寶成 (9904)-元大-古亭券商分點個股進出

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－元大-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭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	0	0.00	1	37.45	37.45	-1	16,520	-0.01%
2024/05/29	1.2	37.86	0	0.00	37.60	1.2	16,396	0.01%
2024/05/28	0	0.00	1	38.45	38.20	-1	16,310	-0.01%
2024/05/22	2	38.20	1	38.80	38.20	1	15,838	0.01%
2024/05/21	0	0.00	15	37.35	38.05	-15	15,606	-0.10%
2024/05/20	5	36.70	0.1	36.40	36.35	5	15,207	0.03%
2024/05/17	1.1	37.81	0	0.00	37.60	1.1	14,798	0.01%
2024/05/16	12	39.25	12.1	39.29	38.95	-0.1	14,583	0.00%
2024/05/15	6.6	38.26	2	38.89	38.40	4.7	14,144	0.03%
2024/05/14	1.7	38.30	10.4	38.78	38.30	-8.6	13,991	-0.06%
2024/05/13	0.3	37.16	2	37.00	37.25	-1.7	13,485	-0.01%
2024/05/10	0.1	36.95	12	36.71	37.20	-12	13,310	-0.09%
2024/05/09	2.1	36.89	8.9	37.10	36.50	-6.8	13,162	-0.05%
2024/05/08	3.4	36.60	1.5	36.61	36.60	2	13,074	0.01%
2024/05/07	0.1	35.65	1	36.00	36.20	-1	13,028	-0.01%
2024/05/06	1.1	35.01	1	35.30	35.20	0.1	12,855	0.00%
2024/05/03	9.1	36.11	3	36.15	35.90	6.1	12,640	0.05%
2024/05/02	0	36.15	1	36.20	36.10	-1	12,608	-0.01%
2024/04/30	0	36.10	0	36.15	36.15	0	12,567	0.00%
2024/04/29	1.1	36.25	4.1	36.27	36.30	-3	12,444	-0.02%
2024/04/26	3	36.08	7.5	36.18	36.05	-4.5	12,280	-0.04%
2024/04/25	2	35.73	0	0.00	35.60	2	12,051	0.02%
2024/04/24	10	35.93	0	0.00	36.10	10	12,029	0.08%
2024/04/23	4	35.83	3	35.50	36.00	1	11,956	0.01%
2024/04/19	2.5	35.12	0	0.00	35.30	2.5	11,714	0.02%
2024/04/18	2	35.50	5	35.15	35.60	-3	11,459	-0.03%
2024/04/17	11	34.37	0	0.00	34.50	11	11,145	0.10%
2024/04/16	3	34.25	0	0.00	34.00	3	11,024	0.03%
2024/04/15	0	0.00	4.5	35.97	36.20	-4.5	10,744	-0.04%
2024/04/12	2	35.25	2	35.35	35.35	0	10,653	0.00%
2024/04/11	0	0.00	3	35.47	35.55	-3	10,566	-0.03%
2024/04/10	0	0.00	3	36.10	35.80	-3	10,519	-0.03%
2024/04/09	2.1	36.25	2.6	36.09	36.10	-0.5	10,466	0.00%
2024/04/08	0	0.00	2	35.35	35.60	-2	10,341	-0.02%
2024/04/03	7	35.45	13	35.20	35.05	-6	10,183	-0.06%
2024/04/02	0.1	36.00	3.1	36.10	36.15	-3	10,038	-0.03%
2024/04/01	2	35.55	0	0.00	35.80	2	9,940	0.02%
2024/03/29	3	35.88	3	36.13	36.15	0	9,836	0.00%
2024/03/28	0.9	36.22	4.6	36.13	36.25	-3.7	9,328	-0.04%
2024/03/27	0.6	35.88	6.1	35.47	36.00	-5.5	9,118	-0.06%
2024/03/26	2	34.85	12	34.83	34.85	-10	8,966	-0.11%
2024/03/25	5	34.63	6	34.73	34.85	-1	8,951	-0.01%
2024/03/22	0	0.00	8	34.81	35.10	-8	8,983	-0.09%
2024/03/21	2.7	34.76	15.5	34.73	35.30	-12.8	8,976	-0.14%
2024/03/20	1.2	33.95	11.6	34.09	33.90	-10.4	8,644	-0.12%
2024/03/19	0	0.00	19.1	33.59	33.45	-19.1	8,445	-0.23%
2024/03/18	2	33.43	7.7	33.51	33.80	-5.7	8,308	-0.07%
2024/03/15	1	33.05	0.6	32.95	33.05	0.4	8,052	0.00%
2024/03/14	0	0.00	7	32.26	33.20	-7	7,435	-0.09%
2024/03/13	0	0.00	15	32.07	32.20	-15	7,119	-0.21%
2024/03/12	0	0.00	6	31.74	31.95	-6	6,891	-0.09%
2024/03/11	1.1	30.73	26	30.99	31.15	-24.9	6,621	-0.38%
2024/03/08	2.2	30.26	10	30.45	30.45	-7.8	6,503	-0.12%
2024/03/07	0	30.35	0	0.00	30.45	0	6,447	0.00%
2024/03/06	6	30.35	0	0.00	30.30	6	6,391	0.09%
2024/03/05	1	30.65	0	0.00	30.60	1	6,451	0.02%
2024/03/04	0	0.00	3	30.63	30.65	-3	6,346	-0.05%
2024/02/27	2	30.13	0	0.00	30.00	2	6,155	0.03%
2024/02/26	3	30.13	3	30.15	30.10	0	6,106	0.00%
2024/02/23	13	30.17	0	0.00	30.05	13	6,074	0.21%
2024/02/22	12.1	30.21	22	30.20	30.15	-9.9	6,115	-0.16%
2024/02/21	3	30.27	0	0.00	30.20	3	6,090	0.05%
2024/02/20	1.1	30.26	0	0.00	30.20	1.1	6,106	0.02%
2024/02/19	2	30.35	9	30.34	30.35	-7	6,135	-0.11%
2024/02/16	0.1	30.50	0	0.00	30.45	0.1	6,273	0.00%
2024/02/15	12.1	30.52	0	0.00	30.50	12.1	6,231	0.19%
2024/02/05	5	31.27	0	0.00	31.15	5	6,154	0.08%
2024/02/02	5.2	31.31	0	0.00	31.70	5.2	6,109	0.08%
2024/01/31	3.1	31.50	5	31.60	31.60	-1.9	6,084	-0.03%
2024/01/30	2	31.55	18	31.69	31.65	-16	6,058	-0.26%
2024/01/29	0	0.00	7	31.30	31.35	-7	5,976	-0.12%
2024/01/25	1	31.00	10	31.05	31.15	-9	6,048	-0.15%
2024/01/24	0.1	30.90	0	0.00	31.00	0.1	6,000	0.00%
2024/01/23	0	0.00	1	30.55	30.55	-1	5,948	-0.02%
2024/01/19	1	29.85	0	0.00	30.30	1	5,929	0.02%
2024/01/18	2	29.98	0	0.00	30.00	2	5,974	0.03%
2024/01/17	1	30.30	15	30.28	30.20	-14	5,931	-0.24%
2024/01/16	3	30.53	12	30.59	30.60	-9	5,789	-0.16%
2024/01/15	0.1	31.00	0	0.00	30.85	0.1	5,693	0.00%
2024/01/10	0	0.00	3	31.00	30.95	-3	5,893	-0.05%
2024/01/08	0	0.00	7	31.20	31.20	-7	5,918	-0.12%
2024/01/05	1	30.95	0	0.00	30.90	1	5,938	0.02%
2024/01/02	1	30.90	0	0.00	31.10	1	6,041	0.02%
2023/12/27	0	0.00	1	31.00	31.00	-1	6,115	-0.02%
2023/12/26	3	30.90	0	0.00	30.85	3	6,081	0.05%
2023/12/25	12	31.08	1	30.90	30.95	11	6,192	0.18%
2023/12/22	2.5	31.58	1	31.55	31.45	1.5	6,208	0.02%
2023/12/21	1	31.55	1	31.65	31.75	0	6,136	0.00%
2023/12/20	5	31.66	2	31.85	31.85	3	6,134	0.05%
2023/12/19	2	31.90	1	31.90	31.90	1	5,963	0.02%
2023/12/18	0	0.00	7.1	31.53	31.65	-7.1	5,862	-0.12%
2023/12/15	1	31.15	4	31.00	30.90	-3	5,697	-0.05%
2023/12/13	1	30.75	1	30.95	30.80	0	5,565	0.00%
2023/12/12	0.1	30.90	4	31.15	31.00	-3.9	5,676	-0.07%
2023/12/11	0	31.15	2.3	31.16	31.20	-2.3	5,667	-0.04%
2023/12/07	0	0.00	1	31.00	30.95	-1	5,673	-0.02%
2023/12/01	0	0.00	9	30.79	30.80	-9	5,636	-0.16%
2023/11/30	5.2	30.90	0	0.00	30.90	5.2	5,649	0.09%
2023/11/29	0.1	30.95	1	31.00	30.90	-0.9	5,519	-0.02%
2023/11/28	5	31.00	2	31.03	31.00	3	5,545	0.05%
2023/11/23	1	30.80	0	30.75	30.80	1	5,573	0.02%
2023/11/21	0	0.00	4	30.60	30.65	-4	5,531	-0.07%
2023/11/20	4	30.15	0	0.00	30.15	4	5,421	0.07%
2023/11/17	1	30.60	0	0.00	30.80	1	5,362	0.02%
2023/11/16	0	0.00	3	30.75	30.70	-3	5,286	-0.06%
2023/11/15	3	30.10	4.2	30.08	30.20	-1.2	5,188	-0.02%
2023/11/14	2	29.10	0	0.00	29.05	2	4,998	0.04%
2023/11/13	3	29.07	0	0.00	29.10	3	4,997	0.06%
2023/11/10	0.7	29.60	0	0.00	29.45	0.7	4,977	0.02%
2023/11/07	2	29.50	0	0.00	29.65	2	5,011	0.04%
2023/11/06	0	0.00	2	29.65	29.55	-2	5,004	-0.04%
2023/11/03	0	0.00	1	29.50	29.60	-1	4,985	-0.02%
2023/11/02	0.3	29.15	3	29.35	29.35	-2.7	4,943	-0.06%
2023/10/31	1	28.90	0	0.00	28.85	1	4,898	0.02%
2023/10/27	0	0.00	3	29.10	29.10	-3	4,886	-0.06%
2023/10/26	1	29.35	0	0.00	29.35	1	4,896	0.02%
2023/10/25	2	29.25	0	0.00	29.25	2	4,828	0.04%
2023/10/20	5	28.84	0	0.00	29.15	5	4,873	0.10%
2023/10/18	0	0.00	1	29.10	29.25	-1	4,978	-0.02%
2023/10/17	3	28.67	0	0.00	28.65	3	4,932	0.06%
2023/10/16	1.2	28.76	1	28.75	28.65	0.2	5,062	0.00%
2023/10/13	1	29.00	0	0.00	28.75	1	5,137	0.02%
2023/10/12	2.1	28.98	0	0.00	29.05	2.1	5,054	0.04%
2023/10/11	2	29.18	0	0.00	29.25	2	5,003	0.04%
2023/10/06	0	0.00	3	29.15	29.05	-3	4,916	-0.06%
2023/10/04	5	28.56	0	0.00	28.55	5	4,994	0.10%
2023/10/03	7	28.81	0	0.00	28.75	7	5,005	0.14%
2023/10/02	1	28.90	2	29.05	28.95	-1	4,987	-0.02%
2023/09/28	8	28.75	0	0.00	28.65	8	5,142	0.16%
2023/09/27	12	29.02	0	0.00	28.90	12	5,025	0.24%
2023/09/26	1.4	29.43	0	0.00	29.40	1.4	4,946	0.03%
2023/09/25	2	29.35	2	29.73	29.75	0	4,878	0.00%
2023/09/22	1	28.90	0	0.00	28.90	1	4,809	0.02%
2023/09/21	1.1	28.90	10	28.95	28.80	-8.9	4,833	-0.18%
2023/09/20	1	29.05	0	0.00	29.05	1	4,746	0.02%
2023/09/18	2.1	29.30	0	0.00	29.20	2.1	4,714	0.04%
