神達 (3706)-第一金-高雄券商分點個股進出

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
45.70
漲跌
▲1.65
漲幅
+3.75%
成交量
24,409張
產業
上市電腦週邊類股
829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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/26	36	45.66	8	45.22	45.70	28	28,831	0.10%
2024/04/25	2.2	43.99	2	43.88	44.05	0.2	28,993	0.00%
2024/04/24	0	0.00	3.2	43.98	44.60	-3.2	29,086	-0.01%
2024/04/23	3	42.40	0	0.00	42.80	3	29,074	0.01%
2024/04/22	15.2	42.79	6	42.96	42.20	9.2	29,228	0.03%
2024/04/19	15	43.74	1	44.05	43.70	14	29,229	0.05%
2024/04/18	4.1	44.48	2	44.63	44.70	2.1	29,358	0.01%
2024/04/17	3	45.22	0.3	45.25	45.00	2.7	29,809	0.01%
2024/04/16	22.1	45.03	2	45.05	44.55	20.1	30,455	0.07%
2024/04/15	26.2	47.35	5.2	47.11	46.85	21	30,218	0.07%
2024/04/12	1	48.71	25	49.00	48.60	-24	30,070	-0.08%
2024/04/11	13	48.77	11	48.68	48.85	2	30,088	0.01%
2024/04/10	3	50.05	25.2	50.22	49.55	-22.2	30,183	-0.07%
2024/04/09	2.1	50.14	0.1	50.00	50.00	2	30,203	0.01%
2024/04/08	13	50.16	3	50.27	50.20	10	30,454	0.03%
2024/04/03	33.4	49.87	5.2	50.08	50.00	28.2	30,964	0.09%
2024/04/02	13.1	50.39	3.2	50.27	50.10	9.9	32,738	0.03%
2024/04/01	4	51.10	0	0.00	51.10	4	32,628	0.01%
2024/03/29	9.8	51.17	12.5	51.38	51.50	-2.7	32,317	-0.01%
2024/03/28	37.1	53.41	3	52.70	52.20	34.1	31,969	0.11%
2024/03/27	24.3	55.93	44.2	56.20	56.70	-19.9	30,939	-0.06%
2024/03/26	20.2	52.30	37	53.45	53.20	-16.8	29,545	-0.06%
2024/03/25	50.4	54.49	10	54.62	54.00	40.4	29,445	0.14%
2024/03/22	69.1	57.18	80.5	55.09	54.00	-11.4	28,813	-0.04%
2024/03/21	69.2	55.85	138.2	55.74	57.90	-69	26,387	-0.26%	大賣/
2024/03/20	12	52.29	128.1	52.78	53.60	-116.1	23,391	-0.50%	大賣/鉅額交易
2024/03/19	7	48.31	55.5	48.61	48.80	-48.5	21,293	-0.23%
2024/03/18	6	45.35	11	46.02	46.50	-5	20,908	-0.02%
2024/03/15	4	45.23	23	45.63	45.60	-19	20,820	-0.09%
2024/03/14	12.4	45.71	31	45.51	45.55	-18.6	20,658	-0.09%
2024/03/13	14	45.80	18	45.86	45.65	-4	20,533	-0.02%
2024/03/12	2	44.93	26	44.73	45.30	-24	20,128	-0.12%
2024/03/11	6	43.65	11	43.82	43.70	-5	19,919	-0.03%
2024/03/07	7	42.77	11.3	43.17	42.70	-4.3	20,023	-0.02%
2024/03/06	5	43.21	2	43.38	43.30	3	20,391	0.01%
2024/03/05	4	43.40	1	42.85	43.55	3	20,432	0.01%
2024/03/04	2	43.58	7	43.80	43.20	-5	20,436	-0.02%
2024/03/01	8	42.97	3	42.98	43.05	5	20,313	0.02%
2024/02/29	4	41.96	0	0.00	42.30	4	20,308	0.02%
2024/02/27	22	42.02	0	0.00	41.60	22	20,415	0.11%
2024/02/26	16	43.16	8	43.26	42.95	8	20,354	0.04%
2024/02/23	4	44.69	4.8	45.21	43.60	-0.8	20,439	0.00%
2024/02/22	11	44.96	6.1	44.97	44.45	5	20,545	0.02%
2024/02/21	6	43.83	1	43.75	43.75	5	20,177	0.02%
2024/02/20	1	43.65	0	0.00	43.75	1	20,306	0.00%
2024/02/19	11	44.40	5	44.59	44.15	6	20,252	0.03%
2024/02/16	11	45.32	2	45.25	45.60	9	20,286	0.04%
2024/02/15	11	44.36	6	45.55	45.10	5	20,101	0.02%
2024/02/05	1	45.00	1	44.90	44.80	0	19,880	0.00%
2024/02/02	0	0.00	4	45.21	45.10	-4	19,884	-0.02%
2024/02/01	0	0.00	1	44.60	44.65	-1	19,825	-0.01%
2024/01/31	14	45.01	6	45.32	45.00	8	19,888	0.04%
2024/01/30	25	45.22	15.6	45.75	46.40	9.5	19,712	0.05%
2024/01/29	0	0.00	6.1	45.04	45.30	-6.1	19,491	-0.03%
2024/01/26	4	44.53	1	45.05	44.50	3	19,452	0.02%
2024/01/25	12	45.87	19	45.92	45.40	-7	19,385	-0.04%
2024/01/24	29	46.63	22	46.92	46.10	7	19,145	0.04%
2024/01/23	22	45.99	11	46.19	46.40	11	18,790	0.06%
2024/01/22	15	46.41	48	46.48	46.40	-33	18,283	-0.18%
2024/01/19	4	44.68	29	44.63	44.85	-25	17,193	-0.15%
2024/01/18	1	43.15	7	42.75	43.35	-6	16,714	-0.04%
2024/01/17	2	43.23	1	43.25	43.25	1	16,663	0.01%
2024/01/16	4	43.53	1	43.50	43.60	3	16,614	0.02%
2024/01/15	0	0.00	7	44.04	43.95	-7	16,467	-0.04%
2024/01/12	5	43.92	5	43.84	43.55	0	16,410	0.00%
2024/01/11	31	44.05	54	44.25	44.55	-23	16,224	-0.14%
2024/01/10	5	43.45	28	43.61	43.65	-23	15,998	-0.14%
2024/01/09	22	42.22	11.2	42.19	41.95	10.8	15,344	0.07%
2024/01/05	1	42.35	5	42.09	42.25	-4	16,105	-0.02%
2024/01/04	31	42.56	5	42.34	42.10	26	16,376	0.16%
2024/01/02	19	43.61	8	43.48	43.20	11	16,273	0.07%
2023/12/29	21.1	44.66	9	44.53	44.55	12.1	15,997	0.08%
2023/12/28	43.1	44.69	82	44.58	45.00	-38.9	15,338	-0.25%
2023/12/27	3	42.57	8	42.42	42.55	-5	13,513	-0.04%
2023/12/26	6	41.87	4	41.81	42.10	2	13,726	0.01%
2023/12/25	8	41.86	8	41.69	41.55	0	13,929	0.00%
2023/12/22	14	41.48	3	41.65	41.60	11	13,969	0.08%
2023/12/21	9	41.36	2	41.23	41.50	7	14,021	0.05%
2023/12/20	4	41.23	29.3	41.28	41.65	-25.3	14,239	-0.18%
2023/12/19	9	39.51	0	0.00	39.50	9	14,259	0.06%
2023/12/18	0	0.00	5	40.40	40.30	-5	14,458	-0.03%
2023/12/15	9.1	40.31	3	40.52	40.25	6.1	15,181	0.04%
2023/12/14	8	41.36	5	41.07	40.70	3	15,435	0.02%
2023/12/13	32	41.76	50	42.10	41.20	-18	15,245	-0.12%
2023/12/12	4	40.99	20	41.26	40.90	-16	14,422	-0.11%
2023/12/11	0	0.00	13	41.48	41.15	-13	14,501	-0.09%
2023/12/08	12	41.23	30	41.27	40.95	-18	14,553	-0.12%
2023/12/07	3	41.50	2	41.60	41.15	1	14,461	0.01%
2023/12/06	7	41.23	4	41.18	41.15	3	14,542	0.02%
2023/12/05	24	40.85	6	40.86	40.75	18	14,492	0.12%
2023/12/04	56	41.46	9	41.54	41.25	47	14,429	0.33%
2023/12/01	31	41.56	22	41.31	41.40	9	14,215	0.06%
2023/11/30	4	39.66	8	40.17	40.20	-4	13,802	-0.03%
2023/11/29	8	39.50	21.2	39.77	39.85	-13.2	13,797	-0.10%
2023/11/28	1	38.85	2	39.20	39.30	-1	13,956	-0.01%
2023/11/27	18	38.73	0	0.00	38.25	18	14,123	0.13%
2023/11/24	15.1	40.07	2	40.00	39.75	13.1	14,088	0.09%
2023/11/23	4	41.43	7	41.08	40.90	-3	14,040	-0.02%
2023/11/22	6.1	40.84	2	41.00	40.75	4.1	14,038	0.03%
2023/11/21	4	41.89	16	41.98	42.20	-12	14,068	-0.09%
2023/11/20	4.2	40.78	3	40.98	41.20	1.2	14,328	0.01%
2023/11/17	3.4	39.98	23	40.26	40.90	-19.7	14,375	-0.14%
2023/11/16	0	0.00	1	38.85	39.30	-1	14,457	-0.01%
2023/11/15	10	39.22	6	39.08	38.70	4	14,825	0.03%
2023/11/14	0	0.00	2.1	40.17	39.85	-2.1	16,064	-0.01%
2023/11/13	2	39.10	3	39.57	39.70	-1	16,441	-0.01%
