90	-11	14,375	-0.08%
2023/11/15	10	39.50	0.1	39.35	38.70	10	14,825	0.07%
2023/11/14	1	39.90	0	0.00	39.85	1	16,064	0.01%
2023/11/13	1	39.45	1	39.80	39.70	0	16,441	0.00%
2023/11/10	26	39.08	27	39.42	39.50	-1	16,710	-0.01%
2023/11/09	0	0.00	20	38.82	38.85	-20	16,978	-0.12%
2023/11/08	21.2	39.28	0	0.00	39.10	21.2	17,277	0.12%
2023/11/07	0	0.00	0.3	38.47	38.80	-0.3	17,499	0.00%
2023/11/02	2	37.80	1	38.10	37.90	1	19,410	0.01%
2023/10/31	0	0.00	0.7	37.05	36.75	-0.7	21,299	0.00%
2023/10/27	1	38.50	2	38.45	38.15	-1	21,611	0.00%
2023/10/26	2	38.75	1	38.45	38.20	1	21,951	0.00%
2023/10/25	1	39.00	2	39.18	39.00	-1	22,087	0.00%
2023/10/23	10	37.65	0	0.00	38.30	10	22,215	0.05%
2023/10/20	4.2	37.41	7	37.89	37.95	-2.8	22,467	-0.01%
2023/10/19	2	37.25	0	0.00	38.00	2	22,749	0.01%
2023/10/18	2	37.90	1	38.00	37.50	1	23,174	0.00%
2023/10/17	1.1	40.37	2	39.35	39.35	-0.9	23,530	0.00%
2023/10/16	22.1	40.14	0	0.00	39.80	22.1	26,345	0.08%
2023/10/13	12.1	42.33	13	41.76	42.00	-0.9	30,275	0.00%
2023/10/12	8	40.75	7	41.46	41.85	1	30,070	0.00%
2023/10/11	0	0.00	7	40.65	39.65	-7	30,478	-0.02%
2023/10/05	1	41.35	17	41.57	41.65	-16	32,976	-0.05%
2023/10/04	1.1	40.86	0	0.00	41.20	1.1	33,163	0.00%
2023/10/03	10	41.50	8	41.59	41.45	2	33,217	0.01%
2023/10/02	38	42.56	13.1	42.50	42.50	24.9	33,214	0.07%
2023/09/28	1	40.80	17	41.33	40.75	-16	33,075	-0.05%
2023/09/27	8	40.58	4	40.66	40.80	4	33,344	0.01%
2023/09/26	2	40.25	24	40.29	40.10	-22	34,282	-0.06%
2023/09/25	29	41.00	70.1	41.11	40.10	-41.1	34,571	-0.12%
2023/09/22	28	40.34	12	40.35	40.80	16	34,366	0.05%
2023/09/21	13	38.59	17	38.98	39.25	-4	34,107	-0.01%
2023/09/20	103	40.05	67.2	40.14	39.50	35.8	34,089	0.11%	大買/
2023/09/19	13	39.00	17	38.88	38.45	-4	33,817	-0.01%
2023/09/18	4	37.99	1	37.80	37.80	3	34,400	0.01%
2023/09/15	0	0.00	4	38.70	38.70	-4	34,706	-0.01%
2023/09/14	0	0.00	1	39.05	38.70	-1	34,870	0.00%
2023/09/13	1	38.15	0	0.00	38.55	1	35,439	0.00%
2023/09/12	27.1	38.45	7	38.40	38.45	20.1	37,017	0.05%
2023/09/11	1	38.20	1	38.10	38.20	0	38,498	0.00%
2023/09/08	10	39.39	0	0.00	39.25	10	38,420	0.03%
2023/09/06	5	40.29	0	0.00	40.15	5	38,619	0.01%
2023/09/05	3	39.95	1	40.35	40.35	2	38,718	0.01%
2023/09/04	1.4	39.86	1	39.85	39.90	0.4	38,830	0.00%
2023/09/01	14	40.10	0	0.00	39.75	14	38,850	0.04%
2023/08/31	5	40.23	5	40.51	40.55	0	38,766	0.00%
2023/08/30	6	41.47	2	42.00	40.95	4	38,883	0.01%
2023/08/29	6.2	41.39	3	41.20	41.20	3.2	39,373	0.01%
2023/08/28	1	41.95	2	41.35	41.35	-1	40,556	0.00%
2023/08/25	14	42.16	1	42.80	41.70	13	40,916	0.03%
2023/08/24	7	43.67	1	43.50	43.30	6	40,875	0.01%
2023/08/23	2.6	43.47	7.8	43.69	44.00	-5.2	40,874	-0.01%
2023/08/22	9	43.60	6	44.00	43.20	3	40,647	0.01%
2023/08/21	4	44.51	3	43.72	43.30	1	40,346	0.00%
2023/08/18	35	45.57	19	45.78	44.05	16	39,988	0.04%
2023/08/17	5	42.35	7	42.89	43.10	-2	38,655	-0.01%
2023/08/16	3	42.88	1	42.75	43.00	2	38,358	0.01%
2023/08/15	0	0.00	2	44.00	43.35	-2	38,455	-0.01%
2023/08/14	4	42.54	29	42.36	42.80	-25	38,131	-0.07%
2023/08/11	38	43.01	3	43.42	42.85	35	37,795	0.09%
2023/08/10	11	42.74	16	42.98	42.30	-5	37,397	-0.01%
2023/08/09	35	45.11	3	45.65	45.00	32	36,606	0.09%
2023/08/08	18.6	47.37	23	46.98	46.35	-4.4	36,084	-0.01%
2023/08/07	16.2	47.69	4.5	46.44	48.45	11.7	35,289	0.03%
2023/08/04	5	44.90	2.2	45.52	45.15	2.8	33,829	0.01%
2023/08/02	40	45.17	30	46.30	44.95	10	33,238	0.03%
2023/08/01	4.1	48.14	0	0.00	48.60	4.1	32,945	0.01%
2023/07/31	6	50.87	29	49.47	47.05	-23	32,749	-0.07%
2023/07/28	10.7	48.33	1.5	48.57	49.50	9.2	32,343	0.03%
2023/07/27	5.1	47.02	1.3	47.01	46.80	3.8	32,140	0.01%
2023/07/26	4.1	48.07	17	48.34	47.10	-12.9	31,987	-0.04%
2023/07/25	33	48.47	29	48.53	48.30	4	31,791	0.01%
2023/07/24	35.8	50.31	63.5	50.18	49.90	-27.7	31,491	-0.09%
2023/07/21	20	47.42	34	46.02	49.30	-14	31,107	-0.04%
2023/07/20	30	48.06	4.1	47.78	46.80	25.9	30,607	0.08%
2023/07/19	75	51.62	72.1	51.88	51.10	3	29,960	0.01%
2023/07/18	92.1	53.37	99.5	53.35	50.40	-7.4	27,034	-0.03%
2023/07/17	18	52.20	18.8	52.20	52.20	-0.8	22,706	0.00%
2023/07/14	17	47.01	31	47.13	47.50	-14	22,355	-0.06%
2023/07/13	65	42.73	16.4	43.13	43.20	48.6	21,592	0.23%
2023/07/12	37.1	38.05	36.9	38.69	39.30	0.2	20,937	0.00%
2023/07/11	0	0.00	27	35.29	35.75	-27	18,866	-0.14%
2023/07/07	0	0.00	1	35.10	35.35	-1	18,406	-0.01%
2023/07/06	5.8	35.62	0.6	36.15	35.55	5.2	18,239	0.03%
2023/07/05	21.1	36.40	88	36.33	36.15	-66.9	17,878	-0.37%
2023/07/04	101	38.06	153.7	37.49	37.70	-52.7	17,291	-0.30%	大買/大賣/
2023/07/03	22	36.20	9.6	35.76	35.95	12.5	16,168	0.08%
2023/06/30	11.1	34.69	2	34.40	34.95	9.1	15,723	0.06%
2023/06/29	1.2	34.79	2	35.10	34.70	-0.8	15,578	-0.01%
2023/06/28	15	34.94	8	35.27	34.70	7	15,444	0.05%
2023/06/27	41.2	35.59	23.6	35.74	35.35	17.6	15,208	0.12%
2023/06/26	123	36.59	37.4	36.55	36.85	85.6	14,732	0.58%	大買/
2023/06/21	6	35.28	21.5	35.47	35.15	-15.5	13,755	-0.11%
2023/06/20	4.7	34.74	4	34.53	34.50	0.7	13,358	0.01%
2023/06/19	24	35.25	4	35.06	35.40	20	13,068	0.15%
2023/06/16	79	37.19	27	37.00	36.45	52	12,329	0.42%
2023/06/15	24	34.97	51.5	35.18	36.15	-27.5	10,611	-0.26%
2023/06/14	1.5	32.67	0	0.00	32.90	1.5	9,027	0.02%
