寶成 (9904)-永豐金-台南券商分點個股進出

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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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	37.20	37.45	-1	16,520	-0.01%
2024/05/30	9.6	37.06	4	37.50	37.00	5.6	16,461	0.03%
2024/05/29	4.1	37.30	0	0.00	37.60	4.1	16,396	0.03%
2024/05/28	2	38.30	7	38.09	38.20	-5	16,310	-0.03%
2024/05/27	41	37.33	4	37.35	37.65	37	16,215	0.23%
2024/05/24	13	37.14	0.6	37.05	37.05	12.4	16,202	0.08%
2024/05/23	11.1	37.60	0	0.00	37.60	11.1	16,039	0.07%
2024/05/22	1	38.10	16	38.47	38.20	-15	15,838	-0.09%
2024/05/21	1.5	37.33	4.5	37.32	38.05	-3	15,606	-0.02%
2024/05/20	31.7	36.73	1	36.15	36.35	30.7	15,207	0.20%
2024/05/17	30.2	38.38	4.3	38.33	37.60	25.9	14,798	0.18%
2024/05/16	7	39.26	29	39.43	38.95	-22	14,583	-0.15%
2024/05/15	1	38.40	15	38.65	38.40	-14	14,144	-0.10%
2024/05/14	15	38.64	33.6	38.55	38.30	-18.6	13,991	-0.13%
2024/05/13	7.3	36.96	9.5	37.18	37.25	-2.3	13,485	-0.02%
2024/05/10	1	37.00	5	36.97	37.20	-4	13,310	-0.03%
2024/05/09	9	37.06	2	37.10	36.50	7	13,162	0.05%
2024/05/08	1	36.35	0	0.00	36.60	1	13,074	0.01%
2024/05/07	0	0.00	3	35.82	36.20	-3	13,028	-0.02%
2024/05/06	6.1	35.07	2	35.20	35.20	4.1	12,855	0.03%
2024/05/03	7	36.07	4	36.20	35.90	3	12,640	0.02%
2024/05/02	0	0.00	1	36.25	36.10	-1	12,608	-0.01%
2024/04/30	3	36.23	13	36.20	36.15	-10	12,567	-0.08%
2024/04/29	51	36.25	0	0.00	36.30	51	12,444	0.41%
2024/04/26	12	36.00	7	36.04	36.05	5	12,280	0.04%
2024/04/25	1.1	35.45	0	0.00	35.60	1.1	12,051	0.01%
2024/04/24	0	0.00	3	35.85	36.10	-3	12,029	-0.02%
2024/04/22	4	35.30	2	35.05	35.30	2	11,847	0.02%
2024/04/18	15	35.45	10	35.42	35.60	5	11,459	0.04%
2024/04/16	13.2	34.20	3	34.18	34.00	10.2	11,024	0.09%
2024/04/15	0	0.00	9.1	36.13	36.20	-9.1	10,744	-0.08%
2024/04/12	1	35.50	1	35.40	35.35	0	10,653	0.00%
2024/04/11	0	0.00	8.1	35.54	35.55	-8.1	10,566	-0.08%
2024/04/10	2.6	35.96	0	0.00	35.80	2.6	10,519	0.02%
2024/04/09	0	0.00	28	36.16	36.10	-28	10,466	-0.27%
2024/04/08	0.1	34.90	8.1	35.41	35.60	-8	10,341	-0.08%
2024/04/03	14.3	35.23	0	34.95	35.05	14.3	10,183	0.14%
2024/04/02	0	0.00	5	36.12	36.15	-5	10,038	-0.05%
2024/04/01	3.2	35.75	9	35.61	35.80	-5.9	9,940	-0.06%
2024/03/29	2.1	35.82	15.6	36.02	36.15	-13.5	9,836	-0.14%
2024/03/28	2.1	36.10	29	36.22	36.25	-26.9	9,328	-0.29%
2024/03/27	6	34.88	12.1	35.42	36.00	-6.1	9,118	-0.07%
2024/03/26	2	34.65	7.2	34.95	34.85	-5.2	8,966	-0.06%
2024/03/25	3.1	34.59	4	34.65	34.85	-0.9	8,951	-0.01%
2024/03/22	5	34.82	12	34.92	35.10	-7	8,983	-0.08%
2024/03/21	2	35.08	21.4	35.06	35.30	-19.4	8,976	-0.22%
2024/03/20	1	33.70	39	34.05	33.90	-38	8,644	-0.44%
2024/03/19	1.1	33.62	2.1	33.47	33.45	-1	8,445	-0.01%
2024/03/18	0	0.00	6.1	33.64	33.80	-6.1	8,308	-0.07%
2024/03/15	0.1	32.45	4	32.70	33.05	-3.9	8,052	-0.05%
2024/03/14	5	32.60	9.1	32.69	33.20	-4.1	7,435	-0.06%
2024/03/13	8	31.93	1.2	32.14	32.20	6.8	7,119	0.10%
2024/03/12	0	0.00	8.2	31.77	31.95	-8.2	6,891	-0.12%
2024/03/11	0	0.00	3.1	30.78	31.15	-3.1	6,621	-0.05%
2024/03/08	0	0.00	2	30.50	30.45	-2	6,503	-0.03%
2024/03/07	0	0.00	4	30.33	30.45	-4	6,447	-0.06%
2024/03/06	6	30.34	0	0.00	30.30	6	6,391	0.09%
2024/03/05	0	0.00	6	30.87	30.60	-6	6,451	-0.09%
2024/03/04	1.2	30.58	0	0.00	30.65	1.2	6,346	0.02%
2024/03/01	0	0.00	9	30.53	30.60	-9	6,357	-0.14%
2024/02/29	2	30.08	0	0.00	30.50	2	6,296	0.03%
2024/02/27	3	30.07	1	30.20	30.00	2	6,155	0.03%
2024/02/26	13	30.07	0.1	30.15	30.10	12.9	6,106	0.21%
2024/02/23	4	30.20	0.1	30.25	30.05	3.9	6,074	0.06%
2024/02/22	10	30.19	8.2	30.30	30.15	1.8	6,115	0.03%
2024/02/21	10	30.29	6	30.40	30.20	4	6,090	0.07%
2024/02/20	16	30.35	0	0.00	30.20	16	6,106	0.26%
2024/02/19	4	30.30	0	0.00	30.35	4	6,135	0.07%
2024/02/16	2.1	30.55	0	0.00	30.45	2.1	6,273	0.03%
2024/02/15	2.1	30.50	0	0.00	30.50	2.1	6,231	0.03%
2024/02/05	0.1	31.35	0	0.00	31.15	0.1	6,154	0.00%
2024/02/02	6	31.40	1	31.65	31.70	5	6,109	0.08%
2024/01/31	0	0.00	1	31.50	31.60	-1	6,084	-0.02%
2024/01/30	0	0.00	4	31.78	31.65	-4	6,058	-0.07%
2024/01/29	4	31.33	0.1	31.25	31.35	4	5,976	0.07%
2024/01/26	0	0.00	12	31.20	31.20	-12	6,009	-0.20%
2024/01/25	0	0.00	1	31.10	31.15	-1	6,048	-0.02%
2024/01/24	11.1	31.00	3	30.92	31.00	8.1	6,000	0.13%
2024/01/19	0	0.00	1	30.10	30.30	-1	5,929	-0.02%
2024/01/18	2.1	30.03	0	0.00	30.00	2.1	5,974	0.03%
2024/01/17	2	30.30	2	30.60	30.20	0	5,931	0.00%
2024/01/16	2	30.63	1	30.60	30.60	1	5,789	0.02%
2024/01/10	1	30.90	29	30.97	30.95	-28	5,893	-0.48%
2024/01/09	0	0.00	1	31.05	31.20	-1	5,893	-0.02%
2024/01/05	3	30.90	0	0.00	30.90	3	5,938	0.05%
2024/01/04	1	31.00	4	31.03	31.00	-3	6,000	-0.05%
2024/01/03	1	30.85	0	0.00	31.05	1	6,099	0.02%
2024/01/02	1	30.90	0	0.00	31.10	1	6,041	0.02%
2023/12/29	3	30.95	0	0.00	30.90	3	6,055	0.05%
2023/12/28	0	0.00	2	31.03	31.10	-2	6,088	-0.03%
2023/12/26	0.1	30.85	0	0.00	30.85	0.1	6,081	0.00%
2023/12/25	7.3	31.07	1	30.85	30.95	6.3	6,192	0.10%
2023/12/22	2	31.50	1.1	31.82	31.45	0.9	6,208	0.01%
2023/12/20	3	31.65	7	31.60	31.85	-4	6,134	-0.07%
2023/12/19	2	31.40	13	32.00	31.90	-11	5,963	-0.18%
2023/12/18	1	31.60	15.2	31.72	31.65	-14.2	5,862	-0.24%
2023/12/15	0	0.00	10	31.15	30.90	-10	5,697	-0.18%
2023/12/14	0	0.00	6	31.14	31.15	-6	5,619	-0.11%
2023/12/13	0	0.00	0.1	30.80	30.80	-0.1	5,565	0.00%
2023/12/12	1	30.90	0	0.00	31.00	1	5,676	0.02%