2023/11/10	0	39.45	1	39.55	39.50	-1	16,710	-0.01%
2023/11/09	2	39.13	0	0.00	38.85	2	16,978	0.01%
2023/11/08	8	39.62	74	39.53	39.10	-66	17,277	-0.38%
2023/11/07	0	0.00	7	38.61	38.80	-7	17,499	-0.04%
2023/11/06	2	38.55	5	38.80	38.70	-3	18,229	-0.02%
2023/11/02	3	38.27	3	37.93	37.90	0	19,410	0.00%
2023/11/01	10	36.80	0	0.00	36.90	10	20,759	0.05%
2023/10/31	1	36.90	12	37.70	36.75	-11	21,299	-0.05%
2023/10/30	50	38.00	0	0.00	37.90	50	21,465	0.23%
2023/10/27	0	0.00	1	38.80	38.15	-1	21,611	0.00%
2023/10/26	3	38.37	0	0.00	38.20	3	21,951	0.01%
2023/10/24	3	38.67	7	38.94	39.00	-4	22,137	-0.02%
2023/10/23	4	38.35	1	38.40	38.30	3	22,215	0.01%
2023/10/20	21	37.48	12	37.60	37.95	9	22,467	0.04%
2023/10/19	6	37.04	0	0.00	38.00	6	22,749	0.03%
2023/10/18	31.2	38.00	6	37.53	37.50	25.2	23,174	0.11%
2023/10/17	9	39.77	6	40.20	39.35	3	23,530	0.01%
2023/10/16	33	40.26	10	40.09	39.80	23	26,345	0.09%
2023/10/13	16	41.90	12	41.77	42.00	4	30,275	0.01%
2023/10/12	6	40.25	16	41.40	41.85	-10	30,070	-0.03%
2023/10/11	14	40.21	7	39.79	39.65	7	30,478	0.02%
2023/10/06	5	41.65	11	41.31	41.50	-6	30,983	-0.02%
2023/10/05	9	41.59	3	41.62	41.65	6	32,976	0.02%
2023/10/04	1	40.30	1	41.25	41.20	0	33,163	0.00%
2023/10/03	7	41.61	16	41.57	41.45	-9	33,217	-0.03%
2023/10/02	12	41.84	30	42.38	42.50	-18	33,214	-0.05%
2023/09/28	30	40.98	15	40.87	40.75	15	33,075	0.05%
2023/09/27	1	40.15	2	40.50	40.80	-1	33,344	0.00%
2023/09/26	8	40.38	5	40.22	40.10	3	34,282	0.01%
2023/09/25	14	40.62	21	40.41	40.10	-7	34,571	-0.02%
2023/09/22	2	40.30	10	40.48	40.80	-8	34,366	-0.02%
2023/09/21	3	38.95	2	38.95	39.25	1	34,107	0.00%
2023/09/20	12	39.93	15.1	40.10	39.50	-3.1	34,089	-0.01%
2023/09/19	8	38.93	7	38.87	38.45	1	33,817	0.00%
2023/09/18	28	37.83	0.4	38.03	37.80	27.6	34,400	0.08%
2023/09/15	0	0.00	1	38.75	38.70	-1	34,706	0.00%
2023/09/14	0	0.00	0.3	38.85	38.70	-0.3	34,870	0.00%
2023/09/13	0.1	38.30	2.4	38.35	38.55	-2.3	35,439	-0.01%
2023/09/12	2	38.48	0	0.00	38.45	2	37,017	0.01%
2023/09/11	20	38.45	6	38.24	38.20	14	38,498	0.04%
2023/09/08	19	39.39	0	0.00	39.25	19	38,420	0.05%
2023/09/07	5	39.65	0	0.00	39.65	5	38,624	0.01%
2023/09/06	3	40.22	26	40.24	40.15	-23	38,619	-0.06%
2023/09/05	2	39.53	0	0.00	40.35	2	38,718	0.01%
2023/09/04	4	39.68	0	0.00	39.90	4	38,830	0.01%
2023/09/01	38	39.79	0	40.10	39.75	38	38,850	0.10%
2023/08/31	10	40.56	1	40.65	40.55	9	38,766	0.02%
2023/08/30	3	41.22	0	0.00	40.95	3	38,883	0.01%
2023/08/29	15	41.27	17	41.20	41.20	-2	39,373	-0.01%
2023/08/28	0	0.00	13	41.08	41.35	-13	40,556	-0.03%
2023/08/25	34.1	42.23	42.1	41.90	41.70	-8	40,916	-0.02%
2023/08/24	39.5	43.86	19	43.64	43.30	20.5	40,875	0.05%
2023/08/23	6	43.47	14	43.77	44.00	-8	40,874	-0.02%
2023/08/22	13.1	43.71	10	43.37	43.20	3.1	40,647	0.01%
2023/08/21	26	43.66	5	43.59	43.30	21	40,346	0.05%
2023/08/18	19	45.70	25.2	45.66	44.05	-6.2	39,988	-0.02%
2023/08/17	14	42.89	7	43.02	43.10	7	38,655	0.02%
2023/08/16	5.2	42.65	0	0.00	43.00	5.2	38,358	0.01%
2023/08/15	5	44.08	4	44.09	43.35	1	38,455	0.00%
2023/08/14	1	42.20	0	0.00	42.80	1	38,131	0.00%
2023/08/11	6	43.25	7	42.99	42.85	-1	37,795	0.00%
2023/08/10	32	42.69	9	42.64	42.30	23	37,397	0.06%
2023/08/09	6	44.87	39	45.05	45.00	-33	36,606	-0.09%
2023/08/08	20.5	47.15	12	46.81	46.35	8.5	36,084	0.02%
2023/08/07	35	46.41	19	48.14	48.45	16	35,289	0.05%
2023/08/04	2	44.98	3	46.02	45.15	-1	33,829	0.00%
2023/08/02	27.1	44.81	15	45.25	44.95	12.1	33,238	0.04%
2023/08/01	17.1	47.89	15	48.66	48.60	2.1	32,945	0.01%
2023/07/31	18	48.69	12.5	48.48	47.05	5.6	32,749	0.02%
2023/07/28	4	46.08	1.1	46.79	49.50	3	32,343	0.01%
2023/07/27	10	47.08	8	47.29	46.80	2	32,140	0.01%
2023/07/26	2	48.04	3.5	47.81	47.10	-1.5	31,987	0.00%
2023/07/25	17	48.69	1	49.00	48.30	16	31,791	0.05%
2023/07/24	41	50.25	35	49.68	49.90	6	31,491	0.02%
2023/07/21	61.1	48.06	50.6	48.27	49.30	10.5	31,107	0.03%
2023/07/20	94.1	47.74	62.2	48.17	46.80	31.9	30,607	0.10%
2023/07/19	141.1	51.84	136	52.15	51.10	5.1	29,960	0.02%	大買/大賣/
2023/07/18	140.1	53.41	115.1	54.43	50.40	25	27,034	0.09%	大買/大賣/
2023/07/17	7	52.20	54	52.20	52.20	-47	22,706	-0.21%
2023/07/14	15	47.34	98	47.20	47.50	-83	22,355	-0.37%
2023/07/13	3	43.00	58	42.69	43.20	-55	21,592	-0.25%
2023/07/12	30.3	38.54	92	38.75	39.30	-61.8	20,937	-0.29%
2023/07/11	2	35.65	9.3	35.67	35.75	-7.3	18,866	-0.04%
2023/07/10	22	34.95	4	34.98	34.90	18	18,579	0.10%
2023/07/07	15	35.32	6	35.46	35.35	9	18,406	0.05%
2023/07/06	14.1	35.68	2	35.65	35.55	12.1	18,239	0.07%
2023/07/05	21	36.45	8	36.98	36.15	13	17,878	0.07%
2023/07/04	19	37.07	64	37.43	37.70	-45	17,291	-0.26%
2023/07/03	4	35.99	3	36.12	35.95	1	16,168	0.01%
2023/06/30	1.5	34.80	0	0.00	34.95	1.5	15,723	0.01%
2023/06/29	8.1	34.71	11	34.73	34.70	-2.9	15,578	-0.02%
2023/06/28	14	35.52	9	34.99	34.70	5	15,444	0.03%
2023/06/27	96	36.02	32	35.41	35.35	64	15,208	0.42%
2023/06/26	29	36.42	31	36.57	36.85	-2	14,732	-0.01%
2023/06/21	14	35.34	2	35.18	35.15	12	13,755	0.09%
2023/06/20	20	34.59	2	34.68	34.50	18	13,358	0.13%
2023/06/19	13	35.19	10	35.41	35.40	3	13,068	0.02%
2023/06/16	34	37.27	35	37.27	36.45	-1	12,329	-0.01%
2023/06/15	6	33.95	107.6	35.06	36.15	-101.6	10,611	-0.96%	大賣/鉅額交易
2023/06/14	1	32.85	0.3	33.15	32.90	0.8	9,027	0.01%
2023/06/13	0	0.00	57	33.07	32.85	-57	8,882	-0.64%
2023/06/12	21	31.70	12	31.81	32.10	9	8,565	0.11%
2023/06/09	0	0.00	1	32.40	32.40	-1	8,506	-0.01%
2023/06/08	12	31.82	4	31.59	31.55	8	8,322	0.10%
2023/06/07	2	32.13	3.1	32.35	32.40	-1.1	8,188	-0.01%
2023/06/06	5	31.99	4	31.95	31.95	1	8,098	0.01%
2023/06/05	3	33.00	10	33.45	32.65	-7	7,965	-0.09%
2023/06/02	26	33.13	60.2	33.67	32.90	-34.2	7,652	-0.45%
2023/06/01	28	33.12	57	33.27	33.40	-29	7,043	-0.41%
2023/05/31	10	31.71	39.5	31.86	31.95	-29.5	5,728	-0.52%
2023/05/30	1	30.60	1	30.85	31.00	0	5,203	0.00%