2023/06/13	11	32.55	15.5	32.72	32.85	-4.5	8,882	-0.05%
2023/06/12	11	31.88	0	0.00	32.10	11	8,565	0.13%
2023/06/09	0	0.00	17.7	32.47	32.40	-17.7	8,506	-0.21%
2023/06/08	12	31.89	0	0.00	31.55	12	8,322	0.14%
2023/06/07	2.1	32.30	0	0.00	32.40	2.1	8,188	0.03%
2023/06/06	0	0.00	3	31.95	31.95	-3	8,098	-0.04%
2023/06/05	5	32.93	8.4	33.25	32.65	-3.4	7,965	-0.04%
2023/06/02	2	33.00	42.9	33.44	32.90	-40.9	7,652	-0.53%
2023/06/01	58	33.14	59.8	33.40	33.40	-1.8	7,043	-0.03%
2023/05/31	0	0.00	6	32.00	31.95	-6	5,728	-0.10%
2023/05/30	31	31.21	0	0.00	31.00	31	5,203	0.60%
2023/05/29	30	31.42	23	31.17	31.40	7	5,067	0.14%
2023/05/25	0	0.00	1	29.50	29.50	-1	4,387	-0.02%
2023/05/23	10	29.33	0	0.00	29.25	10	4,223	0.24%
2023/05/22	0	0.00	5	30.15	30.15	-5	4,015	-0.13%
2023/05/19	1	30.30	15	29.62	30.20	-14	3,821	-0.37%
2023/05/18	0	0.00	0	28.55	28.40	0	3,282	0.00%
2023/05/10	0.1	28.00	0	0.00	28.15	0.1	3,350	0.00%
2023/05/09	0	0.00	8	28.05	27.95	-8	3,426	-0.23%
2023/04/28	8	28.50	0	0.00	28.40	8	3,608	0.22%
2023/04/20	1	28.15	4	28.06	27.85	-3	3,378	-0.09%
2023/04/18	0	0.00	5	28.20	28.25	-5	3,297	-0.15%
2023/04/17	0	0.00	10	28.60	28.60	-10	3,244	-0.31%
2023/04/13	0	0.00	10	27.89	27.80	-10	3,054	-0.33%
2023/04/12	3	27.75	1	27.75	27.75	2	3,082	0.06%
2023/04/11	15	27.90	10	27.90	27.90	5	3,085	0.16%
2023/03/29	3	27.35	0	0.00	27.45	3	2,977	0.10%
2023/03/23	5	28.55	0	0.00	28.60	5	3,023	0.17%
2023/03/20	0	0.00	5	28.35	28.35	-5	2,979	-0.17%
2023/03/17	8	28.06	0	0.00	28.00	8	2,965	0.27%
2023/03/08	6.1	29.15	0	0.00	29.15	6.1	2,812	0.22%
2023/03/07	5	29.25	0	0.00	29.35	5	2,771	0.18%
2023/03/06	16	29.30	0	0.00	29.35	16	2,738	0.58%
2023/03/01	2	29.55	0	0.00	29.50	2	2,598	0.08%
2023/02/16	0	0.00	0	30.90	30.90	0	2,530	0.00%
2023/02/09	9	31.12	2	31.25	30.90	7	2,666	0.26%
2023/02/08	0	0.00	6	31.85	31.85	-6	2,565	-0.23%
2023/02/02	0	0.00	6	30.93	30.85	-6	2,337	-0.26%
2023/01/17	0	0.00	2	29.95	30.00	-2	2,197	-0.09%
2023/01/12	0	0.00	1	30.15	30.15	-1	2,169	-0.05%
2023/01/10	1	30.15	0	0.00	30.10	1	2,167	0.05%
2023/01/09	2	29.60	2	29.70	29.75	0	2,122	0.00%
2023/01/06	2	29.50	0	0.00	29.50	2	2,120	0.09%
2022/12/30	0	0.00	1	30.00	29.50	-1	2,154	-0.05%
2022/12/29	0	0.00	7	29.40	29.70	-7	2,083	-0.34%
2022/12/28	0	0.00	20	29.34	29.15	-20	2,050	-0.98%
2022/12/22	0	0.00	1	29.90	29.75	-1	2,115	-0.05%
2022/12/21	0	0.00	1	30.00	29.75	-1	2,089	-0.05%
2022/12/20	6	29.75	5	30.00	29.60	1	2,060	0.05%
2022/12/19	0	0.00	2.1	29.98	29.75	-2.1	2,012	-0.10%
2022/12/15	0	0.00	1	29.70	29.70	-1	1,844	-0.05%
2022/12/12	0.9	29.31	0	0.00	29.45	0.9	1,810	0.05%
2022/12/09	1	29.30	0	0.00	29.30	1	1,822	0.05%
2022/12/08	0	0.00	1	29.15	29.20	-1	1,818	-0.05%
2022/12/05	0	0.00	1	29.80	29.70	-1	1,764	-0.06%
2022/12/02	1	30.00	7	29.95	29.95	-6	1,791	-0.33%
2022/12/01	0	0.00	1	29.85	29.95	-1	1,794	-0.06%
2022/11/28	2	29.30	0	0.00	29.50	2	1,737	0.12%
2022/11/25	5	29.30	0	0.00	29.30	5	1,734	0.29%
2022/11/24	0	0.00	9	29.26	29.30	-9	1,718	-0.52%
2022/11/23	0	0.00	5	29.30	29.25	-5	1,714	-0.29%
2022/11/22	2	29.10	0	0.00	29.20	2	1,725	0.12%
2022/11/21	0	0.00	1	29.10	29.05	-1	1,716	-0.06%
2022/11/18	0	0.00	1	29.20	28.95	-1	1,727	-0.06%
2022/11/17	0	0.00	1	29.20	29.20	-1	1,703	-0.06%
2022/11/16	3	29.35	8.3	29.25	29.15	-5.3	1,685	-0.31%
2022/11/15	0	0.00	1	28.85	28.85	-1	1,608	-0.06%
2022/11/11	0	0.00	2	28.85	28.60	-2	1,541	-0.13%
2022/11/10	2	28.20	2	28.20	28.30	0	1,488	0.00%
2022/11/09	0	0.00	5	28.60	28.30	-5	1,472	-0.34%
2022/11/08	0	0.00	4	27.80	27.85	-4	1,396	-0.29%
2022/11/07	0	0.00	2	27.55	27.70	-2	1,428	-0.14%
2022/10/28	0	0.00	0	26.70	26.70	0	1,671	0.00%
2022/10/27	0	0.00	17	26.95	27.00	-17	1,679	-1.01%
2022/10/26	0	0.00	40	26.70	26.80	-40	1,686	-2.37%
2022/10/25	0	0.00	10	26.70	26.55	-10	1,686	-0.59%
2022/10/24	0	0.00	20	26.80	26.55	-20	1,688	-1.18%
2022/10/20	0	0.00	20	26.50	26.50	-20	1,697	-1.18%
2022/10/19	0	0.00	20	27.10	26.75	-20	1,702	-1.17%
2022/10/18	0	0.00	30	26.60	26.65	-30	1,695	-1.77%
2022/10/17	0	0.00	30	26.32	26.40	-30	1,723	-1.74%
2022/10/12	0	0.00	10	26.55	26.75	-10	1,781	-0.56%
2022/10/11	4	26.75	0	0.00	26.70	4	1,805	0.22%
2022/10/07	0	0.00	20	27.40	27.45	-20	1,794	-1.11%
2022/10/06	0	0.00	10.1	27.35	27.30	-10.1	1,797	-0.56%
2022/10/04	0	0.00	10	27.00	27.30	-10	1,830	-0.55%
2022/10/03	0	0.00	10.3	26.80	26.90	-10.3	1,833	-0.56%
2022/09/30	1	26.80	10	26.90	27.00	-9	1,852	-0.49%
2022/09/29	0	0.00	20	27.09	27.15	-20	1,855	-1.08%
2022/09/27	0	0.00	40	26.45	26.60	-40	1,797	-2.23%
2022/09/26	2	26.68	5	26.55	26.50	-3	1,808	-0.17%
2022/09/23	1	27.50	10	27.60	27.35	-9	1,795	-0.50%
2022/09/22	0	0.00	10	27.45	27.50	-10	1,830	-0.55%
2022/09/21	1	27.70	0	0.00	27.65	1	1,839	0.05%
2022/09/15	0	0.00	4	28.03	28.00	-4	1,923	-0.21%
2022/09/08	0	0.00	1	28.20	28.10	-1	2,205	-0.05%
2022/09/05	6	27.93	1	28.00	27.75	5	2,153	0.23%
2022/08/29	6	27.94	0	0.00	27.90	6	2,146	0.28%
2022/08/26	2	28.45	0	0.00	28.40	2	2,127	0.09%
2022/08/19	0	0.00	10	28.80	28.90	-10	2,143	-0.47%
2022/08/16	1	28.75	0	0.00	28.75	1	2,127	0.05%
2022/08/15	10	28.75	5	28.65	28.85	5	2,152	0.23%
2022/08/12	3	28.77	0	0.00	28.90	3	2,128	0.14%
2022/08/10	3	29.23	3	29.42	29.10	0	2,090	0.00%