2023/12/11	0.1	31.15	0	0.00	31.20	0.1	5,667	0.00%
2023/12/07	2	31.05	2	31.10	30.95	0	5,673	0.00%
2023/12/06	0	0.00	3	31.10	31.05	-3	5,668	-0.05%
2023/12/05	1	30.80	0	0.00	31.10	1	5,662	0.02%
2023/12/04	2	31.05	6	31.00	31.05	-4	5,650	-0.07%
2023/11/30	2	30.80	0	0.00	30.90	2	5,649	0.04%
2023/11/29	0	0.00	4	30.91	30.90	-4	5,519	-0.07%
2023/11/28	16	31.00	0	0.00	31.00	16	5,545	0.29%
2023/11/27	1	30.60	0	0.00	30.75	1	5,586	0.02%
2023/11/23	0	0.00	2.1	30.77	30.80	-2.1	5,573	-0.04%
2023/11/22	3	30.35	0	0.00	30.40	3	5,529	0.05%
2023/11/21	0	0.00	0.1	30.60	30.65	-0.1	5,531	0.00%
2023/11/20	1	30.15	0	0.00	30.15	1	5,421	0.02%
2023/11/16	1	30.40	7.2	30.73	30.70	-6.2	5,286	-0.12%
2023/11/15	0	0.00	9.2	30.26	30.20	-9.2	5,188	-0.18%
2023/11/14	2	29.05	0	0.00	29.05	2	4,998	0.04%
2023/11/13	1	29.10	0.7	29.25	29.10	0.3	4,997	0.01%
2023/11/10	1.1	29.55	0	0.00	29.45	1.1	4,977	0.02%
2023/11/09	0	0.00	0.3	29.76	29.60	-0.3	5,003	-0.01%
2023/11/08	0	0.00	0.1	29.75	29.70	-0.1	5,016	0.00%
2023/11/06	0	29.70	0.2	29.73	29.55	-0.2	5,004	0.00%
2023/11/03	0	0.00	6.3	29.50	29.60	-6.3	4,985	-0.13%
2023/11/02	0	0.00	5.5	29.26	29.35	-5.5	4,943	-0.11%
2023/11/01	0	0.00	5	28.95	28.90	-5	4,894	-0.10%
2023/10/31	0	0.00	5	29.00	28.85	-5	4,898	-0.10%
2023/10/27	0	0.00	0	29.20	29.10	0	4,886	0.00%
2023/10/26	0	0.00	1	29.50	29.35	-1	4,896	-0.02%
2023/10/23	0.1	29.05	0	0.00	29.05	0.1	4,844	0.00%
2023/10/20	1	28.85	0	0.00	29.15	1	4,873	0.02%
2023/10/19	0	29.10	7	29.20	29.35	-7	4,930	-0.14%
2023/10/18	0.1	29.03	31	28.96	29.25	-30.9	4,978	-0.62%
2023/10/17	5.1	28.72	30	28.80	28.65	-24.9	4,932	-0.50%
2023/10/16	36.7	28.84	62	28.70	28.65	-25.3	5,062	-0.50%
2023/10/13	1.2	28.95	30	28.95	28.75	-28.8	5,137	-0.56%
2023/10/12	18	28.91	30	29.05	29.05	-12	5,054	-0.24%
2023/10/06	2.3	28.98	0	0.00	29.05	2.3	4,916	0.05%
2023/10/05	6.1	28.70	0	0.00	28.55	6.1	4,977	0.12%
2023/10/04	4	28.55	0	0.00	28.55	4	4,994	0.08%
2023/10/03	2.3	28.76	0	0.00	28.75	2.3	5,005	0.05%
2023/10/02	0.2	29.07	0.1	29.11	28.95	0.1	4,987	0.00%
2023/09/28	19.1	28.72	0	0.00	28.65	19.1	5,142	0.37%
2023/09/27	3	28.97	0	0.00	28.90	3	5,025	0.06%
2023/09/26	4.2	29.41	0	0.00	29.40	4.2	4,946	0.08%
2023/09/25	1.2	29.73	3	29.40	29.75	-1.8	4,878	-0.04%
2023/09/22	5	28.95	0	0.00	28.90	5	4,809	0.10%
2023/09/21	4.4	28.95	0	0.00	28.80	4.4	4,833	0.09%
2023/09/20	3.6	29.07	0	0.00	29.05	3.6	4,746	0.07%
2023/09/18	3.3	29.21	0	0.00	29.20	3.3	4,714	0.07%
2023/09/15	1	29.40	0	0.00	29.60	1	4,713	0.02%
2023/09/14	3.1	29.25	0	0.00	29.40	3.1	4,619	0.07%
2023/09/13	11	29.24	2	29.25	29.10	9	4,628	0.19%
2023/09/11	1.1	29.11	0	0.00	29.00	1.1	4,737	0.02%
2023/09/08	0.1	29.05	0	0.00	28.90	0.1	4,753	0.00%
2023/09/05	3.1	29.10	0	0.00	29.00	3.1	4,699	0.07%
2023/09/04	1.1	29.40	0	0.00	29.25	1.1	4,691	0.02%
2023/08/31	2.1	29.08	0	0.00	28.60	2.1	4,675	0.05%
2023/08/30	0	29.20	0	0.00	29.20	0	4,574	0.00%
2023/08/29	2	28.95	0	0.00	28.90	2	4,583	0.04%
2023/08/28	1.1	28.86	0	0.00	28.70	1.1	4,597	0.02%
2023/08/25	1.2	28.87	0	0.00	28.70	1.2	4,849	0.02%
2023/08/24	1.1	28.81	0	0.00	28.80	1.1	4,836	0.02%
2023/08/23	3.3	29.03	0	29.10	28.95	3.2	4,822	0.07%
2023/08/22	0.1	29.25	0	0.00	29.15	0.1	4,786	0.00%
2023/08/21	0.1	29.19	0	29.15	29.05	0.1	4,820	0.00%
2023/08/18	2.6	29.60	0	0.00	29.35	2.6	4,803	0.05%
2023/08/17	9.2	29.73	0	0.00	29.85	9.2	4,771	0.19%
2023/08/16	0.2	30.40	0	0.00	30.00	0.2	4,852	0.00%
2023/08/15	0.1	30.80	0	0.00	30.45	0.1	4,855	0.00%
2023/08/14	0.2	30.80	4	30.69	30.50	-3.8	4,884	-0.08%
2023/08/11	0.2	30.85	1	30.85	30.95	-0.8	4,923	-0.02%
2023/08/10	0.1	30.85	0	0.00	30.85	0.1	4,938	0.00%
2023/08/08	2.1	30.89	2.3	30.86	30.70	-0.2	4,952	0.00%
2023/08/07	0.4	31.11	0	0.00	31.10	0.4	4,966	0.01%
2023/08/04	0.1	31.00	0	0.00	30.95	0.1	4,991	0.00%
2023/08/02	0.1	30.90	4	30.71	30.70	-3.9	5,022	-0.08%
2023/08/01	0.1	31.35	2	31.40	31.40	-1.9	4,978	-0.04%
2023/07/31	0	0.00	1	31.25	31.25	-1	4,979	-0.02%
2023/07/28	8	31.15	0	0.00	31.10	8	4,990	0.16%
2023/07/27	0	31.20	3	31.35	31.25	-3	5,013	-0.06%
2023/07/25	0	31.10	1	31.15	31.10	-1	5,084	-0.02%
2023/07/24	2	30.85	0	0.00	31.00	2	5,205	0.04%
2023/07/20	2	30.85	0	0.00	30.85	2	5,274	0.04%
2023/07/19	0	0.00	0	30.80	30.60	0	5,304	0.00%
2023/07/18	1	30.01	0	0.00	30.55	1	5,260	0.02%
2023/07/14	0.3	30.39	0	0.00	30.15	0.3	5,281	0.01%
2023/07/13	3	29.87	2	29.95	29.80	1	5,279	0.02%
2023/07/12	10	29.91	0	0.00	29.85	10	5,285	0.19%
2023/07/11	3	30.90	0	0.00	31.10	3	5,243	0.06%
2023/07/10	1	30.95	0	0.00	30.85	1	5,269	0.02%
2023/07/07	4	31.05	2	31.00	30.95	2	5,304	0.04%
2023/07/06	7.2	30.93	1	30.90	30.80	6.2	5,373	0.12%
2023/07/04	1	31.55	0	0.00	31.45	1	5,174	0.02%
2023/07/03	2.5	31.68	0	0.00	31.65	2.5	5,231	0.05%
2023/06/30	1.1	31.65	0	0.00	31.50	1.1	5,263	0.02%
2023/06/29	3.1	31.80	0	0.00	31.70	3.1	5,223	0.06%
2023/06/27	3.1	31.77	0	0.00	31.70	3.1	5,282	0.06%
2023/06/26	0	0.00	5	32.00	31.95	-5	5,327	-0.09%
2023/06/20	1.1	31.72	0	0.00	31.75	1.1	5,460	0.02%
2023/06/19	1.5	31.87	0	0.00	31.80	1.5	5,477	0.03%
2023/06/16	1	32.15	0	0.00	32.15	1	5,484	0.02%
2023/06/15	3	32.05	0	32.05	32.00	3	5,422	0.05%
2023/06/14	0.1	32.10	0.1	32.10	32.10	0	5,756	0.00%
2023/06/12	1	32.30	0	0.00	32.15	1	5,923	0.02%
2023/06/09	0	0.00	0.1	32.15	32.15	-0.1	5,986	0.00%
2023/06/08	1	32.20	1	32.20	32.25	0	6,017	0.00%