2023/05/29	5	31.21	24	31.22	31.40	-19	5,067	-0.37%
2023/05/26	4	29.38	2	29.60	29.25	2	4,433	0.05%
2023/05/23	2	29.43	25	29.77	29.25	-23	4,223	-0.54%
2023/05/22	8	30.46	0	0.00	30.15	8	4,015	0.20%
2023/05/19	0.5	29.80	92	29.73	30.20	-91.5	3,821	-2.39%
2023/05/18	0	0.00	10	28.60	28.40	-10	3,282	-0.30%
2023/05/15	0	0.00	1	27.95	28.00	-1	3,192	-0.03%
2023/05/12	1.2	27.89	0	0.00	27.85	1.2	3,217	0.04%
2023/05/09	0	28.00	0	0.00	27.95	0	3,426	0.00%
2023/05/05	1	28.15	5	28.15	28.15	-4	3,512	-0.11%
2023/04/24	0	0.00	2	28.30	28.30	-2	3,441	-0.06%
2023/04/20	1	28.00	0	0.00	27.85	1	3,378	0.03%
2023/04/19	3	28.18	0	0.00	27.95	3	3,349	0.09%
2023/04/17	0	0.00	4	28.50	28.60	-4	3,244	-0.12%
2023/04/14	0	0.00	5	28.01	28.10	-5	3,103	-0.16%
2023/04/13	0.2	27.80	0	0.00	27.80	0.2	3,054	0.01%
2023/04/12	2	27.80	0	0.00	27.75	2	3,082	0.06%
2023/04/11	21	27.90	5	27.90	27.90	16	3,085	0.52%
2023/03/30	1	27.30	5	27.30	27.35	-4	2,995	-0.13%
2023/03/29	4	27.39	0	0.00	27.45	4	2,977	0.13%
2023/03/21	0	0.00	1.1	28.50	28.55	-1.1	2,995	-0.04%
2023/03/20	0	0.00	0.1	28.35	28.35	-0.1	2,979	0.00%
2023/03/16	5	27.90	0	0.00	27.90	5	2,933	0.17%
2023/03/14	1	28.20	0	0.00	28.25	1	2,932	0.03%
2023/03/13	5	28.25	5	28.50	28.50	0	2,929	0.00%
2023/03/10	2.2	28.73	0	0.00	28.65	2.2	2,899	0.08%
2023/03/09	6.3	29.06	0	0.00	29.05	6.3	2,864	0.22%
2023/03/08	2.3	29.21	0	0.00	29.15	2.3	2,812	0.08%
2023/03/06	3	29.30	0	0.00	29.35	3	2,738	0.11%
2023/03/01	3	29.40	31	29.85	29.50	-28	2,598	-1.08%
2023/02/24	0	0.00	1	31.65	31.60	-1	2,429	-0.04%
2023/02/22	0	0.00	12	30.85	31.00	-12	2,369	-0.51%
2023/02/14	0	0.00	2.3	31.01	31.05	-2.3	2,588	-0.09%
2023/02/10	0	0.00	1.2	30.70	30.80	-1.2	2,686	-0.05%
2023/02/09	3	31.20	16	30.82	30.90	-13	2,666	-0.49%
2023/02/07	2	31.90	7	31.81	31.85	-5	2,512	-0.20%
2023/02/03	0	0.00	15	31.23	31.40	-15	2,400	-0.62%
2023/01/31	0	0.00	5	30.70	30.80	-5	2,285	-0.22%
2023/01/30	0	30.20	0	0.00	30.30	0	2,225	0.00%
2023/01/11	0	0.00	7	30.16	30.10	-7	2,177	-0.32%
2023/01/10	1	30.10	2	30.08	30.10	-1	2,167	-0.05%
2022/12/29	20	28.90	0	0.00	29.70	20	2,083	0.96%
2022/12/23	0	0.00	1	29.45	29.70	-1	2,062	-0.05%
2022/12/22	0	0.00	1	30.00	29.75	-1	2,115	-0.05%
2022/12/21	1	29.85	3	29.75	29.75	-2	2,089	-0.10%
2022/12/20	6	30.24	1	29.60	29.60	5	2,060	0.24%
2022/12/08	0	0.00	0.2	29.10	29.20	-0.2	1,818	-0.01%
2022/12/07	10	28.90	0	0.00	29.00	10	1,826	0.55%
2022/12/06	0	0.00	3	29.55	29.20	-3	1,803	-0.17%
2022/12/05	0	0.00	6.5	29.79	29.70	-6.5	1,764	-0.37%
2022/12/01	0	0.00	0.2	29.95	29.95	-0.2	1,794	-0.01%
2022/11/30	7	29.72	0	0.00	29.75	7	1,770	0.40%
2022/11/29	0	0.00	0.1	29.40	29.60	-0.1	1,748	-0.01%
2022/11/28	0	0.00	1	29.40	29.50	-1	1,737	-0.06%
2022/11/24	0	0.00	0.1	29.30	29.30	-0.1	1,718	0.00%
2022/11/22	50	29.10	1	29.15	29.20	49	1,725	2.84%
2022/11/17	1	29.30	11	29.29	29.20	-10	1,703	-0.59%
2022/11/16	6	29.13	16	29.27	29.15	-10	1,685	-0.59%
2022/11/15	17	28.86	0	0.00	28.85	17	1,608	1.06%
2022/11/14	1	28.90	0	0.00	28.85	1	1,586	0.06%
2022/11/11	0	0.00	5	28.85	28.60	-5	1,541	-0.32%
2022/11/10	0	0.00	0.2	28.30	28.30	-0.2	1,488	-0.02%
2022/11/09	13	28.47	14	28.46	28.30	-1	1,472	-0.07%
2022/10/31	0.1	26.90	0	0.00	27.10	0.1	1,664	0.00%
2022/10/24	0	0.00	1	26.70	26.55	-1	1,688	-0.06%
2022/10/20	1	26.70	0	0.00	26.50	1	1,697	0.06%
2022/10/19	1	26.85	1	27.05	26.75	0	1,702	0.00%
2022/10/13	1	26.30	0	0.00	26.25	1	1,785	0.06%
2022/09/29	0	0.00	10	27.30	27.15	-10	1,855	-0.54%
2022/09/28	1	26.15	0	0.00	26.15	1	1,804	0.06%
2022/09/26	10	26.63	0	0.00	26.50	10	1,808	0.55%
2022/09/14	1	28.00	0	0.00	28.00	1	1,984	0.05%
2022/09/13	0	0.00	5	28.30	28.25	-5	2,143	-0.23%
2022/09/07	5	27.10	0	0.00	27.10	5	2,160	0.23%
2022/09/06	6	27.43	0	0.00	27.35	6	2,158	0.28%
2022/09/01	1	28.00	5	28.00	27.80	-4	2,174	-0.18%
2022/08/29	0	0.00	9	27.85	27.90	-9	2,146	-0.42%
2022/08/22	0	0.00	0.1	28.90	28.75	-0.1	2,143	0.00%
2022/08/19	0	0.00	5	28.90	28.90	-5	2,143	-0.23%
2022/08/18	1	28.70	1	28.70	28.70	0	2,138	0.00%
2022/08/15	0	0.00	2	28.80	28.85	-2	2,152	-0.09%
2022/08/12	3	28.85	3	28.90	28.90	0	2,128	0.00%
2022/08/09	11	29.23	25	29.30	29.45	-14	2,078	-0.67%
2022/08/08	0	0.00	7	28.76	28.70	-7	2,003	-0.35%
2022/08/05	1.1	28.11	1	28.25	28.30	0.1	1,993	0.01%
2022/08/02	0	0.00	2	27.95	27.95	-2	2,110	-0.09%
2022/07/21	6	27.53	4	27.70	28.05	2	2,251	0.09%
2022/07/04	0	0.00	2	27.05	26.75	-2	2,417	-0.08%
2022/07/01	6	26.80	0	0.00	26.80	6	2,488	0.24%
2022/06/27	0	0.00	5	28.75	28.80	-5	2,991	-0.17%
2022/06/24	4	28.58	5	28.44	28.45	-1	3,084	-0.03%
2022/06/23	3	28.17	0	0.00	28.20	3	3,156	0.10%
2022/06/21	15	28.71	7	28.70	28.70	8	3,201	0.25%
2022/06/15	0	0.00	0.2	28.00	28.10	-0.2	3,108	-0.01%
2022/06/10	1	28.00	0	0.00	28.20	1	3,200	0.03%
2022/06/07	0	0.00	1.5	28.03	28.00	-1.5	3,332	-0.05%
2022/06/01	1.2	28.07	2	28.15	28.15	-0.8	3,742	-0.02%
2022/05/30	1	27.85	0	0.00	27.85	1	3,867	0.03%
2022/05/20	1	27.00	1	27.10	27.10	0	4,512	0.00%
2022/05/12	11.1	26.24	0	0.00	26.15	11.1	4,878	0.23%
2022/05/11	14	26.83	2	26.65	26.65	12	4,858	0.25%
2022/05/10	0	27.25	0	0.00	27.15	0	4,843	0.00%
2022/05/06	0.2	28.05	0	0.00	27.85	0.2	4,838	0.00%
2022/05/04	0	0.00	1	28.10	28.00	-1	4,843	-0.02%
2022/04/27	2	27.50	0.3	27.80	27.80	1.7	5,007	0.03%
2022/04/26	5	28.00	0	0.00	28.00	5	5,007	0.10%
2022/04/25	7	27.96	0	0.00	27.95	7	5,038	0.14%
2022/04/21	2	28.83	2	28.80	28.80	0	5,150	0.00%
2022/04/20	1	28.60	1	28.80	28.75	0	5,174	0.00%
2022/04/15	1	28.25	0	0.00	28.35	1	5,300	0.02%
2022/04/12	1	28.10	0	0.00	28.25	1	5,478	0.02%
2022/04/08	6	28.16	0	0.00	28.20	6	5,630	0.11%
2022/04/07	6	28.27	0	0.00	28.25	6	5,830	0.10%
2022/04/06	2	28.88	1	28.80	28.90	1	6,006	0.02%
2022/04/01	2	29.25	0	0.00	29.35	2	6,019	0.03%
2022/03/31	4	29.70	0	0.00	29.55	4	6,065	0.07%
2022/03/30	3	31.93	3	31.75	31.75	0	5,901	0.00%
