寶成 (9904)-富邦-南屯券商分點個股進出

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

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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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	37.40	5	37.30	37.45	-4	16,520	-0.02%
2024/05/30	14	37.11	1	37.60	37.00	13	16,461	0.08%
2024/05/29	3	37.85	5	37.59	37.60	-2	16,396	-0.01%
2024/05/28	0	0.00	2	38.28	38.20	-2	16,310	-0.01%
2024/05/27	2	37.05	3	37.10	37.65	-1	16,215	-0.01%
2024/05/24	3.1	37.07	1	37.50	37.05	2.1	16,202	0.01%
2024/05/23	1	37.75	1	37.80	37.60	0	16,039	0.00%
2024/05/22	14	38.50	5	38.39	38.20	9	15,838	0.06%
2024/05/21	1	38.00	3	37.50	38.05	-2	15,606	-0.01%
2024/05/20	21	36.71	5	36.37	36.35	16	15,207	0.11%
2024/05/17	28.1	37.99	2	38.65	37.60	26.1	14,798	0.18%
2024/05/16	26	39.24	2	39.38	38.95	24	14,583	0.16%
2024/05/15	7	38.50	5	38.92	38.40	2	14,144	0.01%
2024/05/14	4	38.43	17	38.49	38.30	-13	13,991	-0.09%
2024/05/13	13	37.18	11	36.72	37.25	2	13,485	0.01%
2024/05/10	4	36.75	13	37.00	37.20	-9	13,310	-0.07%
2024/05/09	3	36.93	32	37.25	36.50	-29	13,162	-0.22%
2024/05/08	5	36.53	53	36.63	36.60	-48	13,074	-0.37%
2024/05/07	5	36.05	8	35.99	36.20	-3	13,028	-0.02%
2024/05/06	43	34.99	5	35.00	35.20	38	12,855	0.30%
2024/05/03	10	35.98	0	0.00	35.90	10	12,640	0.08%
2024/04/30	5	36.15	2	36.18	36.15	3	12,567	0.02%
2024/04/29	1	36.50	52	36.34	36.30	-51	12,444	-0.41%
2024/04/26	0	0.00	4.7	36.09	36.05	-4.7	12,280	-0.04%
2024/04/25	0	0.00	2	35.60	35.60	-2	12,051	-0.02%
2024/04/24	2	35.90	2	36.08	36.10	0	12,029	0.00%
2024/04/23	0	0.00	5.2	35.79	36.00	-5.2	11,956	-0.04%
2024/04/22	1	35.15	0	0.00	35.30	1	11,847	0.01%
2024/04/19	6	35.38	3.3	35.68	35.30	2.7	11,714	0.02%
2024/04/18	2	34.73	6	35.45	35.60	-4	11,459	-0.03%
2024/04/17	1	34.45	1	34.45	34.50	0	11,145	0.00%
2024/04/16	53	34.28	2	33.95	34.00	51	11,024	0.46%
2024/04/15	3	35.55	44	36.09	36.20	-41	10,744	-0.38%
2024/04/12	0	0.00	3	35.37	35.35	-3	10,653	-0.03%
2024/04/11	2	35.60	4.3	35.52	35.55	-2.3	10,566	-0.02%
2024/04/10	1	36.15	67	35.70	35.80	-66	10,519	-0.63%
2024/04/09	70	36.14	3	36.13	36.10	67	10,466	0.64%
2024/04/08	0	0.00	6	35.44	35.60	-6	10,341	-0.06%
2024/04/03	4	35.15	12	35.12	35.05	-8	10,183	-0.08%
2024/04/01	1	35.60	0	0.00	35.80	1	9,940	0.01%
2024/03/29	7	35.99	58	36.00	36.15	-51	9,836	-0.52%
2024/03/28	2	36.10	8	36.25	36.25	-6	9,328	-0.06%
2024/03/27	8	34.96	12	35.43	36.00	-4	9,118	-0.04%
2024/03/26	2	34.70	2	34.83	34.85	0	8,966	0.00%
2024/03/25	2	34.65	3	34.78	34.85	-1	8,951	-0.01%
2024/03/22	1.3	34.68	0	0.00	35.10	1.3	8,983	0.01%
2024/03/21	1	35.15	32	34.98	35.30	-31	8,976	-0.35%
2024/03/20	2	33.83	11	34.10	33.90	-9	8,644	-0.10%
2024/03/19	3	33.42	4	33.63	33.45	-1	8,445	-0.01%
2024/03/18	0	0.00	57	33.75	33.80	-57	8,308	-0.69%
2024/03/15	0	0.00	65	32.70	33.05	-65	8,052	-0.81%
2024/03/14	2	33.20	22	32.68	33.20	-20	7,435	-0.27%
2024/03/13	1	31.90	36	32.11	32.20	-35	7,119	-0.49%
2024/03/12	0	0.00	11	31.58	31.95	-11	6,891	-0.16%
2024/03/11	0	0.00	1	30.70	31.15	-1	6,621	-0.02%
2024/03/08	1	30.35	0	30.38	30.45	1	6,503	0.01%
2024/03/07	0	0.00	0.1	30.40	30.45	-0.1	6,447	0.00%
2024/03/06	4	30.33	0	0.00	30.30	4	6,391	0.06%
2024/03/05	2	30.55	0	0.00	30.60	2	6,451	0.03%
2024/03/04	0	0.00	10	30.60	30.65	-10	6,346	-0.16%
2024/03/01	1	30.30	1	30.50	30.60	0	6,357	0.00%
2024/02/29	1	30.10	0	0.00	30.50	1	6,296	0.02%
2024/02/27	15	30.22	0	0.00	30.00	15	6,155	0.24%
2024/02/26	6	30.03	0	0.00	30.10	6	6,106	0.10%
2024/02/23	4.3	30.16	2	30.20	30.05	2.3	6,074	0.04%
2024/02/22	13	30.36	0	0.00	30.15	13	6,115	0.21%
2024/02/21	9	30.39	0	0.00	30.20	9	6,090	0.15%
2024/02/20	3.3	30.25	0	0.00	30.20	3.3	6,106	0.05%
2024/02/19	2.1	30.30	15.3	30.37	30.35	-13.2	6,135	-0.22%
2024/02/16	1	30.65	1	30.55	30.45	0	6,273	0.00%
2024/02/15	8	30.49	1	30.45	30.50	7	6,231	0.11%
2024/02/01	0	0.00	1	31.60	31.65	-1	6,088	-0.02%
2024/01/31	0	0.00	1	31.70	31.60	-1	6,084	-0.02%
2024/01/30	5	31.80	7	31.71	31.65	-2	6,058	-0.03%
2024/01/29	0	0.00	2	31.30	31.35	-2	5,976	-0.03%
2024/01/25	0	0.00	1	31.10	31.15	-1	6,048	-0.02%
2024/01/24	0	0.00	3	30.97	31.00	-3	6,000	-0.05%
2024/01/22	1	30.10	0	0.00	30.05	1	5,949	0.02%
2024/01/17	2	30.30	0	0.00	30.20	2	5,931	0.03%
2024/01/16	0.4	30.65	1	30.55	30.60	-0.6	5,789	-0.01%
2024/01/15	0.3	30.90	0	0.00	30.85	0.3	5,693	0.01%
2024/01/12	0.3	31.00	0	0.00	31.00	0.3	5,743	0.01%
2024/01/10	0.4	30.98	3	30.93	30.95	-2.6	5,893	-0.04%
2024/01/08	3	31.00	1	31.20	31.20	2	5,918	0.03%
2024/01/05	0.3	31.00	0	0.00	30.90	0.3	5,938	0.01%
2024/01/04	0.3	31.00	5	31.00	31.00	-4.7	6,000	-0.08%
2024/01/03	0.5	31.05	1	31.15	31.05	-0.5	6,099	-0.01%
2024/01/02	0	0.00	1	31.05	31.10	-1	6,041	-0.02%
2023/12/29	2	30.90	1	31.00	30.90	1	6,055	0.02%
2023/12/28	0.3	31.10	2	31.00	31.10	-1.7	6,088	-0.03%
2023/12/27	0	0.00	4	31.00	31.00	-4	6,115	-0.07%
2023/12/26	1	30.85	0.2	30.95	30.85	0.8	6,081	0.01%
2023/12/25	1.2	30.98	1	31.40	30.95	0.2	6,192	0.00%
2023/12/22	0	0.00	0	31.72	31.45	0	6,208	0.00%
2023/12/21	1	31.60	2	31.60	31.75	-1	6,136	-0.02%
2023/12/20	2	31.70	1.4	32.00	31.85	0.6	6,134	0.01%
2023/12/19	2	31.60	7	31.80	31.90	-5	5,963	-0.08%
2023/12/18	1	31.70	5.1	31.64	31.65	-4.1	5,862	-0.07%
2023/12/15	0	0.00	3	31.00	30.90	-3	5,697	-0.05%
2023/12/14	5	31.15	2	31.13	31.15	3	5,619	0.05%
2023/12/12	2	31.03	22	31.00	31.00	-20	5,676	-0.35%
2023/12/11	0	0.00	10	31.15	31.20	-10	5,667	-0.18%
2023/12/08	1	31.00	11	31.00	31.10	-10	5,675	-0.18%
2023/12/07	0	0.00	2	31.15	30.95	-2	5,673	-0.04%
2023/12/06	2	31.00	2	31.00	31.05	0	5,668	0.00%
2023/12/05	1	30.75	13	30.93	31.10	-12	5,662	-0.21%
2023/12/04	0	0.00	0	31.00	31.05	0	5,650	0.00%
2023/11/30	2	30.73	0	0.00	30.90	2	5,649	0.04%
2023/11/29	1	30.90	3	30.98	30.90	-2	5,519	-0.04%
2023/11/28	0	0.00	21.1	30.99	31.00	-21.1	5,545	-0.38%
2023/11/27	2	30.65	4	30.65	30.75	-2	5,586	-0.04%
2023/11/24	6	30.56	0	0.00	30.60	6	5,574	0.11%
2023/11/23	0	0.00	52	30.69	30.80	-52	5,573	-0.93%
2023/11/22	5	30.40	0.3	30.43	30.40	4.7	5,529	0.08%
2023/11/21	1.3	30.43	1	30.75	30.65	0.3	5,531	0.01%
2023/11/20	11	30.15	1	30.25	30.15	10	5,421	0.18%
2023/11/17	0	0.00	10	30.78	30.80	-10	5,362	-0.19%
2023/11/16	0	0.00	33	30.70	30.70	-33	5,286	-0.62%
2023/11/15	6	30.28	6.1	30.37	30.20	-0.1	5,188	0.00%
2023/11/14	2	29.00	0	0.00	29.05	2	4,998	0.04%
2023/11/13	2	29.35	0	0.00	29.10	2	4,997	0.04%
2023/11/09	0	0.00	2	29.70	29.60	-2	5,003	-0.04%
2023/11/08	0	0.00	1.1	29.66	29.70	-1.1	5,016	-0.02%
2023/11/07	0	0.00	4	29.61	29.65	-4	5,011	-0.08%
2023/11/06	0	0.00	10	29.69	29.55	-10	5,004	-0.20%
2023/11/03	0	0.00	2	29.55	29.60	-2	4,985	-0.04%
2023/11/02	0	0.00	5	29.35	29.35	-5	4,943	-0.10%
2023/10/30	3	29.03	0	0.00	28.95	3	4,910	0.06%
2023/10/27	5	29.26	0	0.00	29.10	5	4,886	0.10%
2023/10/26	0	0.00	0.1	29.45	29.35	-0.1	4,896	0.00%
2023/10/25	0	0.00	1	29.25	29.25	-1	4,828	-0.02%
2023/10/24	0	0.00	50	29.25	29.25	-50	4,822	-1.04%
2023/10/20	5	29.25	0	0.00	29.15	5	4,873	0.10%
2023/10/19	6	29.17	31	29.25	29.35	-25	4,930	-0.51%
2023/10/18	0	0.00	1	29.25	29.25	-1	4,978	-0.02%
2023/10/17	31	28.80	0	0.00	28.65	31	4,932	0.63%
2023/10/16	7.2	28.72	0	0.00	28.65	7.2	5,062	0.14%
2023/10/13	2	28.85	0.6	28.85	28.75	1.4	5,137	0.03%
2023/10/12	2	28.88	0	0.00	29.05	2	5,054	0.04%
2023/10/11	0	0.00	20	29.25	29.25	-20	5,003	-0.40%
2023/10/06	0	0.00	0.8	28.80	29.05	-0.8	4,916	-0.02%
2023/10/05	1	28.55	0.2	28.75	28.55	0.8	4,977	0.02%
2023/10/04	8	28.56	0	0.00	28.55	8	4,994	0.16%
2023/10/03	11	28.77	0	0.00	28.75	11	5,005	0.22%
2023/10/02	2	28.88	0	0.00	28.95	2	4,987	0.04%
2023/09/28	34	28.79	1	28.75	28.65	33	5,142	0.64%
2023/09/27	3	28.87	0	0.00	28.90	3	5,025	0.06%
2023/09/26	1	29.30	0	0.00	29.40	1	4,946	0.02%
2023/09/25	4	29.58	31.1	29.70	29.75	-27.1	4,878	-0.56%
2023/09/21	18	28.92	0	0.00	28.80	18	4,833	0.37%
2023/09/20	5	29.05	0	0.00	29.05	5	4,746	0.11%
2023/09/18	1	29.25	5	29.28	29.20	-4	4,714	-0.08%
2023/09/13	2	29.15	0	0.00	29.10	2	4,628	0.04%
2023/09/11	2	29.15	5	29.10	29.00	-3	4,737	-0.06%
2023/09/08	30	29.00	0	0.00	28.90	30	4,753	0.63%
2023/09/07	4	28.86	0	0.00	28.80	4	4,769	0.08%
2023/09/06	4	28.94	0	0.00	28.90	4	4,720	0.08%
2023/09/05	1	29.05	0.3	29.15	29.00	0.7	4,699	0.01%
2023/09/04	0	0.00	6	29.30	29.25	-6	4,691	-0.13%
2023/09/01	0	0.00	2	29.40	29.40	-2	4,705	-0.04%
