寶成 (9904)-元大-福營券商分點個股進出

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
36.75
漲跌
▲0.20
漲幅
+0.55%
成交量
9,681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－元大-福營券商分點個股進出

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

元大-福營券商分點個股進出
元大-福營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	14	36.91	0	0.00	36.55	14	15,971	0.09%
2024/06/11	1	37.65	10	37.20	37.25	-9	16,180	-0.06%
2024/06/07	1	37.60	1	37.65	37.55	0	16,355	0.00%
2024/06/06	3	37.00	2	36.95	37.00	1	16,474	0.01%
2024/06/05	1	37.30	0	0.00	37.20	1	16,574	0.01%
2024/06/04	2	36.80	1	37.25	37.50	1	16,605	0.01%
2024/06/03	1	37.05	6	37.25	37.20	-5	16,532	-0.03%
2024/05/31	0	0.00	3	37.45	37.45	-3	16,520	-0.02%
2024/05/30	3	37.00	19	37.16	37.00	-16	16,461	-0.10%
2024/05/29	24.1	37.62	17	37.35	37.60	7.1	16,396	0.04%
2024/05/28	2	38.20	6	38.28	38.20	-4	16,310	-0.02%
2024/05/27	1	37.45	31	37.20	37.65	-30	16,215	-0.19%
2024/05/24	11	37.20	10	37.10	37.05	1	16,202	0.01%
2024/05/23	3	37.53	28	37.68	37.60	-25	16,039	-0.16%
2024/05/22	7	38.17	12	38.59	38.20	-5	15,838	-0.03%
2024/05/21	5	37.40	13	37.60	38.05	-8	15,606	-0.05%
2024/05/20	50	36.35	47	36.39	36.35	3	15,207	0.02%
2024/05/17	17	38.34	9.8	38.06	37.60	7.2	14,798	0.05%
2024/05/16	20.2	38.95	14	39.22	38.95	6.2	14,583	0.04%
2024/05/15	19	38.30	20	38.06	38.40	-1	14,144	-0.01%
2024/05/14	34	38.49	28	38.74	38.30	6	13,991	0.04%
2024/05/13	22.8	36.78	0	0.00	37.25	22.8	13,485	0.17%
2024/05/10	52	36.95	2	37.00	37.20	50	13,310	0.38%
2024/05/09	1	37.20	7	37.29	36.50	-6	13,162	-0.05%
2024/05/08	0	0.00	1	36.55	36.60	-1	13,074	-0.01%
2024/05/07	2	35.78	6	36.00	36.20	-4	13,028	-0.03%
2024/05/06	3	35.10	6	35.10	35.20	-3	12,855	-0.02%
2024/05/03	5	36.10	16	36.19	35.90	-11	12,640	-0.09%
2024/05/02	5	36.20	2	36.20	36.10	3	12,608	0.02%
2024/04/29	70	36.49	1	36.10	36.30	69	12,444	0.55%
2024/04/26	9	35.98	14	36.09	36.05	-5	12,280	-0.04%
2024/04/25	11	35.64	0	0.00	35.60	11	12,051	0.09%
2024/04/24	12	35.84	7	36.05	36.10	5	12,029	0.04%
2024/04/23	0	0.00	2	35.73	36.00	-2	11,956	-0.02%
2024/04/22	1	35.00	1	35.00	35.30	0	11,847	0.00%
2024/04/19	3	35.38	2	35.40	35.30	1	11,714	0.01%
2024/04/18	6	35.20	2	35.43	35.60	4	11,459	0.03%
2024/04/17	3	34.27	0	0.00	34.50	3	11,145	0.03%
2024/04/16	4	34.75	5	34.35	34.00	-1	11,024	-0.01%
2024/04/15	0	0.00	6	36.10	36.20	-6	10,744	-0.06%
2024/04/12	0	0.00	10	35.35	35.35	-10	10,653	-0.09%
2024/04/11	0	0.00	0.1	35.45	35.55	-0.1	10,566	0.00%
2024/04/10	0.1	35.70	1	36.10	35.80	-1	10,519	-0.01%
2024/04/09	4	36.08	2	36.20	36.10	2	10,466	0.02%
2024/04/08	1	35.35	0	0.00	35.60	1	10,341	0.01%
2024/04/01	5	35.70	4	35.63	35.80	1	9,940	0.01%
2024/03/29	6	35.73	15	36.26	36.15	-9	9,836	-0.09%
2024/03/28	2	36.15	5	36.26	36.25	-3	9,328	-0.03%
2024/03/27	9	35.43	10	35.56	36.00	-1	9,118	-0.01%
2024/03/26	14	34.75	110.1	34.86	34.85	-96.1	8,966	-1.07%	大賣/
2024/03/25	2	34.58	29	34.79	34.85	-27	8,951	-0.30%
2024/03/22	5	34.78	47	34.59	35.10	-42	8,983	-0.47%
2024/03/21	10.1	34.99	4.1	34.88	35.30	6.1	8,976	0.07%
2024/03/20	2	33.70	7	34.06	33.90	-5	8,644	-0.06%
2024/03/19	11	33.50	4	33.59	33.45	7	8,445	0.08%
2024/03/18	11.9	33.74	9	33.56	33.80	2.9	8,308	0.03%
2024/03/15	3	32.60	10	32.81	33.05	-7	8,052	-0.09%
2024/03/14	6	32.29	7	32.60	33.20	-1	7,435	-0.01%
2024/03/13	12	32.00	16	32.11	32.20	-4	7,119	-0.06%
2024/03/12	1	31.85	2	31.80	31.95	-1	6,891	-0.01%
2024/03/08	0	0.00	1	30.35	30.45	-1	6,503	-0.02%
2024/03/07	3	30.32	0	0.00	30.45	3	6,447	0.05%
2024/03/06	0	0.00	0.3	30.35	30.30	-0.3	6,391	0.00%
2024/03/05	11	30.85	2	30.70	30.60	9	6,451	0.14%
2024/03/04	3	30.50	5	30.42	30.65	-2	6,346	-0.03%
2024/03/01	35	30.23	4	30.53	30.60	31	6,357	0.49%
2024/02/27	113	30.10	0	0.00	30.00	113	6,155	1.84%	大買/鉅額交易
2024/02/23	5	30.16	0	0.00	30.05	5	6,074	0.08%
2024/02/22	1	30.20	1	30.50	30.15	0	6,115	0.00%
2024/02/20	6	30.31	0	0.00	30.20	6	6,106	0.10%
2024/02/19	3	30.37	0	0.00	30.35	3	6,135	0.05%
2024/02/02	0	0.00	1	31.40	31.70	-1	6,109	-0.02%
2024/02/01	0.2	31.60	0	0.00	31.65	0.2	6,088	0.00%
2024/01/31	0	0.00	150	31.53	31.60	-150	6,084	-2.47%	大賣/鉅額交易
2024/01/30	52	31.65	16.2	31.80	31.65	35.9	6,058	0.59%
2024/01/29	100	31.23	7	31.35	31.35	93	5,976	1.56%
2024/01/26	0	0.00	5	31.20	31.20	-5	6,009	-0.08%
2024/01/25	1	30.95	0	0.00	31.15	1	6,048	0.02%
2024/01/19	0	0.00	1	30.05	30.30	-1	5,929	-0.02%
2024/01/18	2	29.95	0	0.00	30.00	2	5,974	0.03%
2024/01/17	3.1	30.30	0	0.00	30.20	3.1	5,931	0.05%
2024/01/16	0	0.00	1	30.60	30.60	-1	5,789	-0.02%
2024/01/11	0	0.00	0.1	31.00	31.10	-0.1	5,789	0.00%
2024/01/09	0	0.00	15	31.20	31.20	-15	5,893	-0.25%
2024/01/05	3	30.95	0	0.00	30.90	3	5,938	0.05%
2024/01/03	22	30.88	0	0.00	31.05	22	6,099	0.36%
2024/01/02	8	31.07	1	31.00	31.10	7	6,041	0.12%
2023/12/28	1	31.00	0	0.00	31.10	1	6,088	0.02%
2023/12/26	1	30.90	0	0.00	30.85	1	6,081	0.02%
2023/12/25	10	31.08	15	31.40	30.95	-5	6,192	-0.08%
2023/12/22	0	0.00	5	31.63	31.45	-5	6,208	-0.08%
2023/12/21	5	31.62	0	0.00	31.75	5	6,136	0.08%
2023/12/20	1	31.80	0	0.00	31.85	1	6,134	0.02%
2023/12/19	0	0.00	3	31.88	31.90	-3	5,963	-0.05%
2023/12/18	11	31.20	10	31.75	31.65	1	5,862	0.02%
2023/12/15	6	30.91	0	0.00	30.90	6	5,697	0.11%
2023/12/14	6	31.05	12	31.16	31.15	-6	5,619	-0.11%
2023/12/13	10.1	30.78	0	0.00	30.80	10.1	5,565	0.18%
2023/12/12	1	31.10	0	0.00	31.00	1	5,676	0.02%
2023/12/11	0	0.00	2	31.15	31.20	-2	5,667	-0.04%
2023/12/06	0	0.00	10	31.10	31.05	-10	5,668	-0.18%
2023/12/05	8	30.74	0	0.00	31.10	8	5,662	0.14%
2023/12/04	18	31.04	0	0.00	31.05	18	5,650	0.32%
2023/12/01	5	30.70	0	0.00	30.80	5	5,636	0.09%
2023/11/29	1	30.90	0	0.00	30.90	1	5,519	0.02%
2023/11/28	0	0.00	5	31.00	31.00	-5	5,545	-0.09%
2023/11/23	0	0.00	2	30.75	30.80	-2	5,573	-0.04%
2023/11/22	5	30.40	0	0.00	30.40	5	5,529	0.09%
2023/11/21	1	30.55	5	30.70	30.65	-4	5,531	-0.07%
2023/11/20	5	30.15	0	0.00	30.15	5	5,421	0.09%
2023/11/15	0	0.00	5	30.00	30.20	-5	5,188	-0.10%
2023/11/13	5	29.05	0	0.00	29.10	5	4,997	0.10%
2023/11/09	1	29.65	0	0.00	29.60	1	5,003	0.02%
2023/11/02	5	28.85	7	29.28	29.35	-2	4,943	-0.04%
2023/10/26	5	29.00	0	0.00	29.35	5	4,896	0.10%
2023/10/24	0	0.00	1	29.20	29.25	-1	4,822	-0.02%
2023/10/23	0	29.30	0	0.00	29.05	0	4,844	0.00%
2023/10/20	1	29.15	0	0.00	29.15	1	4,873	0.02%
2023/10/19	0	0.00	2	29.23	29.35	-2	4,930	-0.04%
2023/10/18	0	0.00	12	29.04	29.25	-12	4,978	-0.24%
2023/10/17	5	28.70	0	0.00	28.65	5	4,932	0.10%
2023/10/13	5	28.90	0	0.00	28.75	5	5,137	0.10%
2023/10/11	0	0.00	15	29.30	29.25	-15	5,003	-0.30%
2023/10/04	17	28.53	0	0.00	28.55	17	4,994	0.34%
2023/09/28	1	28.85	0	0.00	28.65	1	5,142	0.02%
2023/09/27	1	28.90	2	28.95	28.90	-1	5,025	-0.02%
2023/09/25	1	29.85	3	29.63	29.75	-2	4,878	-0.04%
2023/09/22	1	29.05	1	28.90	28.90	0	4,809	0.00%
