神達 (3706)-第一金-忠孝券商分點個股進出

台股 » 個股 » 神達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

神達

(3706)

可現股當沖

股價
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-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-忠孝券商分點個股進出
第一金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	6	45.80	25	45.96	45.70	-19	28,831	-0.07%
2024/04/24	2.1	43.70	1	44.10	44.60	1.1	29,086	0.00%
2024/04/23	0	0.00	1	42.70	42.80	-1	29,074	0.00%
2024/04/22	16	43.27	0	0.00	42.20	16	29,228	0.05%
2024/04/19	10	44.22	5	43.46	43.70	5	29,229	0.02%
2024/04/18	2	44.68	0	0.00	44.70	2	29,358	0.01%
2024/04/17	24.1	45.26	22	45.02	45.00	2.1	29,809	0.01%
2024/04/16	19	45.99	0	0.00	44.55	19	30,455	0.06%
2024/04/15	8	47.27	12	47.00	46.85	-4	30,218	-0.01%
2024/04/12	9.1	48.75	4	48.74	48.60	5.1	30,070	0.02%
2024/04/11	10.2	48.72	10	48.80	48.85	0.2	30,088	0.00%
2024/04/10	20.1	49.96	2	50.10	49.55	18.1	30,183	0.06%
2024/04/09	22.1	50.14	2	49.83	50.00	20.1	30,203	0.07%
2024/04/08	11.7	50.09	62.1	50.49	50.20	-50.4	30,454	-0.17%
2024/04/03	2.3	50.04	11	49.30	50.00	-8.8	30,964	-0.03%
2024/04/02	32.3	50.25	3.5	50.23	50.10	28.8	32,738	0.09%
2024/04/01	22.4	51.50	32	51.50	51.10	-9.6	32,628	-0.03%
2024/03/29	26.7	51.40	10.3	51.41	51.50	16.4	32,317	0.05%
2024/03/28	45.7	53.66	3	52.73	52.20	42.7	31,969	0.13%
2024/03/27	6	56.28	54.8	56.14	56.70	-48.8	30,939	-0.16%
2024/03/26	4.1	52.91	16	53.41	53.20	-11.9	29,545	-0.04%
2024/03/25	44.5	54.35	16	54.41	54.00	28.5	29,445	0.10%
2024/03/22	107	55.73	50.3	55.16	54.00	56.8	28,813	0.20%	大買/
2024/03/21	64.2	55.25	105	56.24	57.90	-40.8	26,387	-0.15%	大賣/
2024/03/20	12	52.61	97.8	53.29	53.60	-85.8	23,391	-0.37%
2024/03/19	8.1	48.54	77	48.13	48.80	-68.9	21,293	-0.32%
2024/03/18	52	45.93	4	46.13	46.50	48	20,908	0.23%
2024/03/15	2.1	45.16	7	45.31	45.60	-4.9	20,820	-0.02%
2024/03/14	10	45.58	8	45.98	45.55	2	20,658	0.01%
2024/03/13	11	45.71	14.5	45.67	45.65	-3.5	20,533	-0.02%
2024/03/12	46.6	45.18	36.3	45.09	45.30	10.3	20,128	0.05%
2024/03/11	7.3	43.87	3	44.00	43.70	4.2	19,919	0.02%
2024/03/08	10.1	42.50	2.1	42.24	42.50	8.1	19,835	0.04%
2024/03/07	18	42.87	17.2	42.90	42.70	0.8	20,023	0.00%
2024/03/06	2.1	43.23	14	43.33	43.30	-12	20,391	-0.06%
2024/03/05	0.5	43.42	0	0.00	43.55	0.5	20,432	0.00%
2024/03/04	6	43.60	59.5	43.49	43.20	-53.5	20,436	-0.26%
2024/03/01	2	43.00	2	43.05	43.05	0	20,313	0.00%
2024/02/29	22.5	41.69	16.2	41.56	42.30	6.4	20,308	0.03%
2024/02/27	5.1	42.03	6	41.82	41.60	-0.9	20,415	0.00%
2024/02/26	14	43.02	21	43.23	42.95	-7	20,354	-0.03%
2024/02/23	12.2	44.66	1.2	44.36	43.60	11	20,439	0.05%
2024/02/22	2.2	44.73	57	45.50	44.45	-54.8	20,545	-0.27%
2024/02/21	3	43.95	2	44.33	43.75	1	20,177	0.00%
2024/02/20	12.2	43.72	2.1	43.68	43.75	10.1	20,306	0.05%
2024/02/19	17	44.89	9	44.19	44.15	8	20,252	0.04%
2024/02/16	19	45.69	17	45.82	45.60	2	20,286	0.01%
2024/02/15	14	44.25	14.5	45.03	45.10	-0.5	20,101	0.00%
2024/02/05	4	44.83	14	45.00	44.80	-10	19,880	-0.05%
2024/02/02	1	45.10	3	45.20	45.10	-2	19,884	-0.01%
2024/02/01	6	44.58	35	44.66	44.65	-29	19,825	-0.15%
2024/01/31	18.8	45.58	26	45.26	45.00	-7.3	19,888	-0.04%
2024/01/30	18	45.46	10.2	45.50	46.40	7.8	19,712	0.04%
2024/01/29	3.2	45.16	2	45.33	45.30	1.2	19,491	0.01%
2024/01/26	32.5	44.95	27	44.88	44.50	5.5	19,452	0.03%
2024/01/25	32	46.11	34	45.49	45.40	-2	19,385	-0.01%
2024/01/24	44	46.60	29	46.53	46.10	15	19,145	0.08%
2024/01/23	79	45.91	19	46.33	46.40	60	18,790	0.32%
2024/01/22	102	46.24	39.1	46.48	46.40	62.9	18,283	0.34%	大買/
2024/01/19	6	44.57	9	44.38	44.85	-3	17,193	-0.02%
2024/01/18	6	43.30	4.2	43.59	43.35	1.8	16,714	0.01%
2024/01/17	4.3	43.56	5	43.49	43.25	-0.7	16,663	0.00%
2024/01/16	10	43.46	5.2	43.53	43.60	4.8	16,614	0.03%
2024/01/15	2	43.98	2	43.88	43.95	0	16,467	0.00%
2024/01/12	10	44.20	7	43.65	43.55	3	16,410	0.02%
2024/01/11	30	44.18	31.4	44.41	44.55	-1.4	16,224	-0.01%
2024/01/10	17	43.04	20	43.44	43.65	-3	15,998	-0.02%
2024/01/09	7	42.88	9	42.26	41.95	-2	15,344	-0.01%
2024/01/08	2	42.25	6	42.47	42.15	-4	15,597	-0.03%
2024/01/05	1.2	41.93	4	42.40	42.25	-2.9	16,105	-0.02%
2024/01/04	5	42.88	1	43.35	42.10	4	16,376	0.02%
2024/01/03	4	42.96	3	43.13	43.30	1	16,329	0.01%
2024/01/02	7.4	43.73	211	43.91	43.20	-203.6	16,273	-1.25%	大賣/鉅額交易
2023/12/29	226	44.53	284.1	44.65	44.55	-58.1	15,997	-0.36%	大買/大賣/
2023/12/28	59.3	44.86	120.1	44.63	45.00	-60.8	15,338	-0.40%	大賣/
2023/12/27	28	42.27	8	42.61	42.55	20	13,513	0.15%
2023/12/26	1.4	41.98	0	42.00	42.10	1.3	13,726	0.01%
2023/12/25	1	41.55	208	41.74	41.55	-207	13,929	-1.49%	大賣/鉅額交易
2023/12/22	0	0.00	4	41.64	41.60	-4	13,969	-0.03%
2023/12/21	4	41.73	0	0.00	41.50	4	14,021	0.03%
2023/12/20	3	40.37	5	41.41	41.65	-2	14,239	-0.01%
2023/12/19	1	39.85	2	39.60	39.50	-1	14,259	-0.01%
2023/12/15	2	40.43	7	40.43	40.25	-5	15,181	-0.03%
2023/12/14	11	41.17	213	41.72	40.70	-202	15,435	-1.31%	大賣/鉅額交易
2023/12/13	231	41.32	48	42.29	41.20	183	15,245	1.20%	大買/鉅額交易
2023/12/12	0.1	40.90	1	41.35	40.90	-0.9	14,422	-0.01%
2023/12/11	0	0.00	1	41.25	41.15	-1	14,501	-0.01%
2023/12/08	9.1	41.41	9	41.33	40.95	0.1	14,553	0.00%
2023/12/07	5	41.34	5	41.68	41.15	0	14,461	0.00%
2023/12/06	4	41.41	13	41.31	41.15	-9	14,542	-0.06%
2023/12/05	1	40.95	1	40.80	40.75	0	14,492	0.00%
2023/12/04	6.1	41.27	1.3	41.81	41.25	4.8	14,429	0.03%
2023/12/01	35	41.54	13	41.43	41.40	22	14,215	0.15%
2023/11/30	3	39.60	1	40.30	40.20	2	13,802	0.01%
2023/11/29	1	39.85	2	39.70	39.85	-1	13,797	-0.01%
2023/11/28	2	38.50	1.3	39.14	39.30	0.8	13,956	0.01%
2023/11/27	96.1	38.84	10	39.30	38.25	86.1	14,123	0.61%
2023/11/24	104	39.90	1	39.80	39.75	103	14,088	0.73%	大買/鉅額交易
2023/11/23	5.1	41.49	100.1	41.73	40.90	-95	14,040	-0.68%
2023/11/22	113	40.83	3	40.85	40.75	110	14,038	0.78%	大買/鉅額交易
2023/11/21	2	41.63	4.3	42.11	42.20	-2.3	14,068	-0.02%
2023/11/20	0	40.80	8	41.21	41.20	-8	14,328	-0.06%
2023/11/17	1	40.20	8.3	40.17	40.90	-7.3	14,375	-0.05%
2023/11/16	1	39.35	2	39.23	39.30	-1	14,457	-0.01%
2023/11/15	12.3	39.13	0	0.00	38.70	12.3	14,825	0.08%
2023/11/14	3	39.90	12	40.10	39.85	-9	16,064	-0.06%
2023/11/13	0.3	39.70	0	0.00	39.70	0.3	16,441	0.00%