2023/06/07	0	0.00	0.2	32.30	32.15	-0.2	6,064	0.00%
2023/06/06	0.1	32.42	0.1	32.30	32.25	0.1	6,118	0.00%
2023/06/02	0	0.00	0	32.20	32.15	0	6,128	0.00%
2023/05/31	0	0.00	0	32.30	31.65	0	6,136	0.00%
2023/05/29	3	32.05	0	0.00	32.05	3	5,975	0.05%
2023/05/26	1	32.20	0	0.00	32.10	1	6,052	0.02%
2023/05/24	0.5	32.35	0	0.00	32.40	0.5	6,127	0.01%
2023/05/22	0	0.00	2	32.55	32.65	-2	6,179	-0.03%
2023/05/18	0	0.00	3	31.80	31.85	-3	6,235	-0.05%
2023/05/16	0.1	31.43	2	31.25	31.25	-1.9	6,391	-0.03%
2023/05/15	0	0.00	3	31.30	31.40	-3	6,419	-0.05%
2023/05/10	3	31.30	0	0.00	31.35	3	6,478	0.05%
2023/05/04	0	0.00	2	31.83	31.85	-2	6,720	-0.03%
2023/05/03	2.3	31.50	1	31.50	31.50	1.3	6,831	0.02%
2023/04/27	19	31.98	0	0.00	31.90	19	7,269	0.26%
2023/04/26	0	31.80	20	31.60	31.90	-20	7,142	-0.28%
2023/04/24	22	31.90	5	31.80	31.75	17	7,035	0.24%
2023/04/21	31.1	31.35	55	31.60	31.40	-23.9	6,965	-0.34%
2023/04/20	59	31.31	2	31.20	31.10	57	6,905	0.83%
2023/04/19	31	31.85	2	32.10	31.65	29	6,911	0.42%
2023/04/18	6	31.98	0	0.00	31.85	6	6,862	0.09%
2023/04/13	2.3	31.95	0	0.00	31.90	2.3	6,964	0.03%
2023/04/11	1	31.55	0	0.00	31.55	1	7,057	0.01%
2023/04/10	1.2	31.19	8	31.20	31.25	-6.8	6,968	-0.10%
2023/04/07	0.2	31.05	1	31.05	31.05	-0.8	7,014	-0.01%
2023/04/06	0.8	30.80	0	0.00	30.80	0.8	7,041	0.01%
2023/03/31	0.6	31.40	0	0.00	31.20	0.6	7,045	0.01%
2023/03/29	0	31.30	5	31.25	31.25	-5	7,308	-0.07%
2023/03/28	6	30.85	0	0.00	30.80	6	7,399	0.08%
2023/03/27	5	31.11	1	31.10	31.05	4	7,492	0.05%
2023/03/24	2.1	30.74	0	0.00	30.70	2.1	7,596	0.03%
2023/03/23	2	30.65	23	30.68	30.85	-21	7,590	-0.28%
2023/03/22	13	30.91	0	0.00	30.90	13	7,621	0.17%
2023/03/21	1.2	31.12	0	0.00	30.95	1.2	7,691	0.02%
2023/03/20	10	31.05	2	31.13	31.15	8	7,700	0.10%
2023/03/17	5.3	30.82	3	31.10	30.90	2.3	7,780	0.03%
2023/03/16	3	32.25	15	31.96	32.00	-12	7,659	-0.16%
2023/03/15	10	32.30	6	32.05	32.10	4	7,697	0.05%
2023/03/14	0.1	32.50	5	32.50	32.40	-5	7,617	-0.06%
2023/03/13	2	32.65	9	32.91	32.95	-7	7,616	-0.09%
2023/03/10	4.1	33.16	30	33.20	33.20	-25.9	7,638	-0.34%
2023/03/09	29	33.80	1	33.50	33.50	28	7,771	0.36%
2023/03/08	1	33.95	1	34.10	34.05	0	7,851	0.00%
2023/03/07	0	0.00	2	34.20	34.20	-2	7,917	-0.03%
2023/03/03	30	34.10	0	0.00	33.95	30	8,029	0.37%
2023/02/24	0	33.40	0	0.00	33.60	0	8,245	0.00%
2023/02/23	5	33.55	1	33.45	33.45	4	8,257	0.05%
2023/02/22	0	33.65	0	0.00	33.55	0	8,407	0.00%
2023/02/21	6	33.49	3	33.60	33.60	3	8,485	0.04%
2023/02/20	3	34.00	3	34.05	34.00	0	8,682	0.00%
2023/02/17	1	34.20	0	0.00	34.30	1	9,622	0.01%
2023/02/16	10	34.40	6	34.52	34.65	4	10,137	0.04%
2023/02/15	0	34.20	1	34.15	34.15	-1	10,058	-0.01%
2023/02/14	6	34.20	13	33.97	34.45	-7	9,966	-0.07%
2023/02/13	10	33.40	12	33.55	33.60	-2	9,877	-0.02%
2023/02/10	15.1	33.28	0	0.00	33.20	15.1	9,839	0.15%
2023/02/09	3	33.53	0	0.00	33.45	3	9,850	0.03%
2023/02/08	0	0.00	7	33.66	33.65	-7	9,816	-0.07%
2023/02/07	7	33.50	0	0.00	33.30	7	9,814	0.07%
2023/02/06	3	33.62	5	33.74	33.60	-2	9,740	-0.02%
2023/02/03	1	33.85	1	33.70	33.95	0	9,773	0.00%
2023/02/02	8	33.57	0	0.00	33.60	8	9,742	0.08%
2023/02/01	2	34.03	1	33.90	33.85	1	9,620	0.01%
2023/01/31	0	0.00	2	34.60	34.30	-2	9,490	-0.02%
2023/01/30	0	0.00	6	33.96	34.25	-6	9,289	-0.06%
2023/01/17	0	0.00	10	34.15	34.30	-10	9,088	-0.11%
2023/01/16	7	34.04	2	33.80	33.90	5	9,036	0.06%
2023/01/13	0	0.00	1	34.15	34.15	-1	9,061	-0.01%
2023/01/12	0	0.00	1	33.90	33.95	-1	9,281	-0.01%
2023/01/06	0	0.00	3	33.82	33.65	-3	9,169	-0.03%
2023/01/05	4	33.51	0	0.00	33.50	4	9,193	0.04%
2023/01/04	0	0.00	21	33.95	33.95	-21	9,191	-0.23%
2023/01/03	6.5	33.74	2	33.60	33.50	4.5	9,182	0.05%
2022/12/30	0	0.00	21	34.28	34.20	-21	9,130	-0.23%
2022/12/29	10	33.31	3	33.10	33.90	7	9,007	0.08%
2022/12/28	1	33.80	1	33.85	33.80	0	8,966	0.00%
2022/12/27	0	0.00	7	34.07	33.90	-7	8,975	-0.08%
2022/12/26	2	33.68	1	33.70	33.70	1	8,991	0.01%
2022/12/23	2	33.53	10	33.89	34.05	-8	9,116	-0.09%
2022/12/22	15	33.91	15	33.92	33.90	0	9,247	0.00%
2022/12/21	2	33.30	9	33.39	33.40	-7	9,109	-0.08%
2022/12/20	6	33.43	4	33.29	32.90	2	9,028	0.02%
2022/12/19	2	32.65	31	32.90	33.30	-29	8,954	-0.32%
2022/12/16	6	32.69	3	32.90	32.75	3	8,856	0.03%
2022/12/15	4	33.20	4	33.15	33.30	0	8,812	0.00%
2022/12/14	1	32.85	15	32.98	33.00	-14	8,796	-0.16%
2022/12/13	7	32.59	2	32.95	32.40	5	8,773	0.06%
2022/12/12	1	32.70	1	32.80	32.90	0	8,656	0.00%
2022/12/09	5	33.04	3	33.38	33.05	2	8,702	0.02%
2022/12/08	2	33.10	5	32.99	33.40	-3	8,639	-0.03%
2022/12/07	1	32.30	7	32.56	32.40	-6	8,457	-0.07%
2022/12/06	0	0.00	1	32.70	32.30	-1	8,525	-0.01%
2022/12/05	1	32.75	1	32.80	32.55	0	8,548	0.00%
2022/12/02	9	32.62	1.2	32.59	32.55	7.8	8,611	0.09%
2022/12/01	2.7	32.57	10	32.68	32.60	-7.3	8,585	-0.09%
2022/11/30	0	0.00	2	32.25	32.25	-2	8,446	-0.02%
2022/11/29	2	31.55	4.1	32.07	32.30	-2.1	8,323	-0.02%
2022/11/28	4.1	31.45	0	0.00	31.80	4.1	8,270	0.05%
2022/11/25	2	31.70	0	0.00	31.70	2	8,255	0.02%
2022/11/24	13.4	31.80	6.4	31.99	31.60	7	8,281	0.08%
2022/11/23	0	0.00	3	32.45	32.45	-3	8,145	-0.04%
2022/11/22	1.1	32.29	8	32.19	32.35	-6.9	8,128	-0.08%
2022/11/21	12	32.09	1.1	31.96	32.20	10.9	8,075	0.13%
2022/11/18	5	32.40	1.4	32.27	32.35	3.6	8,015	0.04%
2022/11/17	0.1	32.25	15	32.37	32.35	-14.9	7,835	-0.19%
2022/11/16	26	32.09	15.6	32.63	32.20	10.4	7,714	0.13%