2023/08/31	5	28.68	0	0.00	28.60	5	4,675	0.11%
2023/08/30	10	29.13	0	0.00	29.20	10	4,574	0.22%
2023/08/29	4	28.96	0	0.00	28.90	4	4,583	0.09%
2023/08/28	3.5	28.91	0	0.00	28.70	3.5	4,597	0.08%
2023/08/25	12.2	28.82	0	0.00	28.70	12.2	4,849	0.25%
2023/08/24	10	28.91	0	0.00	28.80	10	4,836	0.21%
2023/08/23	3.4	29.06	0	0.00	28.95	3.4	4,822	0.07%
2023/08/21	2	29.27	0	0.00	29.05	2	4,820	0.04%
2023/08/18	5	29.47	2	29.55	29.35	3	4,803	0.06%
2023/08/17	11	29.75	10	29.93	29.85	1	4,771	0.02%
2023/08/16	8	30.23	0	0.00	30.00	8	4,852	0.16%
2023/08/15	1	30.60	0	30.80	30.45	1	4,855	0.02%
2023/08/14	5	30.65	3	30.65	30.50	2	4,884	0.04%
2023/08/11	0	0.00	3	30.85	30.95	-3	4,923	-0.06%
2023/08/09	0	0.00	2	30.85	31.00	-2	4,943	-0.04%
2023/08/07	0	0.00	6	31.00	31.10	-6	4,966	-0.12%
2023/08/04	5	30.60	7	30.89	30.95	-2	4,991	-0.04%
2023/08/02	39	30.90	0	0.00	30.70	39	5,022	0.78%
2023/08/01	10	31.15	0	0.00	31.40	10	4,978	0.20%
2023/07/27	1	31.35	2	31.15	31.25	-1	5,013	-0.02%
2023/07/25	1	31.10	0	0.00	31.10	1	5,084	0.02%
2023/07/24	1	30.95	2	30.95	31.00	-1	5,205	-0.02%
2023/07/20	0.6	31.10	0	30.95	30.85	0.6	5,274	0.01%
2023/07/19	11	30.88	1	30.85	30.60	10	5,304	0.19%
2023/07/18	2	30.40	4	30.05	30.55	-2	5,260	-0.04%
2023/07/17	0	0.00	2	30.30	30.25	-2	5,202	-0.04%
2023/07/14	0	0.00	3	30.00	30.15	-3	5,281	-0.06%
2023/07/13	1	29.90	0	0.00	29.80	1	5,279	0.02%
2023/07/12	36.1	29.91	0	0.00	29.85	36.1	5,285	0.68%
2023/07/11	4	31.09	0	0.00	31.10	4	5,243	0.08%
2023/07/10	3	31.00	0.1	31.05	30.85	2.9	5,269	0.06%
2023/07/07	5	30.65	30	31.05	30.95	-25	5,304	-0.47%
2023/07/06	26	30.85	0	0.00	30.80	26	5,373	0.48%
2023/07/05	1	31.50	0	31.65	31.40	1	5,212	0.02%
2023/07/04	0	0.00	0.2	31.65	31.45	-0.2	5,174	0.00%
2023/07/03	2.1	31.70	1	31.70	31.65	1.1	5,231	0.02%
2023/06/30	2	31.70	0	0.00	31.50	2	5,263	0.04%
2023/06/29	1	31.75	0	0.00	31.70	1	5,223	0.02%
2023/06/28	0.3	31.90	0	0.00	32.00	0.3	5,236	0.01%
2023/06/27	3	31.82	6	31.90	31.70	-3	5,282	-0.06%
2023/06/21	1	31.75	3	31.80	31.80	-2	5,388	-0.04%
2023/06/20	7	31.74	0	0.00	31.75	7	5,460	0.13%
2023/06/19	0	0.00	1	31.85	31.80	-1	5,477	-0.02%
2023/06/16	1	32.10	0.2	32.15	32.15	0.8	5,484	0.01%
2023/06/14	0	0.00	4	32.05	32.10	-4	5,756	-0.07%
2023/06/08	0	0.00	1	32.25	32.25	-1	6,017	-0.02%
2023/06/07	2	32.15	0	0.00	32.15	2	6,064	0.03%
2023/06/06	1	32.30	0.1	32.50	32.25	0.9	6,118	0.01%
2023/06/02	0	0.00	10.2	32.20	32.15	-10.2	6,128	-0.17%
2023/05/31	10	32.00	0	0.00	31.65	10	6,136	0.16%
2023/05/30	0	0.00	2	32.20	32.15	-2	5,924	-0.03%
2023/05/29	1	32.00	12.1	32.10	32.05	-11.1	5,975	-0.19%
2023/05/26	5	32.10	5	32.10	32.10	0	6,052	0.00%
2023/05/25	4	32.06	0	0.00	32.00	4	6,096	0.07%
2023/05/23	2	32.30	1	32.40	32.30	1	6,206	0.02%
2023/05/22	0	0.00	4	32.45	32.65	-4	6,179	-0.07%
2023/05/18	1	31.75	6	31.85	31.85	-5	6,235	-0.08%
2023/05/17	0	0.00	6	31.70	31.70	-6	6,307	-0.10%
2023/05/16	2	31.25	0	0.00	31.25	2	6,391	0.03%
2023/05/15	10	31.23	0.6	31.35	31.40	9.4	6,419	0.15%
2023/05/12	0	0.00	5	31.40	31.70	-5	6,427	-0.08%
2023/05/10	4	31.29	0	0.00	31.35	4	6,478	0.06%
2023/05/08	0	0.00	0	31.95	32.00	0	6,505	0.00%
2023/05/04	6	31.84	0	0.00	31.85	6	6,720	0.09%
2023/05/03	0	0.00	1	31.55	31.50	-1	6,831	-0.01%
2023/05/02	1.3	31.38	0	0.00	31.55	1.3	7,035	0.02%
2023/04/28	9	31.81	0	0.00	31.75	9	7,246	0.12%
2023/04/24	3	31.80	102	31.93	31.75	-99	7,035	-1.41%	大賣/
2023/04/21	1	31.35	11	31.39	31.40	-10	6,965	-0.14%
2023/04/20	2	31.25	0	0.00	31.10	2	6,905	0.03%
2023/04/19	1	32.00	0	0.00	31.65	1	6,911	0.01%
2023/04/18	1	32.05	0	0.00	31.85	1	6,862	0.01%
2023/04/17	3	31.97	0	0.00	31.80	3	6,870	0.04%
2023/04/14	1	31.85	2	31.95	32.05	-1	6,925	-0.01%
2023/04/13	1	31.75	0	0.00	31.90	1	6,964	0.01%
2023/04/12	0	0.00	8	31.99	32.15	-8	7,040	-0.11%
2023/04/11	2	31.40	0	0.00	31.55	2	7,057	0.03%
2023/04/10	3	31.20	2	31.15	31.25	1	6,968	0.01%
2023/04/06	2	30.80	4	30.94	30.80	-2	7,041	-0.03%
2023/03/31	2	31.40	0.3	31.25	31.20	1.7	7,045	0.02%
2023/03/30	0	0.00	8	31.36	31.40	-8	7,202	-0.11%
2023/03/28	9.1	30.89	1	31.05	30.80	8.1	7,399	0.11%
2023/03/27	5	31.15	0	0.00	31.05	5	7,492	0.07%
2023/03/24	16	30.77	10	30.80	30.70	6	7,596	0.08%
2023/03/23	15	30.66	24	30.86	30.85	-9	7,590	-0.12%
2023/03/22	13.1	30.94	0	0.00	30.90	13.1	7,621	0.17%
2023/03/21	40.6	31.23	0	0.00	30.95	40.6	7,691	0.53%
2023/03/17	62.2	31.00	35	30.87	30.90	27.2	7,780	0.35%
2023/03/16	15	31.93	0	0.00	32.00	15	7,659	0.20%
2023/03/15	32	32.12	0	0.00	32.10	32	7,697	0.42%
2023/03/14	2	32.53	1	32.60	32.40	1	7,617	0.01%
2023/03/13	10	32.78	0	0.00	32.95	10	7,616	0.13%
2023/03/10	2	33.23	8	33.28	33.20	-6	7,638	-0.08%
2023/03/09	4	33.58	9	33.70	33.50	-5	7,771	-0.06%
2023/03/08	1	34.05	0	0.00	34.05	1	7,851	0.01%
2023/03/07	0	0.00	5	34.11	34.20	-5	7,917	-0.06%
2023/03/06	0	0.00	6	34.00	34.00	-6	7,994	-0.08%
2023/03/03	0.1	34.00	1	34.00	33.95	-0.9	8,029	-0.01%
2023/03/02	0	0.00	2	33.68	33.80	-2	8,226	-0.02%
2023/03/01	1	33.65	2	33.45	33.45	-1	8,241	-0.01%
2023/02/24	1	33.45	3	33.52	33.60	-2	8,245	-0.02%
2023/02/23	1	33.65	5	33.55	33.45	-4	8,257	-0.05%
2023/02/22	24	33.40	40	33.59	33.55	-16	8,407	-0.19%
2023/02/21	17	33.35	30.1	33.62	33.60	-13.1	8,485	-0.15%
2023/02/20	8	34.04	70	33.99	34.00	-62	8,682	-0.71%
2023/02/17	1	34.40	30.6	34.30	34.30	-29.6	9,622	-0.31%
2023/02/16	81	34.61	13	34.43	34.65	68	10,137	0.67%
2023/02/15	4.1	34.26	8	34.33	34.15	-3.9	10,058	-0.04%
2023/02/14	2	34.15	6	34.38	34.45	-4	9,966	-0.04%
2023/02/13	1	33.50	4	33.65	33.60	-3	9,877	-0.03%
2023/02/09	0	0.00	0.6	33.20	33.45	-0.6	9,850	-0.01%
2023/02/08	1	33.30	2	33.58	33.65	-1	9,816	-0.01%
2023/02/06	0.4	33.57	0	0.00	33.60	0.4	9,740	0.00%
2023/02/03	0	0.00	3.3	33.78	33.95	-3.3	9,773	-0.03%
2023/02/02	10.1	33.65	0	0.00	33.60	10.1	9,742	0.10%
2023/02/01	22.2	33.91	17	33.87	33.85	5.2	9,620	0.05%
2023/01/31	0.1	34.20	2	34.63	34.30	-1.9	9,490	-0.02%
2023/01/30	50.3	34.08	13.2	34.53	34.25	37.1	9,289	0.40%
2023/01/17	0	0.00	7	34.19	34.30	-7	9,088	-0.08%
2023/01/16	2	34.20	0	0.00	33.90	2	9,036	0.02%
2023/01/09	0.1	33.90	11	34.00	34.10	-10.9	9,203	-0.12%
2023/01/05	5	33.50	3	33.98	33.50	2	9,193	0.02%
2023/01/04	0	0.00	3.1	33.71	33.95	-3.1	9,191	-0.03%
2023/01/03	0	0.00	5	33.50	33.50	-5	9,182	-0.05%
2022/12/30	3	33.80	81.2	34.31	34.20	-78.2	9,130	-0.86%
2022/12/29	1	33.80	7	33.53	33.90	-6	9,007	-0.07%
2022/12/28	4	33.65	0	0.00	33.80	4	8,966	0.04%
2022/12/23	1	33.55	0	0.00	34.05	1	9,116	0.01%
2022/12/22	21	33.95	32	33.97	33.90	-11	9,247	-0.12%
2022/12/21	2	33.50	2	33.30	33.40	0	9,109	0.00%
2022/12/20	4.1	33.20	2	32.90	32.90	2.1	9,028	0.02%
2022/12/19	2	32.95	1	33.20	33.30	1	8,954	0.01%
2022/12/16	6.1	32.66	1	32.65	32.75	5.1	8,856	0.06%
2022/12/15	0	0.00	10.2	33.20	33.30	-10.2	8,812	-0.12%
2022/12/14	1	32.65	11	32.95	33.00	-10	8,796	-0.11%
2022/12/13	1	32.50	3.1	32.68	32.40	-2.1	8,773	-0.02%
2022/12/12	1	32.65	1	32.90	32.90	0	8,656	0.00%
2022/12/09	10.1	33.01	10	33.05	33.05	0.1	8,702	0.00%
2022/12/08	22.3	33.02	14.1	33.16	33.40	8.2	8,639	0.09%
2022/12/07	3	32.47	14	32.58	32.40	-11	8,457	-0.13%
2022/12/06	0	0.00	4	32.48	32.30	-4	8,525	-0.05%
2022/12/05	0	0.00	2	32.65	32.55	-2	8,548	-0.02%
2022/12/02	0	0.00	8	32.62	32.55	-8	8,611	-0.09%
2022/12/01	3	32.67	6	32.67	32.60	-3	8,585	-0.03%
2022/11/30	0	0.00	7	32.36	32.25	-7	8,446	-0.08%
2022/11/29	4	32.06	4.6	32.03	32.30	-0.6	8,323	-0.01%
2022/11/28	2	31.33	12	31.60	31.80	-10	8,270	-0.12%
2022/11/25	0.1	31.60	2	31.90	31.70	-1.9	8,255	-0.02%
2022/11/24	6	31.81	14	31.72	31.60	-8	8,281	-0.10%
2022/11/23	4	32.28	11	32.40	32.45	-7	8,145	-0.09%
2022/11/22	0	0.00	2	32.28	32.35	-2	8,128	-0.02%
2022/11/21	2	31.98	8	32.17	32.20	-6	8,075	-0.07%
2022/11/18	0	0.00	103.8	32.21	32.35	-103.8	8,015	-1.29%	大賣/鉅額交易
2022/11/17	0	0.00	4.1	32.31	32.35	-4.1	7,835	-0.05%
2022/11/16	8	32.30	4.3	32.09	32.20	3.7	7,714	0.05%
2022/11/15	26	32.13	342.3	31.93	32.85	-316.3	7,443	-4.25%	大賣/鉅額交易
2022/11/14	431	31.52	61.4	30.93	31.75	369.6	6,511	5.68%	大買/鉅額交易
2022/11/11	1	28.95	10	28.88	28.90	-9	6,012	-0.15%
2022/11/10	1	28.50	1	28.70	28.35	0	5,982	0.00%
2022/11/09	0	0.00	8	28.73	28.70	-8	6,081	-0.13%
2022/11/07	9	28.33	3	28.25	28.45	6	6,299	0.10%
2022/11/04	7	27.83	0	0.00	28.00	7	6,371	0.11%
2022/11/03	5	27.82	0	0.00	27.75	5	6,373	0.08%
2022/11/01	0	0.00	7	27.99	28.05	-7	6,367	-0.11%