2022/08/09	1	28.85	7	29.26	29.45	-6	2,078	-0.29%
2022/08/08	0	0.00	6	28.67	28.70	-6	2,003	-0.30%
2022/08/04	1	27.75	0	0.00	28.00	1	2,026	0.05%
2022/08/02	0	0.00	1	28.00	27.95	-1	2,110	-0.05%
2022/07/28	0	0.00	2	28.10	28.10	-2	2,189	-0.09%
2022/07/22	1	28.25	1	28.35	28.20	0	2,242	0.00%
2022/07/19	0	0.00	1	27.40	27.35	-1	2,259	-0.04%
2022/07/13	1	26.95	0	0.00	26.80	1	2,280	0.04%
2022/07/08	0	0.00	1	27.65	27.40	-1	2,300	-0.04%
2022/07/07	1	27.00	0	0.00	27.40	1	2,322	0.04%
2022/07/06	0.2	26.95	0	0.00	26.75	0.2	2,338	0.01%
2022/07/04	0	0.00	1	26.80	26.75	-1	2,417	-0.04%
2022/07/01	1	27.55	0	0.00	26.80	1	2,488	0.04%
2022/06/30	1.1	27.59	0	0.00	27.45	1.1	2,556	0.04%
2022/06/29	0	0.00	0.5	28.09	28.10	-0.5	2,619	-0.02%
2022/06/28	1	28.50	0	0.00	28.35	1	2,820	0.04%
2022/06/27	0	0.00	4.1	28.74	28.80	-4.1	2,991	-0.14%
2022/06/24	0	0.00	12	28.48	28.45	-12	3,084	-0.39%
2022/06/23	1	28.30	4	28.30	28.20	-3	3,156	-0.10%
2022/06/22	1	28.50	2	28.70	28.35	-1	3,196	-0.03%
2022/06/21	8	28.73	8	28.60	28.70	0	3,201	0.00%
2022/06/17	1	27.90	3	27.87	27.90	-2	3,077	-0.06%
2022/06/10	0	0.00	2	28.25	28.20	-2	3,200	-0.06%
2022/06/09	0.1	28.05	0	0.00	28.00	0.1	3,220	0.00%
2022/06/08	0	0.00	5	28.07	28.10	-5	3,266	-0.15%
2022/05/30	0	0.00	8	27.82	27.85	-8	3,867	-0.21%
2022/05/26	0.1	27.60	0	0.00	27.50	0.1	4,251	0.00%
2022/05/20	0.1	27.00	0	0.00	27.10	0.1	4,512	0.00%
2022/05/12	1	26.35	0	0.00	26.15	1	4,878	0.02%
2022/05/05	0.2	28.15	0	0.00	28.25	0.2	4,840	0.00%
2022/05/03	0	0.00	3	27.95	27.95	-3	4,898	-0.06%
2022/04/28	3	27.90	0	0.00	27.80	3	4,978	0.06%
2022/04/27	3	27.53	0	0.00	27.80	3	5,007	0.06%
2022/04/25	5	27.95	0	0.00	27.95	5	5,038	0.10%
2022/04/15	0	0.00	0.4	28.40	28.35	-0.4	5,300	-0.01%
2022/04/07	7	28.45	0	0.00	28.25	7	5,830	0.12%
2022/04/06	4	28.88	0	0.00	28.90	4	6,006	0.07%
2022/04/01	5	29.22	0	0.00	29.35	5	6,019	0.08%
2022/03/31	9	29.72	0	0.00	29.55	9	6,065	0.15%
2022/03/30	5	31.80	0	0.00	31.75	5	5,901	0.08%
2022/03/29	6	32.01	0	31.90	31.85	6	5,822	0.10%
2022/03/28	0	0.00	20	32.05	32.05	-20	5,755	-0.35%
2022/03/25	15	32.50	0	0.00	32.40	15	5,732	0.26%
2022/03/23	3	32.30	0	0.00	32.30	3	6,297	0.05%
2022/03/21	5	32.05	0	0.00	32.00	5	6,617	0.08%
2022/03/16	0	0.00	3	31.80	31.80	-3	7,434	-0.04%
2022/03/15	1	31.70	0	0.00	31.75	1	7,477	0.01%
2022/03/10	0	0.00	1	31.80	31.85	-1	7,640	-0.01%
2022/03/09	2	31.45	2	31.35	31.45	0	7,658	0.00%
2022/03/08	2	31.88	0	0.00	31.20	2	7,690	0.03%
2022/03/07	1	32.55	0	0.00	32.35	1	7,534	0.01%
2022/03/04	0	0.00	1	33.10	33.05	-1	7,568	-0.01%
2022/03/03	1	33.00	0	0.00	33.05	1	7,699	0.01%
2022/03/02	3	32.65	0	0.00	32.70	3	7,913	0.04%
2022/03/01	3.1	32.43	0	0.00	32.60	3.1	8,286	0.04%
2022/02/24	0	0.00	0.2	34.00	33.70	-0.2	8,397	0.00%
2022/02/23	0	0.00	1	34.35	34.30	-1	8,850	-0.01%
2022/02/22	1	34.30	0	0.00	33.95	1	10,310	0.01%
2022/02/21	5	34.25	2.1	34.62	34.45	2.9	10,599	0.03%
2022/02/17	0	0.00	9	34.22	34.00	-9	11,685	-0.08%
2022/02/16	0	0.00	2	33.95	34.00	-2	11,823	-0.02%
2022/02/15	0	0.00	0.4	34.13	33.75	-0.4	12,048	0.00%
2022/02/14	0	0.00	10.1	33.60	33.90	-10.1	11,967	-0.08%
2022/02/11	11	33.69	4	33.63	33.75	7	11,970	0.06%
2022/02/10	0	0.00	8	33.68	33.70	-8	11,976	-0.07%
2022/02/09	0	0.00	6	33.57	33.75	-6	11,960	-0.05%
2022/02/08	0	0.00	3	33.32	33.50	-3	11,952	-0.03%
2022/02/07	0	0.00	2	32.85	33.00	-2	11,982	-0.02%
2022/01/26	3	32.28	6	32.23	32.30	-3	12,069	-0.02%
2022/01/25	1	32.25	0	0.00	32.25	1	12,060	0.01%
2022/01/24	2.1	32.50	0	0.00	32.80	2.1	12,018	0.02%
2022/01/21	0.1	33.30	0	0.00	33.10	0.1	11,989	0.00%
2022/01/20	2	33.65	9	33.71	33.75	-7	11,943	-0.06%
2022/01/18	0.6	33.90	12.1	33.85	33.75	-11.5	11,920	-0.10%
2022/01/17	0	0.00	6.1	33.15	33.60	-6.1	11,862	-0.05%
2022/01/14	1.1	33.06	0	0.00	33.00	1.1	11,802	0.01%
2022/01/13	1	33.40	0	0.00	33.50	1	11,708	0.01%
2022/01/12	6	33.44	1	33.50	33.40	5	11,669	0.04%
2022/01/11	3.1	33.42	1	33.50	33.50	2.1	11,629	0.02%
2022/01/10	4.3	33.61	11	33.65	33.65	-6.7	11,562	-0.06%
2022/01/07	7	33.99	18	34.01	33.80	-11	11,500	-0.10%
2022/01/06	0.1	34.15	14	34.03	34.45	-13.9	11,401	-0.12%
2022/01/05	4	34.41	0	0.00	34.20	4	11,325	0.04%
2022/01/04	0	0.00	15	34.48	34.50	-15	11,295	-0.13%
2022/01/03	6	35.17	2	34.50	34.50	4	11,256	0.04%
2021/12/30	22	35.03	5.2	35.00	35.20	16.8	11,091	0.15%
2021/12/29	0	0.00	9	34.85	34.95	-9	10,858	-0.08%
2021/12/28	5	34.55	6	34.63	34.50	-1	10,623	-0.01%
2021/12/27	5	34.35	28	34.20	34.35	-23	10,562	-0.22%
2021/12/24	9	33.77	0	0.00	33.80	9	10,479	0.09%
2021/12/23	0	0.00	2	33.85	34.00	-2	10,452	-0.02%
2021/12/22	1	33.70	5	33.80	33.70	-4	10,393	-0.04%
2021/12/20	12	33.68	8	33.62	33.70	4	10,357	0.04%
2021/12/17	6	34.47	4	34.55	34.10	2	10,305	0.02%
2021/12/16	5	33.99	13	34.39	34.40	-8	9,813	-0.08%
2021/12/15	1	33.90	8	33.96	33.70	-7	9,596	-0.07%
2021/12/14	24	33.87	8	34.15	33.85	16	9,587	0.17%
2021/12/13	10	34.19	8	34.23	34.10	2	9,414	0.02%
2021/12/10	6	33.53	7	33.44	33.40	-1	9,008	-0.01%
2021/12/08	13	32.74	9	32.69	32.70	4	8,721	0.05%
2021/12/07	0	0.00	12	32.63	32.80	-12	8,643	-0.14%
2021/12/06	1	32.30	0	0.00	32.30	1	8,531	0.01%
2021/12/03	2	32.30	9	32.17	32.20	-7	8,534	-0.08%