2022/11/15	21.7	32.01	26	32.32	32.85	-4.4	7,443	-0.06%
2022/11/14	9	30.98	26.7	30.81	31.75	-17.7	6,511	-0.27%
2022/11/11	1	28.80	2	28.88	28.90	-1	6,012	-0.02%
2022/11/10	3.1	28.45	0	0.00	28.35	3.1	5,982	0.05%
2022/11/09	1.3	28.59	5	28.55	28.70	-3.8	6,081	-0.06%
2022/11/08	1	28.35	0	0.00	28.35	1	6,224	0.02%
2022/11/07	1	28.30	0	0.00	28.45	1	6,299	0.02%
2022/11/03	5	27.80	0	0.00	27.75	5	6,373	0.08%
2022/11/02	0	0.00	5	28.20	28.20	-5	6,352	-0.08%
2022/10/31	0	0.00	5	27.80	27.25	-5	6,337	-0.08%
2022/10/26	5	27.55	0	0.00	27.45	5	6,426	0.08%
2022/10/25	0.1	27.50	1	27.70	27.50	-0.9	6,446	-0.01%
2022/10/24	1	28.00	4	27.90	27.90	-3	6,559	-0.05%
2022/10/21	2	27.45	0	0.00	27.60	2	6,571	0.03%
2022/10/20	2.1	27.20	1	27.60	28.10	1.1	6,577	0.02%
2022/10/18	0	0.00	3	27.90	28.05	-3	6,454	-0.05%
2022/10/14	0	0.00	0.8	27.80	27.65	-0.8	7,764	-0.01%
2022/10/13	0.3	27.20	0	0.00	27.20	0.3	8,007	0.00%
2022/10/12	1	27.50	1	27.75	27.85	0	8,092	0.00%
2022/10/11	1.4	27.24	0	0.00	27.20	1.4	8,176	0.02%
2022/10/07	2	27.75	0	0.00	27.75	2	8,142	0.02%
2022/10/06	0.1	27.98	1	27.90	27.90	-0.9	8,139	-0.01%
2022/10/04	0	0.00	3	28.15	28.15	-3	8,150	-0.04%
2022/10/03	6.4	27.79	3	27.80	27.75	3.4	8,291	0.04%
2022/09/30	6	28.77	0	0.00	28.50	6	8,389	0.07%
2022/09/29	0	0.00	5	29.42	29.60	-5	8,415	-0.06%
2022/09/28	4.1	28.14	0	0.00	28.05	4.1	8,293	0.05%
2022/09/27	0.1	28.60	1	28.60	28.75	-0.9	8,307	-0.01%
2022/09/26	2.2	28.35	1	28.35	28.30	1.2	8,345	0.01%
2022/09/23	0.3	28.90	0	0.00	29.05	0.3	8,419	0.00%
2022/09/22	2.5	29.24	4	29.38	29.10	-1.5	8,454	-0.02%
2022/09/21	0.1	30.10	0	0.00	30.05	0.1	8,428	0.00%
2022/09/20	0	0.00	8.1	30.34	30.50	-8.1	8,373	-0.10%
2022/09/16	0.1	30.05	0.6	30.00	30.10	-0.6	8,368	-0.01%
2022/09/15	2.4	30.28	0	0.00	30.20	2.4	8,302	0.03%
2022/09/14	3	30.25	0	0.00	30.20	3	8,269	0.04%
2022/09/13	7	30.28	9	30.44	30.35	-2	8,232	-0.02%
2022/09/12	1.5	29.72	3	29.67	29.85	-1.5	8,082	-0.02%
2022/09/08	0	29.15	12	28.87	29.10	-12	8,127	-0.15%
2022/09/07	4.1	27.78	1	27.75	27.75	3.1	8,038	0.04%
2022/09/06	2	28.05	0	0.00	28.20	2	8,023	0.02%
2022/09/05	1	28.45	0	0.00	28.40	1	7,998	0.01%
2022/09/02	3	28.70	0	0.00	28.55	3	8,033	0.04%
2022/09/01	2	28.55	3	28.90	29.05	-1	8,016	-0.01%
2022/08/31	0	0.00	1	29.00	29.00	-1	7,968	-0.01%
2022/08/29	6.1	28.59	2	28.60	28.55	4.1	8,047	0.05%
2022/08/26	0	0.00	2	29.25	29.25	-2	8,065	-0.02%
2022/08/24	0	0.00	10	28.95	28.95	-10	8,162	-0.12%
2022/08/22	0	0.00	0	29.00	28.90	0	8,550	0.00%
2022/08/19	1	28.75	0	0.00	29.00	1	8,553	0.01%
2022/08/18	1	29.10	4	29.13	29.20	-3	8,529	-0.04%
2022/08/17	1	28.90	0	0.00	29.10	1	8,494	0.01%
2022/08/16	3	28.68	2	29.00	28.75	1	8,460	0.01%
2022/08/15	6	29.03	5	29.06	29.10	1	8,378	0.01%
2022/08/12	8	28.34	1	28.35	28.40	7	8,207	0.09%
2022/08/11	2	28.30	6	28.28	28.30	-4	8,195	-0.05%
2022/08/10	0	0.00	3	27.65	27.60	-3	8,134	-0.04%
2022/08/09	2	27.43	7	27.50	27.50	-5	8,160	-0.06%
2022/08/08	2	27.20	10	27.21	27.30	-8	8,264	-0.10%
2022/08/05	2	26.65	0	0.00	26.95	2	8,380	0.02%
2022/08/04	3	26.33	0	0.00	26.30	3	8,421	0.04%
2022/08/03	3	26.53	1	26.55	26.50	2	8,464	0.02%
2022/08/02	4	26.80	0	0.00	26.85	4	8,437	0.05%
2022/08/01	2	27.10	6	27.08	27.05	-4	8,445	-0.05%
2022/07/29	1	27.10	0	0.00	26.80	1	8,488	0.01%
2022/07/28	1.1	27.35	0	0.00	27.35	1.1	8,409	0.01%
2022/07/27	1	27.50	1	27.50	27.55	0	8,366	0.00%
2022/07/26	1	27.85	2	27.90	27.85	-1	8,303	-0.01%
2022/07/25	0	0.00	1	27.60	27.60	-1	8,244	-0.01%
2022/07/22	4	26.65	11	27.15	27.50	-7	8,195	-0.09%
2022/07/21	29.1	26.15	9	26.27	26.55	20.1	7,790	0.26%
2022/07/20	7	28.02	18.9	27.93	27.70	-11.9	7,145	-0.17%
2022/07/19	1	27.50	0	0.00	27.95	1	7,110	0.01%
2022/07/18	2	27.30	0	0.00	27.55	2	7,166	0.03%
2022/07/15	1	27.30	0	0.00	27.20	1	7,370	0.01%
2022/07/14	3.2	27.47	0	0.00	27.55	3.2	7,456	0.04%
2022/07/13	4	27.53	0	0.00	27.50	4	7,467	0.05%
2022/07/12	6.1	27.05	0	0.00	27.15	6.1	7,434	0.08%
2022/07/11	2	27.65	3	27.55	27.55	-1	7,355	-0.01%
2022/07/08	12	28.75	0.7	28.80	28.70	11.3	7,164	0.16%
2022/07/07	0	0.00	5	28.90	28.65	-5	7,026	-0.07%
2022/07/06	1	28.65	2	28.70	28.55	-1	6,867	-0.01%
2022/07/01	1	29.00	2	29.35	28.70	-1	6,695	-0.01%
2022/06/30	2	29.60	20	29.58	29.50	-18	6,610	-0.27%
2022/06/29	4	30.13	0	0.00	30.00	4	6,546	0.06%
2022/06/28	6	30.70	0	0.00	30.65	6	6,504	0.09%
2022/06/27	12	31.25	0	0.00	31.20	12	6,554	0.18%
2022/06/24	1	30.85	12	30.95	30.80	-11	6,506	-0.17%
2022/06/23	12	30.75	0	0.00	30.50	12	6,504	0.18%
2022/06/22	6	30.71	0	0.00	30.70	6	6,498	0.09%
2022/06/21	0	0.00	1	30.75	30.65	-1	6,500	-0.02%
2022/06/20	14	30.57	1	30.40	30.15	13	6,511	0.20%
2022/06/16	1	30.85	2	30.98	30.50	-1	6,450	-0.02%
2022/06/15	0	0.00	2	31.00	30.75	-2	6,505	-0.03%
2022/06/14	1	30.35	0	0.00	30.70	1	6,609	0.02%
2022/06/13	1	30.55	0	0.00	30.55	1	6,675	0.01%
2022/06/10	2	31.28	0	0.00	31.25	2	6,702	0.03%
2022/06/09	0	0.00	1	31.65	31.75	-1	6,711	-0.01%
2022/06/08	5.1	31.78	1	31.95	31.90	4.1	6,718	0.06%
2022/06/07	0.1	31.30	5	31.25	31.45	-4.9	6,607	-0.07%
2022/06/06	0.1	31.30	0.1	31.10	31.40	0	6,581	0.00%
2022/06/02	0.1	31.10	5.1	31.19	31.10	-5.1	6,702	-0.08%
2022/06/01	10	31.40	8	31.28	31.25	2	6,852	0.03%
2022/05/31	0	0.00	7	30.46	31.30	-7	6,787	-0.10%
2022/05/30	0.1	30.00	0	0.00	30.35	0.1	6,424	0.00%
2022/05/26	5	29.23	0	0.00	29.25	5	6,414	0.08%