2022/10/31	7	27.36	0	0.00	27.25	7	6,337	0.11%
2022/10/27	5	27.70	0	0.00	27.75	5	6,384	0.08%
2022/10/26	1	27.50	0	0.00	27.45	1	6,426	0.02%
2022/10/25	0	27.55	0	0.00	27.50	0	6,446	0.00%
2022/10/21	1	27.70	0	0.00	27.60	1	6,571	0.02%
2022/10/20	10	27.25	11	27.76	28.10	-1	6,577	-0.02%
2022/10/18	10	27.68	10	27.95	28.05	0	6,454	0.00%
2022/10/13	7	27.24	0	0.00	27.20	7	8,007	0.09%
2022/10/12	0	0.00	4	27.75	27.85	-4	8,092	-0.05%
2022/10/11	1	27.25	0	0.00	27.20	1	8,176	0.01%
2022/10/07	1	27.70	0	0.00	27.75	1	8,142	0.01%
2022/10/05	2	28.25	1	28.30	28.10	1	8,150	0.01%
2022/10/04	0	0.00	1	28.00	28.15	-1	8,150	-0.01%
2022/10/03	6	27.72	0	0.00	27.75	6	8,291	0.07%
2022/09/30	5.1	28.62	0	0.00	28.50	5.1	8,389	0.06%
2022/09/29	0	0.00	8	29.54	29.60	-8	8,415	-0.10%
2022/09/28	3.3	28.10	4	28.05	28.05	-0.8	8,293	-0.01%
2022/09/26	15	28.33	0	0.00	28.30	15	8,345	0.18%
2022/09/23	1	29.05	1	29.15	29.05	0	8,419	0.00%
2022/09/22	5	29.04	1	29.20	29.10	4	8,454	0.05%
2022/09/21	5	29.90	0	0.00	30.05	5	8,428	0.06%
2022/09/20	0	0.00	12	30.35	30.50	-12	8,373	-0.14%
2022/09/16	0	0.00	1	29.95	30.10	-1	8,368	-0.01%
2022/09/15	0	0.00	20	30.25	30.20	-20	8,302	-0.24%
2022/09/14	1	29.85	1	30.25	30.20	0	8,269	0.00%
2022/09/13	9.1	30.36	13	30.64	30.35	-3.9	8,232	-0.05%
2022/09/12	1	29.75	5	29.81	29.85	-4	8,082	-0.05%
2022/09/08	1	27.90	7	29.01	29.10	-6	8,127	-0.07%
2022/09/07	1	27.75	0	0.00	27.75	1	8,038	0.01%
2022/09/06	2	28.08	30	28.05	28.20	-28	8,023	-0.35%
2022/09/05	0	0.00	10	28.40	28.40	-10	7,998	-0.13%
2022/09/02	1	28.55	1	28.75	28.55	0	8,033	0.00%
2022/09/01	3	28.78	3	29.05	29.05	0	8,016	0.00%
2022/08/31	0	0.00	1	28.90	29.00	-1	7,968	-0.01%
2022/08/30	2	28.70	0	0.00	28.80	2	8,062	0.02%
2022/08/29	0	0.00	1	28.60	28.55	-1	8,047	-0.01%
2022/08/26	1	29.25	2	29.25	29.25	-1	8,065	-0.01%
2022/08/24	2.7	28.93	10	28.90	28.95	-7.3	8,162	-0.09%
2022/08/23	2	28.88	14	28.91	28.95	-12	8,513	-0.14%
2022/08/22	30	28.90	0.3	29.05	28.90	29.7	8,550	0.35%
2022/08/19	21	28.99	1	28.80	29.00	20	8,553	0.23%
2022/08/18	1	29.00	1	29.15	29.20	0	8,529	0.00%
2022/08/17	0.1	29.00	5	29.00	29.10	-4.9	8,494	-0.06%
2022/08/15	1	29.05	3	29.08	29.10	-2	8,378	-0.02%
2022/08/12	46	28.32	8	28.50	28.40	38	8,207	0.46%
2022/08/11	1	28.10	3.1	28.25	28.30	-2.1	8,195	-0.03%
2022/08/09	0	0.00	1	27.50	27.50	-1	8,160	-0.01%
2022/08/08	0	0.00	1	27.20	27.30	-1	8,264	-0.01%
2022/08/04	1	26.30	7	26.40	26.30	-6	8,421	-0.07%
2022/08/03	1.2	26.60	0	0.00	26.50	1.2	8,464	0.01%
2022/08/01	6	27.08	1	27.05	27.05	5	8,445	0.06%
2022/07/29	4	26.90	4	26.74	26.80	0	8,488	0.00%
2022/07/28	2	27.33	1	27.45	27.35	1	8,409	0.01%
2022/07/27	7	27.52	0	0.00	27.55	7	8,366	0.08%
2022/07/26	0.3	28.00	10	27.86	27.85	-9.7	8,303	-0.12%
2022/07/25	6	27.73	0	0.00	27.60	6	8,244	0.07%
2022/07/22	14	26.78	13	27.26	27.50	1	8,195	0.01%
2022/07/21	66.5	25.89	48	26.23	26.55	18.5	7,790	0.24%
2022/07/20	12	28.02	10	27.85	27.70	2	7,145	0.03%
2022/07/18	0	0.00	2	27.70	27.55	-2	7,166	-0.03%
2022/07/15	0	0.00	2	27.25	27.20	-2	7,370	-0.03%
2022/07/14	5	27.35	1	27.55	27.55	4	7,456	0.05%
2022/07/13	3	27.53	1	27.60	27.50	2	7,467	0.03%
2022/07/12	10	27.07	0	0.00	27.15	10	7,434	0.13%
2022/07/08	2	28.68	0	0.00	28.70	2	7,164	0.03%
2022/07/07	9	28.76	10	28.80	28.65	-1	7,026	-0.01%
2022/07/06	0	0.00	0.1	28.70	28.55	-0.1	6,867	0.00%
2022/07/05	0.1	29.00	0	0.00	28.95	0.1	6,795	0.00%
2022/07/04	1	28.60	0	0.00	28.65	1	6,706	0.01%
2022/07/01	6	28.88	0	0.00	28.70	6	6,695	0.09%
2022/06/30	1	29.60	0	0.00	29.50	1	6,610	0.02%
2022/06/29	2	30.00	2	30.25	30.00	0	6,546	0.00%
2022/06/23	4	30.55	0	0.00	30.50	4	6,504	0.06%
2022/06/22	0	0.00	5	30.50	30.70	-5	6,498	-0.08%
2022/06/21	0	0.00	2.5	30.56	30.65	-2.5	6,500	-0.04%
2022/06/17	0	0.00	3	30.70	30.75	-3	6,522	-0.05%
2022/06/15	1	30.65	0	0.00	30.75	1	6,505	0.02%
2022/06/14	0	0.00	5	30.64	30.70	-5	6,609	-0.08%
2022/06/13	1	30.60	1	30.55	30.55	0	6,675	0.00%
2022/06/10	6.1	31.33	0	0.00	31.25	6.1	6,702	0.09%
2022/06/09	16	31.64	0	0.00	31.75	16	6,711	0.24%
2022/06/08	27	31.80	1	31.85	31.90	26	6,718	0.39%
2022/06/07	5	31.45	0	0.00	31.45	5	6,607	0.08%
2022/06/02	1	30.95	1	31.25	31.10	0	6,702	0.00%
2022/06/01	0	0.00	2	31.45	31.25	-2	6,852	-0.03%
2022/05/31	0	0.00	3	30.47	31.30	-3	6,787	-0.04%
2022/05/26	8	29.23	0	0.00	29.25	8	6,414	0.12%
2022/05/24	1	29.05	0	0.00	29.00	1	6,666	0.01%
2022/05/23	2	29.25	0	0.00	29.30	2	6,652	0.03%
2022/05/20	4.5	29.46	9	29.35	29.30	-4.5	6,682	-0.07%
2022/05/19	7	29.13	0	0.00	29.10	7	6,695	0.10%
2022/05/18	5	29.86	0	0.00	29.90	5	6,687	0.07%
2022/05/17	1	29.60	0	0.00	29.65	1	6,827	0.01%
2022/05/16	1	29.45	2	29.60	29.60	-1	6,825	-0.01%
2022/05/13	0	0.00	20	28.95	29.00	-20	6,772	-0.30%
2022/05/12	5	29.01	0	0.00	29.00	5	6,675	0.08%
2022/05/11	3	29.47	0	0.00	29.50	3	6,638	0.05%
2022/05/09	4	30.01	1	30.05	30.00	3	6,549	0.05%
2022/05/06	11	30.88	5	30.85	30.85	6	6,517	0.09%
2022/05/05	0	0.00	1	31.45	31.55	-1	6,481	-0.02%
2022/05/04	5	31.30	1	31.20	31.15	4	6,411	0.06%
2022/05/03	0	0.00	1	30.95	31.15	-1	6,489	-0.02%
2022/04/29	2	31.10	1	31.10	30.95	1	6,510	0.02%
2022/04/28	1	30.95	11	30.95	31.05	-10	6,547	-0.15%
2022/04/27	16	31.22	5	31.28	31.05	11	6,549	0.17%
2022/04/26	16	32.02	5	32.05	31.90	11	6,488	0.17%
2022/04/25	2.2	31.50	0	0.00	31.30	2.2	6,284	0.04%
2022/04/22	4	32.33	3	32.42	32.60	1	6,055	0.02%
2022/04/21	21	32.41	12	32.16	32.40	9	5,908	0.15%
2022/04/19	2	30.80	0	0.00	30.50	2	5,509	0.04%
2022/04/18	1	30.80	0	0.00	30.65	1	5,544	0.02%
2022/04/15	1	31.05	0	0.00	30.95	1	5,598	0.02%
2022/04/12	1	30.75	0	0.00	30.75	1	5,697	0.02%
2022/04/11	1	31.25	1	31.10	31.10	0	5,680	0.00%
2022/04/07	37	31.54	62	31.19	31.05	-25	5,707	-0.44%
2022/04/06	0	0.00	1	31.75	31.90	-1	5,645	-0.02%
2022/03/31	0	0.00	10	31.60	31.55	-10	5,583	-0.18%
2022/03/30	0	0.00	5	31.60	31.50	-5	5,546	-0.09%
2022/03/28	1	30.65	1	31.05	31.00	0	5,471	0.00%
2022/03/23	40	31.55	0	0.00	31.55	40	5,467	0.73%
2022/03/22	0	0.00	1	31.50	31.50	-1	5,453	-0.02%
2022/03/21	4	31.45	2	31.45	31.35	2	5,454	0.04%
2022/03/18	1	31.20	10	31.05	30.95	-9	5,400	-0.17%
2022/03/17	7	31.12	0	0.00	31.20	7	5,442	0.13%
2022/03/16	11	29.96	4	29.85	30.25	7	5,364	0.13%
2022/03/15	8	29.99	0	0.00	29.95	8	5,320	0.15%
2022/03/11	10	30.35	0	0.00	30.20	10	5,365	0.19%
2022/03/10	1	30.55	0	0.00	30.70	1	5,337	0.02%
2022/03/09	8	29.98	0	0.00	30.05	8	5,312	0.15%
2022/03/08	8	30.08	53	30.00	29.85	-45	5,272	-0.85%
2022/03/07	8.3	30.84	0	0.00	30.70	8.3	5,152	0.16%
2022/03/04	0	32.15	1	32.10	32.00	-1	5,176	-0.02%
2022/03/03	1.2	32.40	4	32.45	32.35	-2.8	5,196	-0.05%
2022/03/02	1	32.30	5	32.25	32.20	-4	5,254	-0.08%
2022/03/01	0	0.00	45	32.52	32.60	-45	5,214	-0.86%
2022/02/25	35	31.97	0	0.00	32.10	35	5,165	0.68%
2022/02/24	7.3	32.35	20	32.15	32.10	-12.7	5,081	-0.25%
2022/02/23	2	32.93	0	0.00	32.90	2	4,986	0.04%
2022/02/22	10	32.88	0	0.00	32.90	10	5,014	0.20%
2022/02/21	42	33.17	20	32.85	33.30	22	5,007	0.44%
2022/02/18	19	33.13	10	33.15	33.10	9	4,989	0.18%
2022/02/17	9	33.20	4	33.26	33.35	5	4,966	0.10%
2022/02/16	40	32.54	0	0.00	32.60	40	4,832	0.83%
2022/02/15	18	32.47	0	0.00	32.35	18	4,796	0.38%
2022/02/14	1	32.15	31	32.21	32.15	-30	4,748	-0.63%
2022/02/10	13	32.88	2	32.93	33.00	11	4,786	0.23%
2022/02/08	1	32.55	1	32.70	32.65	0	4,819	0.00%
2022/02/07	31	32.10	0	0.00	32.45	31	4,811	0.64%
2022/01/26	1	32.00	0	0.00	31.95	1	4,778	0.02%
2022/01/25	3	31.95	0	0.00	31.95	3	4,872	0.06%
2022/01/24	3	32.48	8	32.50	32.45	-5	4,801	-0.10%
2022/01/21	1	32.60	40.3	32.68	32.80	-39.3	4,839	-0.81%
2022/01/20	0	0.00	34	32.98	33.20	-34	4,784	-0.71%
2022/01/19	0	0.00	5	32.80	32.55	-5	4,851	-0.10%
2022/01/18	1	32.75	5	32.85	32.75	-4	4,985	-0.08%
2022/01/17	20	32.50	0	0.00	32.65	20	4,966	0.40%
2022/01/14	0	0.00	10	32.70	32.65	-10	5,019	-0.20%
2022/01/13	1	32.70	4	32.76	32.75	-3	5,167	-0.06%
2022/01/12	6	32.36	1	32.30	32.45	5	5,150	0.10%
2022/01/11	56	32.29	3	32.20	32.20	53	5,137	1.03%
2022/01/10	9	32.26	1	32.30	32.35	8	5,102	0.16%
2022/01/07	10	32.95	2	32.90	32.80	8	5,069	0.16%
2022/01/05	4	32.89	0	0.00	32.85	4	5,068	0.08%
2022/01/04	1	32.80	3	33.00	32.80	-2	5,129	-0.04%
2022/01/03	1	32.90	1	33.00	32.80	0	5,158	0.00%
2021/12/30	2	33.30	0.1	33.31	33.15	1.9	5,185	0.04%
2021/12/29	1	33.30	0	0.00	33.25	1	5,219	0.02%
2021/12/28	0	0.00	9	33.24	33.45	-9	5,244	-0.17%