2023/09/15	2	29.48	0	0.00	29.60	2	4,713	0.04%
2023/09/14	0	0.00	1	29.30	29.40	-1	4,619	-0.02%
2023/09/13	2	29.23	0	0.00	29.10	2	4,628	0.04%
2023/09/11	0	0.00	2	29.15	29.00	-2	4,737	-0.04%
2023/09/08	0.1	28.80	0	0.00	28.90	0.1	4,753	0.00%
2023/09/07	3	28.83	0	0.00	28.80	3	4,769	0.06%
2023/09/06	0.1	29.00	0	0.00	28.90	0.1	4,720	0.00%
2023/09/04	1.1	29.26	0	0.00	29.25	1.1	4,691	0.02%
2023/09/01	0	0.00	1	29.35	29.40	-1	4,705	-0.02%
2023/08/31	5.2	28.94	0	0.00	28.60	5.2	4,675	0.11%
2023/08/30	2	29.08	0	0.00	29.20	2	4,574	0.04%
2023/08/29	1	29.00	1	29.10	28.90	0	4,583	0.00%
2023/08/28	1.2	28.92	0	0.00	28.70	1.2	4,597	0.03%
2023/08/25	0.2	28.94	0	0.00	28.70	0.2	4,849	0.00%
2023/08/24	6.1	28.82	0	0.00	28.80	6.1	4,836	0.13%
2023/08/23	12.1	29.04	0	0.00	28.95	12.1	4,822	0.25%
2023/08/22	0.3	29.25	0	0.00	29.15	0.3	4,786	0.01%
2023/08/21	1.4	29.09	0	0.00	29.05	1.4	4,820	0.03%
2023/08/18	5.3	29.70	0	0.00	29.35	5.3	4,803	0.11%
2023/08/17	0.1	29.80	3	29.80	29.85	-2.9	4,771	-0.06%
2023/08/16	11	30.15	0	0.00	30.00	11	4,852	0.23%
2023/08/14	20.1	30.64	0	0.00	30.50	20.1	4,884	0.41%
2023/08/11	0	0.00	5	30.90	30.95	-5	4,923	-0.10%
2023/08/10	5	30.75	0	0.00	30.85	5	4,938	0.10%
2023/08/09	0	0.00	1	31.00	31.00	-1	4,943	-0.02%
2023/08/08	5.1	30.80	0	0.00	30.70	5.1	4,952	0.10%
2023/08/04	5	30.90	0	0.00	30.95	5	4,991	0.10%
2023/08/02	0.2	30.78	0	0.00	30.70	0.2	5,022	0.00%
2023/08/01	0.1	31.30	0	0.00	31.40	0.1	4,978	0.00%
2023/07/31	0.1	31.20	0	0.00	31.25	0.1	4,979	0.00%
2023/07/27	0.1	31.20	1	31.35	31.25	-1	5,013	-0.02%
2023/07/26	0.2	31.36	5	31.35	31.25	-4.8	5,034	-0.10%
2023/07/25	0	0.00	1.2	31.20	31.10	-1.2	5,084	-0.02%
2023/07/24	0.1	30.80	0.3	31.03	31.00	-0.2	5,205	0.00%
2023/07/21	1	30.65	0	0.00	30.80	1	5,234	0.02%
2023/07/20	0	0.00	3	31.00	30.85	-3	5,274	-0.06%
2023/07/18	0.3	30.22	0	0.00	30.55	0.3	5,260	0.01%
2023/07/13	3.3	29.90	0	0.00	29.80	3.3	5,279	0.06%
2023/07/12	2.1	29.98	0	0.00	29.85	2.1	5,285	0.04%
2023/07/11	0	0.00	5	30.85	31.10	-5	5,243	-0.10%
2023/07/10	2	30.88	5	31.00	30.85	-3	5,269	-0.06%
2023/07/07	3	31.05	0	0.00	30.95	3	5,304	0.06%
2023/07/06	2.1	30.86	0	0.00	30.80	2.1	5,373	0.04%
2023/07/04	1	31.45	0	0.00	31.45	1	5,174	0.02%
2023/07/03	1	31.80	0	0.00	31.65	1	5,231	0.02%
2023/06/29	0.1	31.85	0	0.00	31.70	0.1	5,223	0.00%
2023/06/27	1	31.85	0	0.00	31.70	1	5,282	0.02%
2023/06/19	1	31.85	0.1	32.05	31.80	1	5,477	0.02%
2023/06/15	1	32.15	0	0.00	32.00	1	5,422	0.02%
2023/06/13	1	32.15	0	0.00	32.15	1	5,792	0.02%
2023/06/12	0	0.00	4	32.15	32.15	-4	5,923	-0.07%
2023/06/07	1	32.15	0	0.00	32.15	1	6,064	0.02%
2023/06/06	1	32.40	0	0.00	32.25	1	6,118	0.02%
2023/06/05	4	32.35	0	0.00	32.45	4	6,123	0.07%
2023/06/02	1	32.20	0	0.00	32.15	1	6,128	0.02%
2023/06/01	1	31.85	2	31.90	32.20	-1	6,125	-0.02%
2023/05/26	0	0.00	10	32.10	32.10	-10	6,052	-0.17%
2023/05/25	2	32.10	2	32.10	32.00	0	6,096	0.00%
2023/05/23	4	32.49	0	0.00	32.30	4	6,206	0.06%
2023/05/22	0	0.00	13	32.63	32.65	-13	6,179	-0.21%
2023/05/19	0	0.00	3	31.92	32.00	-3	6,096	-0.05%
2023/05/18	4	31.80	30	31.80	31.85	-26	6,235	-0.42%
2023/05/17	0	0.00	52	31.63	31.70	-52	6,307	-0.82%
2023/05/16	3	31.25	0	0.00	31.25	3	6,391	0.05%
2023/05/15	12.2	31.21	0	0.00	31.40	12.2	6,419	0.19%
2023/05/12	0	0.00	20	31.55	31.70	-20	6,427	-0.31%
2023/05/11	25.4	31.19	0	0.00	31.15	25.4	6,461	0.39%
2023/05/10	79	31.36	2	31.30	31.35	77	6,478	1.19%
2023/05/09	1	31.70	2	32.00	31.60	-1	6,528	-0.02%
2023/05/05	0	0.00	3	31.90	31.85	-3	6,598	-0.05%
2023/05/04	0	0.00	16	31.68	31.85	-16	6,720	-0.24%
2023/04/27	0	0.00	6	32.05	31.90	-6	7,269	-0.08%
2023/04/26	0	0.00	10	32.05	31.90	-10	7,142	-0.14%
2023/04/25	0	0.00	2	31.60	31.50	-2	7,094	-0.03%
2023/04/24	2	31.70	65.6	31.69	31.75	-63.6	7,035	-0.90%
2023/04/20	15	31.27	0	0.00	31.10	15	6,905	0.22%
2023/04/13	1	32.00	0	0.00	31.90	1	6,964	0.01%
2023/04/12	0	0.00	6.8	32.06	32.15	-6.8	7,040	-0.10%
2023/04/11	0	0.00	7	31.45	31.55	-7	7,057	-0.10%
2023/04/06	13	30.81	0	0.00	30.80	13	7,041	0.18%
2023/03/31	2	31.48	0	0.00	31.20	2	7,045	0.03%
2023/03/30	1	31.20	0	0.00	31.40	1	7,202	0.01%
2023/03/29	0	0.00	10	31.15	31.25	-10	7,308	-0.14%
2023/03/28	7	30.90	0	0.00	30.80	7	7,399	0.09%
2023/03/24	8	30.71	0	0.00	30.70	8	7,596	0.11%
2023/03/23	4	30.65	0	0.00	30.85	4	7,590	0.05%
2023/03/22	4	30.89	0	0.00	30.90	4	7,621	0.05%
2023/03/21	1	31.10	1	31.35	30.95	0	7,691	0.00%
2023/03/20	0	0.00	9	31.20	31.15	-9	7,700	-0.12%
2023/03/17	38.2	31.01	0	0.00	30.90	38.2	7,780	0.49%
2023/03/16	7	31.96	0	0.00	32.00	7	7,659	0.09%
2023/03/15	33.5	32.04	0	0.00	32.10	33.5	7,697	0.43%
2023/03/14	11.1	32.50	1	32.60	32.40	10.1	7,617	0.13%
2023/03/13	0	0.00	13	32.92	32.95	-13	7,616	-0.17%
2023/03/10	1	33.20	0	0.00	33.20	1	7,638	0.01%
2023/03/09	3.1	33.56	0	0.00	33.50	3.1	7,771	0.04%
2023/03/08	0.1	33.90	0	0.00	34.05	0.1	7,851	0.00%
2023/03/01	0	0.00	1	33.40	33.45	-1	8,241	-0.01%
2023/02/22	0	0.00	1	33.40	33.55	-1	8,407	-0.01%
2023/02/21	1	33.40	0	0.00	33.60	1	8,485	0.01%
2023/02/20	1	34.00	0	0.00	34.00	1	8,682	0.01%
2023/02/17	1	34.25	0	0.00	34.30	1	9,622	0.01%
2023/02/16	0.1	34.55	0	0.00	34.65	0.1	10,137	0.00%
2023/02/15	2	34.20	4	34.43	34.15	-2	10,058	-0.02%
2023/02/14	0.1	34.35	0	0.00	34.45	0.1	9,966	0.00%
2023/02/13	0	33.50	0	0.00	33.60	0	9,877	0.00%
2023/02/10	0	0.00	5	33.35	33.20	-5	9,839	-0.05%
2023/02/06	0	0.00	1	33.60	33.60	-1	9,740	-0.01%
2023/02/03	1	33.55	8	33.75	33.95	-7	9,773	-0.07%
2023/02/02	1	33.55	6	33.68	33.60	-5	9,742	-0.05%
2023/02/01	11	33.98	5	33.90	33.85	6	9,620	0.06%
2023/01/31	0	34.60	5	34.70	34.30	-5	9,490	-0.05%
2023/01/30	8	34.01	6	34.30	34.25	2	9,289	0.02%
2023/01/17	0	34.20	1	34.15	34.30	-1	9,088	-0.01%
2023/01/13	0	34.10	5	34.23	34.15	-5	9,061	-0.05%
2023/01/12	0	0.00	2	33.80	33.95	-2	9,281	-0.02%
2023/01/11	0	0.00	0.2	33.95	33.85	-0.2	9,243	0.00%
2023/01/10	1	34.25	5	34.25	34.25	-4	9,240	-0.04%
2023/01/09	0	33.90	1	34.00	34.10	-1	9,203	-0.01%
2023/01/06	0	0.00	4	33.75	33.65	-4	9,169	-0.04%
2023/01/05	5	33.59	2	33.53	33.50	3	9,193	0.03%
2023/01/04	0	0.00	4.4	33.79	33.95	-4.4	9,191	-0.05%
2023/01/03	3.1	33.47	0	0.00	33.50	3.1	9,182	0.03%
2022/12/30	0.1	33.86	7.4	34.00	34.20	-7.3	9,130	-0.08%
2022/12/29	10	33.10	9	33.52	33.90	1	9,007	0.01%
2022/12/28	2	33.85	0	0.00	33.80	2	8,966	0.02%
2022/12/27	0	33.98	0	0.00	33.90	0	8,975	0.00%
2022/12/26	1	33.85	3	33.75	33.70	-2	8,991	-0.02%
2022/12/23	4	33.50	4	33.78	34.05	0	9,116	0.00%
2022/12/22	3	33.90	28.6	34.09	33.90	-25.6	9,247	-0.28%
2022/12/21	0	33.15	48	33.27	33.40	-48	9,109	-0.53%
2022/12/20	0	33.40	0	0.00	32.90	0	9,028	0.00%
2022/12/16	0	0.00	1	32.80	32.75	-1	8,856	-0.01%
2022/12/15	0	0.00	1	33.20	33.30	-1	8,812	-0.01%
2022/12/14	0	0.00	1	32.95	33.00	-1	8,796	-0.01%
2022/12/13	3	32.52	0	0.00	32.40	3	8,773	0.03%
2022/12/12	4	32.80	5	32.80	32.90	-1	8,656	-0.01%
2022/12/09	9	33.26	0	0.00	33.05	9	8,702	0.10%
2022/12/08	8	32.76	5	33.30	33.40	3	8,639	0.03%
2022/12/07	1	32.40	2	32.58	32.40	-1	8,457	-0.01%
2022/12/06	12	32.61	0	0.00	32.30	12	8,525	0.14%
2022/12/05	1	32.50	0	0.00	32.55	1	8,548	0.01%