2022/05/25	1	29.25	0	0.00	29.30	1	6,557	0.02%
2022/05/24	7	29.05	0	0.00	29.00	7	6,666	0.10%
2022/05/20	4	29.38	0	0.00	29.30	4	6,682	0.06%
2022/05/19	4	29.10	0	0.00	29.10	4	6,695	0.06%
2022/05/16	0	0.00	6	29.40	29.60	-6	6,825	-0.09%
2022/05/13	7	29.07	0	0.00	29.00	7	6,772	0.10%
2022/05/12	12	29.33	5	29.30	29.00	7	6,675	0.10%
2022/05/11	1	29.25	0	0.00	29.50	1	6,638	0.02%
2022/05/10	1	30.05	0.1	29.85	30.05	0.9	6,568	0.01%
2022/05/09	5	30.05	3	30.10	30.00	2	6,549	0.03%
2022/05/06	2	30.80	1	30.90	30.85	1	6,517	0.02%
2022/05/04	1.1	31.20	0	0.00	31.15	1.1	6,411	0.02%
2022/04/29	1	30.95	1	31.00	30.95	0	6,510	0.00%
2022/04/28	4	30.94	0	0.00	31.05	4	6,547	0.06%
2022/04/27	13	31.25	4	31.48	31.05	9	6,549	0.14%
2022/04/26	2	32.05	0	0.00	31.90	2	6,488	0.03%
2022/04/25	3	31.40	11	31.85	31.30	-8	6,284	-0.13%
2022/04/22	4.1	32.45	5.7	32.48	32.60	-1.6	6,055	-0.03%
2022/04/21	15.1	32.41	16	32.46	32.40	-0.9	5,908	-0.02%
2022/04/20	0	0.00	2	31.50	31.65	-2	5,624	-0.04%
2022/04/19	1	30.70	0	0.00	30.50	1	5,509	0.02%
2022/04/18	2	30.73	0	0.00	30.65	2	5,544	0.04%
2022/04/15	0	0.00	5	31.00	30.95	-5	5,598	-0.09%
2022/04/13	0	0.00	3	31.15	31.15	-3	5,670	-0.05%
2022/04/12	2	30.85	0	0.00	30.75	2	5,697	0.04%
2022/04/11	5	31.11	11	31.15	31.10	-6	5,680	-0.11%
2022/04/08	4	31.41	0	0.00	31.40	4	5,690	0.07%
2022/04/07	3.1	31.40	10	31.40	31.05	-6.9	5,707	-0.12%
2022/04/06	1	31.70	1	31.70	31.90	0	5,645	0.00%
2022/04/01	1	31.65	0	0.00	31.65	1	5,596	0.02%
2022/03/31	4	31.70	0	0.00	31.55	4	5,583	0.07%
2022/03/30	3.2	31.50	0.1	31.60	31.50	3.1	5,546	0.06%
2022/03/29	1	31.20	0	0.00	31.30	1	5,470	0.02%
2022/03/28	3	30.78	0.1	31.10	31.00	2.9	5,471	0.05%
2022/03/25	2	31.33	3	31.32	31.35	-1	5,418	-0.02%
2022/03/23	3	31.52	3	31.50	31.55	0	5,467	0.00%
2022/03/22	5	31.50	12	31.47	31.50	-7	5,453	-0.13%
2022/03/21	3	31.39	1	31.45	31.35	2	5,454	0.04%
2022/03/18	9	31.00	0	0.00	30.95	9	5,400	0.17%
2022/03/17	1	31.15	25	30.81	31.20	-24	5,442	-0.44%
2022/03/16	5	29.86	0	0.00	30.25	5	5,364	0.09%
2022/03/15	39.1	30.00	0	0.00	29.95	39.1	5,320	0.73%
2022/03/14	14	30.29	0	0.00	30.20	14	5,336	0.26%
2022/03/11	1.1	30.50	0	0.00	30.20	1.1	5,365	0.02%
2022/03/10	1	30.70	6	30.63	30.70	-5	5,337	-0.09%
2022/03/09	6	29.84	5	30.05	30.05	1	5,312	0.02%
2022/03/08	6	30.05	3	29.90	29.85	3	5,272	0.06%
2022/03/07	12.1	30.84	0	0.00	30.70	12.1	5,152	0.24%
2022/03/04	3	32.15	0	0.00	32.00	3	5,176	0.06%
2022/03/03	0	0.00	0	32.40	32.35	0	5,196	0.00%
2022/03/02	2	32.33	0	0.00	32.20	2	5,254	0.04%
2022/03/01	0	0.00	20	32.55	32.60	-20	5,214	-0.38%
2022/02/25	27.1	32.03	0	0.00	32.10	27.1	5,165	0.52%
2022/02/24	9	32.16	0	0.00	32.10	9	5,081	0.18%
2022/02/23	2	33.00	0	0.00	32.90	2	4,986	0.04%
2022/02/22	3	32.95	4	32.90	32.90	-1	5,014	-0.02%
2022/02/21	2	33.30	0	0.00	33.30	2	5,007	0.04%
2022/02/18	5	33.13	8	33.12	33.10	-3	4,989	-0.06%
2022/02/17	11.1	33.21	22.6	33.40	33.35	-11.5	4,966	-0.23%
2022/02/16	0	0.00	0.1	32.90	32.60	-0.1	4,832	0.00%
2022/02/15	2	32.45	0	0.00	32.35	2	4,796	0.04%
2022/02/10	0	0.00	1	33.00	33.00	-1	4,786	-0.02%
2022/02/09	0	0.00	2	32.60	32.90	-2	4,780	-0.04%
2022/01/26	5	32.00	0	0.00	31.95	5	4,778	0.10%
2022/01/25	3.5	31.92	25	31.94	31.95	-21.5	4,872	-0.44%
2022/01/20	0	0.00	5	32.95	33.20	-5	4,784	-0.10%
2022/01/19	0	0.00	18	32.70	32.55	-18	4,851	-0.37%
2022/01/18	6	32.76	0	0.00	32.75	6	4,985	0.12%
2022/01/17	1	32.65	0	0.00	32.65	1	4,966	0.02%
2022/01/14	2	32.58	0	0.00	32.65	2	5,019	0.04%
2022/01/13	1	32.65	0	0.00	32.75	1	5,167	0.02%
2022/01/12	2.3	32.32	1	32.35	32.45	1.3	5,150	0.03%
2022/01/11	22	32.26	0	0.00	32.20	22	5,137	0.43%
2022/01/10	3.1	32.30	3	32.35	32.35	0.1	5,102	0.00%
2022/01/07	1	32.85	2	32.88	32.80	-1	5,069	-0.02%
2022/01/06	0	0.00	3	32.85	32.85	-3	5,035	-0.06%
2022/01/04	1	32.85	2	32.85	32.80	-1	5,129	-0.02%
2022/01/03	3	32.97	168	32.93	32.80	-165	5,158	-3.20%	大賣/鉅額交易
2021/12/30	0.1	33.20	0	0.00	33.15	0.1	5,185	0.00%
2021/12/29	9.1	33.30	0	0.00	33.25	9.1	5,219	0.17%
2021/12/28	0	0.00	3	33.35	33.45	-3	5,244	-0.06%
2021/12/27	2	33.13	1	33.20	33.15	1	5,277	0.02%
2021/12/24	1.1	32.90	0	0.00	32.95	1.1	5,391	0.02%
2021/12/23	2	32.60	0	0.00	32.70	2	5,462	0.04%
2021/12/22	4	32.64	0	0.00	32.60	4	5,552	0.07%
2021/12/21	3	32.75	0	0.00	32.60	3	5,582	0.05%
2021/12/20	6	32.38	40	32.30	32.35	-34	5,614	-0.61%
2021/12/17	9	32.63	0	0.00	32.50	9	5,665	0.16%
2021/12/16	2	32.85	0	0.00	32.60	2	5,661	0.04%
2021/12/15	0	0.00	2	32.85	32.70	-2	5,722	-0.03%
2021/12/13	1	33.20	0	0.00	33.00	1	5,812	0.02%
2021/12/09	0	0.00	4	33.85	34.00	-4	5,751	-0.07%
2021/12/08	3.1	33.95	1	33.80	33.95	2.1	5,866	0.03%
2021/12/07	2	33.23	0	0.00	33.30	2	5,791	0.03%
2021/12/06	5.1	32.92	0	0.00	33.00	5.1	5,773	0.09%
2021/12/03	1	32.80	0	0.00	32.70	1	5,831	0.02%
2021/12/02	4	32.41	3	32.50	32.50	1	5,807	0.02%
2021/12/01	148	32.60	0	0.00	32.50	148	5,831	2.54%	大買/鉅額交易
2021/11/30	4.5	32.83	0	0.00	32.05	4.5	5,852	0.08%
2021/11/29	20.1	32.93	10	32.80	32.75	10.1	5,690	0.18%
2021/11/26	4.2	33.44	5	33.70	33.25	-0.8	5,718	-0.01%
2021/11/25	3.1	33.85	6	33.85	33.95	-2.9	5,753	-0.05%
2021/11/24	1	33.85	0	0.00	34.00	1	5,811	0.02%
2021/11/23	14.1	33.92	11	33.93	33.80	3.1	5,893	0.05%
2021/11/22	7.2	34.44	1	34.30	34.35	6.2	5,990	0.10%
2021/11/19	25	34.66	0.2	34.70	34.70	24.8	6,017	0.41%