2023/09/21	2	28.85	0	0.00	28.80	2	4,833	0.04%
2023/09/19	0	0.00	1	29.20	29.20	-1	4,708	-0.02%
2023/09/14	0	0.00	1	29.30	29.40	-1	4,619	-0.02%
2023/09/13	1	29.10	0	0.00	29.10	1	4,628	0.02%
2023/09/12	2	29.25	0	0.00	29.20	2	4,716	0.04%
2023/09/08	1	28.95	0	0.00	28.90	1	4,753	0.02%
2023/09/07	6	28.83	0	0.00	28.80	6	4,769	0.13%
2023/09/05	2	29.15	0	0.00	29.00	2	4,699	0.04%
2023/09/04	0	0.00	0.2	29.40	29.25	-0.2	4,691	0.00%
2023/08/31	1	29.05	0	0.00	28.60	1	4,675	0.02%
2023/08/30	1	29.20	0	0.00	29.20	1	4,574	0.02%
2023/08/29	1	28.90	0	0.00	28.90	1	4,583	0.02%
2023/08/28	0	28.90	0	0.00	28.70	0	4,597	0.00%
2023/08/25	0.1	28.90	0	0.00	28.70	0.1	4,849	0.00%
2023/08/24	5	28.90	1	28.90	28.80	4	4,836	0.08%
2023/08/23	0	0.00	1.7	29.09	28.95	-1.7	4,822	-0.03%
2023/08/22	0	0.00	0.2	29.25	29.15	-0.2	4,786	0.00%
2023/08/18	2	29.70	0	0.00	29.35	2	4,803	0.04%
2023/08/16	3	30.13	1	30.10	30.00	2	4,852	0.04%
2023/08/15	0	0.00	1	30.85	30.45	-1	4,855	-0.02%
2023/08/14	0	0.00	94	30.58	30.50	-94	4,884	-1.92%
2023/08/10	0	30.90	0	0.00	30.85	0	4,938	0.00%
2023/08/09	2	30.85	0	0.00	31.00	2	4,943	0.04%
2023/08/08	0	30.90	0	0.00	30.70	0	4,952	0.00%
2023/08/04	1	31.00	1	30.90	30.95	0	4,991	0.00%
2023/08/01	0	0.00	1	31.20	31.40	-1	4,978	-0.02%
2023/07/31	0	0.00	10	31.17	31.25	-10	4,979	-0.20%
2023/07/27	0	0.00	5	31.23	31.25	-5	5,013	-0.10%
2023/07/26	2	31.35	0	0.00	31.25	2	5,034	0.04%
2023/07/25	1	30.90	3	31.15	31.10	-2	5,084	-0.04%
2023/07/24	0	0.00	0.9	31.08	31.00	-0.9	5,205	-0.02%
2023/07/21	10	30.70	0	0.00	30.80	10	5,234	0.19%
2023/07/20	0	0.00	0.2	31.10	30.85	-0.2	5,274	0.00%
2023/07/19	1	30.70	0.1	30.90	30.60	0.9	5,304	0.02%
2023/07/18	0	0.00	1	30.45	30.55	-1	5,260	-0.02%
2023/07/14	1	30.25	0	0.00	30.15	1	5,281	0.02%
2023/07/13	1	29.80	1	29.95	29.80	0	5,279	0.00%
2023/07/12	1	29.95	1	29.90	29.85	0	5,285	0.00%
2023/07/11	2.1	30.95	0	0.00	31.10	2.1	5,243	0.04%
2023/07/10	1	30.95	0	0.00	30.85	1	5,269	0.02%
2023/07/07	2	30.80	0	0.00	30.95	2	5,304	0.04%
2023/07/06	4	30.93	0	0.00	30.80	4	5,373	0.07%
2023/07/05	2.1	31.51	0	0.00	31.40	2.1	5,212	0.04%
2023/06/29	0	0.00	11	32.00	31.70	-11	5,223	-0.21%
2023/06/27	2	31.78	0	0.00	31.70	2	5,282	0.04%
2023/06/21	3	31.80	0	0.00	31.80	3	5,388	0.06%
2023/06/20	1	31.75	0	0.00	31.75	1	5,460	0.02%
2023/06/19	0.1	31.90	1	32.00	31.80	-0.9	5,477	-0.02%
2023/06/16	0	0.00	6	32.10	32.15	-6	5,484	-0.11%
2023/06/14	1.1	32.01	0	0.00	32.10	1.1	5,756	0.02%
2023/06/13	0	0.00	21	32.20	32.15	-21	5,792	-0.36%
2023/06/08	0.1	32.20	0	0.00	32.25	0.1	6,017	0.00%
2023/06/06	2	32.20	0	0.00	32.25	2	6,118	0.03%
2023/06/02	0	0.00	20	32.20	32.15	-20	6,128	-0.33%
2023/05/26	0.1	32.05	0	0.00	32.10	0.1	6,052	0.00%
2023/05/25	0.1	32.10	1	32.05	32.00	-0.9	6,096	-0.02%
2023/05/24	0	0.00	2	32.35	32.40	-2	6,127	-0.03%
2023/05/23	0	0.00	15.3	32.37	32.30	-15.3	6,206	-0.25%
2023/05/22	16	32.60	1	32.45	32.65	15	6,179	0.24%
2023/05/19	0.1	31.80	0	0.00	32.00	0.1	6,096	0.00%
2023/05/18	0.1	31.80	3.1	31.81	31.85	-3.1	6,235	-0.05%
2023/05/17	0.1	31.45	0	0.00	31.70	0.1	6,307	0.00%
2023/05/16	0.3	31.28	0	0.00	31.25	0.3	6,391	0.00%
2023/05/15	1.1	31.21	2	31.30	31.40	-0.9	6,419	-0.01%
2023/05/12	0	0.00	0.3	31.45	31.70	-0.3	6,427	0.00%
2023/05/11	3	31.17	0	0.00	31.15	3	6,461	0.05%
2023/05/10	4.1	31.29	1	31.45	31.35	3.1	6,478	0.05%
2023/05/09	1.1	31.51	0	0.00	31.60	1.1	6,528	0.02%
2023/05/08	0.1	31.75	0.1	32.00	32.00	0	6,505	0.00%
2023/05/04	1	31.90	0	0.00	31.85	1	6,720	0.01%
2023/05/03	0.1	31.40	0	0.00	31.50	0.1	6,831	0.00%
2023/05/02	2	31.45	0	0.00	31.55	2	7,035	0.03%
2023/04/28	1.1	31.75	1	32.00	31.75	0.1	7,246	0.00%
2023/04/27	2	32.00	0	0.00	31.90	2	7,269	0.03%
2023/04/26	0	0.00	5	32.06	31.90	-5	7,142	-0.07%
2023/04/25	1.2	31.50	0	0.00	31.50	1.2	7,094	0.02%
2023/04/24	2	31.73	1	31.70	31.75	1	7,035	0.01%
2023/04/21	2	31.25	1	31.60	31.40	1	6,965	0.01%
2023/04/20	2	31.25	5.7	31.39	31.10	-3.7	6,905	-0.05%
2023/04/19	2	31.53	3	32.00	31.65	-1	6,911	-0.01%
2023/04/17	1	32.05	0	0.00	31.80	1	6,870	0.01%
2023/04/12	0	0.00	1	31.95	32.15	-1	7,040	-0.01%
2023/04/11	4	31.50	0.1	31.65	31.55	3.9	7,057	0.06%
2023/04/07	0.1	31.05	2	31.05	31.05	-1.9	7,014	-0.03%
2023/03/31	2	31.35	2	31.35	31.20	0	7,045	0.00%
2023/03/30	0.1	31.30	3	31.25	31.40	-2.9	7,202	-0.04%
2023/03/27	5.2	31.10	2	31.20	31.05	3.2	7,492	0.04%
2023/03/24	3	30.73	0	0.00	30.70	3	7,596	0.04%
2023/03/23	1	30.85	0	0.00	30.85	1	7,590	0.01%
2023/03/21	3	31.08	1.1	31.26	30.95	1.9	7,691	0.02%
2023/03/20	1	31.00	0	0.00	31.15	1	7,700	0.01%
2023/03/17	10	30.97	0	0.00	30.90	10	7,780	0.13%
2023/03/15	3	32.00	0	0.00	32.10	3	7,697	0.04%
2023/03/14	2	32.40	0	0.00	32.40	2	7,617	0.03%
2023/03/13	0	0.00	1	32.90	32.95	-1	7,616	-0.01%
2023/03/10	1	33.15	1	33.10	33.20	0	7,638	0.00%
2023/03/09	1	33.50	0	0.00	33.50	1	7,771	0.01%
2023/03/08	1	33.95	11	34.03	34.05	-10	7,851	-0.13%
2023/03/06	0	0.00	11	34.14	34.00	-11	7,994	-0.14%
2023/03/01	1	33.40	0	0.00	33.45	1	8,241	0.01%
2023/02/23	1	33.45	20	33.60	33.45	-19	8,257	-0.23%
2023/02/21	15	33.50	16	33.62	33.60	-1	8,485	-0.01%
2023/02/20	4	34.01	0	0.00	34.00	4	8,682	0.05%
2023/02/17	3	34.25	0	0.00	34.30	3	9,622	0.03%
2023/02/16	0	0.00	3	34.48	34.65	-3	10,137	-0.03%
2023/02/15	2	34.08	0	0.00	34.15	2	10,058	0.02%
2023/02/14	1	34.45	11	34.40	34.45	-10	9,966	-0.10%
2023/02/13	0	0.00	5	33.50	33.60	-5	9,877	-0.05%
2023/02/08	0	0.00	2	33.65	33.65	-2	9,816	-0.02%
2023/02/07	11	33.35	0	0.00	33.30	11	9,814	0.11%
2023/02/06	0	0.00	5	33.75	33.60	-5	9,740	-0.05%
2023/02/03	10	33.64	6	33.88	33.95	4	9,773	0.04%
2023/02/02	1	33.70	0	0.00	33.60	1	9,742	0.01%
2023/02/01	10	33.93	0	0.00	33.85	10	9,620	0.10%
2023/01/31	10	34.48	5	34.75	34.30	5	9,490	0.05%
2023/01/30	6	33.96	6	34.83	34.25	0	9,289	0.00%
2023/01/16	5	33.95	0	34.00	33.90	5	9,036	0.06%
2023/01/13	0	0.00	4	34.24	34.15	-4	9,061	-0.04%
2023/01/12	15	33.82	2	33.95	33.95	13	9,281	0.14%
2023/01/11	1	34.00	0	0.00	33.85	1	9,243	0.01%
2023/01/10	2	33.95	1	34.10	34.25	1	9,240	0.01%
2023/01/09	0	0.00	2	34.05	34.10	-2	9,203	-0.02%
2023/01/06	0	33.84	0	0.00	33.65	0	9,169	0.00%
2023/01/05	9	33.66	0	0.00	33.50	9	9,193	0.10%
2023/01/03	1	33.75	0	0.00	33.50	1	9,182	0.01%
2022/12/30	0	0.00	2	34.10	34.20	-2	9,130	-0.02%
2022/12/29	3	33.28	1	33.85	33.90	2	9,007	0.02%
2022/12/28	2	33.90	3	33.77	33.80	-1	8,966	-0.01%
2022/12/27	0	0.00	3	34.07	33.90	-3	8,975	-0.03%
2022/12/26	2	34.10	3	33.67	33.70	-1	8,991	-0.01%
2022/12/23	11	33.54	21.1	33.87	34.05	-10.1	9,116	-0.11%
2022/12/22	6	34.09	6	33.82	33.90	0	9,247	0.00%
2022/12/21	12	33.32	10	33.15	33.40	2	9,109	0.02%
2022/12/20	0	0.00	7	32.81	32.90	-7	9,028	-0.08%
2022/12/19	1	33.30	0	0.00	33.30	1	8,954	0.01%
2022/12/16	1	32.65	0	0.00	32.75	1	8,856	0.01%