2021/12/02	4	31.76	10	31.95	31.70	-6	8,484	-0.07%
2021/12/01	5	32.15	0	0.00	32.15	5	8,477	0.06%
2021/11/30	5.1	32.30	8	32.11	32.00	-2.9	8,680	-0.03%
2021/11/29	2	31.70	4	31.70	31.70	-2	8,595	-0.02%
2021/11/26	5	32.14	7	32.41	32.00	-2	8,421	-0.02%
2021/11/25	20	33.13	2	33.78	32.90	18	8,127	0.22%
2021/11/24	1	33.60	1	33.75	34.00	0	7,668	0.00%
2021/11/23	8	34.06	23	34.00	33.90	-15	7,460	-0.20%
2021/11/22	18	34.54	7	34.19	34.50	11	7,209	0.15%
2021/11/19	64	34.16	98.2	34.16	34.40	-34.2	6,688	-0.51%
2021/11/18	11	32.00	1	31.75	32.10	10	5,175	0.19%
2021/11/17	27	31.90	36	31.91	31.75	-9	4,806	-0.19%
2021/11/16	21	31.43	22	31.29	32.10	-1	4,217	-0.02%
2021/11/15	12	30.06	7	30.06	30.10	5	3,605	0.14%
2021/11/12	0	0.00	15	29.80	29.70	-15	3,436	-0.44%
2021/11/11	0	0.00	2	29.00	29.10	-2	3,242	-0.06%
2021/11/09	0	0.00	4	29.01	29.05	-4	3,292	-0.12%
2021/11/08	1	28.75	7	28.80	28.90	-6	3,265	-0.18%
2021/11/05	2	28.80	0.1	28.85	28.90	1.9	3,284	0.06%
2021/11/03	7	29.09	4	29.18	29.25	3	3,272	0.09%
2021/11/02	2	28.75	7	28.85	28.75	-5	3,183	-0.16%
2021/10/29	0	0.00	1	28.50	28.75	-1	3,165	-0.03%
2021/10/28	3	28.60	0	0.00	28.60	3	3,143	0.10%
2021/10/20	0	0.00	1	28.35	28.25	-1	3,280	-0.03%
2021/10/14	0	0.00	3	27.95	27.95	-3	3,521	-0.09%
2021/10/01	1	28.30	0	0.00	28.05	1	5,963	0.02%
2021/09/29	1	28.70	0	0.00	28.60	1	5,954	0.02%
2021/09/27	0	0.00	4	28.95	28.95	-4	5,926	-0.07%
2021/09/23	0	0.00	2	28.70	28.70	-2	5,876	-0.03%
2021/09/16	0	0.00	0.1	28.65	28.70	-0.1	5,753	0.00%
2021/09/15	2	28.25	0	0.00	28.30	2	5,696	0.04%
2021/09/14	9.1	28.20	0	0.00	28.20	9.1	5,662	0.16%
2021/09/08	0	0.00	2	28.60	28.30	-2	5,646	-0.04%
2021/09/03	0	0.00	9	29.23	28.95	-9	5,543	-0.16%
2021/09/01	0	0.00	1	28.15	28.05	-1	5,276	-0.02%
2021/08/31	2	27.90	0	0.00	27.90	2	5,270	0.04%
2021/08/30	6	27.78	0	0.00	27.80	6	5,344	0.11%
2021/08/24	1	27.60	0	0.00	27.60	1	5,518	0.02%
2021/08/18	1	27.35	0	0.00	27.60	1	5,550	0.02%
2021/08/12	0	0.00	3	27.95	28.10	-3	5,470	-0.05%
2021/08/11	0	0.00	2	28.00	27.80	-2	5,515	-0.04%
2021/08/10	0	0.00	2	28.20	27.95	-2	5,556	-0.04%
2021/08/09	7	28.61	0	28.65	28.50	7	5,694	0.12%
2021/08/06	0	0.00	5	28.80	28.80	-5	5,769	-0.09%
2021/08/05	0	0.00	23	28.64	28.60	-23	5,867	-0.39%
2021/07/28	0	0.00	3	28.35	28.35	-3	6,441	-0.05%
2021/07/27	0	0.00	6	28.68	28.80	-6	6,594	-0.09%
2021/07/22	2	27.90	5	28.00	27.90	-3	7,312	-0.04%
2021/07/21	3	27.80	0	0.00	27.90	3	7,324	0.04%
2021/07/20	0	0.00	1	28.10	28.10	-1	7,314	-0.01%
2021/07/19	11	28.45	7	28.45	28.45	4	7,288	0.05%
2021/07/16	1	29.15	2	29.28	29.10	-1	7,285	-0.01%
2021/07/15	1.2	29.32	3	29.40	29.50	-1.9	7,344	-0.03%
2021/07/13	69.2	31.04	23.2	31.04	29.55	45.9	7,341	0.63%
2021/07/12	7	30.00	8	29.72	30.45	-1	5,937	-0.02%
2021/07/08	1	28.10	0	0.00	28.05	1	5,561	0.02%
2021/07/07	2	27.95	0	0.00	27.95	2	5,654	0.04%
2021/07/06	0	0.00	5.9	28.13	28.05	-5.9	5,724	-0.10%
2021/07/05	1	28.05	0	0.00	28.00	1	5,777	0.02%
2021/07/01	1	28.15	10	28.05	28.00	-9	5,852	-0.15%
2021/06/28	11	27.70	0	0.00	27.70	11	5,966	0.18%
2021/06/25	14	27.79	0	0.00	27.75	14	6,021	0.23%
2021/06/21	10	27.65	1.1	27.66	27.65	8.9	6,351	0.14%
2021/06/17	4	27.90	0	0.00	27.90	4	6,533	0.06%
2021/06/10	21.1	27.57	0	0.00	27.55	21.1	6,765	0.31%
2021/06/09	0	0.00	1.1	27.79	27.70	-1.1	6,812	-0.02%
2021/06/08	10	27.90	0	0.00	27.90	10	6,922	0.14%
2021/06/07	1	27.65	0	0.00	28.00	1	7,096	0.01%
2021/06/04	1	28.70	1	28.70	28.60	0	7,217	0.00%
2021/06/02	12	28.28	0	0.00	28.20	12	7,630	0.16%
2021/06/01	14	28.30	0	0.00	28.20	14	7,645	0.18%
2021/05/31	12	28.20	0	0.00	28.20	12	7,625	0.16%
2021/05/28	0	0.00	6	28.20	28.20	-6	7,626	-0.08%
2021/05/27	10	27.95	0	0.00	28.15	10	7,729	0.13%
2021/05/25	0	0.00	1	28.15	28.25	-1	7,869	-0.01%
2021/05/24	0	0.00	13	27.84	27.90	-13	7,959	-0.16%
2021/05/21	0	0.00	1	27.40	27.30	-1	8,241	-0.01%
2021/05/18	0	0.00	0.3	26.90	27.00	-0.3	8,339	0.00%
2021/05/17	0.3	26.01	3	25.85	25.65	-2.7	8,341	-0.03%
2021/05/14	10	27.35	0	0.00	27.45	10	8,180	0.12%
2021/05/13	1	27.00	0	0.00	27.00	1	8,103	0.01%
2021/05/12	3	28.22	1	28.45	27.45	2	7,988	0.03%
2021/05/11	15	28.90	0	0.00	28.60	15	7,759	0.19%
2021/05/06	7.1	28.98	0	0.00	28.90	7.1	7,676	0.09%
2021/05/03	16	30.01	0	0.00	29.75	16	7,425	0.22%
2021/04/29	9	30.62	14	30.92	30.60	-5	7,303	-0.07%
2021/04/28	22	30.29	15	29.95	30.30	7	6,924	0.10%
2021/04/26	5	29.45	0.5	29.30	29.40	4.5	6,735	0.07%
2021/04/23	5.2	29.30	1	29.20	29.35	4.2	6,707	0.06%
2021/04/22	21	30.28	0	0.00	29.35	21	6,801	0.31%
2021/04/21	0	0.00	0.1	29.85	30.15	-0.1	6,734	0.00%
2021/04/20	1	29.80	11.1	29.72	29.80	-10.1	6,621	-0.15%
2021/04/19	0	0.00	15	29.31	29.35	-15	6,537	-0.23%
2021/04/16	1	29.00	2	29.15	29.15	-1	6,590	-0.02%
2021/04/15	13	28.83	130	28.64	28.85	-117	6,609	-1.77%	大賣/鉅額交易
2021/04/14	17	28.84	22.2	28.55	28.65	-5.2	6,617	-0.08%
2021/04/13	5	29.00	0	0.00	28.90	5	6,607	0.08%
2021/04/12	1	29.45	1	29.30	29.30	0	6,532	0.00%
2021/04/09	5	29.45	2	29.38	29.45	3	6,479	0.05%
2021/04/08	1	29.20	4.6	29.14	29.20	-3.6	6,460	-0.06%
2021/04/07	1	28.90	0	0.00	29.15	1	6,483	0.02%
2021/04/06	2	29.08	10	29.10	29.05	-8	6,496	-0.12%
2021/04/01	1	29.15	10	29.13	29.15	-9	6,453	-0.14%
