寶成 (9904)-中國信託-高雄券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
37.45
漲跌
▲0.45
漲幅
+1.22%
成交量
13,470張
產業
上市運動休閒
1074人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

寶成 (9904)籌碼相關－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/05/31	1	37.15	7	37.24	37.45	-6	16,520	-0.04%
2024/05/29	2	37.23	0	0.00	37.60	2	16,396	0.01%
2024/05/28	2	38.30	4	38.28	38.20	-2	16,310	-0.01%
2024/05/27	1	37.40	0	37.45	37.65	1	16,215	0.01%
2024/05/24	8	37.17	1	37.25	37.05	7	16,202	0.04%
2024/05/23	1	37.50	5	37.50	37.60	-4	16,039	-0.02%
2024/05/22	3	37.95	7	38.84	38.20	-4	15,838	-0.03%
2024/05/21	1	37.30	15	37.31	38.05	-14	15,606	-0.09%
2024/05/20	11	36.59	0	0.00	36.35	11	15,207	0.07%
2024/05/17	27	38.28	4	38.21	37.60	23	14,798	0.16%
2024/05/16	1	38.80	21	39.19	38.95	-20	14,583	-0.14%
2024/05/15	3.2	38.38	11	38.41	38.40	-7.8	14,144	-0.06%
2024/05/14	7	38.51	13	38.72	38.30	-6	13,991	-0.04%
2024/05/13	2	37.23	0	0.00	37.25	2	13,485	0.01%
2024/05/10	1	37.00	2.5	37.08	37.20	-1.5	13,310	-0.01%
2024/05/09	6	36.92	3.1	37.05	36.50	2.9	13,162	0.02%
2024/05/08	3	36.65	16	36.52	36.60	-13	13,074	-0.10%
2024/05/07	0	0.00	7	35.95	36.20	-7	13,028	-0.05%
2024/05/06	15.8	35.02	2	34.98	35.20	13.8	12,855	0.11%
2024/05/03	6	36.25	0	0.00	35.90	6	12,640	0.05%
2024/05/02	0	0.00	1	36.30	36.10	-1	12,608	-0.01%
2024/04/29	0	0.00	18	36.28	36.30	-18	12,444	-0.14%
2024/04/26	1	35.90	14.5	36.12	36.05	-13.5	12,280	-0.11%
2024/04/24	1	36.25	0	0.00	36.10	1	12,029	0.01%
2024/04/23	1	35.75	93	35.31	36.00	-92	11,956	-0.77%
2024/04/19	11.2	35.11	15	35.37	35.30	-3.9	11,714	-0.03%
2024/04/18	2	34.98	4	35.39	35.60	-2	11,459	-0.02%
2024/04/17	1	34.30	5	34.45	34.50	-4	11,145	-0.04%
2024/04/16	17.2	34.22	59.3	34.95	34.00	-42.1	11,024	-0.38%
2024/04/15	0.1	35.55	25	36.03	36.20	-24.9	10,744	-0.23%
2024/04/12	9	35.34	0	0.00	35.35	9	10,653	0.08%
2024/04/11	0	0.00	2	35.45	35.55	-2	10,566	-0.02%
2024/04/10	1	35.80	0	0.00	35.80	1	10,519	0.01%
2024/04/09	6	36.03	7	36.18	36.10	-1	10,466	-0.01%
2024/04/08	0.8	34.90	6	35.47	35.60	-5.2	10,341	-0.05%
2024/04/03	6.1	35.18	168	35.22	35.05	-161.9	10,183	-1.59%	大賣/鉅額交易
2024/04/02	1	36.00	1	36.10	36.15	0	10,038	0.00%
2024/04/01	3	35.38	22	35.73	35.80	-19	9,940	-0.19%
2024/03/29	1.1	35.89	22	36.02	36.15	-20.9	9,836	-0.21%
2024/03/28	2.2	35.96	4	36.20	36.25	-1.8	9,328	-0.02%
2024/03/27	1	35.25	9	35.54	36.00	-8	9,118	-0.09%
2024/03/26	0	0.00	1.2	34.87	34.85	-1.2	8,966	-0.01%
2024/03/25	4	34.65	12	34.65	34.85	-8	8,951	-0.09%
2024/03/22	0	0.00	27	34.71	35.10	-27	8,983	-0.30%
2024/03/21	0	0.00	50	34.87	35.30	-50	8,976	-0.56%
2024/03/20	1.5	34.12	27	34.06	33.90	-25.5	8,644	-0.29%
2024/03/19	48	33.44	5	33.42	33.45	43	8,445	0.51%
2024/03/18	0	0.00	30.1	33.49	33.80	-30.1	8,308	-0.36%
2024/03/15	18.1	32.71	26	32.82	33.05	-7.9	8,052	-0.10%
2024/03/14	89	32.58	24	32.81	33.20	65	7,435	0.87%
2024/03/13	0	0.00	211.1	31.96	32.20	-211.1	7,119	-2.96%	大賣/鉅額交易
2024/03/12	3.1	31.84	23	31.77	31.95	-20	6,891	-0.29%
2024/03/11	0	0.00	10	30.90	31.15	-10	6,621	-0.15%
2024/03/07	5	30.45	0	0.00	30.45	5	6,447	0.08%
2024/03/06	5	30.34	0	0.00	30.30	5	6,391	0.08%
2024/03/05	0	0.00	2	30.65	30.60	-2	6,451	-0.03%
2024/02/29	5.2	30.03	2	30.15	30.50	3.2	6,296	0.05%
2024/02/27	7	30.10	0	0.00	30.00	7	6,155	0.11%
2024/02/26	14	30.12	0	0.00	30.10	14	6,106	0.23%
2024/02/23	11	30.20	10	30.20	30.05	1	6,074	0.02%
2024/02/22	0.2	30.15	0	0.00	30.15	0.2	6,115	0.00%
2024/02/21	11	30.27	0	0.00	30.20	11	6,090	0.18%
2024/02/20	10	30.35	0	0.00	30.20	10	6,106	0.16%
2024/02/19	15	30.37	29	30.45	30.35	-14	6,135	-0.23%
2024/02/16	10	30.50	0	0.00	30.45	10	6,273	0.16%
2024/02/15	4.1	30.65	0	0.00	30.50	4.1	6,231	0.07%
2024/02/01	2	31.75	10	31.65	31.65	-8	6,088	-0.13%
2024/01/30	0	0.00	120	31.60	31.65	-120	6,058	-1.98%	大賣/鉅額交易
2024/01/29	5	31.30	0	0.00	31.35	5	5,976	0.08%
2024/01/26	0	0.00	10	31.15	31.20	-10	6,009	-0.17%
2024/01/23	0	0.00	1	30.55	30.55	-1	5,948	-0.02%
2024/01/22	1	30.15	0	0.00	30.05	1	5,949	0.02%
2024/01/19	0	0.00	2	30.00	30.30	-2	5,929	-0.03%
2024/01/18	1	30.15	0	0.00	30.00	1	5,974	0.02%
2024/01/17	0	0.00	1	30.20	30.20	-1	5,931	-0.02%
2024/01/16	0	0.00	46	30.45	30.60	-46	5,789	-0.79%
2024/01/15	0.3	30.99	0	0.00	30.85	0.3	5,693	0.01%
2024/01/12	0.3	31.10	0.2	31.05	31.00	0.1	5,743	0.00%
2024/01/10	0	0.00	1	30.95	30.95	-1	5,893	-0.02%
2024/01/09	0	0.00	1	31.20	31.20	-1	5,893	-0.02%
2024/01/08	1.3	31.00	0	0.00	31.20	1.3	5,918	0.02%
2024/01/05	1	30.95	5	31.00	30.90	-4	5,938	-0.07%
2024/01/04	1	30.95	0	0.00	31.00	1	6,000	0.02%
2024/01/03	5	30.89	6	31.09	31.05	-1	6,099	-0.02%
2024/01/02	10	31.05	0	0.00	31.10	10	6,041	0.17%
2023/12/28	2	31.00	70	31.01	31.10	-68	6,088	-1.12%
2023/12/27	2	30.93	0	0.00	31.00	2	6,115	0.03%
2023/12/26	1	30.90	2	31.10	30.85	-1	6,081	-0.02%
2023/12/25	16	30.93	2	30.95	30.95	14	6,192	0.23%
2023/12/21	0	0.00	2	31.65	31.75	-2	6,136	-0.03%
2023/12/20	12	31.56	15	31.74	31.85	-3	6,134	-0.05%
2023/12/19	5	31.90	5	31.97	31.90	0	5,963	0.00%
2023/12/18	1	31.75	30	31.66	31.65	-29	5,862	-0.49%
2023/12/15	56.1	30.95	0	0.00	30.90	56.1	5,697	0.98%
2023/12/14	2	31.18	4	31.11	31.15	-2	5,619	-0.04%
2023/12/13	0	0.00	1	30.80	30.80	-1	5,565	-0.02%
2023/12/12	3	31.05	1	31.00	31.00	2	5,676	0.04%
2023/12/11	0	0.00	1	31.10	31.20	-1	5,667	-0.02%
2023/12/08	26	31.01	0	0.00	31.10	26	5,675	0.46%
2023/12/05	1	30.75	0	0.00	31.10	1	5,662	0.02%
2023/12/04	3	31.03	0	0.00	31.05	3	5,650	0.05%
2023/11/30	3	30.85	1	30.90	30.90	2	5,649	0.04%
2023/11/27	0	0.00	4	30.65	30.75	-4	5,586	-0.07%
2023/11/24	2	30.65	0	0.00	30.60	2	5,574	0.04%
2023/11/23	0	0.00	11	30.60	30.80	-11	5,573	-0.20%
2023/11/21	0	0.00	2	30.60	30.65	-2	5,531	-0.04%
2023/11/20	13	30.22	0	0.00	30.15	13	5,421	0.24%
2023/11/17	1	30.75	1	30.80	30.80	0	5,362	0.00%
2023/11/16	7	30.56	0	0.00	30.70	7	5,286	0.13%
2023/11/15	0.1	30.00	14	30.28	30.20	-13.9	5,188	-0.27%
2023/11/14	3.1	29.02	0	0.00	29.05	3.1	4,998	0.06%
2023/11/13	5	29.17	0	0.00	29.10	5	4,997	0.10%
2023/11/10	2	29.55	0	0.00	29.45	2	4,977	0.04%
2023/11/09	0	0.00	1	29.70	29.60	-1	5,003	-0.02%
2023/11/08	0	0.00	5	29.65	29.70	-5	5,016	-0.10%
2023/11/03	0	0.00	10	29.50	29.60	-10	4,985	-0.20%
2023/10/31	1	28.85	0	0.00	28.85	1	4,898	0.02%
2023/10/30	2	29.00	0	0.00	28.95	2	4,910	0.04%
2023/10/27	2	29.10	0	0.00	29.10	2	4,886	0.04%
2023/10/24	0.3	29.15	0	0.00	29.25	0.3	4,822	0.01%
2023/10/20	1	29.10	1	29.20	29.15	0	4,873	0.00%
2023/10/19	2	29.23	0	0.00	29.35	2	4,930	0.04%
2023/10/18	0	0.00	2	29.18	29.25	-2	4,978	-0.04%
2023/10/16	5.1	28.70	0	0.00	28.65	5.1	5,062	0.10%
2023/10/13	42	28.90	0	0.00	28.75	42	5,137	0.82%
2023/10/12	32	28.85	3	28.95	29.05	29	5,054	0.57%
2023/10/11	3.2	29.25	1	29.30	29.25	2.2	5,003	0.04%
2023/10/06	0	0.00	2	28.80	29.05	-2	4,916	-0.04%
2023/10/05	6	28.63	0	0.00	28.55	6	4,977	0.12%
2023/10/04	34	28.55	0	0.00	28.55	34	4,994	0.68%
2023/10/03	77	28.81	0	0.00	28.75	77	5,005	1.54%
2023/10/02	1	29.00	0	0.00	28.95	1	4,987	0.02%
2023/09/28	23.7	28.75	0	0.00	28.65	23.7	5,142	0.46%
2023/09/27	23.3	28.97	0	0.00	28.90	23.3	5,025	0.46%
2023/09/26	5	29.42	1	29.45	29.40	4	4,946	0.08%
2023/09/25	5	29.36	10	29.80	29.75	-5	4,878	-0.10%
2023/09/22	1	29.00	0	0.00	28.90	1	4,809	0.02%
2023/09/21	11	28.92	0	0.00	28.80	11	4,833	0.23%
2023/09/20	5	29.10	0	0.00	29.05	5	4,746	0.11%
2023/09/18	3	29.40	0	0.00	29.20	3	4,714	0.06%
2023/09/15	1.1	29.50	0	0.00	29.60	1.1	4,713	0.02%
2023/09/14	22	29.34	0	0.00	29.40	22	4,619	0.48%
2023/09/12	1	29.20	0	0.00	29.20	1	4,716	0.02%
2023/09/11	0.1	29.15	0	0.00	29.00	0.1	4,737	0.00%
2023/09/08	1	28.95	0	0.00	28.90	1	4,753	0.02%
2023/09/07	1	28.90	0	0.00	28.80	1	4,769	0.02%