2023/11/10	1	39.15	2	39.35	39.50	-1	16,710	-0.01%
2023/11/08	2	39.35	0	0.00	39.10	2	17,277	0.01%
2023/11/07	0	0.00	0.1	38.70	38.80	-0.1	17,499	0.00%
2023/11/02	0	0.00	2	38.15	37.90	-2	19,410	-0.01%
2023/10/31	3	37.45	0	0.00	36.75	3	21,299	0.01%
2023/10/30	0	0.00	1	38.50	37.90	-1	21,465	0.00%
2023/10/27	3	38.53	0.2	38.40	38.15	2.8	21,611	0.01%
2023/10/25	14.1	39.17	2	39.15	39.00	12.1	22,087	0.05%
2023/10/24	0	0.00	14	38.66	39.00	-14	22,137	-0.06%
2023/10/23	0	0.00	1	38.25	38.30	-1	22,215	0.00%
2023/10/20	0.1	37.10	1	37.75	37.95	-0.9	22,467	0.00%
2023/10/19	0.2	37.35	0	0.00	38.00	0.2	22,749	0.00%
2023/10/18	13	38.20	5	38.30	37.50	8	23,174	0.03%
2023/10/17	0.1	39.90	2	39.85	39.35	-1.9	23,530	-0.01%
2023/10/16	1.1	39.97	0	0.00	39.80	1.1	26,345	0.00%
2023/10/13	10	42.18	9	42.06	42.00	1	30,275	0.00%
2023/10/12	0	0.00	35	40.98	41.85	-35	30,070	-0.12%
2023/10/11	8.1	39.68	2	40.90	39.65	6.1	30,478	0.02%
2023/10/06	0.1	41.60	2	42.00	41.50	-1.9	30,983	-0.01%
2023/10/05	0	0.00	1	41.85	41.65	-1	32,976	0.00%
2023/10/04	3	40.87	5	40.90	41.20	-2	33,163	-0.01%
2023/10/03	1.2	41.83	0	0.00	41.45	1.2	33,217	0.00%
2023/10/02	4.1	42.68	2	42.30	42.50	2.1	33,214	0.01%
2023/09/28	0	0.00	66	41.20	40.75	-66	33,075	-0.20%
2023/09/27	65	40.73	1	40.65	40.80	64	33,344	0.19%
2023/09/26	0	0.00	7	40.19	40.10	-7	34,282	-0.02%
2023/09/25	4	40.60	8	40.53	40.10	-4	34,571	-0.01%
2023/09/22	5	39.79	10	38.91	40.80	-5	34,366	-0.01%
2023/09/21	0	0.00	1	38.65	39.25	-1	34,107	0.00%
2023/09/20	42	40.13	10.1	39.88	39.50	31.9	34,089	0.09%
2023/09/19	1.1	38.92	4	39.28	38.45	-2.9	33,817	-0.01%
2023/09/18	3	37.95	0	0.00	37.80	3	34,400	0.01%
2023/09/15	13	38.81	18	38.77	38.70	-5	34,706	-0.01%
2023/09/14	1.1	38.75	3	38.95	38.70	-2	34,870	-0.01%
2023/09/13	3	38.70	10	39.10	38.55	-7	35,439	-0.02%
2023/09/12	2	38.50	0	0.00	38.45	2	37,017	0.01%
2023/09/11	0.5	38.51	17	38.70	38.20	-16.5	38,498	-0.04%
2023/09/08	1	39.15	15	39.10	39.25	-14	38,420	-0.04%
2023/09/07	0.4	39.99	0	0.00	39.65	0.4	38,624	0.00%
2023/09/05	1	40.35	5	40.03	40.35	-4	38,718	-0.01%
2023/09/04	6	40.03	2	40.00	39.90	4	38,830	0.01%
2023/09/01	6.6	40.22	2	39.81	39.75	4.6	38,850	0.01%
2023/08/31	0	0.00	4	40.45	40.55	-4	38,766	-0.01%
2023/08/30	2.1	41.44	2	41.25	40.95	0.1	38,883	0.00%
2023/08/29	0.3	41.30	0.2	41.62	41.20	0.1	39,373	0.00%
2023/08/28	0.2	41.20	6	41.23	41.35	-5.8	40,556	-0.01%
2023/08/25	6.4	42.08	1	42.55	41.70	5.4	40,916	0.01%
2023/08/24	11.2	44.07	16	44.12	43.30	-4.8	40,875	-0.01%
2023/08/23	3.1	43.24	14.1	43.58	44.00	-11	40,874	-0.03%
2023/08/22	29	43.86	10	43.67	43.20	19	40,647	0.05%
2023/08/21	11.3	43.79	3	43.62	43.30	8.3	40,346	0.02%
2023/08/18	27.2	45.79	37.4	45.47	44.05	-10.2	39,988	-0.03%
2023/08/17	25.1	42.73	23	43.04	43.10	2.1	38,655	0.01%
2023/08/16	12.2	42.69	32	42.68	43.00	-19.9	38,358	-0.05%
2023/08/15	1.3	44.28	10	44.08	43.35	-8.7	38,455	-0.02%
2023/08/14	9.2	42.68	5	42.94	42.80	4.2	38,131	0.01%
2023/08/11	5.1	43.49	13	43.50	42.85	-7.9	37,795	-0.02%
2023/08/10	21.2	42.68	8	43.00	42.30	13.2	37,397	0.04%
2023/08/09	7.2	45.35	53	45.17	45.00	-45.8	36,606	-0.13%
2023/08/08	15.3	47.61	156	46.59	46.35	-140.7	36,084	-0.39%	大賣/鉅額交易
2023/08/07	163.1	48.90	17.1	47.72	48.45	146	35,289	0.41%	大買/鉅額交易
2023/08/04	9.3	45.70	11	45.38	45.15	-1.8	33,829	-0.01%
2023/08/02	6.1	45.47	2	44.70	44.95	4.1	33,238	0.01%
2023/08/01	51.5	48.17	7	48.32	48.60	44.5	32,945	0.14%
2023/07/31	28.3	48.54	8.1	48.03	47.05	20.2	32,749	0.06%
2023/07/28	7.8	46.44	32	46.70	49.50	-24.2	32,343	-0.07%
2023/07/27	2	47.00	12	47.49	46.80	-10	32,140	-0.03%
2023/07/26	7.3	47.70	10.4	48.87	47.10	-3.1	31,987	-0.01%
2023/07/25	27.2	49.02	38	49.95	48.30	-10.8	31,791	-0.03%
2023/07/24	29.3	49.71	19	49.56	49.90	10.3	31,491	0.03%
2023/07/21	19.3	46.69	27.1	48.35	49.30	-7.8	31,107	-0.03%
2023/07/20	44.3	47.70	6.4	47.19	46.80	38	30,607	0.12%
2023/07/19	196	51.80	141.9	52.81	51.10	54.1	29,960	0.18%	大買/大賣/
2023/07/18	168.6	53.09	84	52.63	50.40	84.7	27,034	0.31%	大買/
2023/07/17	10	52.20	21.2	52.20	52.20	-11.2	22,706	-0.05%
2023/07/14	51	46.96	70.2	47.46	47.50	-19.2	22,355	-0.09%
2023/07/13	13	42.61	13.9	43.18	43.20	-0.9	21,592	0.00%
2023/07/12	55.1	38.95	104.5	38.98	39.30	-49.4	20,937	-0.24%	大賣/
2023/07/11	2	35.75	4	35.46	35.75	-2	18,866	-0.01%
2023/07/10	4	35.19	3	35.03	34.90	1	18,579	0.01%
2023/07/07	4	35.46	1	35.20	35.35	3	18,406	0.02%
2023/07/06	9	36.14	36	35.61	35.55	-27	18,239	-0.15%
2023/07/05	19	36.45	3	36.65	36.15	16	17,878	0.09%
2023/07/04	26	37.57	60	37.90	37.70	-34	17,291	-0.20%
2023/07/03	18	36.11	11	36.10	35.95	7	16,168	0.04%
2023/06/30	0	0.00	2	34.70	34.95	-2	15,723	-0.01%
2023/06/29	4	34.70	3	34.67	34.70	1	15,578	0.01%
2023/06/28	268	34.81	2	35.83	34.70	266	15,444	1.72%	大買/鉅額交易
2023/06/27	12	35.83	12	35.80	35.35	0	15,208	0.00%
2023/06/26	38	36.56	30.1	36.59	36.85	8	14,732	0.05%
2023/06/21	11	35.33	0	0.00	35.15	11	13,755	0.08%
2023/06/20	3	34.70	3.1	34.69	34.50	-0.1	13,358	0.00%
2023/06/19	12	35.02	6	35.11	35.40	6	13,068	0.05%
2023/06/16	50	37.62	6	36.58	36.45	44	12,329	0.36%
2023/06/15	19	35.16	62	35.46	36.15	-43	10,611	-0.40%
2023/06/14	1	32.85	7	33.05	32.90	-6	9,027	-0.07%
2023/06/13	6	33.05	2	32.90	32.85	4	8,882	0.05%
2023/06/12	0	0.00	30	32.18	32.10	-30	8,565	-0.35%
2023/06/09	0	0.00	2	32.10	32.40	-2	8,506	-0.02%
2023/06/08	0.1	31.80	1	31.95	31.55	-1	8,322	-0.01%
2023/06/07	0	0.00	6	32.35	32.40	-6	8,188	-0.07%
2023/06/06	2.1	31.95	5	31.99	31.95	-2.9	8,098	-0.04%
2023/06/05	4	33.09	5	33.30	32.65	-1	7,965	-0.01%
2023/06/02	4	33.19	16	33.35	32.90	-12	7,652	-0.16%
2023/06/01	74	33.32	49.1	33.27	33.40	24.9	7,043	0.35%
2023/05/31	38	31.73	1	31.65	31.95	37	5,728	0.65%
2023/05/30	3	31.00	1	31.01	31.00	2	5,203	0.04%
2023/05/29	3	31.62	7	31.10	31.40	-4	5,067	-0.08%
2023/05/24	1	29.30	1	29.20	29.20	0	4,322	0.00%
2023/05/23	1	29.70	1	29.35	29.25	0	4,223	0.00%
2023/05/22	0	0.00	2	30.10	30.15	-2	4,015	-0.05%
2023/05/19	1	29.65	5.1	30.34	30.20	-4.1	3,821	-0.11%
2023/05/18	0	0.00	1	28.55	28.40	-1	3,282	-0.03%
2023/05/17	5	28.40	0	0.00	28.35	5	3,233	0.15%
2023/05/16	6	28.20	0	0.00	28.25	6	3,208	0.19%