2021/12/27	0	0.00	11	33.20	33.15	-11	5,277	-0.21%
2021/12/24	1	32.90	0	0.00	32.95	1	5,391	0.02%
2021/12/22	14	32.61	3	32.60	32.60	11	5,552	0.20%
2021/12/20	6	32.42	0	0.00	32.35	6	5,614	0.11%
2021/12/17	21	32.59	0	0.00	32.50	21	5,665	0.37%
2021/12/16	2	32.78	0	32.70	32.60	2	5,661	0.04%
2021/12/15	15	32.80	0	0.00	32.70	15	5,722	0.26%
2021/12/13	4	33.08	1	33.00	33.00	3	5,812	0.05%
2021/12/09	2	33.78	0	0.00	34.00	2	5,751	0.03%
2021/12/08	1	33.80	9	33.79	33.95	-8	5,866	-0.14%
2021/12/07	0	0.00	7	33.34	33.30	-7	5,791	-0.12%
2021/12/03	12	32.49	12	32.93	32.70	0	5,831	0.00%
2021/12/02	0	0.00	5	32.45	32.50	-5	5,807	-0.09%
2021/12/01	0	0.00	6	32.57	32.50	-6	5,831	-0.10%
2021/11/30	39	32.82	0	0.00	32.05	39	5,852	0.67%
2021/11/29	7	32.84	6	32.80	32.75	1	5,690	0.02%
2021/11/26	3	33.55	0.2	33.60	33.25	2.8	5,718	0.05%
2021/11/23	2	33.90	0	0.00	33.80	2	5,893	0.03%
2021/11/22	6	34.40	9	34.62	34.35	-3	5,990	-0.05%
2021/11/19	1	34.95	2	34.70	34.70	-1	6,017	-0.02%
2021/11/18	2	35.05	5	34.87	34.95	-3	6,019	-0.05%
2021/11/17	2	34.75	1	34.55	34.65	1	6,003	0.02%
2021/11/16	1	34.80	0	0.00	34.85	1	6,028	0.02%
2021/11/15	4	35.00	5	34.77	34.75	-1	6,128	-0.02%
2021/11/12	1	34.35	0	0.00	34.40	1	6,149	0.02%
2021/11/10	1	34.75	0	0.00	34.75	1	6,296	0.02%
2021/11/09	7	34.73	7	34.68	34.90	0	6,339	0.00%
2021/11/08	3	34.15	0	0.00	34.20	3	6,278	0.05%
2021/11/05	1	33.50	0	0.00	33.75	1	6,333	0.02%
2021/11/04	3	34.35	2	34.05	33.85	1	6,327	0.02%
2021/11/02	4	33.65	2	33.75	33.85	2	6,346	0.03%
2021/11/01	6	34.35	0	0.00	34.40	6	6,256	0.10%
2021/10/29	1	34.10	2	34.45	34.10	-1	6,284	-0.02%
2021/10/28	1.4	34.57	0	0.00	34.60	1.4	6,258	0.02%
2021/10/27	2	35.05	12	35.27	35.10	-10	6,254	-0.16%
2021/10/26	0	0.00	14	34.77	35.00	-14	6,157	-0.23%
2021/10/25	1	33.75	6	33.63	33.65	-5	6,004	-0.08%
2021/10/22	6	34.00	2	33.73	33.70	4	6,100	0.07%
2021/10/21	1	34.00	8	34.06	34.00	-7	6,060	-0.12%
2021/10/20	5	33.55	0	0.00	33.55	5	5,915	0.08%
2021/10/19	1	33.45	6	33.43	33.30	-5	5,954	-0.08%
2021/10/15	0	0.00	5	33.18	33.20	-5	6,101	-0.08%
2021/10/14	0	0.00	4	32.71	32.60	-4	6,138	-0.07%
2021/10/13	10	32.30	0	0.00	32.35	10	6,277	0.16%
2021/10/12	21	32.19	0	0.00	32.40	21	6,313	0.33%
2021/10/08	3	32.93	0	0.00	32.90	3	6,333	0.05%
2021/10/07	0	0.00	2	33.25	33.25	-2	6,393	-0.03%
2021/10/06	11	32.66	1	32.95	32.60	10	6,504	0.15%
2021/10/05	2	32.95	0	0.00	32.90	2	6,602	0.03%
2021/10/04	1	33.55	1	33.20	33.15	0	6,750	0.00%
2021/10/01	2	33.15	2	33.30	33.05	0	6,872	0.00%
2021/09/30	1.5	33.92	2	33.80	33.75	-0.5	6,902	-0.01%
2021/09/29	1	33.50	5	33.32	33.45	-4	6,945	-0.06%
2021/09/28	2	33.50	2	33.75	33.60	0	6,978	0.00%
2021/09/27	1	33.75	1	33.95	33.80	0	7,058	0.00%
2021/09/24	5.1	34.13	6	34.18	33.70	-0.9	7,367	-0.01%
2021/09/23	1	33.50	7	33.89	34.05	-6	7,770	-0.08%
2021/09/22	3	33.20	40	33.05	33.00	-37	7,854	-0.47%
2021/09/17	3	34.03	9	34.03	34.10	-6	7,993	-0.08%
2021/09/16	1	33.50	0	0.00	33.75	1	8,017	0.01%
2021/09/15	0	0.00	2	33.70	33.70	-2	8,062	-0.02%
2021/09/14	1	33.85	11	34.00	33.95	-10	8,094	-0.12%
2021/09/13	6	33.63	1	34.20	34.05	5	8,094	0.06%
2021/09/10	1	32.75	0	0.00	32.80	1	8,056	0.01%
2021/09/09	21	32.20	6.3	32.17	32.50	14.7	8,238	0.18%
2021/09/08	2	31.98	0	0.00	31.95	2	8,235	0.02%
2021/09/07	21	32.40	0.1	32.30	32.35	20.9	8,257	0.25%
2021/09/06	4	32.43	2	32.50	32.35	2	8,323	0.02%
2021/09/03	1	32.55	0	0.00	32.75	1	8,440	0.01%
2021/09/02	6	32.57	0	0.00	32.55	6	8,444	0.07%
2021/09/01	5	32.87	0	0.00	32.95	5	8,526	0.06%
2021/08/31	5	32.45	1	32.50	32.95	4	8,590	0.05%
2021/08/30	0	0.00	2	32.35	32.60	-2	8,772	-0.02%
2021/08/27	4	31.83	3	32.35	32.35	1	9,011	0.01%
2021/08/26	29	32.29	12	32.32	31.95	17	9,168	0.19%
2021/08/25	10	32.60	0	0.00	32.75	10	9,145	0.11%
2021/08/24	3	32.55	0	0.00	32.70	3	9,257	0.03%
2021/08/23	6	32.47	1	32.50	32.50	5	9,611	0.05%
2021/08/20	0	0.00	1	32.70	32.50	-1	9,818	-0.01%
2021/08/19	1	32.50	12	33.05	32.50	-11	10,201	-0.11%
2021/08/18	1	32.95	4	33.18	33.30	-3	10,372	-0.03%
2021/08/17	5	33.10	21	33.17	32.70	-16	10,588	-0.15%
2021/08/16	9	33.56	8	34.12	33.60	1	10,836	0.01%
2021/08/13	7	33.80	3	33.88	33.80	4	10,948	0.04%
2021/08/12	0	0.00	1	34.30	34.60	-1	11,138	-0.01%
2021/08/10	3	34.52	3	34.67	34.60	0	11,612	0.00%
2021/08/09	3	34.67	4	35.10	35.15	-1	11,826	-0.01%
2021/08/06	0	0.00	2	35.20	35.20	-2	11,905	-0.02%
2021/08/05	2	35.30	3	35.55	35.50	-1	12,095	-0.01%
2021/08/04	0	0.00	6	35.19	35.45	-6	12,405	-0.05%
2021/08/03	2	35.00	0	0.00	35.20	2	12,515	0.02%
2021/08/02	0	0.00	9	35.18	35.50	-9	12,561	-0.07%
2021/07/30	6	35.42	1	35.40	35.30	5	12,576	0.04%
2021/07/29	2	35.65	1	35.75	35.85	1	12,596	0.01%
2021/07/28	9	35.04	3	35.42	35.25	6	12,667	0.05%
2021/07/27	2	35.68	1	35.55	35.80	1	12,822	0.01%
2021/07/26	17	35.66	1	35.65	35.65	16	13,103	0.12%
2021/07/23	6	35.81	0	0.00	35.80	6	13,342	0.04%
2021/07/22	8	35.96	11	35.63	35.80	-3	13,710	-0.02%
2021/07/21	9	35.88	13	35.79	35.90	-4	13,726	-0.03%
2021/07/20	8	36.48	13	36.42	36.35	-5	13,723	-0.04%
2021/07/19	39	37.08	1	36.85	37.05	38	13,748	0.28%
2021/07/16	5	37.48	0	0.00	37.70	5	13,846	0.04%
2021/07/15	0	0.00	2	37.55	37.50	-2	13,853	-0.01%
2021/07/14	3	37.32	30	37.64	37.15	-27	13,869	-0.19%
2021/07/13	0	0.00	1	38.05	38.15	-1	13,985	-0.01%
2021/07/12	7	38.42	2	38.55	38.60	5	14,026	0.04%
2021/07/09	25	38.25	46	38.04	38.75	-21	14,034	-0.15%
2021/07/08	1	38.00	5	38.62	38.15	-4	14,000	-0.03%
2021/07/07	0	0.00	21.1	37.75	37.90	-21.1	14,048	-0.15%
2021/07/06	7	37.71	0	0.00	38.05	7	13,988	0.05%
2021/07/05	9	38.03	21	38.08	38.05	-12	14,059	-0.09%
2021/07/02	21	38.29	0	0.00	38.10	21	13,988	0.15%
2021/07/01	66	39.07	24	39.35	38.55	42	13,949	0.30%
2021/06/30	17	38.88	89.2	39.11	39.30	-72.2	13,720	-0.53%
2021/06/29	5	37.32	22	37.63	37.65	-17	13,289	-0.13%
2021/06/28	29	38.25	7	38.56	38.15	22	13,265	0.17%
2021/06/25	10	37.69	17	37.60	37.55	-7	13,125	-0.05%
2021/06/24	3	36.95	9	37.06	36.85	-6	13,099	-0.05%
2021/06/23	3	36.80	0	0.00	36.70	3	13,266	0.02%
2021/06/22	4	36.49	2	36.50	36.40	2	13,272	0.02%
2021/06/21	5	35.77	3	36.30	35.90	2	13,422	0.01%
2021/06/18	6	36.63	8	36.55	36.25	-2	13,354	-0.01%
2021/06/17	0	0.00	7	36.29	36.35	-7	13,270	-0.05%
2021/06/16	7	36.13	5	36.37	36.50	2	13,502	0.01%
2021/06/15	0.1	36.45	1	36.40	36.40	-0.9	13,571	-0.01%
2021/06/11	30	36.90	4	37.25	36.90	26	13,716	0.19%
2021/06/10	9	37.37	5	37.37	37.35	4	13,723	0.03%
2021/06/09	2	37.60	25	37.73	37.35	-23	13,743	-0.17%
2021/06/08	7.1	38.66	11	38.75	38.35	-3.9	13,778	-0.03%
2021/06/07	22	38.76	23	37.65	39.00	-1	14,019	-0.01%
2021/06/04	12	38.57	3	38.77	38.05	9	13,859	0.06%
2021/06/03	21	38.33	3	38.40	38.50	18	13,728	0.13%
2021/06/02	14	37.71	0	0.00	37.85	14	13,682	0.10%
2021/06/01	3.5	37.75	14	37.66	37.80	-10.5	13,625	-0.08%
2021/05/31	39	37.20	62	37.46	37.65	-23	13,578	-0.17%
2021/05/28	33	38.22	48	38.36	38.25	-15	13,299	-0.11%
2021/05/27	43.5	38.16	16.4	38.16	38.35	27.1	13,175	0.21%
2021/05/26	0	0.00	16.1	37.67	37.80	-16.1	12,960	-0.12%
2021/05/25	17	37.29	16	37.47	37.00	1	12,783	0.01%
2021/05/24	27	36.83	60	37.20	36.80	-33	12,634	-0.26%
2021/05/21	41	36.30	43	35.84	36.10	-2	12,440	-0.02%
2021/05/20	5	35.54	70.3	35.56	35.70	-65.3	12,310	-0.53%
2021/05/19	14.3	35.15	11	34.97	35.35	3.3	12,171	0.03%
2021/05/18	25	33.42	290.1	32.94	34.25	-265.1	11,971	-2.21%	大賣/鉅額交易
2021/05/17	34	31.82	44	31.74	31.65	-10	11,800	-0.08%
2021/05/14	7	31.21	6	31.44	31.50	1	11,559	0.01%
2021/05/13	23	30.81	10	30.52	30.70	13	11,453	0.11%
2021/05/12	97	30.69	21	31.97	30.85	76	11,283	0.67%
2021/05/11	13	34.59	49.2	34.28	33.65	-36.2	11,051	-0.33%
2021/05/10	5	34.87	8	34.88	35.00	-3	10,948	-0.03%
2021/05/07	8	34.10	0.1	33.95	34.20	7.9	10,994	0.07%
2021/05/06	4	33.75	0	0.00	33.55	4	11,031	0.04%
2021/05/05	1	33.30	35.5	33.63	33.45	-34.5	11,029	-0.31%
2021/05/04	10	33.88	21.4	34.00	33.05	-11.4	11,013	-0.10%
2021/05/03	1.1	34.87	17.4	34.75	34.90	-16.3	10,788	-0.15%
2021/04/29	61	36.06	24	35.95	35.60	37	10,561	0.35%
2021/04/28	18.7	37.03	32	36.93	37.50	-13.3	10,340	-0.13%
2021/04/27	6	35.25	5	35.72	35.85	1	10,164	0.01%
2021/04/26	19	35.16	0	0.00	35.20	19	10,130	0.19%
2021/04/23	10	34.50	12	34.95	35.00	-2	10,138	-0.02%
2021/04/22	41.1	35.48	24.2	35.71	35.00	16.9	10,142	0.17%
2021/04/21	6	35.99	6	36.21	36.25	0	10,063	0.00%
2021/04/20	10	35.59	1	36.50	36.50	9	10,093	0.09%