2023/09/06	1	29.05	0	0.00	28.90	1	4,720	0.02%
2023/09/05	2	29.03	0	0.00	29.00	2	4,699	0.04%
2023/08/31	3	28.87	0	0.00	28.60	3	4,675	0.06%
2023/08/29	6	28.98	0	0.00	28.90	6	4,583	0.13%
2023/08/28	5	28.88	0	0.00	28.70	5	4,597	0.11%
2023/08/25	10	28.70	0	0.00	28.70	10	4,849	0.21%
2023/08/24	3.1	28.95	0	0.00	28.80	3.1	4,836	0.06%
2023/08/23	8	29.05	0	0.00	28.95	8	4,822	0.17%
2023/08/21	36	29.08	0	0.00	29.05	36	4,820	0.75%
2023/08/18	30	29.62	0	0.00	29.35	30	4,803	0.62%
2023/08/17	8	29.83	0	0.00	29.85	8	4,771	0.17%
2023/08/16	57	30.16	4	30.05	30.00	53	4,852	1.09%
2023/08/15	20.1	30.48	1	30.70	30.45	19.1	4,855	0.39%
2023/08/14	6	30.58	1	30.50	30.50	5	4,884	0.10%
2023/08/11	0	0.00	0	30.90	30.95	0	4,923	0.00%
2023/08/09	1	30.80	0	0.00	31.00	1	4,943	0.02%
2023/08/08	15	30.80	2.5	30.86	30.70	12.5	4,952	0.25%
2023/08/07	0	0.00	0.2	31.10	31.10	-0.2	4,966	0.00%
2023/08/04	4	30.90	1	31.05	30.95	3	4,991	0.06%
2023/08/02	1	30.70	0	0.00	30.70	1	5,022	0.02%
2023/07/31	0	0.00	3	31.17	31.25	-3	4,979	-0.06%
2023/07/27	2	31.25	10	31.20	31.25	-8	5,013	-0.16%
2023/07/26	5	31.11	0	0.00	31.25	5	5,034	0.10%
2023/07/25	1	31.30	1	31.25	31.10	0	5,084	0.00%
2023/07/24	0	0.00	1	30.95	31.00	-1	5,205	-0.02%
2023/07/21	0	0.00	10	30.80	30.80	-10	5,234	-0.19%
2023/07/20	1	30.90	11	30.90	30.85	-10	5,274	-0.19%
2023/07/19	0.2	30.60	0	0.00	30.60	0.2	5,304	0.00%
2023/07/18	2	30.00	1	30.55	30.55	1	5,260	0.02%
2023/07/17	21.1	30.25	0	0.00	30.25	21.1	5,202	0.41%
2023/07/13	2	29.88	0	0.00	29.80	2	5,279	0.04%
2023/07/12	15	29.91	0	0.00	29.85	15	5,285	0.28%
2023/07/11	10	31.05	5	31.01	31.10	5	5,243	0.10%
2023/07/10	2	30.98	0	0.00	30.85	2	5,269	0.04%
2023/07/07	1	31.05	0	0.00	30.95	1	5,304	0.02%
2023/07/06	64	30.94	0	0.00	30.80	64	5,373	1.19%
2023/07/05	11	31.55	7	31.55	31.40	4	5,212	0.08%
2023/07/04	13	31.53	0	0.00	31.45	13	5,174	0.25%
2023/07/03	0	0.00	1	31.65	31.65	-1	5,231	-0.02%
2023/06/30	32	31.58	0	0.00	31.50	32	5,263	0.61%
2023/06/29	18	31.74	0	0.00	31.70	18	5,223	0.34%
2023/06/28	0.2	31.95	4	31.95	32.00	-3.8	5,236	-0.07%
2023/06/27	6	31.80	0	0.00	31.70	6	5,282	0.11%
2023/06/26	10	31.90	0	0.00	31.95	10	5,327	0.19%
2023/06/20	10	31.70	1	31.75	31.75	9	5,460	0.16%
2023/06/19	10	31.90	0	0.00	31.80	10	5,477	0.18%
2023/06/16	26	32.10	0	0.00	32.15	26	5,484	0.47%
2023/06/15	1	32.00	0	0.00	32.00	1	5,422	0.02%
2023/06/14	1	32.10	0	0.00	32.10	1	5,756	0.02%
2023/06/13	50	32.20	0	0.00	32.15	50	5,792	0.86%
2023/06/09	84.1	32.04	0	0.00	32.15	84.1	5,986	1.40%
2023/06/08	5	32.15	1	32.25	32.25	4	6,017	0.07%
2023/06/07	1	32.20	0	0.00	32.15	1	6,064	0.02%
2023/06/02	1	32.20	10	32.15	32.15	-9	6,128	-0.15%
2023/06/01	2	32.20	0	0.00	32.20	2	6,125	0.03%
2023/05/31	4	32.04	1.4	32.15	31.65	2.6	6,136	0.04%
2023/05/30	0	0.00	0.1	32.15	32.15	-0.1	5,924	0.00%
2023/05/29	13	32.01	0	0.00	32.05	13	5,975	0.22%
2023/05/26	0.3	32.20	0	0.00	32.10	0.3	6,052	0.01%
2023/05/25	1	32.00	0	0.00	32.00	1	6,096	0.02%
2023/05/24	1	32.25	0	0.00	32.40	1	6,127	0.02%
2023/05/22	0	32.50	12	32.60	32.65	-12	6,179	-0.19%
2023/05/19	0	0.00	45	31.90	32.00	-45	6,096	-0.74%
2023/05/18	1	31.75	3	31.70	31.85	-2	6,235	-0.03%
2023/05/16	15	31.30	0	0.00	31.25	15	6,391	0.23%
2023/05/15	2	31.23	0	0.00	31.40	2	6,419	0.03%
2023/05/11	7.5	31.12	0	0.00	31.15	7.5	6,461	0.12%
2023/05/10	7	31.40	2	31.65	31.35	5	6,478	0.08%
2023/05/09	2	31.55	0	0.00	31.60	2	6,528	0.03%
2023/05/08	0	0.00	4	32.00	32.00	-4	6,505	-0.06%
2023/05/04	2	31.85	0	0.00	31.85	2	6,720	0.03%
2023/05/02	7	31.34	0	0.00	31.55	7	7,035	0.10%
2023/04/28	7	31.82	0	0.00	31.75	7	7,246	0.10%
2023/04/26	0	0.00	2	31.95	31.90	-2	7,142	-0.03%
2023/04/21	8	31.24	0	0.00	31.40	8	6,965	0.11%
2023/04/20	13	31.30	0	0.00	31.10	13	6,905	0.19%
2023/04/19	21	31.80	29	31.65	31.65	-8	6,911	-0.12%
2023/04/18	5	31.92	0	0.00	31.85	5	6,862	0.07%
2023/04/17	4	31.90	0	0.00	31.80	4	6,870	0.06%
2023/04/14	2	31.83	12	32.00	32.05	-10	6,925	-0.14%
2023/04/13	8.1	31.82	10	31.90	31.90	-1.9	6,964	-0.03%
2023/04/12	4	31.90	4	31.96	32.15	0	7,040	0.00%
2023/04/11	2	31.15	1	31.55	31.55	1	7,057	0.01%
2023/04/10	4	31.19	0	0.00	31.25	4	6,968	0.06%
2023/04/07	2	30.90	0	0.00	31.05	2	7,014	0.03%
2023/04/06	6	30.91	0	0.00	30.80	6	7,041	0.09%
2023/03/31	0	0.00	1	31.60	31.20	-1	7,045	-0.01%
2023/03/30	1	31.30	10	31.30	31.40	-9	7,202	-0.12%
2023/03/29	1	31.25	0	0.00	31.25	1	7,308	0.01%
2023/03/28	1	30.90	0	0.00	30.80	1	7,399	0.01%
2023/03/24	5	30.74	2	30.70	30.70	3	7,596	0.04%
2023/03/23	18	30.69	0	31.18	30.85	18	7,590	0.24%
2023/03/22	3.2	30.91	0	0.00	30.90	3.2	7,621	0.04%
2023/03/21	3	31.00	0	0.00	30.95	3	7,691	0.04%
2023/03/20	6	31.06	33	30.96	31.15	-27	7,700	-0.35%
2023/03/17	57	30.92	0	0.00	30.90	57	7,780	0.73%
2023/03/16	0	0.00	1	31.95	32.00	-1	7,659	-0.01%
2023/03/15	1	32.10	0	0.00	32.10	1	7,697	0.01%
2023/03/14	10	32.55	135	32.45	32.40	-125	7,617	-1.64%	大賣/鉅額交易
2023/03/10	4	33.30	0	0.00	33.20	4	7,638	0.05%
2023/03/09	75	33.70	0	0.00	33.50	75	7,771	0.97%
2023/03/08	16	33.97	0	0.00	34.05	16	7,851	0.20%
2023/03/07	1	34.15	16	34.10	34.20	-15	7,917	-0.19%
2023/03/06	1	34.00	10	34.05	34.00	-9	7,994	-0.11%
2023/03/03	50	33.95	0	0.00	33.95	50	8,029	0.62%
2023/03/02	0	0.00	2	33.80	33.80	-2	8,226	-0.02%
2023/03/01	10	33.40	1	33.45	33.45	9	8,241	0.11%
2023/02/24	0	0.00	0.5	33.40	33.60	-0.5	8,245	-0.01%
2023/02/23	15	33.55	0	0.00	33.45	15	8,257	0.18%
2023/02/22	52	33.57	1	33.50	33.55	51	8,407	0.61%
2023/02/21	82	33.55	0	0.00	33.60	82	8,485	0.97%
2023/02/20	26	33.95	0	0.00	34.00	26	8,682	0.30%
2023/02/17	1	34.30	10	34.30	34.30	-9	9,622	-0.09%
2023/02/16	16	34.64	1	34.50	34.65	15	10,137	0.15%
2023/02/15	15	34.50	10	34.15	34.15	5	10,058	0.05%
2023/02/14	50	34.15	4	34.31	34.45	46	9,966	0.46%
2023/02/13	100	33.50	0	0.00	33.60	100	9,877	1.01%
2023/02/10	0	0.00	1	33.25	33.20	-1	9,839	-0.01%
2023/02/09	10	33.55	0	0.00	33.45	10	9,850	0.10%
2023/02/07	1	33.30	0	0.00	33.30	1	9,814	0.01%
2023/02/06	3	33.63	20	33.70	33.60	-17	9,740	-0.17%
2023/02/03	0	0.00	28	33.61	33.95	-28	9,773	-0.29%
2023/02/02	0	0.00	98	33.56	33.60	-98	9,742	-1.01%
2023/02/01	1	33.80	0	0.00	33.85	1	9,620	0.01%
2023/01/31	0	0.00	1	34.60	34.30	-1	9,490	-0.01%
2023/01/30	0	0.00	6	34.05	34.25	-6	9,289	-0.06%
2023/01/17	0	0.00	2	34.23	34.30	-2	9,088	-0.02%
2023/01/16	3	33.83	0	0.00	33.90	3	9,036	0.03%
2023/01/13	0	0.00	3	34.22	34.15	-3	9,061	-0.03%
2023/01/12	0	0.00	1	34.00	33.95	-1	9,281	-0.01%
2023/01/11	1.2	34.01	0	0.00	33.85	1.2	9,243	0.01%
2023/01/09	0	0.00	8.2	34.01	34.10	-8.2	9,203	-0.09%
2023/01/04	0	0.00	4	34.05	33.95	-4	9,191	-0.04%
2023/01/03	7	33.91	1	33.55	33.50	6	9,182	0.07%
2022/12/30	0	0.00	5	34.21	34.20	-5	9,130	-0.05%
2022/12/29	10	33.84	31	33.37	33.90	-21	9,007	-0.23%
2022/12/28	0	0.00	11	33.90	33.80	-11	8,966	-0.12%
2022/12/27	8	33.91	4	33.95	33.90	4	8,975	0.04%
2022/12/26	5	33.76	0	0.00	33.70	5	8,991	0.06%
2022/12/22	22	33.94	17	33.90	33.90	5	9,247	0.05%
2022/12/21	13	33.45	41	33.36	33.40	-28	9,109	-0.31%
2022/12/20	9.1	33.48	3	32.70	32.90	6.1	9,028	0.07%
2022/12/19	14	32.81	17	33.34	33.30	-3	8,954	-0.03%
2022/12/16	19	32.71	105	32.65	32.75	-86	8,856	-0.97%	大賣/
2022/12/15	0.2	33.10	6	33.16	33.30	-5.8	8,812	-0.07%
2022/12/14	0	0.00	74	32.99	33.00	-74	8,796	-0.84%
2022/12/13	4	32.63	6	32.35	32.40	-2	8,773	-0.02%
2022/12/12	4	32.68	7	32.66	32.90	-3	8,656	-0.03%
2022/12/09	15	33.11	0	0.00	33.05	15	8,702	0.17%
2022/12/08	14	33.19	7	33.18	33.40	7	8,639	0.08%
2022/12/07	1	32.60	0	0.00	32.40	1	8,457	0.01%
2022/12/06	5	32.52	6	32.59	32.30	-1	8,525	-0.01%
2022/12/05	13	32.62	11	32.66	32.55	2	8,548	0.02%
2022/12/02	7	32.57	14	32.65	32.55	-7	8,611	-0.08%