2023/05/09	0	0.00	4	27.95	27.95	-4	3,426	-0.12%
2023/05/08	0	0.00	2	28.20	28.10	-2	3,450	-0.06%
2023/04/27	0	28.20	0	0.00	28.30	0	3,589	0.00%
2023/04/24	0	0.00	1	28.15	28.30	-1	3,441	-0.03%
2023/04/18	0	0.00	1	28.30	28.25	-1	3,297	-0.03%
2023/04/17	0	0.00	1	28.45	28.60	-1	3,244	-0.03%
2023/04/11	6	27.87	1	27.85	27.90	5	3,085	0.16%
2023/04/06	0.1	27.30	0	0.00	27.30	0.1	2,993	0.00%
2023/03/29	1	27.45	0	0.00	27.45	1	2,977	0.03%
2023/03/28	0	28.50	0	0.00	28.50	0	3,005	0.00%
2023/03/27	1	28.70	0	0.00	28.65	1	3,055	0.03%
2023/03/24	1	28.75	0	0.00	28.70	1	3,060	0.03%
2023/03/23	1	28.60	0	0.00	28.60	1	3,023	0.03%
2023/03/21	0	0.00	1	28.40	28.55	-1	2,995	-0.03%
2023/03/20	0	0.00	1	28.35	28.35	-1	2,979	-0.03%
2023/03/17	0	0.00	2	28.00	28.00	-2	2,965	-0.07%
2023/03/16	4	27.91	0.3	28.05	27.90	3.7	2,933	0.13%
2023/03/15	1	28.25	1	28.25	28.20	0	2,914	0.00%
2023/03/14	4	28.24	0	0.00	28.25	4	2,932	0.14%
2023/03/10	5	28.78	0	0.00	28.65	5	2,899	0.17%
2023/03/09	11	29.05	0	0.00	29.05	11	2,864	0.38%
2023/03/08	3.1	29.17	0	0.00	29.15	3.1	2,812	0.11%
2023/03/07	1.9	29.32	0	0.00	29.35	1.9	2,771	0.07%
2023/03/06	3	29.27	10	29.25	29.35	-7	2,738	-0.26%
2023/03/01	2	29.70	5	29.91	29.50	-3	2,598	-0.12%
2023/02/23	0	0.00	2	31.25	31.20	-2	2,369	-0.08%
2023/02/22	15	30.87	0	0.00	31.00	15	2,369	0.63%
2023/02/21	2	30.95	0	31.10	31.10	2	2,378	0.08%
2023/02/20	1	30.80	3	30.90	30.95	-2	2,453	-0.08%
2023/02/17	1	30.80	0	0.00	30.85	1	2,475	0.04%
2023/02/16	1	30.85	0	0.00	30.90	1	2,530	0.04%
2023/02/13	20	30.63	0	0.00	30.70	20	2,686	0.74%
2023/02/10	0	0.00	0	30.85	30.80	0	2,686	0.00%
2023/02/09	21	30.88	0	0.00	30.90	21	2,666	0.79%
2023/02/08	0	0.00	4	31.85	31.85	-4	2,565	-0.16%
2023/02/07	2	31.90	2.3	31.70	31.85	-0.3	2,512	-0.01%
2023/02/06	0	0.00	1	31.45	31.50	-1	2,430	-0.04%
2023/02/03	0	0.00	3	31.10	31.40	-3	2,400	-0.12%
2023/01/30	0	0.00	0.6	30.20	30.30	-0.6	2,225	-0.03%
2023/01/11	0	0.00	2	30.20	30.10	-2	2,177	-0.09%
2023/01/10	2	30.00	2	30.10	30.10	0	2,167	0.00%
2023/01/06	1	29.50	0	0.00	29.50	1	2,120	0.05%
2022/12/30	0	0.00	3	30.05	29.50	-3	2,154	-0.14%
2022/12/29	0	0.00	1	29.80	29.70	-1	2,083	-0.05%
2022/12/22	0	0.00	1	29.95	29.75	-1	2,115	-0.05%
2022/12/21	0	0.00	24	29.85	29.75	-24	2,089	-1.15%
2022/12/20	0	0.00	144	29.68	29.60	-144	2,060	-6.99%	大賣/鉅額交易
2022/12/07	1	28.95	0	0.00	29.00	1	1,826	0.05%
2022/12/06	3	29.50	0.1	29.65	29.20	3	1,803	0.16%
2022/12/05	3	29.85	1	30.00	29.70	2	1,764	0.11%
2022/12/02	1	29.95	2	29.98	29.95	-1	1,791	-0.06%
2022/11/30	12	29.74	3	29.75	29.75	9	1,770	0.51%
2022/11/28	1	29.40	0	0.00	29.50	1	1,737	0.06%
2022/11/25	0	0.00	7	29.35	29.30	-7	1,734	-0.40%
2022/11/24	0	29.25	0	0.00	29.30	0	1,718	0.00%
2022/11/21	1	29.10	0	0.00	29.05	1	1,716	0.06%
2022/11/17	21	29.25	1	29.20	29.20	20	1,703	1.17%
2022/11/16	0	0.00	10	29.25	29.15	-10	1,685	-0.59%
2022/11/15	0	0.00	0.4	28.90	28.85	-0.4	1,608	-0.02%
2022/11/14	30	28.85	22.3	28.84	28.85	7.7	1,586	0.49%
2022/11/11	122	28.85	2	28.68	28.60	120	1,541	7.79%	大買/鉅額交易
2022/11/10	0	0.00	125	28.14	28.30	-125	1,488	-8.40%	大賣/鉅額交易
2022/11/09	2	28.53	0.1	28.50	28.30	2	1,472	0.13%
2022/11/04	19	27.39	11.5	27.31	27.60	7.5	1,456	0.51%
2022/11/03	10	27.35	0	0.00	27.30	10	1,483	0.67%
2022/11/02	100.4	27.42	1	27.40	27.35	99.4	1,595	6.23%
2022/11/01	10	27.30	2	27.28	27.25	8	1,641	0.49%
2022/10/27	0.3	26.95	0	0.00	27.00	0.3	1,679	0.02%
2022/10/25	10	26.70	10	26.60	26.55	0	1,686	0.00%
2022/10/21	0.1	26.50	0	0.00	26.45	0.1	1,693	0.00%
2022/10/20	0	0.00	5	26.60	26.50	-5	1,697	-0.29%
2022/10/19	9	26.91	10	27.05	26.75	-1	1,702	-0.06%
2022/10/18	0	0.00	20	26.65	26.65	-20	1,695	-1.18%
2022/10/17	10	26.50	7.4	26.34	26.40	2.6	1,723	0.15%
2022/10/11	0	0.00	30	26.75	26.70	-30	1,805	-1.66%
2022/10/07	0	27.45	0	0.00	27.45	0	1,794	0.00%
2022/10/05	0	27.50	0	0.00	27.40	0	1,816	0.00%
2022/10/04	0	0.00	2	27.50	27.30	-2	1,830	-0.11%
2022/09/28	0	26.35	0	0.00	26.15	0	1,804	0.00%
2022/09/26	0	26.80	0	0.00	26.50	0	1,808	0.00%
2022/09/19	0	0.00	1.1	27.80	27.75	-1.1	1,876	-0.06%
2022/09/07	3	27.10	0	0.00	27.10	3	2,160	0.14%
2022/09/06	0	0.00	1	27.50	27.35	-1	2,158	-0.05%
2022/09/02	0	0.00	1	28.00	27.80	-1	2,165	-0.05%
2022/08/25	0	0.00	0	28.40	28.35	0	2,123	0.00%
2022/08/18	1	28.65	0	0.00	28.70	1	2,138	0.05%
2022/08/11	10	29.18	0	0.00	29.10	10	2,104	0.48%
2022/08/10	2	29.35	0	0.00	29.10	2	2,090	0.10%
2022/08/05	0	0.00	1	28.35	28.30	-1	1,993	-0.05%
2022/08/02	0.1	28.05	5	27.95	27.95	-4.9	2,110	-0.23%
2022/07/27	0	0.00	1	28.10	28.05	-1	2,203	-0.05%
2022/07/25	0	0.00	0	28.05	28.05	0	2,244	0.00%
2022/07/22	5	28.30	47	28.20	28.20	-42	2,242	-1.87%
2022/07/19	1	27.40	0	0.00	27.35	1	2,259	0.04%
2022/07/18	0	0.00	4	26.91	27.05	-4	2,256	-0.18%
2022/07/05	19	27.08	0	0.00	27.15	19	2,383	0.80%
2022/07/01	0	0.00	1	27.40	26.80	-1	2,488	-0.04%
2022/06/30	1	27.50	0	0.00	27.45	1	2,556	0.04%
2022/06/29	1	28.05	0	0.00	28.10	1	2,619	0.04%
2022/06/27	0	0.00	1	28.60	28.80	-1	2,991	-0.03%
2022/06/24	6	28.39	0	0.00	28.45	6	3,084	0.19%
2022/06/23	12	28.29	4	28.15	28.20	8	3,156	0.25%
2022/06/22	5	28.55	0	0.00	28.35	5	3,196	0.16%
2022/06/21	21	28.54	14	28.63	28.70	7	3,201	0.22%
2022/06/15	0	0.00	10	28.15	28.10	-10	3,108	-0.32%
2022/06/14	0	27.75	0	0.00	27.90	0	3,145	0.00%
2022/06/10	0	0.00	5	28.15	28.20	-5	3,200	-0.16%
2022/06/09	0	0.00	5	28.00	28.00	-5	3,220	-0.16%
2022/06/08	10	28.10	0	0.00	28.10	10	3,266	0.31%
2022/06/07	0	0.00	3	28.05	28.00	-3	3,332	-0.09%
2022/06/01	0	0.00	2	28.15	28.15	-2	3,742	-0.05%
2022/05/30	0	0.00	10	27.75	27.85	-10	3,867	-0.26%
2022/05/27	0	0.00	10	27.60	27.60	-10	3,954	-0.25%
2022/05/25	0	0.00	10	27.55	27.55	-10	4,316	-0.23%
2022/05/24	0	0.00	1	27.60	27.45	-1	4,390	-0.02%
2022/05/20	0	0.00	2	26.95	27.10	-2	4,512	-0.04%
2022/05/19	0	0.00	0	26.85	26.90	0	4,639	0.00%
2022/05/16	0	0.00	4	26.60	26.85	-4	4,764	-0.08%
2022/05/13	1	26.35	0.1	26.35	26.55	0.9	4,848	0.02%
2022/05/12	6	26.14	0.2	26.35	26.15	5.8	4,878	0.12%
2022/05/11	2	26.70	0	0.00	26.65	2	4,858	0.04%
2022/05/10	1	26.95	0	0.00	27.15	1	4,843	0.02%
2022/05/09	1	27.50	0	0.00	27.50	1	4,832	0.02%
2022/05/06	2	27.90	0	0.00	27.85	2	4,838	0.04%