2021/11/18	3.1	34.77	7	35.02	34.95	-4	6,019	-0.07%
2021/11/17	11	34.57	0	0.00	34.65	11	6,003	0.18%
2021/11/15	2	34.75	0	0.00	34.75	2	6,128	0.03%
2021/11/12	0	0.00	192	34.35	34.40	-192	6,149	-3.12%	大賣/鉅額交易
2021/11/11	1	34.60	0	0.00	34.50	1	6,225	0.02%
2021/11/10	1	34.80	0	0.00	34.75	1	6,296	0.02%
2021/11/09	8	34.91	3.6	34.76	34.90	4.4	6,339	0.07%
2021/11/05	4	33.68	0	0.00	33.75	4	6,333	0.06%
2021/11/04	22	34.03	0	0.00	33.85	22	6,327	0.35%
2021/11/02	5	33.79	0	0.00	33.85	5	6,346	0.08%
2021/11/01	2	34.30	5	34.29	34.40	-3	6,256	-0.05%
2021/10/29	1	34.10	2	34.10	34.10	-1	6,284	-0.02%
2021/10/27	4	35.25	7.4	35.29	35.10	-3.4	6,254	-0.06%
2021/10/26	0	0.00	23	34.63	35.00	-23	6,157	-0.37%
2021/10/22	2	33.88	1.5	33.87	33.70	0.5	6,100	0.01%
2021/10/21	0	0.00	34	34.06	34.00	-34	6,060	-0.56%
2021/10/20	0	0.00	2	33.50	33.55	-2	5,915	-0.03%
2021/10/19	0	0.00	5	33.48	33.30	-5	5,954	-0.08%
2021/10/18	0	0.00	2	33.35	33.20	-2	6,043	-0.03%
2021/10/15	1	33.20	1	33.00	33.20	0	6,101	0.00%
2021/10/14	1	32.60	1	32.65	32.60	0	6,138	0.00%
2021/10/13	2	32.38	1	32.25	32.35	1	6,277	0.02%
2021/10/12	6	32.17	0	0.00	32.40	6	6,313	0.10%
2021/10/08	2	33.05	0	0.00	32.90	2	6,333	0.03%
2021/10/07	1	33.30	2	33.25	33.25	-1	6,393	-0.02%
2021/10/06	6	32.76	2	32.85	32.60	4	6,504	0.06%
2021/10/05	8	32.98	0	0.00	32.90	8	6,602	0.12%
2021/10/01	13	32.93	0	0.00	33.05	13	6,872	0.19%
2021/09/30	0	0.00	1	34.00	33.75	-1	6,902	-0.01%
2021/09/29	17	33.25	0	0.00	33.45	17	6,945	0.24%
2021/09/28	15	33.63	14	33.73	33.60	1	6,978	0.01%
2021/09/24	25	33.98	3	33.95	33.70	22	7,367	0.30%
2021/09/23	3	34.05	34	33.77	34.05	-31	7,770	-0.40%
2021/09/22	17	33.22	0	0.00	33.00	17	7,854	0.22%
2021/09/17	15.1	33.90	2	34.15	34.10	13.1	7,993	0.16%
2021/09/16	0.5	33.65	1	33.65	33.75	-0.5	8,017	-0.01%
2021/09/15	13	33.63	0	0.00	33.70	13	8,062	0.16%
2021/09/14	13	33.98	1	33.80	33.95	12	8,094	0.15%
2021/09/13	3.1	34.11	10	33.99	34.05	-7	8,094	-0.09%
2021/09/10	3	32.82	0	0.00	32.80	3	8,056	0.04%
2021/09/09	2.2	32.10	0	0.00	32.50	2.2	8,238	0.03%
2021/09/08	12	31.95	5	32.01	31.95	7	8,235	0.09%
2021/09/06	144	32.44	0	0.00	32.35	144	8,323	1.73%	大買/鉅額交易
2021/09/02	6	32.66	0	0.00	32.55	6	8,444	0.07%
2021/09/01	4	32.93	1	32.85	32.95	3	8,526	0.04%
2021/08/31	6	32.64	0	0.00	32.95	6	8,590	0.07%
2021/08/30	2	32.45	0	0.00	32.60	2	8,772	0.02%
2021/08/27	5	32.37	6	32.18	32.35	-1	9,011	-0.01%
2021/08/26	13	32.12	0	0.00	31.95	13	9,168	0.14%
2021/08/25	34	32.51	0	0.00	32.75	34	9,145	0.37%
2021/08/24	3	32.37	0	0.00	32.70	3	9,257	0.03%
2021/08/23	2	32.43	0	0.00	32.50	2	9,611	0.02%
2021/08/19	14	32.81	12	33.15	32.50	2	10,201	0.02%
2021/08/18	14	32.79	0	0.00	33.30	14	10,372	0.13%
2021/08/17	11	33.07	0.2	33.00	32.70	10.8	10,588	0.10%
2021/08/16	2	33.80	1	33.75	33.60	1	10,836	0.01%
2021/08/13	2	33.73	0	0.00	33.80	2	10,948	0.02%
2021/08/11	3	34.45	0	0.00	34.65	3	11,415	0.03%
2021/08/10	4	34.69	0	0.00	34.60	4	11,612	0.03%
2021/08/09	5	34.55	0	34.90	35.15	5	11,826	0.04%
2021/08/06	1	35.25	3	35.25	35.20	-2	11,905	-0.02%
2021/08/04	3	35.10	0	0.00	35.45	3	12,405	0.02%
2021/08/03	3	35.12	0	0.00	35.20	3	12,515	0.02%
2021/08/02	1	35.05	0	0.00	35.50	1	12,561	0.01%
2021/07/29	0	0.00	1	35.60	35.85	-1	12,596	-0.01%
2021/07/28	5	35.10	1	35.35	35.25	4	12,667	0.03%
2021/07/27	1	35.55	4	35.55	35.80	-3	12,822	-0.02%
2021/07/26	2	35.75	2	35.70	35.65	0	13,103	0.00%
2021/07/23	3.4	35.81	0	0.00	35.80	3.4	13,342	0.03%
2021/07/22	4	35.65	0	0.00	35.80	4	13,710	0.03%
2021/07/21	0.1	35.90	0	0.00	35.90	0.1	13,726	0.00%
2021/07/19	2.1	36.88	0	0.00	37.05	2.1	13,748	0.02%
2021/07/16	3	37.47	1	37.50	37.70	2	13,846	0.01%
2021/07/15	0.3	37.42	0.2	37.50	37.50	0.1	13,853	0.00%
2021/07/14	1	37.50	0	0.00	37.15	1	13,869	0.01%
2021/07/13	2	38.20	4	38.20	38.15	-2	13,985	-0.01%
2021/07/12	1.1	38.43	1	38.50	38.60	0.1	14,026	0.00%
2021/07/09	0	0.00	7.1	38.14	38.75	-7.1	14,034	-0.05%
2021/07/08	2	37.90	0	0.00	38.15	2	14,000	0.01%
2021/07/07	3.1	37.70	7	37.83	37.90	-4	14,048	-0.03%
2021/07/06	3	37.78	0	0.00	38.05	3	13,988	0.02%
2021/07/05	6	37.94	1	37.95	38.05	5	14,059	0.04%
2021/07/02	7	38.39	11	38.30	38.10	-4	13,988	-0.03%
2021/07/01	12.2	39.30	10	39.59	38.55	2.2	13,949	0.02%
2021/06/30	3.2	38.78	18	39.14	39.30	-14.8	13,720	-0.11%
2021/06/29	2	37.90	7	37.47	37.65	-5	13,289	-0.04%
2021/06/28	20	38.51	8	38.45	38.15	12	13,265	0.09%
2021/06/25	2	37.83	2	37.60	37.55	0	13,125	0.00%
2021/06/24	10	36.93	1	37.00	36.85	9	13,099	0.07%
2021/06/23	5	36.40	0	0.00	36.70	5	13,266	0.04%
2021/06/22	1	36.40	0	0.00	36.40	1	13,272	0.01%
2021/06/21	1	35.70	1	36.00	35.90	0	13,422	0.00%
2021/06/18	1	36.25	4	36.78	36.25	-3	13,354	-0.02%
2021/06/17	1	36.30	0	0.00	36.35	1	13,270	0.01%
2021/06/16	0	0.00	18	36.18	36.50	-18	13,502	-0.13%
2021/06/15	5.2	36.64	10.4	36.46	36.40	-5.2	13,571	-0.04%
2021/06/11	17	36.98	0	0.00	36.90	17	13,716	0.12%
2021/06/10	3	37.57	13	37.51	37.35	-10	13,723	-0.07%
2021/06/09	6.1	37.44	18	37.64	37.35	-12	13,743	-0.09%
2021/06/08	17	38.67	12	38.70	38.35	5	13,778	0.04%
2021/06/07	1	39.00	2	37.65	39.00	-1	14,019	-0.01%
2021/06/04	6	38.73	1	38.50	38.05	5	13,859	0.04%
2021/06/03	8	38.43	15	38.15	38.50	-7	13,728	-0.05%
2021/06/02	5	37.83	3	37.68	37.85	2	13,682	0.01%
2021/06/01	3	37.67	8	37.56	37.80	-5	13,625	-0.04%
2021/05/31	4	37.16	8	37.44	37.65	-4	13,578	-0.03%