2022/12/01	2	32.68	0	0.00	32.60	2	8,585	0.02%
2022/11/29	0	32.10	0	0.00	32.30	0	8,323	0.00%
2022/11/25	0	0.00	4	31.70	31.70	-4	8,255	-0.05%
2022/11/24	2	31.63	1	31.70	31.60	1	8,281	0.01%
2022/11/23	0	32.45	2	32.30	32.45	-2	8,145	-0.02%
2022/11/22	0	0.00	1	32.35	32.35	-1	8,128	-0.01%
2022/11/21	9	32.04	11	31.98	32.20	-2	8,075	-0.02%
2022/11/18	7	32.49	1	32.46	32.35	6	8,015	0.07%
2022/11/17	0	0.00	0	32.35	32.35	0	7,835	0.00%
2022/11/16	5	32.24	6	32.40	32.20	-1	7,714	-0.01%
2022/11/15	3	32.18	9.1	32.01	32.85	-6.1	7,443	-0.08%
2022/11/14	5	30.34	33.6	31.69	31.75	-28.6	6,511	-0.44%
2022/11/11	0	0.00	2	28.85	28.90	-2	6,012	-0.03%
2022/11/10	5	28.56	1	28.65	28.35	4	5,982	0.07%
2022/11/09	4	28.56	0	0.00	28.70	4	6,081	0.07%
2022/11/07	0	0.00	2	28.25	28.45	-2	6,299	-0.03%
2022/11/04	0	0.00	1	28.00	28.00	-1	6,371	-0.02%
2022/11/03	2	27.85	0	0.00	27.75	2	6,373	0.03%
2022/11/01	0	28.00	3	27.88	28.05	-3	6,367	-0.05%
2022/10/31	4	27.35	0	0.00	27.25	4	6,337	0.06%
2022/10/27	1	27.85	0	0.00	27.75	1	6,384	0.02%
2022/10/20	0.2	27.27	0	0.00	28.10	0.2	6,577	0.00%
2022/10/19	0	28.00	0	0.00	27.95	0	6,374	0.00%
2022/10/18	1	28.00	0	0.00	28.05	1	6,454	0.02%
2022/10/14	0	0.00	2	27.70	27.65	-2	7,764	-0.03%
2022/10/13	3	27.63	2	27.20	27.20	1	8,007	0.01%
2022/10/12	1	27.60	0	0.00	27.85	1	8,092	0.01%
2022/10/11	0	0.00	2	27.25	27.20	-2	8,176	-0.02%
2022/10/06	1	27.95	0	0.00	27.90	1	8,139	0.01%
2022/10/05	1	28.20	0	0.00	28.10	1	8,150	0.01%
2022/10/04	7	28.03	0	0.00	28.15	7	8,150	0.09%
2022/10/03	3.1	27.77	0	0.00	27.75	3.1	8,291	0.04%
2022/09/30	2	28.70	0	0.00	28.50	2	8,389	0.02%
2022/09/29	0	0.00	2	29.48	29.60	-2	8,415	-0.02%
2022/09/28	2	28.13	0	0.00	28.05	2	8,293	0.02%
2022/09/22	2	29.05	0	0.00	29.10	2	8,454	0.02%
2022/09/21	1	29.91	1	30.40	30.05	0	8,428	0.00%
2022/09/20	0	0.00	7	30.31	30.50	-7	8,373	-0.08%
2022/09/19	3	29.75	0	0.00	29.65	3	8,327	0.04%
2022/09/16	0	0.00	20	30.10	30.10	-20	8,368	-0.24%
2022/09/14	0	0.00	6	29.78	30.20	-6	8,269	-0.07%
2022/09/13	0	0.00	14	30.38	30.35	-14	8,232	-0.17%
2022/09/12	1	29.70	3	29.73	29.85	-2	8,082	-0.02%
2022/09/08	0	0.00	1	28.15	29.10	-1	8,127	-0.01%
2022/09/06	1	28.00	6	28.12	28.20	-5	8,023	-0.06%
2022/09/05	21	28.54	0	0.00	28.40	21	7,998	0.26%
2022/09/02	1	28.60	0	0.00	28.55	1	8,033	0.01%
2022/09/01	0	0.00	1	29.15	29.05	-1	8,016	-0.01%
2022/08/31	1	28.90	1	28.95	29.00	0	7,968	0.00%
2022/08/30	1	28.80	0	0.00	28.80	1	8,062	0.01%
2022/08/29	1	28.65	0	0.00	28.55	1	8,047	0.01%
2022/08/22	2	28.95	1	29.10	28.90	1	8,550	0.01%
2022/08/19	1	29.00	1	28.95	29.00	0	8,553	0.00%
2022/08/18	0	0.00	1	29.20	29.20	-1	8,529	-0.01%
2022/08/17	2	28.88	5	28.95	29.10	-3	8,494	-0.04%
2022/08/16	2	28.75	1	29.00	28.75	1	8,460	0.01%
2022/08/15	2	29.00	1	28.95	29.10	1	8,378	0.01%
2022/08/12	2.3	28.29	0	0.00	28.40	2.3	8,207	0.03%
2022/08/11	3.8	28.22	12	28.27	28.30	-8.3	8,195	-0.10%
2022/08/09	1	27.45	1	27.50	27.50	0	8,160	0.00%
2022/08/05	0.3	26.90	0	0.00	26.95	0.3	8,380	0.00%
2022/08/04	2.2	26.28	0	0.00	26.30	2.2	8,421	0.03%
2022/08/03	2.3	26.61	0	0.00	26.50	2.3	8,464	0.03%
2022/08/02	1.2	26.83	0	0.00	26.85	1.2	8,437	0.01%
2022/07/29	1	26.75	0	0.00	26.80	1	8,488	0.01%
2022/07/28	1	27.25	3	27.50	27.35	-2	8,409	-0.02%
2022/07/27	1	27.45	0	0.00	27.55	1	8,366	0.01%
2022/07/25	1	27.55	1	27.70	27.60	0	8,244	0.00%
2022/07/22	8.5	27.13	11.3	27.05	27.50	-2.8	8,195	-0.03%
2022/07/21	17.5	26.23	25	26.27	26.55	-7.5	7,790	-0.10%
2022/07/20	2	28.05	3.5	27.81	27.70	-1.5	7,145	-0.02%
2022/07/19	1	27.50	1	27.95	27.95	0	7,110	0.00%
2022/07/15	1	27.26	0	0.00	27.20	1	7,370	0.01%
2022/07/14	1	27.50	0	0.00	27.55	1	7,456	0.01%
2022/07/13	2	27.55	0	0.00	27.50	2	7,467	0.03%
2022/07/12	2	27.23	0	0.00	27.15	2	7,434	0.03%
2022/07/11	9	27.64	0	0.00	27.55	9	7,355	0.12%
2022/07/08	4	28.75	0	0.00	28.70	4	7,164	0.06%
2022/07/07	20	28.85	0	0.00	28.65	20	7,026	0.28%
2022/07/05	6	28.87	5	29.15	28.95	1	6,795	0.01%
2022/07/04	1	28.55	0	0.00	28.65	1	6,706	0.01%
2022/07/01	11.4	28.93	0	0.00	28.70	11.4	6,695	0.17%
2022/06/30	2.2	29.82	0	0.00	29.50	2.2	6,610	0.03%
2022/06/29	7	30.13	0.5	30.25	30.00	6.5	6,546	0.10%
2022/06/28	3	30.82	0	0.00	30.65	3	6,504	0.05%
2022/06/27	5	31.20	6	31.11	31.20	-1	6,554	-0.02%
2022/06/24	0	0.00	10	31.05	30.80	-10	6,506	-0.15%
2022/06/23	11	30.49	1	30.30	30.50	10	6,504	0.15%
2022/06/22	0	0.00	0.2	30.66	30.70	-0.2	6,498	0.00%
2022/06/21	0	0.00	0.1	30.50	30.65	-0.1	6,500	0.00%
2022/06/16	5	30.80	5	31.10	30.50	0	6,450	0.00%
2022/06/15	0	0.00	0.1	30.80	30.75	-0.1	6,505	0.00%
2022/06/14	0.9	30.85	0.3	30.40	30.70	0.6	6,609	0.01%
2022/06/13	9.1	30.53	2	30.65	30.55	7.1	6,675	0.11%
2022/06/10	0	31.30	0	0.00	31.25	0	6,702	0.00%
2022/06/09	0	31.65	4.1	31.80	31.75	-4	6,711	-0.06%
2022/06/08	1.1	31.89	0.2	31.85	31.90	0.9	6,718	0.01%
2022/06/07	0	0.00	9.1	31.51	31.45	-9.1	6,607	-0.14%
2022/06/02	1	31.10	0.1	31.15	31.10	0.9	6,702	0.01%
2022/06/01	0	0.00	1	31.10	31.25	-1	6,852	-0.01%
2022/05/30	0	0.00	0.3	30.25	30.35	-0.3	6,424	0.00%
2022/05/27	0	0.00	1	29.75	29.75	-1	6,405	-0.02%
2022/05/25	0.1	29.25	0.2	29.50	29.30	-0.2	6,557	0.00%
2022/05/24	3	29.20	0	0.00	29.00	3	6,666	0.04%
2022/05/23	0.3	29.41	0	0.00	29.30	0.3	6,652	0.00%
2022/05/19	0.3	29.25	0	0.00	29.10	0.3	6,695	0.00%
2022/05/18	0.5	29.80	0	0.00	29.90	0.5	6,687	0.01%
2022/05/16	0.1	29.55	1	29.55	29.60	-0.9	6,825	-0.01%
2022/05/13	0.3	29.00	0	0.00	29.00	0.3	6,772	0.00%
2022/05/12	2.4	29.30	0	0.00	29.00	2.4	6,675	0.04%
2022/05/11	1.2	29.71	0	0.00	29.50	1.2	6,638	0.02%
2022/05/09	9.3	30.15	2	30.40	30.00	7.3	6,549	0.11%
2022/05/06	2	30.85	0	0.00	30.85	2	6,517	0.03%
2022/05/05	20	31.45	2	31.40	31.55	18	6,481	0.28%
2022/04/28	0	0.00	2	30.90	31.05	-2	6,547	-0.03%
2022/04/27	2.2	31.19	0	0.00	31.05	2.2	6,549	0.03%
2022/04/26	3	31.93	11	31.90	31.90	-8	6,488	-0.12%
2022/04/22	3	32.43	7	32.36	32.60	-4	6,055	-0.07%
2022/04/21	4	32.46	15	32.58	32.40	-11	5,908	-0.19%
2022/04/20	8	30.70	1	30.85	31.65	7	5,624	0.12%
2022/04/19	3	30.70	0	0.00	30.50	3	5,509	0.05%
2022/04/18	1.1	30.66	0	0.00	30.65	1.1	5,544	0.02%
2022/04/13	0	0.00	3	31.27	31.15	-3	5,670	-0.05%
2022/04/12	1	30.76	0.5	31.40	30.75	0.6	5,697	0.01%
2022/04/11	2	31.23	0.9	31.05	31.10	1.1	5,680	0.02%
2022/04/08	0	0.00	7	31.39	31.40	-7	5,690	-0.12%
2022/04/07	3.1	31.41	0	0.00	31.05	3.1	5,707	0.05%
2022/04/06	2	31.73	0	0.00	31.90	2	5,645	0.04%
2022/03/29	0	0.00	1	31.30	31.30	-1	5,470	-0.02%
2022/03/28	2	30.85	0	0.00	31.00	2	5,471	0.04%
2022/03/25	2	31.23	0	0.00	31.35	2	5,418	0.04%
2022/03/23	1	31.55	0	0.00	31.55	1	5,467	0.02%
2022/03/22	2.1	31.45	0	0.00	31.50	2.1	5,453	0.04%
2022/03/21	1	31.50	0	0.00	31.35	1	5,454	0.02%
2022/03/18	0.1	31.15	0	0.00	30.95	0.1	5,400	0.00%
2022/03/17	2	30.85	0	0.00	31.20	2	5,442	0.04%
2022/03/16	1	29.85	0	0.00	30.25	1	5,364	0.02%
2022/03/14	0	0.00	8	30.31	30.20	-8	5,336	-0.15%
2022/03/11	0.5	30.40	0	0.00	30.20	0.5	5,365	0.01%
2022/03/10	1	30.40	0	0.00	30.70	1	5,337	0.02%
2022/03/09	1	29.80	8	30.19	30.05	-7	5,312	-0.13%
2022/03/08	18.2	29.90	0	0.00	29.85	18.2	5,272	0.34%
2022/03/07	5.1	30.90	2	30.65	30.70	3.1	5,152	0.06%