2022/05/03	0	27.95	0	0.00	27.95	0	4,898	0.00%
2022/04/28	0	0.00	0	27.95	27.80	0	4,978	0.00%
2022/04/27	3	27.68	0	0.00	27.80	3	5,007	0.06%
2022/04/26	1	28.00	0	0.00	28.00	1	5,007	0.02%
2022/04/21	0	0.00	5	28.80	28.80	-5	5,150	-0.10%
2022/04/19	0	0.00	2	28.30	28.35	-2	5,190	-0.04%
2022/04/18	0	0.00	1	28.20	28.10	-1	5,247	-0.02%
2022/04/14	3	28.35	2	28.60	28.55	1	5,386	0.02%
2022/04/13	6	28.19	0.2	28.35	28.20	5.8	5,452	0.11%
2022/04/12	0.1	28.20	0	0.00	28.25	0.1	5,478	0.00%
2022/04/11	1	28.60	1	28.50	28.20	0	5,506	0.00%
2022/04/08	3	28.32	4	28.19	28.20	-1	5,630	-0.02%
2022/04/07	4	28.51	0	0.00	28.25	4	5,830	0.07%
2022/04/06	1	28.80	0	0.00	28.90	1	6,006	0.02%
2022/04/01	0	0.00	2.1	29.23	29.35	-2.1	6,019	-0.03%
2022/03/31	7	29.71	5.2	29.52	29.55	1.8	6,065	0.03%
2022/03/30	2.1	31.80	0	0.00	31.75	2.1	5,901	0.04%
2022/03/29	1.1	31.99	30	31.98	31.85	-28.9	5,822	-0.50%
2022/03/28	10	32.00	0	0.00	32.05	10	5,755	0.17%
2022/03/18	0	0.00	5	32.05	31.75	-5	6,829	-0.07%
2022/03/17	11	32.00	0	0.00	32.00	11	7,234	0.15%
2022/03/16	6	31.70	0	0.00	31.80	6	7,434	0.08%
2022/03/15	0.1	31.80	0	0.00	31.75	0.1	7,477	0.00%
2022/03/11	6	31.80	1	31.85	31.75	5	7,637	0.07%
2022/03/10	2	32.00	0	0.00	31.85	2	7,640	0.03%
2022/03/08	39.1	31.68	0	0.00	31.20	39.1	7,690	0.51%
2022/03/07	0	0.00	6	32.30	32.35	-6	7,534	-0.08%
2022/03/04	33	33.00	0	0.00	33.05	33	7,568	0.44%
2022/03/03	0.1	32.85	17	33.07	33.05	-16.9	7,699	-0.22%
2022/03/02	0	0.00	41.2	32.52	32.70	-41.2	7,913	-0.52%
2022/03/01	32	32.64	3.3	32.71	32.60	28.7	8,286	0.35%
2022/02/25	0	0.00	105	33.62	33.55	-105	8,201	-1.28%	大賣/鉅額交易
2022/02/24	0.1	33.90	0	0.00	33.70	0.1	8,397	0.00%
2022/02/22	0.1	33.90	0	0.00	33.95	0.1	10,310	0.00%
2022/02/17	0	0.00	2.1	34.20	34.00	-2.1	11,685	-0.02%
2022/02/16	1	34.00	1.4	34.11	34.00	-0.4	11,823	0.00%
2022/02/15	1	34.20	10	34.20	33.75	-9	12,048	-0.07%
2022/02/14	7.5	33.57	8	33.60	33.90	-0.5	11,967	0.00%
2022/02/11	0	0.00	3	33.72	33.75	-3	11,970	-0.03%
2022/02/10	0	33.75	0	0.00	33.70	0	11,976	0.00%
2022/02/09	5	33.70	0	0.00	33.75	5	11,960	0.04%
2022/02/08	15	33.45	0.3	33.50	33.50	14.7	11,952	0.12%
2022/01/26	50	32.38	2	32.45	32.30	48	12,069	0.40%
2022/01/25	3	32.22	6	32.34	32.25	-3	12,060	-0.02%
2022/01/24	2.1	32.65	1	32.80	32.80	1.1	12,018	0.01%
2022/01/21	2	33.28	10	33.15	33.10	-8	11,989	-0.07%
2022/01/20	1	33.70	0	0.00	33.75	1	11,943	0.01%
2022/01/19	3	33.57	1	33.50	33.50	2	11,931	0.02%
2022/01/18	0	0.00	20	33.55	33.75	-20	11,920	-0.17%
2022/01/17	20	33.60	2.7	33.53	33.60	17.3	11,862	0.15%
2022/01/14	2	33.00	0	0.00	33.00	2	11,802	0.02%
2022/01/12	0.1	33.40	0	0.00	33.40	0.1	11,669	0.00%
2022/01/10	0	0.00	3	33.67	33.65	-3	11,562	-0.03%
2022/01/07	35.1	33.89	7	34.51	33.80	28.1	11,500	0.24%
2022/01/06	1	34.10	0	0.00	34.45	1	11,401	0.01%
2022/01/05	5	34.20	3	34.35	34.20	2	11,325	0.02%
2022/01/04	0	0.00	1.5	34.57	34.50	-1.5	11,295	-0.01%
2022/01/03	2	34.85	0	0.00	34.50	2	11,256	0.02%
2021/12/30	34.1	35.02	2.1	34.95	35.20	32.1	11,091	0.29%
2021/12/29	2	34.90	32	34.78	34.95	-30	10,858	-0.28%
2021/12/28	0	0.00	21	34.45	34.50	-21	10,623	-0.20%
2021/12/27	0	0.00	32.1	34.12	34.35	-32.1	10,562	-0.30%
2021/12/24	0	0.00	13	33.98	33.80	-13	10,479	-0.12%
2021/12/23	0	0.00	8.2	33.92	34.00	-8.2	10,452	-0.08%
2021/12/22	0	0.00	4	33.85	33.70	-4	10,393	-0.04%
2021/12/20	7	33.70	0	0.00	33.70	7	10,357	0.07%
2021/12/17	24	34.22	10	34.50	34.10	14	10,305	0.14%
2021/12/16	0	0.00	7.1	34.00	34.40	-7.1	9,813	-0.07%
2021/12/15	1	33.80	3	33.92	33.70	-2	9,596	-0.02%
2021/12/14	4	33.93	3	33.83	33.85	1	9,587	0.01%
2021/12/13	11	34.21	7.3	34.28	34.10	3.7	9,414	0.04%
2021/12/10	11	33.27	3	33.13	33.40	8	9,008	0.09%
2021/12/08	1	33.00	12	32.71	32.70	-11	8,721	-0.13%
2021/12/07	10	32.50	0.2	32.80	32.80	9.8	8,643	0.11%
2021/12/06	1	32.30	0	0.00	32.30	1	8,531	0.01%
2021/12/03	5	32.00	2	32.20	32.20	3	8,534	0.04%
2021/12/02	15	31.89	0	0.00	31.70	15	8,484	0.18%
2021/12/01	10	31.80	0	0.00	32.15	10	8,477	0.12%
2021/11/30	11	32.37	1	32.15	32.00	10	8,680	0.12%
2021/11/29	3.1	31.64	0	0.00	31.70	3.1	8,595	0.04%
2021/11/26	2.3	31.96	3	32.50	32.00	-0.7	8,421	-0.01%
2021/11/25	58.3	33.09	9.1	33.16	32.90	49.2	8,127	0.61%
2021/11/24	11	33.78	29	33.76	34.00	-18	7,668	-0.23%
2021/11/23	8	33.93	1	34.30	33.90	7	7,460	0.09%
2021/11/22	25	34.27	24	34.31	34.50	1	7,209	0.01%
2021/11/19	86	33.99	42.2	34.01	34.40	43.8	6,688	0.65%
2021/11/18	13	32.14	12	31.83	32.10	1	5,175	0.02%
2021/11/17	29	32.18	13	32.30	31.75	16	4,806	0.33%
2021/11/16	35	30.87	269.4	31.11	32.10	-234.4	4,217	-5.56%	大賣/鉅額交易
2021/11/15	8.3	30.03	18.1	30.14	30.10	-9.8	3,605	-0.27%
2021/11/12	22	29.81	12	29.90	29.70	10	3,436	0.29%
2021/11/11	0	0.00	1	29.10	29.10	-1	3,242	-0.03%
2021/11/10	0	0.00	2	29.23	29.25	-2	3,266	-0.06%
2021/11/09	0	0.00	0.6	29.00	29.05	-0.6	3,292	-0.02%
2021/11/04	5	29.05	0	0.00	28.90	5	3,313	0.15%
2021/11/03	1	29.05	6	29.21	29.25	-5	3,272	-0.15%
2021/11/01	1	28.80	0	0.00	28.80	1	3,173	0.03%
2021/10/27	0	0.00	17	28.43	28.55	-17	3,137	-0.54%
2021/10/22	3	28.15	0	0.00	28.20	3	3,160	0.09%
2021/10/21	4	28.20	0	0.00	28.15	4	3,267	0.12%
2021/10/07	5	28.00	0	0.00	28.00	5	4,040	0.12%
2021/10/01	2	28.10	0	0.00	28.05	2	5,963	0.03%
2021/09/29	1	28.50	0	0.00	28.60	1	5,954	0.02%
2021/09/28	0	0.00	1	28.95	29.00	-1	5,947	-0.02%
2021/09/27	1	28.90	0	0.00	28.95	1	5,926	0.02%
2021/09/17	3	28.72	0	0.00	28.75	3	5,835	0.05%
2021/09/15	14	28.22	0	0.00	28.30	14	5,696	0.25%
2021/09/14	0	0.00	0.2	28.10	28.20	-0.2	5,662	0.00%
2021/09/10	3	28.15	0	0.00	28.15	3	5,659	0.05%
2021/09/08	4	28.40	0	0.00	28.30	4	5,646	0.07%
2021/09/07	1	28.90	5	28.75	28.70	-4	5,619	-0.07%
2021/09/06	3	28.95	0	0.00	28.80	3	5,621	0.05%
2021/09/03	24	29.14	3.5	29.04	28.95	20.5	5,543	0.37%
2021/08/30	1	27.75	0	0.00	27.80	1	5,344	0.02%
2021/08/19	7	27.10	0	0.00	27.10	7	5,566	0.13%
2021/08/17	5	27.52	0	0.00	27.50	5	5,566	0.09%
2021/08/16	2.1	27.95	0	0.00	27.90	2.1	5,546	0.04%
2021/08/13	5	28.25	0	0.00	28.30	5	5,520	0.09%
2021/08/10	0	0.00	2	28.00	27.95	-2	5,556	-0.04%
2021/08/09	2	28.63	0	0.00	28.50	2	5,694	0.04%
2021/08/02	0	0.00	2	28.30	28.40	-2	6,269	-0.03%