2021/03/31	13	28.84	2	28.83	28.85	11	6,398	0.17%
2021/03/30	5	28.60	0	0.00	28.70	5	6,349	0.08%
2021/03/29	139.2	28.69	0	0.00	28.65	139.2	6,295	2.21%	大買/鉅額交易
2021/03/26	9	28.54	0	0.00	28.60	9	6,283	0.14%
2021/03/25	4	28.66	0	0.00	28.65	4	6,276	0.06%
2021/03/24	0	0.00	10	29.30	29.30	-10	6,234	-0.16%
2021/03/23	2.3	29.11	19	29.14	29.25	-16.7	6,178	-0.27%
2021/03/22	4	28.86	0	0.00	28.95	4	6,122	0.07%
2021/03/19	13	28.95	4	28.95	29.10	9	6,135	0.15%
2021/03/18	1	29.00	0	0.00	29.05	1	6,113	0.02%
2021/03/17	2	29.10	0	0.00	29.10	2	6,181	0.03%
2021/03/16	0	0.00	23	29.11	29.15	-23	6,395	-0.36%
2021/03/15	10.4	28.91	6	29.04	29.10	4.4	6,548	0.07%
2021/03/12	23	28.62	83	28.81	28.95	-60	7,216	-0.83%
2021/03/11	7	28.81	2	28.83	28.80	5	7,457	0.07%
2021/03/10	3	28.68	2.2	28.75	28.80	0.8	7,347	0.01%
2021/03/09	11	28.36	6	28.18	28.45	5	7,224	0.07%
2021/03/08	2	30.55	0	0.00	30.30	2	6,814	0.03%
2021/03/05	0.1	30.25	9	30.22	30.30	-8.9	6,822	-0.13%
2021/03/04	1	30.30	5	30.40	30.40	-4	6,845	-0.06%
2021/03/03	2	30.73	7	30.65	30.60	-5	6,834	-0.07%
2021/03/02	0	0.00	0	30.60	30.60	0	6,832	0.00%
2021/02/26	20	30.50	0	0.00	30.95	20	6,770	0.30%
2021/02/25	28.1	30.65	1	30.60	30.65	27.1	6,746	0.40%
2021/02/24	2	30.90	5	30.47	30.50	-3	6,816	-0.04%
2021/02/23	97.1	30.84	6.2	30.92	31.00	90.8	6,687	1.36%
2021/02/22	2	30.10	10	30.00	30.25	-8	6,367	-0.13%
2021/02/19	4	29.70	2	29.80	29.90	2	6,263	0.03%
2021/02/18	0	0.00	5	29.58	29.65	-5	6,260	-0.08%
2021/02/17	0	0.00	3.3	29.54	29.40	-3.3	6,317	-0.05%
2021/02/04	1	29.15	0	0.00	29.15	1	6,286	0.02%
2021/02/03	0.2	29.20	2	29.45	29.30	-1.8	6,351	-0.03%
2021/02/02	4	29.35	4	29.31	29.25	0	6,382	0.00%
2021/02/01	2	28.90	0	0.00	29.00	2	6,387	0.03%
2021/01/29	7	29.07	0	0.00	29.10	7	6,375	0.11%
2021/01/28	4	29.31	0	0.00	29.30	4	6,332	0.06%
2021/01/27	1.2	29.45	1	29.35	29.45	0.2	6,298	0.00%
2021/01/26	0	0.00	2	29.68	29.35	-2	6,288	-0.03%
2021/01/25	15	29.40	4	29.48	29.50	11	6,277	0.18%
2021/01/22	1	29.20	0	0.00	29.30	1	6,252	0.02%
2021/01/21	7.1	29.22	0	0.00	29.20	7.1	6,236	0.11%
2021/01/20	4	29.43	0	0.00	29.15	4	6,197	0.06%
2021/01/19	2	30.05	1.2	29.81	29.80	0.8	6,118	0.01%
2021/01/15	8	30.15	0	0.00	29.85	8	6,042	0.13%
2021/01/14	5	30.04	0	0.00	30.05	5	5,906	0.08%
2021/01/12	1	29.90	1.1	29.77	29.80	-0.1	5,874	0.00%
2021/01/11	0	0.00	7	29.74	30.15	-7	5,800	-0.12%
2021/01/08	3	29.32	1,600	29.30	29.40	-1,597	5,671	-28.16%	大賣/鉅額交易
2021/01/07	0	0.00	2	29.55	29.40	-2	5,610	-0.04%
2021/01/06	6	29.40	4	29.84	29.40	2	5,588	0.04%
2021/01/05	0	0.00	0.1	29.55	29.60	-0.1	5,539	0.00%
2021/01/04	2	29.48	0	0.00	29.50	2	5,540	0.04%
2020/12/31	1	29.50	0	0.00	29.50	1	5,528	0.02%
2020/12/30	8	29.30	1	29.65	29.65	7	5,496	0.13%
2020/12/29	1	29.20	0	0.00	29.30	1	5,419	0.02%
2020/12/25	1.1	29.30	0	0.00	29.30	1.1	5,361	0.02%
2020/12/24	0	0.00	8	29.20	29.20	-8	5,336	-0.15%
2020/12/23	6	29.10	0.6	29.10	29.15	5.4	5,323	0.10%
2020/12/22	1	29.00	0	0.00	29.00	1	5,341	0.02%
2020/12/21	30	29.20	0	0.00	29.20	30	5,356	0.56%
2020/12/18	70	29.48	0	0.00	29.40	70	5,325	1.31%
2020/12/17	43	29.25	12.3	29.20	29.20	30.7	5,288	0.58%
2020/12/16	64	29.27	5	29.35	29.40	59	5,248	1.12%
2020/12/15	172	29.62	0	0.00	29.25	172	5,195	3.31%	大買/鉅額交易
2020/12/14	234	29.86	0	0.00	29.80	234	5,096	4.59%	大買/鉅額交易
2020/12/11	731	29.87	1	30.05	29.70	730	5,063	14.42%	大買/鉅額交易
2020/12/10	307	30.02	200	30.24	30.05	107	4,961	2.16%	大買/大賣/鉅額交易
2020/12/09	343	31.14	153	31.32	31.15	190	4,696	4.05%	大買/大賣/鉅額交易
2020/12/08	22	31.94	1,016	32.33	31.75	-994	4,523	-21.98%	大賣/鉅額交易
2020/12/07	302	30.01	326.3	30.12	31.25	-24.3	3,891	-0.62%	大買/大賣/
2020/12/04	0	0.00	4	29.85	29.90	-4	3,535	-0.11%
2020/12/03	1	29.95	0	0.00	29.65	1	3,472	0.03%
2020/11/25	0	0.00	5	29.75	29.65	-5	3,340	-0.15%
2020/11/24	5	29.75	0	0.00	29.60	5	3,319	0.15%
2020/11/23	0	0.00	0.5	29.25	29.60	-0.5	3,263	-0.02%
2020/11/19	1	29.25	0	0.00	29.20	1	3,269	0.03%
2020/11/18	0	0.00	100	29.13	29.20	-100	3,272	-3.06%
2020/11/12	1	29.10	10.4	29.21	29.10	-9.4	3,373	-0.28%
2020/11/10	0	0.00	7	29.04	29.00	-7	3,365	-0.21%
2020/11/09	0.5	28.90	0	0.00	28.90	0.5	3,523	0.01%
2020/11/06	4	28.89	0	0.00	28.85	4	3,665	0.11%
2020/11/03	0.5	28.58	3	28.70	28.70	-2.5	3,685	-0.07%
2020/10/29	40	28.28	0	0.00	28.45	40	3,722	1.07%
2020/10/28	66	28.67	0	0.00	28.60	66	3,746	1.76%
2020/10/23	2	29.00	0	0.00	28.95	2	3,837	0.05%
2020/10/21	510	29.21	6	29.00	28.95	504	4,020	12.53%	大買/鉅額交易
2020/10/20	320	28.87	0	0.00	28.90	320	4,113	7.78%	大買/鉅額交易
2020/10/19	0	0.00	3.2	28.65	28.70	-3.2	4,135	-0.08%
2020/10/13	60	28.15	0	0.00	28.25	60	4,424	1.36%
2020/10/12	110	28.54	0	0.00	28.40	110	4,435	2.48%	大買/鉅額交易
2020/10/05	1	28.55	0	0.00	28.40	1	5,617	0.02%
2020/09/30	0	0.00	2	28.45	28.60	-2	5,762	-0.03%
2020/09/29	1	28.15	0	0.00	28.10	1	5,860	0.02%
2020/09/28	0	0.00	5	27.91	28.05	-5	6,101	-0.08%
2020/09/24	3	27.82	0	0.00	27.65	3	6,527	0.05%
2020/09/23	2	28.23	0	0.00	28.15	2	6,661	0.03%
2020/09/22	1	28.50	0	0.00	28.45	1	6,755	0.01%
2020/09/18	1	28.95	0	0.00	28.95	1	7,011	0.01%
2020/09/17	0	0.00	4	28.90	28.85	-4	7,138	-0.06%
2020/09/16	2	28.88	0	0.00	28.85	2	7,190	0.03%
2020/09/11	0	0.00	4	29.13	29.00	-4	7,485	-0.05%