2021/05/28	5	38.28	29	38.03	38.25	-24	13,299	-0.18%
2021/05/27	36	38.16	23	38.18	38.35	13	13,175	0.10%
2021/05/26	3	37.50	6	37.62	37.80	-3	12,960	-0.02%
2021/05/25	14	37.09	22	37.13	37.00	-8	12,783	-0.06%
2021/05/24	24	36.87	48	36.91	36.80	-24	12,634	-0.19%
2021/05/21	9	35.93	4	36.04	36.10	5	12,440	0.04%
2021/05/20	2	35.38	4	35.46	35.70	-2	12,310	-0.02%
2021/05/19	29	34.99	8.7	34.75	35.35	20.3	12,171	0.17%
2021/05/18	3	33.40	5	33.62	34.25	-2	11,971	-0.02%
2021/05/17	8	31.33	9	32.02	31.65	-1	11,800	-0.01%
2021/05/13	4	30.74	3	30.85	30.70	1	11,453	0.01%
2021/05/12	57	30.55	35	31.52	30.85	22	11,283	0.19%
2021/05/11	2	34.00	3	34.12	33.65	-1	11,051	-0.01%
2021/05/10	22	35.05	0	0.00	35.00	22	10,948	0.20%
2021/05/07	0	0.00	1	34.00	34.20	-1	10,994	-0.01%
2021/05/06	0	0.00	4	33.44	33.55	-4	11,031	-0.04%
2021/05/05	1	33.85	0.7	33.25	33.45	0.3	11,029	0.00%
2021/05/04	7	33.90	10	33.39	33.05	-3	11,013	-0.03%
2021/05/03	4	34.93	19.8	34.47	34.90	-15.8	10,788	-0.15%
2021/04/29	13	36.33	3	35.65	35.60	10	10,561	0.09%
2021/04/28	22	36.82	8	36.66	37.50	14	10,340	0.14%
2021/04/27	1	35.20	1.1	35.08	35.85	-0.1	10,164	0.00%
2021/04/26	0.1	34.95	48	34.65	35.20	-47.9	10,130	-0.47%
2021/04/23	5	35.04	16	34.94	35.00	-11	10,138	-0.11%
2021/04/22	21	35.59	4	35.44	35.00	17	10,142	0.17%
2021/04/21	2	36.05	19	36.20	36.25	-17	10,063	-0.17%
2021/04/20	8	35.88	0	0.00	36.50	8	10,093	0.08%
2021/04/19	2	36.10	3	35.65	36.15	-1	10,331	-0.01%
2021/04/16	19	35.21	18	35.21	35.40	1	10,404	0.01%
2021/04/15	2	34.60	0	0.00	34.50	2	10,405	0.02%
2021/04/14	0	0.00	10	34.31	34.10	-10	10,344	-0.10%
2021/04/13	1	34.75	6	34.79	34.25	-5	10,358	-0.05%
2021/04/12	0	0.00	1	34.30	34.35	-1	10,205	-0.01%
2021/04/09	19.4	33.89	4.1	34.05	34.15	15.2	10,219	0.15%
2021/04/08	0	0.00	0.4	33.50	33.50	-0.4	10,166	0.00%
2021/04/07	0	0.00	26.4	33.36	33.55	-26.4	10,223	-0.26%
2021/04/06	0	0.00	6	33.59	33.40	-6	10,212	-0.06%
2021/04/01	2	33.10	11.1	33.06	33.15	-9.1	10,136	-0.09%
2021/03/31	0	0.00	0	33.10	33.00	0	10,091	0.00%
2021/03/30	1	33.20	43	32.85	33.10	-42	9,992	-0.42%
2021/03/29	20	32.96	2	33.03	33.10	18	10,029	0.18%
2021/03/26	0	0.00	31	33.00	32.95	-31	10,034	-0.31%
2021/03/25	3.4	32.28	45.3	32.26	32.30	-42	9,869	-0.43%
2021/03/24	3	32.08	2	31.85	31.85	1	9,895	0.01%
2021/03/23	1	32.50	5	32.30	32.35	-4	9,807	-0.04%
2021/03/22	6	32.37	30.2	32.21	32.30	-24.2	10,024	-0.24%
2021/03/19	5.1	32.46	3	32.63	32.50	2.1	10,043	0.02%
2021/03/18	1	32.90	1	33.10	33.10	0	9,850	0.00%
2021/03/17	3	32.82	2	33.00	32.95	1	9,958	0.01%
2021/03/16	21.1	32.82	8	32.40	32.75	13.1	10,270	0.13%
2021/03/12	0.1	32.10	0	0.00	32.15	0.1	10,378	0.00%
2021/03/11	1	32.15	6	32.15	32.25	-5	10,357	-0.05%
2021/03/10	0	0.00	4	31.19	31.00	-4	10,132	-0.04%
2021/03/09	1	31.00	0	0.00	31.10	1	10,283	0.01%
2021/03/08	1	30.55	0.4	30.80	30.50	0.6	10,323	0.01%
2021/03/05	0	0.00	1.3	30.68	30.50	-1.3	10,312	-0.01%
2021/03/04	0	0.00	7	30.37	30.40	-7	10,968	-0.06%
2021/03/03	0	0.00	8	30.32	30.30	-8	11,056	-0.07%
2021/03/02	0	0.00	3	30.50	29.80	-3	11,088	-0.03%
2021/02/26	4	30.08	5	30.35	30.20	-1	11,149	-0.01%
2021/02/24	0	0.00	10	30.35	30.35	-10	11,589	-0.09%
2021/02/23	0	0.00	1	30.10	30.30	-1	11,911	-0.01%
2021/02/22	0	0.00	10	29.70	29.65	-10	12,299	-0.08%
2021/02/18	0	0.00	1	29.50	29.55	-1	13,063	-0.01%
2021/02/17	1	29.20	10	29.15	29.05	-9	13,357	-0.07%
2021/02/05	10	28.60	4	28.65	28.80	6	13,536	0.04%
2021/02/03	4	28.98	4	28.94	29.00	0	14,616	0.00%
2021/02/02	5	29.20	10	29.10	29.30	-5	15,489	-0.03%
2021/02/01	1	28.65	1.8	28.46	28.70	-0.8	15,472	0.00%
2021/01/29	4	28.08	0	0.00	28.00	4	15,437	0.03%
2021/01/27	5.6	29.01	0	0.00	28.75	5.6	15,262	0.04%
2021/01/26	1	28.70	12.3	28.85	28.90	-11.3	15,242	-0.07%
2021/01/25	0	0.00	3	28.50	28.70	-3	15,197	-0.02%
2021/01/22	15.2	28.24	0	0.00	28.50	15.2	15,340	0.10%
2021/01/20	35	28.14	0	0.00	28.25	35	15,336	0.23%
2021/01/19	0	0.00	11	29.15	29.10	-11	15,105	-0.07%
2021/01/18	2	28.80	2	29.00	29.20	0	15,069	0.00%
2021/01/15	24	29.17	1	29.25	29.30	23	15,015	0.15%
2021/01/14	0	0.00	1	29.50	29.05	-1	15,025	-0.01%
2021/01/13	20	29.25	16	29.41	29.50	4	14,944	0.03%
2021/01/12	13.7	29.18	60	29.24	29.05	-46.3	14,870	-0.31%
2021/01/11	5	30.10	15	30.18	30.20	-10	14,524	-0.07%
2021/01/07	5	30.75	3	30.70	30.85	2	14,180	0.01%
2021/01/06	10	31.05	5	30.61	30.75	5	14,119	0.04%
2021/01/05	6	31.40	1	31.25	31.30	5	13,963	0.04%
2021/01/04	5	31.34	9	31.29	31.45	-4	14,069	-0.03%
2020/12/31	10	31.55	51	31.41	31.40	-41	14,003	-0.29%
2020/12/30	39	31.28	5	31.19	31.40	34	13,899	0.24%
2020/12/29	15	31.00	22	31.08	31.05	-7	13,864	-0.05%
2020/12/28	73	30.81	0	0.00	30.90	73	13,862	0.53%
2020/12/25	1.4	30.58	0	0.00	30.75	1.4	13,877	0.01%
2020/12/24	25	30.79	0	0.00	30.55	25	13,863	0.18%
2020/12/23	6	30.46	4	30.41	30.55	2	13,884	0.01%
2020/12/22	26	31.20	26	30.85	30.65	0	13,894	0.00%
2020/12/21	6	30.96	5	31.16	31.30	1	13,931	0.01%
2020/12/18	21	31.09	24	31.05	30.95	-3	13,927	-0.02%
2020/12/17	8	31.36	0	0.00	31.25	8	13,906	0.06%
2020/12/16	9	31.59	48	31.58	31.55	-39	13,827	-0.28%
2020/12/15	13	31.00	41	31.16	31.15	-28	13,600	-0.21%
2020/12/14	14	31.04	8.3	31.01	30.95	5.7	13,489	0.04%
2020/12/11	18	31.34	9	31.25	31.30	9	13,480	0.07%
2020/12/10	56	32.15	122	31.93	31.95	-66	13,240	-0.50%	大賣/