2021/07/29	1	28.50	0	0.00	28.45	1	6,372	0.02%
2021/07/28	1	28.35	10	28.30	28.35	-9	6,441	-0.14%
2021/07/27	0	0.00	13	28.66	28.80	-13	6,594	-0.20%
2021/07/26	0	0.00	1	28.25	28.25	-1	6,646	-0.02%
2021/07/23	5	28.25	0	0.00	28.25	5	7,059	0.07%
2021/07/21	10	28.30	0	0.00	27.90	10	7,324	0.14%
2021/07/20	3.1	28.10	2	28.15	28.10	1.1	7,314	0.02%
2021/07/19	12	28.41	0	0.00	28.45	12	7,288	0.16%
2021/07/16	11.4	29.06	0	0.00	29.10	11.4	7,285	0.16%
2021/07/14	10	29.50	0	0.00	29.25	10	7,416	0.13%
2021/07/13	30.1	30.05	15.5	29.93	29.55	14.6	7,341	0.20%
2021/07/12	2	30.18	27	29.84	30.45	-25	5,937	-0.42%
2021/07/09	0	0.00	8.1	28.05	28.15	-8.1	5,467	-0.15%
2021/07/07	0	0.00	3	28.00	27.95	-3	5,654	-0.05%
2021/07/01	21	28.00	4	27.95	28.00	17	5,852	0.29%
2021/06/30	5	27.55	0	0.00	27.60	5	5,848	0.09%
2021/06/29	0	0.00	1	27.60	27.55	-1	5,913	-0.02%
2021/06/25	0.1	27.80	0	0.00	27.75	0.1	6,021	0.00%
2021/06/22	0.1	27.70	1.1	27.79	27.70	-1.1	6,248	-0.02%
2021/06/21	4	27.60	0	0.00	27.65	4	6,351	0.06%
2021/06/17	0	0.00	1	27.75	27.90	-1	6,533	-0.02%
2021/06/16	1	27.70	0	0.00	27.75	1	6,605	0.02%
2021/06/11	4	27.45	0.2	27.60	27.50	3.8	6,697	0.06%
2021/06/10	0	0.00	0.6	27.55	27.55	-0.6	6,765	-0.01%
2021/06/09	6	27.77	0	0.00	27.70	6	6,812	0.09%
2021/06/07	2	27.83	0	0.00	28.00	2	7,096	0.03%
2021/06/03	0	0.00	1	28.60	28.65	-1	7,636	-0.01%
2021/05/28	0	0.00	5	28.20	28.20	-5	7,626	-0.07%
2021/05/27	4	27.90	0	0.00	28.15	4	7,729	0.05%
2021/05/24	8	27.73	3	27.80	27.90	5	7,959	0.06%
2021/05/21	2	27.30	0	0.00	27.30	2	8,241	0.02%
2021/05/18	1	26.15	7	26.79	27.00	-6	8,339	-0.07%
2021/05/17	4.1	25.63	13	26.35	25.65	-8.9	8,341	-0.11%
2021/05/14	1	27.25	0	0.00	27.45	1	8,180	0.01%
2021/05/13	1.2	26.93	9	26.86	27.00	-7.8	8,103	-0.10%
2021/05/12	15	27.28	13	27.35	27.45	2	7,988	0.03%
2021/05/11	4	28.55	0	0.00	28.60	4	7,759	0.05%
2021/05/07	2	29.00	3.8	29.07	29.30	-1.8	7,685	-0.02%
2021/05/06	5	28.90	15	28.65	28.90	-10	7,676	-0.13%
2021/05/04	7	28.44	0.1	29.45	28.85	6.9	7,576	0.09%
2021/05/03	0	0.00	4	29.85	29.75	-4	7,425	-0.05%
2021/04/29	1	30.60	11	30.56	30.60	-10	7,303	-0.14%
2021/04/28	11	29.90	9	30.12	30.30	2	6,924	0.03%
2021/04/27	0.6	29.41	5	29.50	29.50	-4.4	6,734	-0.07%
2021/04/26	0	0.00	3	29.40	29.40	-3	6,735	-0.04%
2021/04/23	0	0.00	2	29.35	29.35	-2	6,707	-0.03%
2021/04/22	19.5	29.86	9	29.95	29.35	10.5	6,801	0.15%
2021/04/21	0	0.00	3.1	29.87	30.15	-3.1	6,734	-0.05%
2021/04/20	2	29.70	5	29.72	29.80	-3	6,621	-0.05%
2021/04/19	1	29.30	0	0.00	29.35	1	6,537	0.02%
2021/04/16	1	29.10	0.8	28.95	29.15	0.2	6,590	0.00%
2021/04/15	1	28.80	0	0.00	28.85	1	6,609	0.02%
2021/04/14	1	28.50	4	28.50	28.65	-3	6,617	-0.05%
2021/04/13	5.5	29.13	0	0.00	28.90	5.5	6,607	0.08%
2021/04/12	5	29.29	0	0.00	29.30	5	6,532	0.08%
2021/04/09	0	0.00	4	29.34	29.45	-4	6,479	-0.06%
2021/04/08	1	29.20	0	0.00	29.20	1	6,460	0.02%
2021/04/06	1	29.10	0	0.00	29.05	1	6,496	0.02%
2021/04/01	2.1	29.07	0	0.00	29.15	2.1	6,453	0.03%
2021/03/31	4	28.75	3	28.75	28.85	1	6,398	0.02%
2021/03/30	9	28.63	0	0.00	28.70	9	6,349	0.14%
2021/03/29	0.6	28.65	15	28.70	28.65	-14.4	6,295	-0.23%
2021/03/26	1	28.65	1	28.60	28.60	0	6,283	0.00%
2021/03/25	1	28.60	0	0.00	28.65	1	6,276	0.02%
2021/03/24	13	29.30	10	29.30	29.30	3	6,234	0.05%
2021/03/23	0	0.00	3	29.10	29.25	-3	6,178	-0.05%
2021/03/22	5	28.91	1	28.85	28.95	4	6,122	0.07%
2021/03/19	1	28.95	0	0.00	29.10	1	6,135	0.02%
2021/03/18	3	29.05	0	0.00	29.05	3	6,113	0.05%
2021/03/17	2	29.03	4	29.05	29.10	-2	6,181	-0.03%
2021/03/16	0	0.00	1	29.15	29.15	-1	6,395	-0.02%
2021/03/15	2	29.03	5	29.06	29.10	-3	6,548	-0.05%
2021/03/12	0	0.00	4	28.79	28.95	-4	7,216	-0.06%
2021/03/11	1.2	28.76	3	28.75	28.80	-1.8	7,457	-0.02%
2021/03/10	5	28.64	3.2	28.78	28.80	1.8	7,347	0.02%
2021/03/09	15.1	28.37	38	28.39	28.45	-22.9	7,224	-0.32%
2021/03/08	1.5	30.45	0	0.00	30.30	1.5	6,814	0.02%
2021/03/05	2	30.30	0	0.00	30.30	2	6,822	0.03%
2021/03/04	4	30.44	0	0.00	30.40	4	6,845	0.06%
2021/03/03	2	30.50	2	30.60	30.60	0	6,834	0.00%
2021/03/02	0	0.00	2	30.90	30.60	-2	6,832	-0.03%
2021/02/26	6	30.58	0	0.00	30.95	6	6,770	0.09%
2021/02/25	2	30.73	0	0.00	30.65	2	6,746	0.03%
2021/02/24	235	30.79	0	0.00	30.50	235	6,816	3.45%	大買/鉅額交易
2021/02/23	12.5	30.81	13.2	30.94	31.00	-0.7	6,687	-0.01%
2021/02/22	2.3	30.14	15	30.13	30.25	-12.7	6,367	-0.20%
2021/02/19	0	0.00	0	29.70	29.90	0	6,263	0.00%
2021/02/18	1	29.55	0	0.00	29.65	1	6,260	0.02%
2021/02/17	3.1	29.38	1	29.45	29.40	2.1	6,317	0.03%
2021/02/05	3	29.30	0	0.00	29.25	3	6,284	0.05%
2021/02/04	4	29.19	1	29.25	29.15	3	6,286	0.05%
2021/02/03	4	29.15	1	29.30	29.30	3	6,351	0.05%
2021/02/02	5	29.23	3.6	29.21	29.25	1.4	6,382	0.02%
2021/02/01	2	28.83	0	0.00	29.00	2	6,387	0.03%
2021/01/29	8	29.29	0	0.00	29.10	8	6,375	0.13%
2021/01/28	5	29.30	0	0.00	29.30	5	6,332	0.08%
2021/01/27	0	0.00	7	29.45	29.45	-7	6,298	-0.11%
2021/01/26	0	0.00	1.8	29.51	29.35	-1.8	6,288	-0.03%
2021/01/22	2	29.15	11.4	29.25	29.30	-9.4	6,252	-0.15%
2021/01/20	0	0.00	4	29.40	29.15	-4	6,197	-0.06%
2021/01/19	0	0.00	2	29.95	29.80	-2	6,118	-0.03%
2021/01/18	15	29.73	0	0.00	29.90	15	6,074	0.25%
2021/01/15	0	0.00	1	30.10	29.85	-1	6,042	-0.02%
2021/01/12	2	29.85	1	29.70	29.80	1	5,874	0.02%
2021/01/11	0	0.00	1	29.85	30.15	-1	5,800	-0.02%
2021/01/08	1	29.25	12	29.40	29.40	-11	5,671	-0.19%
2021/01/06	1	29.35	3	29.60	29.40	-2	5,588	-0.04%
2021/01/05	0	0.00	2	29.45	29.60	-2	5,539	-0.04%
2021/01/04	1	29.45	2	29.50	29.50	-1	5,540	-0.02%
2020/12/31	3	29.63	1	29.70	29.50	2	5,528	0.04%
2020/12/30	1	29.60	1	29.30	29.65	0	5,496	0.00%
2020/12/29	1	29.45	3	29.30	29.30	-2	5,419	-0.04%
2020/12/23	0	0.00	2.1	29.15	29.15	-2.1	5,323	-0.04%
2020/12/22	0	0.00	2.2	29.29	29.00	-2.2	5,341	-0.04%
2020/12/21	1	29.15	0	0.00	29.20	1	5,356	0.02%
2020/12/18	5	29.40	0	0.00	29.40	5	5,325	0.09%
2020/12/17	2	29.15	0	0.00	29.20	2	5,288	0.04%
2020/12/16	0	0.00	31	29.34	29.40	-31	5,248	-0.59%
2020/12/15	0	29.65	0	0.00	29.25	0	5,195	0.00%
2020/12/11	3	29.82	7	29.53	29.70	-4	5,063	-0.08%
2020/12/10	1	30.10	10	30.00	30.05	-9	4,961	-0.18%
2020/12/09	25	31.18	0	0.00	31.15	25	4,696	0.53%