2022/12/01	14	32.71	0	0.00	32.60	14	8,585	0.16%
2022/11/30	31	32.45	6	32.37	32.25	25	8,446	0.30%
2022/11/29	3	31.80	0	0.00	32.30	3	8,323	0.04%
2022/11/28	0	0.00	60	31.29	31.80	-60	8,270	-0.73%
2022/11/25	1	31.80	6	31.68	31.70	-5	8,255	-0.06%
2022/11/24	6.2	31.65	72	31.56	31.60	-65.8	8,281	-0.79%
2022/11/23	0	0.00	23	32.40	32.45	-23	8,145	-0.28%
2022/11/22	5	32.20	4	32.25	32.35	1	8,128	0.01%
2022/11/21	10.2	32.35	26	32.17	32.20	-15.8	8,075	-0.20%
2022/11/17	15	32.26	5	32.36	32.35	10	7,835	0.13%
2022/11/16	112	32.04	6	32.20	32.20	106	7,714	1.37%	大買/鉅額交易
2022/11/15	14	31.97	56	32.25	32.85	-42	7,443	-0.56%
2022/11/14	34	30.78	21	31.05	31.75	13	6,511	0.20%
2022/11/11	0	0.00	5	29.00	28.90	-5	6,012	-0.08%
2022/11/10	1	28.60	2	28.50	28.35	-1	5,982	-0.02%
2022/11/09	0	0.00	1	28.65	28.70	-1	6,081	-0.02%
2022/11/08	10	28.50	0	0.00	28.35	10	6,224	0.16%
2022/11/02	1	28.10	1	28.15	28.20	0	6,352	0.00%
2022/11/01	1	27.95	5	28.00	28.05	-4	6,367	-0.06%
2022/10/28	0.1	28.10	0	0.00	27.65	0.1	6,321	0.00%
2022/10/25	0	0.00	1	27.50	27.50	-1	6,446	-0.02%
2022/10/24	1	28.00	1	28.00	27.90	0	6,559	0.00%
2022/10/21	4	27.59	0	0.00	27.60	4	6,571	0.06%
2022/10/17	5	27.70	0	0.00	27.70	5	6,913	0.07%
2022/10/14	1	27.65	5	27.74	27.65	-4	7,764	-0.05%
2022/10/13	1	27.15	1	27.25	27.20	0	8,007	0.00%
2022/10/12	1	27.85	1	27.40	27.85	0	8,092	0.00%
2022/10/11	1	27.10	0	0.00	27.20	1	8,176	0.01%
2022/10/07	2	27.70	0	0.00	27.75	2	8,142	0.02%
2022/10/05	11	28.30	0	0.00	28.10	11	8,150	0.13%
2022/10/04	2	28.23	0	0.00	28.15	2	8,150	0.02%
2022/10/03	14	27.85	3	27.75	27.75	11	8,291	0.13%
2022/09/30	7	28.74	6	28.70	28.50	1	8,389	0.01%
2022/09/29	5	29.49	1	29.75	29.60	4	8,415	0.05%
2022/09/27	0	0.00	5	28.65	28.75	-5	8,307	-0.06%
2022/09/26	16	28.29	7	28.36	28.30	9	8,345	0.11%
2022/09/22	27	29.38	32	29.30	29.10	-5	8,454	-0.06%
2022/09/21	0	0.00	3	30.15	30.05	-3	8,428	-0.04%
2022/09/20	6	29.95	11	30.02	30.50	-5	8,373	-0.06%
2022/09/19	6	29.84	0	0.00	29.65	6	8,327	0.07%
2022/09/16	0	0.00	1	30.15	30.10	-1	8,368	-0.01%
2022/09/15	1	30.30	12	30.29	30.20	-11	8,302	-0.13%
2022/09/13	0	0.00	32	30.18	30.35	-32	8,232	-0.39%
2022/09/12	0	0.00	24	29.86	29.85	-24	8,082	-0.30%
2022/09/08	1	28.00	3	28.85	29.10	-2	8,127	-0.02%
2022/09/07	11	27.71	1	27.75	27.75	10	8,038	0.12%
2022/09/06	0	0.00	1	28.00	28.20	-1	8,023	-0.01%
2022/09/05	14	28.42	0	0.00	28.40	14	7,998	0.18%
2022/09/02	3	28.70	6	29.05	28.55	-3	8,033	-0.04%
2022/09/01	7	28.66	14	28.60	29.05	-7	8,016	-0.09%
2022/08/31	0	0.00	1	28.85	29.00	-1	7,968	-0.01%
2022/08/30	20	28.65	0	0.00	28.80	20	8,062	0.25%
2022/08/29	14	28.61	0	0.00	28.55	14	8,047	0.17%
2022/08/26	2	29.20	11	29.25	29.25	-9	8,065	-0.11%
2022/08/25	31	29.05	0	0.00	29.20	31	8,083	0.38%
2022/08/24	50	28.90	0	0.00	28.95	50	8,162	0.61%
2022/08/22	4	28.85	1	28.90	28.90	3	8,550	0.04%
2022/08/19	62	28.98	0	0.00	29.00	62	8,553	0.72%
2022/08/17	2	28.75	1	28.95	29.10	1	8,494	0.01%
2022/08/16	78	28.71	2	28.70	28.75	76	8,460	0.90%
2022/08/15	6	29.16	17	29.03	29.10	-11	8,378	-0.13%
2022/08/12	9	28.31	60.2	28.30	28.40	-51.2	8,207	-0.62%
2022/08/11	1	28.30	4	28.33	28.30	-3	8,195	-0.04%
2022/08/10	1	27.60	0.1	27.70	27.60	0.9	8,134	0.01%
2022/08/09	1	27.45	0.5	27.45	27.50	0.5	8,160	0.01%
2022/08/08	5	27.20	0	0.00	27.30	5	8,264	0.06%
2022/08/04	6	26.33	4	26.18	26.30	2	8,421	0.02%
2022/08/02	2	26.85	0	0.00	26.85	2	8,437	0.02%
2022/08/01	1	27.10	0	0.00	27.05	1	8,445	0.01%
2022/07/29	4	26.71	6	26.73	26.80	-2	8,488	-0.02%
2022/07/28	2	27.35	0	0.00	27.35	2	8,409	0.02%
2022/07/25	7	27.61	3	27.50	27.60	4	8,244	0.05%
2022/07/22	67	27.14	11	27.17	27.50	56	8,195	0.68%
2022/07/21	79.1	26.12	5	26.58	26.55	74.1	7,790	0.95%
2022/07/20	1.1	28.21	0	0.00	27.70	1.1	7,145	0.02%
2022/07/19	0	0.00	3	27.87	27.95	-3	7,110	-0.04%
2022/07/18	10	27.30	1	27.40	27.55	9	7,166	0.13%
2022/07/15	3	27.32	0	0.00	27.20	3	7,370	0.04%
2022/07/13	1	27.45	0	0.00	27.50	1	7,467	0.01%
2022/07/12	7	27.07	0	0.00	27.15	7	7,434	0.09%
2022/07/11	7	27.66	0	0.00	27.55	7	7,355	0.10%
2022/07/08	52	28.75	0	0.00	28.70	52	7,164	0.73%
2022/07/07	0	0.00	1	28.85	28.65	-1	7,026	-0.01%
2022/07/06	3	28.77	1	28.80	28.55	2	6,867	0.03%
2022/07/05	0	0.00	2	29.08	28.95	-2	6,795	-0.03%
2022/07/04	10	28.65	0	0.00	28.65	10	6,706	0.15%
2022/07/01	17	28.84	0	0.00	28.70	17	6,695	0.25%
2022/06/30	12	29.59	7	29.79	29.50	5	6,610	0.08%
2022/06/29	13	30.09	5	30.15	30.00	8	6,546	0.12%
2022/06/28	2	30.70	0	0.00	30.65	2	6,504	0.03%
2022/06/27	0	0.00	3	31.22	31.20	-3	6,554	-0.05%
2022/06/24	0	0.00	1	30.75	30.80	-1	6,506	-0.02%
2022/06/23	50	30.70	1	30.95	30.50	49	6,504	0.75%
2022/06/21	1	30.75	2	30.70	30.65	-1	6,500	-0.02%
2022/06/20	0	0.00	2	30.25	30.15	-2	6,511	-0.03%
2022/06/16	0	0.00	1	31.25	30.50	-1	6,450	-0.02%
2022/06/15	10	30.80	0	0.00	30.75	10	6,505	0.15%
2022/06/14	20	30.80	1	30.35	30.70	19	6,609	0.29%
2022/06/13	19	30.54	1	30.50	30.55	18	6,675	0.27%
2022/06/09	1	31.60	2	31.73	31.75	-1	6,711	-0.01%
2022/06/08	10	31.88	28	31.87	31.90	-18	6,718	-0.27%
2022/06/07	1	31.30	15	31.38	31.45	-14	6,607	-0.21%
2022/06/06	0	0.00	1	31.40	31.40	-1	6,581	-0.02%
2022/06/01	0	0.00	18	31.28	31.25	-18	6,852	-0.26%
2022/05/31	0	0.00	11	30.62	31.30	-11	6,787	-0.16%
2022/05/30	0	0.00	10	30.22	30.35	-10	6,424	-0.16%
2022/05/27	4	29.75	0	0.00	29.75	4	6,405	0.06%
2022/05/26	10	29.35	0	0.00	29.25	10	6,414	0.16%
2022/05/25	7.1	29.32	0	0.00	29.30	7.1	6,557	0.11%
2022/05/24	7	29.06	0	0.00	29.00	7	6,666	0.10%
2022/05/23	2	29.25	0.5	29.35	29.30	1.5	6,652	0.02%
2022/05/20	2	29.43	0	0.00	29.30	2	6,682	0.03%
2022/05/19	6	29.16	1	29.15	29.10	5	6,695	0.07%
2022/05/17	1	29.70	1	29.80	29.65	0	6,827	0.00%
2022/05/16	0	0.00	1	30.00	29.60	-1	6,825	-0.01%
2022/05/13	4	28.95	13	29.15	29.00	-9	6,772	-0.13%
2022/05/11	7	29.56	5	29.80	29.50	2	6,638	0.03%
2022/05/10	1	30.10	0	0.00	30.05	1	6,568	0.02%
2022/05/09	11	30.11	5	30.06	30.00	6	6,549	0.09%
2022/05/06	2	30.80	2	30.80	30.85	0	6,517	0.00%
2022/05/05	1	31.50	0	0.00	31.55	1	6,481	0.02%
2022/04/29	0	0.00	9	31.09	30.95	-9	6,510	-0.14%
2022/04/28	5	31.05	0	0.00	31.05	5	6,547	0.08%
2022/04/27	7	31.19	2	31.33	31.05	5	6,549	0.08%
2022/04/26	35	32.15	0	0.00	31.90	35	6,488	0.54%
2022/04/25	90	31.27	0	0.00	31.30	90	6,284	1.43%
2022/04/22	2	32.20	3	32.28	32.60	-1	6,055	-0.02%
2022/04/21	20	32.32	7	32.48	32.40	13	5,908	0.22%
2022/04/19	5	30.85	0.5	30.75	30.50	4.5	5,509	0.08%
2022/04/18	2	30.85	1	30.95	30.65	1	5,544	0.02%
2022/04/15	3	30.95	0	0.00	30.95	3	5,598	0.05%
2022/04/13	1	31.15	2	31.25	31.15	-1	5,670	-0.02%
2022/04/11	2	31.45	2	31.10	31.10	0	5,680	0.00%
2022/04/08	0	0.00	1	31.45	31.40	-1	5,690	-0.02%
2022/04/07	1	31.30	0	0.00	31.05	1	5,707	0.02%
2022/03/31	101	31.80	3	31.68	31.55	98	5,583	1.76%	大買/
2022/03/30	3	31.57	0	0.00	31.50	3	5,546	0.05%
2022/03/25	5	31.23	0	0.00	31.35	5	5,418	0.09%
2022/03/24	5	31.30	0	0.00	31.45	5	5,436	0.09%
2022/03/23	1	31.50	1	31.65	31.55	0	5,467	0.00%
2022/03/21	4	31.49	23	31.15	31.35	-19	5,454	-0.35%
2022/03/18	0	0.00	3	31.10	30.95	-3	5,400	-0.06%
2022/03/17	0	0.00	1	31.15	31.20	-1	5,442	-0.02%
2022/03/16	1	29.90	0	0.00	30.25	1	5,364	0.02%
2022/03/15	14	29.96	0	0.00	29.95	14	5,320	0.26%
2022/03/14	1.5	30.16	1.4	30.19	30.20	0.1	5,336	0.00%
2022/03/09	33	30.13	0	0.00	30.05	33	5,312	0.62%
2022/03/08	32	30.26	1	30.55	29.85	31	5,272	0.59%
2022/03/07	33.4	30.79	0	0.00	30.70	33.4	5,152	0.65%
2022/03/04	2	32.05	0	0.00	32.00	2	5,176	0.04%
2022/03/02	2	32.25	0.3	32.35	32.20	1.7	5,254	0.03%
2022/03/01	0	0.00	10	32.60	32.60	-10	5,214	-0.19%
2022/02/25	13	32.00	3	32.02	32.10	10	5,165	0.19%