2022/12/15	0.1	33.10	0	0.00	33.30	0.1	8,812	0.00%
2022/12/14	4.3	32.88	3	33.05	33.00	1.3	8,796	0.01%
2022/12/13	0	0.00	2	32.70	32.40	-2	8,773	-0.02%
2022/12/12	4	32.78	1	32.70	32.90	3	8,656	0.03%
2022/12/09	13	33.00	1	33.00	33.05	12	8,702	0.14%
2022/12/08	1.2	32.47	3	32.98	33.40	-1.8	8,639	-0.02%
2022/12/07	0.1	32.45	2	32.55	32.40	-1.9	8,457	-0.02%
2022/12/06	2.1	32.31	6	32.70	32.30	-3.9	8,525	-0.05%
2022/12/05	0	0.00	7	32.65	32.55	-7	8,548	-0.08%
2022/12/02	0	32.55	6	32.60	32.55	-6	8,611	-0.07%
2022/12/01	2	32.73	3	32.57	32.60	-1	8,585	-0.01%
2022/11/30	1.1	32.30	3	32.40	32.25	-1.9	8,446	-0.02%
2022/11/29	5	31.50	24	31.95	32.30	-19	8,323	-0.23%
2022/11/28	8	31.43	16	31.48	31.80	-8	8,270	-0.10%
2022/11/25	1.1	31.71	3	31.80	31.70	-1.9	8,255	-0.02%
2022/11/24	12	31.68	5	31.70	31.60	7	8,281	0.08%
2022/11/23	3	32.47	2	32.35	32.45	1	8,145	0.01%
2022/11/21	0	0.00	1	32.00	32.20	-1	8,075	-0.01%
2022/11/18	25	32.38	0	0.00	32.35	25	8,015	0.31%
2022/11/17	13	32.23	1	32.45	32.35	12	7,835	0.15%
2022/11/16	13	32.31	27	32.21	32.20	-14	7,714	-0.18%
2022/11/15	27	32.24	55.2	31.82	32.85	-28.1	7,443	-0.38%
2022/11/14	3.4	30.43	139	30.56	31.75	-135.7	6,511	-2.08%	大賣/鉅額交易
2022/11/11	3	28.80	5	28.92	28.90	-2	6,012	-0.03%
2022/11/10	11	28.63	0	0.00	28.35	11	5,982	0.18%
2022/11/09	0	0.00	1.5	28.60	28.70	-1.5	6,081	-0.02%
2022/11/07	3	28.20	0	0.00	28.45	3	6,299	0.05%
2022/11/03	1	27.85	0	0.00	27.75	1	6,373	0.02%
2022/11/02	0	0.00	1	28.15	28.20	-1	6,352	-0.02%
2022/10/31	0	0.00	21	27.49	27.25	-21	6,337	-0.33%
2022/10/24	0	0.00	6	27.85	27.90	-6	6,559	-0.09%
2022/10/21	6	27.83	0	0.00	27.60	6	6,571	0.09%
2022/10/20	6	27.94	34	27.43	28.10	-28	6,577	-0.43%
2022/10/19	0	0.00	10	28.05	27.95	-10	6,374	-0.16%
2022/10/18	2	27.95	7	27.71	28.05	-5	6,454	-0.08%
2022/10/17	3	27.80	0	0.00	27.70	3	6,913	0.04%
2022/10/13	9	27.64	12	27.30	27.20	-3	8,007	-0.04%
2022/10/12	16	27.74	0	0.00	27.85	16	8,092	0.20%
2022/10/11	42	27.25	0	0.00	27.20	42	8,176	0.51%
2022/10/07	0	0.00	10	27.85	27.75	-10	8,142	-0.12%
2022/10/06	0	0.00	10	27.95	27.90	-10	8,139	-0.12%
2022/10/05	1	28.30	10	28.30	28.10	-9	8,150	-0.11%
2022/10/04	0	0.00	4	27.90	28.15	-4	8,150	-0.05%
2022/10/03	5	27.85	3	27.78	27.75	2	8,291	0.02%
2022/09/30	95	28.62	0	0.00	28.50	95	8,389	1.13%
2022/09/29	12	29.60	84	29.40	29.60	-72	8,415	-0.86%
2022/09/28	79	28.13	0	0.00	28.05	79	8,293	0.95%
2022/09/27	0	0.00	1	28.50	28.75	-1	8,307	-0.01%
2022/09/26	12	28.30	4	28.30	28.30	8	8,345	0.10%
2022/09/23	1	29.05	0	0.00	29.05	1	8,419	0.01%
2022/09/22	27	29.18	0	0.00	29.10	27	8,454	0.32%
2022/09/21	2.5	30.01	0	0.00	30.05	2.5	8,428	0.03%
2022/09/20	10	30.48	11	30.12	30.50	-1	8,373	-0.01%
2022/09/19	11	29.56	100	29.53	29.65	-89	8,327	-1.07%
2022/09/16	0	0.00	2	30.20	30.10	-2	8,368	-0.02%
2022/09/15	5	30.28	9	30.33	30.20	-4	8,302	-0.05%
2022/09/14	2	30.18	3	30.18	30.20	-1	8,269	-0.01%
2022/09/13	5.3	30.40	13.1	30.25	30.35	-7.8	8,232	-0.09%
2022/09/12	6	29.72	3	29.73	29.85	3	8,082	0.04%
2022/09/08	1	27.90	11	29.18	29.10	-10	8,127	-0.12%
2022/09/07	50	27.80	5.3	27.78	27.75	44.7	8,038	0.56%
2022/09/06	10	27.95	10	28.20	28.20	0	8,023	0.00%
2022/09/05	0	0.00	11	28.31	28.40	-11	7,998	-0.14%
2022/09/02	1	28.55	0	0.00	28.55	1	8,033	0.01%
2022/09/01	18	28.55	0	0.00	29.05	18	8,016	0.22%
2022/08/31	5	28.95	0	0.00	29.00	5	7,968	0.06%
2022/08/30	1	28.65	2	28.70	28.80	-1	8,062	-0.01%
2022/08/29	32	28.65	0	0.00	28.55	32	8,047	0.40%
2022/08/26	1	29.20	1	29.20	29.25	0	8,065	0.00%
2022/08/25	0	0.00	1	29.05	29.20	-1	8,083	-0.01%
2022/08/23	13	29.00	0	0.00	28.95	13	8,513	0.15%
2022/08/22	6	28.82	0	0.00	28.90	6	8,550	0.07%
2022/08/19	2	29.00	0	0.00	29.00	2	8,553	0.02%
2022/08/17	0	0.00	93	28.92	29.10	-93	8,494	-1.09%
2022/08/16	22	28.85	0	0.00	28.75	22	8,460	0.26%
2022/08/15	8	29.03	3	29.05	29.10	5	8,378	0.06%
2022/08/12	5.3	28.36	0	0.00	28.40	5.3	8,207	0.06%
2022/08/11	15	28.23	0	0.00	28.30	15	8,195	0.18%
2022/08/10	0	0.00	10	27.65	27.60	-10	8,134	-0.12%
2022/08/08	0	0.00	1	27.20	27.30	-1	8,264	-0.01%
2022/08/05	1	26.85	21	26.85	26.95	-20	8,380	-0.24%
2022/08/04	7.1	26.29	1.1	26.13	26.30	6	8,421	0.07%
2022/08/03	6.1	26.64	0	0.00	26.50	6.1	8,464	0.07%
2022/08/02	9.1	26.82	0	0.00	26.85	9.1	8,437	0.11%
2022/08/01	10	27.05	1	27.05	27.05	9	8,445	0.11%
2022/07/29	0.1	26.95	46.5	26.95	26.80	-46.4	8,488	-0.55%
2022/07/28	0	0.00	5	27.50	27.35	-5	8,409	-0.06%
2022/07/27	0	0.00	5	27.40	27.55	-5	8,366	-0.06%
2022/07/26	35	27.81	0	0.00	27.85	35	8,303	0.42%
2022/07/25	0	0.00	0.5	27.60	27.60	-0.5	8,244	-0.01%
2022/07/22	33	27.06	17.1	27.29	27.50	15.9	8,195	0.19%
2022/07/21	59.1	25.95	31	26.10	26.55	28.1	7,790	0.36%
2022/07/20	1	28.25	0	0.00	27.70	1	7,145	0.01%
2022/07/11	3	27.60	0	0.00	27.55	3	7,355	0.04%
2022/07/08	30	28.84	0	0.00	28.70	30	7,164	0.42%
2022/07/04	31	28.78	0.9	28.75	28.65	30.1	6,706	0.45%
2022/07/01	31	28.85	10	28.70	28.70	21	6,695	0.31%
2022/06/30	4	29.55	0	0.00	29.50	4	6,610	0.06%
2022/06/28	0.2	30.70	0	0.00	30.65	0.2	6,504	0.00%
2022/06/27	0	0.00	0.2	31.30	31.20	-0.2	6,554	0.00%
2022/06/23	0.5	30.80	0	0.00	30.50	0.5	6,504	0.01%
2022/06/22	1	30.75	0.1	30.78	30.70	0.9	6,498	0.01%
2022/06/20	0	0.00	2	30.40	30.15	-2	6,511	-0.03%
2022/06/16	0	0.00	60	30.59	30.50	-60	6,450	-0.93%
2022/06/10	0	0.00	1	31.35	31.25	-1	6,702	-0.01%
2022/06/08	2	31.65	0	0.00	31.90	2	6,718	0.03%
2022/06/02	5	31.25	6	31.08	31.10	-1	6,702	-0.01%
2022/06/01	5	31.10	10	31.29	31.25	-5	6,852	-0.07%
2022/05/31	0	0.00	2	30.50	31.30	-2	6,787	-0.03%
2022/05/27	2	29.70	2	29.75	29.75	0	6,405	0.00%
2022/05/25	2.1	29.22	0	0.00	29.30	2.1	6,557	0.03%
2022/05/24	51	29.10	0	0.00	29.00	51	6,666	0.76%
2022/05/19	6	29.17	0	0.00	29.10	6	6,695	0.09%
2022/05/16	0	0.00	11	29.42	29.60	-11	6,825	-0.16%
2022/05/13	15	29.00	0	0.00	29.00	15	6,772	0.22%
2022/05/12	5	29.16	0	0.00	29.00	5	6,675	0.07%
2022/05/11	8	29.45	9	29.57	29.50	-1	6,638	-0.02%
2022/05/10	2.2	29.86	0	0.00	30.05	2.2	6,568	0.03%
2022/05/09	2.1	30.03	3	30.08	30.00	-0.9	6,549	-0.01%
2022/05/06	1	30.85	3	30.80	30.85	-2	6,517	-0.03%
2022/05/05	0	0.00	2	31.55	31.55	-2	6,481	-0.03%
2022/05/04	0	0.00	2	31.30	31.15	-2	6,411	-0.03%
2022/05/03	0.1	30.90	14	31.01	31.15	-13.9	6,489	-0.21%
2022/04/29	2.1	30.96	39	31.11	30.95	-36.9	6,510	-0.57%
2022/04/28	2	30.85	0	0.00	31.05	2	6,547	0.03%
2022/04/27	34	31.16	100	31.30	31.05	-66	6,549	-1.01%
2022/04/26	17	32.12	4	32.03	31.90	13	6,488	0.20%
2022/04/25	10	31.38	0	0.00	31.30	10	6,284	0.16%
2022/04/22	4	32.40	6	32.36	32.60	-2	6,055	-0.03%
2022/04/21	117	32.50	10	32.45	32.40	107	5,908	1.81%	大買/鉅額交易
2022/04/20	10	31.60	2	31.28	31.65	8	5,624	0.14%
2022/04/19	1	30.65	0	0.00	30.50	1	5,509	0.02%
2022/04/15	5	31.17	7	31.07	30.95	-2	5,598	-0.04%