2020/12/08	53	32.09	8.1	32.08	31.75	44.9	4,523	0.99%
2020/12/07	2	30.05	9	30.57	31.25	-7	3,891	-0.18%
2020/12/04	1	29.85	1	29.90	29.90	0	3,535	0.00%
2020/12/03	1	29.70	0	0.00	29.65	1	3,472	0.03%
2020/12/01	0	0.00	1	29.65	29.65	-1	3,423	-0.03%
2020/11/30	37	29.78	0	0.00	29.50	37	3,409	1.09%
2020/11/26	0	0.00	1	29.70	29.65	-1	3,339	-0.03%
2020/11/24	3	30.05	0	0.00	29.60	3	3,319	0.09%
2020/11/23	0	0.00	3	29.50	29.60	-3	3,263	-0.09%
2020/11/20	0	0.00	1	29.15	29.10	-1	3,261	-0.03%
2020/11/19	3	29.20	17.3	29.25	29.20	-14.3	3,269	-0.44%
2020/11/18	0	0.00	1.1	29.10	29.20	-1.1	3,272	-0.03%
2020/11/17	0	0.00	5	29.05	29.00	-5	3,295	-0.15%
2020/11/13	0	0.00	1	29.20	29.35	-1	3,388	-0.03%
2020/11/12	0	0.00	5	29.30	29.10	-5	3,373	-0.15%
2020/11/11	5	29.25	4	29.25	29.35	1	3,394	0.03%
2020/11/10	1	28.90	4	29.05	29.00	-3	3,365	-0.09%
2020/11/09	0	0.00	1	28.95	28.90	-1	3,523	-0.03%
2020/11/05	1	28.75	0	0.00	28.80	1	3,655	0.03%
2020/11/04	1	28.70	0	0.00	28.75	1	3,661	0.03%
2020/11/03	0	0.00	20.4	28.74	28.70	-20.4	3,685	-0.55%
2020/11/02	0	0.00	1	28.20	28.30	-1	3,703	-0.03%
2020/10/30	1	28.20	0	0.00	28.20	1	3,715	0.03%
2020/10/23	1	29.00	0	0.00	28.95	1	3,837	0.03%
2020/10/22	3.3	28.90	7	28.86	28.95	-3.7	3,904	-0.10%
2020/10/21	1	29.00	0	0.00	28.95	1	4,020	0.02%
2020/10/20	0.4	28.90	0	0.00	28.90	0.4	4,113	0.01%
2020/10/15	0	0.00	2.6	28.52	28.60	-2.6	4,251	-0.06%
2020/10/14	0	0.00	1	28.50	28.55	-1	4,286	-0.02%
2020/10/13	2	28.25	2	28.20	28.25	0	4,424	0.00%
2020/10/12	1	28.80	0	0.00	28.40	1	4,435	0.02%
2020/10/07	2.6	28.68	0	0.00	28.70	2.6	4,946	0.05%
2020/09/29	3	28.18	0	0.00	28.10	3	5,860	0.05%
2020/09/25	2	27.48	0	0.00	27.60	2	6,327	0.03%
2020/09/24	1	27.95	2	27.75	27.65	-1	6,527	-0.02%
2020/09/22	1	28.55	2	28.60	28.45	-1	6,755	-0.01%
2020/09/21	0	0.00	6	29.05	28.90	-6	6,889	-0.09%
2020/09/15	2	28.98	0	0.00	28.85	2	7,247	0.03%
2020/09/14	0	0.00	0.7	29.00	29.00	-0.7	7,430	-0.01%
2020/09/11	1	29.10	0	0.00	29.00	1	7,485	0.01%
2020/09/07	0	0.00	0.6	28.50	28.45	-0.6	7,756	-0.01%
2020/09/03	0	0.00	11	28.90	28.70	-11	8,277	-0.13%
2020/09/02	1	28.85	0	0.00	28.85	1	8,345	0.01%
2020/08/27	0	0.00	12	29.05	28.85	-12	8,748	-0.14%
2020/08/26	11	29.08	10	28.95	28.95	1	8,858	0.01%
2020/08/21	5	27.94	0	0.00	27.95	5	9,124	0.05%
2020/08/20	4	27.73	7.1	27.87	27.75	-3.1	9,210	-0.03%
2020/08/18	3	28.75	0	0.00	28.75	3	9,372	0.03%
2020/08/14	5.4	28.23	0	0.00	28.45	5.4	10,623	0.05%
2020/08/13	13	28.39	0	0.00	28.25	13	10,698	0.12%
2020/08/12	2.6	28.74	0	0.00	28.75	2.6	10,562	0.02%
2020/08/05	0	0.00	8	29.35	29.35	-8	11,121	-0.07%
2020/07/29	0	0.00	1	29.00	29.00	-1	11,475	-0.01%
2020/07/28	5	28.40	0	0.00	28.25	5	11,504	0.04%
2020/07/27	6	28.65	5	28.50	28.55	1	11,547	0.01%
2020/07/24	15	29.09	8	29.05	29.00	7	11,509	0.06%
2020/07/23	7	29.69	0	0.00	29.60	7	11,390	0.06%
2020/07/22	1	29.70	0	0.00	29.75	1	11,429	0.01%
2020/07/17	11	29.80	0	0.00	29.55	11	11,486	0.10%
2020/07/16	0	0.00	1	30.00	30.15	-1	11,564	-0.01%
2020/07/15	23	30.08	0	0.00	29.85	23	11,684	0.20%
2020/07/14	6	30.15	5	30.26	30.35	1	11,764	0.01%
2020/07/13	4	34.10	18	34.09	34.20	-14	11,554	-0.12%
2020/07/10	9	33.92	2	34.00	33.90	7	11,409	0.06%
2020/07/09	13	33.35	2	33.53	33.55	11	11,334	0.10%
2020/07/08	11	33.55	6	33.53	33.55	5	11,280	0.04%
2020/07/07	1	33.35	2	33.45	33.35	-1	11,272	-0.01%
2020/07/06	1	33.85	35	33.85	33.95	-34	11,266	-0.30%
2020/07/03	5	33.20	3.1	32.98	33.30	1.9	11,364	0.02%
2020/07/02	5	32.70	3	32.62	32.75	2	11,254	0.02%
2020/07/01	3	32.45	0	0.00	32.40	3	11,141	0.03%
2020/06/30	5	32.48	1	32.60	32.40	4	11,075	0.04%
2020/06/29	3	32.07	1	32.50	32.25	2	11,012	0.02%
2020/06/24	4	31.90	20	31.75	32.15	-16	10,937	-0.15%
2020/06/19	2	31.45	0	0.00	31.45	2	11,190	0.02%
2020/06/16	1	31.40	0	0.00	31.55	1	11,267	0.01%
2020/06/15	3	31.40	0	0.00	31.05	3	11,582	0.03%
2020/06/12	1	30.95	6	31.40	31.50	-5	11,701	-0.04%
2020/06/11	4	32.60	22	32.46	32.05	-18	11,810	-0.15%
2020/06/10	40	32.83	14	32.79	32.80	26	11,843	0.22%
2020/06/08	7	32.10	0	0.00	32.10	7	12,160	0.06%
2020/06/05	13	32.52	0	0.00	32.55	13	12,335	0.11%
2020/06/04	1	32.00	0	0.00	32.20	1	12,519	0.01%
2020/06/03	15	31.98	40	32.08	31.95	-25	12,684	-0.20%
2020/06/01	0.4	32.35	3	32.30	32.35	-2.6	12,701	-0.02%
2020/05/29	4	32.41	3	32.70	32.30	1	12,842	0.01%
2020/05/26	2	32.23	0	0.00	32.10	2	13,584	0.01%
2020/05/25	6	32.25	6	32.13	32.35	0	13,635	0.00%
2020/05/22	10	32.62	5	32.75	32.40	5	13,734	0.04%
2020/05/21	56	32.50	45	33.19	33.30	11	13,906	0.08%
2020/05/20	5	30.58	2	30.80	30.70	3	13,366	0.02%
2020/05/18	6	29.76	2	29.70	29.75	4	14,846	0.03%
2020/05/15	12	29.80	0	0.00	29.75	12	15,551	0.08%
2020/05/14	13	30.13	4	30.20	30.10	9	15,703	0.06%
2020/05/13	8	30.87	0	0.00	31.00	8	15,635	0.05%
2020/05/12	10	30.95	0	0.00	31.35	10	15,550	0.06%
2020/05/08	7	30.89	5	30.55	30.50	2	15,395	0.01%
2020/05/07	3	30.75	5	30.75	30.80	-2	15,297	-0.01%
2020/05/06	1	30.65	1	30.50	30.50	0	15,231	0.00%
2020/05/05	6	30.14	0	0.00	30.25	6	15,125	0.04%
2020/05/04	3	30.07	0	0.00	30.15	3	15,101	0.02%
2020/04/30	23	30.71	3	30.70	30.60	20	15,050	0.13%
2020/04/29	6	30.52	3	30.47	30.50	3	15,013	0.02%
2020/04/28	3	30.35	0	0.00	30.35	3	14,991	0.02%
2020/04/24	5	29.42	0	0.00	29.40	5	15,045	0.03%
2020/04/23	1	29.65	2	29.70	29.60	-1	15,106	-0.01%
2020/04/22	1	29.45	1	29.50	29.50	0	15,092	0.00%
2020/04/21	1	29.30	0	0.00	29.40	1	15,059	0.01%
2020/04/20	0	0.00	3	30.40	30.35	-3	14,935	-0.02%
2020/04/17	5	31.38	10	31.13	30.85	-5	14,813	-0.03%
2020/04/16	1	30.90	0	0.00	31.40	1	14,601	0.01%
2020/04/15	0	0.00	5	31.20	31.20	-5	14,441	-0.03%
2020/04/14	14	30.54	12	30.63	30.80	2	14,234	0.01%
2020/04/13	0	0.00	1	29.50	29.35	-1	14,016	-0.01%
2020/04/10	1	29.10	0	0.00	29.15	1	13,957	0.01%
2020/04/09	2	29.33	0	0.00	29.05	2	13,866	0.01%
2020/04/08	11	29.10	11	29.02	29.10	0	13,659	0.00%
2020/04/07	0	0.00	10	27.70	27.55	-10	13,336	-0.07%
2020/03/30	5	26.49	0	0.00	26.95	5	12,986	0.04%
2020/03/27	4	27.36	1	27.45	26.85	3	12,952	0.02%
2020/03/25	7	27.19	12	27.03	26.45	-5	12,784	-0.04%
2020/03/24	6	25.93	12	25.68	25.80	-6	12,601	-0.05%
2020/03/23	2	24.50	0	0.00	24.10	2	12,552	0.02%