2022/02/24	9	32.23	1	32.25	32.10	8	5,081	0.16%
2022/02/22	14	32.87	0	0.00	32.90	14	5,014	0.28%
2022/02/21	3	33.23	10	33.30	33.30	-7	5,007	-0.14%
2022/02/18	1	33.10	0	0.00	33.10	1	4,989	0.02%
2022/02/17	4	33.33	15.1	33.19	33.35	-11.1	4,966	-0.22%
2022/02/14	11	32.25	7	32.15	32.15	4	4,748	0.08%
2022/02/10	0	0.00	10	32.85	33.00	-10	4,786	-0.21%
2022/02/09	0	0.00	3	32.63	32.90	-3	4,780	-0.06%
2022/02/08	0	0.00	10	32.65	32.65	-10	4,819	-0.21%
2022/02/07	50	32.10	0	0.00	32.45	50	4,811	1.04%
2022/01/26	12	32.04	0	0.00	31.95	12	4,778	0.25%
2022/01/25	5	31.95	0	0.00	31.95	5	4,872	0.10%
2022/01/24	2	32.55	0	0.00	32.45	2	4,801	0.04%
2022/01/21	0	0.00	0.4	32.70	32.80	-0.4	4,839	-0.01%
2022/01/20	0	0.00	11	32.95	33.20	-11	4,784	-0.23%
2022/01/19	0	0.00	1	32.85	32.55	-1	4,851	-0.02%
2022/01/14	0	0.00	2.2	32.72	32.65	-2.2	5,019	-0.04%
2022/01/12	110	32.35	1	32.30	32.45	109	5,150	2.12%	大買/鉅額交易
2022/01/11	12	32.25	0	0.00	32.20	12	5,137	0.23%
2022/01/10	11	32.30	0	0.00	32.35	11	5,102	0.22%
2022/01/07	10	32.90	0	0.00	32.80	10	5,069	0.20%
2022/01/06	0.5	32.95	0	0.00	32.85	0.5	5,035	0.01%
2022/01/05	6	32.95	0	0.00	32.85	6	5,068	0.12%
2022/01/04	0.2	33.00	0	0.00	32.80	0.2	5,129	0.00%
2021/12/30	1	33.30	1	33.30	33.15	0	5,185	0.00%
2021/12/29	0	0.00	0.3	33.35	33.25	-0.3	5,219	-0.01%
2021/12/28	0	0.00	10	33.30	33.45	-10	5,244	-0.19%
2021/12/27	1	33.15	0	0.00	33.15	1	5,277	0.02%
2021/12/24	0	0.00	2	33.00	32.95	-2	5,391	-0.04%
2021/12/23	2	32.63	0	0.00	32.70	2	5,462	0.04%
2021/12/20	2	32.40	1	32.35	32.35	1	5,614	0.02%
2021/12/17	11	32.69	0	0.00	32.50	11	5,665	0.19%
2021/12/16	2	32.68	0	0.00	32.60	2	5,661	0.04%
2021/12/15	2	32.90	0	0.00	32.70	2	5,722	0.03%
2021/12/14	0	0.00	1	33.10	32.90	-1	5,820	-0.02%
2021/12/13	5	33.04	1	33.35	33.00	4	5,812	0.07%
2021/12/10	1	33.90	30	33.90	33.65	-29	5,734	-0.51%
2021/12/08	0	0.00	12	33.73	33.95	-12	5,866	-0.20%
2021/12/07	0	0.00	1	33.05	33.30	-1	5,791	-0.02%
2021/12/06	1	32.85	2	32.63	33.00	-1	5,773	-0.02%
2021/12/03	2	32.75	0	0.00	32.70	2	5,831	0.03%
2021/12/02	0	0.00	2	32.45	32.50	-2	5,807	-0.03%
2021/12/01	17	32.48	1	32.50	32.50	16	5,831	0.27%
2021/11/30	39	32.39	0	0.00	32.05	39	5,852	0.67%
2021/11/29	23	32.98	0	0.00	32.75	23	5,690	0.40%
2021/11/26	11	33.39	0	0.00	33.25	11	5,718	0.19%
2021/11/25	3	33.87	0	0.00	33.95	3	5,753	0.05%
2021/11/23	7	33.90	3	33.80	33.80	4	5,893	0.07%
2021/11/22	1	34.35	1	34.50	34.35	0	5,990	0.00%
2021/11/19	0.2	34.95	0	0.00	34.70	0.2	6,017	0.00%
2021/11/18	1	35.10	3	35.00	34.95	-2	6,019	-0.03%
2021/11/17	2	34.65	0	0.00	34.65	2	6,003	0.03%
2021/11/15	52	35.00	1	34.75	34.75	51	6,128	0.83%
2021/11/12	3	34.35	0	0.00	34.40	3	6,149	0.05%
2021/11/10	3	34.80	0	0.00	34.75	3	6,296	0.05%
2021/11/09	0	0.00	14	34.76	34.90	-14	6,339	-0.22%
2021/11/08	2	34.00	1	34.00	34.20	1	6,278	0.02%
2021/11/05	13	33.60	1	33.65	33.75	12	6,333	0.19%
2021/11/04	1	34.10	2	34.13	33.85	-1	6,327	-0.02%
2021/11/03	2	33.88	1	34.00	33.95	1	6,353	0.02%
2021/11/02	3	33.77	1	33.90	33.85	2	6,346	0.03%
2021/11/01	0	0.00	2	34.50	34.40	-2	6,256	-0.03%
2021/10/29	60.1	34.23	0	0.00	34.10	60.1	6,284	0.96%
2021/10/28	12	34.62	1	34.75	34.60	11	6,258	0.18%
2021/10/27	1	35.35	18	35.12	35.10	-17	6,254	-0.27%
2021/10/26	3	34.53	19	34.82	35.00	-16	6,157	-0.26%
2021/10/25	1.5	33.68	0.5	33.74	33.65	1	6,004	0.02%
2021/10/22	1	33.85	0	0.00	33.70	1	6,100	0.02%
2021/10/21	6	34.04	11	33.91	34.00	-5	6,060	-0.08%
2021/10/20	100	33.56	12	33.55	33.55	88	5,915	1.49%
2021/10/19	1	33.30	0	0.00	33.30	1	5,954	0.02%
2021/10/15	0	0.00	3	33.05	33.20	-3	6,101	-0.05%
2021/10/13	2	32.25	1	33.00	32.35	1	6,277	0.02%
2021/10/12	1	32.40	0	0.00	32.40	1	6,313	0.02%
2021/10/06	2	32.68	1	32.60	32.60	1	6,504	0.02%
2021/10/05	12	32.63	1	33.00	32.90	11	6,602	0.17%
2021/10/01	13	33.31	1	33.05	33.05	12	6,872	0.17%
2021/09/30	0	0.00	1	34.00	33.75	-1	6,902	-0.01%
2021/09/29	2	33.30	0	0.00	33.45	2	6,945	0.03%
2021/09/27	1	34.05	10	33.90	33.80	-9	7,058	-0.13%
2021/09/24	2	33.70	13	33.81	33.70	-11	7,367	-0.15%
2021/09/23	3	33.78	7	33.94	34.05	-4	7,770	-0.05%
2021/09/22	13	33.05	0	0.00	33.00	13	7,854	0.17%
2021/09/17	3	33.85	1	34.00	34.10	2	7,993	0.03%
2021/09/16	0	0.00	2	33.70	33.75	-2	8,017	-0.02%
2021/09/15	3	33.63	11	33.77	33.70	-8	8,062	-0.10%
2021/09/14	4	33.80	9	34.05	33.95	-5	8,094	-0.06%
2021/09/13	4	33.86	14	34.01	34.05	-10	8,094	-0.12%
2021/09/10	0	0.00	2	32.80	32.80	-2	8,056	-0.02%
2021/09/09	0	0.00	4	32.00	32.50	-4	8,238	-0.05%
2021/09/08	3	31.85	1	32.00	31.95	2	8,235	0.02%
2021/09/07	0	0.00	1	32.45	32.35	-1	8,257	-0.01%
2021/09/06	1	32.50	1	32.40	32.35	0	8,323	0.00%
2021/09/02	1	32.40	0	0.00	32.55	1	8,444	0.01%
2021/09/01	4	32.91	10	32.90	32.95	-6	8,526	-0.07%
2021/08/30	4	32.51	1	32.60	32.60	3	8,772	0.03%
2021/08/27	2	32.40	1	32.30	32.35	1	9,011	0.01%
2021/08/26	32	32.15	0	0.00	31.95	32	9,168	0.35%
2021/08/24	11	32.32	0	0.00	32.70	11	9,257	0.12%
2021/08/23	1	32.50	1.1	32.60	32.50	-0.1	9,611	0.00%
2021/08/20	0	0.00	1	32.55	32.50	-1	9,818	-0.01%
2021/08/19	2	32.60	0	0.00	32.50	2	10,201	0.02%
2021/08/18	2	32.50	2	32.95	33.30	0	10,372	0.00%
2021/08/17	24	32.99	3	33.05	32.70	21	10,588	0.20%
2021/08/16	12.1	33.84	0	0.00	33.60	12.1	10,836	0.11%
2021/08/13	13	33.87	0	0.00	33.80	13	10,948	0.12%
2021/08/12	2	34.30	0	0.00	34.60	2	11,138	0.02%
2021/08/10	4	34.74	0	0.00	34.60	4	11,612	0.03%
2021/08/09	0	0.00	0.5	34.97	35.15	-0.5	11,826	0.00%
2021/08/06	1	35.20	1	35.30	35.20	0	11,905	0.00%
2021/08/05	1	35.60	1	35.45	35.50	0	12,095	0.00%
2021/08/04	2	35.53	1	35.10	35.45	1	12,405	0.01%
2021/08/03	1	35.20	0	0.00	35.20	1	12,515	0.01%
2021/08/02	10	35.10	0	0.00	35.50	10	12,561	0.08%
2021/07/30	10	35.40	0.1	35.65	35.30	9.9	12,576	0.08%
2021/07/29	13	35.58	0	0.00	35.85	13	12,596	0.10%
2021/07/28	40	35.11	10.2	35.14	35.25	29.9	12,667	0.24%
2021/07/27	12.5	35.63	1	35.65	35.80	11.5	12,822	0.09%
2021/07/26	7.2	35.72	0	0.00	35.65	7.2	13,103	0.05%
2021/07/23	5	35.80	0	0.00	35.80	5	13,342	0.04%
2021/07/22	23.1	35.54	4	36.06	35.80	19.1	13,710	0.14%
2021/07/21	8	35.78	0	0.00	35.90	8	13,726	0.06%
2021/07/20	1	36.35	51	36.70	36.35	-50	13,723	-0.36%
2021/07/19	6	37.18	0	0.00	37.05	6	13,748	0.04%
2021/07/16	0	0.00	3	37.60	37.70	-3	13,846	-0.02%
2021/07/15	11.2	37.34	1	38.00	37.50	10.2	13,853	0.07%
2021/07/14	13	37.49	2	37.33	37.15	11	13,869	0.08%
2021/07/13	1	38.25	25.2	38.14	38.15	-24.2	13,985	-0.17%
2021/07/12	13	38.80	3	38.68	38.60	10	14,026	0.07%
2021/07/09	31	38.64	19	38.53	38.75	12	14,034	0.09%
2021/07/08	3	38.00	5	38.38	38.15	-2	14,000	-0.01%
2021/07/07	1	37.65	10	37.80	37.90	-9	14,048	-0.06%
2021/07/06	8	37.78	2.3	37.80	38.05	5.7	13,988	0.04%
2021/07/05	5	37.93	0	0.00	38.05	5	14,059	0.04%
2021/07/02	36	38.29	0	0.00	38.10	36	13,988	0.26%
2021/07/01	21.2	39.35	34	39.74	38.55	-12.9	13,949	-0.09%
2021/06/30	18	38.88	34	38.92	39.30	-16	13,720	-0.12%
2021/06/29	6	37.48	7	37.58	37.65	-1	13,289	-0.01%
2021/06/28	20.3	38.30	21	38.55	38.15	-0.7	13,265	-0.01%
2021/06/25	8	37.63	31	37.75	37.55	-23	13,125	-0.18%
2021/06/24	7	36.96	15	37.06	36.85	-8	13,099	-0.06%
2021/06/23	11	36.60	1.4	36.80	36.70	9.6	13,266	0.07%
2021/06/22	0	0.00	1	36.50	36.40	-1	13,272	-0.01%
2021/06/21	17	35.81	27	35.83	35.90	-10	13,422	-0.07%
2021/06/18	1	36.50	3	36.93	36.25	-2	13,354	-0.01%
2021/06/17	12	36.24	3	36.20	36.35	9	13,270	0.07%
2021/06/16	15	36.68	17	36.46	36.50	-2	13,502	-0.01%
2021/06/15	30	36.53	11	36.52	36.40	19	13,571	0.14%
2021/06/11	29	36.91	13	36.92	36.90	16	13,716	0.12%
2021/06/10	2	37.45	3	37.35	37.35	-1	13,723	-0.01%
2021/06/09	8	37.94	22.5	37.40	37.35	-14.5	13,743	-0.11%
2021/06/08	6.2	38.45	2	38.73	38.35	4.2	13,778	0.03%