2022/03/29	13	31.96	0	0.00	31.85	13	5,822	0.22%
2022/03/28	0	0.00	0	32.10	32.05	0	5,755	0.00%
2022/03/25	6	32.48	10	32.40	32.40	-4	5,732	-0.07%
2022/03/24	5	32.41	5	32.50	32.50	0	5,822	0.00%
2022/03/23	1	32.35	9	32.30	32.30	-8	6,297	-0.13%
2022/03/22	1	32.05	5	32.20	32.20	-4	6,533	-0.06%
2022/03/21	0	0.00	0.1	32.00	32.00	-0.1	6,617	0.00%
2022/03/18	0.2	32.02	0	0.00	31.75	0.2	6,829	0.00%
2022/03/14	1	31.95	0	0.00	32.05	1	7,549	0.01%
2022/03/10	1	31.80	41	31.80	31.85	-40	7,640	-0.52%
2022/03/09	1	31.45	3	31.35	31.45	-2	7,658	-0.03%
2022/03/08	6	31.27	3	31.27	31.20	3	7,690	0.04%
2022/03/07	1	32.30	0	0.00	32.35	1	7,534	0.01%
2022/03/04	3	33.10	0	0.00	33.05	3	7,568	0.04%
2022/03/02	0	0.00	0.3	32.45	32.70	-0.3	7,913	0.00%
2022/03/01	1	32.65	10	32.35	32.60	-9	8,286	-0.11%
2022/02/25	3	33.57	0	0.00	33.55	3	8,201	0.04%
2022/02/23	0	0.00	5	34.20	34.30	-5	8,850	-0.06%
2022/02/22	15	34.00	2	34.00	33.95	13	10,310	0.13%
2022/02/21	4	34.48	7	34.49	34.45	-3	10,599	-0.03%
2022/02/15	3	34.17	1	33.75	33.75	2	12,048	0.02%
2022/02/10	1	33.50	0	0.00	33.70	1	11,976	0.01%
2022/02/09	2	33.45	2	33.60	33.75	0	11,960	0.00%
2022/02/08	0	0.00	5	33.50	33.50	-5	11,952	-0.04%
2022/01/25	5	32.35	0	0.00	32.25	5	12,060	0.04%
2022/01/21	7	33.16	0	0.00	33.10	7	11,989	0.06%
2022/01/20	1	33.55	26	33.67	33.75	-25	11,943	-0.21%
2022/01/18	5	33.72	2	33.75	33.75	3	11,920	0.03%
2022/01/17	7	33.44	4	33.60	33.60	3	11,862	0.03%
2022/01/14	7.2	33.01	2	32.98	33.00	5.2	11,802	0.04%
2022/01/13	6	33.48	0	0.00	33.50	6	11,708	0.05%
2022/01/12	11	33.47	0	0.00	33.40	11	11,669	0.09%
2022/01/11	1	33.45	0	0.00	33.50	1	11,629	0.01%
2022/01/10	2	33.65	0	0.00	33.65	2	11,562	0.02%
2022/01/07	5	33.80	2	33.85	33.80	3	11,500	0.03%
2022/01/06	0	0.00	0.7	34.45	34.45	-0.7	11,401	-0.01%
2022/01/05	2	34.50	2.2	34.20	34.20	-0.2	11,325	0.00%
2022/01/04	15	34.58	12	34.50	34.50	3	11,295	0.03%
2022/01/03	4	34.90	26	34.48	34.50	-22	11,256	-0.20%
2021/12/30	19	35.08	41	35.10	35.20	-22	11,091	-0.20%
2021/12/29	10	34.82	54	34.82	34.95	-44	10,858	-0.41%
2021/12/28	10	34.51	30	34.70	34.50	-20	10,623	-0.19%
2021/12/27	0	0.00	1	34.20	34.35	-1	10,562	-0.01%
2021/12/23	0.1	33.90	10	34.00	34.00	-9.9	10,452	-0.10%
2021/12/21	0	0.00	1	33.95	33.90	-1	10,374	-0.01%
2021/12/20	0	0.00	8	33.67	33.70	-8	10,357	-0.08%
2021/12/17	13	34.70	30	34.67	34.10	-17	10,305	-0.16%
2021/12/16	15	34.31	10	34.10	34.40	5	9,813	0.05%
2021/12/15	4	34.03	2	33.70	33.70	2	9,596	0.02%
2021/12/14	0	0.00	4.2	33.78	33.85	-4.2	9,587	-0.04%
2021/12/13	3.1	33.98	50	34.22	34.10	-46.9	9,414	-0.50%
2021/12/10	0	0.00	6	33.57	33.40	-6	9,008	-0.07%
2021/12/09	22	32.79	0	32.85	32.75	22	8,775	0.25%
2021/12/08	6.1	32.72	20	32.65	32.70	-14	8,721	-0.16%
2021/12/07	2.1	32.82	7	32.67	32.80	-4.9	8,643	-0.06%
2021/12/06	3	32.40	10	32.30	32.30	-7	8,531	-0.08%
2021/12/03	0	0.00	3.6	32.25	32.20	-3.6	8,534	-0.04%
2021/12/02	4	31.90	2	31.70	31.70	2	8,484	0.02%
2021/12/01	32	31.84	50	31.70	32.15	-18	8,477	-0.21%
2021/11/30	9	32.24	23	32.20	32.00	-14	8,680	-0.16%
2021/11/29	20	31.55	23	31.73	31.70	-3	8,595	-0.03%
2021/11/26	3	32.48	4	32.06	32.00	-1	8,421	-0.01%
2021/11/25	94	33.85	37	33.67	32.90	57	8,127	0.70%
2021/11/24	11	34.00	7	33.77	34.00	4	7,668	0.05%
2021/11/23	19	34.03	17	33.95	33.90	2	7,460	0.03%
2021/11/22	7	34.51	17	34.49	34.50	-10	7,209	-0.14%
2021/11/19	570	34.48	663	34.27	34.40	-93	6,688	-1.39%	大買/大賣/
2021/11/18	4	32.01	9	31.89	32.10	-5	5,175	-0.10%
2021/11/17	19.2	31.78	43.1	31.80	31.75	-23.9	4,806	-0.50%
2021/11/16	11	31.16	58	31.46	32.10	-47	4,217	-1.11%
2021/11/15	8	30.18	5	30.10	30.10	3	3,605	0.08%
2021/11/12	10	29.85	11	29.75	29.70	-1	3,436	-0.03%
2021/11/09	0	0.00	1	29.00	29.05	-1	3,292	-0.03%
2021/11/08	0	0.00	3	28.85	28.90	-3	3,265	-0.09%
2021/11/03	5	29.25	3	29.05	29.25	2	3,272	0.06%
2021/11/02	0	0.00	1	28.85	28.75	-1	3,183	-0.03%
2021/11/01	0	0.00	1	28.80	28.80	-1	3,173	-0.03%
2021/10/28	0	0.00	3	28.60	28.60	-3	3,143	-0.10%
2021/10/27	0	0.00	1	28.45	28.55	-1	3,137	-0.03%
2021/10/26	0	0.00	0.1	28.40	28.35	-0.1	3,135	0.00%
2021/10/20	0	0.00	0.1	28.30	28.25	-0.1	3,280	0.00%
2021/10/19	0	0.00	5	28.35	28.30	-5	3,312	-0.15%
2021/10/15	0	0.00	1	28.15	28.30	-1	3,442	-0.03%
2021/10/14	1	28.00	1	27.95	27.95	0	3,521	0.00%
2021/10/06	11	27.80	6	27.83	27.70	5	5,494	0.09%
2021/10/05	2	27.70	0	0.00	27.75	2	5,994	0.03%
2021/10/04	0.2	27.75	0	0.00	27.70	0.2	5,984	0.00%
2021/10/01	1	28.00	1	28.05	28.05	0	5,963	0.00%
2021/09/28	0	0.00	0.1	28.95	29.00	-0.1	5,947	0.00%
2021/09/24	0	0.00	2	29.05	29.05	-2	5,964	-0.03%
2021/09/23	0	0.00	0.5	28.70	28.70	-0.5	5,876	-0.01%
2021/09/22	0.1	28.35	0	0.00	28.70	0.1	5,856	0.00%
2021/09/17	5	28.82	1	28.80	28.75	4	5,835	0.07%
2021/09/16	3	28.65	0	0.00	28.70	3	5,753	0.05%
2021/09/13	0	0.00	1	28.10	28.10	-1	5,666	-0.02%
2021/09/10	1	28.20	3	28.15	28.15	-2	5,659	-0.04%
2021/09/09	2	28.35	0	0.00	28.30	2	5,650	0.04%
2021/09/08	2	28.40	30	28.70	28.30	-28	5,646	-0.50%
2021/09/07	0	0.00	1	28.80	28.70	-1	5,619	-0.02%
2021/09/03	58	28.91	13	28.88	28.95	45	5,543	0.81%
2021/09/02	0	0.00	10	28.30	28.30	-10	5,309	-0.19%
2021/09/01	14	27.98	4	28.05	28.05	10	5,276	0.19%
2021/08/31	11	27.80	0	0.00	27.90	11	5,270	0.21%
2021/08/30	6	27.75	0	0.00	27.80	6	5,344	0.11%
2021/08/26	5	27.78	0	0.00	27.80	5	5,434	0.09%
2021/08/24	0.1	27.70	0	0.00	27.60	0.1	5,518	0.00%
2021/08/20	0	0.00	10	27.05	27.00	-10	5,554	-0.18%
2021/08/19	5	27.10	0	0.00	27.10	5	5,566	0.09%
2021/08/17	3	27.60	0	0.00	27.50	3	5,566	0.05%
2021/08/16	5	27.85	0	0.00	27.90	5	5,546	0.09%
2021/08/13	0	0.00	1	28.40	28.30	-1	5,520	-0.02%
2021/08/12	15	27.95	2	28.03	28.10	13	5,470	0.24%
2021/08/11	0	0.00	1	27.75	27.80	-1	5,515	-0.02%
2021/08/10	5	28.00	0	0.00	27.95	5	5,556	0.09%
2021/08/03	2	28.40	2	28.40	28.50	0	6,232	0.00%