2020/09/10	0	0.00	1	29.10	29.10	-1	7,510	-0.01%
2020/09/07	10	28.65	0	0.00	28.45	10	7,756	0.13%
2020/09/03	0	0.00	4	29.00	28.70	-4	8,277	-0.05%
2020/09/02	0	0.00	1	28.90	28.85	-1	8,345	-0.01%
2020/08/31	1	28.95	4	28.93	28.90	-3	8,629	-0.03%
2020/08/28	0	0.00	7	28.97	29.15	-7	8,671	-0.08%
2020/08/27	2	28.90	0	0.00	28.85	2	8,748	0.02%
2020/08/26	1	28.90	6	28.97	28.95	-5	8,858	-0.06%
2020/08/25	0	0.00	1	28.40	28.35	-1	8,837	-0.01%
2020/08/24	2	28.00	0.4	28.15	28.10	1.6	9,028	0.02%
2020/08/20	11	27.75	0.8	27.95	27.75	10.2	9,210	0.11%
2020/08/19	10	28.78	0	0.00	28.45	10	9,233	0.11%
2020/08/17	0	0.00	2	28.95	28.85	-2	9,759	-0.02%
2020/08/13	4	28.50	0.8	28.45	28.25	3.2	10,698	0.03%
2020/08/12	7	28.85	20	29.00	28.75	-13	10,562	-0.12%
2020/08/10	1	29.35	0	0.00	29.35	1	10,611	0.01%
2020/08/06	0	0.00	2	29.50	29.40	-2	10,949	-0.02%
2020/08/04	0.1	29.40	20	29.25	29.30	-19.9	11,202	-0.18%
2020/08/03	2	29.15	0	0.00	29.20	2	11,308	0.02%
2020/07/31	0	0.00	1	29.25	29.55	-1	11,359	-0.01%
2020/07/30	3	29.00	1	29.15	29.15	2	11,446	0.02%
2020/07/29	0.1	29.20	5	29.06	29.00	-5	11,475	-0.04%
2020/07/28	3	28.43	2	28.95	28.25	1	11,504	0.01%
2020/07/27	9.1	28.61	0	0.00	28.55	9.1	11,547	0.08%
2020/07/24	11	29.11	10	29.05	29.00	1	11,509	0.01%
2020/07/23	2	29.65	0	0.00	29.60	2	11,390	0.02%
2020/07/22	2	29.68	0	0.00	29.75	2	11,429	0.02%
2020/07/21	0	0.00	2	29.90	29.85	-2	11,397	-0.02%
2020/07/20	2.1	29.40	1	29.70	29.65	1.1	11,411	0.01%
2020/07/17	2.1	29.90	0	0.00	29.55	2.1	11,486	0.02%
2020/07/16	2	30.20	2	30.13	30.15	0	11,564	0.00%
2020/07/15	6.7	29.97	0	0.00	29.85	6.7	11,684	0.06%
2020/07/14	6	29.85	1	30.35	30.35	5	11,764	0.04%
2020/07/13	10	33.95	2	34.15	34.20	8	11,554	0.07%
2020/07/10	20	33.95	1	33.80	33.90	19	11,409	0.17%
2020/07/09	5	33.51	0	0.00	33.55	5	11,334	0.04%
2020/07/06	0	0.00	13	33.97	33.95	-13	11,266	-0.12%
2020/07/03	5	32.90	7	33.13	33.30	-2	11,364	-0.02%
2020/07/02	1	32.25	2	32.60	32.75	-1	11,254	-0.01%
2020/07/01	10	32.50	1	32.60	32.40	9	11,141	0.08%
2020/06/30	0	0.00	56	32.31	32.40	-56	11,075	-0.51%
2020/06/29	57	32.54	3	32.20	32.25	54	11,012	0.49%
2020/06/24	3	31.75	6	32.10	32.15	-3	10,937	-0.03%
2020/06/22	0	0.00	2	31.80	31.60	-2	11,028	-0.02%
2020/06/19	1	31.55	1	31.40	31.45	0	11,190	0.00%
2020/06/18	0	0.00	1.2	31.46	31.45	-1.2	11,126	-0.01%
2020/06/17	5	31.44	0	0.00	31.30	5	11,142	0.04%
2020/06/16	1	31.30	3	31.50	31.55	-2	11,267	-0.02%
2020/06/15	5	31.27	6	31.30	31.05	-1	11,582	-0.01%
2020/06/12	8	31.21	4	31.45	31.50	4	11,701	0.03%
2020/06/11	2	32.50	1	32.05	32.05	1	11,810	0.01%
2020/06/10	14	32.79	148	32.73	32.80	-134	11,843	-1.13%	大賣/鉅額交易
2020/06/09	145	32.39	2	32.43	32.35	143	11,888	1.20%	大買/鉅額交易
2020/06/08	5	32.24	1	32.10	32.10	4	12,160	0.03%
2020/06/05	1	32.20	3	32.57	32.55	-2	12,335	-0.02%
2020/06/03	0	0.00	0.6	31.95	31.95	-0.6	12,684	0.00%
2020/06/02	2	32.05	0	0.00	31.95	2	12,674	0.02%
2020/06/01	11	32.34	4	32.29	32.35	7	12,701	0.06%
2020/05/29	1.5	32.50	0	0.00	32.30	1.5	12,842	0.01%
2020/05/28	2	32.15	0	0.00	32.05	2	13,010	0.02%
2020/05/27	0	0.00	2	32.23	32.05	-2	13,239	-0.02%
2020/05/26	1.2	32.28	1	32.75	32.10	0.2	13,584	0.00%
2020/05/25	8	32.13	0	0.00	32.35	8	13,635	0.06%
2020/05/22	3	32.58	4	32.70	32.40	-1	13,734	-0.01%
2020/05/21	12	33.18	25	32.95	33.30	-13	13,906	-0.09%
2020/05/20	0	0.00	5	30.64	30.70	-5	13,366	-0.04%
2020/05/19	0	0.00	2	30.20	30.10	-2	14,171	-0.01%
2020/05/18	1	29.50	0	0.00	29.75	1	14,846	0.01%
2020/05/15	9	29.91	0	0.00	29.75	9	15,551	0.06%
2020/05/14	12	30.23	1	30.10	30.10	11	15,703	0.07%
2020/05/13	5	30.81	2	30.95	31.00	3	15,635	0.02%
2020/05/12	4	30.80	6	31.17	31.35	-2	15,550	-0.01%
2020/05/11	0	0.00	4	30.74	30.80	-4	15,487	-0.03%
2020/05/08	2	31.10	0	0.00	30.50	2	15,395	0.01%
2020/05/07	1	30.50	1	30.80	30.80	0	15,297	0.00%
2020/04/30	1	30.70	0	0.00	30.60	1	15,050	0.01%
2020/04/29	3	30.53	0	0.00	30.50	3	15,013	0.02%
2020/04/28	2	30.35	2	30.35	30.35	0	14,991	0.00%
2020/04/27	0	0.00	103	30.00	30.25	-103	15,081	-0.68%	大賣/鉅額交易
2020/04/24	52	29.31	0	0.00	29.40	52	15,045	0.35%
2020/04/23	40	29.55	1	29.85	29.60	39	15,106	0.26%
2020/04/22	11	29.30	9	29.06	29.50	2	15,092	0.01%
2020/04/21	2	29.63	20	30.10	29.40	-18	15,059	-0.12%
2020/04/20	0	0.00	2	30.40	30.35	-2	14,935	-0.01%
2020/04/17	0	0.00	3	31.63	30.85	-3	14,813	-0.02%
2020/04/16	1	31.50	0	0.00	31.40	1	14,601	0.01%
2020/04/15	4	30.93	13	31.01	31.20	-9	14,441	-0.06%
2020/04/14	10	30.72	19	30.62	30.80	-9	14,234	-0.06%
2020/04/13	2	29.38	1	29.60	29.35	1	14,016	0.01%
2020/04/10	2	29.13	6	29.15	29.15	-4	13,957	-0.03%
2020/04/09	13	29.01	52	29.51	29.05	-39	13,866	-0.28%
2020/04/08	57	29.11	20	28.65	29.10	37	13,659	0.27%
2020/04/07	0	0.00	3	27.77	27.55	-3	13,336	-0.02%
2020/04/06	2	27.15	0	0.00	27.30	2	13,221	0.02%
2020/04/01	0	0.00	1	27.25	27.25	-1	13,146	-0.01%
2020/03/31	2	27.28	2	27.30	27.15	0	13,076	0.00%
2020/03/30	5	26.50	10	26.95	26.95	-5	12,986	-0.04%
2020/03/27	8	27.18	24	27.39	26.85	-16	12,952	-0.12%
2020/03/26	21	26.81	4	26.53	26.85	17	12,801	0.13%
2020/03/25	14	26.82	14	26.90	26.45	0	12,784	0.00%
2020/03/24	0	0.00	31	25.46	25.80	-31	12,601	-0.25%