2021/06/07	2	38.10	23	38.48	39.00	-21	14,019	-0.15%
2021/06/04	42.3	38.49	24	38.65	38.05	18.3	13,859	0.13%
2021/06/03	15	38.20	28	38.27	38.50	-13	13,728	-0.09%
2021/06/02	19	37.65	11	37.74	37.85	8	13,682	0.06%
2021/06/01	7	37.69	6	37.72	37.80	1	13,625	0.01%
2021/05/31	32	37.35	29	37.27	37.65	3	13,578	0.02%
2021/05/28	23	38.28	35	38.36	38.25	-12	13,299	-0.09%
2021/05/27	18	38.11	41.6	38.05	38.35	-23.6	13,175	-0.18%
2021/05/26	8	37.51	34	37.45	37.80	-26	12,960	-0.20%
2021/05/25	71	37.38	47	36.94	37.00	24	12,783	0.19%
2021/05/24	35	36.91	40	36.68	36.80	-5	12,634	-0.04%
2021/05/21	20	36.06	35	35.92	36.10	-15	12,440	-0.12%
2021/05/20	18	35.31	35	35.51	35.70	-17	12,310	-0.14%
2021/05/19	34	34.92	40	35.12	35.35	-6	12,171	-0.05%
2021/05/18	14	32.94	29	33.92	34.25	-15	11,971	-0.13%
2021/05/17	27	31.48	35	31.95	31.65	-8	11,800	-0.07%
2021/05/14	16	31.61	19	31.37	31.50	-3	11,559	-0.03%
2021/05/13	21	30.67	5	30.74	30.70	16	11,453	0.14%
2021/05/12	19	31.87	26	31.66	30.85	-7	11,283	-0.06%
2021/05/11	18	34.74	26	34.38	33.65	-8	11,051	-0.07%
2021/05/10	3	35.07	7	34.99	35.00	-4	10,948	-0.04%
2021/05/07	16	33.95	6	34.03	34.20	10	10,994	0.09%
2021/05/06	15	33.43	0	0.00	33.55	15	11,031	0.14%
2021/05/05	18	33.72	11	33.06	33.45	7	11,029	0.06%
2021/05/04	21	33.65	19	33.10	33.05	2	11,013	0.02%
2021/05/03	40	34.89	9.4	34.65	34.90	30.6	10,788	0.28%
2021/04/29	43	36.08	20	35.95	35.60	23	10,561	0.22%
2021/04/28	14.4	37.07	22	36.82	37.50	-7.6	10,340	-0.07%
2021/04/27	19	35.87	18	35.79	35.85	1	10,164	0.01%
2021/04/26	21	35.08	28	34.91	35.20	-7	10,130	-0.07%
2021/04/23	25	34.96	9	34.93	35.00	16	10,138	0.16%
2021/04/22	26.1	35.26	26.2	35.48	35.00	-0.2	10,142	0.00%
2021/04/21	6	36.10	0	0.00	36.25	6	10,063	0.06%
2021/04/20	6	35.75	18	36.27	36.50	-12	10,093	-0.12%
2021/04/19	22	36.03	19	36.03	36.15	3	10,331	0.03%
2021/04/16	1	35.35	13	35.04	35.40	-12	10,404	-0.12%
2021/04/15	10	34.60	9	34.81	34.50	1	10,405	0.01%
2021/04/14	12.3	34.08	2	34.80	34.10	10.3	10,344	0.10%
2021/04/13	14	34.78	36	35.01	34.25	-22	10,358	-0.21%
2021/04/12	5	34.22	0	0.00	34.35	5	10,205	0.05%
2021/04/09	3	33.93	36	34.18	34.15	-33	10,219	-0.32%
2021/04/08	12	33.50	13	33.54	33.50	-1	10,166	-0.01%
2021/04/07	0	0.00	4	33.35	33.55	-4	10,223	-0.04%
2021/04/06	0	0.00	11	33.55	33.40	-11	10,212	-0.11%
2021/04/01	24	33.04	5	33.15	33.15	19	10,136	0.19%
2021/03/31	1	33.05	3	33.18	33.00	-2	10,091	-0.02%
2021/03/30	4	32.99	16	33.07	33.10	-12	9,992	-0.12%
2021/03/29	4	32.88	10	33.00	33.10	-6	10,029	-0.06%
2021/03/26	1	32.60	12	33.06	32.95	-11	10,034	-0.11%
2021/03/25	45	32.28	36	32.20	32.30	9	9,869	0.09%
2021/03/24	21	31.87	5	32.09	31.85	16	9,895	0.16%
2021/03/23	2	32.35	10	32.58	32.35	-8	9,807	-0.08%
2021/03/22	11	32.26	0	0.00	32.30	11	10,024	0.11%
2021/03/19	69.3	32.55	6	32.42	32.50	63.3	10,043	0.63%
2021/03/18	20	33.03	16	33.32	33.10	4	9,850	0.04%
2021/03/17	13	33.10	4	32.89	32.95	9	9,958	0.09%
2021/03/16	8	32.68	13	32.78	32.75	-5	10,270	-0.05%
2021/03/15	109	32.28	14	32.30	32.30	95	10,274	0.92%	大買/
2021/03/12	0.3	31.95	3	32.12	32.15	-2.7	10,378	-0.03%
2021/03/11	33	32.21	55	31.97	32.25	-22	10,357	-0.21%
2021/03/10	0	0.00	3	31.03	31.00	-3	10,132	-0.03%
2021/03/09	13	30.74	7	30.76	31.10	6	10,283	0.06%
2021/03/08	4	30.79	6	30.86	30.50	-2	10,323	-0.02%
2021/03/05	4	30.65	6	30.63	30.50	-2	10,312	-0.02%
2021/03/04	3	30.27	2	30.33	30.40	1	10,968	0.01%
2021/03/02	1	30.45	13	30.34	29.80	-12	11,088	-0.11%
2021/02/26	7	30.16	65	30.20	30.20	-58	11,149	-0.52%
2021/02/25	9	30.72	9	30.74	30.70	0	11,298	0.00%
2021/02/24	45	30.43	8	30.54	30.35	37	11,589	0.32%
2021/02/23	7	30.23	14	30.28	30.30	-7	11,911	-0.06%
2021/02/22	56	29.65	17.2	29.68	29.65	38.8	12,299	0.32%
2021/02/19	5	29.26	0	0.00	29.50	5	12,681	0.04%
2021/02/18	2	29.60	0	0.00	29.55	2	13,063	0.02%
2021/02/17	0	0.00	1	29.20	29.05	-1	13,357	-0.01%
2021/02/05	1	28.60	1	28.55	28.80	0	13,536	0.00%
2021/02/04	2	28.68	0	0.00	28.75	2	13,836	0.01%
2021/02/03	2	28.98	10	29.02	29.00	-8	14,616	-0.05%
2021/02/01	1	28.20	0	0.00	28.70	1	15,472	0.01%
2021/01/29	3	28.20	0	0.00	28.00	3	15,437	0.02%
2021/01/28	1	28.95	5	29.15	28.85	-4	15,340	-0.03%
2021/01/27	2	28.90	11	28.95	28.75	-9	15,262	-0.06%
2021/01/26	6	28.89	2	28.65	28.90	4	15,242	0.03%
2021/01/25	5	28.70	1	28.70	28.70	4	15,197	0.03%
2021/01/22	0	0.00	5	28.60	28.50	-5	15,340	-0.03%
2021/01/21	13	28.44	0	0.00	28.45	13	15,323	0.08%
2021/01/20	13	28.40	11	28.38	28.25	2	15,336	0.01%
2021/01/19	1	29.10	0.5	29.15	29.10	0.5	15,105	0.00%
2021/01/18	3	28.98	2	28.78	29.20	1	15,069	0.01%
2021/01/15	2	29.20	0	0.00	29.30	2	15,015	0.01%
2021/01/14	15	29.14	0	0.00	29.05	15	15,025	0.10%
2021/01/13	1	29.40	6	29.13	29.50	-5	14,944	-0.03%
2021/01/12	60	29.23	23.4	29.24	29.05	36.6	14,870	0.25%
2021/01/11	20	30.19	4	30.20	30.20	16	14,524	0.11%
2021/01/08	16	30.53	2	30.55	31.00	14	14,350	0.10%
2021/01/07	9	30.77	31	30.90	30.85	-22	14,180	-0.16%
2021/01/06	27	30.71	25	30.68	30.75	2	14,119	0.01%
2021/01/05	2	31.28	13	31.39	31.30	-11	13,963	-0.08%
2021/01/04	0	0.00	22	31.26	31.45	-22	14,069	-0.16%
2020/12/31	5	31.41	3	31.37	31.40	2	14,003	0.01%
2020/12/30	3	31.10	1	31.20	31.40	2	13,899	0.01%
2020/12/29	0	0.00	15	31.13	31.05	-15	13,864	-0.11%
2020/12/28	4	30.83	34	30.82	30.90	-30	13,862	-0.22%
2020/12/25	0	0.00	25.3	30.63	30.75	-25.3	13,877	-0.18%
2020/12/24	12	30.60	2	30.60	30.55	10	13,863	0.07%
2020/12/23	14	30.40	1	30.05	30.55	13	13,884	0.09%
2020/12/22	6	30.88	3	30.95	30.65	3	13,894	0.02%
2020/12/21	4	31.05	3	31.17	31.30	1	13,931	0.01%
2020/12/18	13	31.05	4	31.03	30.95	9	13,927	0.06%
2020/12/17	3	31.25	0	0.00	31.25	3	13,906	0.02%
2020/12/16	3	31.68	39	31.49	31.55	-36	13,827	-0.26%
2020/12/15	4	31.15	8	30.98	31.15	-4	13,600	-0.03%
2020/12/14	4	30.88	0	0.00	30.95	4	13,489	0.03%
2020/12/11	8	31.21	5	31.10	31.30	3	13,480	0.02%
2020/12/10	17	32.08	21	32.09	31.95	-4	13,240	-0.03%
2020/12/09	13.4	31.19	13	31.31	31.35	0.4	12,738	0.00%
2020/12/08	13	31.38	10	31.47	31.35	3	12,666	0.02%
2020/12/07	2	30.88	24	31.18	31.10	-22	12,545	-0.18%
2020/12/04	6	31.24	8	31.24	31.25	-2	12,476	-0.02%
2020/12/03	18	31.09	28	31.29	31.45	-10	12,348	-0.08%
2020/12/02	18	30.75	5	31.14	31.00	13	12,121	0.11%
2020/12/01	22	30.93	11	30.98	31.00	11	12,023	0.09%
2020/11/30	56	31.22	10	30.97	31.25	46	11,925	0.39%
2020/11/27	22	30.73	4	30.78	30.80	18	11,275	0.16%
2020/11/26	22	31.32	11	31.16	31.10	11	11,164	0.10%
2020/11/25	11	31.22	17	31.29	31.40	-6	11,203	-0.05%
2020/11/24	25	30.87	43	30.86	30.80	-18	11,101	-0.16%
2020/11/23	62	31.56	32	31.51	31.55	30	10,777	0.28%
2020/11/20	23	31.63	43.1	31.60	31.90	-20.1	10,402	-0.19%
2020/11/19	43	31.09	46	31.22	31.00	-3	10,081	-0.03%
2020/11/18	4	30.69	24	30.71	31.00	-20	9,627	-0.21%
2020/11/17	16	30.01	23	30.05	29.90	-7	9,291	-0.08%
2020/11/16	37	29.46	27.2	29.36	29.50	9.8	9,028	0.11%
2020/11/13	1	28.90	6	28.96	28.95	-5	8,865	-0.06%
2020/11/12	8	28.55	27	28.55	28.55	-19	8,734	-0.22%
2020/11/11	56	28.59	78	28.62	28.90	-22	8,622	-0.26%
2020/11/10	29	27.18	47	27.37	27.70	-18	7,857	-0.23%
2020/11/09	3	26.20	12	26.09	26.15	-9	7,005	-0.13%
2020/11/06	1	25.75	0	0.00	25.85	1	7,014	0.01%
2020/11/05	2	25.70	0	0.00	25.60	2	7,084	0.03%
2020/11/04	1	25.35	0	0.00	25.50	1	7,216	0.01%
2020/11/03	0	0.00	3	25.50	25.55	-3	7,313	-0.04%
2020/11/02	1.1	25.41	0	0.00	25.45	1.1	7,377	0.01%
2020/10/30	17	25.31	0	0.00	25.20	17	7,507	0.23%
2020/10/29	1	25.65	2	25.55	25.70	-1	7,431	-0.01%
2020/10/27	1	26.30	3	26.30	26.25	-2	7,511	-0.03%
2020/10/26	0	0.00	11	26.55	26.50	-11	7,604	-0.14%
2020/10/23	1	26.55	0	0.00	26.60	1	7,856	0.01%