2021/04/19	25	36.14	9.2	35.94	36.15	15.9	10,331	0.15%
2021/04/16	3	35.27	12	35.12	35.40	-9	10,404	-0.09%
2021/04/15	2	34.55	1	34.60	34.50	1	10,405	0.01%
2021/04/14	0.3	34.30	26	34.15	34.10	-25.7	10,344	-0.25%
2021/04/13	7	34.73	8.3	34.93	34.25	-1.3	10,358	-0.01%
2021/04/12	7	34.28	3	34.23	34.35	4	10,205	0.04%
2021/04/09	1	34.15	9	33.86	34.15	-8	10,219	-0.08%
2021/04/08	2	33.45	0	0.00	33.50	2	10,166	0.02%
2021/04/07	2	33.40	6	33.50	33.55	-4	10,223	-0.04%
2021/04/06	10.3	33.59	9	33.67	33.40	1.3	10,212	0.01%
2021/04/01	10	33.05	4	33.05	33.15	6	10,136	0.06%
2021/03/31	0	0.00	7	33.18	33.00	-7	10,091	-0.07%
2021/03/30	6	32.97	10	33.07	33.10	-4	9,992	-0.04%
2021/03/29	1	33.00	1	33.00	33.10	0	10,029	0.00%
2021/03/26	0	0.00	13	32.92	32.95	-13	10,034	-0.13%
2021/03/25	15	32.00	8	32.22	32.30	7	9,869	0.07%
2021/03/24	7	32.04	18	32.34	31.85	-11	9,895	-0.11%
2021/03/23	1	32.50	5	32.40	32.35	-4	9,807	-0.04%
2021/03/22	12	32.23	20	32.22	32.30	-8	10,024	-0.08%
2021/03/19	6	32.73	12	32.60	32.50	-6	10,043	-0.06%
2021/03/18	3	32.95	14	33.11	33.10	-11	9,850	-0.11%
2021/03/17	31	33.06	22	32.94	32.95	9	9,958	0.09%
2021/03/16	7.2	32.57	9	32.46	32.75	-1.8	10,270	-0.02%
2021/03/15	4.3	32.14	2	32.28	32.30	2.3	10,274	0.02%
2021/03/12	2	32.03	5	31.94	32.15	-3	10,378	-0.03%
2021/03/11	4	32.15	29.2	32.09	32.25	-25.2	10,357	-0.24%
2021/03/10	1	31.10	8	30.98	31.00	-7	10,132	-0.07%
2021/03/09	5	30.73	43	30.77	31.10	-38	10,283	-0.37%
2021/03/08	14	30.79	10	30.70	30.50	4	10,323	0.04%
2021/03/05	2	30.65	3	30.57	30.50	-1	10,312	-0.01%
2021/03/04	1	30.25	0	0.00	30.40	1	10,968	0.01%
2021/03/03	3	30.30	2	30.28	30.30	1	11,056	0.01%
2021/03/02	3	30.30	0.4	30.43	29.80	2.6	11,088	0.02%
2021/02/26	11	30.24	5	30.30	30.20	6	11,149	0.05%
2021/02/25	5.5	30.73	3	30.77	30.70	2.5	11,298	0.02%
2021/02/24	3.2	30.33	6	30.28	30.35	-2.8	11,589	-0.02%
2021/02/23	28	30.21	9	30.12	30.30	19	11,911	0.16%
2021/02/22	0.2	29.65	5	29.65	29.65	-4.9	12,299	-0.04%
2021/02/19	7	29.46	0	0.00	29.50	7	12,681	0.06%
2021/02/18	20	29.55	8.1	29.53	29.55	11.9	13,063	0.09%
2021/02/17	0	0.00	5	29.03	29.05	-5	13,357	-0.04%
2021/02/05	3	28.65	4	28.70	28.80	-1	13,536	-0.01%
2021/02/04	1	28.60	2	28.68	28.75	-1	13,836	-0.01%
2021/02/03	1	29.05	0	0.00	29.00	1	14,616	0.01%
2021/02/02	0	0.00	3	29.17	29.30	-3	15,489	-0.02%
2021/02/01	1.4	28.59	0	0.00	28.70	1.4	15,472	0.01%
2021/01/29	19	28.35	3	28.47	28.00	16	15,437	0.10%
2021/01/27	5	28.94	2	29.08	28.75	3	15,262	0.02%
2021/01/26	1.7	28.90	1	28.80	28.90	0.7	15,242	0.00%
2021/01/25	0	0.00	1	28.65	28.70	-1	15,197	-0.01%
2021/01/22	16	28.25	2	28.45	28.50	14	15,340	0.09%
2021/01/21	0	0.00	44	28.41	28.45	-44	15,323	-0.29%
2021/01/20	27	28.45	13	28.25	28.25	14	15,336	0.09%
2021/01/19	6	29.23	1	29.25	29.10	5	15,105	0.03%
2021/01/18	15	28.84	8	28.83	29.20	7	15,069	0.05%
2021/01/15	6	29.38	7	29.23	29.30	-1	15,015	-0.01%
2021/01/14	8	29.08	3	29.03	29.05	5	15,025	0.03%
2021/01/13	9	29.33	2	29.45	29.50	7	14,944	0.05%
2021/01/12	22.1	29.23	34	29.54	29.05	-11.9	14,870	-0.08%
2021/01/11	6.4	30.20	5	30.20	30.20	1.4	14,524	0.01%
2021/01/08	4	30.59	11	30.49	31.00	-7	14,350	-0.05%
2021/01/07	1	30.40	5	30.70	30.85	-4	14,180	-0.03%
2021/01/06	6.5	30.64	36	30.62	30.75	-29.5	14,119	-0.21%
2021/01/05	4	31.28	20	31.38	31.30	-16	13,963	-0.11%
2021/01/04	0	0.00	21	31.42	31.45	-21	14,069	-0.15%
2020/12/31	0	0.00	8	31.53	31.40	-8	14,003	-0.06%
2020/12/30	2	31.35	16	31.21	31.40	-14	13,899	-0.10%
2020/12/29	5	31.20	13	31.11	31.05	-8	13,864	-0.06%
2020/12/28	3	30.75	103	30.76	30.90	-100	13,862	-0.72%	大賣/
2020/12/25	1	30.65	5	30.72	30.75	-4	13,877	-0.03%
2020/12/24	10	30.60	1	30.70	30.55	9	13,863	0.06%
2020/12/23	10	30.39	178	30.50	30.55	-168	13,884	-1.21%	大賣/鉅額交易
2020/12/22	4.1	31.10	11.9	31.04	30.65	-7.8	13,894	-0.06%
2020/12/21	0.2	31.20	1	31.30	31.30	-0.8	13,931	-0.01%
2020/12/18	6	31.02	12	31.17	30.95	-6	13,927	-0.04%
2020/12/17	0	0.00	122	31.30	31.25	-122	13,906	-0.88%	大賣/鉅額交易
2020/12/16	10	31.35	26	31.65	31.55	-16	13,827	-0.12%
2020/12/15	1	31.40	3	30.95	31.15	-2	13,600	-0.01%
2020/12/14	2	30.98	3	31.00	30.95	-1	13,489	-0.01%
2020/12/11	30	31.40	26	31.21	31.30	4	13,480	0.03%
2020/12/10	83	32.05	32	32.06	31.95	51	13,240	0.39%
2020/12/09	3	31.12	26	31.23	31.35	-23	12,738	-0.18%
2020/12/08	24	31.27	52	31.35	31.35	-28	12,666	-0.22%
2020/12/07	33	30.99	9	30.91	31.10	24	12,545	0.19%
2020/12/04	12	31.23	26	31.32	31.25	-14	12,476	-0.11%
2020/12/03	52	31.30	33	31.35	31.45	19	12,348	0.15%
2020/12/02	52	30.92	3	30.90	31.00	49	12,121	0.40%
2020/12/01	21	30.92	1	30.90	31.00	20	12,023	0.17%
2020/11/30	83	31.16	24	30.78	31.25	59	11,925	0.49%
2020/11/27	19	30.67	1	30.85	30.80	18	11,275	0.16%
2020/11/26	27	31.05	153	31.08	31.10	-126	11,164	-1.13%	大賣/鉅額交易
2020/11/25	16	31.36	14	31.30	31.40	2	11,203	0.02%
2020/11/24	46	30.97	82	30.87	30.80	-36	11,101	-0.32%
2020/11/23	47.2	31.67	191.1	32.10	31.55	-143.9	10,777	-1.34%	大賣/鉅額交易
2020/11/20	511	31.55	25	31.57	31.90	486	10,402	4.67%	大買/鉅額交易
2020/11/19	39	31.22	204	30.79	31.00	-165	10,081	-1.64%	大賣/鉅額交易
2020/11/18	46	30.66	31	30.67	31.00	15	9,627	0.16%
2020/11/17	4	30.28	21.6	30.21	29.90	-17.6	9,291	-0.19%
2020/11/16	3	29.18	42	29.37	29.50	-39	9,028	-0.43%
2020/11/13	13	28.87	21	29.05	28.95	-8	8,865	-0.09%
2020/11/12	18.2	28.39	63	28.43	28.55	-44.8	8,734	-0.51%
2020/11/11	21	28.51	51	28.64	28.90	-30	8,622	-0.35%
2020/11/10	256	27.37	26	27.41	27.70	230	7,857	2.93%	大買/鉅額交易
2020/11/09	11	26.20	0	0.00	26.15	11	7,005	0.16%
2020/11/06	6	25.80	0	0.00	25.85	6	7,014	0.09%
2020/11/05	4	25.73	2	25.70	25.60	2	7,084	0.03%
2020/11/04	5	25.47	0	0.00	25.50	5	7,216	0.07%
2020/11/03	0	0.00	8	25.47	25.55	-8	7,313	-0.11%
2020/11/02	1	25.45	51	25.15	25.45	-50	7,377	-0.68%
2020/10/30	15	25.42	0	0.00	25.20	15	7,507	0.20%
2020/10/29	5	25.72	5	25.70	25.70	0	7,431	0.00%
2020/10/28	4	26.00	1	25.95	26.05	3	7,456	0.04%
2020/10/27	1	26.25	0	0.00	26.25	1	7,511	0.01%
2020/10/26	1	26.40	3	26.50	26.50	-2	7,604	-0.03%
2020/10/23	11	26.53	0	0.00	26.60	11	7,856	0.14%
2020/10/22	10	26.20	0	0.00	26.20	10	8,254	0.12%
2020/10/21	4	25.90	1	26.10	25.90	3	8,813	0.03%
2020/10/20	2	26.00	0	0.00	26.00	2	8,924	0.02%
2020/10/19	4	26.01	1	25.95	25.95	3	9,052	0.03%
2020/10/16	8	25.99	0	0.00	25.95	8	9,119	0.09%
2020/10/15	4.3	26.38	3	26.30	26.25	1.3	9,184	0.01%
2020/10/14	1	26.75	0	0.00	26.55	1	9,292	0.01%
2020/10/13	3	26.40	0	0.00	26.60	3	9,822	0.03%
2020/10/12	6	26.39	5	26.65	26.65	1	10,302	0.01%
2020/10/08	1	26.85	0	0.00	26.95	1	10,267	0.01%
2020/10/07	6	26.89	3	26.90	26.85	3	10,332	0.03%
2020/10/06	1	27.05	10	27.13	27.15	-9	10,366	-0.09%
2020/10/05	11	26.79	2	26.80	26.75	9	10,469	0.09%
2020/09/30	4	26.40	0	0.00	26.15	4	10,502	0.04%
2020/09/29	14	26.31	2	26.20	26.20	12	10,542	0.11%
2020/09/28	13	26.06	0	0.00	26.10	13	10,654	0.12%
2020/09/25	13	25.87	12	26.02	25.60	1	10,677	0.01%
2020/09/24	27	26.14	0	0.00	26.05	27	10,601	0.25%
2020/09/23	5	26.67	1	26.70	26.65	4	10,526	0.04%
2020/09/22	13	26.80	1	26.80	26.80	12	10,633	0.11%
2020/09/21	2	27.20	0	0.00	27.20	2	10,631	0.02%
2020/09/18	1	27.00	1	27.15	27.00	0	10,711	0.00%
2020/09/17	2	27.00	1	27.05	27.10	1	10,712	0.01%
2020/09/16	7	27.02	1	27.15	27.00	6	10,798	0.06%
2020/09/15	8	27.10	0	0.00	27.25	8	10,878	0.07%
2020/09/14	1	26.95	0	0.00	26.95	1	11,352	0.01%
2020/09/11	5	26.87	14	26.87	27.00	-9	11,406	-0.08%
2020/09/10	16	27.07	12	27.05	27.10	4	11,392	0.04%
2020/09/09	7	26.99	1	27.15	27.30	6	11,398	0.05%
2020/09/08	2	27.15	0	0.00	27.20	2	11,452	0.02%
2020/09/07	2	27.30	4	27.25	27.30	-2	11,587	-0.02%
2020/09/04	9	27.10	2	27.10	27.25	7	11,760	0.06%
2020/09/03	3	27.37	0	0.00	27.35	3	11,737	0.03%
2020/09/02	7	27.40	0	0.00	27.55	7	11,788	0.06%
2020/09/01	4	27.49	0	0.00	27.65	4	11,929	0.03%
2020/08/28	2	28.00	5	27.86	27.90	-3	11,910	-0.03%
2020/08/27	11	27.78	0	0.00	27.75	11	12,026	0.09%
2020/08/26	2	27.95	5	27.98	28.00	-3	12,358	-0.02%
2020/08/25	14	27.83	33	28.04	27.85	-19	12,456	-0.15%
2020/08/24	11	27.37	8	27.34	27.55	3	12,643	0.02%
2020/08/21	19	26.92	3	26.92	26.85	16	13,102	0.12%
2020/08/20	80	26.62	16	26.84	26.70	64	13,735	0.47%
2020/08/19	23	27.59	0	0.00	27.30	23	14,117	0.16%
2020/08/18	17	28.38	3	28.23	28.05	14	13,993	0.10%
2020/08/17	3	28.90	18	28.63	28.75	-15	14,127	-0.11%
2020/08/14	3	27.80	5	27.81	27.70	-2	14,201	-0.01%