2021/07/26	0	0.00	4	28.25	28.25	-4	6,646	-0.06%
2021/07/23	4	28.23	0	0.00	28.25	4	7,059	0.06%
2021/07/22	1	28.00	1	27.95	27.90	0	7,312	0.00%
2021/07/21	20	27.94	3	27.97	27.90	17	7,324	0.23%
2021/07/20	10	28.10	0	0.00	28.10	10	7,314	0.14%
2021/07/19	5	28.45	4	28.51	28.45	1	7,288	0.01%
2021/07/16	10	29.11	3	29.22	29.10	7	7,285	0.10%
2021/07/15	0	0.00	1	29.50	29.50	-1	7,344	-0.01%
2021/07/14	43	29.36	42	29.30	29.25	1	7,416	0.01%
2021/07/13	40	30.77	54	30.84	29.55	-14	7,341	-0.19%
2021/07/12	9	29.46	42	29.42	30.45	-33	5,937	-0.56%
2021/07/09	8	28.10	17	28.10	28.15	-9	5,467	-0.16%
2021/07/08	5	28.10	28	28.08	28.05	-23	5,561	-0.41%
2021/07/07	0	0.00	9	28.03	27.95	-9	5,654	-0.16%
2021/07/05	0	0.00	6	28.10	28.00	-6	5,777	-0.10%
2021/07/01	0	0.00	117	27.96	28.00	-117	5,852	-2.00%	大賣/鉅額交易
2021/06/29	2	27.65	1	27.55	27.55	1	5,913	0.02%
2021/06/25	0	0.00	2	27.80	27.75	-2	6,021	-0.03%
2021/06/23	0.5	27.75	0	0.00	27.80	0.5	6,143	0.01%
2021/06/11	5	27.50	0	0.00	27.50	5	6,697	0.07%
2021/06/10	5	27.50	10	27.45	27.55	-5	6,765	-0.07%
2021/06/09	5	27.80	0	0.00	27.70	5	6,812	0.07%
2021/06/08	5	27.90	0	0.00	27.90	5	6,922	0.07%
2021/06/07	40	27.78	0	0.00	28.00	40	7,096	0.56%
2021/06/04	0	0.00	1	28.50	28.60	-1	7,217	-0.01%
2021/06/03	0	0.00	58	28.43	28.65	-58	7,636	-0.76%
2021/06/02	0.7	28.15	12	28.20	28.20	-11.3	7,630	-0.15%
2021/06/01	20	28.40	1	28.45	28.20	19	7,645	0.25%
2021/05/28	5.4	28.20	1	28.25	28.20	4.4	7,626	0.06%
2021/05/27	24	27.87	2	28.10	28.15	22	7,729	0.28%
2021/05/26	1	28.15	3	28.25	28.25	-2	7,825	-0.03%
2021/05/25	10.5	28.20	2	28.20	28.25	8.5	7,869	0.11%
2021/05/24	5	27.40	0	0.00	27.90	5	7,959	0.06%
2021/05/20	4	27.23	4	27.00	27.00	0	8,340	0.00%
2021/05/19	0.8	27.00	0	0.00	26.95	0.8	8,349	0.01%
2021/05/18	5	26.55	0	0.00	27.00	5	8,339	0.06%
2021/05/17	2	26.08	16	25.49	25.65	-14	8,341	-0.17%
2021/05/14	2	27.40	1	27.50	27.45	1	8,180	0.01%
2021/05/13	2	27.20	0	0.00	27.00	2	8,103	0.02%
2021/05/12	7.1	28.36	10	28.17	27.45	-2.9	7,988	-0.04%
2021/05/11	11	28.82	7	28.95	28.60	4	7,759	0.05%
2021/05/10	0	0.00	1	29.20	29.00	-1	7,676	-0.01%
2021/05/07	0	0.00	2	29.23	29.30	-2	7,685	-0.03%
2021/05/06	5	28.80	0	0.00	28.90	5	7,676	0.07%
2021/05/05	23	28.86	4	28.85	28.80	19	7,625	0.25%
2021/05/04	7	29.51	2	29.43	28.85	5	7,576	0.07%
2021/05/03	17	29.95	12.1	29.94	29.75	4.9	7,425	0.07%
2021/04/29	30	30.93	20	30.89	30.60	10	7,303	0.14%
2021/04/28	21	29.97	4	30.06	30.30	17	6,924	0.25%
2021/04/26	6	29.35	15	29.50	29.40	-9	6,735	-0.13%
2021/04/23	6	29.36	3	29.35	29.35	3	6,707	0.04%
2021/04/22	35	29.77	4	29.49	29.35	31	6,801	0.46%
2021/04/21	34	29.90	16	30.15	30.15	18	6,734	0.27%
2021/04/20	14	29.56	7	29.76	29.80	7	6,621	0.11%
2021/04/19	5	29.28	1	29.30	29.35	4	6,537	0.06%
2021/04/15	0	0.00	1	28.80	28.85	-1	6,609	-0.02%
2021/04/14	2	28.63	10	28.60	28.65	-8	6,617	-0.12%
2021/04/13	7	29.12	0	0.00	28.90	7	6,607	0.11%
2021/04/12	22	29.39	0	0.00	29.30	22	6,532	0.34%
2021/04/09	12	29.29	1	29.25	29.45	11	6,479	0.17%
2021/04/08	3	29.20	2	29.20	29.20	1	6,460	0.02%
2021/04/07	9	28.94	4	29.10	29.15	5	6,483	0.08%
2021/04/06	2	29.05	1	29.05	29.05	1	6,496	0.02%
2021/04/01	12	29.10	3	29.12	29.15	9	6,453	0.14%
2021/03/31	10	28.80	5	28.65	28.85	5	6,398	0.08%
2021/03/30	1	28.60	0	0.00	28.70	1	6,349	0.02%
2021/03/29	7.5	28.65	3	28.70	28.65	4.5	6,295	0.07%
2021/03/26	3	28.60	0	0.00	28.60	3	6,283	0.05%
2021/03/25	5	28.54	10	28.60	28.65	-5	6,276	-0.08%
2021/03/24	5	29.35	0	0.00	29.30	5	6,234	0.08%
2021/03/23	4	29.16	2	29.15	29.25	2	6,178	0.03%
2021/03/22	1	28.90	0	0.00	28.95	1	6,122	0.02%
2021/03/18	3	29.15	5	29.00	29.05	-2	6,113	-0.03%
2021/03/17	5	29.03	0	0.00	29.10	5	6,181	0.08%
2021/03/16	3	29.15	9	29.14	29.15	-6	6,395	-0.09%
2021/03/15	0	0.00	1.8	29.10	29.10	-1.8	6,548	-0.03%
2021/03/12	2	28.65	3	28.55	28.95	-1	7,216	-0.01%
2021/03/11	7	28.82	2	28.80	28.80	5	7,457	0.07%
2021/03/10	7	28.69	2	28.75	28.80	5	7,347	0.07%
2021/03/09	43	28.36	33	28.37	28.45	10	7,224	0.14%
2021/03/08	0	0.00	1	30.35	30.30	-1	6,814	-0.01%
2021/03/05	2	30.23	1	30.30	30.30	1	6,822	0.01%
2021/03/04	6	30.40	0	0.00	30.40	6	6,845	0.09%
2021/03/03	0	0.00	16	30.53	30.60	-16	6,834	-0.23%
2021/03/02	2	30.85	0	0.00	30.60	2	6,832	0.03%
2021/02/26	0	0.00	1	30.95	30.95	-1	6,770	-0.01%
2021/02/25	4	30.90	8	30.65	30.65	-4	6,746	-0.06%
2021/02/24	1.8	30.60	5	30.60	30.50	-3.2	6,816	-0.05%
2021/02/23	20	30.88	3.2	30.99	31.00	16.8	6,687	0.25%
2021/02/22	3	30.10	0	0.00	30.25	3	6,367	0.05%
2021/02/19	0	0.00	5	29.74	29.90	-5	6,263	-0.08%
2021/02/18	0.1	29.50	0	0.00	29.65	0.1	6,260	0.00%
2021/02/17	0.5	29.35	0	0.00	29.40	0.5	6,317	0.01%
2021/02/04	15	29.20	0	0.00	29.15	15	6,286	0.24%
2021/02/02	0	0.00	1	29.20	29.25	-1	6,382	-0.02%
2021/02/01	1	28.95	0	0.00	29.00	1	6,387	0.02%
2021/01/29	2	29.00	2	29.00	29.10	0	6,375	0.00%
2021/01/27	1	29.50	5	29.45	29.45	-4	6,298	-0.06%
2021/01/22	0	0.00	10	29.15	29.30	-10	6,252	-0.16%
2021/01/21	3	29.10	0	0.00	29.20	3	6,236	0.05%
2021/01/20	10	29.15	0	0.00	29.15	10	6,197	0.16%
2021/01/19	10	29.98	10	29.80	29.80	0	6,118	0.00%
2021/01/18	0	0.00	1	29.75	29.90	-1	6,074	-0.02%
2021/01/15	1	30.20	1	29.85	29.85	0	6,042	0.00%
2021/01/13	8	29.80	0	0.00	29.85	8	5,892	0.14%
2021/01/12	4	29.70	0	0.00	29.80	4	5,874	0.07%
2021/01/11	1	29.90	5	29.99	30.15	-4	5,800	-0.07%
2021/01/06	1	29.65	2	29.70	29.40	-1	5,588	-0.02%
2021/01/04	5	29.55	10	29.48	29.50	-5	5,540	-0.09%
2020/12/31	0.6	29.70	0	0.00	29.50	0.6	5,528	0.01%
2020/12/30	1.2	29.29	1	29.60	29.65	0.2	5,496	0.00%
2020/12/29	4.9	29.32	2.1	29.30	29.30	2.8	5,419	0.05%
2020/12/28	3	29.43	0	0.00	29.40	3	5,366	0.06%
2020/12/25	0.2	29.30	0	0.00	29.30	0.2	5,361	0.00%
2020/12/24	12	29.20	1	29.20	29.20	11	5,336	0.21%
2020/12/22	1	29.10	0	0.00	29.00	1	5,341	0.02%
2020/12/21	5	29.08	0	0.00	29.20	5	5,356	0.09%