2020/10/21	12	26.00	9	25.90	25.90	3	8,813	0.03%
2020/10/20	2	25.88	0	0.00	26.00	2	8,924	0.02%
2020/10/19	0	0.00	9	26.00	25.95	-9	9,052	-0.10%
2020/10/16	28	26.04	0	0.00	25.95	28	9,119	0.31%
2020/10/15	20	26.25	12	26.34	26.25	8	9,184	0.09%
2020/10/14	2	26.60	0	0.00	26.55	2	9,292	0.02%
2020/10/13	3	26.45	0	0.00	26.60	3	9,822	0.03%
2020/10/12	5	26.54	5	26.43	26.65	0	10,302	0.00%
2020/10/08	6	26.89	0	0.00	26.95	6	10,267	0.06%
2020/10/07	1	26.85	1	26.80	26.85	0	10,332	0.00%
2020/10/06	0	0.00	2	27.15	27.15	-2	10,366	-0.02%
2020/10/05	2	26.70	13.5	26.76	26.75	-11.5	10,469	-0.11%
2020/09/30	3	26.40	2	26.60	26.15	1	10,502	0.01%
2020/09/29	2	26.25	0	0.00	26.20	2	10,542	0.02%
2020/09/28	13	26.05	30	26.10	26.10	-17	10,654	-0.16%
2020/09/25	9.5	25.81	1	25.95	25.60	8.5	10,677	0.08%
2020/09/24	6	26.09	12	26.13	26.05	-6	10,601	-0.06%
2020/09/23	0	0.00	7	26.69	26.65	-7	10,526	-0.07%
2020/09/22	5	26.80	0	0.00	26.80	5	10,633	0.05%
2020/09/21	11	27.10	4	27.25	27.20	7	10,631	0.07%
2020/09/17	3	27.00	0	0.00	27.10	3	10,712	0.03%
2020/09/16	2	27.05	1	27.10	27.00	1	10,798	0.01%
2020/09/15	1	26.95	1	27.25	27.25	0	10,878	0.00%
2020/09/14	1	26.95	0	0.00	26.95	1	11,352	0.01%
2020/09/11	14	26.90	2	26.85	27.00	12	11,406	0.11%
2020/09/09	3.5	27.06	1	27.20	27.30	2.5	11,398	0.02%
2020/09/08	15	27.18	0	0.00	27.20	15	11,452	0.13%
2020/09/07	0	0.00	4	27.23	27.30	-4	11,587	-0.03%
2020/09/04	7	27.09	1	27.25	27.25	6	11,760	0.05%
2020/09/03	3	27.37	0	0.00	27.35	3	11,737	0.03%
2020/09/02	3	27.52	1.2	27.36	27.55	1.8	11,788	0.02%
2020/09/01	1	27.50	1	27.45	27.65	0	11,929	0.00%
2020/08/31	3	27.85	2	27.95	27.70	1	11,987	0.01%
2020/08/28	0	0.00	3	28.02	27.90	-3	11,910	-0.03%
2020/08/27	2	27.75	0	0.00	27.75	2	12,026	0.02%
2020/08/26	7	27.93	0	0.00	28.00	7	12,358	0.06%
2020/08/25	2	27.98	12	28.10	27.85	-10	12,456	-0.08%
2020/08/24	11	27.20	6	27.55	27.55	5	12,643	0.04%
2020/08/21	1	26.75	0	0.00	26.85	1	13,102	0.01%
2020/08/20	16	26.68	14	26.41	26.70	2	13,735	0.01%
2020/08/19	60	27.47	1	27.30	27.30	59	14,117	0.42%
2020/08/18	3	28.17	1	28.10	28.05	2	13,993	0.01%
2020/08/17	2	28.65	12	28.73	28.75	-10	14,127	-0.07%
2020/08/14	4	27.71	0	0.00	27.70	4	14,201	0.03%
2020/08/13	1	27.85	3	28.02	27.85	-2	14,229	-0.01%
2020/08/12	6	27.88	2	27.95	27.90	4	14,371	0.03%
2020/08/11	2	28.18	2	28.25	28.25	0	14,358	0.00%
2020/08/10	3	28.40	8	28.52	28.45	-5	14,356	-0.03%
2020/08/07	2	28.03	5	27.92	27.95	-3	14,409	-0.02%
2020/08/06	4	27.79	1	28.00	27.75	3	14,389	0.02%
2020/08/05	10	27.50	4	27.56	27.65	6	14,422	0.04%
2020/08/04	0	0.00	1	27.00	27.10	-1	14,453	-0.01%
2020/08/03	1	26.75	0	0.00	26.45	1	14,621	0.01%
2020/07/31	3	26.63	0	0.00	26.55	3	14,618	0.02%
2020/07/30	4	26.35	1	26.30	26.45	3	14,656	0.02%
2020/07/29	9	25.99	13	26.21	26.10	-4	14,649	-0.03%
2020/07/28	20	26.46	25	26.45	26.50	-5	14,507	-0.03%
2020/07/27	52	27.82	5	27.46	27.00	47	14,324	0.33%
2020/07/24	10	29.33	0	0.00	29.30	10	13,863	0.07%
2020/07/23	14	29.95	5	30.03	30.00	9	13,831	0.07%
2020/07/22	2	29.75	12	29.75	29.85	-10	13,793	-0.07%
2020/07/21	13	29.30	10	29.47	29.45	3	13,754	0.02%
2020/07/20	9	29.37	3	29.40	29.50	6	13,691	0.04%
2020/07/17	27.1	30.15	23	30.25	29.70	4.1	13,678	0.03%
2020/07/16	3	29.77	26	29.67	29.95	-23	13,319	-0.17%
2020/07/15	0	0.00	1	28.65	28.70	-1	12,869	-0.01%
2020/07/14	6	28.48	0	0.00	28.35	6	12,851	0.05%
2020/07/13	2	28.75	12	28.64	28.75	-10	12,864	-0.08%
2020/07/10	5.1	28.48	16	28.73	28.30	-10.9	12,950	-0.08%
2020/07/09	0	0.00	29	29.02	28.95	-29	12,859	-0.23%
2020/07/08	6	28.95	3	28.90	28.95	3	12,805	0.02%
2020/07/07	3	29.07	7.2	29.05	29.15	-4.2	12,773	-0.03%
2020/07/06	2	28.95	8	29.07	29.05	-6	12,761	-0.05%
2020/07/03	5	29.03	11	29.07	29.00	-6	12,833	-0.05%
2020/07/02	7	28.81	10.3	28.85	29.10	-3.3	12,958	-0.03%
2020/07/01	21	28.88	9	28.73	28.75	12	13,069	0.09%
2020/06/30	2	28.80	0	0.00	28.80	2	13,043	0.02%
2020/06/29	29	28.40	20	28.49	28.50	9	13,132	0.07%
2020/06/24	1	29.00	11	29.05	28.95	-10	13,135	-0.08%
2020/06/23	10	29.05	0	0.00	29.10	10	13,239	0.08%
2020/06/22	1	29.00	0	0.00	29.00	1	13,282	0.01%
2020/06/19	7	28.89	13	28.85	28.50	-6	13,298	-0.05%
2020/06/18	7	28.74	10	28.85	28.75	-3	12,899	-0.02%
2020/06/17	3	28.97	0	0.00	28.95	3	12,936	0.02%
2020/06/16	1	28.80	7	28.90	29.05	-6	13,131	-0.05%
2020/06/15	10	28.57	0	0.00	28.30	10	13,300	0.08%
2020/06/12	16	28.62	4	28.55	28.90	12	13,353	0.09%
2020/06/11	18	29.49	9	29.73	29.35	9	13,386	0.07%
2020/06/10	0	0.00	2	30.05	30.25	-2	13,319	-0.02%
2020/06/09	6	30.18	7	30.25	30.25	-1	13,570	-0.01%
2020/06/08	14	30.02	10	29.95	30.40	4	13,595	0.03%
2020/06/05	3	30.15	2	30.18	30.20	1	13,451	0.01%
2020/06/04	22	30.21	1	30.00	30.15	21	13,406	0.16%
2020/06/03	11	30.20	22	30.08	30.10	-11	13,426	-0.08%
2020/06/02	5	29.45	10	29.47	29.40	-5	13,323	-0.04%
2020/06/01	9	29.53	5	29.56	29.40	4	12,974	0.03%
2020/05/29	24	29.15	9	28.98	29.55	15	12,915	0.12%
2020/05/28	16.1	29.23	8	29.15	29.00	8.1	12,634	0.06%
2020/05/27	72	29.86	8	29.89	29.65	64	12,217	0.52%
2020/05/26	6	29.51	27	28.75	29.60	-21	11,611	-0.18%
2020/05/25	7	27.46	8	27.34	27.50	-1	11,047	-0.01%
2020/05/22	29	27.76	6	27.89	27.50	23	10,984	0.21%
2020/05/21	23	27.99	121	28.33	28.45	-98	10,759	-0.91%	大賣/
2020/05/20	5	27.24	2	27.25	27.40	3	10,483	0.03%
2020/05/19	2	27.25	4	27.30	27.45	-2	10,489	-0.02%
2020/05/18	2	26.75	1	26.85	26.70	1	10,325	0.01%
2020/05/15	38	26.82	7	26.54	26.65	31	10,262	0.30%
2020/05/14	12	26.96	1	26.75	26.95	11	10,183	0.11%
2020/05/13	11	27.57	0	0.00	27.55	11	10,022	0.11%
2020/05/12	8	27.94	1	27.85	27.75	7	9,962	0.07%
2020/05/11	22	28.22	4	28.41	28.10	18	9,872	0.18%
2020/05/08	36	28.16	10	27.95	27.75	26	9,706	0.27%
2020/05/07	41	27.10	12	27.24	27.35	29	9,495	0.31%
2020/05/06	20	27.52	0	0.00	27.30	20	9,474	0.21%
2020/05/05	29	28.00	2	27.95	27.90	27	9,376	0.29%
2020/05/04	45	27.72	0	0.00	28.10	45	9,382	0.48%
2020/04/30	4	27.96	131	28.00	28.20	-127	9,314	-1.36%	大賣/鉅額交易
2020/04/29	10	27.52	0	0.00	27.85	10	9,177	0.11%
2020/04/28	10.2	27.43	4	27.34	27.20	6.2	9,097	0.07%
2020/04/27	10	27.79	3	27.72	27.80	7	9,200	0.08%
2020/04/24	8	26.71	1	26.75	26.60	7	9,080	0.08%
2020/04/23	32	26.71	1	26.90	26.80	31	9,016	0.34%
2020/04/22	7	26.51	0	0.00	26.95	7	8,917	0.08%
2020/04/21	7	27.77	8	27.68	27.30	-1	8,813	-0.01%
2020/04/20	1	28.60	0	0.00	28.90	1	8,633	0.01%
2020/04/17	4	28.83	1	29.35	28.55	3	8,610	0.03%
2020/04/16	3	28.95	3	28.83	28.80	0	8,515	0.00%
2020/04/15	2	29.30	0	0.00	29.50	2	8,415	0.02%
2020/04/14	2	28.30	0	0.00	28.80	2	8,310	0.02%
2020/04/13	3	27.90	2	27.98	27.90	1	8,254	0.01%
2020/04/10	2	27.90	0	0.00	28.10	2	8,227	0.02%
2020/04/09	4	27.75	3	27.98	28.00	1	8,183	0.01%
2020/04/08	5	27.31	1	27.35	27.30	4	8,102	0.05%
2020/04/07	2	27.00	5	27.10	26.90	-3	7,955	-0.04%
2020/04/06	3	26.07	1	26.40	26.30	2	7,780	0.03%
2020/04/01	0	0.00	4	26.50	26.20	-4	7,564	-0.05%
2020/03/31	10	26.35	2	26.30	25.65	8	7,418	0.11%
2020/03/30	51	25.50	1	25.70	26.40	50	7,222	0.69%
2020/03/27	1	26.50	1	26.55	26.50	0	7,103	0.00%
2020/03/26	51	25.32	2	25.38	25.75	49	7,008	0.70%
2020/03/25	1	25.70	7	25.22	25.20	-6	6,976	-0.09%
2020/03/23	11	23.12	1	22.80	23.00	10	6,793	0.15%
2020/03/20	3	24.23	2	24.18	23.35	1	6,717	0.01%
2020/03/19	5	23.17	0	0.00	22.90	5	6,479	0.08%
2020/03/18	3	25.48	1	25.85	25.40	2	6,255	0.03%
2020/03/17	3	26.90	0	0.00	26.50	3	6,094	0.05%
2020/03/16	10	27.90	0	0.00	27.40	10	5,901	0.17%
2020/03/13	56	27.91	4	27.30	28.30	52	5,764	0.90%
2020/03/12	7	30.61	1	30.05	30.05	6	5,442	0.11%
2020/03/11	1	31.80	1	32.00	31.95	0	5,292	0.00%
2020/03/09	1	32.45	1	32.25	32.05	0	5,207	0.00%
2020/03/06	4	33.41	0	0.00	33.10	4	5,101	0.08%