2020/08/13	6	27.80	2	27.75	27.85	4	14,229	0.03%
2020/08/12	6	27.93	4	27.89	27.90	2	14,371	0.01%
2020/08/11	5	28.28	3	28.30	28.25	2	14,358	0.01%
2020/08/10	18	28.67	9.4	28.50	28.45	8.6	14,356	0.06%
2020/08/07	1	27.80	11	27.97	27.95	-10	14,409	-0.07%
2020/08/06	5.4	27.88	3	27.55	27.75	2.4	14,389	0.02%
2020/08/05	12	27.53	8	27.42	27.65	4	14,422	0.03%
2020/08/04	3	26.97	0	0.00	27.10	3	14,453	0.02%
2020/08/03	10	26.68	0	0.00	26.45	10	14,621	0.07%
2020/07/31	14	26.62	5	26.70	26.55	9	14,618	0.06%
2020/07/30	13	26.22	7	26.26	26.45	6	14,656	0.04%
2020/07/29	33	26.03	9	26.13	26.10	24	14,649	0.16%
2020/07/28	17.4	26.59	21	26.44	26.50	-3.6	14,507	-0.02%
2020/07/27	107	27.71	13	27.99	27.00	94	14,324	0.66%	大買/
2020/07/24	12	29.61	3	29.48	29.30	9	13,863	0.06%
2020/07/23	6	29.97	9	30.03	30.00	-3	13,831	-0.02%
2020/07/22	7	29.70	1	29.70	29.85	6	13,793	0.04%
2020/07/21	10	29.39	5	29.50	29.45	5	13,754	0.04%
2020/07/20	7	29.24	0	0.00	29.50	7	13,691	0.05%
2020/07/17	24	30.23	40	30.38	29.70	-16	13,678	-0.12%
2020/07/16	43	29.83	20	29.55	29.95	23	13,319	0.17%
2020/07/15	13	28.73	10	28.80	28.70	3	12,869	0.02%
2020/07/14	4	28.45	0	0.00	28.35	4	12,851	0.03%
2020/07/13	4	28.55	1	28.85	28.75	3	12,864	0.02%
2020/07/10	46	28.89	0	0.00	28.30	46	12,950	0.36%
2020/07/09	0	0.00	3	29.13	28.95	-3	12,859	-0.02%
2020/07/08	20	28.96	4	28.95	28.95	16	12,805	0.12%
2020/07/07	1	29.15	4	29.13	29.15	-3	12,773	-0.02%
2020/07/06	5	29.02	10	29.10	29.05	-5	12,761	-0.04%
2020/07/03	0	0.00	8	29.03	29.00	-8	12,833	-0.06%
2020/07/02	2	28.80	0	0.00	29.10	2	12,958	0.02%
2020/07/01	8	28.74	0	0.00	28.75	8	13,069	0.06%
2020/06/30	2	28.70	4	28.84	28.80	-2	13,043	-0.02%
2020/06/29	6	28.43	3	28.60	28.50	3	13,132	0.02%
2020/06/24	2	29.00	1	29.00	28.95	1	13,135	0.01%
2020/06/23	0	0.00	5.1	29.11	29.10	-5.1	13,239	-0.04%
2020/06/22	13	29.02	4	29.00	29.00	9	13,282	0.07%
2020/06/19	6	28.73	3	28.95	28.50	3	13,298	0.02%
2020/06/18	6	28.81	0	0.00	28.75	6	12,899	0.05%
2020/06/17	11	28.98	3	28.90	28.95	8	12,936	0.06%
2020/06/16	5	28.95	7	28.84	29.05	-2	13,131	-0.02%
2020/06/15	12.8	28.54	3	28.57	28.30	9.8	13,300	0.07%
2020/06/12	20	28.50	10	28.65	28.90	10	13,353	0.07%
2020/06/11	16	29.52	66	29.94	29.35	-50	13,386	-0.37%
2020/06/10	6	30.10	16	30.08	30.25	-10	13,319	-0.08%
2020/06/09	7	30.27	1	30.25	30.25	6	13,570	0.04%
2020/06/08	10	30.01	8	30.19	30.40	2	13,595	0.01%
2020/06/05	12	30.13	1	30.20	30.20	11	13,451	0.08%
2020/06/04	14	30.16	5	30.09	30.15	9	13,406	0.07%
2020/06/03	1	30.00	34.2	30.09	30.10	-33.2	13,426	-0.25%
2020/06/02	14	29.44	1	29.50	29.40	13	13,323	0.10%
2020/06/01	10	29.43	5	29.65	29.40	5	12,974	0.04%
2020/05/29	22.1	28.77	14	28.74	29.55	8.1	12,915	0.06%
2020/05/28	54	29.31	4.3	29.11	29.00	49.7	12,634	0.39%
2020/05/27	46	30.03	66	30.24	29.65	-20	12,217	-0.16%
2020/05/26	102	29.28	365.3	28.38	29.60	-263.3	11,611	-2.27%	大買/大賣/鉅額交易
2020/05/25	9	27.41	9	27.39	27.50	0	11,047	0.00%
2020/05/22	15	27.78	13	27.91	27.50	2	10,984	0.02%
2020/05/21	10	28.15	24	27.91	28.45	-14	10,759	-0.13%
2020/05/20	4	27.15	4	27.30	27.40	0	10,483	0.00%
2020/05/19	27	27.09	19	27.24	27.45	8	10,489	0.08%
2020/05/18	7	26.76	1	26.75	26.70	6	10,325	0.06%
2020/05/15	4	26.74	3	26.65	26.65	1	10,262	0.01%
2020/05/14	16	27.00	3	27.12	26.95	13	10,183	0.13%
2020/05/13	6	27.58	0	0.00	27.55	6	10,022	0.06%
2020/05/12	22	27.80	0	0.00	27.75	22	9,962	0.22%
2020/05/11	7	28.22	3.3	28.11	28.10	3.7	9,872	0.04%
2020/05/08	26	27.86	29	27.83	27.75	-3	9,706	-0.03%
2020/05/07	28	27.14	26	27.15	27.35	2	9,495	0.02%
2020/05/06	39	27.42	5	27.50	27.30	34	9,474	0.36%
2020/05/05	6	27.94	0	0.00	27.90	6	9,376	0.06%
2020/05/04	6.9	28.07	31	27.96	28.10	-24.1	9,382	-0.26%
2020/04/30	50	27.97	2	28.00	28.20	48	9,314	0.52%
2020/04/29	304	27.64	61	27.68	27.85	243	9,177	2.65%	大買/鉅額交易
2020/04/28	7	27.39	1.2	27.43	27.20	5.8	9,097	0.06%
2020/04/27	3	27.17	2.3	27.85	27.80	0.7	9,200	0.01%
2020/04/24	2	26.75	4	26.70	26.60	-2	9,080	-0.02%
2020/04/23	8	26.71	1	27.05	26.80	7	9,016	0.08%
2020/04/22	26	26.23	33	26.37	26.95	-7	8,917	-0.08%
2020/04/21	19	27.64	34	27.58	27.30	-15	8,813	-0.17%
2020/04/20	4	28.90	2	28.80	28.90	2	8,633	0.02%
2020/04/17	15	28.87	10	28.85	28.55	5	8,610	0.06%
2020/04/16	28	28.88	7	28.95	28.80	21	8,515	0.25%
2020/04/15	9	29.32	3	29.35	29.50	6	8,415	0.07%
2020/04/14	3	28.55	0	0.00	28.80	3	8,310	0.04%
2020/04/13	8	28.04	0	0.00	27.90	8	8,254	0.10%
2020/04/10	7	27.96	6	27.99	28.10	1	8,227	0.01%
2020/04/09	6	27.83	7	27.74	28.00	-1	8,183	-0.01%
2020/04/08	30	27.24	2	27.35	27.30	28	8,102	0.35%
2020/04/07	28	26.99	15	26.98	26.90	13	7,955	0.16%
2020/04/06	18	26.26	0	0.00	26.30	18	7,780	0.23%
2020/04/01	48	26.00	31	26.00	26.20	17	7,564	0.22%
2020/03/30	4	25.74	2	26.55	26.40	2	7,222	0.03%
2020/03/27	8	26.64	13	26.65	26.50	-5	7,103	-0.07%
2020/03/26	3	25.85	7	26.35	25.75	-4	7,008	-0.06%
2020/03/25	19	25.27	28	25.33	25.20	-9	6,976	-0.13%
2020/03/24	38	24.28	26	24.18	24.05	12	6,844	0.18%
2020/03/23	18	23.59	14	23.30	23.00	4	6,793	0.06%
2020/03/20	2	24.25	1	23.55	23.35	1	6,717	0.01%
2020/03/19	48.5	23.01	22	23.91	22.90	26.5	6,479	0.41%
2020/03/18	9	25.96	0	0.00	25.40	9	6,255	0.14%
2020/03/17	1	26.50	42	26.85	26.50	-41	6,094	-0.67%
2020/03/16	2	28.05	0	0.00	27.40	2	5,901	0.03%
2020/03/13	11	27.83	0	0.00	28.30	11	5,764	0.19%
2020/03/12	74	30.50	12	31.19	30.05	62	5,442	1.14%
2020/03/11	35	32.13	10	32.15	31.95	25	5,292	0.47%
2020/03/10	33	31.88	12	32.14	31.75	21	5,237	0.40%
2020/03/09	5	32.13	0	0.00	32.05	5	5,207	0.10%
2020/03/06	14	33.46	12	33.95	33.10	2	5,101	0.04%
2020/03/05	2	34.13	0	0.00	34.15	2	5,069	0.04%
2020/03/04	13	34.00	5	34.15	34.10	8	5,116	0.16%
2020/03/03	1	33.50	0	0.00	33.30	1	5,049	0.02%
2020/03/02	22	33.06	1	33.00	33.05	21	5,006	0.42%
2020/02/27	9	33.85	0	0.00	34.10	9	5,091	0.18%
2020/02/26	10	34.05	4	34.35	34.05	6	4,993	0.12%
2020/02/25	10	34.45	19	34.42	34.45	-9	4,975	-0.18%
2020/02/21	1.1	35.00	0	0.00	35.00	1.1	4,937	0.02%
2020/02/20	2	35.28	0	0.00	35.00	2	4,988	0.04%
2020/02/19	1	35.25	3	35.55	35.55	-2	5,048	-0.04%
2020/02/17	10	35.00	2	35.00	35.05	8	5,289	0.15%
2020/02/14	1	35.10	0	0.00	34.80	1	5,320	0.02%
2020/02/13	3	35.15	0	0.00	35.00	3	5,290	0.06%
2020/02/11	0	0.00	8.1	34.89	34.85	-8.1	5,271	-0.15%
2020/02/07	4	34.73	1	34.80	34.80	3	5,257	0.06%
2020/02/06	24	35.05	13.2	35.09	35.25	10.9	5,250	0.21%
2020/02/05	12	34.56	15	34.85	34.55	-3	5,262	-0.06%
2020/02/04	2	34.95	0	0.00	34.90	2	5,275	0.04%
2020/02/03	1	33.75	0	0.00	34.55	1	5,271	0.02%
2020/01/31	19	35.41	0	0.00	35.10	19	5,254	0.36%
2020/01/30	18	35.64	0	0.00	35.20	18	5,193	0.35%
2020/01/20	0	0.00	1	39.00	38.80	-1	4,950	-0.02%
2020/01/17	11	38.81	2	39.00	38.80	9	5,002	0.18%
2020/01/15	4.2	38.90	0	0.00	38.90	4.2	5,171	0.08%
2020/01/14	1	39.00	4	39.15	39.05	-3	5,297	-0.06%
2020/01/10	2	38.83	2	38.85	39.00	0	5,719	0.00%
2020/01/06	0	0.00	1	39.40	39.30	-1	6,093	-0.02%
2020/01/03	0	0.00	3	39.70	39.70	-3	6,209	-0.05%
2019/12/20	0	0.00	2	40.08	40.20	-2	6,646	-0.03%
2019/12/17	0	0.00	2	39.15	39.30	-2	6,619	-0.03%
2019/12/16	2	38.88	0	0.00	38.85	2	6,597	0.03%
2019/12/13	2	39.20	12	39.18	39.10	-10	6,600	-0.15%
2019/12/12	0	0.00	2	39.20	39.05	-2	6,578	-0.03%
2019/12/11	8	38.91	5	39.10	39.20	3	6,565	0.05%
2019/12/10	7	38.91	0	0.00	39.05	7	6,619	0.11%
2019/12/09	10	39.06	0	0.00	39.05	10	6,654	0.15%
2019/12/06	15	38.96	0	0.00	39.05	15	6,676	0.22%
2019/12/05	1	39.05	1	39.05	39.00	0	6,690	0.00%
2019/12/04	10	38.69	1	38.90	38.60	9	6,720	0.13%
2019/12/03	2	39.15	0	0.00	39.15	2	6,742	0.03%
2019/12/02	1	39.25	0	0.00	39.05	1	6,786	0.01%
2019/11/28	2	40.55	0	0.00	40.30	2	6,716	0.03%
2019/11/27	0	0.00	1	40.80	40.70	-1	6,840	-0.01%
2019/11/26	1	40.70	0	0.00	40.95	1	6,902	0.01%
2019/11/22	0	0.00	5	40.80	41.00	-5	6,768	-0.07%
2019/11/20	0	0.00	17	40.58	40.65	-17	6,781	-0.25%
2019/11/19	3	40.30	0	0.00	40.45	3	6,856	0.04%
2019/11/18	1	40.20	14	40.29	40.35	-13	6,888	-0.19%
2019/11/15	3	41.05	1	41.00	41.05	2	6,792	0.03%
2019/11/14	8	41.85	0	0.00	41.85	8	6,641	0.12%
2019/11/13	1	41.80	3	41.60	41.40	-2	6,643	-0.03%
2019/11/12	0	0.00	5	41.15	41.30	-5	6,714	-0.07%
2019/11/11	0	0.00	3	41.10	40.70	-3	6,706	-0.04%
2019/11/08	3	41.90	3	41.18	41.20	0	6,679	0.00%
2019/11/05	2	41.55	3	41.18	41.45	-1	6,631	-0.02%