2020/12/18	2	29.38	0	0.00	29.40	2	5,325	0.04%
2020/12/17	5	29.20	0	0.00	29.20	5	5,288	0.09%
2020/12/16	0	0.00	10	29.35	29.40	-10	5,248	-0.19%
2020/12/15	7.6	29.33	25	29.70	29.25	-17.4	5,195	-0.33%
2020/12/14	5	29.83	2	29.70	29.80	3	5,096	0.06%
2020/12/11	1	29.75	0	0.00	29.70	1	5,063	0.02%
2020/12/10	43	30.12	4	30.05	30.05	39	4,961	0.79%
2020/12/09	2	31.18	5	31.14	31.15	-3	4,696	-0.06%
2020/12/08	55.6	32.38	38	31.93	31.75	17.6	4,523	0.39%
2020/12/07	13	30.93	7	31.00	31.25	6	3,891	0.15%
2020/12/04	12	29.86	3	29.83	29.90	9	3,535	0.25%
2020/12/03	4	29.74	2	29.65	29.65	2	3,472	0.06%
2020/12/02	1.1	29.55	0	0.00	29.60	1.1	3,435	0.03%
2020/11/27	2	29.73	1	29.75	29.75	1	3,366	0.03%
2020/11/26	1	29.60	0	0.00	29.65	1	3,339	0.03%
2020/11/25	10	29.75	0	0.00	29.65	10	3,340	0.30%
2020/11/24	0	0.00	4	29.90	29.60	-4	3,319	-0.12%
2020/11/23	2	29.40	1.1	29.37	29.60	0.9	3,263	0.03%
2020/11/18	0.5	29.10	5	29.10	29.20	-4.5	3,272	-0.14%
2020/11/16	40	29.10	1	29.10	29.10	39	3,409	1.14%
2020/11/11	0	0.00	9	29.20	29.35	-9	3,394	-0.27%
2020/11/10	6	28.90	2	29.00	29.00	4	3,365	0.12%
2020/11/09	4	28.90	1	29.15	28.90	3	3,523	0.09%
2020/11/06	0.8	28.90	5	28.97	28.85	-4.2	3,665	-0.11%
2020/11/04	2	28.65	0	0.00	28.75	2	3,661	0.05%
2020/10/30	2.1	28.38	0	0.00	28.20	2.1	3,715	0.06%
2020/10/27	2	28.70	0	0.00	28.65	2	3,775	0.05%
2020/10/26	3	28.85	2	28.95	28.85	1	3,792	0.03%
2020/10/23	5	29.00	1	29.00	28.95	4	3,837	0.10%
2020/10/22	10	28.90	0	0.00	28.95	10	3,904	0.26%
2020/10/21	2	29.25	0	0.00	28.95	2	4,020	0.05%
2020/10/20	1	28.75	4	28.79	28.90	-3	4,113	-0.07%
2020/10/13	3	28.25	0	0.00	28.25	3	4,424	0.07%
2020/10/12	5	28.45	10	28.60	28.40	-5	4,435	-0.11%
2020/10/07	0	0.00	1	28.65	28.70	-1	4,946	-0.02%
2020/10/06	2	28.60	0.2	28.55	28.50	1.8	5,298	0.03%
2020/10/05	3	28.67	2	28.40	28.40	1	5,617	0.02%
2020/09/29	0	0.00	1	28.20	28.10	-1	5,860	-0.02%
2020/09/28	1	28.05	0	0.00	28.05	1	6,101	0.02%
2020/09/25	2	27.75	0	0.00	27.60	2	6,327	0.03%
2020/09/24	12	27.74	0	0.00	27.65	12	6,527	0.18%
2020/09/23	6	28.18	0	0.00	28.15	6	6,661	0.09%
2020/09/17	5	28.90	1	28.85	28.85	4	7,138	0.06%
2020/09/16	1	28.90	0	0.00	28.85	1	7,190	0.01%
2020/09/11	0	0.00	3	29.07	29.00	-3	7,485	-0.04%
2020/09/10	1.9	29.10	0	0.00	29.10	1.9	7,510	0.03%
2020/09/09	5	28.45	0	0.00	28.55	5	7,488	0.07%
2020/09/08	0	0.00	1	28.65	28.60	-1	7,595	-0.01%
2020/09/01	2	28.80	0	0.00	28.85	2	8,522	0.02%
2020/08/31	1	29.25	1	29.00	28.90	0	8,629	0.00%
2020/08/28	5	28.99	5	29.10	29.15	0	8,671	0.00%
2020/08/26	2	28.83	0.2	29.00	28.95	1.8	8,858	0.02%
2020/08/25	4	28.25	0	0.00	28.35	4	8,837	0.05%
2020/08/24	5	28.00	0	0.00	28.10	5	9,028	0.06%
2020/08/20	16	27.67	1	27.70	27.75	15	9,210	0.16%
2020/08/19	1	28.40	0	0.00	28.45	1	9,233	0.01%
2020/08/18	1	28.75	0	0.00	28.75	1	9,372	0.01%
2020/08/14	1	28.55	1	28.45	28.45	0	10,623	0.00%
2020/08/13	7	28.34	11	28.35	28.25	-4	10,698	-0.04%
2020/08/12	8	28.74	5.4	28.87	28.75	2.6	10,562	0.02%
2020/08/11	3	29.45	0	0.00	29.40	3	10,458	0.03%
2020/08/10	22	29.35	4	29.35	29.35	18	10,611	0.17%
2020/08/07	0	0.00	2	29.40	29.25	-2	10,807	-0.02%
2020/08/06	0	0.00	1	29.35	29.40	-1	10,949	-0.01%
2020/08/04	20	29.20	5	29.25	29.30	15	11,202	0.13%
2020/08/03	15	29.48	0	0.00	29.20	15	11,308	0.13%
2020/07/31	0	0.00	8	29.25	29.55	-8	11,359	-0.07%
2020/07/30	6	29.20	2	29.20	29.15	4	11,446	0.03%
2020/07/29	13	28.86	5	28.80	29.00	8	11,475	0.07%
2020/07/28	8	28.59	5	28.85	28.25	3	11,504	0.03%
2020/07/27	10	28.69	20	28.68	28.55	-10	11,547	-0.09%
2020/07/24	4	29.08	24	29.18	29.00	-20	11,509	-0.17%
2020/07/23	9	29.65	4	29.60	29.60	5	11,390	0.04%
2020/07/22	3	29.70	7	29.71	29.75	-4	11,429	-0.03%
2020/07/21	0	0.00	11	29.86	29.85	-11	11,397	-0.10%
2020/07/20	4	29.50	3	29.65	29.65	1	11,411	0.01%
2020/07/17	3	29.70	9	29.87	29.55	-6	11,486	-0.05%
2020/07/16	6	29.99	30	30.09	30.15	-24	11,564	-0.21%
2020/07/15	42	30.11	22	29.89	29.85	20	11,684	0.17%
2020/07/14	59	29.78	53	30.02	30.35	6	11,764	0.05%
2020/07/13	20	34.08	35	34.24	34.20	-15	11,554	-0.13%
2020/07/10	9	33.74	20	33.96	33.90	-11	11,409	-0.10%
2020/07/09	32	33.53	2	33.55	33.55	30	11,334	0.26%
2020/07/07	4	33.68	10	33.40	33.35	-6	11,272	-0.05%
2020/07/06	9	33.99	13	33.91	33.95	-4	11,266	-0.04%
2020/07/03	7.5	33.05	10	33.20	33.30	-2.5	11,364	-0.02%
2020/07/02	2	32.65	3	32.73	32.75	-1	11,254	-0.01%
2020/06/30	114	32.55	7	32.40	32.40	107	11,075	0.97%	大買/鉅額交易
2020/06/29	10	32.13	0	0.00	32.25	10	11,012	0.09%
2020/06/24	30	32.10	9	31.77	32.15	21	10,937	0.19%
2020/06/23	3	31.65	0	0.00	31.45	3	10,969	0.03%
2020/06/22	3	31.55	3	31.80	31.60	0	11,028	0.00%
2020/06/18	7	31.44	0	0.00	31.45	7	11,126	0.06%
2020/06/17	4	31.30	0	0.00	31.30	4	11,142	0.04%
2020/06/16	6	31.34	17	31.41	31.55	-11	11,267	-0.10%
2020/06/15	14	31.27	2	31.05	31.05	12	11,582	0.10%
2020/06/12	10	31.22	6	31.44	31.50	4	11,701	0.03%
2020/06/11	15	32.35	3	32.05	32.05	12	11,810	0.10%
2020/06/10	10	32.74	11	32.80	32.80	-1	11,843	-0.01%
2020/06/09	0	0.00	3	32.30	32.35	-3	11,888	-0.03%
2020/06/08	4	32.13	1	32.20	32.10	3	12,160	0.02%
2020/06/05	1	32.55	7	32.38	32.55	-6	12,335	-0.05%
2020/06/04	22	32.10	3	32.25	32.20	19	12,519	0.15%
2020/06/03	6	32.03	0	0.00	31.95	6	12,684	0.05%
2020/06/02	1	31.95	0	0.00	31.95	1	12,674	0.01%
2020/06/01	0	0.00	1	32.45	32.35	-1	12,701	-0.01%
2020/05/28	5	32.26	5	32.05	32.05	0	13,010	0.00%
2020/05/27	12	32.20	7	32.05	32.05	5	13,239	0.04%
2020/05/26	5	32.20	3	32.48	32.10	2	13,584	0.01%
2020/05/25	0	0.00	9	32.07	32.35	-9	13,635	-0.07%
2020/05/22	13	33.10	37.1	32.55	32.40	-24.1	13,734	-0.18%
2020/05/21	63	32.28	138	32.20	33.30	-75	13,906	-0.54%	大賣/
2020/05/20	15	30.55	0	0.00	30.70	15	13,366	0.11%
2020/05/15	30	29.95	0	0.00	29.75	30	15,551	0.19%
2020/05/14	10	30.70	0	0.00	30.10	10	15,703	0.06%
2020/05/13	13	30.89	0	0.00	31.00	13	15,635	0.08%