2022/04/12	3	30.90	0	0.00	30.75	3	5,697	0.05%
2022/04/11	1	31.50	1	31.10	31.10	0	5,680	0.00%
2022/04/07	6	31.59	3	31.25	31.05	3	5,707	0.05%
2022/04/06	1	31.50	7	31.70	31.90	-6	5,645	-0.11%
2022/04/01	1	31.40	0	0.00	31.65	1	5,596	0.02%
2022/03/31	1	31.65	0	0.00	31.55	1	5,583	0.02%
2022/03/28	2	30.53	1	30.88	31.00	1	5,471	0.02%
2022/03/23	5	31.52	0	0.00	31.55	5	5,467	0.09%
2022/03/22	0	0.00	2	31.52	31.50	-2	5,453	-0.04%
2022/03/21	1	31.30	2	31.55	31.35	-1	5,454	-0.02%
2022/03/17	0	0.00	1	31.10	31.20	-1	5,442	-0.02%
2022/03/16	1	29.85	0	0.00	30.25	1	5,364	0.02%
2022/03/15	3	29.95	0	0.00	29.95	3	5,320	0.06%
2022/03/14	6	30.10	0	0.00	30.20	6	5,336	0.11%
2022/03/10	2.1	30.60	0	0.00	30.70	2.1	5,337	0.04%
2022/03/08	0.3	30.23	0	0.00	29.85	0.3	5,272	0.01%
2022/03/07	7.2	30.95	0	0.00	30.70	7.2	5,152	0.14%
2022/03/04	2	32.00	0	0.00	32.00	2	5,176	0.04%
2022/03/02	0	0.00	1	32.35	32.20	-1	5,254	-0.02%
2022/03/01	0	0.00	1	32.20	32.60	-1	5,214	-0.02%
2022/02/25	1.1	31.91	0	0.00	32.10	1.1	5,165	0.02%
2022/02/24	4.1	32.29	1	32.25	32.10	3.1	5,081	0.06%
2022/02/22	6	32.91	0	0.00	32.90	6	5,014	0.12%
2022/02/21	1	33.35	0	0.00	33.30	1	5,007	0.02%
2022/02/18	4	33.15	0	0.00	33.10	4	4,989	0.08%
2022/02/17	2	33.45	1	32.91	33.35	1	4,966	0.02%
2022/02/15	2	32.55	0	0.00	32.35	2	4,796	0.04%
2022/02/14	1	32.30	0	0.00	32.15	1	4,748	0.02%
2022/02/11	1	32.85	0	0.00	32.75	1	4,742	0.02%
2022/02/09	1	32.70	2	32.70	32.90	-1	4,780	-0.02%
2022/01/26	0	32.08	0	0.00	31.95	0	4,778	0.00%
2022/01/25	0.1	32.08	6	32.00	31.95	-5.9	4,872	-0.12%
2022/01/20	0	0.00	3	33.08	33.20	-3	4,784	-0.06%
2022/01/14	0	0.00	1	32.75	32.65	-1	5,019	-0.02%
2022/01/13	0	0.00	5	32.66	32.75	-5	5,167	-0.10%
2022/01/12	1	32.40	2	32.40	32.45	-1	5,150	-0.02%
2022/01/11	1	32.25	0	0.00	32.20	1	5,137	0.02%
2022/01/10	1	32.30	0	0.00	32.35	1	5,102	0.02%
2022/01/07	0	32.90	0	0.00	32.80	0	5,069	0.00%
2022/01/06	0	32.95	0	0.00	32.85	0	5,035	0.00%
2022/01/05	0	0.00	1	33.00	32.85	-1	5,068	-0.02%
2022/01/04	1	32.80	0	0.00	32.80	1	5,129	0.02%
2022/01/03	0	0.00	42	33.30	32.80	-42	5,158	-0.81%
2021/12/30	0	33.27	1	33.20	33.15	-1	5,185	-0.02%
2021/12/29	0	0.00	0.1	33.25	33.25	-0.1	5,219	0.00%
2021/12/27	0	0.00	10	33.18	33.15	-10	5,277	-0.19%
2021/12/24	0	0.00	2	32.93	32.95	-2	5,391	-0.04%
2021/12/22	4	32.65	0	0.00	32.60	4	5,552	0.07%
2021/12/21	1	32.60	1	32.65	32.60	0	5,582	0.00%
2021/12/20	1	32.40	0	0.00	32.35	1	5,614	0.02%
2021/12/17	5	32.60	0	0.00	32.50	5	5,665	0.09%
2021/12/16	6	32.64	2	32.70	32.60	4	5,661	0.07%
2021/12/15	1	32.80	0	0.00	32.70	1	5,722	0.02%
2021/12/13	5	33.12	0	0.00	33.00	5	5,812	0.09%
2021/12/09	1	33.80	0	0.00	34.00	1	5,751	0.02%
2021/12/08	0	0.00	3	33.90	33.95	-3	5,866	-0.05%
2021/12/07	0	0.00	2	33.40	33.30	-2	5,791	-0.03%
2021/12/06	1	32.95	0	0.00	33.00	1	5,773	0.02%
2021/12/03	4	32.65	1	32.90	32.70	3	5,831	0.05%
2021/12/02	1	32.35	0.4	32.50	32.50	0.6	5,807	0.01%
2021/12/01	2	32.60	0	0.00	32.50	2	5,831	0.03%
2021/11/30	1	32.85	10.6	32.10	32.05	-9.6	5,852	-0.16%
2021/11/29	8	32.85	0	0.00	32.75	8	5,690	0.14%
2021/11/26	3	33.65	1	33.25	33.25	2	5,718	0.03%
2021/11/25	1	33.90	1	33.85	33.95	0	5,753	0.00%
2021/11/23	1	33.90	0	0.00	33.80	1	5,893	0.02%
2021/11/19	2	34.90	0	0.00	34.70	2	6,017	0.03%
2021/11/18	0	0.00	1	35.20	34.95	-1	6,019	-0.02%
2021/11/15	0	0.00	2	35.00	34.75	-2	6,128	-0.03%
2021/11/09	0	0.00	1	34.85	34.90	-1	6,339	-0.02%
2021/11/05	0	0.00	10	33.85	33.75	-10	6,333	-0.16%
2021/11/04	0	0.00	1	33.90	33.85	-1	6,327	-0.02%
2021/10/29	0	0.00	2	34.15	34.10	-2	6,284	-0.03%
2021/10/27	2	35.15	0	0.00	35.10	2	6,254	0.03%
2021/10/26	1	34.75	0	0.00	35.00	1	6,157	0.02%
2021/10/22	1	33.80	1	34.00	33.70	0	6,100	0.00%
2021/10/15	3	33.15	0	0.00	33.20	3	6,101	0.05%
2021/10/13	0	0.00	1	32.65	32.35	-1	6,277	-0.02%
2021/10/12	10.1	32.08	0	0.00	32.40	10.1	6,313	0.16%
2021/10/07	3	33.10	0	0.00	33.25	3	6,393	0.05%
2021/10/01	2	33.00	2	33.00	33.05	0	6,872	0.00%
2021/09/29	0	0.00	23	33.42	33.45	-23	6,945	-0.33%
2021/09/24	0	0.00	10	34.15	33.70	-10	7,367	-0.14%
2021/09/22	10	33.35	0	0.00	33.00	10	7,854	0.13%
2021/09/14	5	34.05	1	33.95	33.95	4	8,094	0.05%
2021/09/13	0	0.00	2	33.43	34.05	-2	8,094	-0.02%
2021/09/09	1	31.90	0	0.00	32.50	1	8,238	0.01%
2021/09/08	1	32.25	0	0.00	31.95	1	8,235	0.01%
2021/09/07	10	32.35	0	0.00	32.35	10	8,257	0.12%
2021/09/03	0	0.00	1	32.65	32.75	-1	8,440	-0.01%
2021/08/30	3	32.40	0	0.00	32.60	3	8,772	0.03%
2021/08/26	4	32.03	0	0.00	31.95	4	9,168	0.04%
2021/08/25	2	32.50	0	0.00	32.75	2	9,145	0.02%
2021/08/24	1	32.30	5	32.39	32.70	-4	9,257	-0.04%
2021/08/23	1	32.45	1	32.45	32.50	0	9,611	0.00%
2021/08/20	4	32.56	3	32.75	32.50	1	9,818	0.01%
2021/08/18	0	32.75	0	0.00	33.30	0	10,372	0.00%
2021/08/17	1	33.10	0	0.00	32.70	1	10,588	0.01%
2021/08/16	1	33.55	0	0.00	33.60	1	10,836	0.01%
2021/08/13	1	33.80	0	0.00	33.80	1	10,948	0.01%
2021/08/09	1	34.90	0.3	35.15	35.15	0.7	11,826	0.01%
2021/08/04	22	35.65	1	35.45	35.45	21	12,405	0.17%
2021/07/30	10	35.45	2	35.40	35.30	8	12,576	0.06%
2021/07/29	1	35.70	0	0.00	35.85	1	12,596	0.01%
2021/07/28	2	35.00	0	0.00	35.25	2	12,667	0.02%
2021/07/23	2	35.88	0	0.00	35.80	2	13,342	0.01%
2021/07/22	3	35.50	0	0.00	35.80	3	13,710	0.02%
2021/07/21	1	35.90	4	36.05	35.90	-3	13,726	-0.02%
2021/07/15	0.1	37.40	0	0.00	37.50	0.1	13,853	0.00%
2021/07/14	3	37.50	0	0.00	37.15	3	13,869	0.02%
2021/07/13	11	38.39	1	38.25	38.15	10	13,985	0.07%
2021/07/12	3	39.00	30	39.00	38.60	-27	14,026	-0.19%
2021/07/09	36	38.50	6	38.39	38.75	30	14,034	0.21%
2021/07/08	0	0.00	3	38.00	38.15	-3	14,000	-0.02%
2021/07/06	0	0.00	12	37.89	38.05	-12	13,988	-0.09%
2021/07/05	3	37.93	20	37.90	38.05	-17	14,059	-0.12%
2021/07/02	6	38.48	7	38.16	38.10	-1	13,988	-0.01%
2021/07/01	26	39.71	29	38.68	38.55	-3	13,949	-0.02%
2021/06/30	28	38.83	33	39.01	39.30	-5	13,720	-0.04%
2021/06/29	3	37.48	0	0.00	37.65	3	13,289	0.02%
2021/06/28	19	38.36	2	38.55	38.15	17	13,265	0.13%
2021/06/25	0	0.00	4	37.83	37.55	-4	13,125	-0.03%
2021/06/21	0	0.00	2	36.40	35.90	-2	13,422	-0.01%
2021/06/16	0	0.00	22	36.21	36.50	-22	13,502	-0.16%
2021/06/15	0	0.00	4	36.79	36.40	-4	13,571	-0.03%
2021/06/11	1	37.20	2	36.70	36.90	-1	13,716	-0.01%
2021/06/10	3	37.80	6	37.45	37.35	-3	13,723	-0.02%
2021/06/09	1	38.25	3	37.55	37.35	-2	13,743	-0.01%
2021/06/08	2	38.58	15	38.60	38.35	-13	13,778	-0.09%
2021/06/07	4	38.45	10	38.18	39.00	-6	14,019	-0.04%
2021/06/04	3	38.20	3	38.05	38.05	0	13,859	0.00%
2021/06/03	2	38.23	13	38.23	38.50	-11	13,728	-0.08%
2021/06/02	1	37.50	2	37.85	37.85	-1	13,682	-0.01%
2021/06/01	1	37.35	4	37.69	37.80	-3	13,625	-0.02%
2021/05/31	32	37.47	36.1	37.08	37.65	-4.1	13,578	-0.03%
2021/05/28	7.1	38.24	20.4	38.06	38.25	-13.3	13,299	-0.10%