2022/03/04	5.1	32.00	5	32.05	32.00	0.1	5,176	0.00%
2022/03/01	2	32.60	4	32.50	32.60	-2	5,214	-0.04%
2022/02/25	14	31.91	0	0.00	32.10	14	5,165	0.27%
2022/02/24	16.1	32.30	4	32.18	32.10	12.1	5,081	0.24%
2022/02/23	7	32.98	1	33.05	32.90	6	4,986	0.12%
2022/02/22	3	32.82	0	0.00	32.90	3	5,014	0.06%
2022/02/18	2	33.08	0	0.00	33.10	2	4,989	0.04%
2022/02/17	1	33.30	14	33.15	33.35	-13	4,966	-0.26%
2022/02/15	7	32.36	1	32.45	32.35	6	4,796	0.13%
2022/02/11	1	33.00	0	0.00	32.75	1	4,742	0.02%
2022/02/10	0	0.00	2	33.00	33.00	-2	4,786	-0.04%
2022/02/09	0	0.00	3	32.62	32.90	-3	4,780	-0.06%
2022/01/25	12.2	31.99	0	0.00	31.95	12.2	4,872	0.25%
2022/01/20	0	0.00	2	32.90	33.20	-2	4,784	-0.04%
2022/01/14	2	32.70	8	32.63	32.65	-6	5,019	-0.12%
2022/01/10	6.1	32.34	0	0.00	32.35	6.1	5,102	0.12%
2022/01/07	2.1	32.81	0	0.00	32.80	2.1	5,069	0.04%
2022/01/06	1	32.80	0	0.00	32.85	1	5,035	0.02%
2022/01/05	1	32.95	5	33.00	32.85	-4	5,068	-0.08%
2022/01/04	0.1	32.95	0	0.00	32.80	0.1	5,129	0.00%
2021/12/30	1	33.15	0	0.00	33.15	1	5,185	0.02%
2021/12/28	2	33.30	2	33.20	33.45	0	5,244	0.00%
2021/12/27	0	0.00	3	33.22	33.15	-3	5,277	-0.06%
2021/12/24	1	33.05	0	0.00	32.95	1	5,391	0.02%
2021/12/23	1.2	32.63	0	0.00	32.70	1.2	5,462	0.02%
2021/12/21	1.1	32.52	0	0.00	32.60	1.1	5,582	0.02%
2021/12/20	4.1	32.40	0	0.00	32.35	4.1	5,614	0.07%
2021/12/17	1	32.55	0	0.00	32.50	1	5,665	0.02%
2021/12/16	1	32.65	0	0.00	32.60	1	5,661	0.02%
2021/12/15	3	32.70	0	0.00	32.70	3	5,722	0.05%
2021/12/13	2	33.15	295	33.12	33.00	-293	5,812	-5.04%	大賣/鉅額交易
2021/12/09	0	0.00	1	33.95	34.00	-1	5,751	-0.02%
2021/12/07	0	0.00	1	33.45	33.30	-1	5,791	-0.02%
2021/12/03	1	32.85	0	0.00	32.70	1	5,831	0.02%
2021/12/02	1	32.40	0	0.00	32.50	1	5,807	0.02%
2021/12/01	1	32.40	2	32.48	32.50	-1	5,831	-0.02%
2021/11/30	5.1	32.55	0	0.00	32.05	5.1	5,852	0.09%
2021/11/29	1	32.90	0	0.00	32.75	1	5,690	0.02%
2021/11/22	11	34.54	1	34.55	34.35	10	5,990	0.17%
2021/11/18	0	0.00	5	34.93	34.95	-5	6,019	-0.08%
2021/11/15	0	0.00	1	35.05	34.75	-1	6,128	-0.02%
2021/11/09	0	0.00	1	34.90	34.90	-1	6,339	-0.02%
2021/11/05	2	33.68	0	0.00	33.75	2	6,333	0.03%
2021/11/03	3	33.90	0	0.00	33.95	3	6,353	0.05%
2021/11/02	2	33.73	1	33.85	33.85	1	6,346	0.02%
2021/10/29	1	34.35	6	34.10	34.10	-5	6,284	-0.08%
2021/10/27	0	0.00	4	35.11	35.10	-4	6,254	-0.06%
2021/10/26	0	0.00	27	34.81	35.00	-27	6,157	-0.44%
2021/10/22	75	33.83	0	0.00	33.70	75	6,100	1.23%
2021/10/21	1	33.85	7	34.02	34.00	-6	6,060	-0.10%
2021/10/20	2	33.65	0	0.00	33.55	2	5,915	0.03%
2021/10/19	0	0.00	1	33.25	33.30	-1	5,954	-0.02%
2021/10/18	2	33.25	1	33.35	33.20	1	6,043	0.02%
2021/10/15	221	33.10	0	0.00	33.20	221	6,101	3.62%	大買/鉅額交易
2021/10/08	2	33.00	0	0.00	32.90	2	6,333	0.03%
2021/10/07	1	33.20	4	33.30	33.25	-3	6,393	-0.05%
2021/10/06	3	32.65	0	0.00	32.60	3	6,504	0.05%
2021/10/05	1	32.80	0	0.00	32.90	1	6,602	0.02%
2021/10/04	2	33.35	0	0.00	33.15	2	6,750	0.03%
2021/10/01	2	33.20	0	0.00	33.05	2	6,872	0.03%
2021/09/30	0	0.00	4	33.48	33.75	-4	6,902	-0.06%
2021/09/29	3	33.13	0	0.00	33.45	3	6,945	0.04%
2021/09/28	8	33.48	0	0.00	33.60	8	6,978	0.11%
2021/09/27	3	33.83	1	33.95	33.80	2	7,058	0.03%
2021/09/24	3	33.75	0	0.00	33.70	3	7,367	0.04%
2021/09/22	0	0.00	0.7	33.10	33.00	-0.7	7,854	-0.01%
2021/09/17	2	34.15	1	33.90	34.10	1	7,993	0.01%
2021/09/16	1	33.55	0	0.00	33.75	1	8,017	0.01%
2021/09/13	1	33.95	16.1	33.85	34.05	-15.1	8,094	-0.19%
2021/09/09	0.1	32.20	0	0.00	32.50	0.1	8,238	0.00%
2021/09/08	1	32.05	0	0.00	31.95	1	8,235	0.01%
2021/09/03	3	32.65	0	0.00	32.75	3	8,440	0.04%
2021/09/02	3	32.65	3	32.45	32.55	0	8,444	0.00%
2021/09/01	0	0.00	1	32.90	32.95	-1	8,526	-0.01%
2021/08/31	2	32.30	4	32.70	32.95	-2	8,590	-0.02%
2021/08/27	1	32.35	0	0.00	32.35	1	9,011	0.01%
2021/08/26	9	32.10	0	0.00	31.95	9	9,168	0.10%
2021/08/25	4	32.49	0	0.00	32.75	4	9,145	0.04%
2021/08/23	2	32.48	7	32.60	32.50	-5	9,611	-0.05%
2021/08/20	1	32.25	1	32.85	32.50	0	9,818	0.00%
2021/08/18	2	32.45	11	33.09	33.30	-9	10,372	-0.09%
2021/08/17	13	32.94	0	0.00	32.70	13	10,588	0.12%
2021/08/16	1	33.60	1	34.40	33.60	0	10,836	0.00%
2021/08/13	17	33.80	9	33.87	33.80	8	10,948	0.07%
2021/08/12	6	34.30	1	34.20	34.60	5	11,138	0.04%
2021/08/11	5	34.40	2	34.30	34.65	3	11,415	0.03%
2021/08/10	15.1	34.53	7	34.59	34.60	8.1	11,612	0.07%
2021/08/09	7	34.71	1	35.00	35.15	6	11,826	0.05%
2021/08/05	10	35.35	0	0.00	35.50	10	12,095	0.08%
2021/08/04	20	35.25	0	0.00	35.45	20	12,405	0.16%
2021/08/03	4	35.05	0.1	35.20	35.20	3.9	12,515	0.03%
2021/07/30	5	35.45	3	35.40	35.30	2	12,576	0.02%
2021/07/29	1	35.35	0	0.00	35.85	1	12,596	0.01%
2021/07/28	1	35.05	0	0.00	35.25	1	12,667	0.01%
2021/07/27	1.1	35.70	6	35.60	35.80	-5	12,822	-0.04%
2021/07/26	6	35.65	0	0.00	35.65	6	13,103	0.05%
2021/07/23	3	35.85	9	36.25	35.80	-6	13,342	-0.04%
2021/07/22	8.1	35.53	8	35.75	35.80	0.1	13,710	0.00%
2021/07/21	2	36.25	1	35.90	35.90	1	13,726	0.01%
2021/07/20	3	36.43	1	36.40	36.35	2	13,723	0.01%
2021/07/19	14	36.97	0	0.00	37.05	14	13,748	0.10%
2021/07/16	4	37.45	1	37.40	37.70	3	13,846	0.02%
2021/07/15	1	37.30	0	0.00	37.50	1	13,853	0.01%
2021/07/14	0	0.00	2	37.73	37.15	-2	13,869	-0.01%
2021/07/13	1	38.05	5	38.35	38.15	-4	13,985	-0.03%
2021/07/12	5.2	38.88	1	38.50	38.60	4.2	14,026	0.03%
2021/07/09	0	0.00	1.1	38.51	38.75	-1.1	14,034	-0.01%
2021/07/08	0	0.00	4.1	38.51	38.15	-4.1	14,000	-0.03%
2021/07/07	2	37.75	4	37.88	37.90	-2	14,048	-0.01%
2021/07/06	1	38.05	3	37.97	38.05	-2	13,988	-0.01%
2021/07/05	5	37.95	11	38.00	38.05	-6	14,059	-0.04%
2021/07/02	7	38.16	1	38.60	38.10	6	13,988	0.04%
2021/07/01	67	39.50	8	39.33	38.55	59	13,949	0.42%
2021/06/30	18	38.44	16.1	38.99	39.30	1.9	13,720	0.01%
2021/06/29	1.1	37.65	33	37.57	37.65	-32	13,289	-0.24%
2021/06/28	23	38.34	11	38.11	38.15	12	13,265	0.09%
2021/06/25	10	37.60	1	37.70	37.55	9	13,125	0.07%
2021/06/24	0	0.00	1	37.25	36.85	-1	13,099	-0.01%
2021/06/23	0	0.00	2	36.90	36.70	-2	13,266	-0.02%
2021/06/22	3	36.30	1	36.35	36.40	2	13,272	0.02%
2021/06/21	7	35.84	2	36.10	35.90	5	13,422	0.04%
2021/06/18	1	36.25	1	36.90	36.25	0	13,354	0.00%
2021/06/17	1	36.05	1	36.20	36.35	0	13,270	0.00%
2021/06/16	1	36.30	0	0.00	36.50	1	13,502	0.01%
2021/06/15	0	0.00	1.1	36.46	36.40	-1.1	13,571	-0.01%
2021/06/11	0.1	37.08	0	0.00	36.90	0.1	13,716	0.00%
2021/06/10	5.1	37.22	1	37.25	37.35	4.1	13,723	0.03%
2021/06/09	1	37.75	3	37.57	37.35	-2	13,743	-0.01%
2021/06/08	0.5	38.50	0	0.00	38.35	0.5	13,778	0.00%
2021/06/07	0	0.00	7.1	37.98	39.00	-7.1	14,019	-0.05%
2021/06/04	5	38.22	4.2	38.87	38.05	0.8	13,859	0.01%
2021/06/03	12	38.22	6.2	38.25	38.50	5.8	13,728	0.04%
2021/06/02	2.2	37.71	6	37.48	37.85	-3.8	13,682	-0.03%
2021/06/01	3	37.33	5	37.80	37.80	-2	13,625	-0.01%
2021/05/31	6.2	37.13	11.1	37.42	37.65	-5	13,578	-0.04%
2021/05/28	20.2	38.19	24	38.31	38.25	-3.8	13,299	-0.03%
2021/05/27	6	37.97	5	38.07	38.35	1	13,175	0.01%
2021/05/26	2	37.70	11.3	37.28	37.80	-9.3	12,960	-0.07%
2021/05/25	29.1	37.06	34	37.06	37.00	-4.9	12,783	-0.04%
2021/05/24	8.5	37.07	2	36.90	36.80	6.5	12,634	0.05%