2020/05/12	1	30.95	29	31.18	31.35	-28	15,550	-0.18%
2020/05/11	9	30.78	5	30.80	30.80	4	15,487	0.03%
2020/05/08	1	30.50	0	0.00	30.50	1	15,395	0.01%
2020/05/06	0	0.00	4	30.73	30.50	-4	15,231	-0.03%
2020/05/05	0	0.00	5	30.15	30.25	-5	15,125	-0.03%
2020/05/04	0	0.00	15	30.07	30.15	-15	15,101	-0.10%
2020/04/30	23	30.84	33	30.74	30.60	-10	15,050	-0.07%
2020/04/29	10	30.55	0	0.00	30.50	10	15,013	0.07%
2020/04/27	7	30.21	5	30.14	30.25	2	15,081	0.01%
2020/04/24	0	0.00	5	29.25	29.40	-5	15,045	-0.03%
2020/04/22	0	0.00	5	28.95	29.50	-5	15,092	-0.03%
2020/04/21	5	29.78	15	29.76	29.40	-10	15,059	-0.07%
2020/04/20	7	30.40	15	30.57	30.35	-8	14,935	-0.05%
2020/04/17	12	31.78	4	31.04	30.85	8	14,813	0.05%
2020/04/16	11	30.94	26.2	31.44	31.40	-15.2	14,601	-0.10%
2020/04/15	7	31.20	17	31.23	31.20	-10	14,441	-0.07%
2020/04/14	12	30.15	21	30.46	30.80	-9	14,234	-0.06%
2020/04/10	14	29.14	3	29.15	29.15	11	13,957	0.08%
2020/04/09	13	29.02	77	29.59	29.05	-64	13,866	-0.46%
2020/04/08	5	29.20	1	29.15	29.10	4	13,659	0.03%
2020/04/07	11	27.61	2	27.63	27.55	9	13,336	0.07%
2020/04/06	22	27.23	0	0.00	27.30	22	13,221	0.17%
2020/03/31	1	27.30	0	0.00	27.15	1	13,076	0.01%
2020/03/30	1	26.70	6	26.41	26.95	-5	12,986	-0.04%
2020/03/27	13	27.12	16	27.34	26.85	-3	12,952	-0.02%
2020/03/26	0	0.00	10	26.49	26.85	-10	12,801	-0.08%
2020/03/25	4	27.00	18	26.87	26.45	-14	12,784	-0.11%
2020/03/24	14	25.50	10	26.00	25.80	4	12,601	0.03%
2020/03/23	2	24.20	0	0.00	24.10	2	12,552	0.02%
2020/03/20	6	24.41	0	0.00	25.10	6	12,500	0.05%
2020/03/19	75	23.46	18	23.41	23.40	57	12,332	0.46%
2020/03/18	70	26.55	34	26.73	26.00	36	11,994	0.30%
2020/03/17	0	0.00	2	27.05	26.80	-2	11,782	-0.02%
2020/03/16	30	28.67	7	27.85	27.75	23	11,545	0.20%
2020/03/13	60	27.98	2	28.50	28.95	58	11,507	0.50%
2020/03/12	70	30.34	4	30.03	30.05	66	11,085	0.60%
2020/03/11	43	32.20	1	31.70	31.60	42	10,744	0.39%
2020/03/10	9	32.89	0	0.00	33.35	9	10,395	0.09%
2020/03/09	4	33.49	3	32.77	32.70	1	10,107	0.01%
2020/03/06	3	34.10	1	33.95	34.10	2	9,880	0.02%
2020/03/05	9	34.14	7	34.23	34.25	2	9,839	0.02%
2020/03/04	18	34.13	2	33.90	33.70	16	9,695	0.17%
2020/03/03	32	34.64	35	35.13	34.50	-3	9,468	-0.03%
2020/03/02	12	33.23	57	34.18	34.25	-45	9,098	-0.49%
2020/02/27	27	34.86	31.2	35.68	34.05	-4.2	8,789	-0.05%
2020/02/26	2	34.60	0	0.00	34.75	2	8,378	0.02%
2020/02/25	5	34.65	2	34.75	34.55	3	8,182	0.04%
2020/02/24	65	35.13	22	34.91	35.10	43	7,914	0.54%
2020/02/21	0	0.00	70	34.35	34.20	-70	7,428	-0.94%
2020/02/20	18	34.57	149	34.47	34.40	-131	7,200	-1.82%	大賣/鉅額交易
2020/02/19	8	32.24	75	32.93	33.50	-67	6,467	-1.04%
2020/02/18	0	0.00	72	31.63	31.60	-72	5,842	-1.23%
2020/02/17	24	30.48	30	30.46	30.50	-6	5,350	-0.11%
2020/02/14	20	29.75	11	29.71	29.70	9	5,272	0.17%
2020/02/13	43	29.64	2	29.35	29.35	41	5,375	0.76%
2020/02/12	62	29.48	5	29.46	29.45	57	5,428	1.05%
2020/02/11	10	28.55	2	28.70	28.70	8	5,418	0.15%
2020/02/10	4	28.58	0	0.00	28.65	4	5,423	0.07%
2020/02/06	0	0.00	14	28.62	28.80	-14	5,412	-0.26%
2020/02/05	0	0.00	2	28.50	28.50	-2	5,408	-0.04%
2020/02/04	0	0.00	1	28.60	28.50	-1	5,368	-0.02%
2020/02/03	19	27.92	0	0.00	28.40	19	5,355	0.35%
2020/01/31	4	29.01	2	29.00	29.00	2	5,286	0.04%
2020/01/30	16	28.60	1	29.05	28.95	15	5,300	0.28%
2020/01/20	10	30.35	0	0.00	30.35	10	5,211	0.19%
2020/01/17	0	0.00	11	30.72	30.40	-11	5,432	-0.20%
2020/01/16	0	0.00	1	29.95	29.95	-1	5,315	-0.02%
2020/01/15	0	0.00	10	29.90	29.85	-10	5,260	-0.19%
2020/01/14	0	0.00	46.7	29.73	29.70	-46.7	5,180	-0.90%
2020/01/13	10	29.25	5	29.20	29.20	5	5,078	0.10%
2020/01/10	0	0.00	4	28.95	29.00	-4	5,041	-0.08%
2020/01/09	9	28.28	0	0.00	28.30	9	4,987	0.18%
2020/01/08	1	28.15	4	28.25	28.15	-3	5,030	-0.06%
2020/01/07	1	28.55	13	28.59	28.55	-12	5,001	-0.24%
2020/01/06	4	28.60	0	0.00	28.60	4	4,970	0.08%
2020/01/03	0	0.00	10	28.80	28.95	-10	4,950	-0.20%
2020/01/02	0	0.00	1	29.10	28.95	-1	4,932	-0.02%
2019/12/31	0	0.00	3	29.00	29.00	-3	4,892	-0.06%
2019/12/30	0	0.00	1	29.05	29.10	-1	4,877	-0.02%
2019/12/26	0	0.00	2	28.95	29.00	-2	4,880	-0.04%
2019/12/25	0	0.00	2	28.90	29.00	-2	4,894	-0.04%
2019/12/23	1	29.25	1	29.05	29.10	0	4,971	0.00%
2019/12/19	5	29.20	6	29.22	29.20	-1	4,929	-0.02%
2019/12/18	5	29.05	0	0.00	29.20	5	4,875	0.10%
2019/12/17	5	28.70	2	28.70	28.80	3	4,772	0.06%
2019/12/16	5	28.70	0	0.00	28.75	5	4,736	0.11%
2019/12/13	10	28.55	1	28.45	28.65	9	4,720	0.19%
2019/12/12	0	0.00	7	28.60	28.70	-7	4,641	-0.15%
2019/12/11	13	28.63	12	28.77	28.70	1	4,646	0.02%
2019/12/10	22	28.84	9	28.89	28.80	13	4,624	0.28%
2019/12/06	7	28.41	0	0.00	28.45	7	4,445	0.16%
2019/12/05	2	28.00	2	28.00	28.00	0	4,408	0.00%
2019/12/02	12	27.84	0	0.00	28.00	12	4,352	0.28%
2019/11/28	1	28.45	0	0.00	28.40	1	4,253	0.02%
2019/11/27	1	28.35	0	0.00	28.45	1	4,251	0.02%
2019/11/26	2	28.30	2	28.50	28.50	0	4,267	0.00%
2019/11/21	5	28.78	0	0.00	28.75	5	4,296	0.12%
2019/11/20	11	28.80	5	28.80	28.90	6	4,255	0.14%
2019/11/19	6	29.30	10	29.70	29.30	-4	4,174	-0.10%
2019/11/15	10	28.65	5	28.60	28.60	5	3,849	0.13%
2019/11/14	0	0.00	10	28.35	28.70	-10	3,743	-0.27%
2019/11/13	14	28.83	2	28.88	28.90	12	3,464	0.35%
2019/11/12	10	28.14	12	28.34	28.50	-2	3,212	-0.06%
2019/11/11	3	27.85	17	27.88	27.75	-14	2,970	-0.47%
2019/11/08	11	27.29	16	27.44	27.50	-5	2,837	-0.18%
2019/11/04	2	26.75	10	26.75	26.75	-8	2,631	-0.30%
2019/10/31	0	0.00	0	26.80	26.80	0	2,662	0.00%
2019/10/30	0	0.00	0.1	26.80	26.80	-0.1	2,644	0.00%
2019/10/29	10	26.55	0	0.00	26.60	10	2,615	0.38%
2019/10/28	10	26.95	0	0.00	26.90	10	2,532	0.39%
2019/10/25	5.1	26.85	13	27.08	27.10	-7.9	2,462	-0.32%
2019/10/24	3	25.95	0	0.00	26.00	3	2,207	0.14%
2019/10/21	10	25.80	0	0.00	25.75	10	2,177	0.46%
2019/10/17	10	25.50	0	0.00	25.50	10	2,137	0.47%
2019/10/16	1	25.60	0	0.00	25.70	1	2,100	0.05%