2021/05/27	29	38.21	15	38.21	38.35	14	13,175	0.11%
2021/05/26	0	0.00	5	37.56	37.80	-5	12,960	-0.04%
2021/05/25	12	36.85	0	0.00	37.00	12	12,783	0.09%
2021/05/24	3	37.03	15	36.95	36.80	-12	12,634	-0.09%
2021/05/21	12	36.28	16	35.83	36.10	-4	12,440	-0.03%
2021/05/20	7	35.40	3	35.68	35.70	4	12,310	0.03%
2021/05/19	2	34.80	8	35.39	35.35	-6	12,171	-0.05%
2021/05/18	1	33.25	0	0.00	34.25	1	11,971	0.01%
2021/05/17	1	31.50	6	31.54	31.65	-5	11,800	-0.04%
2021/05/14	0.2	31.50	18	31.46	31.50	-17.8	11,559	-0.15%
2021/05/13	1	31.25	30	30.78	30.70	-29	11,453	-0.25%
2021/05/12	32	30.67	3	31.75	30.85	29	11,283	0.26%
2021/05/11	2	34.35	0	0.00	33.65	2	11,051	0.02%
2021/05/07	0	0.00	10	34.00	34.20	-10	10,994	-0.09%
2021/05/06	25	33.48	0	0.00	33.55	25	11,031	0.23%
2021/05/05	0	0.00	10	33.78	33.45	-10	11,029	-0.09%
2021/05/04	2	33.55	3	33.10	33.05	-1	11,013	-0.01%
2021/05/03	11	34.35	0	0.00	34.90	11	10,788	0.10%
2021/04/29	2	35.85	1	36.55	35.60	1	10,561	0.01%
2021/04/28	1	37.60	11	36.24	37.50	-10	10,340	-0.10%
2021/04/27	0	0.00	41	35.84	35.85	-41	10,164	-0.40%
2021/04/26	2	35.00	4	35.19	35.20	-2	10,130	-0.02%
2021/04/23	0	0.00	10	34.80	35.00	-10	10,138	-0.10%
2021/04/22	7	35.45	33	35.82	35.00	-26	10,142	-0.26%
2021/04/21	4	36.28	4	36.16	36.25	0	10,063	0.00%
2021/04/20	5	35.96	9	36.02	36.50	-4	10,093	-0.04%
2021/04/19	17	36.06	8	35.93	36.15	9	10,331	0.09%
2021/04/16	0	0.00	11	35.20	35.40	-11	10,404	-0.11%
2021/04/15	0	0.00	1	34.75	34.50	-1	10,405	-0.01%
2021/04/14	12	34.30	6	34.33	34.10	6	10,344	0.06%
2021/04/13	11	34.91	0	0.00	34.25	11	10,358	0.11%
2021/04/12	0	0.00	2.3	34.24	34.35	-2.3	10,205	-0.02%
2021/04/09	2	33.75	6	33.77	34.15	-4	10,219	-0.04%
2021/04/08	0.7	33.25	5	33.39	33.50	-4.3	10,166	-0.04%
2021/04/06	1	33.30	4	33.63	33.40	-3	10,212	-0.03%
2021/04/01	2	33.05	0	0.00	33.15	2	10,136	0.02%
2021/03/30	1	32.85	4	33.05	33.10	-3	9,992	-0.03%
2021/03/29	1	32.90	6	33.01	33.10	-5	10,029	-0.05%
2021/03/26	0	0.00	15	32.96	32.95	-15	10,034	-0.15%
2021/03/25	0	0.00	3.3	32.31	32.30	-3.3	9,869	-0.03%
2021/03/24	0	0.00	1	32.80	31.85	-1	9,895	-0.01%
2021/03/22	1	32.15	0	0.00	32.30	1	10,024	0.01%
2021/03/19	8	32.52	2	32.80	32.50	6	10,043	0.06%
2021/03/18	3	32.95	0	0.00	33.10	3	9,850	0.03%
2021/03/17	10	32.93	10	32.95	32.95	0	9,958	0.00%
2021/03/16	2	32.85	60	32.36	32.75	-58	10,270	-0.56%
2021/03/15	0	0.00	5	32.29	32.30	-5	10,274	-0.05%
2021/03/12	0	0.00	2	32.05	32.15	-2	10,378	-0.02%
2021/03/11	12	32.25	55	31.93	32.25	-43	10,357	-0.42%
2021/03/10	0	0.00	14	31.01	31.00	-14	10,132	-0.14%
2021/03/09	11	30.91	4	31.01	31.10	7	10,283	0.07%
2021/03/08	1	30.55	3	30.95	30.50	-2	10,323	-0.02%
2021/03/05	7	30.51	2	30.63	30.50	5	10,312	0.05%
2021/03/04	0.1	30.40	0	0.00	30.40	0.1	10,968	0.00%
2021/03/03	3	30.30	1	30.45	30.30	2	11,056	0.02%
2021/03/02	3	30.35	3	30.55	29.80	0	11,088	0.00%
2021/02/26	2	30.10	1	30.25	30.20	1	11,149	0.01%
2021/02/25	2.3	30.45	14	30.75	30.70	-11.7	11,298	-0.10%
2021/02/24	3	30.47	10	30.48	30.35	-7	11,589	-0.06%
2021/02/23	10	30.25	6	30.20	30.30	4	11,911	0.03%
2021/02/22	1	29.75	0	0.00	29.65	1	12,299	0.01%
2021/02/19	1	29.20	0	0.00	29.50	1	12,681	0.01%
2021/02/18	5	29.55	1	29.55	29.55	4	13,063	0.03%
2021/02/17	0	0.00	2	29.20	29.05	-2	13,357	-0.01%
2021/02/03	1	29.10	2	29.00	29.00	-1	14,616	-0.01%
2021/01/29	0.1	28.40	4	28.50	28.00	-3.9	15,437	-0.03%
2021/01/28	3	28.90	23	28.86	28.85	-20	15,340	-0.13%
2021/01/27	3	28.93	0.3	29.10	28.75	2.7	15,262	0.02%
2021/01/26	1	28.50	0	0.00	28.90	1	15,242	0.01%
2021/01/22	0.3	28.40	1	28.60	28.50	-0.7	15,340	0.00%
2021/01/21	0	0.00	10	28.47	28.45	-10	15,323	-0.07%
2021/01/20	5	28.40	13	28.31	28.25	-8	15,336	-0.05%
2021/01/19	2	29.15	0	0.00	29.10	2	15,105	0.01%
2021/01/18	3	28.87	0	0.00	29.20	3	15,069	0.02%
2021/01/15	11.1	29.28	0	0.00	29.30	11.1	15,015	0.07%
2021/01/13	1	29.00	1	29.45	29.50	0	14,944	0.00%
2021/01/12	42	29.12	10	29.05	29.05	32	14,870	0.22%
2021/01/11	21	30.32	0	0.00	30.20	21	14,524	0.14%
2021/01/08	2	30.45	2	30.70	31.00	0	14,350	0.00%
2021/01/07	0	0.00	28	30.85	30.85	-28	14,180	-0.20%
2021/01/06	15	30.76	0	0.00	30.75	15	14,119	0.11%
2021/01/04	5	31.40	4	31.46	31.45	1	14,069	0.01%
2020/12/31	4	31.43	1	31.35	31.40	3	14,003	0.02%
2020/12/30	11	31.07	0	0.00	31.40	11	13,899	0.08%
2020/12/29	4	31.11	0	0.00	31.05	4	13,864	0.03%
2020/12/28	1	30.90	0	0.00	30.90	1	13,862	0.01%
2020/12/25	1	30.60	10	30.70	30.75	-9	13,877	-0.06%
2020/12/24	12	30.65	5	30.57	30.55	7	13,863	0.05%
2020/12/23	4	30.33	17	30.48	30.55	-13	13,884	-0.09%
2020/12/22	5	31.00	0	0.00	30.65	5	13,894	0.04%
2020/12/21	0	0.00	2	31.10	31.30	-2	13,931	-0.01%
2020/12/18	1	30.95	4	31.08	30.95	-3	13,927	-0.02%
2020/12/17	1	31.15	0	0.00	31.25	1	13,906	0.01%
2020/12/16	1	31.35	9	31.54	31.55	-8	13,827	-0.06%
2020/12/15	1	30.90	1	31.40	31.15	0	13,600	0.00%
2020/12/14	0	0.00	3	31.05	30.95	-3	13,489	-0.02%
2020/12/11	20	31.41	2	31.40	31.30	18	13,480	0.13%
2020/12/10	27	31.70	15	31.98	31.95	12	13,240	0.09%
2020/12/09	2	31.23	1.2	31.21	31.35	0.8	12,738	0.01%
2020/12/08	17	31.38	1	31.45	31.35	16	12,666	0.13%
2020/12/07	73.2	31.19	0	0.00	31.10	73.2	12,545	0.58%
2020/12/04	12	31.29	0	31.20	31.25	12	12,476	0.10%
2020/12/03	7	31.09	2	31.28	31.45	5	12,348	0.04%
2020/12/02	47	30.83	0	0.00	31.00	47	12,121	0.39%
2020/12/01	19	31.08	5	30.90	31.00	14	12,023	0.12%
2020/11/30	31.2	31.09	1	31.20	31.25	30.2	11,925	0.25%
2020/11/27	9	30.66	4	30.76	30.80	5	11,275	0.04%
2020/11/26	5	31.06	0	0.00	31.10	5	11,164	0.04%
2020/11/25	0	0.00	5	31.32	31.40	-5	11,203	-0.04%
2020/11/24	17	30.86	14	30.71	30.80	3	11,101	0.03%
2020/11/23	17	31.59	3	31.50	31.55	14	10,777	0.13%
2020/11/20	9	31.36	17	31.66	31.90	-8	10,402	-0.08%
2020/11/19	13	31.30	32	30.93	31.00	-19	10,081	-0.19%
2020/11/18	43	30.39	32	30.81	31.00	11	9,627	0.11%
2020/11/17	7	30.04	19	30.10	29.90	-12	9,291	-0.13%
2020/11/16	0	0.00	19	29.24	29.50	-19	9,028	-0.21%
2020/11/13	7	29.01	17	29.12	28.95	-10	8,865	-0.11%
2020/11/12	5	28.41	7	28.70	28.55	-2	8,734	-0.02%
2020/11/11	8	28.37	47	28.53	28.90	-39	8,622	-0.45%
2020/11/10	14	27.28	43	27.45	27.70	-29	7,857	-0.37%
2020/11/09	2	26.30	2	26.23	26.15	0	7,005	0.00%
2020/11/06	1	25.70	6	25.85	25.85	-5	7,014	-0.07%
2020/11/03	1	25.35	0	0.00	25.55	1	7,313	0.01%
2020/10/30	15	25.36	0	0.00	25.20	15	7,507	0.20%
2020/10/29	7	25.64	0	0.00	25.70	7	7,431	0.09%
2020/10/28	16	26.07	0	0.00	26.05	16	7,456	0.21%
2020/10/23	1	26.55	3	26.60	26.60	-2	7,856	-0.03%
2020/10/21	1	25.90	0	0.00	25.90	1	8,813	0.01%
2020/10/20	2	25.90	0	0.00	26.00	2	8,924	0.02%
2020/10/19	53	26.15	20	26.10	25.95	33	9,052	0.36%
2020/10/16	22	26.09	0	0.00	25.95	22	9,119	0.24%
2020/10/15	1	26.25	0	0.00	26.25	1	9,184	0.01%
2020/10/14	0	0.00	7	26.58	26.55	-7	9,292	-0.08%