2019/11/04	0	0.00	4	41.73	41.65	-4	6,607	-0.06%
2019/11/01	2	41.38	2	41.18	41.55	0	6,568	0.00%
2019/10/30	0	0.00	4	40.48	40.75	-4	6,494	-0.06%
2019/10/29	2	39.95	0	0.00	40.15	2	6,528	0.03%
2019/10/28	2	40.43	1	40.50	40.25	1	6,494	0.02%
2019/10/25	0	0.00	2	40.53	40.30	-2	6,498	-0.03%
2019/10/24	18	40.28	34	40.38	40.50	-16	6,520	-0.25%
2019/10/23	0.1	40.55	0	0.00	40.55	0.1	6,516	0.00%
2019/10/22	0	0.00	4	40.96	41.20	-4	6,504	-0.06%
2019/10/21	0	0.00	1	42.00	41.55	-1	6,421	-0.02%
2019/10/18	12.5	40.75	1.3	41.01	41.05	11.2	6,269	0.18%
2019/10/17	25	40.05	7	40.71	40.75	18	6,125	0.29%
2019/10/14	2	39.38	0	0.00	39.35	2	5,886	0.03%
2019/10/09	2	39.60	3	39.35	39.70	-1	5,831	-0.02%
2019/10/07	0	0.00	0.2	39.35	39.45	-0.2	5,732	0.00%
2019/10/04	0	0.00	1	39.30	39.30	-1	5,778	-0.02%
2019/10/03	2	39.00	1	39.20	39.10	1	5,789	0.02%
2019/10/01	1	39.70	0	0.00	39.75	1	5,844	0.02%
2019/09/27	10	40.00	10	39.64	39.75	0	5,821	0.00%
2019/09/26	7	39.79	3	39.78	39.80	4	5,823	0.07%
2019/09/25	0	0.00	1	39.75	39.30	-1	5,765	-0.02%
2019/09/24	5	39.45	4	39.40	39.25	1	5,750	0.02%
2019/09/23	0	0.00	1	39.15	39.15	-1	5,749	-0.02%
2019/09/20	0	0.00	2	38.90	39.10	-2	5,844	-0.03%
2019/09/19	3	39.02	20	39.05	39.05	-17	5,887	-0.29%
2019/09/18	3	39.20	5.3	39.11	39.40	-2.3	5,880	-0.04%
2019/09/17	1	38.90	0	0.00	39.00	1	5,873	0.02%
2019/09/16	1	39.15	0	0.00	39.15	1	5,935	0.02%
2019/09/12	1	39.15	0	0.00	39.15	1	6,014	0.02%
2019/09/11	0	0.00	20	39.75	39.50	-20	6,018	-0.33%
2019/09/10	4	39.21	7	39.31	39.45	-3	5,991	-0.05%
2019/09/09	2	39.55	0	0.00	39.45	2	5,982	0.03%
2019/09/06	19	39.71	3	39.93	39.70	16	5,962	0.27%
2019/09/05	3	39.90	4.2	39.77	39.85	-1.2	5,961	-0.02%
2019/09/03	0	0.00	1	39.15	39.10	-1	5,915	-0.02%
2019/09/02	2	39.05	0	0.00	39.00	2	5,943	0.03%
2019/08/30	0	0.00	79	38.86	39.20	-79	5,946	-1.33%
2019/08/29	2.6	38.23	0	0.00	38.55	2.6	5,852	0.04%
2019/08/28	1	38.30	4.1	38.26	38.15	-3.1	5,823	-0.05%
2019/08/26	25	37.94	0	0.00	37.90	25	5,877	0.43%
2019/08/23	2	38.28	20	38.40	38.60	-18	5,952	-0.30%
2019/08/22	3	38.05	4	38.10	38.25	-1	5,925	-0.02%
2019/08/21	2	38.28	1	38.50	38.30	1	5,955	0.02%
2019/08/20	0	0.00	0.4	38.10	38.15	-0.4	5,876	-0.01%
2019/08/19	10	37.80	0	0.00	37.70	10	5,859	0.17%
2019/08/16	10	37.80	0	0.00	38.00	10	5,877	0.17%
2019/08/15	0	0.00	5	37.80	38.00	-5	5,866	-0.09%
2019/08/14	1	37.20	2	36.95	37.00	-1	5,853	-0.02%
2019/08/08	5	37.15	2	37.10	37.25	3	6,112	0.05%
2019/08/07	7	36.89	0	0.00	36.75	7	6,151	0.11%
2019/08/06	3	37.02	1	36.50	37.10	2	6,189	0.03%
2019/08/05	1	37.20	0	0.00	37.50	1	6,166	0.02%
2019/08/02	1	37.00	0	0.00	36.90	1	6,129	0.02%
2019/08/01	3	37.68	0	0.00	37.55	3	6,105	0.05%
2019/07/31	0	0.00	1	38.25	38.45	-1	6,063	-0.02%
2019/07/30	4	38.23	0	0.00	38.05	4	5,969	0.07%
2019/07/26	6	38.96	1	38.80	38.80	5	5,993	0.08%
2019/07/25	5	39.30	1	39.40	39.25	4	5,933	0.07%
2019/07/24	0	0.00	8	39.46	39.45	-8	5,867	-0.14%
2019/07/23	1	39.00	2	38.98	39.20	-1	5,811	-0.02%
2019/07/22	10	39.10	0	0.00	39.15	10	5,756	0.17%
2019/07/19	10	39.15	3	39.25	39.20	7	5,738	0.12%
2019/07/18	5	38.65	1	38.95	38.70	4	5,657	0.07%
2019/07/15	10	38.30	0	0.00	38.45	10	5,594	0.18%
2019/07/12	0	0.00	4	38.40	38.40	-4	5,641	-0.07%
2019/07/11	1	38.50	2	38.55	38.45	-1	5,695	-0.02%
2019/07/10	20	37.75	1	38.30	38.20	19	5,689	0.33%
2019/07/09	0	0.00	1	37.75	37.65	-1	5,665	-0.02%
2019/07/08	6	37.67	0	0.00	37.85	6	5,665	0.11%
2019/07/05	4	39.08	1	39.10	39.10	3	5,660	0.05%
2019/07/04	6	38.77	3	38.93	39.15	3	5,645	0.05%
2019/07/03	0	0.00	1	39.35	39.05	-1	5,590	-0.02%
2019/07/02	0	0.00	1	39.15	39.30	-1	5,585	-0.02%
2019/07/01	4	38.85	6	38.85	38.70	-2	5,522	-0.04%
2019/06/28	2	38.70	5	38.75	38.50	-3	5,562	-0.05%
2019/06/27	2	39.08	4	39.03	39.00	-2	5,613	-0.04%
2019/06/26	0	0.00	8	38.93	38.60	-8	5,617	-0.14%
2019/06/25	1	38.20	0	0.00	38.05	1	5,658	0.02%
2019/06/24	1	38.20	2	38.30	38.45	-1	5,790	-0.02%
2019/06/21	0	0.00	3	38.13	38.20	-3	5,794	-0.05%
2019/06/20	0	0.00	5	38.13	37.85	-5	5,747	-0.09%
2019/06/19	2	37.73	8	37.98	38.00	-6	5,696	-0.11%
2019/06/18	1	37.40	0	0.00	37.50	1	5,679	0.02%
2019/06/12	0	37.80	17	37.72	37.80	-17	5,712	-0.30%
2019/06/10	9	37.42	1	37.55	37.50	8	5,632	0.14%
2019/06/06	0	0.00	2	37.03	37.20	-2	5,621	-0.04%
2019/06/05	4	36.78	0	0.00	36.70	4	5,659	0.07%
2019/06/04	1	36.45	2	36.50	36.50	-1	5,637	-0.02%
2019/06/03	2	35.85	0	0.00	36.10	2	5,674	0.04%
2019/05/31	5	35.85	0	0.00	35.85	5	5,646	0.09%
2019/05/30	0	0.00	2	36.23	36.30	-2	5,629	-0.04%
2019/05/23	5	35.52	1	35.75	35.75	4	5,721	0.07%
2019/05/22	2	36.00	5	36.20	36.05	-3	5,702	-0.05%
2019/05/21	1	36.00	1	36.00	36.10	0	5,708	0.00%
2019/05/17	1	36.15	5	35.70	35.75	-4	5,575	-0.07%
2019/05/16	3	35.90	1	35.85	36.15	2	5,472	0.04%
2019/05/15	3	35.23	0	0.00	35.30	3	5,436	0.06%
2019/05/14	5	35.10	0	0.00	35.30	5	5,496	0.09%
2019/05/13	2	35.85	37	36.05	35.90	-35	5,509	-0.64%
2019/05/10	2	36.15	0	0.00	36.05	2	5,562	0.04%
2019/05/08	12.2	36.80	0	0.00	36.70	12.2	5,706	0.21%
2019/05/07	2	36.55	0	0.00	37.05	2	5,706	0.04%
2019/05/06	1	36.30	0	0.00	36.45	1	5,712	0.02%
2019/05/03	3	36.68	5	36.50	36.70	-2	5,754	-0.03%
2019/05/02	1	37.05	2	37.10	37.05	-1	5,775	-0.02%
2019/04/30	0	0.00	1	37.35	37.55	-1	5,774	-0.02%
2019/04/26	0	0.00	5	37.40	37.50	-5	5,772	-0.09%
2019/04/25	3	37.50	1	37.40	37.40	2	5,816	0.03%
2019/04/24	5	37.55	10	37.65	37.65	-5	5,898	-0.08%
2019/04/23	7	37.68	0	0.00	37.50	7	5,959	0.12%
2019/04/22	0.3	37.55	0	0.00	37.60	0.3	5,930	0.01%
2019/04/19	1	37.50	0	0.00	37.35	1	5,960	0.02%
2019/04/18	2	37.90	0	0.00	37.50	2	5,992	0.03%
2019/04/17	0	0.00	1	37.65	37.80	-1	6,005	-0.02%
2019/04/10	2	36.20	0	0.00	36.50	2	5,871	0.03%
2019/04/08	1	36.40	0	0.00	36.40	1	5,852	0.02%
2019/04/02	1	36.05	0	0.00	36.10	1	5,729	0.02%
2019/04/01	2	36.43	0	0.00	36.65	2	5,610	0.04%
2019/03/29	1	37.20	1	37.10	37.55	0	5,450	0.00%
2019/03/28	3	36.20	7	36.29	36.85	-4	5,351	-0.07%
2019/03/27	5	36.90	0	0.00	36.85	5	5,182	0.10%
2019/03/26	0	0.00	2	37.95	37.90	-2	5,034	-0.04%
2019/03/25	4	37.95	0	0.00	38.20	4	5,054	0.08%
2019/03/21	5	38.10	7	38.11	38.10	-2	5,062	-0.04%
2019/03/20	3	38.33	0	0.00	38.30	3	5,057	0.06%
2019/03/19	2	38.83	0	0.00	38.70	2	5,062	0.04%
2019/03/15	0.2	39.10	5	39.32	39.25	-4.9	5,418	-0.09%
2019/03/14	2	38.60	7	39.09	39.10	-5	5,391	-0.09%
2019/03/13	2	38.85	2	39.25	38.90	0	5,412	0.00%
2019/03/12	2	39.00	13	39.00	39.10	-11	5,447	-0.20%
2019/03/11	6	38.44	0	0.00	38.55	6	5,501	0.11%
2019/03/08	3	38.65	3	39.05	38.95	0	5,485	0.00%
2019/03/07	15	39.02	0	0.00	38.75	15	5,569	0.27%
2019/03/06	1	39.25	1	39.30	39.30	0	5,570	0.00%
2019/03/05	0	0.00	2	38.75	38.75	-2	5,529	-0.04%
2019/03/04	10	38.50	0	0.00	38.65	10	5,485	0.18%
2019/02/27	0	0.00	6	38.50	38.80	-6	5,392	-0.11%
2019/02/26	2	37.40	3	37.98	38.00	-1	5,283	-0.02%
2019/02/22	0	0.00	17	38.14	38.15	-17	5,211	-0.33%
2019/02/21	0	0.00	1	37.85	37.85	-1	5,213	-0.02%
2019/02/20	2	37.20	2	37.50	37.50	0	5,183	0.00%
2019/02/18	0	0.00	1	37.35	37.25	-1	5,128	-0.02%
2019/02/15	0	0.00	2	37.20	37.05	-2	5,093	-0.04%
2019/02/14	2	36.75	3	37.08	37.05	-1	5,086	-0.02%
2019/02/13	2	36.58	1	36.65	37.10	1	5,032	0.02%
2019/02/12	0	0.00	9	36.96	37.15	-9	4,957	-0.18%
2019/02/11	0	0.00	4	36.83	36.65	-4	4,902	-0.08%
2019/01/30	0	0.00	12.5	36.71	36.80	-12.5	4,869	-0.26%
2019/01/29	0	0.00	6	36.47	36.55	-6	4,729	-0.13%
2019/01/28	13	36.02	0	0.00	36.15	13	4,657	0.28%
2019/01/23	0	0.00	62	35.77	36.30	-62	4,561	-1.36%
2019/01/22	0	0.00	1	35.70	35.45	-1	4,540	-0.02%
2019/01/21	1	35.65	0	0.00	35.55	1	4,540	0.02%
2019/01/18	0	0.00	1	35.40	35.60	-1	4,542	-0.02%
2019/01/17	0	0.00	1	35.65	35.65	-1	4,497	-0.02%
2019/01/16	0	0.00	2	35.63	35.55	-2	4,450	-0.04%
2019/01/15	0	0.00	7	34.89	35.10	-7	4,347	-0.16%
2019/01/14	2	34.18	0	0.00	34.25	2	4,246	0.05%
2019/01/11	5	34.50	2	34.65	34.55	3	4,268	0.07%
2019/01/10	6	34.11	5	34.20	34.45	1	4,244	0.02%
2019/01/09	0	0.00	9	34.57	34.70	-9	4,212	-0.21%
2019/01/08	1	33.90	0	0.00	34.20	1	4,138	0.02%
2019/01/07	0	0.00	28	33.72	33.90	-28	4,158	-0.67%
2019/01/04	1	33.05	0	0.00	33.40	1	4,153	0.02%
2019/01/03	0	0.00	2	32.90	33.00	-2	4,302	-0.05%
2019/01/02	3	32.07	1	32.75	32.20	2	4,289	0.05%
2018/12/25	3	31.85	0	0.00	31.90	3	4,417	0.07%
2018/12/24	0	0.00	3	32.38	32.40	-3	4,477	-0.07%
2018/12/20	1	32.45	0	0.00	32.70	1	4,560	0.02%
2018/12/19	2	32.50	3	32.73	32.70	-1	4,588	-0.02%