2020/03/04	0	0.00	11	34.30	34.10	-11	5,116	-0.21%
2020/03/03	11	33.40	0	0.00	33.30	11	5,049	0.22%
2020/03/02	7	33.37	2	33.03	33.05	5	5,006	0.10%
2020/02/27	14	33.83	1	34.05	34.10	13	5,091	0.26%
2020/02/26	1	34.10	0	0.00	34.05	1	4,993	0.02%
2020/02/25	10	34.65	1	34.70	34.45	9	4,975	0.18%
2020/02/24	2	34.60	0	0.00	34.50	2	4,970	0.04%
2020/02/21	3	35.05	0	0.00	35.00	3	4,937	0.06%
2020/02/20	18	35.19	0	0.00	35.00	18	4,988	0.36%
2020/02/19	4	35.09	14	35.56	35.55	-10	5,048	-0.20%
2020/02/18	8	35.02	0	0.00	35.15	8	5,233	0.15%
2020/02/17	2	35.00	1	35.05	35.05	1	5,289	0.02%
2020/02/14	1	34.90	0	0.00	34.80	1	5,320	0.02%
2020/02/13	4	35.10	10	35.15	35.00	-6	5,290	-0.11%
2020/02/12	0	0.00	1	35.00	34.90	-1	5,297	-0.02%
2020/02/11	3	34.95	0	0.00	34.85	3	5,271	0.06%
2020/02/10	5	34.38	0	0.00	34.40	5	5,284	0.09%
2020/02/07	2	34.70	0	0.00	34.80	2	5,257	0.04%
2020/02/05	11	34.54	0	0.00	34.55	11	5,262	0.21%
2020/02/04	2	34.95	0	0.00	34.90	2	5,275	0.04%
2020/02/03	1	34.15	0	0.00	34.55	1	5,271	0.02%
2020/01/31	11	35.14	0	0.00	35.10	11	5,254	0.21%
2020/01/30	5	35.21	2	35.78	35.20	3	5,193	0.06%
2020/01/17	10	38.90	0	0.00	38.80	10	5,002	0.20%
2020/01/14	0	0.00	2	39.18	39.05	-2	5,297	-0.04%
2020/01/13	0	0.00	0.5	39.10	39.05	-0.5	5,473	-0.01%
2020/01/10	1	38.90	1	38.85	39.00	0	5,719	0.00%
2020/01/09	1	38.75	0	0.00	38.90	1	5,920	0.02%
2020/01/08	11	38.89	0	0.00	38.70	11	5,998	0.18%
2020/01/07	0	0.00	2	39.35	39.20	-2	6,031	-0.03%
2020/01/03	0	0.00	1	39.55	39.70	-1	6,209	-0.02%
2020/01/02	1	39.60	0	0.00	39.70	1	6,249	0.02%
2019/12/31	1	39.30	1	39.30	39.20	0	6,239	0.00%
2019/12/26	0	0.00	0.3	39.60	39.60	-0.3	6,326	0.00%
2019/12/24	2	39.90	0	0.00	39.70	2	6,488	0.03%
2019/12/23	0	0.00	13	40.11	39.95	-13	6,621	-0.20%
2019/12/20	0	0.00	12	39.81	40.20	-12	6,646	-0.18%
2019/12/16	1	38.95	0	0.00	38.85	1	6,597	0.02%
2019/12/05	10	39.00	0	0.00	39.00	10	6,690	0.15%
2019/12/04	2	39.10	2	38.95	38.60	0	6,720	0.00%
2019/12/02	10	39.25	0	0.00	39.05	10	6,786	0.15%
2019/11/29	11	39.80	0	0.00	39.75	11	6,746	0.16%
2019/11/28	0	0.00	5	40.45	40.30	-5	6,716	-0.07%
2019/11/27	5	40.90	0	0.00	40.70	5	6,840	0.07%
2019/11/25	10	40.80	0	0.00	40.65	10	6,723	0.15%
2019/11/20	0	0.00	1	40.60	40.65	-1	6,781	-0.01%
2019/11/19	11	40.26	0	0.00	40.45	11	6,856	0.16%
2019/11/18	2	40.43	3	40.70	40.35	-1	6,888	-0.01%
2019/11/15	2	41.28	0	0.00	41.05	2	6,792	0.03%
2019/11/11	0	0.00	1	40.80	40.70	-1	6,706	-0.01%
2019/11/08	0	0.00	3	41.15	41.20	-3	6,679	-0.04%
2019/11/07	0	0.00	15	41.17	41.30	-15	6,675	-0.22%
2019/11/05	3	41.42	5	41.25	41.45	-2	6,631	-0.03%
2019/11/04	0	0.00	2	41.80	41.65	-2	6,607	-0.03%
2019/11/01	0	0.00	5	41.33	41.55	-5	6,568	-0.08%
2019/10/31	0	0.00	1	40.85	40.75	-1	6,510	-0.02%
2019/10/30	13	40.41	2	40.40	40.75	11	6,494	0.17%
2019/10/29	0	0.00	2	40.00	40.15	-2	6,528	-0.03%
2019/10/24	3	40.33	0	0.00	40.50	3	6,520	0.05%
2019/10/23	3	40.80	4	40.95	40.55	-1	6,516	-0.02%
2019/10/22	0	0.00	1	41.00	41.20	-1	6,504	-0.02%
2019/10/21	8	41.98	7	41.72	41.55	1	6,421	0.02%
2019/10/18	3	41.10	5	40.85	41.05	-2	6,269	-0.03%
2019/10/17	9	40.28	16	40.45	40.75	-7	6,125	-0.11%
2019/10/16	0	0.00	2.5	39.63	39.85	-2.5	5,933	-0.04%
2019/10/15	1	39.15	0	0.00	39.30	1	5,884	0.02%
2019/10/14	2	39.45	0	0.00	39.35	2	5,886	0.03%
2019/10/09	0	0.00	1	39.50	39.70	-1	5,831	-0.02%
2019/10/08	1	39.00	0	0.00	39.00	1	5,764	0.02%
2019/10/03	1	39.00	0	0.00	39.10	1	5,789	0.02%
2019/10/01	1	39.80	10	39.65	39.75	-9	5,844	-0.15%
2019/09/27	0	0.00	10	39.55	39.75	-10	5,821	-0.17%
2019/09/26	10	39.90	55	39.79	39.80	-45	5,823	-0.77%
2019/09/25	32	39.45	0	0.00	39.30	32	5,765	0.56%
2019/09/24	10	39.40	1	39.40	39.25	9	5,750	0.16%
2019/09/23	10	39.10	0	0.00	39.15	10	5,749	0.17%
2019/09/20	10	38.85	0	0.00	39.10	10	5,844	0.17%
2019/09/19	0	0.00	1	39.05	39.05	-1	5,887	-0.02%
2019/09/18	10	39.10	0	0.00	39.40	10	5,880	0.17%
2019/09/17	0	0.00	47	38.93	39.00	-47	5,873	-0.80%
2019/09/12	3	39.17	11	39.45	39.15	-8	6,014	-0.13%
2019/09/10	0	0.00	1	39.10	39.45	-1	5,991	-0.02%
2019/09/09	0	0.00	1	39.65	39.45	-1	5,982	-0.02%
2019/09/06	4	39.94	13	39.74	39.70	-9	5,962	-0.15%
2019/09/05	20	39.76	5	39.76	39.85	15	5,961	0.25%
2019/09/04	0	0.00	13	39.42	39.45	-13	5,899	-0.22%
2019/09/03	0	0.00	12	39.12	39.10	-12	5,915	-0.20%
2019/09/02	0	0.00	19	39.06	39.00	-19	5,943	-0.32%
2019/08/30	0	0.00	2	39.15	39.20	-2	5,946	-0.03%
2019/08/29	0.5	38.50	0	0.00	38.55	0.5	5,852	0.01%
2019/08/28	28	38.30	0	0.00	38.15	28	5,823	0.48%
2019/08/27	1	38.30	17	37.95	37.90	-16	5,897	-0.27%
2019/08/26	13	37.90	0	0.00	37.90	13	5,877	0.22%
2019/08/23	1	38.30	1	38.60	38.60	0	5,952	0.00%
2019/08/22	1	38.25	0	0.00	38.25	1	5,925	0.02%
2019/08/21	15	38.55	9	38.44	38.30	6	5,955	0.10%
2019/08/20	56	38.10	0	0.00	38.15	56	5,876	0.95%
2019/08/19	1	37.90	0	0.00	37.70	1	5,859	0.02%
2019/08/16	1	37.80	0	0.00	38.00	1	5,877	0.02%
2019/08/15	12	37.99	10	38.00	38.00	2	5,866	0.03%
2019/08/08	10	36.95	0	0.00	37.25	10	6,112	0.16%
2019/07/31	1	38.45	0	0.00	38.45	1	6,063	0.02%
2019/07/23	0	0.00	4	38.85	39.20	-4	5,811	-0.07%
2019/07/22	2	39.00	6	39.15	39.15	-4	5,756	-0.07%
2019/07/19	10	39.08	10	39.10	39.20	0	5,738	0.00%
2019/07/09	0	0.00	1	37.75	37.65	-1	5,665	-0.02%
2019/07/05	0	0.00	8	39.10	39.10	-8	5,660	-0.14%
2019/07/02	0	0.00	1	39.20	39.30	-1	5,585	-0.02%
2019/07/01	0	0.00	4	38.94	38.70	-4	5,522	-0.07%
2019/06/27	2	39.08	0	0.00	39.00	2	5,613	0.04%
2019/06/26	2	38.88	6	38.95	38.60	-4	5,617	-0.07%
2019/06/25	0	0.00	2	38.05	38.05	-2	5,658	-0.04%
2019/06/20	2	38.45	6	38.19	37.85	-4	5,747	-0.07%
2019/06/19	5	38.00	0	0.00	38.00	5	5,696	0.09%
2019/06/12	0	0.00	4	37.59	37.80	-4	5,712	-0.07%
2019/06/11	0	0.00	1	37.80	37.70	-1	5,706	-0.02%
2019/06/10	0	0.00	10	37.45	37.50	-10	5,632	-0.18%
2019/06/06	1	36.85	10	36.85	37.20	-9	5,621	-0.16%
2019/06/05	4	36.74	0	0.00	36.70	4	5,659	0.07%
2019/05/21	1	36.05	0	0.00	36.10	1	5,708	0.02%
2019/05/20	0	0.00	3	35.93	36.05	-3	5,627	-0.05%
2019/05/17	1	36.40	0	0.00	35.75	1	5,575	0.02%
2019/05/16	2	36.28	10	36.25	36.15	-8	5,472	-0.15%
2019/05/15	11	35.46	0	0.00	35.30	11	5,436	0.20%
2019/05/10	1	36.10	0	0.00	36.05	1	5,562	0.02%
2019/05/09	10	36.15	0.1	36.20	36.20	9.9	5,674	0.17%
2019/05/08	0	0.00	5	36.70	36.70	-5	5,706	-0.09%
2019/05/07	0	0.00	1	36.85	37.05	-1	5,706	-0.02%
2019/05/03	21	36.55	0	0.00	36.70	21	5,754	0.36%
2019/04/23	8	37.59	10	37.60	37.50	-2	5,959	-0.03%
2019/04/22	1	37.55	10	37.30	37.60	-9	5,930	-0.15%
2019/04/18	0	0.00	10	37.75	37.50	-10	5,992	-0.17%
2019/04/17	6	37.63	16	37.48	37.80	-10	6,005	-0.17%
2019/04/16	10	36.65	0	0.00	36.85	10	5,927	0.17%
2019/04/15	3	36.65	0	0.00	36.65	3	5,942	0.05%
2019/04/12	0	0.00	1	36.40	36.50	-1	5,936	-0.02%
2019/04/11	10	36.75	0	0.00	36.30	10	5,937	0.17%
2019/04/09	10	36.40	1	36.45	36.60	9	5,857	0.15%
2019/04/08	10	36.35	0	0.00	36.40	10	5,852	0.17%
2019/04/02	4	36.05	0	0.00	36.10	4	5,729	0.07%
2019/04/01	3	36.57	0	0.00	36.65	3	5,610	0.05%
2019/03/28	2	36.05	6	36.70	36.85	-4	5,351	-0.07%
2019/03/27	1	37.20	3	37.03	36.85	-2	5,182	-0.04%
2019/03/26	0	0.00	2	37.83	37.90	-2	5,034	-0.04%
2019/03/22	1	38.30	1	38.20	38.25	0	5,056	0.00%
2019/03/21	2	38.10	0	0.00	38.10	2	5,062	0.04%
2019/03/20	0	0.00	15	38.30	38.30	-15	5,057	-0.30%
2019/03/19	5	38.75	5	38.75	38.70	0	5,062	0.00%
2019/03/13	0	0.00	2	39.30	38.90	-2	5,412	-0.04%
2019/03/11	4	38.29	0.1	38.50	38.55	3.9	5,501	0.07%
2019/03/07	2	39.15	1	39.05	38.75	1	5,569	0.02%
2019/03/05	0	0.00	1	38.80	38.75	-1	5,529	-0.02%
2019/02/27	1	38.50	0	0.00	38.80	1	5,392	0.02%
2019/02/26	5	38.10	0	0.00	38.00	5	5,283	0.09%
2019/02/25	0	0.00	5	37.70	37.70	-5	5,216	-0.10%