2020/10/13	0	0.00	1	26.45	26.60	-1	9,822	-0.01%
2020/10/12	2	26.33	2	26.50	26.65	0	10,302	0.00%
2020/10/08	6	26.90	0	0.00	26.95	6	10,267	0.06%
2020/10/07	1	26.85	0	0.00	26.85	1	10,332	0.01%
2020/10/06	0	0.00	2	27.10	27.15	-2	10,366	-0.02%
2020/09/30	2	26.45	0	0.00	26.15	2	10,502	0.02%
2020/09/28	0	0.00	1	26.10	26.10	-1	10,654	-0.01%
2020/09/25	14	25.61	0	0.00	25.60	14	10,677	0.13%
2020/09/24	8.1	25.97	0	0.00	26.05	8.1	10,601	0.08%
2020/09/23	0	0.00	2.3	26.76	26.65	-2.3	10,526	-0.02%
2020/09/22	3	26.87	0	0.00	26.80	3	10,633	0.03%
2020/09/21	1	27.15	1	27.20	27.20	0	10,631	0.00%
2020/09/18	0	0.00	1	27.05	27.00	-1	10,711	-0.01%
2020/09/17	0	0.00	1	27.05	27.10	-1	10,712	-0.01%
2020/09/16	7	27.03	0	0.00	27.00	7	10,798	0.06%
2020/09/15	0	0.00	1	27.20	27.25	-1	10,878	-0.01%
2020/09/14	5	27.05	0	0.00	26.95	5	11,352	0.04%
2020/09/11	3	26.92	0	0.00	27.00	3	11,406	0.03%
2020/09/10	0	0.00	0.3	27.30	27.10	-0.3	11,392	0.00%
2020/09/08	2	27.13	0	0.00	27.20	2	11,452	0.02%
2020/09/07	2	27.25	0	0.00	27.30	2	11,587	0.02%
2020/09/04	13	27.11	0	0.00	27.25	13	11,760	0.11%
2020/09/03	3	27.47	0	0.00	27.35	3	11,737	0.03%
2020/09/02	3	27.37	12	27.31	27.55	-9	11,788	-0.08%
2020/09/01	1	27.65	2	27.40	27.65	-1	11,929	-0.01%
2020/08/28	0	0.00	1	27.95	27.90	-1	11,910	-0.01%
2020/08/27	1	27.70	0	0.00	27.75	1	12,026	0.01%
2020/08/26	0	0.00	104	28.00	28.00	-104	12,358	-0.84%	大賣/鉅額交易
2020/08/25	17	28.07	3	28.20	27.85	14	12,456	0.11%
2020/08/24	30	27.20	1	27.15	27.55	29	12,643	0.23%
2020/08/21	71	26.87	0	0.00	26.85	71	13,102	0.54%
2020/08/20	9	26.68	36	26.90	26.70	-27	13,735	-0.20%
2020/08/19	7	27.51	0	0.00	27.30	7	14,117	0.05%
2020/08/18	5	28.44	0	0.00	28.05	5	13,993	0.04%
2020/08/17	2	28.63	63	28.70	28.75	-61	14,127	-0.43%
2020/08/14	2	27.70	0	0.00	27.70	2	14,201	0.01%
2020/08/13	1.3	27.89	0	0.00	27.85	1.3	14,229	0.01%
2020/08/12	3	28.03	2	27.95	27.90	1	14,371	0.01%
2020/08/11	0	0.00	11	28.30	28.25	-11	14,358	-0.08%
2020/08/07	3	27.98	8	27.94	27.95	-5	14,409	-0.03%
2020/08/06	0	0.00	18	27.79	27.75	-18	14,389	-0.13%
2020/08/05	2	27.70	14	27.50	27.65	-12	14,422	-0.08%
2020/08/04	1	26.55	7	26.72	27.10	-6	14,453	-0.04%
2020/08/03	5	26.61	1	26.80	26.45	4	14,621	0.03%
2020/07/31	1	26.70	1	26.70	26.55	0	14,618	0.00%
2020/07/30	9	26.22	0	0.00	26.45	9	14,656	0.06%
2020/07/29	15	25.57	1	25.90	26.10	14	14,649	0.10%
2020/07/28	49	26.21	15	26.29	26.50	34	14,507	0.23%
2020/07/27	91	27.89	14	28.22	27.00	77	14,324	0.54%
2020/07/24	8	29.39	4.1	29.84	29.30	3.9	13,863	0.03%
2020/07/23	2	30.10	3	29.95	30.00	-1	13,831	-0.01%
2020/07/22	6	29.65	5	29.76	29.85	1	13,793	0.01%
2020/07/21	1	29.25	9	29.52	29.45	-8	13,754	-0.06%
2020/07/20	14	29.36	6	29.45	29.50	8	13,691	0.06%
2020/07/17	31	30.25	46	30.20	29.70	-15	13,678	-0.11%
2020/07/16	2	29.50	5	29.71	29.95	-3	13,319	-0.02%
2020/07/15	5	28.64	0	0.00	28.70	5	12,869	0.04%
2020/07/14	4	28.48	0.2	28.45	28.35	3.8	12,851	0.03%
2020/07/13	2	28.88	3	28.82	28.75	-1	12,864	-0.01%
2020/07/10	7	28.58	0	0.00	28.30	7	12,950	0.05%
2020/07/09	4	29.05	5	29.12	28.95	-1	12,859	-0.01%
2020/07/08	4	28.95	0	0.00	28.95	4	12,805	0.03%
2020/07/07	13	29.17	4	29.08	29.15	9	12,773	0.07%
2020/07/06	0	0.00	1	29.05	29.05	-1	12,761	-0.01%
2020/07/03	1	29.05	2	28.98	29.00	-1	12,833	-0.01%
2020/07/02	13	28.76	2	28.80	29.10	11	12,958	0.08%
2020/07/01	4	28.88	5	28.80	28.75	-1	13,069	-0.01%
2020/06/30	2	28.80	0	0.00	28.80	2	13,043	0.02%
2020/06/29	2	28.40	0	0.00	28.50	2	13,132	0.02%
2020/06/23	0	0.00	3	29.13	29.10	-3	13,239	-0.02%
2020/06/22	8.2	28.99	8	28.91	29.00	0.2	13,282	0.00%
2020/06/19	6	28.90	7	28.88	28.50	-1	13,298	-0.01%
2020/06/18	5	28.82	0	0.00	28.75	5	12,899	0.04%
2020/06/17	2	28.95	2	29.10	28.95	0	12,936	0.00%
2020/06/16	2	28.75	0	0.00	29.05	2	13,131	0.02%
2020/06/15	1	28.60	0	0.00	28.30	1	13,300	0.01%
2020/06/12	7	28.69	1	28.35	28.90	6	13,353	0.04%
2020/06/11	10	29.47	35	29.46	29.35	-25	13,386	-0.19%
2020/06/10	20	30.10	17	30.09	30.25	3	13,319	0.02%
2020/06/09	17	30.20	0	0.00	30.25	17	13,570	0.13%
2020/06/08	28	30.31	25	30.23	30.40	3	13,595	0.02%
2020/06/05	5	30.12	3	30.20	30.20	2	13,451	0.01%
2020/06/04	1	30.05	3	30.12	30.15	-2	13,406	-0.01%
2020/06/03	3	30.15	25	30.02	30.10	-22	13,426	-0.16%
2020/06/02	1	29.45	3	29.52	29.40	-2	13,323	-0.02%
2020/06/01	6	29.58	4	29.60	29.40	2	12,974	0.02%
2020/05/29	4	29.18	10	29.20	29.55	-6	12,915	-0.05%
2020/05/28	10	29.12	5	28.98	29.00	5	12,634	0.04%
2020/05/27	44	29.79	24	30.06	29.65	20	12,217	0.16%
2020/05/26	43	28.74	7	29.01	29.60	36	11,611	0.31%
2020/05/25	7	27.46	3	27.40	27.50	4	11,047	0.04%
2020/05/22	9	27.73	33	27.66	27.50	-24	10,984	-0.22%
2020/05/21	46	28.42	3	28.13	28.45	43	10,759	0.40%
2020/05/19	5	27.05	1.1	27.14	27.45	3.9	10,489	0.04%
2020/05/18	2	26.80	0.1	26.80	26.70	1.9	10,325	0.02%
2020/05/15	3	26.87	1	27.05	26.65	2	10,262	0.02%
2020/05/14	3	26.88	3	26.97	26.95	0	10,183	0.00%
2020/05/13	2	27.55	1	27.55	27.55	1	10,022	0.01%
2020/05/12	5	27.82	0	0.00	27.75	5	9,962	0.05%
2020/05/11	1	28.30	1	28.15	28.10	0	9,872	0.00%
2020/05/08	10	27.98	6	28.23	27.75	4	9,706	0.04%
2020/05/07	6	27.20	8	27.10	27.35	-2	9,495	-0.02%
2020/05/06	3.6	27.36	2	27.50	27.30	1.6	9,474	0.02%
2020/05/05	6	27.97	0	0.00	27.90	6	9,376	0.06%
2020/05/04	8	27.82	42	27.91	28.10	-34	9,382	-0.36%
2020/04/30	41	27.85	1	27.85	28.20	40	9,314	0.43%
2020/04/29	0	0.00	7	27.67	27.85	-7	9,177	-0.08%
2020/04/28	1	27.40	1	27.30	27.20	0	9,097	0.00%
2020/04/27	1	27.90	3	27.45	27.80	-2	9,200	-0.02%
2020/04/24	1	26.65	0.7	26.80	26.60	0.3	9,080	0.00%
2020/04/23	3	26.80	0	0.00	26.80	3	9,016	0.03%
2020/04/22	4	26.45	3	26.50	26.95	1	8,917	0.01%
2020/04/21	2	27.88	0	0.00	27.30	2	8,813	0.02%
2020/04/20	8	28.75	0	0.00	28.90	8	8,633	0.09%
2020/04/17	2	28.58	113	29.24	28.55	-111	8,610	-1.29%	大賣/鉅額交易
2020/04/16	3	28.85	1	28.70	28.80	2	8,515	0.02%
2020/04/15	5	29.24	13	29.25	29.50	-8	8,415	-0.10%
2020/04/14	1	28.20	1	28.45	28.80	0	8,310	0.00%
2020/04/13	0	0.00	1	28.00	27.90	-1	8,254	-0.01%
2020/04/09	7	27.94	2	27.85	28.00	5	8,183	0.06%
2020/04/08	2	27.25	0	0.00	27.30	2	8,102	0.02%
2020/04/07	8	27.01	1	27.10	26.90	7	7,955	0.09%
2020/04/06	110	26.17	0	0.00	26.30	110	7,780	1.41%	大買/鉅額交易
2020/04/01	1	25.85	109	25.72	26.20	-108	7,564	-1.43%	大賣/鉅額交易
2020/03/31	1	26.75	1	26.25	25.65	0	7,418	0.00%
2020/03/27	2	26.65	2	26.65	26.50	0	7,103	0.00%
2020/03/26	4	25.50	11	25.20	25.75	-7	7,008	-0.10%
2020/03/25	5	25.00	0	0.00	25.20	5	6,976	0.07%
2020/03/24	100	24.05	0	0.00	24.05	100	6,844	1.46%
2020/03/23	0	0.00	1	23.40	23.00	-1	6,793	-0.01%
2020/03/20	18	24.63	0	0.00	23.35	18	6,717	0.27%
2020/03/19	12	23.71	10	23.00	22.90	2	6,479	0.03%
2020/03/18	19	26.15	10	25.60	25.40	9	6,255	0.14%