2021/05/21	6	35.67	5	36.10	36.10	1	12,440	0.01%
2021/05/20	2	35.70	23	35.53	35.70	-21	12,310	-0.17%
2021/05/19	13	35.50	27	35.08	35.35	-14	12,171	-0.12%
2021/05/18	3	33.03	11	34.00	34.25	-8	11,971	-0.07%
2021/05/17	3.1	31.59	9	31.62	31.65	-6	11,800	-0.05%
2021/05/14	0	0.00	1	31.50	31.50	-1	11,559	-0.01%
2021/05/13	7	30.81	8	29.79	30.70	-1	11,453	-0.01%
2021/05/12	20	30.87	12	32.47	30.85	8	11,283	0.07%
2021/05/11	3	34.60	3	34.80	33.65	0	11,051	0.00%
2021/05/10	3	34.75	4	34.75	35.00	-1	10,948	-0.01%
2021/05/07	0	0.00	30	34.05	34.20	-30	10,994	-0.27%
2021/05/05	2	33.70	5	33.29	33.45	-3	11,029	-0.03%
2021/05/04	0	0.00	9	33.39	33.05	-9	11,013	-0.08%
2021/05/03	11	34.49	1	34.15	34.90	10	10,788	0.09%
2021/04/29	101.2	36.16	2	36.35	35.60	99.2	10,561	0.94%	大買/
2021/04/28	22	36.63	17.3	37.04	37.50	4.7	10,340	0.05%
2021/04/27	1	35.70	1	35.65	35.85	0	10,164	0.00%
2021/04/26	0	0.00	16	34.87	35.20	-16	10,130	-0.16%
2021/04/23	0	0.00	6	35.05	35.00	-6	10,138	-0.06%
2021/04/22	33.1	35.56	5	35.58	35.00	28.1	10,142	0.28%
2021/04/21	0	0.00	14	36.26	36.25	-14	10,063	-0.14%
2021/04/20	1.3	35.74	2	35.93	36.50	-0.7	10,093	-0.01%
2021/04/19	42	36.03	0	0.00	36.15	42	10,331	0.41%
2021/04/16	2	35.30	27	35.11	35.40	-25	10,404	-0.24%
2021/04/15	13	34.62	0	0.00	34.50	13	10,405	0.12%
2021/04/14	11	34.00	0	0.00	34.10	11	10,344	0.11%
2021/04/13	2	34.60	16	35.15	34.25	-14	10,358	-0.14%
2021/04/12	0	0.00	10.4	34.32	34.35	-10.4	10,205	-0.10%
2021/04/09	2	34.10	30	34.06	34.15	-28	10,219	-0.27%
2021/04/08	0	0.00	4	33.55	33.50	-4	10,166	-0.04%
2021/04/06	0	0.00	22	33.55	33.40	-22	10,212	-0.22%
2021/04/01	0	0.00	18	33.15	33.15	-18	10,136	-0.18%
2021/03/31	1	32.80	6	33.20	33.00	-5	10,091	-0.05%
2021/03/30	0	0.00	3	33.20	33.10	-3	9,992	-0.03%
2021/03/29	3.5	33.00	7	32.96	33.10	-3.5	10,029	-0.03%
2021/03/26	0.4	32.57	11	33.04	32.95	-10.6	10,034	-0.11%
2021/03/25	2.5	32.01	0	0.00	32.30	2.5	9,869	0.02%
2021/03/24	11.1	31.93	1	32.20	31.85	10.1	9,895	0.10%
2021/03/23	0.8	32.47	0	0.00	32.35	0.8	9,807	0.01%
2021/03/22	3.6	32.25	0	0.00	32.30	3.6	10,024	0.04%
2021/03/19	10.5	32.36	5	32.25	32.50	5.5	10,043	0.05%
2021/03/18	1.3	33.05	2	33.20	33.10	-0.8	9,850	-0.01%
2021/03/17	6	32.93	8	33.08	32.95	-2	9,958	-0.02%
2021/03/16	5.1	32.55	9	32.44	32.75	-3.9	10,270	-0.04%
2021/03/15	4.2	32.47	2	32.15	32.30	2.2	10,274	0.02%
2021/03/12	11.1	32.07	7.5	32.00	32.15	3.6	10,378	0.03%
2021/03/11	3.3	32.17	10.3	32.00	32.25	-7	10,357	-0.07%
2021/03/09	4.4	30.75	8	30.78	31.10	-3.6	10,283	-0.04%
2021/03/08	6	30.53	17.2	31.03	30.50	-11.2	10,323	-0.11%
2021/03/05	2	30.50	6	30.58	30.50	-4	10,312	-0.04%
2021/03/04	0	0.00	8	30.44	30.40	-8	10,968	-0.07%
2021/03/03	1	30.40	2	30.35	30.30	-1	11,056	-0.01%
2021/03/02	10	30.15	3	30.37	29.80	7	11,088	0.06%
2021/02/26	9	30.11	3	30.17	30.20	6	11,149	0.05%
2021/02/24	3	30.40	0	0.00	30.35	3	11,589	0.03%
2021/02/23	4	30.26	7	30.19	30.30	-3	11,911	-0.03%
2021/02/22	1	29.60	0	0.00	29.65	1	12,299	0.01%
2021/02/19	0	0.00	6	29.40	29.50	-6	12,681	-0.05%
2021/02/18	0	0.00	13	29.58	29.55	-13	13,063	-0.10%
2021/02/17	1	29.05	4	29.25	29.05	-3	13,357	-0.02%
2021/02/03	1	28.80	1	28.95	29.00	0	14,616	0.00%
2021/02/02	3	29.05	6	29.07	29.30	-3	15,489	-0.02%
2021/02/01	0	0.00	108	28.48	28.70	-108	15,472	-0.70%	大賣/鉅額交易
2021/01/29	4.2	28.25	1	28.30	28.00	3.2	15,437	0.02%
2021/01/28	1	28.75	0	0.00	28.85	1	15,340	0.01%
2021/01/25	3	28.58	0	0.00	28.70	3	15,197	0.02%
2021/01/22	2	28.50	2	28.35	28.50	0	15,340	0.00%
2021/01/21	1	28.50	0	0.00	28.45	1	15,323	0.01%
2021/01/20	13.2	28.42	1	28.35	28.25	12.2	15,336	0.08%
2021/01/19	4	29.23	0	0.00	29.10	4	15,105	0.03%
2021/01/18	5.1	28.78	2	28.93	29.20	3.1	15,069	0.02%
2021/01/15	24	29.33	42	29.19	29.30	-18	15,015	-0.12%
2021/01/14	6	29.06	0	0.00	29.05	6	15,025	0.04%
2021/01/13	1	29.20	0	0.00	29.50	1	14,944	0.01%
2021/01/12	29	29.20	2	29.50	29.05	27	14,870	0.18%
2021/01/11	7	30.16	50	30.80	30.20	-43	14,524	-0.30%
2021/01/08	2	30.45	5	30.50	31.00	-3	14,350	-0.02%
2021/01/07	0	0.00	2	30.80	30.85	-2	14,180	-0.01%
2021/01/06	5	30.68	0	0.00	30.75	5	14,119	0.04%
2021/01/05	2	31.30	0	0.00	31.30	2	13,963	0.01%
2021/01/04	3	31.20	4	31.25	31.45	-1	14,069	-0.01%
2020/12/31	0	0.00	32	31.53	31.40	-32	14,003	-0.23%
2020/12/30	0	0.00	4	31.40	31.40	-4	13,899	-0.03%
2020/12/29	0	0.00	0.2	31.13	31.05	-0.2	13,864	0.00%
2020/12/25	5	30.60	0	0.00	30.75	5	13,877	0.04%
2020/12/24	1	30.60	0	0.00	30.55	1	13,863	0.01%
2020/12/23	0	0.00	1	30.60	30.55	-1	13,884	-0.01%
2020/12/22	4	31.05	0	0.00	30.65	4	13,894	0.03%
2020/12/18	2	31.00	0	0.00	30.95	2	13,927	0.01%
2020/12/17	3	31.43	0	0.00	31.25	3	13,906	0.02%
2020/12/16	0	0.00	6	31.54	31.55	-6	13,827	-0.04%
2020/12/15	4	31.08	0	0.00	31.15	4	13,600	0.03%
2020/12/14	0	0.00	18	31.05	30.95	-18	13,489	-0.13%
2020/12/11	11	31.48	9	30.89	31.30	2	13,480	0.01%
2020/12/10	29	32.17	36	32.03	31.95	-7	13,240	-0.05%
2020/12/09	3	31.13	11	31.25	31.35	-8	12,738	-0.06%
2020/12/08	6	31.55	6	31.41	31.35	0	12,666	0.00%
2020/12/07	15	30.90	4.1	30.93	31.10	10.9	12,545	0.09%
2020/12/04	8	31.25	1.2	31.24	31.25	6.8	12,476	0.05%
2020/12/03	5	30.92	43	31.35	31.45	-38	12,348	-0.31%
2020/12/02	11	30.94	6	30.74	31.00	5	12,121	0.04%
2020/12/01	3	30.85	10	30.85	31.00	-7	12,023	-0.06%
2020/11/30	23.3	31.26	8	31.39	31.25	15.3	11,925	0.13%
2020/11/27	5	30.68	1	30.85	30.80	4	11,275	0.04%
2020/11/26	7	31.08	1.4	31.27	31.10	5.6	11,164	0.05%
2020/11/25	5.4	31.16	6	31.31	31.40	-0.6	11,203	-0.01%
2020/11/24	10	30.81	23.4	30.78	30.80	-13.4	11,101	-0.12%
2020/11/23	26	31.87	14	31.61	31.55	12	10,777	0.11%
2020/11/20	2	31.90	27	31.62	31.90	-25	10,402	-0.24%
2020/11/19	80	31.48	38	31.18	31.00	42	10,081	0.42%
2020/11/18	17	30.71	14	30.66	31.00	3	9,627	0.03%
2020/11/17	6	30.13	9	30.14	29.90	-3	9,291	-0.03%
2020/11/16	0	0.00	4.2	29.40	29.50	-4.2	9,028	-0.05%
2020/11/13	3	29.07	5	29.04	28.95	-2	8,865	-0.02%
2020/11/12	1	28.15	4	28.56	28.55	-3	8,734	-0.03%
2020/11/11	12	28.47	33.1	28.70	28.90	-21.1	8,622	-0.25%
2020/11/10	17.1	26.77	27	27.27	27.70	-9.9	7,857	-0.13%
2020/11/09	0	0.00	3	26.18	26.15	-3	7,005	-0.04%
2020/11/06	1	25.70	0	0.00	25.85	1	7,014	0.01%
2020/11/04	1	25.55	5	25.45	25.50	-4	7,216	-0.06%
2020/11/03	2	25.45	0	0.00	25.55	2	7,313	0.03%
2020/10/30	56.5	25.45	0	0.00	25.20	56.5	7,507	0.75%
2020/10/29	73	25.68	5	25.65	25.70	68	7,431	0.92%
2020/10/28	26	25.97	0	0.00	26.05	26	7,456	0.35%
2020/10/27	1	26.20	0	0.00	26.25	1	7,511	0.01%
2020/10/26	2.3	26.52	0	0.00	26.50	2.3	7,604	0.03%
2020/10/23	0	0.00	1	26.60	26.60	-1	7,856	-0.01%
2020/10/21	27	25.92	0	0.00	25.90	27	8,813	0.31%
2020/10/20	26	25.93	0	0.00	26.00	26	8,924	0.29%
2020/10/19	10	26.01	7	26.10	25.95	3	9,052	0.03%
2020/10/16	33	26.06	0	0.00	25.95	33	9,119	0.36%
2020/10/15	3	26.30	0	0.00	26.25	3	9,184	0.03%
2020/10/12	21	26.40	0	0.00	26.65	21	10,302	0.20%
2020/10/07	1	26.80	5	26.85	26.85	-4	10,332	-0.04%
2020/10/05	0	0.00	1	26.80	26.75	-1	10,469	-0.01%
2020/09/30	3	26.20	1	26.55	26.15	2	10,502	0.02%
2020/09/29	1	26.30	3	26.27	26.20	-2	10,542	-0.02%
2020/09/28	4	25.94	211	25.91	26.10	-207	10,654	-1.94%	大賣/鉅額交易