2019/02/22	0	0.00	3	38.15	38.15	-3	5,211	-0.06%
2019/02/21	5	37.85	5	37.60	37.85	0	5,213	0.00%
2019/02/20	2	37.20	3	37.45	37.50	-1	5,183	-0.02%
2019/02/19	1	37.05	3	37.20	37.05	-2	5,140	-0.04%
2019/02/18	6	37.27	0	0.00	37.25	6	5,128	0.12%
2019/02/14	0	0.00	7	36.90	37.05	-7	5,086	-0.14%
2019/02/13	6	36.57	0	0.00	37.10	6	5,032	0.12%
2019/02/12	0	0.00	2	37.10	37.15	-2	4,957	-0.04%
2019/02/11	1	36.80	20	36.85	36.65	-19	4,902	-0.39%
2019/01/30	2	36.20	1	36.80	36.80	1	4,869	0.02%
2019/01/29	0	0.00	5	36.55	36.55	-5	4,729	-0.11%
2019/01/25	5	36.10	5	36.50	36.05	0	4,649	0.00%
2019/01/24	5	36.25	5	36.51	36.25	0	4,597	0.00%
2019/01/23	3	36.35	2	35.55	36.30	1	4,561	0.02%
2019/01/16	3	35.60	2	35.75	35.55	1	4,450	0.02%
2019/01/15	2	35.10	2	35.00	35.10	0	4,347	0.00%
2019/01/11	0	0.00	10	34.57	34.55	-10	4,268	-0.23%
2019/01/10	0	0.00	2	34.18	34.45	-2	4,244	-0.05%
2019/01/07	0	0.00	2	33.85	33.90	-2	4,158	-0.05%
2019/01/04	0	0.00	4	33.23	33.40	-4	4,153	-0.10%
2019/01/03	0	0.00	1	32.85	33.00	-1	4,302	-0.02%
2019/01/02	1	32.45	0	0.00	32.20	1	4,289	0.02%
2018/12/28	0	0.00	3	32.45	32.60	-3	4,313	-0.07%
2018/12/26	0	0.00	1	32.00	31.70	-1	4,368	-0.02%
2018/12/25	2	31.75	0	0.00	31.90	2	4,417	0.05%
2018/12/22	1	32.10	0	0.00	32.05	1	4,481	0.02%
2018/12/21	0	0.00	4	32.26	32.15	-4	4,568	-0.09%
2018/12/19	12	32.69	3	32.55	32.70	9	4,588	0.20%
2018/12/18	1	32.60	0	0.00	32.60	1	4,586	0.02%
2018/12/17	21	32.31	0	0.00	32.30	21	4,596	0.46%
2018/12/11	1	30.70	0	0.00	30.80	1	4,524	0.02%
2018/12/05	1	33.60	0	0.00	33.25	1	4,226	0.02%
2018/12/04	1	34.10	0	0.00	34.10	1	4,271	0.02%
2018/11/30	1	33.40	0	0.00	33.50	1	4,166	0.02%
2018/11/29	1	32.70	0	0.00	32.65	1	4,105	0.02%
2018/11/26	0	0.00	5	33.40	33.30	-5	4,024	-0.12%
2018/11/19	1	33.25	0	0.00	33.35	1	3,978	0.03%
2018/11/16	2	32.73	0	0.00	32.60	2	3,978	0.05%
2018/11/12	2	32.40	2	32.25	32.25	0	4,107	0.00%
2018/11/05	0	0.00	1	31.30	31.35	-1	4,165	-0.02%
2018/11/02	0	0.00	1	31.10	31.70	-1	4,174	-0.02%
2018/10/31	0	0.00	4	30.49	31.35	-4	4,224	-0.09%
2018/10/30	0	0.00	1	30.25	30.40	-1	4,191	-0.02%
2018/10/29	0	0.00	4	30.38	30.40	-4	4,154	-0.10%
2018/10/25	4	29.65	0	0.00	29.55	4	4,153	0.10%
2018/10/24	0	0.00	2	30.08	30.10	-2	4,335	-0.05%
2018/10/22	0	0.00	1	29.90	30.10	-1	4,480	-0.02%
2018/10/19	1	29.15	0	0.00	29.70	1	4,527	0.02%
2018/10/18	0	0.00	5	29.48	29.60	-5	4,539	-0.11%
2018/10/17	0	0.00	12	29.37	29.10	-12	4,562	-0.26%
2018/10/16	12	29.36	1	29.50	29.35	11	4,562	0.24%
2018/10/15	4	29.13	0	0.00	29.05	4	4,573	0.09%
2018/10/12	0	0.00	6	29.08	29.80	-6	4,583	-0.13%
2018/10/11	6	29.53	0	0.00	29.20	6	4,673	0.13%
2018/10/02	1	32.00	0	0.00	32.00	1	4,533	0.02%
2018/09/28	10	32.35	1	32.30	32.25	9	4,634	0.19%
2018/09/27	0	0.00	2	32.50	32.50	-2	4,675	-0.04%
2018/09/20	0	0.00	11	32.15	32.10	-11	4,752	-0.23%
2018/09/18	1	31.80	0	0.00	31.80	1	4,892	0.02%
2018/09/13	2	31.40	0	0.00	31.40	2	4,983	0.04%
2018/09/12	2	31.28	0	0.00	31.50	2	5,029	0.04%
2018/09/11	3	31.38	0	0.00	31.25	3	5,384	0.06%
2018/09/10	3	31.47	3	31.55	31.35	0	5,473	0.00%
2018/09/07	3	32.55	0	0.00	32.30	3	5,560	0.05%
2018/09/06	0	0.00	1	32.75	32.80	-1	5,582	-0.02%
2018/09/05	1	33.25	0	0.00	32.75	1	5,587	0.02%
2018/09/03	2	33.45	0	0.00	33.45	2	5,620	0.04%
2018/08/30	2	33.60	0	0.00	33.80	2	5,654	0.04%
2018/08/29	1	33.60	0	0.00	33.75	1	5,743	0.02%
2018/08/22	10	33.50	0	0.00	33.95	10	6,121	0.16%
2018/08/20	0	0.00	2	32.60	33.05	-2	6,031	-0.03%
2018/08/17	1	32.70	0	0.00	32.30	1	6,056	0.02%
2018/08/15	3	33.45	0	0.00	33.15	3	6,048	0.05%
2018/08/09	1	33.60	0	0.00	33.35	1	6,460	0.02%
2018/08/07	0	0.00	1	33.60	33.30	-1	6,448	-0.02%
2018/08/06	1	33.40	5	33.45	33.45	-4	6,422	-0.06%
2018/08/03	0	0.00	30	33.50	33.50	-30	6,412	-0.47%
2018/07/30	2	33.88	0	0.00	33.95	2	6,189	0.03%
2018/07/26	0	0.00	3	34.90	34.75	-3	6,034	-0.05%
2018/07/25	2	34.50	0	0.00	34.75	2	6,009	0.03%
2018/07/20	2	33.95	2	34.15	33.90	0	6,000	0.00%
2018/07/18	0	0.00	1	33.35	34.25	-1	5,979	-0.02%
2018/07/17	0	0.00	2	33.38	33.35	-2	5,897	-0.03%
2018/07/13	2	33.75	0	0.00	33.80	2	5,966	0.03%
2018/07/12	2	34.15	12	33.85	34.15	-10	6,068	-0.16%
2018/07/10	0	0.00	9	33.75	33.90	-9	6,258	-0.14%
2018/07/06	1	33.10	11	33.63	33.05	-10	6,340	-0.16%
2018/07/05	55	35.64	4	35.54	35.50	51	6,280	0.81%
2018/07/04	1	35.45	0	0.00	35.45	1	6,366	0.02%
2018/07/03	7	34.98	0	0.00	34.90	7	6,377	0.11%
2018/06/29	11	35.23	0	0.00	35.40	11	6,296	0.17%
2018/06/28	1	34.55	0	0.00	34.50	1	6,222	0.02%
2018/06/27	0	0.00	20	34.75	34.55	-20	6,175	-0.32%
2018/06/26	1	34.90	0	0.00	34.90	1	6,038	0.02%
2018/06/25	2	35.20	0	0.00	35.15	2	5,990	0.03%
2018/06/22	12	35.25	0	0.00	35.35	12	5,948	0.20%
2018/06/21	15	35.84	0.3	35.95	35.80	14.7	5,891	0.25%
2018/06/19	13	36.23	0	0.00	36.15	13	5,434	0.24%
2018/06/13	0	0.00	2	37.25	37.20	-2	5,174	-0.04%
2018/06/08	1	37.60	0	0.00	37.65	1	5,287	0.02%
2018/06/07	11	37.33	19	37.43	37.65	-8	5,321	-0.15%
2018/06/06	7	37.41	5	37.43	37.40	2	5,346	0.04%
2018/06/05	0	0.00	3	36.55	36.45	-3	5,277	-0.06%
2018/05/29	2	36.50	0	36.50	36.45	2	5,026	0.04%
2018/05/28	1	36.55	1	36.45	36.55	0	5,095	0.00%
2018/05/25	2	36.40	0	0.00	36.30	2	5,156	0.04%
2018/05/24	1	36.65	0	0.00	36.50	1	5,134	0.02%
2018/05/22	2	36.70	0	0.00	36.35	2	5,135	0.04%
2018/05/21	3	36.73	0	0.00	36.70	3	5,187	0.06%
2018/05/18	2	36.48	0	0.00	36.30	2	5,175	0.04%
2018/05/17	0	0.00	0.1	37.00	37.00	-0.1	4,880	0.00%
2018/05/15	0	0.00	1	37.45	37.60	-1	4,964	-0.02%
2018/05/14	0	0.00	2	37.65	37.60	-2	5,044	-0.04%
2018/05/09	0	0.00	1	37.50	37.50	-1	5,147	-0.02%
2018/05/02	2	37.55	0	0.00	37.65	2	5,394	0.04%
2018/04/30	0	0.00	3	37.00	37.15	-3	5,451	-0.06%
2018/04/27	3	36.45	5	36.70	36.70	-2	5,523	-0.04%
2018/04/26	5	37.20	0	0.00	37.20	5	5,596	0.09%
2018/04/24	1	36.55	0	0.00	36.50	1	5,568	0.02%
2018/04/23	3	36.65	0	0.00	36.60	3	5,576	0.05%
2018/04/20	2	36.98	0	0.00	37.00	2	5,556	0.04%
2018/04/18	2	37.08	0	0.00	37.10	2	5,386	0.04%
2018/04/17	0	0.00	10	38.00	38.15	-10	5,241	-0.19%
2018/04/16	1	39.00	2	39.03	39.00	-1	5,098	-0.02%
2018/04/13	0	0.00	0.2	38.90	39.00	-0.2	5,062	0.00%
2018/04/10	0	0.00	1	38.05	38.10	-1	4,979	-0.02%
2018/04/09	0	0.00	0.8	38.35	38.35	-0.8	4,814	-0.02%
2018/03/30	0	0.00	1	38.80	39.00	-1	4,794	-0.02%
2018/03/28	0	0.00	2	38.50	38.50	-2	4,730	-0.04%
2018/03/27	1	38.40	0	0.00	38.40	1	4,735	0.02%
2018/03/26	0	0.00	20	38.20	38.20	-20	4,740	-0.42%
2018/03/23	0	0.00	10	37.90	37.95	-10	4,797	-0.21%
2018/03/21	5	38.30	10	38.25	38.15	-5	4,847	-0.10%
2018/03/20	10	37.80	0	0.00	38.05	10	4,893	0.20%
2018/03/13	2.4	37.36	0	0.00	37.45	2.4	4,675	0.05%
2018/03/09	10	36.70	1	36.90	36.80	9	4,596	0.20%
2018/03/08	1	36.55	0	0.00	36.35	1	4,601	0.02%
2018/03/05	0	0.00	3	36.55	36.75	-3	4,673	-0.06%
2018/03/01	0	0.00	1	37.10	37.15	-1	4,619	-0.02%
2018/02/27	1	37.05	0	0.00	36.75	1	4,546	0.02%
2018/02/26	0	0.00	1	37.20	37.00	-1	4,495	-0.02%
2018/02/23	1	36.85	2	37.10	37.00	-1	4,483	-0.02%
2018/02/22	2	36.85	4	36.91	37.00	-2	4,496	-0.04%
2018/02/21	7	37.22	0	0.00	37.20	7	4,479	0.16%
2018/02/09	0	0.00	2	36.55	36.80	-2	4,421	-0.05%
2018/02/08	0	0.00	0	37.30	37.20	0	4,405	0.00%
2018/02/06	1	36.55	0	0.00	36.60	1	4,413	0.02%
2018/01/30	3	39.00	2	39.00	38.85	1	4,162	0.02%
2018/01/25	4	39.59	0	0.00	39.65	4	4,068	0.10%
2018/01/24	0	0.00	3	38.95	39.45	-3	3,984	-0.08%
2018/01/23	1	39.00	10	39.00	39.00	-9	3,925	-0.23%
2018/01/22	3	39.00	1	38.95	38.95	2	3,841	0.05%
2018/01/16	0	0.00	7	38.52	38.65	-7	3,710	-0.19%
2018/01/12	0	0.00	2	38.10	38.20	-2	3,755	-0.05%
2018/01/08	11	37.95	1	38.20	38.30	10	3,779	0.26%
2018/01/04	1	38.00	2	38.10	37.95	-1	3,749	-0.03%
2018/01/03	10	38.20	0	0.00	38.20	10	3,806	0.26%