2020/03/17	1	26.50	0	0.00	26.50	1	6,094	0.02%
2020/03/16	1	27.40	4	27.66	27.40	-3	5,901	-0.05%
2020/03/13	10	27.45	13	28.12	28.30	-3	5,764	-0.05%
2020/03/12	3	30.48	1	30.00	30.05	2	5,442	0.04%
2020/03/11	3	31.95	0.5	32.10	31.95	2.5	5,292	0.05%
2020/03/10	2	31.75	0	0.00	31.75	2	5,237	0.04%
2020/03/09	5	32.15	5	32.40	32.05	0	5,207	0.00%
2020/03/06	5	33.35	0	0.00	33.10	5	5,101	0.10%
2020/03/04	1	34.20	9	33.83	34.10	-8	5,116	-0.16%
2020/03/02	2	33.03	0	0.00	33.05	2	5,006	0.04%
2020/02/27	1	33.90	0	0.00	34.10	1	5,091	0.02%
2020/02/26	8	34.21	5	34.20	34.05	3	4,993	0.06%
2020/02/25	5	34.76	1	34.75	34.45	4	4,975	0.08%
2020/02/20	31	35.04	0	0.00	35.00	31	4,988	0.62%
2020/02/13	3	35.05	0	0.00	35.00	3	5,290	0.06%
2020/02/12	1	34.90	11.4	35.10	34.90	-10.4	5,297	-0.20%
2020/02/10	0.5	34.70	0	0.00	34.40	0.5	5,284	0.01%
2020/02/07	2	34.65	0	0.00	34.80	2	5,257	0.04%
2020/02/04	1	34.90	0	0.00	34.90	1	5,275	0.02%
2020/02/03	0	0.00	4	33.85	34.55	-4	5,271	-0.08%
2020/01/31	5	35.34	0	0.00	35.10	5	5,254	0.10%
2020/01/30	3	35.67	0	0.00	35.20	3	5,193	0.06%
2019/12/30	0	0.00	1	39.60	39.35	-1	6,259	-0.02%
2019/12/25	0	0.00	0	39.75	39.75	0	6,418	0.00%
2019/12/23	17	39.85	0	0.00	39.95	17	6,621	0.26%
2019/12/20	1	39.95	2	40.05	40.20	-1	6,646	-0.02%
2019/12/19	1	39.40	0	0.00	39.45	1	6,602	0.02%
2019/12/18	0	0.00	1	39.35	39.20	-1	6,593	-0.02%
2019/12/13	1	39.15	0	0.00	39.10	1	6,600	0.02%
2019/12/11	3	39.00	0	0.00	39.20	3	6,565	0.05%
2019/12/10	1	38.95	1	38.90	39.05	0	6,619	0.00%
2019/12/09	5	39.20	0	0.00	39.05	5	6,654	0.08%
2019/12/06	2	39.10	0	0.00	39.05	2	6,676	0.03%
2019/12/05	1	38.95	0	0.00	39.00	1	6,690	0.01%
2019/12/04	2	38.75	0	0.00	38.60	2	6,720	0.03%
2019/12/03	2	39.10	0	0.00	39.15	2	6,742	0.03%
2019/11/29	2	40.05	0	0.00	39.75	2	6,746	0.03%
2019/11/26	1	40.70	0	0.00	40.95	1	6,902	0.01%
2019/11/25	10	40.70	1	41.10	40.65	9	6,723	0.13%
2019/11/19	1	40.50	2	40.28	40.45	-1	6,856	-0.01%
2019/11/18	1	40.20	0	0.00	40.35	1	6,888	0.01%
2019/11/15	5	41.25	1	41.55	41.05	4	6,792	0.06%
2019/11/13	0	0.00	1	41.70	41.40	-1	6,643	-0.02%
2019/11/11	0	0.00	1	40.70	40.70	-1	6,706	-0.01%
2019/11/05	1	41.10	1	41.35	41.45	0	6,631	0.00%
2019/11/04	4	41.55	0	0.00	41.65	4	6,607	0.06%
2019/10/31	2	40.78	1	40.60	40.75	1	6,510	0.02%
2019/10/30	2	40.45	2	40.48	40.75	0	6,494	0.00%
2019/10/29	2	39.90	3	40.40	40.15	-1	6,528	-0.02%
2019/10/28	5	40.50	0	0.00	40.25	5	6,494	0.08%
2019/10/25	0	0.00	2	40.35	40.30	-2	6,498	-0.03%
2019/10/23	1	40.50	0	0.00	40.55	1	6,516	0.02%
2019/10/22	2	41.08	0	0.00	41.20	2	6,504	0.03%
2019/10/21	2	41.98	5	41.34	41.55	-3	6,421	-0.05%
2019/10/18	1	40.85	2	40.83	41.05	-1	6,269	-0.02%
2019/10/17	3	40.35	1	40.80	40.75	2	6,125	0.03%
2019/10/14	1	39.40	2	39.40	39.35	-1	5,886	-0.02%
2019/09/26	2	39.90	8	39.80	39.80	-6	5,823	-0.10%
2019/09/23	2	39.25	0	0.00	39.15	2	5,749	0.03%
2019/09/20	0	0.00	43	38.70	39.10	-43	5,844	-0.74%
2019/09/18	0	0.00	1	39.10	39.40	-1	5,880	-0.02%
2019/09/12	0	0.00	3	39.50	39.15	-3	6,014	-0.05%
2019/09/10	0	0.00	1	39.05	39.45	-1	5,991	-0.02%
2019/09/05	1	39.90	0	0.00	39.85	1	5,961	0.02%
2019/09/04	0	0.00	9	39.38	39.45	-9	5,899	-0.15%
2019/09/02	3	39.20	3	39.20	39.00	0	5,943	0.00%
2019/08/30	0	0.00	10	39.07	39.20	-10	5,946	-0.17%
2019/08/29	1	38.00	0	0.00	38.55	1	5,852	0.02%
2019/08/28	0	0.00	1	38.25	38.15	-1	5,823	-0.02%
2019/08/27	3	37.90	0	0.00	37.90	3	5,897	0.05%
2019/08/23	6	38.37	1	38.50	38.60	5	5,952	0.08%
2019/08/21	1	38.25	3	38.42	38.30	-2	5,955	-0.03%
2019/08/20	0	0.00	2	38.05	38.15	-2	5,876	-0.03%
2019/08/19	4	37.86	0	0.00	37.70	4	5,859	0.07%
2019/08/16	0	0.00	4	37.75	38.00	-4	5,877	-0.07%
2019/08/15	5	37.85	3	37.55	38.00	2	5,866	0.03%
2019/08/08	2	36.85	0	0.00	37.25	2	6,112	0.03%
2019/08/02	2	36.95	0	0.00	36.90	2	6,129	0.03%
2019/08/01	4	37.75	0	0.00	37.55	4	6,105	0.07%
2019/07/31	3	38.23	0	0.00	38.45	3	6,063	0.05%
2019/07/29	1	38.50	0	0.00	38.45	1	5,972	0.02%
2019/07/26	2	38.85	3	38.80	38.80	-1	5,993	-0.02%
2019/07/22	1	39.00	0	0.00	39.15	1	5,756	0.02%
2019/07/19	43	39.20	0	0.00	39.20	43	5,738	0.75%
2019/07/18	0	0.00	2	38.95	38.70	-2	5,657	-0.04%
2019/07/12	1	38.40	0	0.00	38.40	1	5,641	0.02%
2019/07/11	0	0.00	1	38.45	38.45	-1	5,695	-0.02%
2019/07/10	1	38.25	0	0.00	38.20	1	5,689	0.02%
2019/07/09	0	0.00	1	37.75	37.65	-1	5,665	-0.02%
2019/07/08	1	37.65	0	0.00	37.85	1	5,665	0.02%
2019/07/04	2	38.90	3	38.85	39.15	-1	5,645	-0.02%
2019/07/02	3	39.03	2	39.03	39.30	1	5,585	0.02%
2019/07/01	1	38.70	0	0.00	38.70	1	5,522	0.02%
2019/06/28	1	38.60	0	0.00	38.50	1	5,562	0.02%
2019/06/27	2	39.03	0	0.00	39.00	2	5,613	0.04%
2019/06/26	1	38.60	0	0.00	38.60	1	5,617	0.02%
2019/06/25	0	0.00	14	38.06	38.05	-14	5,658	-0.25%
2019/06/24	0	0.00	3	38.25	38.45	-3	5,790	-0.05%
2019/06/20	2	38.33	3	37.98	37.85	-1	5,747	-0.02%
2019/06/19	0	0.00	4	37.80	38.00	-4	5,696	-0.07%
2019/06/18	0	0.00	1	37.45	37.50	-1	5,679	-0.02%
2019/06/17	1	37.50	0	0.00	37.50	1	5,735	0.02%
2019/06/14	2	37.28	0	0.00	37.10	2	5,732	0.03%
2019/06/12	0	0.00	6	37.76	37.80	-6	5,712	-0.11%
2019/06/11	0	0.00	1	37.75	37.70	-1	5,706	-0.02%
2019/06/10	0	0.00	4	37.48	37.50	-4	5,632	-0.07%
2019/06/06	10	36.80	0	0.00	37.20	10	5,621	0.18%
2019/06/05	1	36.80	2	36.70	36.70	-1	5,659	-0.02%
2019/06/04	0	0.00	3	36.52	36.50	-3	5,637	-0.05%
2019/06/03	2	36.10	0	0.00	36.10	2	5,674	0.04%
2019/05/29	1	35.60	0	0.00	35.70	1	5,631	0.02%
2019/05/23	2	35.70	0	0.00	35.75	2	5,721	0.03%
2019/05/03	1	36.50	1	36.75	36.70	0	5,754	0.00%
2019/05/02	0	0.00	1	37.30	37.05	-1	5,775	-0.02%
2019/04/25	1	37.40	0	0.00	37.40	1	5,816	0.02%
2019/04/24	1	37.50	0	0.00	37.65	1	5,898	0.02%
2019/04/23	5	37.50	0	0.00	37.50	5	5,959	0.08%
2019/04/22	1	37.60	1	37.45	37.60	0	5,930	0.00%
2019/04/19	1	37.35	0	0.00	37.35	1	5,960	0.02%
2019/04/18	1	37.65	0	0.00	37.50	1	5,992	0.02%
2019/04/09	1	36.45	0	0.00	36.60	1	5,857	0.02%
2019/04/01	10	37.08	0	0.00	36.65	10	5,610	0.18%
2019/03/29	0	0.00	1	37.25	37.55	-1	5,450	-0.02%
2019/03/28	3	35.95	0	0.00	36.85	3	5,351	0.06%
2019/03/27	1	37.55	0	0.00	36.85	1	5,182	0.02%
2019/03/21	1	38.10	0	0.00	38.10	1	5,062	0.02%
2019/03/05	0	0.00	1	38.35	38.75	-1	5,529	-0.02%
2019/03/04	0	0.00	2	38.80	38.65	-2	5,485	-0.04%
2019/02/27	0	0.00	2	38.50	38.80	-2	5,392	-0.04%
2019/02/22	0	0.00	2	38.00	38.15	-2	5,211	-0.04%
2019/02/20	0	0.00	1	37.20	37.50	-1	5,183	-0.02%
2019/02/18	0	0.00	1	37.25	37.25	-1	5,128	-0.02%
2019/02/14	0	0.00	2	36.85	37.05	-2	5,086	-0.04%
2019/02/13	0	0.00	1	36.80	37.10	-1	5,032	-0.02%
2019/01/30	0	0.00	11	36.57	36.80	-11	4,869	-0.23%
2019/01/28	0	0.00	3	35.85	36.15	-3	4,657	-0.06%
2019/01/25	0	0.00	11	36.36	36.05	-11	4,649	-0.24%
2019/01/24	0	0.00	2	36.30	36.25	-2	4,597	-0.04%
2019/01/23	0	0.00	1	36.00	36.30	-1	4,561	-0.02%