2020/03/20	0	0.00	124	24.78	25.10	-124	12,500	-0.99%	大賣/鉅額交易
2020/03/19	2	23.43	10	23.44	23.40	-8	12,332	-0.06%
2020/03/18	7	26.06	0	0.00	26.00	7	11,994	0.06%
2020/03/17	0	0.00	2	26.95	26.80	-2	11,782	-0.02%
2020/03/16	8	28.44	2	28.70	27.75	6	11,545	0.05%
2020/03/13	6	27.98	6.3	27.80	28.95	-0.3	11,507	0.00%
2020/03/12	11	30.02	0	0.00	30.05	11	11,085	0.10%
2020/03/11	17	31.87	5	31.87	31.60	12	10,744	0.11%
2020/03/10	5	33.05	0	0.00	33.35	5	10,395	0.05%
2020/03/09	3	32.95	0	0.00	32.70	3	10,107	0.03%
2020/03/06	2	33.80	3	33.85	34.10	-1	9,880	-0.01%
2020/03/05	1	34.10	20	34.17	34.25	-19	9,839	-0.19%
2020/03/04	1	33.70	8.3	34.06	33.70	-7.3	9,695	-0.08%
2020/03/03	67	35.47	64	34.62	34.50	3	9,468	0.03%
2020/03/02	21	33.99	20	34.29	34.25	1	9,098	0.01%
2020/02/27	10	34.39	23.5	34.83	34.05	-13.5	8,789	-0.15%
2020/02/26	0	0.00	5	34.82	34.75	-5	8,378	-0.06%
2020/02/25	15	34.79	1	34.90	34.55	14	8,182	0.17%
2020/02/24	106	34.67	105	34.99	35.10	1	7,914	0.01%	大買/大賣/
2020/02/21	15	34.33	16	34.43	34.20	-1	7,428	-0.01%
2020/02/20	17	34.66	62	34.35	34.40	-45	7,200	-0.62%
2020/02/19	124	32.27	60	33.33	33.50	64	6,467	0.99%	大買/
2020/02/18	45	31.79	24	31.73	31.60	21	5,842	0.36%
2020/02/17	1	30.40	61	30.52	30.50	-60	5,350	-1.12%
2020/02/14	1	29.65	3	29.65	29.70	-2	5,272	-0.04%
2020/02/13	5	29.60	9	29.44	29.35	-4	5,375	-0.07%
2020/02/12	48	29.29	0	0.00	29.45	48	5,428	0.88%
2020/02/11	0	0.00	2	28.75	28.70	-2	5,418	-0.04%
2020/02/10	0	28.65	0	0.00	28.65	0	5,423	0.00%
2020/02/07	2	28.63	0	0.00	28.60	2	5,403	0.04%
2020/02/05	0.6	28.50	6	28.45	28.50	-5.4	5,408	-0.10%
2020/02/04	5	28.80	0	0.00	28.50	5	5,368	0.09%
2020/02/03	1	27.70	0	0.00	28.40	1	5,355	0.02%
2020/01/31	2	29.10	0	0.00	29.00	2	5,286	0.04%
2020/01/30	16	28.80	25	29.09	28.95	-9	5,300	-0.17%
2020/01/17	0	0.00	1	30.55	30.40	-1	5,432	-0.02%
2020/01/15	6	29.88	1	29.90	29.85	5	5,260	0.10%
2020/01/14	3	29.55	1	29.70	29.70	2	5,180	0.04%
2020/01/13	3	29.25	1	29.20	29.20	2	5,078	0.04%
2020/01/10	4	28.65	1	29.00	29.00	3	5,041	0.06%
2020/01/03	0	0.00	18	29.05	28.95	-18	4,950	-0.36%
2019/12/30	1	29.10	3	29.05	29.10	-2	4,877	-0.04%
2019/12/25	0	0.00	2	29.00	29.00	-2	4,894	-0.04%
2019/12/24	0	0.00	10	29.10	29.00	-10	4,917	-0.20%
2019/12/23	12	29.09	9	29.04	29.10	3	4,971	0.06%
2019/12/13	5	28.51	0	0.00	28.65	5	4,720	0.11%
2019/12/12	0	0.00	5	28.60	28.70	-5	4,641	-0.11%
2019/12/11	8	28.84	5	28.80	28.70	3	4,646	0.06%
2019/12/10	3	28.97	3	29.00	28.80	0	4,624	0.00%
2019/12/09	0	0.00	12	28.35	28.35	-12	4,434	-0.27%
2019/12/04	2	27.80	0	0.00	27.90	2	4,382	0.05%
2019/12/03	0	0.00	2	27.85	28.00	-2	4,371	-0.05%
2019/12/02	3	27.92	0	0.00	28.00	3	4,352	0.07%
2019/11/29	1	28.25	0	0.00	28.35	1	4,290	0.02%
2019/11/28	1.3	28.48	10	28.45	28.40	-8.7	4,253	-0.20%
2019/11/26	2	28.30	7	28.45	28.50	-5	4,267	-0.12%
2019/11/25	4	28.51	0	0.00	28.50	4	4,288	0.09%
2019/11/22	1	28.75	0	0.00	28.70	1	4,306	0.02%
2019/11/21	6	28.68	0	0.00	28.75	6	4,296	0.14%
2019/11/20	28	28.94	20	28.75	28.90	8	4,255	0.19%
2019/11/19	5	29.43	57	29.81	29.30	-52	4,174	-1.25%
2019/11/18	8	29.11	1	29.35	29.30	7	4,043	0.17%
2019/11/15	0	0.00	13	28.70	28.60	-13	3,849	-0.34%
2019/11/14	54	28.57	10	28.82	28.70	44	3,743	1.18%
2019/11/13	5	28.81	77	28.85	28.90	-72	3,464	-2.08%
2019/11/12	75	28.45	1.6	28.48	28.50	73.4	3,212	2.29%
2019/11/11	6	27.78	12	27.88	27.75	-6	2,970	-0.20%
2019/11/08	1	27.55	14	27.29	27.50	-13	2,837	-0.46%
2019/11/07	10	26.98	20	27.05	26.90	-10	2,700	-0.37%
2019/11/05	0	0.00	4	27.04	26.95	-4	2,653	-0.15%
2019/11/04	0	0.00	2	26.85	26.75	-2	2,631	-0.08%
2019/10/29	1	26.50	0	0.00	26.60	1	2,615	0.04%
2019/10/25	7	27.08	8	27.09	27.10	-1	2,462	-0.04%
2019/10/24	5.6	25.96	0	0.00	26.00	5.6	2,207	0.26%
2019/10/23	1	25.80	0	0.00	25.75	1	2,196	0.05%
2019/10/21	2	25.75	0	0.00	25.75	2	2,177	0.09%
2019/10/18	5	25.50	0	0.00	25.45	5	2,161	0.23%
2019/10/17	2	25.53	0	0.00	25.50	2	2,137	0.09%
2019/10/16	4	25.70	0	0.00	25.70	4	2,100	0.19%
2019/10/14	0	0.00	0.6	26.00	25.90	-0.6	2,046	-0.03%
2019/10/08	0	0.00	5	26.13	26.10	-5	2,040	-0.25%
2019/10/04	1	25.80	0	0.00	26.00	1	2,052	0.05%
2019/10/01	0	0.00	0.1	26.20	26.10	-0.1	2,010	-0.01%
2019/09/27	3.4	26.21	4	26.10	26.15	-0.6	1,979	-0.03%
2019/09/26	19	26.46	1	26.30	26.25	18	1,941	0.93%
2019/09/25	1.8	25.99	0	0.00	26.00	1.8	1,854	0.10%
2019/09/18	3	26.08	0	0.00	26.25	3	1,772	0.17%
2019/09/16	3	26.15	0	0.00	26.30	3	1,740	0.17%
2019/09/11	2	26.50	0	0.00	26.50	2	1,693	0.12%
2019/09/10	3	26.60	2	27.00	26.60	1	1,677	0.06%
2019/09/06	0	0.00	0	27.70	27.55	0	1,642	0.00%
2019/09/05	1	27.55	0.7	27.70	27.55	0.3	1,645	0.02%
2019/09/02	0	0.00	1	27.70	27.65	-1	1,667	-0.06%
2019/08/30	5	27.45	0.6	27.80	27.60	4.4	1,658	0.27%
2019/08/29	8	26.90	1	26.75	27.30	7	1,637	0.43%
2019/08/27	0	0.00	20	31.55	31.55	-20	1,530	-1.31%
2019/08/14	0	0.00	3.2	31.64	31.65	-3.2	1,404	-0.23%
2019/08/12	5	31.40	0	0.00	31.50	5	1,386	0.36%
2019/08/08	3	31.30	0	0.00	31.30	3	1,393	0.22%
2019/08/05	1	31.15	100	31.50	31.20	-99	1,450	-6.83%
2019/07/26	0	0.00	10	32.15	32.10	-10	1,510	-0.66%
2019/07/25	0	0.00	5.7	31.96	32.05	-5.7	1,489	-0.39%
2019/07/22	1	31.95	0	0.00	31.90	1	1,500	0.07%
2019/07/19	5	31.95	0	0.00	31.95	5	1,495	0.33%
2019/07/18	4	32.14	0	0.00	32.05	4	1,486	0.27%
2019/07/17	1	32.20	0	0.00	32.15	1	1,489	0.07%
2019/07/12	0	0.00	6	32.00	32.15	-6	1,465	-0.41%
2019/07/11	20	31.85	12	31.97	32.00	8	1,460	0.55%
2019/07/09	2	31.50	0	0.00	31.35	2	1,427	0.14%
2019/07/08	3	31.50	0	0.00	31.55	3	1,445	0.21%
2019/07/05	4	31.25	0	0.00	31.35	4	1,455	0.27%
2019/06/27	1	30.85	0	0.00	30.90	1	1,560	0.06%
2019/06/21	7	30.20	0	0.00	30.30	7	1,551	0.45%
2019/06/20	8	29.81	0	0.00	30.10	8	1,559	0.51%
2019/06/13	3	29.52	0	0.00	29.55	3	1,614	0.19%
2019/05/28	2	28.60	0	0.00	28.60	2	2,349	0.09%
2019/05/17	5	29.75	0	0.00	29.60	5	2,376	0.21%
2019/05/10	11	30.10	0	0.00	30.10	11	2,400	0.46%
2019/05/02	2	32.20	0	0.00	32.35	2	2,329	0.09%
2019/04/25	3	31.65	0	0.00	31.65	3	2,319	0.13%
2019/04/23	50	31.55	0	0.00	31.65	50	2,340	2.14%
2019/04/22	2	31.40	5.7	31.44	31.45	-3.7	2,363	-0.16%
2019/04/18	20	31.45	0	0.00	31.25	20	2,379	0.84%