2020/03/23	1	24.40	0	0.00	24.10	1	12,552	0.01%
2020/03/20	1	25.15	3	24.77	25.10	-2	12,500	-0.02%
2020/03/19	49	23.97	5.4	23.47	23.40	43.6	12,332	0.35%
2020/03/18	10	26.30	19	27.00	26.00	-9	11,994	-0.08%
2020/03/17	48	27.30	4	27.86	26.80	44	11,782	0.37%
2020/03/16	18	28.64	55	28.51	27.75	-37	11,545	-0.32%
2020/03/13	9	27.77	6	27.83	28.95	3	11,507	0.03%
2020/03/12	9	30.04	231	30.06	30.05	-222	11,085	-2.00%	大賣/鉅額交易
2020/03/11	60	32.67	520	32.19	31.60	-460	10,744	-4.28%	大賣/鉅額交易
2020/03/10	1	33.05	1	32.85	33.35	0	10,395	0.00%
2020/03/09	34	33.49	0	0.00	32.70	34	10,107	0.34%
2020/03/06	31	33.82	10	34.00	34.10	21	9,880	0.21%
2020/03/05	20	34.15	0	0.00	34.25	20	9,839	0.20%
2020/03/04	11	33.80	0	0.00	33.70	11	9,695	0.11%
2020/03/03	5	35.00	11	35.34	34.50	-6	9,468	-0.06%
2020/03/02	1	34.25	402	33.45	34.25	-401	9,098	-4.41%	大賣/鉅額交易
2020/02/27	4	34.23	101	35.70	34.05	-97	8,789	-1.10%	大賣/
2020/02/26	6	34.63	3.6	34.95	34.75	2.4	8,378	0.03%
2020/02/25	9	34.77	121	35.13	34.55	-112	8,182	-1.37%	大賣/鉅額交易
2020/02/24	402	35.03	342	34.85	35.10	60	7,914	0.76%	大買/大賣/
2020/02/21	147	34.17	119	34.68	34.20	28	7,428	0.38%	大買/大賣/
2020/02/20	1,241	34.51	61	34.72	34.40	1,180	7,200	16.39%	大買/鉅額交易
2020/02/19	12	32.66	11	32.82	33.50	1	6,467	0.02%
2020/02/18	18.3	31.44	85	31.47	31.60	-66.7	5,842	-1.14%
2020/02/17	0.4	30.35	3	30.10	30.50	-2.6	5,350	-0.05%
2020/02/14	40	29.88	0	0.00	29.70	40	5,272	0.76%
2020/02/13	1	29.35	5	29.48	29.35	-4	5,375	-0.07%
2020/02/12	28	29.48	11	29.23	29.45	17	5,428	0.31%
2020/02/11	10	28.70	0	0.00	28.70	10	5,418	0.18%
2020/02/10	0.3	28.65	0	0.00	28.65	0.3	5,423	0.01%
2020/02/06	1	28.65	0	0.00	28.80	1	5,412	0.02%
2020/02/04	0	0.00	10	28.55	28.50	-10	5,368	-0.19%
2020/02/03	1	28.25	3	28.17	28.40	-2	5,355	-0.04%
2020/01/31	0.4	29.00	0	0.00	29.00	0.4	5,286	0.01%
2020/01/30	0	0.00	53	28.65	28.95	-53	5,300	-1.00%
2020/01/20	0	0.00	1	30.45	30.35	-1	5,211	-0.02%
2020/01/17	1	30.45	3	30.10	30.40	-2	5,432	-0.04%
2020/01/16	3	29.95	2	29.98	29.95	1	5,315	0.02%
2020/01/15	11	29.83	3	29.80	29.85	8	5,260	0.15%
2020/01/14	1	29.60	1	29.65	29.70	0	5,180	0.00%
2020/01/13	0	0.00	1	29.15	29.20	-1	5,078	-0.02%
2020/01/10	23	29.02	24	28.94	29.00	-1	5,041	-0.02%
2020/01/09	0	0.00	2	28.45	28.30	-2	4,987	-0.04%
2020/01/08	3	28.25	0	0.00	28.15	3	5,030	0.06%
2020/01/06	4	28.51	0	0.00	28.60	4	4,970	0.08%
2020/01/03	2	28.85	0	0.00	28.95	2	4,950	0.04%
2020/01/02	0	0.00	10	29.10	28.95	-10	4,932	-0.20%
2019/12/31	1	29.00	0	0.00	29.00	1	4,892	0.02%
2019/12/30	0.3	29.00	0	0.00	29.10	0.3	4,877	0.01%
2019/12/20	0	0.00	5	29.20	29.00	-5	5,011	-0.10%
2019/12/19	0.1	29.10	0	0.00	29.20	0.1	4,929	0.00%
2019/12/18	0	0.00	4	29.05	29.20	-4	4,875	-0.08%
2019/12/17	1	28.65	0	0.00	28.80	1	4,772	0.02%
2019/12/13	0	0.00	2	28.60	28.65	-2	4,720	-0.04%
2019/12/11	0	0.00	4	28.65	28.70	-4	4,646	-0.09%
2019/12/10	6	29.07	15	28.93	28.80	-9	4,624	-0.19%
2019/12/09	0	0.00	1	28.55	28.35	-1	4,434	-0.02%
2019/12/06	5	28.35	8	28.33	28.45	-3	4,445	-0.07%
2019/12/05	0	0.00	3	28.00	28.00	-3	4,408	-0.07%
2019/12/04	3	27.75	20	27.75	27.90	-17	4,382	-0.39%
2019/12/03	1	27.85	5	27.90	28.00	-4	4,371	-0.09%
2019/12/02	8	27.92	3	27.93	28.00	5	4,352	0.11%
2019/11/29	9	28.28	1	28.35	28.35	8	4,290	0.19%
2019/11/28	2	28.35	6	28.53	28.40	-4	4,253	-0.09%
2019/11/26	12	28.32	3	28.45	28.50	9	4,267	0.21%
2019/11/25	12	28.50	2	28.48	28.50	10	4,288	0.23%
2019/11/22	1	28.70	0	0.00	28.70	1	4,306	0.02%
2019/11/21	0	0.00	20	28.90	28.75	-20	4,296	-0.47%
2019/11/19	10	29.35	10	29.65	29.30	0	4,174	0.00%
2019/11/18	50	28.85	0	0.00	29.30	50	4,043	1.24%
2019/11/14	10	28.70	0	0.00	28.70	10	3,743	0.27%
2019/11/13	3	28.78	0	0.00	28.90	3	3,464	0.09%
2019/11/12	11	28.31	9	28.10	28.50	2	3,212	0.06%
2019/11/11	7	27.75	9	27.81	27.75	-2	2,970	-0.07%
2019/11/08	12	27.47	12	27.53	27.50	0	2,837	0.00%
2019/11/07	0	0.00	1	27.05	26.90	-1	2,700	-0.04%
2019/11/05	0.2	26.95	6	27.04	26.95	-5.9	2,653	-0.22%
2019/11/04	2	26.78	0	0.00	26.75	2	2,631	0.08%
2019/10/31	0	0.00	1	26.65	26.80	-1	2,662	-0.04%
2019/10/29	22	26.51	3	26.50	26.60	19	2,615	0.73%
2019/10/28	10	26.90	7	27.16	26.90	3	2,532	0.12%
2019/10/25	1	27.00	0	0.00	27.10	1	2,462	0.04%
2019/10/24	1	25.90	0	0.00	26.00	1	2,207	0.05%
2019/10/18	1	25.45	0	0.00	25.45	1	2,161	0.05%
2019/10/16	2	25.50	0	0.00	25.70	2	2,100	0.10%
2019/10/14	1	25.85	0	0.00	25.90	1	2,046	0.05%
2019/10/09	1	26.05	0	0.00	25.70	1	2,060	0.05%
2019/10/08	0.1	26.15	0	0.00	26.10	0.1	2,040	0.00%
2019/10/07	0.4	26.05	0	0.00	26.00	0.4	2,040	0.02%
2019/10/03	3	25.65	0	0.00	25.95	3	2,061	0.15%
2019/10/01	3	25.97	0	0.00	26.10	3	2,010	0.15%
2019/09/27	11	26.18	0	0.00	26.15	11	1,979	0.56%
2019/09/25	5	25.99	0	0.00	26.00	5	1,854	0.27%
2019/09/23	1	26.05	0	0.00	26.40	1	1,772	0.06%
2019/09/19	0	0.00	15	26.30	26.25	-15	1,767	-0.85%
2019/09/16	1	26.20	0	0.00	26.30	1	1,740	0.06%
2019/09/10	2	26.73	0	0.00	26.60	2	1,677	0.12%
2019/09/06	1	27.60	0	0.00	27.55	1	1,642	0.06%
2019/08/30	1	27.45	0	0.00	27.60	1	1,658	0.06%
2019/08/27	0	0.00	7	31.59	31.55	-7	1,530	-0.46%
2019/08/22	0.1	31.70	0	0.00	31.75	0.1	1,449	0.01%
2019/08/21	0	0.00	2	31.95	31.90	-2	1,443	-0.14%