2019/01/18	1	35.80	0	0.00	35.60	1	4,542	0.02%
2019/01/16	0	0.00	1	35.70	35.55	-1	4,450	-0.02%
2019/01/15	1	35.20	2	35.00	35.10	-1	4,347	-0.02%
2019/01/14	5	34.40	0	0.00	34.25	5	4,246	0.12%
2019/01/10	0	0.00	4	34.16	34.45	-4	4,244	-0.09%
2019/01/09	0	0.00	25	34.63	34.70	-25	4,212	-0.59%
2019/01/08	1	34.15	1	34.10	34.20	0	4,138	0.00%
2019/01/07	20	33.70	4	33.78	33.90	16	4,158	0.38%
2018/12/20	0	0.00	1	32.70	32.70	-1	4,560	-0.02%
2018/12/19	0	0.00	6	32.65	32.70	-6	4,588	-0.13%
2018/12/17	0	0.00	1	32.30	32.30	-1	4,596	-0.02%
2018/12/14	0	0.00	2	31.60	31.90	-2	4,578	-0.04%
2018/12/13	0	0.00	1	31.70	31.85	-1	4,599	-0.02%
2018/12/11	6	30.97	0	0.00	30.80	6	4,524	0.13%
2018/12/10	4	32.00	0	0.00	31.90	4	4,321	0.09%
2018/12/05	1	33.25	0	0.00	33.25	1	4,226	0.02%
2018/12/03	0	0.00	1.1	34.05	34.15	-1.1	4,199	-0.03%
2018/11/30	0	0.00	2	33.23	33.50	-2	4,166	-0.05%
2018/11/29	3	32.65	0	0.00	32.65	3	4,105	0.07%
2018/11/28	1	33.10	0	0.00	33.30	1	4,028	0.02%
2018/11/26	0	0.00	6	33.33	33.30	-6	4,024	-0.15%
2018/11/21	0	0.00	1	33.60	33.70	-1	4,046	-0.02%
2018/11/20	5	33.55	26	33.42	33.65	-21	4,013	-0.52%
2018/11/15	0	0.00	2	32.60	32.70	-2	4,022	-0.05%
2018/11/14	1	32.50	0	0.00	32.70	1	4,058	0.02%
2018/11/13	12	32.38	2	32.40	32.50	10	4,092	0.24%
2018/11/12	0	0.00	1	32.25	32.25	-1	4,107	-0.02%
2018/11/02	0	0.00	2	31.60	31.70	-2	4,174	-0.05%
2018/10/29	0	0.00	4	30.36	30.40	-4	4,154	-0.10%
2018/10/26	1	29.40	0	0.00	29.55	1	4,119	0.02%
2018/10/25	0	0.00	1	29.65	29.55	-1	4,153	-0.02%
2018/10/24	0	0.00	1	30.15	30.10	-1	4,335	-0.02%
2018/10/23	1	29.65	0	0.00	29.70	1	4,451	0.02%
2018/10/22	0	0.00	1	30.00	30.10	-1	4,480	-0.02%
2018/10/19	0	0.00	4	29.76	29.70	-4	4,527	-0.09%
2018/10/15	1.1	29.21	0	0.00	29.05	1.1	4,573	0.02%
2018/10/12	4	29.11	0	0.00	29.80	4	4,583	0.09%
2018/10/11	2	29.68	0	0.00	29.20	2	4,673	0.04%
2018/10/08	1	31.15	0	0.00	31.35	1	4,578	0.02%
2018/10/05	1	31.40	0	0.00	31.50	1	4,599	0.02%
2018/10/04	0	0.00	2	31.85	31.90	-2	4,581	-0.04%
2018/10/03	2	32.35	0	0.00	32.35	2	4,546	0.04%
2018/10/02	0	0.00	1	32.00	32.00	-1	4,533	-0.02%
2018/09/28	2	32.45	0	0.00	32.25	2	4,634	0.04%
2018/09/25	0	0.00	1	32.40	32.10	-1	4,693	-0.02%
2018/09/20	0	0.00	2	32.15	32.10	-2	4,752	-0.04%
2018/09/19	3	31.97	0	0.00	31.95	3	4,794	0.06%
2018/09/18	0	0.00	1	32.20	31.80	-1	4,892	-0.02%
2018/09/14	1	31.65	0	0.00	31.65	1	4,949	0.02%
2018/09/11	1	31.20	0	0.00	31.25	1	5,384	0.02%
2018/09/10	1	31.45	0	0.00	31.35	1	5,473	0.02%
2018/09/07	1	32.40	0	0.00	32.30	1	5,560	0.02%
2018/09/05	2	33.20	0	0.00	32.75	2	5,587	0.04%
2018/08/30	1	33.60	2	33.75	33.80	-1	5,654	-0.02%
2018/08/24	1	33.30	0	0.00	33.30	1	5,958	0.02%
2018/08/23	1	34.05	2	33.95	33.85	-1	6,045	-0.02%
2018/08/22	1	33.75	0	0.00	33.95	1	6,121	0.02%
2018/08/21	0	0.00	3	33.48	33.60	-3	6,065	-0.05%
2018/08/20	0	0.00	2	32.90	33.05	-2	6,031	-0.03%
2018/08/17	2.1	32.44	0	0.00	32.30	2.1	6,056	0.04%
2018/08/16	3	32.53	0	0.00	32.50	3	6,048	0.05%
2018/08/15	6	33.23	1	33.75	33.15	5	6,048	0.08%
2018/08/13	2	33.35	0	0.00	33.20	2	6,086	0.03%
2018/08/08	3	33.60	0	0.00	33.65	3	6,460	0.05%
2018/08/07	2	33.75	0	0.00	33.30	2	6,448	0.03%
2018/08/03	3	33.53	0	0.00	33.50	3	6,412	0.05%
2018/08/02	1	33.70	0	0.00	33.65	1	6,408	0.02%
2018/07/31	1	33.65	0	0.00	33.65	1	6,379	0.02%
2018/07/30	3	34.00	0	0.00	33.95	3	6,189	0.05%
2018/07/27	0	0.00	1	34.95	34.95	-1	6,061	-0.02%
2018/07/26	0	0.00	2	34.75	34.75	-2	6,034	-0.03%
2018/07/16	1	33.75	0	0.00	33.60	1	5,918	0.02%
2018/07/10	1	33.75	0	0.00	33.90	1	6,258	0.02%
2018/07/09	0	0.00	1	33.60	33.65	-1	6,323	-0.02%
2018/07/06	10	33.05	1	33.70	33.05	9	6,340	0.14%
2018/07/05	0	0.00	1	35.70	35.50	-1	6,280	-0.02%
2018/07/04	0	0.00	1	35.50	35.45	-1	6,366	-0.02%
2018/07/02	1	35.15	0	0.00	35.15	1	6,350	0.02%
2018/06/29	0	0.00	3	35.05	35.40	-3	6,296	-0.05%
2018/06/28	5	34.75	0	0.00	34.50	5	6,222	0.08%
2018/06/27	7	34.74	0	0.00	34.55	7	6,175	0.11%
2018/06/26	1	34.90	0	0.00	34.90	1	6,038	0.02%
2018/06/22	1	35.15	0	0.00	35.35	1	5,948	0.02%
2018/06/21	3	35.75	0	0.00	35.80	3	5,891	0.05%
2018/06/20	1	35.30	0	0.00	35.45	1	5,863	0.02%
2018/06/19	0	0.00	5	36.30	36.15	-5	5,434	-0.09%
2018/06/15	4	36.70	5	36.70	36.40	-1	5,329	-0.02%
2018/06/12	1	37.30	0	0.00	37.20	1	5,305	0.02%
2018/06/11	0	0.00	1	37.55	37.65	-1	5,290	-0.02%
2018/06/08	0	0.00	1	37.50	37.65	-1	5,287	-0.02%
2018/06/07	0	0.00	3	37.42	37.65	-3	5,321	-0.06%
2018/06/06	12.1	37.41	2	37.38	37.40	10.1	5,346	0.19%
2018/05/29	2	36.55	0	0.00	36.45	2	5,026	0.04%
2018/05/21	0.1	36.75	0	0.00	36.70	0.1	5,187	0.00%
2018/05/18	8	36.81	0	0.00	36.30	8	5,175	0.15%
2018/05/11	0	0.00	1	37.55	37.60	-1	5,081	-0.02%
2018/05/10	0	0.00	2	37.25	37.25	-2	5,115	-0.04%
2018/05/02	0	0.00	3.3	37.51	37.65	-3.3	5,394	-0.06%
2018/04/27	3	36.60	0	0.00	36.70	3	5,523	0.05%
2018/04/26	0	0.00	6	37.25	37.20	-6	5,596	-0.11%
2018/04/25	2	36.50	0	0.00	36.50	2	5,540	0.04%
2018/04/24	0	0.00	8	36.25	36.50	-8	5,568	-0.14%
2018/04/23	1	36.60	0	0.00	36.60	1	5,576	0.02%
2018/04/20	7	37.02	0	0.00	37.00	7	5,556	0.13%
2018/04/19	2	37.48	0	0.00	37.40	2	5,440	0.04%
2018/04/18	1.5	37.10	0	0.00	37.10	1.5	5,386	0.03%
2018/04/17	0	0.00	1	39.00	38.15	-1	5,241	-0.02%
2018/04/16	1	38.60	0	0.00	39.00	1	5,098	0.02%
2018/04/10	1	37.65	1	38.10	38.10	0	4,979	0.00%
2018/03/31	0	0.00	1	39.40	39.40	-1	4,828	-0.02%
2018/03/23	0	0.00	1	38.05	37.95	-1	4,797	-0.02%
2018/03/22	0	0.00	5	38.25	38.10	-5	4,836	-0.10%
2018/03/21	0	0.00	1	38.20	38.15	-1	4,847	-0.02%
2018/03/19	0	0.00	3	38.00	38.05	-3	4,907	-0.06%
2018/03/14	2	37.35	3	37.40	37.30	-1	4,695	-0.02%
2018/03/12	2	37.10	0	0.00	37.00	2	4,645	0.04%
2018/03/08	0	0.00	2	36.70	36.35	-2	4,601	-0.04%
2018/03/02	1	36.75	0	0.00	36.80	1	4,679	0.02%
2018/03/01	2	37.20	0	0.00	37.15	2	4,619	0.04%
2018/02/09	3	36.90	1	36.70	36.80	2	4,421	0.05%
2018/02/07	5	36.65	11	37.20	37.10	-6	4,515	-0.13%
2018/02/06	12	36.98	0	0.00	36.60	12	4,413	0.27%
2018/02/05	3	38.13	20	38.25	38.05	-17	4,315	-0.39%
2018/02/01	1	39.30	0	0.00	39.20	1	4,249	0.02%
2018/01/31	1	38.85	0	0.00	39.20	1	4,213	0.02%
2018/01/30	1	38.85	0	0.00	38.85	1	4,162	0.02%
2018/01/25	1	39.65	3	39.65	39.65	-2	4,068	-0.05%
2018/01/24	0	0.00	2	39.25	39.45	-2	3,984	-0.05%
2018/01/23	0	0.00	4	39.00	39.00	-4	3,925	-0.10%
2018/01/22	3	38.85	1	39.00	38.95	2	3,841	0.05%
2018/01/19	10	38.80	9	38.81	38.65	1	3,758	0.03%
2018/01/18	2	39.08	6	38.80	38.90	-4	3,764	-0.11%
2018/01/17	2	38.63	4	38.99	39.00	-2	3,737	-0.05%
2018/01/16	8	38.55	0	0.00	38.65	8	3,710	0.22%
2018/01/11	1	38.00	3	38.20	38.25	-2	3,757	-0.05%
2018/01/10	1	38.25	2	38.15	38.40	-1	3,765	-0.03%
2018/01/08	1	38.00	0	0.00	38.30	1	3,779	0.03%
2018/01/04	21	37.90	0	0.00	37.95	21	3,749	0.56%
2018/01/02	0	0.00	5	38.20	38.20	-5	3,800	-0.13%