2020/09/25	21	25.78	0	0.00	25.60	21	10,677	0.20%
2020/09/24	24	26.14	3	26.47	26.05	21	10,601	0.20%
2020/09/23	8	26.69	0	0.00	26.65	8	10,526	0.08%
2020/09/22	16	26.82	41	26.85	26.80	-25	10,633	-0.24%
2020/09/18	1.3	27.01	0	0.00	27.00	1.3	10,711	0.01%
2020/09/17	3	27.03	0	0.00	27.10	3	10,712	0.03%
2020/09/14	2.3	27.00	0	0.00	26.95	2.3	11,352	0.02%
2020/09/11	4	26.85	0	0.00	27.00	4	11,406	0.04%
2020/09/10	2	27.05	0	0.00	27.10	2	11,392	0.02%
2020/09/09	5	27.00	0	0.00	27.30	5	11,398	0.04%
2020/09/08	3	27.20	3	27.30	27.20	0	11,452	0.00%
2020/09/04	3	27.05	5	27.05	27.25	-2	11,760	-0.02%
2020/09/03	0	0.00	1	27.60	27.35	-1	11,737	-0.01%
2020/09/02	2	27.30	0	0.00	27.55	2	11,788	0.02%
2020/09/01	1	27.40	0	0.00	27.65	1	11,929	0.01%
2020/08/31	8	27.95	0	28.30	27.70	8	11,987	0.07%
2020/08/28	1	27.81	0	0.00	27.90	1	11,910	0.01%
2020/08/26	0.4	28.00	2.1	28.00	28.00	-1.7	12,358	-0.01%
2020/08/25	7	28.09	6	28.03	27.85	1	12,456	0.01%
2020/08/24	4	27.05	3	27.65	27.55	1	12,643	0.01%
2020/08/21	13	26.78	0	0.00	26.85	13	13,102	0.10%
2020/08/20	66	26.66	13	26.80	26.70	53	13,735	0.39%
2020/08/19	98	27.77	1	27.30	27.30	97	14,117	0.69%
2020/08/18	65	28.16	0	0.00	28.05	65	13,993	0.46%
2020/08/17	40	28.80	80	28.69	28.75	-40	14,127	-0.28%
2020/08/13	26	27.84	0	0.00	27.85	26	14,229	0.18%
2020/08/12	2	27.95	13	28.08	27.90	-11	14,371	-0.08%
2020/08/11	44	28.24	2.2	28.37	28.25	41.8	14,358	0.29%
2020/08/10	2	28.68	113	28.25	28.45	-111	14,356	-0.77%	大賣/鉅額交易
2020/08/06	0	0.00	1	27.80	27.75	-1	14,389	-0.01%
2020/08/05	14	27.55	12	27.40	27.65	2	14,422	0.01%
2020/08/04	5	26.94	1	26.60	27.10	4	14,453	0.03%
2020/08/03	3	26.50	0	0.00	26.45	3	14,621	0.02%
2020/07/31	15	26.64	0	0.00	26.55	15	14,618	0.10%
2020/07/30	3	26.10	0	0.00	26.45	3	14,656	0.02%
2020/07/29	24	25.97	11	26.07	26.10	13	14,649	0.09%
2020/07/28	31	26.51	3	26.85	26.50	28	14,507	0.19%
2020/07/27	108	27.83	6	27.65	27.00	102	14,324	0.71%	大買/鉅額交易
2020/07/24	21	29.48	21	29.92	29.30	0	13,863	0.00%
2020/07/23	2	29.80	0	0.00	30.00	2	13,831	0.01%
2020/07/22	5	29.45	0	0.00	29.85	5	13,793	0.04%
2020/07/21	0	0.00	2	29.25	29.45	-2	13,754	-0.01%
2020/07/20	3	29.20	0	0.00	29.50	3	13,691	0.02%
2020/07/17	20	29.99	8	30.66	29.70	12	13,678	0.09%
2020/07/16	6	29.92	5.1	29.49	29.95	0.9	13,319	0.01%
2020/07/15	10	28.80	6	28.69	28.70	4	12,869	0.03%
2020/07/14	1	28.40	0	0.00	28.35	1	12,851	0.01%
2020/07/13	0	0.00	1	28.60	28.75	-1	12,864	-0.01%
2020/07/10	2	28.62	3	28.70	28.30	-1	12,950	-0.01%
2020/07/09	1.7	29.08	0	0.00	28.95	1.7	12,859	0.01%
2020/07/08	1	28.85	0.1	29.15	28.95	0.9	12,805	0.01%
2020/07/07	10	29.00	0	0.00	29.15	10	12,773	0.08%
2020/07/06	0	0.00	1	29.00	29.05	-1	12,761	-0.01%
2020/07/03	1	29.00	0	0.00	29.00	1	12,833	0.01%
2020/07/01	0.1	28.85	0	0.00	28.75	0.1	13,069	0.00%
2020/06/30	0	28.85	1	28.80	28.80	-1	13,043	-0.01%
2020/06/29	2	28.38	0	0.00	28.50	2	13,132	0.02%
2020/06/24	0	29.05	0	0.00	28.95	0	13,135	0.00%
2020/06/23	0.1	29.10	1	29.15	29.10	-0.9	13,239	-0.01%
2020/06/22	1.1	29.10	1	29.10	29.00	0.1	13,282	0.00%
2020/06/19	5	28.80	0	0.00	28.50	5	13,298	0.04%
2020/06/18	1	28.80	0	0.00	28.75	1	12,899	0.01%
2020/06/17	1	28.95	0	0.00	28.95	1	12,936	0.01%
2020/06/16	1	29.00	2	28.70	29.05	-1	13,131	-0.01%
2020/06/15	2	28.55	0	0.00	28.30	2	13,300	0.02%
2020/06/12	14	28.44	13	28.59	28.90	1	13,353	0.01%
2020/06/11	7	29.60	6	30.06	29.35	1	13,386	0.01%
2020/06/10	13	30.07	0	0.00	30.25	13	13,319	0.10%
2020/06/09	11	30.18	4	30.28	30.25	7	13,570	0.05%
2020/06/08	1	29.85	47	30.27	30.40	-46	13,595	-0.34%
2020/06/05	11	30.15	3	30.18	30.20	8	13,451	0.06%
2020/06/04	38	29.96	3	30.07	30.15	35	13,406	0.26%
2020/06/03	2	30.03	32	29.97	30.10	-30	13,426	-0.22%
2020/06/02	1	29.50	2	29.55	29.40	-1	13,323	-0.01%
2020/06/01	20	29.48	107	29.40	29.40	-87	12,974	-0.67%	大賣/
2020/05/29	26	28.78	3	29.17	29.55	23	12,915	0.18%
2020/05/28	19	29.20	1	29.50	29.00	18	12,634	0.14%
2020/05/27	170	30.29	10	29.63	29.65	160	12,217	1.31%	大買/鉅額交易
2020/05/26	7	29.21	15	28.70	29.60	-8	11,611	-0.07%
2020/05/25	1	27.45	0	0.00	27.50	1	11,047	0.01%
2020/05/22	7	27.65	1	27.65	27.50	6	10,984	0.05%
2020/05/21	15	28.27	4	27.89	28.45	11	10,759	0.10%
2020/05/20	2	27.28	0	0.00	27.40	2	10,483	0.02%
2020/05/19	1	27.00	1	27.20	27.45	0	10,489	0.00%
2020/05/18	2	26.73	1	26.75	26.70	1	10,325	0.01%
2020/05/15	3	26.67	3	27.05	26.65	0	10,262	0.00%
2020/05/14	5	27.00	2	26.80	26.95	3	10,183	0.03%
2020/05/13	3	27.53	0	0.00	27.55	3	10,022	0.03%
2020/05/12	3	27.82	0	0.00	27.75	3	9,962	0.03%
2020/05/08	0	0.00	1	27.90	27.75	-1	9,706	-0.01%
2020/05/07	1	27.10	2	27.35	27.35	-1	9,495	-0.01%
2020/05/06	2	27.30	2	27.20	27.30	0	9,474	0.00%
2020/05/05	1	27.95	3	28.00	27.90	-2	9,376	-0.02%
2020/05/04	4	27.90	0	0.00	28.10	4	9,382	0.04%
2020/04/30	6	27.90	18	27.97	28.20	-12	9,314	-0.13%
2020/04/29	3	27.65	7	27.40	27.85	-4	9,177	-0.04%
2020/04/28	2	27.53	4	27.50	27.20	-2	9,097	-0.02%
2020/04/27	0	0.00	2	27.43	27.80	-2	9,200	-0.02%
2020/04/24	1	26.65	0	0.00	26.60	1	9,080	0.01%
2020/04/23	4	26.71	0	0.00	26.80	4	9,016	0.04%
2020/04/22	2	26.60	1	26.85	26.95	1	8,917	0.01%
2020/04/21	7	27.87	0	0.00	27.30	7	8,813	0.08%
2020/04/20	0	0.00	1	28.90	28.90	-1	8,633	-0.01%
2020/04/17	3	28.65	0	0.00	28.55	3	8,610	0.03%
2020/04/16	9	28.84	0	0.00	28.80	9	8,515	0.11%
2020/04/15	7	29.22	0	0.00	29.50	7	8,415	0.08%
2020/04/14	2	28.75	0	0.00	28.80	2	8,310	0.02%
2020/04/10	1	28.00	4	28.10	28.10	-3	8,227	-0.04%
2020/04/09	6	27.76	4	27.95	28.00	2	8,183	0.02%
2020/04/08	1	27.35	1.6	27.16	27.30	-0.6	8,102	-0.01%
2020/04/07	1	26.70	0	0.00	26.90	1	7,955	0.01%
2020/04/06	4	26.18	0	0.00	26.30	4	7,780	0.05%
2020/03/31	7	26.31	0	0.00	25.65	7	7,418	0.09%
2020/03/30	12	25.84	8	26.33	26.40	4	7,222	0.06%
2020/03/26	0	0.00	2	25.78	25.75	-2	7,008	-0.03%
2020/03/20	3	23.97	1	25.15	23.35	2	6,717	0.03%
2020/03/19	0	0.00	3	23.55	22.90	-3	6,479	-0.05%
2020/03/18	1	25.80	1	25.70	25.40	0	6,255	0.00%
2020/03/17	1	26.60	0	0.00	26.50	1	6,094	0.02%
2020/03/16	1	27.50	2	27.50	27.40	-1	5,901	-0.02%
2020/03/13	4	27.38	0	0.00	28.30	4	5,764	0.07%
2020/03/12	2	30.03	1	30.95	30.05	1	5,442	0.02%
2020/03/11	0	0.00	1	32.10	31.95	-1	5,292	-0.02%
2020/03/06	2	33.43	0	0.00	33.10	2	5,101	0.04%
2020/03/05	1	34.00	0	0.00	34.15	1	5,069	0.02%
2020/03/04	1	34.05	2	34.00	34.10	-1	5,116	-0.02%
2020/03/03	1	33.35	0	0.00	33.30	1	5,049	0.02%
2020/03/02	3	32.98	1	33.00	33.05	2	5,006	0.04%
2020/02/27	0	0.00	2	33.90	34.10	-2	5,091	-0.04%
2020/02/26	2	34.20	0	0.00	34.05	2	4,993	0.04%
2020/02/25	2	34.55	3	34.35	34.45	-1	4,975	-0.02%
2020/02/21	2	35.03	0	0.00	35.00	2	4,937	0.04%
2020/02/11	0	0.00	4	34.73	34.85	-4	5,271	-0.08%
2020/02/10	8	34.11	10	34.21	34.40	-2	5,284	-0.04%
2020/02/07	7	34.77	2	34.70	34.80	5	5,257	0.10%
2020/02/06	2	35.05	0	0.00	35.25	2	5,250	0.04%
2020/02/05	1	34.55	0	0.00	34.55	1	5,262	0.02%
2020/02/04	2	34.78	0	0.00	34.90	2	5,275	0.04%
2020/02/03	2	34.55	0	0.00	34.55	2	5,271	0.04%
2020/01/31	3	35.18	0	0.00	35.10	3	5,254	0.06%
2020/01/30	11	35.86	0	0.00	35.20	11	5,193	0.21%