2018/12/18	10	32.00	0	0.00	32.60	10	4,586	0.22%
2018/12/14	4	31.49	1	31.75	31.90	3	4,578	0.07%
2018/12/13	6	31.51	0	0.00	31.85	6	4,599	0.13%
2018/12/12	5	31.12	0	0.00	31.20	5	4,582	0.11%
2018/12/11	13	30.92	0	0.00	30.80	13	4,524	0.29%
2018/12/10	14	32.09	0	0.00	31.90	14	4,321	0.32%
2018/12/06	10	33.40	7	33.23	33.55	3	4,243	0.07%
2018/12/05	6	33.42	0	0.00	33.25	6	4,226	0.14%
2018/12/04	6	33.94	4	34.31	34.10	2	4,271	0.05%
2018/12/03	29	33.90	12	34.07	34.15	17	4,199	0.40%
2018/11/30	0.2	33.35	0	0.00	33.50	0.2	4,166	0.00%
2018/11/29	6	32.63	0	0.00	32.65	6	4,105	0.15%
2018/11/27	0	0.00	3	33.00	33.10	-3	4,000	-0.07%
2018/11/22	2	33.35	10	33.55	33.25	-8	4,024	-0.20%
2018/11/20	1	33.30	1	33.60	33.65	0	4,013	0.00%
2018/11/19	0	0.00	3	33.30	33.35	-3	3,978	-0.08%
2018/11/14	0	0.00	3	32.50	32.70	-3	4,058	-0.07%
2018/11/12	0	0.00	3	31.77	32.25	-3	4,107	-0.07%
2018/11/07	2	31.95	5	32.10	32.20	-3	4,169	-0.07%
2018/11/06	1	31.35	2	31.50	31.50	-1	4,138	-0.02%
2018/11/02	0	0.00	1	31.10	31.70	-1	4,174	-0.02%
2018/11/01	5	30.85	0	0.00	30.90	5	4,192	0.12%
2018/10/31	1	31.35	0	0.00	31.35	1	4,224	0.02%
2018/10/30	20	30.15	0	0.00	30.40	20	4,191	0.48%
2018/10/29	0	0.00	8	30.38	30.40	-8	4,154	-0.19%
2018/10/26	1	29.30	0	0.00	29.55	1	4,119	0.02%
2018/10/25	13	29.66	1	29.55	29.55	12	4,153	0.29%
2018/10/24	8	29.88	0	0.00	30.10	8	4,335	0.18%
2018/10/22	0	0.00	1	30.10	30.10	-1	4,480	-0.02%
2018/10/19	0	0.00	1	29.95	29.70	-1	4,527	-0.02%
2018/10/17	2	29.45	0	0.00	29.10	2	4,562	0.04%
2018/10/15	2.3	29.29	0	0.00	29.05	2.3	4,573	0.05%
2018/10/12	4	29.18	1	29.20	29.80	3	4,583	0.07%
2018/10/11	15	29.54	5	29.65	29.20	10	4,673	0.21%
2018/10/08	3	31.12	0	0.00	31.35	3	4,578	0.07%
2018/10/05	28	31.53	0	0.00	31.50	28	4,599	0.61%
2018/10/04	1	31.85	0	0.00	31.90	1	4,581	0.02%
2018/09/28	1	32.10	0	0.00	32.25	1	4,634	0.02%
2018/09/26	5	32.13	0	0.00	32.10	5	4,688	0.11%
2018/09/20	2	32.20	0	0.00	32.10	2	4,752	0.04%
2018/09/18	2	32.10	0	0.00	31.80	2	4,892	0.04%
2018/09/17	1.3	31.81	0	0.00	31.80	1.3	4,915	0.03%
2018/09/14	1	31.70	0	0.00	31.65	1	4,949	0.02%
2018/09/12	4.3	31.20	0	0.00	31.50	4.3	5,029	0.09%
2018/09/11	0.3	31.50	2	31.35	31.25	-1.7	5,384	-0.03%
2018/09/10	1	32.00	0	0.00	31.35	1	5,473	0.02%
2018/09/07	3	32.40	0	0.00	32.30	3	5,560	0.05%
2018/09/06	2	32.90	0	0.00	32.80	2	5,582	0.04%
2018/09/05	4	33.09	0	0.00	32.75	4	5,587	0.07%
2018/09/03	1	33.45	0	0.00	33.45	1	5,620	0.02%
2018/08/31	1	33.55	0	0.00	33.85	1	5,646	0.02%
2018/08/30	1	33.55	0	0.00	33.80	1	5,654	0.02%
2018/08/29	2	33.65	0	0.00	33.75	2	5,743	0.03%
2018/08/28	0	0.00	1	33.80	33.80	-1	5,962	-0.02%
2018/08/24	1	33.15	0	0.00	33.30	1	5,958	0.02%
2018/08/23	0	0.00	2	34.13	33.85	-2	6,045	-0.03%
2018/08/22	0	0.00	6	34.05	33.95	-6	6,121	-0.10%
2018/08/20	2	32.50	3	32.60	33.05	-1	6,031	-0.02%
2018/08/17	12	32.44	0	0.00	32.30	12	6,056	0.20%
2018/08/16	8	32.51	4.1	32.57	32.50	3.9	6,048	0.06%
2018/08/15	2	33.23	1	33.75	33.15	1	6,048	0.02%
2018/08/13	1	33.35	0	33.50	33.20	1	6,086	0.02%
2018/08/07	1	33.45	0	0.00	33.30	1	6,448	0.02%
2018/08/06	1	33.45	0	0.00	33.45	1	6,422	0.02%
2018/08/03	3	33.55	0	0.00	33.50	3	6,412	0.05%
2018/07/31	1	33.65	5	33.70	33.65	-4	6,379	-0.06%
2018/07/30	8	33.99	5	33.90	33.95	3	6,189	0.05%
2018/07/27	2	34.95	11	34.95	34.95	-9	6,061	-0.15%
2018/07/26	0	0.00	6	34.85	34.75	-6	6,034	-0.10%
2018/07/25	1	34.70	3	34.63	34.75	-2	6,009	-0.03%
2018/07/24	3	34.00	2	34.00	34.30	1	5,948	0.02%
2018/07/23	5	33.96	2	34.15	33.95	3	5,927	0.05%
2018/07/20	2	33.95	1	34.50	33.90	1	6,000	0.02%
2018/07/19	5	34.27	8	34.56	34.30	-3	5,994	-0.05%
2018/07/18	2	33.40	1	34.20	34.25	1	5,979	0.02%
2018/07/17	1	33.40	3	33.80	33.35	-2	5,897	-0.03%
2018/07/12	1	33.90	0	0.00	34.15	1	6,068	0.02%
2018/07/11	2	33.43	0	0.00	33.45	2	6,201	0.03%
2018/07/09	1	33.50	0	0.00	33.65	1	6,323	0.02%
2018/07/06	6	33.23	5	33.35	33.05	1	6,340	0.02%
2018/07/05	7	35.54	0	0.00	35.50	7	6,280	0.11%
2018/07/03	8	34.99	2	35.00	34.90	6	6,377	0.09%
2018/06/29	4	34.61	0	0.00	35.40	4	6,296	0.06%
2018/06/28	1	34.50	0	0.00	34.50	1	6,222	0.02%
2018/06/27	7	34.79	0	0.00	34.55	7	6,175	0.11%
2018/06/26	2	34.90	0	0.00	34.90	2	6,038	0.03%
2018/06/25	0.3	35.50	0	0.00	35.15	0.3	5,990	0.01%
2018/06/22	3	35.20	0	0.00	35.35	3	5,948	0.05%
2018/06/21	4	35.83	0	0.00	35.80	4	5,891	0.07%
2018/06/20	12	35.35	0	0.00	35.45	12	5,863	0.20%
2018/06/19	18	36.25	0	0.00	36.15	18	5,434	0.33%
2018/06/15	3	36.45	0	0.00	36.40	3	5,329	0.06%
2018/06/14	0	0.00	10	37.15	36.95	-10	5,169	-0.19%
2018/06/13	0	0.00	3	37.40	37.20	-3	5,174	-0.06%
2018/06/12	2	37.30	0	0.00	37.20	2	5,305	0.04%
2018/06/11	1	37.15	0	0.00	37.65	1	5,290	0.02%
2018/06/08	0	0.00	1	37.75	37.65	-1	5,287	-0.02%
2018/06/07	5	37.40	4	37.50	37.65	1	5,321	0.02%
2018/06/06	4	37.31	3	37.50	37.40	1	5,346	0.02%
2018/06/05	2	36.45	3	36.60	36.45	-1	5,277	-0.02%
2018/06/01	2	36.38	1	36.40	36.50	1	5,132	0.02%
2018/05/31	3	36.30	1	36.70	36.70	2	5,159	0.04%
2018/05/30	3	36.15	0	0.00	36.10	3	5,078	0.06%
2018/05/29	2	36.48	1	36.55	36.45	1	5,026	0.02%
2018/05/28	3	36.43	0	0.00	36.55	3	5,095	0.06%
2018/05/25	13	36.29	0	0.00	36.30	13	5,156	0.25%
2018/05/23	2	36.35	0	0.00	36.40	2	5,150	0.04%
2018/05/22	0.3	36.50	0	0.00	36.35	0.3	5,135	0.01%
2018/05/21	3	36.80	0	0.00	36.70	3	5,187	0.06%
2018/05/16	5	37.54	0	0.00	37.50	5	4,851	0.10%
2018/05/14	0	0.00	2	37.65	37.60	-2	5,044	-0.04%
2018/05/11	0	0.00	2	37.55	37.60	-2	5,081	-0.04%
2018/05/09	2	37.50	2	37.50	37.50	0	5,147	0.00%
2018/05/08	2	37.28	0	0.00	37.05	2	5,187	0.04%
2018/05/07	1	37.00	0	0.00	36.90	1	5,238	0.02%
2018/05/04	2	37.00	0	0.00	37.00	2	5,271	0.04%
2018/05/02	0	0.00	1	37.60	37.65	-1	5,394	-0.02%
2018/04/30	0	0.00	1	37.00	37.15	-1	5,451	-0.02%
2018/04/27	1	36.50	1	36.70	36.70	0	5,523	0.00%
2018/04/24	4	36.30	0	0.00	36.50	4	5,568	0.07%
2018/04/23	3.3	36.77	0	0.00	36.60	3.3	5,576	0.06%
2018/04/20	3	36.97	0	0.00	37.00	3	5,556	0.05%
2018/04/19	1	37.50	0	0.00	37.40	1	5,440	0.02%
2018/04/18	5	37.00	0	0.00	37.10	5	5,386	0.09%
2018/04/17	1	37.95	2	39.10	38.15	-1	5,241	-0.02%
2018/04/16	0	0.00	2	38.70	39.00	-2	5,098	-0.04%
2018/04/13	2	39.00	1	39.10	39.00	1	5,062	0.02%
2018/04/12	3	38.60	0	0.00	38.70	3	5,028	0.06%
2018/04/09	0	0.00	2	38.50	38.35	-2	4,814	-0.04%
2018/04/03	0	0.00	3	38.38	38.65	-3	4,790	-0.06%
2018/04/02	1	38.95	0	0.00	38.85	1	4,814	0.02%
2018/03/31	0	0.00	4	39.18	39.40	-4	4,828	-0.08%
2018/03/28	0	0.00	2	38.40	38.50	-2	4,730	-0.04%
2018/03/27	2	38.35	10	38.55	38.40	-8	4,735	-0.17%
2018/03/26	0	0.00	1	38.20	38.20	-1	4,740	-0.02%
2018/03/23	1	37.10	0	0.00	37.95	1	4,797	0.02%
2018/03/20	0	0.00	2	37.80	38.05	-2	4,893	-0.04%
2018/03/19	0	0.00	2	38.15	38.05	-2	4,907	-0.04%
2018/03/15	1	36.85	0	0.00	36.85	1	4,702	0.02%
2018/03/14	0	0.00	1	37.45	37.30	-1	4,695	-0.02%
2018/03/13	3	37.37	0	0.00	37.45	3	4,675	0.06%
2018/03/12	2	37.00	4	37.05	37.00	-2	4,645	-0.04%
2018/03/09	1	36.90	0	0.00	36.80	1	4,596	0.02%
2018/03/08	6	36.64	0	0.00	36.35	6	4,601	0.13%
2018/03/07	1	36.60	0	0.00	36.65	1	4,560	0.02%
2018/03/06	1	36.75	0	0.00	36.75	1	4,549	0.02%
2018/03/02	1	36.75	0	0.00	36.80	1	4,679	0.02%
2018/02/27	3	37.08	0	0.00	36.75	3	4,546	0.07%
2018/02/26	1	37.10	0	0.00	37.00	1	4,495	0.02%
2018/02/23	2	37.00	0	0.00	37.00	2	4,483	0.04%
2018/02/22	1	36.75	2	37.00	37.00	-1	4,496	-0.02%
2018/02/12	0	0.00	1	36.65	36.80	-1	4,417	-0.02%
2018/02/07	5.1	36.71	1	36.75	37.10	4.1	4,515	0.09%
2018/02/06	7	36.64	16	36.68	36.60	-9	4,413	-0.20%
2018/02/05	0	0.00	1	38.15	38.05	-1	4,315	-0.02%
2018/02/01	0	0.00	1	39.45	39.20	-1	4,249	-0.02%
2018/01/31	0	0.00	7	38.71	39.20	-7	4,213	-0.17%
2018/01/30	1	38.90	3	38.85	38.85	-2	4,162	-0.05%
2018/01/29	1	39.40	0	0.00	39.40	1	4,161	0.02%
2018/01/25	2	39.60	0	0.00	39.65	2	4,068	0.05%
2018/01/24	1	39.25	1	39.45	39.45	0	3,984	0.00%
2018/01/22	5	38.80	5	39.22	38.95	0	3,841	0.00%
2018/01/19	10	38.70	0	0.00	38.65	10	3,758	0.27%
2018/01/17	7	38.87	1	38.80	39.00	6	3,737	0.16%
2018/01/16	0	0.00	16	38.09	38.65	-16	3,710	-0.43%
2018/01/15	0	0.00	4	38.18	38.15	-4	3,691	-0.11%
2018/01/11	6	38.18	0	0.00	38.25	6	3,757	0.16%
2018/01/09	2	38.30	0	0.00	38.30	2	3,779	0.05%
2018/01/08	0	0.00	12	37.99	38.30	-12	3,779	-0.32%
2018/01/04	0	0.00	2	37.90	37.95	-2	3,749	-0.05%
2018/01/02	1	38.20	0	0.00	38.20	1	3,800	0.03%