2019/04/17	30	31.90	0	0.00	31.85	30	2,375	1.26%
2019/04/15	0	0.00	0.4	31.50	31.60	-0.4	2,356	-0.02%
2019/04/09	4	32.50	0	0.00	32.50	4	2,297	0.17%
2019/04/03	0	0.00	2	31.85	31.90	-2	2,289	-0.09%
2019/04/01	1	31.60	0	0.00	31.65	1	2,436	0.04%
2019/03/21	16	31.55	0	0.00	31.50	16	2,683	0.60%
2019/03/20	0	0.00	2	31.50	31.50	-2	2,664	-0.08%
2019/03/19	1	31.40	0	0.00	31.50	1	2,648	0.04%
2019/03/15	22	30.68	0	0.00	31.05	22	2,591	0.85%
2019/03/13	1	31.00	0	0.00	30.85	1	2,370	0.04%
2019/03/12	0	30.80	0	0.00	30.80	0	2,340	0.00%
2019/03/11	2	31.25	0	0.00	31.05	2	2,288	0.09%
2019/03/07	3	31.20	0	0.00	31.05	3	2,233	0.13%
2019/03/06	5	31.80	0.3	31.75	31.80	4.7	2,191	0.22%
2019/03/05	2	31.90	0	0.00	32.05	2	2,155	0.09%
2019/03/04	2	31.90	1	31.35	31.90	1	2,056	0.05%
2019/02/27	2	29.95	1	29.95	29.90	1	1,847	0.05%
2019/02/22	0	0.00	1	28.70	28.60	-1	1,705	-0.06%
2019/02/19	0	0.00	2	28.30	28.20	-2	1,643	-0.12%
2019/02/13	1	28.05	0	0.00	28.25	1	1,628	0.06%
2019/01/28	0	0.00	3	27.45	27.60	-3	1,526	-0.20%
2018/12/22	3	24.62	0	0.00	24.70	3	1,474	0.20%
2018/12/21	2	24.75	2	24.58	23.85	0	1,450	0.00%
2018/12/13	1	27.30	0	0.00	27.30	1	1,167	0.09%
2018/12/12	0.8	27.35	0	0.00	27.35	0.8	1,178	0.07%
2018/11/14	0	0.00	1	27.40	27.45	-1	1,766	-0.06%
2018/11/13	0	0.00	3	26.85	27.00	-3	1,756	-0.17%
2018/11/01	0	0.00	0.4	25.15	25.00	-0.4	1,764	-0.02%
2018/10/25	0	0.00	2	24.50	24.70	-2	1,765	-0.11%
2018/10/23	0	0.00	2	24.70	24.70	-2	1,760	-0.11%
2018/10/22	3	24.50	1	24.60	24.45	2	1,743	0.11%
2018/10/12	1	25.10	0	0.00	26.25	1	1,737	0.06%
2018/10/11	0.8	25.75	0	0.00	25.75	0.8	1,734	0.05%
2018/10/09	0	0.00	2	26.70	26.85	-2	1,676	-0.12%
2018/10/08	6	26.47	12	26.58	26.50	-6	1,667	-0.36%
2018/10/05	7	26.32	14	26.28	26.30	-7	1,648	-0.42%
2018/10/04	12	26.56	8	26.69	26.65	4	1,621	0.25%
2018/10/03	15	27.22	65.9	27.29	26.90	-50.9	1,594	-3.19%
2018/09/17	1	28.15	1	28.40	28.40	0	1,491	0.00%
2018/09/14	3	28.20	0	0.00	28.35	3	1,502	0.20%
2018/09/10	5	28.87	0	0.00	28.65	5	1,465	0.34%
2018/09/06	0	0.00	2	29.90	29.85	-2	1,415	-0.14%
2018/09/05	1	29.90	6	29.88	29.75	-5	1,391	-0.36%
2018/09/04	6	35.43	0.6	35.40	35.40	5.4	1,298	0.41%
2018/08/29	4	35.10	0	0.00	35.30	4	1,166	0.34%
2018/08/27	40	34.65	0	0.00	34.80	40	1,137	3.52%
2018/08/23	0	0.00	2	34.25	34.35	-2	1,120	-0.18%
2018/08/22	2	34.15	1	34.20	34.20	1	1,125	0.09%
2018/08/15	10	34.10	2	33.95	34.05	8	1,146	0.70%
2018/08/14	0	0.00	65	33.72	34.05	-65	1,150	-5.65%
2018/08/13	6	33.55	11	33.87	33.70	-5	1,160	-0.43%
2018/08/10	6	33.70	0	0.00	33.80	6	1,149	0.52%
2018/08/09	3	33.90	0	0.00	34.00	3	1,144	0.26%
2018/08/08	2	34.10	2	34.35	34.10	0	1,155	0.00%
2018/08/07	0	0.00	15	34.03	34.10	-15	1,152	-1.30%
2018/08/03	4	33.63	2	33.80	33.80	2	1,187	0.17%
2018/07/31	0	0.00	3	33.90	33.90	-3	1,212	-0.25%
2018/07/30	5	33.72	0	0.00	33.75	5	1,210	0.41%
2018/07/27	14	33.89	0	0.00	33.95	14	1,206	1.16%
2018/07/25	0	0.00	2	34.05	34.05	-2	1,210	-0.17%
2018/07/24	0	0.00	4	33.95	34.00	-4	1,207	-0.33%
2018/07/23	2	33.60	0	0.00	33.80	2	1,203	0.17%
2018/07/20	4	33.73	3	33.92	33.80	1	1,210	0.08%
2018/07/19	60	33.98	0	0.00	33.85	60	1,219	4.92%
2018/07/18	1	33.00	1	33.20	33.35	0	1,189	0.00%
2018/07/17	4	32.83	4	33.03	33.10	0	1,178	0.00%
2018/07/16	0	0.00	5	32.96	32.95	-5	1,174	-0.43%
2018/07/13	2	32.58	3	32.78	32.80	-1	1,174	-0.09%
2018/07/12	0	0.00	2	32.60	32.50	-2	1,193	-0.17%
2018/07/11	4	32.35	2	32.50	32.50	2	1,206	0.17%
2018/07/10	4	32.65	0	0.00	32.60	4	1,209	0.33%
2018/07/09	5	32.75	4	32.98	32.85	1	1,217	0.08%
2018/07/06	4	32.70	2	32.80	32.85	2	1,241	0.16%
2018/07/05	0	0.00	4	33.10	33.00	-4	1,244	-0.32%
2018/07/04	0	0.00	13	32.80	33.00	-13	1,253	-1.04%
2018/07/03	0	0.00	15	32.90	33.00	-15	1,262	-1.19%
2018/06/22	2	32.70	4	32.98	32.95	-2	1,308	-0.15%
2018/06/21	3	32.80	3	33.05	33.00	0	1,378	0.00%
2018/06/20	15	32.65	0	0.00	32.90	15	1,388	1.08%
2018/06/15	1	32.80	0	0.00	32.80	1	1,379	0.07%
2018/06/14	0	0.00	1	33.05	33.00	-1	1,360	-0.07%
2018/06/13	1	33.05	0	0.00	32.95	1	1,375	0.07%
2018/06/11	2	33.20	0	0.00	32.95	2	1,530	0.13%
2018/06/07	0	0.00	1	33.90	33.70	-1	1,525	-0.07%
2018/06/06	0	0.00	2	33.65	33.60	-2	1,536	-0.13%
2018/06/05	0	0.00	3	33.45	33.45	-3	1,516	-0.20%
2018/06/04	2	33.20	17	33.12	33.20	-15	1,500	-1.00%
2018/06/01	2	32.80	0	0.00	32.75	2	1,479	0.14%
2018/05/29	3	32.90	1	32.90	32.90	2	1,471	0.14%
2018/05/28	5	33.09	6	33.21	33.05	-1	1,481	-0.07%
2018/05/25	16	32.64	21	32.88	32.95	-5	1,469	-0.34%
2018/05/24	6	32.73	0	0.00	32.80	6	1,467	0.41%
2018/05/23	2	32.75	2	32.90	32.75	0	1,473	0.00%
2018/05/22	14	32.65	14	32.87	32.80	0	1,480	0.00%
2018/05/21	12	32.65	7	32.89	32.90	5	1,485	0.34%
2018/05/18	7	32.50	13	32.74	32.70	-6	1,498	-0.40%
2018/05/17	1	32.55	3	32.70	32.55	-2	1,515	-0.13%
2018/05/16	3	32.37	2	32.58	32.50	1	1,529	0.07%
2018/05/15	3	32.38	15	32.45	32.50	-12	1,550	-0.77%
2018/05/14	19	32.14	2	32.45	32.10	17	1,625	1.05%
2018/05/11	21	32.14	11	32.32	32.25	10	1,638	0.61%
2018/05/07	0	0.00	0	31.70	31.70	0	1,629	0.00%
2018/04/26	6	32.20	1	32.20	31.80	5	1,703	0.29%
2018/04/13	0	0.00	3	33.50	33.50	-3	2,012	-0.15%
2018/04/11	1	33.30	0	0.00	33.30	1	2,009	0.05%
2018/04/02	2	33.80	0	0.00	33.80	2	2,024	0.10%
2018/03/30	5	33.90	0	0.00	33.90	5	2,027	0.25%
2018/03/29	0	0.00	0	33.55	33.65	0	2,021	0.00%
2018/03/28	0	0.00	0.5	33.50	33.50	-0.5	2,027	-0.03%
2018/03/26	7	32.92	2	33.05	32.90	5	1,997	0.25%
2018/03/21	0	0.00	1	33.00	32.60	-1	2,052	-0.05%
2018/03/02	2	32.50	0	0.00	32.60	2	2,480	0.08%
2018/02/22	0	0.00	3.6	31.54	31.50	-3.6	2,501	-0.14%
2018/02/08	1	31.00	0	0.00	31.50	1	2,510	0.04%
2018/02/06	0	0.00	10	31.70	30.50	-10	2,617	-0.38%
2018/02/05	0	0.00	10	32.85	32.85	-10	2,566	-0.39%
2018/02/02	2	33.40	0	0.00	33.40	2	2,560	0.08%
2018/02/01	7	33.95	0	0.00	33.70	7	2,566	0.27%
2018/01/23	1	33.70	5	33.85	34.00	-4	2,630	-0.15%
2018/01/18	5	33.80	0	0.00	33.80	5	2,604	0.19%
2018/01/10	2	34.60	5	33.70	33.95	-3	2,695	-0.11%
2018/01/08	0	0.00	5	35.40	35.55	-5	2,654	-0.19%
2018/01/04	0.5	35.50	0	0.00	35.65	0.5	3,160	0.02%
2018/01/03	33	35.65	0	0.00	35.60	33	3,224	1.02%
2018/01/02	10	35.25	0	35.25	35.25	10	3,257	0.31%