2020/01/20	3	38.83	0	0.00	38.80	3	4,950	0.06%
2020/01/17	3	38.97	0	0.00	38.80	3	5,002	0.06%
2020/01/14	2	39.20	0	0.00	39.05	2	5,297	0.04%
2020/01/13	0	0.00	4.9	38.99	39.05	-4.9	5,473	-0.09%
2020/01/10	1	38.85	0	0.00	39.00	1	5,719	0.02%
2020/01/08	2	38.75	0	0.00	38.70	2	5,998	0.03%
2020/01/03	0	0.00	1	39.80	39.70	-1	6,209	-0.02%
2020/01/02	0	0.00	2	39.70	39.70	-2	6,249	-0.03%
2019/12/30	0	0.00	1	39.55	39.35	-1	6,259	-0.02%
2019/12/24	0	0.00	80	39.75	39.70	-80	6,488	-1.23%
2019/12/23	0	0.00	1	39.75	39.95	-1	6,621	-0.02%
2019/12/18	0	0.00	2	39.20	39.20	-2	6,593	-0.03%
2019/12/10	3	38.93	1	38.95	39.05	2	6,619	0.03%
2019/12/09	2	39.13	0	0.00	39.05	2	6,654	0.03%
2019/12/06	0	0.00	0.1	39.20	39.05	-0.1	6,676	0.00%
2019/12/05	2	38.95	0	0.00	39.00	2	6,690	0.03%
2019/12/04	2	38.78	0	0.00	38.60	2	6,720	0.03%
2019/12/03	11	39.14	0	0.00	39.15	11	6,742	0.16%
2019/12/02	1	39.25	0	0.00	39.05	1	6,786	0.01%
2019/11/29	1	39.70	0	0.00	39.75	1	6,746	0.01%
2019/11/28	1	40.40	1	40.40	40.30	0	6,716	0.00%
2019/11/27	1	40.70	0	0.00	40.70	1	6,840	0.01%
2019/11/22	1	41.00	0	0.00	41.00	1	6,768	0.01%
2019/11/21	1	40.50	2	40.45	40.50	-1	6,762	-0.01%
2019/11/15	2	41.05	3	40.98	41.05	-1	6,792	-0.01%
2019/11/14	2	41.68	1	41.25	41.85	1	6,641	0.02%
2019/11/13	1	41.70	1	41.60	41.40	0	6,643	0.00%
2019/11/12	1	41.10	0	0.00	41.30	1	6,714	0.01%
2019/11/07	0	0.00	1	41.15	41.30	-1	6,675	-0.01%
2019/11/05	0	0.00	9	41.19	41.45	-9	6,631	-0.14%
2019/11/01	0	0.00	6	41.46	41.55	-6	6,568	-0.09%
2019/10/31	2	40.70	0	0.00	40.75	2	6,510	0.03%
2019/10/30	0	0.00	0.1	40.75	40.75	-0.1	6,494	0.00%
2019/10/24	1	40.30	0	0.00	40.50	1	6,520	0.02%
2019/10/23	2	40.65	3	40.50	40.55	-1	6,516	-0.02%
2019/10/22	0	0.00	4	40.95	41.20	-4	6,504	-0.06%
2019/10/21	20	42.22	15	41.90	41.55	5	6,421	0.08%
2019/10/18	4.1	41.06	1	41.05	41.05	3.1	6,269	0.05%
2019/10/17	5	40.24	8	40.44	40.75	-3	6,125	-0.05%
2019/10/16	1	39.65	1	39.80	39.85	0	5,933	0.00%
2019/10/15	1	39.20	0	0.00	39.30	1	5,884	0.02%
2019/10/14	1	39.35	0	0.00	39.35	1	5,886	0.02%
2019/10/09	2	39.60	1	39.70	39.70	1	5,831	0.02%
2019/10/03	1	39.05	0	0.00	39.10	1	5,789	0.02%
2019/09/26	0	0.00	1	39.75	39.80	-1	5,823	-0.02%
2019/09/24	0	0.00	1	39.50	39.25	-1	5,750	-0.02%
2019/09/19	1	38.95	0	0.00	39.05	1	5,887	0.02%
2019/09/16	0	0.00	1	39.15	39.15	-1	5,935	-0.02%
2019/09/10	0	0.00	1	39.20	39.45	-1	5,991	-0.02%
2019/09/06	2	39.70	2	40.00	39.70	0	5,962	0.00%
2019/09/05	5	39.85	1	39.85	39.85	4	5,961	0.07%
2019/09/04	0	0.00	1	39.35	39.45	-1	5,899	-0.02%
2019/09/02	2	39.00	0	0.00	39.00	2	5,943	0.03%
2019/08/30	0	0.00	4	39.11	39.20	-4	5,946	-0.07%
2019/08/29	0	0.00	1	38.40	38.55	-1	5,852	-0.02%
2019/08/27	0	0.00	1	37.85	37.90	-1	5,897	-0.02%
2019/08/26	3	37.87	0	0.00	37.90	3	5,877	0.05%
2019/08/23	0	0.00	1	38.60	38.60	-1	5,952	-0.02%
2019/08/22	1	38.10	0	0.00	38.25	1	5,925	0.02%
2019/08/20	5	38.10	0	0.00	38.15	5	5,876	0.09%
2019/08/19	3	38.05	2	37.70	37.70	1	5,859	0.02%
2019/08/15	0	0.00	1	38.00	38.00	-1	5,866	-0.02%
2019/08/07	1	36.75	0	0.00	36.75	1	6,151	0.02%
2019/07/25	3	39.30	0	0.00	39.25	3	5,933	0.05%
2019/07/19	0	0.00	1	39.10	39.20	-1	5,738	-0.02%
2019/07/12	7	38.10	7	38.35	38.40	0	5,641	0.00%
2019/07/11	0	0.00	16	38.35	38.45	-16	5,695	-0.28%
2019/07/10	0	0.00	12	38.27	38.20	-12	5,689	-0.21%
2019/07/09	1	37.70	0	0.00	37.65	1	5,665	0.02%
2019/07/08	2	37.70	0	0.00	37.85	2	5,665	0.04%
2019/07/03	0	0.00	1	39.20	39.05	-1	5,590	-0.02%
2019/07/01	2	39.05	1	38.90	38.70	1	5,522	0.02%
2019/06/26	0	0.00	5	38.85	38.60	-5	5,617	-0.09%
2019/06/24	0	0.00	17	38.40	38.45	-17	5,790	-0.29%
2019/06/20	4	37.84	4	38.15	37.85	0	5,747	0.00%
2019/06/19	0	0.00	4	37.85	38.00	-4	5,696	-0.07%
2019/06/18	0	0.00	1	37.45	37.50	-1	5,679	-0.02%
2019/06/10	0	0.00	5	37.36	37.50	-5	5,632	-0.09%
2019/06/06	0	0.00	1	36.90	37.20	-1	5,621	-0.02%
2019/06/04	0	0.00	7	36.52	36.50	-7	5,637	-0.12%
2019/06/03	4	35.81	0	0.00	36.10	4	5,674	0.07%
2019/05/31	1	35.85	0	0.00	35.85	1	5,646	0.02%
2019/05/30	0	0.00	1	36.35	36.30	-1	5,629	-0.02%
2019/05/28	1	35.65	1	35.65	35.75	0	5,732	0.00%
2019/05/24	4	35.80	5	36.08	35.90	-1	5,695	-0.02%
2019/05/23	6	35.68	1	35.80	35.75	5	5,721	0.09%
2019/05/22	2	36.00	0	0.00	36.05	2	5,702	0.04%
2019/05/20	1	35.80	0	0.00	36.05	1	5,627	0.02%
2019/05/17	3	35.50	0	0.00	35.75	3	5,575	0.05%
2019/05/16	0	0.00	5	36.24	36.15	-5	5,472	-0.09%
2019/05/15	2.4	35.21	0	0.00	35.30	2.4	5,436	0.04%
2019/05/14	5	35.08	4	35.30	35.30	1	5,496	0.02%
2019/05/10	2	36.08	0	0.00	36.05	2	5,562	0.04%
2019/05/09	4	36.35	0	0.00	36.20	4	5,674	0.07%
2019/05/06	0	0.00	3	36.40	36.45	-3	5,712	-0.05%
2019/05/03	10	36.61	4	36.70	36.70	6	5,754	0.10%
2019/05/02	4	37.10	3	37.35	37.05	1	5,775	0.02%
2019/04/29	1	37.45	2	37.45	37.50	-1	5,751	-0.02%
2019/04/24	0	0.00	1	37.65	37.65	-1	5,898	-0.02%
2019/04/23	4	37.79	0	0.00	37.50	4	5,959	0.07%
2019/04/22	1	37.30	0	0.00	37.60	1	5,930	0.02%
2019/04/19	4	37.15	4	37.35	37.35	0	5,960	0.00%
2019/04/18	5	37.31	4	37.50	37.50	1	5,992	0.02%
2019/04/17	0	0.00	14	37.25	37.80	-14	6,005	-0.23%
2019/04/16	0	0.00	1	36.70	36.85	-1	5,927	-0.02%
2019/04/15	0	0.00	1	36.75	36.65	-1	5,942	-0.02%
2019/04/12	4	36.25	4	36.55	36.50	0	5,936	0.00%
2019/04/11	5	36.39	8	36.65	36.30	-3	5,937	-0.05%
2019/04/10	6	36.12	5	36.46	36.50	1	5,871	0.02%
2019/04/08	6	36.40	5	36.60	36.40	1	5,852	0.02%
2019/04/03	0	0.00	11	36.16	36.35	-11	5,766	-0.19%
2019/04/02	13	36.15	0	0.00	36.10	13	5,729	0.23%
2019/04/01	15	36.57	4	36.65	36.65	11	5,610	0.20%
2019/03/29	12	36.47	30	36.89	37.55	-18	5,450	-0.33%
2019/03/28	13	36.18	0	0.00	36.85	13	5,351	0.24%
2019/03/27	14	37.08	0	0.00	36.85	14	5,182	0.27%
2019/03/26	6	37.78	2	37.98	37.90	4	5,034	0.08%
2019/03/25	4	37.80	4	37.98	38.20	0	5,054	0.00%
2019/03/21	5	38.12	0	0.00	38.10	5	5,062	0.10%
2019/03/20	2	38.43	0	0.00	38.30	2	5,057	0.04%
2019/03/19	5	38.71	0	0.00	38.70	5	5,062	0.10%
2019/03/15	0	0.00	1	39.25	39.25	-1	5,418	-0.02%
2019/03/14	4	38.80	8	39.10	39.10	-4	5,391	-0.07%
2019/03/13	4	38.65	0	0.00	38.90	4	5,412	0.07%
2019/03/12	0	0.00	4	39.13	39.10	-4	5,447	-0.07%
2019/03/07	9	38.82	1	39.10	38.75	8	5,569	0.14%
2019/03/06	0	0.00	8	39.26	39.30	-8	5,570	-0.14%
2019/03/05	1	38.25	2	38.65	38.75	-1	5,529	-0.02%
2019/03/04	0	0.00	8	38.80	38.65	-8	5,485	-0.15%
2019/02/27	0	0.00	11	38.51	38.80	-11	5,392	-0.20%
2019/02/26	4	37.30	5	37.79	38.00	-1	5,283	-0.02%
2019/02/22	0	0.00	4	38.15	38.15	-4	5,211	-0.08%
2019/02/21	0	0.00	6.3	37.68	37.85	-6.3	5,213	-0.12%
2019/02/18	2	37.35	4	37.40	37.25	-2	5,128	-0.04%
2019/02/15	1	37.00	1	37.05	37.05	0	5,093	0.00%
2019/02/14	1	37.00	0	0.00	37.05	1	5,086	0.02%
2019/02/13	4	36.60	4	36.90	37.10	0	5,032	0.00%
2019/02/12	0	0.00	4	37.05	37.15	-4	4,957	-0.08%
2019/02/11	7	36.76	27	36.83	36.65	-20	4,902	-0.41%
2019/01/30	5	36.09	1	36.80	36.80	4	4,869	0.08%
2019/01/29	0	0.00	9	36.31	36.55	-9	4,729	-0.19%
2019/01/25	8	35.98	0	0.00	36.05	8	4,649	0.17%
2019/01/24	8	36.00	15	36.42	36.25	-7	4,597	-0.15%
2019/01/23	0	0.00	9	36.11	36.30	-9	4,561	-0.20%
2019/01/22	2	35.25	2	35.45	35.45	0	4,540	0.00%