2019/10/08	10	26.15	2	26.25	26.10	8	2,040	0.39%
2019/10/07	10	25.95	0	0.00	26.00	10	2,040	0.49%
2019/09/27	5	26.00	0	0.00	26.15	5	1,979	0.25%
2019/09/26	3	26.32	1	26.25	26.25	2	1,941	0.10%
2019/09/25	5	26.00	1	25.85	26.00	4	1,854	0.22%
2019/09/24	1	26.35	0	0.00	26.45	1	1,789	0.06%
2019/09/23	1	26.25	0	0.00	26.40	1	1,772	0.06%
2019/09/16	7	26.27	0	0.00	26.30	7	1,740	0.40%
2019/09/04	0	0.00	5	27.60	27.60	-5	1,643	-0.30%
2019/08/23	0	0.00	2	31.75	31.80	-2	1,450	-0.14%
2019/08/12	0	31.40	0	0.00	31.50	0	1,386	0.00%
2019/08/08	1	31.10	1	31.30	31.30	0	1,393	0.00%
2019/08/05	10	31.35	0	0.00	31.20	10	1,450	0.69%
2019/07/31	10	32.30	0	0.00	32.35	10	1,491	0.67%
2019/07/25	13.3	31.97	10	32.05	32.05	3.3	1,489	0.22%
2019/07/23	0	0.00	10	31.75	31.75	-10	1,507	-0.66%
2019/07/17	0	0.00	2	32.15	32.15	-2	1,489	-0.13%
2019/07/16	0	0.00	10	32.25	32.40	-10	1,479	-0.68%
2019/07/11	10	31.95	4	31.95	32.00	6	1,460	0.41%
2019/07/10	1	31.70	0	0.00	31.80	1	1,440	0.07%
2019/07/05	3	31.25	0	0.00	31.35	3	1,455	0.21%
2019/07/04	0	0.00	40	31.30	31.30	-40	1,478	-2.71%
2019/06/28	0	0.00	3.1	30.95	31.10	-3.1	1,556	-0.20%
2019/06/21	10	30.20	11	30.25	30.30	-1	1,551	-0.06%
2019/06/19	1	29.85	1	29.70	29.70	0	1,558	0.00%
2019/06/17	2	29.55	2	29.60	29.60	0	1,570	0.00%
2019/06/12	1	29.60	0	0.00	29.55	1	1,794	0.06%
2019/06/11	11	30.05	0	0.00	29.75	11	1,813	0.61%
2019/06/04	1	29.25	0	0.00	29.15	1	1,916	0.05%
2019/05/31	15	29.10	0	0.00	29.40	15	2,016	0.74%
2019/05/28	0	0.00	1	29.40	28.60	-1	2,349	-0.04%
2019/05/24	1	29.20	0	0.00	29.20	1	2,357	0.04%
2019/05/23	7	29.31	2	29.35	29.35	5	2,347	0.21%
2019/05/22	1	29.60	0	0.00	29.55	1	2,356	0.04%
2019/05/20	2	29.60	0	0.00	29.40	2	2,379	0.08%
2019/05/13	25	29.42	0	0.00	29.35	25	2,394	1.04%
2019/05/10	0	0.00	35	30.44	30.10	-35	2,400	-1.46%
2019/04/30	10	32.00	0	0.00	32.00	10	2,312	0.43%
2019/04/29	3	32.00	2	31.95	31.95	1	2,323	0.04%
2019/04/08	3	32.38	34	32.48	32.50	-31	2,306	-1.34%
2019/03/12	40	31.05	0	0.00	30.80	40	2,340	1.71%
2019/03/08	0	0.00	1	30.75	31.15	-1	2,259	-0.04%
2019/03/06	1	31.80	0	0.00	31.80	1	2,191	0.05%
2019/03/05	0	0.00	0.5	31.90	32.05	-0.5	2,155	-0.02%
2019/03/04	0	0.00	7	31.61	31.90	-7	2,056	-0.34%
2019/02/27	25	30.06	0	0.00	29.90	25	1,847	1.35%
2019/01/10	2	25.30	3	25.48	25.55	-1	1,492	-0.07%
2018/12/28	6	24.65	6	24.65	24.65	0	1,576	0.00%
2018/12/27	0	0.00	10	24.65	24.55	-10	1,593	-0.63%
2018/12/25	10	23.40	0	0.00	23.40	10	1,630	0.61%
2018/12/24	16	24.20	0	0.00	24.05	16	1,552	1.03%
2018/12/20	1	25.15	0	0.00	24.90	1	1,287	0.08%
2018/11/27	0	0.00	1	27.40	27.35	-1	1,553	-0.06%
2018/11/26	6	27.40	6	27.35	27.35	0	1,599	0.00%
2018/11/23	1	27.30	0	0.00	27.20	1	1,632	0.06%
2018/11/20	0	0.00	10	27.35	27.30	-10	1,734	-0.58%
2018/11/15	4	27.18	4	27.20	27.20	0	1,766	0.00%
2018/11/05	0	0.00	11	26.38	26.60	-11	1,793	-0.61%
2018/10/29	13	24.62	2	24.65	24.65	11	1,776	0.62%
2018/10/23	1	24.80	1	24.80	24.70	0	1,760	0.00%
2018/10/22	5	25.10	0	0.00	24.45	5	1,743	0.29%
2018/10/18	5	25.43	5	25.15	25.15	0	1,711	0.00%
2018/10/09	0	26.90	0	0.00	26.85	0	1,676	0.00%
2018/10/08	5	26.40	0	0.00	26.50	5	1,667	0.30%
2018/10/05	5	26.20	0	0.00	26.30	5	1,648	0.30%
2018/10/03	4	27.29	0	0.00	26.90	4	1,594	0.25%
2018/09/20	0	0.00	0.2	28.45	28.45	-0.2	1,486	-0.01%
2018/09/07	5	29.40	0	0.00	29.45	5	1,456	0.34%
2018/09/05	1	29.85	0	0.00	29.75	1	1,391	0.07%
2018/09/04	2	35.45	0	0.00	35.40	2	1,298	0.15%
2018/08/31	0	0.00	1	35.30	35.50	-1	1,183	-0.08%
2018/08/30	0	0.00	10	35.20	35.25	-10	1,170	-0.85%
2018/08/29	0	0.00	10	35.30	35.30	-10	1,166	-0.86%
2018/08/28	0	0.00	20	34.95	35.00	-20	1,150	-1.74%
2018/08/27	0	0.00	10	34.80	34.80	-10	1,137	-0.88%
2018/08/24	0	0.00	10	34.35	34.35	-10	1,109	-0.90%
2018/08/17	5	34.00	0	0.00	34.00	5	1,146	0.44%
2018/08/15	1	33.90	3	33.95	34.05	-2	1,146	-0.17%
2018/08/13	3	33.90	3	33.70	33.70	0	1,160	0.00%
2018/08/08	2	34.20	3	34.10	34.10	-1	1,155	-0.09%
2018/08/07	2	33.95	2	34.10	34.10	0	1,152	0.00%
2018/08/06	6	33.75	2	33.75	33.75	4	1,152	0.35%
2018/08/02	3	33.70	13	33.79	33.75	-10	1,202	-0.83%
2018/07/31	0	0.00	3	33.90	33.90	-3	1,212	-0.25%
2018/07/26	2	34.10	2	34.10	34.10	0	1,203	0.00%
2018/07/25	3	34.10	0	0.00	34.05	3	1,210	0.25%
2018/07/24	12	33.86	2	34.00	34.00	10	1,207	0.83%
2018/07/19	0	0.00	13	33.75	33.85	-13	1,219	-1.07%
2018/07/17	3	33.03	3	33.10	33.10	0	1,178	0.00%
2018/07/11	2	32.55	2	32.40	32.50	0	1,206	0.00%
2018/07/09	2	32.80	2	32.85	32.85	0	1,217	0.00%
2018/06/25	2	32.90	2	32.95	32.95	0	1,285	0.00%
2018/06/07	2	33.75	4	33.68	33.70	-2	1,525	-0.13%
2018/06/06	11	33.70	0	0.00	33.60	11	1,536	0.72%
2018/06/05	6	33.38	3	33.45	33.45	3	1,516	0.20%
2018/05/29	2	32.90	2	32.90	32.90	0	1,471	0.00%
2018/05/28	10	33.30	0	0.00	33.05	10	1,481	0.68%
2018/05/21	0	0.00	22	32.90	32.90	-22	1,485	-1.48%
2018/05/14	20	32.13	0	0.00	32.10	20	1,625	1.23%
2018/05/07	1	31.70	0	0.00	31.70	1	1,629	0.06%
2018/04/30	10	32.15	0	0.00	32.15	10	1,645	0.61%
2018/04/10	5	33.60	0	0.00	33.75	5	1,996	0.25%
2018/03/31	10	33.70	1	33.80	34.20	9	2,025	0.44%
2018/03/26	10	32.95	0	0.00	32.90	10	1,997	0.50%
2018/03/13	5	32.95	5	33.20	33.20	0	2,254	0.00%
2018/03/02	1	32.50	0	0.00	32.60	1	2,480	0.04%
2018/02/27	0	0.00	1	32.20	32.45	-1	2,466	-0.04%
2018/02/12	2	31.05	0	0.00	31.00	2	2,529	0.08%
2018/02/09	1	30.80	1	31.40	31.50	0	2,512	0.00%
2018/02/07	2.5	30.99	2	31.00	31.00	0.5	2,606	0.02%
2018/02/05	1	32.80	0	0.00	32.85	1	2,566	0.04%
2018/01/23	2	33.90	0	0.00	34.00	2	2,630	0.08%
2018/01/19	8	34.68	13	34.43	34.35	-5	2,624	-0.19%
2018/01/18	5	33.90	0	0.00	33.80	5	2,604	0.19%
2018/01/17	10	33.45	1	33.50	33.45	9	2,596	0.35%
2018/01/16	1	33.70	0	0.00	33.90	1	2,645	0.04%
2018/01/11	10	33.65	0	0.00	34.40	10	2,663	0.38%
2018/01/10	1	33.90	0	0.00	33.95	1	2,695	0.04%
2018/01/09	0	0.00	1	35.55	35.55	-1	2,601	-0.04%