2019/08/15	0	0.00	3	31.15	31.40	-3	1,414	-0.21%
2019/07/19	2	32.08	0	0.00	31.95	2	1,495	0.13%
2019/07/17	1	32.25	0	0.00	32.15	1	1,489	0.07%
2019/07/11	2	31.88	0	0.00	32.00	2	1,460	0.14%
2019/07/09	2	31.40	0	0.00	31.35	2	1,427	0.14%
2019/07/08	14	31.55	0	0.00	31.55	14	1,445	0.97%
2019/07/01	0	0.00	8	31.21	31.35	-8	1,550	-0.52%
2019/06/28	0	0.00	1	30.95	31.10	-1	1,556	-0.06%
2019/06/25	14	30.90	1	30.85	30.95	13	1,562	0.83%
2019/06/24	0	0.00	2	30.73	30.70	-2	1,558	-0.13%
2019/06/20	0	0.00	2	30.13	30.10	-2	1,559	-0.13%
2019/06/13	1	29.50	0	0.00	29.55	1	1,614	0.06%
2019/06/11	14	30.05	1	30.05	29.75	13	1,813	0.72%
2019/06/10	53	29.42	0	0.00	29.45	53	1,809	2.93%
2019/06/06	3	29.20	0	0.00	29.25	3	1,857	0.16%
2019/06/03	3	29.10	0	0.00	29.15	3	1,973	0.15%
2019/05/30	6	28.97	0	0.00	29.10	6	2,087	0.29%
2019/05/28	0	0.00	2	29.50	28.60	-2	2,349	-0.09%
2019/05/24	2	29.13	0	0.00	29.20	2	2,357	0.08%
2019/05/21	1	29.10	0	0.00	29.50	1	2,383	0.04%
2019/05/20	1	29.40	0	0.00	29.40	1	2,379	0.04%
2019/05/16	1	29.80	0	0.00	29.50	1	2,395	0.04%
2019/05/15	0	0.00	2	30.03	30.00	-2	2,391	-0.08%
2019/05/13	3	29.63	0	0.00	29.35	3	2,394	0.13%
2019/05/10	8	30.43	0	0.00	30.10	8	2,400	0.33%
2019/05/02	1	32.10	2	32.25	32.35	-1	2,329	-0.04%
2019/04/29	0	0.00	2	32.20	31.95	-2	2,323	-0.09%
2019/04/22	0	0.00	20	31.40	31.45	-20	2,363	-0.85%
2019/04/18	3	31.40	0	0.00	31.25	3	2,379	0.13%
2019/04/12	25	31.81	0	0.00	31.40	25	2,356	1.06%
2019/04/10	1	32.25	0	0.00	32.05	1	2,315	0.04%
2019/04/03	0	0.00	0.2	31.80	31.90	-0.2	2,289	-0.01%
2019/03/21	0	0.00	1	31.55	31.50	-1	2,683	-0.04%
2019/03/19	0	0.00	1	31.45	31.50	-1	2,648	-0.04%
2019/03/18	1	31.30	2	31.28	31.30	-1	2,621	-0.04%
2019/03/12	1	30.85	0	0.00	30.80	1	2,340	0.04%
2019/03/07	4	31.28	1	31.35	31.05	3	2,233	0.13%
2019/03/04	2	31.63	2	31.55	31.90	0	2,056	0.00%
2019/02/27	1	29.95	0	0.00	29.90	1	1,847	0.05%
2019/02/26	0	0.00	1	28.80	29.15	-1	1,743	-0.06%
2019/02/21	2	28.65	0	0.00	28.60	2	1,692	0.12%
2019/01/16	0	0.00	1	26.40	26.40	-1	1,457	-0.07%
2019/01/14	0	0.00	1	26.10	26.05	-1	1,488	-0.07%
2019/01/11	0	0.00	1	25.70	25.70	-1	1,476	-0.07%
2018/12/24	1	24.05	0	0.00	24.05	1	1,552	0.06%
2018/12/22	0	0.00	1	24.80	24.70	-1	1,474	-0.07%
2018/12/21	1	24.50	1.1	24.59	23.85	-0.1	1,450	-0.01%
2018/12/20	1	25.20	0	0.00	24.90	1	1,287	0.08%
2018/12/12	1	27.10	0	0.00	27.35	1	1,178	0.08%
2018/11/08	2	26.38	0	0.00	26.20	2	1,758	0.11%
2018/11/07	0	0.00	11.5	26.15	26.25	-11.5	1,768	-0.65%
2018/11/05	0	0.00	4	26.50	26.60	-4	1,793	-0.22%
2018/10/29	2	24.55	0	0.00	24.65	2	1,776	0.11%
2018/10/24	0	0.00	5.5	25.11	25.10	-5.5	1,756	-0.32%
2018/10/23	0	0.00	5	24.98	24.70	-5	1,760	-0.28%
2018/10/22	2	24.70	2	25.18	24.45	0	1,743	0.00%
2018/10/19	0	0.00	4	24.90	24.90	-4	1,715	-0.23%
2018/10/09	0	0.00	3	26.82	26.85	-3	1,676	-0.18%
2018/10/08	0	0.00	2	26.53	26.50	-2	1,667	-0.12%
2018/10/04	0	0.00	5	26.65	26.65	-5	1,621	-0.31%
2018/10/03	3	26.78	0	0.00	26.90	3	1,594	0.19%
2018/09/27	1	28.40	0	0.00	28.45	1	1,494	0.07%
2018/09/17	0	0.00	1	28.60	28.40	-1	1,491	-0.07%
2018/09/13	1	28.10	0	0.00	28.25	1	1,507	0.07%
2018/09/11	1	28.35	0	0.00	28.60	1	1,469	0.07%
2018/09/10	5	28.80	0	0.00	28.65	5	1,465	0.34%
2018/09/07	3	28.98	3	29.45	29.45	0	1,456	0.00%
2018/09/06	0	0.00	2	29.95	29.85	-2	1,415	-0.14%
2018/09/04	0	0.00	1	35.75	35.40	-1	1,298	-0.08%
2018/09/03	5	35.55	2	35.60	35.60	3	1,234	0.24%
2018/08/31	0	0.00	2	35.50	35.50	-2	1,183	-0.17%
2018/08/30	0	0.00	1	35.45	35.25	-1	1,170	-0.09%
2018/08/29	0	0.00	1	35.05	35.30	-1	1,166	-0.09%
2018/08/27	0	0.00	2	34.70	34.80	-2	1,137	-0.18%
2018/08/24	0	0.00	3	34.32	34.35	-3	1,109	-0.27%
2018/08/22	0	0.00	1	34.25	34.20	-1	1,125	-0.09%
2018/08/17	0	0.00	2	34.05	34.00	-2	1,146	-0.17%
2018/08/15	1	33.95	0	0.00	34.05	1	1,146	0.09%
2018/08/13	1	33.85	0	0.00	33.70	1	1,160	0.09%
2018/08/10	3	33.77	0	0.00	33.80	3	1,149	0.26%
2018/08/09	3	34.00	0	0.00	34.00	3	1,144	0.26%
2018/08/08	4	34.16	0	0.00	34.10	4	1,155	0.35%
2018/06/01	1	32.85	0	0.00	32.75	1	1,479	0.07%
2018/05/09	0	0.00	1	32.20	32.15	-1	1,616	-0.06%
2018/05/03	2	31.80	0	0.00	31.85	2	1,640	0.12%
2018/04/30	1	32.15	0	0.00	32.15	1	1,645	0.06%
2018/04/23	1	33.20	0	0.00	33.40	1	1,805	0.06%
2018/03/27	0	0.00	7	33.45	33.45	-7	2,024	-0.35%
2018/03/26	10	32.90	2	32.90	32.90	8	1,997	0.40%
2018/03/22	2	32.35	0	0.00	32.35	2	1,974	0.10%
2018/03/21	2	32.95	0	0.00	32.60	2	2,052	0.10%
2018/03/16	0	0.00	0	33.65	33.80	0	2,363	0.00%
2018/03/12	5	33.20	0	0.00	33.30	5	2,246	0.22%
2018/02/08	0	0.00	0	31.50	31.50	0	2,510	0.00%
2018/02/02	1	33.50	0	0.00	33.40	1	2,560	0.04%
2018/01/31	0	0.00	0	33.85	33.95	0	2,583	0.00%
2018/01/29	0	34.00	1	33.65	34.05	-1	2,590	-0.04%
2018/01/26	1	33.70	0	0.00	33.80	1	2,610	0.04%
2018/01/25	1	33.85	0	0.00	33.90	1	2,611	0.04%
2018/01/19	1	34.50	0	0.00	34.35	1	2,624	0.04%
2018/01/18	0	0.00	1	33.80	33.80	-1	2,604	-0.04%
2018/01/17	2	33.53	0	0.00	33.45	2	2,596	0.08%
2018/01/16	1	33.70	1	33.70	33.90	0	2,645	0.00%
2018/01/11	0	0.00	4	34.19	34.40	-4	2,663	-0.15%
2018/01/10	9	34.14	0	0.00	33.95	9	2,695	0.33%
2018/01/08	2	35.35	0	0.00	35.55	2	2,654	0.08%
2018/01/02	4	35.30	0	0.00	35.25	4	3,257	0.12%