2019/01/21	2	35.55	2	35.75	35.55	0	4,540	0.00%
2019/01/18	3	35.40	5	35.72	35.60	-2	4,542	-0.04%
2019/01/17	3	35.45	3	35.65	35.65	0	4,497	0.00%
2019/01/16	0	0.00	9	35.54	35.55	-9	4,450	-0.20%
2019/01/15	0	0.00	6	35.05	35.10	-6	4,347	-0.14%
2019/01/11	0	0.00	10	34.40	34.55	-10	4,268	-0.23%
2019/01/10	7	34.06	7	34.27	34.45	0	4,244	0.00%
2019/01/09	0	0.00	8	34.56	34.70	-8	4,212	-0.19%
2019/01/08	1	34.10	2	34.20	34.20	-1	4,138	-0.02%
2019/01/07	1	33.75	5	33.84	33.90	-4	4,158	-0.10%
2019/01/04	2	32.55	10	33.21	33.40	-8	4,153	-0.19%
2019/01/03	0	0.00	6	32.79	33.00	-6	4,302	-0.14%
2019/01/02	3	32.15	0	0.00	32.20	3	4,289	0.07%
2018/12/28	0	0.00	3	32.50	32.60	-3	4,313	-0.07%
2018/12/27	1	32.05	7	32.21	32.15	-6	4,328	-0.14%
2018/12/26	1	31.85	0	0.00	31.70	1	4,368	0.02%
2018/12/24	1	32.45	2	32.30	32.40	-1	4,477	-0.02%
2018/12/22	2	32.05	0	0.00	32.05	2	4,481	0.04%
2018/12/21	1	32.25	0	0.00	32.15	1	4,568	0.02%
2018/12/20	2	32.25	0	0.00	32.70	2	4,560	0.04%
2018/12/18	0	0.00	4	32.58	32.60	-4	4,586	-0.09%
2018/12/17	2	32.25	2	32.55	32.30	0	4,596	0.00%
2018/12/14	0	0.00	7	31.82	31.90	-7	4,578	-0.15%
2018/12/13	2	31.65	5	31.50	31.85	-3	4,599	-0.07%
2018/12/11	11	31.23	0	0.00	30.80	11	4,524	0.24%
2018/12/10	18	32.92	0	0.00	31.90	18	4,321	0.42%
2018/12/07	0	0.00	7	33.77	33.80	-7	4,191	-0.17%
2018/12/06	6	33.08	7	33.49	33.55	-1	4,243	-0.02%
2018/12/05	11	33.40	0	0.00	33.25	11	4,226	0.26%
2018/12/04	1	33.95	6	34.31	34.10	-5	4,271	-0.12%
2018/12/03	10	34.00	7	33.92	34.15	3	4,199	0.07%
2018/11/30	5	33.05	15	33.29	33.50	-10	4,166	-0.24%
2018/11/29	5	32.65	0	0.00	32.65	5	4,105	0.12%
2018/11/27	1	33.15	0	0.00	33.10	1	4,000	0.02%
2018/11/26	0	0.00	1	33.75	33.30	-1	4,024	-0.02%
2018/11/23	1	32.75	0	0.00	32.90	1	4,031	0.02%
2018/11/20	0	0.00	2	33.60	33.65	-2	4,013	-0.05%
2018/11/16	0	0.00	20	32.85	32.60	-20	3,978	-0.50%
2018/11/15	20	32.55	0	0.00	32.70	20	4,022	0.50%
2018/11/09	0	0.00	1	31.90	31.50	-1	4,175	-0.02%
2018/11/07	0	0.00	3	31.93	32.20	-3	4,169	-0.07%
2018/11/01	1	30.90	0	0.00	30.90	1	4,192	0.02%
2018/10/26	1	29.60	0	0.00	29.55	1	4,119	0.02%
2018/10/25	2	29.70	0	0.00	29.55	2	4,153	0.05%
2018/10/18	0	0.00	1	29.30	29.60	-1	4,539	-0.02%
2018/10/15	3	29.05	0	0.00	29.05	3	4,573	0.07%
2018/10/12	10	29.30	0	0.00	29.80	10	4,583	0.22%
2018/10/11	2	29.30	1	30.20	29.20	1	4,673	0.02%
2018/09/28	0	0.00	5	32.15	32.25	-5	4,634	-0.11%
2018/09/27	0	0.00	1	32.30	32.50	-1	4,675	-0.02%
2018/09/21	5	32.20	0	0.00	32.10	5	4,735	0.11%
2018/09/20	0	0.00	0	32.15	32.10	0	4,752	0.00%
2018/09/17	4	31.75	0	0.00	31.80	4	4,915	0.08%
2018/09/14	0	0.00	15	31.60	31.65	-15	4,949	-0.30%
2018/09/13	2	31.40	0	0.00	31.40	2	4,983	0.04%
2018/09/12	5	31.28	0	0.00	31.50	5	5,029	0.10%
2018/09/11	2	31.25	1	31.40	31.25	1	5,384	0.02%
2018/09/10	2	31.45	0	0.00	31.35	2	5,473	0.04%
2018/09/07	1	32.75	0	0.00	32.30	1	5,560	0.02%
2018/09/05	1	32.90	0	0.00	32.75	1	5,587	0.02%
2018/08/24	1	33.20	0	0.00	33.30	1	5,958	0.02%
2018/08/23	0	0.00	1	33.70	33.85	-1	6,045	-0.02%
2018/08/22	15	33.97	1	33.65	33.95	14	6,121	0.23%
2018/08/20	0	0.00	1	32.85	33.05	-1	6,031	-0.02%
2018/08/16	3	32.60	0	0.00	32.50	3	6,048	0.05%
2018/08/14	1	33.40	0	0.00	33.60	1	6,034	0.02%
2018/08/10	0	0.00	1	33.65	33.60	-1	6,426	-0.02%
2018/08/07	1	33.35	0	0.00	33.30	1	6,448	0.02%
2018/07/30	1	34.00	0	0.00	33.95	1	6,189	0.02%
2018/07/25	0	0.00	1	34.65	34.75	-1	6,009	-0.02%
2018/07/18	1	33.40	1	33.85	34.25	0	5,979	0.00%
2018/07/17	1	33.35	0	0.00	33.35	1	5,897	0.02%
2018/07/12	1	34.00	1	33.85	34.15	0	6,068	0.00%
2018/07/11	13	33.34	0	0.00	33.45	13	6,201	0.21%
2018/07/06	1	33.65	0	0.00	33.05	1	6,340	0.02%
2018/07/05	5	35.56	5	35.70	35.50	0	6,280	0.00%
2018/07/04	1	35.40	0	0.00	35.45	1	6,366	0.02%
2018/07/03	0	0.00	1	35.45	34.90	-1	6,377	-0.02%
2018/07/02	0	0.00	10	35.43	35.15	-10	6,350	-0.16%
2018/06/29	1	35.30	1	35.30	35.40	0	6,296	0.00%
2018/06/28	12	34.50	0	0.00	34.50	12	6,222	0.19%
2018/06/27	8	34.81	0	0.00	34.55	8	6,175	0.13%
2018/06/26	10	34.95	0	0.00	34.90	10	6,038	0.17%
2018/06/22	20	35.28	0	0.00	35.35	20	5,948	0.34%
2018/06/21	0	0.00	5	35.85	35.80	-5	5,891	-0.08%
2018/06/20	20	35.53	0	0.00	35.45	20	5,863	0.34%
2018/06/19	7	36.25	0	0.00	36.15	7	5,434	0.13%
2018/06/15	5	36.60	0	0.00	36.40	5	5,329	0.09%
2018/06/14	7	36.95	6	37.27	36.95	1	5,169	0.02%
2018/06/12	5	37.16	6	37.41	37.20	-1	5,305	-0.02%
2018/06/07	1	37.45	0	0.00	37.65	1	5,321	0.02%
2018/06/06	3	36.93	15	37.43	37.40	-12	5,346	-0.22%
2018/06/05	1	36.50	0	0.00	36.45	1	5,277	0.02%
2018/06/04	0	0.00	2	36.50	36.50	-2	5,114	-0.04%
2018/06/01	2	36.50	0	0.00	36.50	2	5,132	0.04%
2018/05/31	1	36.45	0	0.00	36.70	1	5,159	0.02%
2018/05/30	2	36.25	0	0.00	36.10	2	5,078	0.04%
2018/05/29	0	0.00	1	36.55	36.45	-1	5,026	-0.02%
2018/05/25	21	36.39	2	36.35	36.30	19	5,156	0.37%
2018/05/24	0.4	36.50	0	0.00	36.50	0.4	5,134	0.01%
2018/05/23	8	36.40	0	0.00	36.40	8	5,150	0.16%
2018/05/22	3	36.62	0	0.00	36.35	3	5,135	0.06%
2018/05/18	7	36.46	0	0.00	36.30	7	5,175	0.14%
2018/05/17	2	37.05	0	0.00	37.00	2	4,880	0.04%
2018/05/16	6	37.53	0	0.00	37.50	6	4,851	0.12%
2018/05/14	0	0.00	1	37.75	37.60	-1	5,044	-0.02%
2018/05/09	0	0.00	1	37.60	37.50	-1	5,147	-0.02%
2018/05/07	1	36.90	0	0.00	36.90	1	5,238	0.02%
2018/05/04	3	37.08	0	0.00	37.00	3	5,271	0.06%
2018/04/30	0	0.00	2	37.00	37.15	-2	5,451	-0.04%
2018/04/27	0	0.00	5	36.40	36.70	-5	5,523	-0.09%
2018/04/26	3	36.80	0	0.00	37.20	3	5,596	0.05%
2018/04/24	5	36.45	0	0.00	36.50	5	5,568	0.09%
2018/04/23	14	36.84	0	0.00	36.60	14	5,576	0.25%
2018/04/19	7	37.39	0	0.00	37.40	7	5,440	0.13%
2018/04/18	16	37.80	0	0.00	37.10	16	5,386	0.30%
2018/04/12	0	0.00	5	38.80	38.70	-5	5,028	-0.10%
2018/04/11	0	0.00	10	38.20	38.45	-10	4,997	-0.20%
2018/04/09	5	38.34	10	38.90	38.35	-5	4,814	-0.10%
2018/04/02	0	0.00	3	39.27	38.85	-3	4,814	-0.06%
2018/03/30	2	38.80	7	38.96	39.00	-5	4,794	-0.10%
2018/03/29	0	0.00	10	38.65	38.70	-10	4,773	-0.21%
2018/03/27	10	38.50	2	38.45	38.40	8	4,735	0.17%
2018/03/26	2	37.80	0	0.00	38.20	2	4,740	0.04%
2018/03/23	2	37.43	0	0.00	37.95	2	4,797	0.04%
2018/03/22	3	38.03	2	38.33	38.10	1	4,836	0.02%
2018/03/21	1	38.05	2	38.35	38.15	-1	4,847	-0.02%
2018/03/20	0	0.00	6	37.88	38.05	-6	4,893	-0.12%
2018/03/19	0	0.00	1	38.05	38.05	-1	4,907	-0.02%
2018/03/15	4	36.96	1	37.05	36.85	3	4,702	0.06%
2018/03/13	0	0.00	3	37.37	37.45	-3	4,675	-0.06%
2018/03/12	1	37.10	0	0.00	37.00	1	4,645	0.02%
2018/03/09	1	36.65	31	36.93	36.80	-30	4,596	-0.65%
2018/03/05	0	0.00	5	36.70	36.75	-5	4,673	-0.11%
2018/03/02	8	36.79	0	0.00	36.80	8	4,679	0.17%
2018/02/26	11	37.11	1	37.15	37.00	10	4,495	0.22%
2018/02/22	1	36.85	0	0.00	37.00	1	4,496	0.02%
2018/02/09	0	0.00	3	36.60	36.80	-3	4,421	-0.07%
2018/02/06	1	36.50	0	0.00	36.60	1	4,413	0.02%
2018/01/29	0	0.00	5	39.20	39.40	-5	4,161	-0.12%
2018/01/24	0	0.00	1	39.45	39.45	-1	3,984	-0.03%
2018/01/22	7	38.95	0	0.00	38.95	7	3,841	0.18%
2018/01/16	3	38.10	8	38.20	38.65	-5	3,710	-0.13%
2018/01/15	2	38.15	0	0.00	38.15	2	3,691	0.05%
2018/01/12	7	38.09	0	0.00	38.20	7	3,755	0.19%
2018/01/05	0	0.00	1	38.00	38.10	-1	3,745	-0.03%