2020/12/09	11	31.20	69	31.25	31.35	-58	12,738	-0.46%
2020/12/08	20	31.26	81	31.37	31.35	-61	12,666	-0.48%
2020/12/07	5	31.01	24	30.97	31.10	-19	12,545	-0.15%
2020/12/04	1	31.25	16.3	31.33	31.25	-15.3	12,476	-0.12%
2020/12/03	90	31.43	84	31.35	31.45	6	12,348	0.05%
2020/12/02	15	30.73	6	30.83	31.00	9	12,121	0.07%
2020/12/01	13	31.13	15	31.08	31.00	-2	12,023	-0.02%
2020/11/30	35	31.23	15	31.32	31.25	20	11,925	0.17%
2020/11/27	24	30.75	13.3	30.82	30.80	10.7	11,275	0.09%
2020/11/26	12	31.03	18.1	31.07	31.10	-6.1	11,164	-0.05%
2020/11/25	9	31.38	3	31.17	31.40	6	11,203	0.05%
2020/11/24	45	30.93	30	30.76	30.80	15	11,101	0.14%
2020/11/23	34	31.61	7	31.49	31.55	27	10,777	0.25%
2020/11/20	17	31.54	43.3	31.57	31.90	-26.3	10,402	-0.25%
2020/11/19	28	31.02	5.1	30.86	31.00	22.9	10,081	0.23%
2020/11/18	52.1	30.72	86	30.41	31.00	-33.9	9,627	-0.35%
2020/11/17	122	30.17	7	29.79	29.90	115	9,291	1.24%	大買/鉅額交易
2020/11/16	20	29.18	33	29.25	29.50	-13	9,028	-0.14%
2020/11/13	29	28.87	2.4	28.93	28.95	26.6	8,865	0.30%
2020/11/12	44	28.44	83.1	28.45	28.55	-39.1	8,734	-0.45%
2020/11/11	21	28.52	195	28.13	28.90	-174	8,622	-2.02%	大賣/鉅額交易
2020/11/10	273.1	27.45	40	27.52	27.70	233.1	7,857	2.97%	大買/鉅額交易
2020/11/09	5	26.05	2	26.18	26.15	3	7,005	0.04%
2020/11/06	0	0.00	2	25.80	25.85	-2	7,014	-0.03%
2020/11/05	2	25.70	2	25.63	25.60	0	7,084	0.00%
2020/11/04	0	0.00	1	25.55	25.50	-1	7,216	-0.01%
2020/11/02	2	25.23	1	25.35	25.45	1	7,377	0.01%
2020/10/30	13	25.31	0	0.00	25.20	13	7,507	0.17%
2020/10/29	3	25.75	2	25.80	25.70	1	7,431	0.01%
2020/10/28	8	25.97	0	0.00	26.05	8	7,456	0.11%
2020/10/27	1	26.30	0	0.00	26.25	1	7,511	0.01%
2020/10/26	1	26.55	5	26.60	26.50	-4	7,604	-0.05%
2020/10/23	0	0.00	1	26.40	26.60	-1	7,856	-0.01%
2020/10/21	0.4	26.00	0	0.00	25.90	0.4	8,813	0.00%
2020/10/19	2	26.05	0	0.00	25.95	2	9,052	0.02%
2020/10/16	107	26.05	0	0.00	25.95	107	9,119	1.17%	大買/鉅額交易
2020/10/14	0.1	26.60	0	0.00	26.55	0.1	9,292	0.00%
2020/10/13	6	26.50	0	0.00	26.60	6	9,822	0.06%
2020/10/12	6.5	26.28	0	0.00	26.65	6.5	10,302	0.06%
2020/10/07	0.1	27.00	1	26.85	26.85	-0.9	10,332	-0.01%
2020/10/06	0	0.00	1	27.10	27.15	-1	10,366	-0.01%
2020/10/05	0	0.00	3	26.77	26.75	-3	10,469	-0.03%
2020/09/30	1	26.15	0	0.00	26.15	1	10,502	0.01%
2020/09/29	8	26.20	0	0.00	26.20	8	10,542	0.08%
2020/09/25	48	25.56	2	25.80	25.60	46	10,677	0.43%
2020/09/24	17	26.03	5	26.15	26.05	12	10,601	0.11%
2020/09/23	0	0.00	14	26.77	26.65	-14	10,526	-0.13%
2020/09/22	8	26.88	0	0.00	26.80	8	10,633	0.08%
2020/09/21	0	0.00	1	27.25	27.20	-1	10,631	-0.01%
2020/09/17	6	27.04	0	0.00	27.10	6	10,712	0.06%
2020/09/16	10	27.00	0	0.00	27.00	10	10,798	0.09%
2020/09/15	0	0.00	2	27.13	27.25	-2	10,878	-0.02%
2020/09/11	2	26.90	1	26.95	27.00	1	11,406	0.01%
2020/09/10	1	27.15	0	0.00	27.10	1	11,392	0.01%
2020/09/09	1.1	26.99	0	0.00	27.30	1.1	11,398	0.01%
2020/09/08	1	27.25	3	27.25	27.20	-2	11,452	-0.02%
2020/09/07	0	0.00	3	27.27	27.30	-3	11,587	-0.03%
2020/09/04	2	27.05	0	0.00	27.25	2	11,760	0.02%
2020/09/03	0	0.00	2	27.53	27.35	-2	11,737	-0.02%
2020/09/02	7.1	27.32	0	0.00	27.55	7.1	11,788	0.06%
2020/09/01	1	27.30	3.4	27.61	27.65	-2.4	11,929	-0.02%
2020/08/31	0	0.00	2	28.00	27.70	-2	11,987	-0.02%
2020/08/28	0	0.00	1	27.95	27.90	-1	11,910	-0.01%
2020/08/26	0.2	28.00	0	0.00	28.00	0.2	12,358	0.00%
2020/08/25	1.2	28.07	6	28.13	27.85	-4.8	12,456	-0.04%
2020/08/24	0	0.00	1	27.65	27.55	-1	12,643	-0.01%
2020/08/21	7	26.89	6	27.03	26.85	1	13,102	0.01%
2020/08/20	23	26.62	2	26.83	26.70	21	13,735	0.15%
2020/08/19	7.1	27.46	0	0.00	27.30	7.1	14,117	0.05%
2020/08/18	5	28.32	2	28.70	28.05	3	13,993	0.02%
2020/08/17	6	28.78	13	28.58	28.75	-7	14,127	-0.05%
2020/08/13	0	0.00	2	27.70	27.85	-2	14,229	-0.01%
2020/08/12	2	27.83	9	27.90	27.90	-7	14,371	-0.05%
2020/08/11	1	28.25	1	28.30	28.25	0	14,358	0.00%
2020/08/10	2	28.68	21	28.57	28.45	-19	14,356	-0.13%
2020/08/07	11.2	27.91	0	0.00	27.95	11.2	14,409	0.08%
2020/08/06	9	28.06	22	27.93	27.75	-13	14,389	-0.09%
2020/08/05	3	27.67	18	27.58	27.65	-15	14,422	-0.10%
2020/08/04	7	26.57	26	27.08	27.10	-19	14,453	-0.13%
2020/08/03	2.1	26.64	11	26.80	26.45	-8.9	14,621	-0.06%
2020/07/31	6	26.67	9.1	26.68	26.55	-3.1	14,618	-0.02%
2020/07/30	2	26.15	2	26.23	26.45	0	14,656	0.00%
2020/07/29	5	25.79	2	26.05	26.10	3	14,649	0.02%
2020/07/28	22	26.58	18	26.58	26.50	4	14,507	0.03%
2020/07/27	66	27.60	5	28.30	27.00	61	14,324	0.43%
2020/07/24	11	29.53	10	29.30	29.30	1	13,863	0.01%
2020/07/23	11	30.00	5	29.80	30.00	6	13,831	0.04%
2020/07/22	8	29.76	3	29.60	29.85	5	13,793	0.04%
2020/07/21	2	29.25	0	0.00	29.45	2	13,754	0.01%
2020/07/20	9	29.28	1	29.40	29.50	8	13,691	0.06%
2020/07/17	30	30.22	93	30.36	29.70	-63	13,678	-0.46%
2020/07/16	247.3	29.83	182	29.87	29.95	65.3	13,319	0.49%	大買/大賣/
2020/07/15	0	0.00	7	28.79	28.70	-7	12,869	-0.05%
2020/07/13	2	28.63	6	28.65	28.75	-4	12,864	-0.03%
2020/07/10	5	28.60	4	28.60	28.30	1	12,950	0.01%
2020/07/09	5	29.03	2	29.10	28.95	3	12,859	0.02%
2020/07/08	0	0.00	10	28.90	28.95	-10	12,805	-0.08%
2020/07/06	0	0.00	14	29.10	29.05	-14	12,761	-0.11%
2020/07/03	16	29.03	60	28.99	29.00	-44	12,833	-0.34%
2020/07/02	3	28.80	100	28.75	29.10	-97	12,958	-0.75%
2020/07/01	1	28.70	6	28.74	28.75	-5	13,069	-0.04%
2020/06/30	5	28.80	0	0.00	28.80	5	13,043	0.04%
2020/06/29	1	28.45	5	28.40	28.50	-4	13,132	-0.03%
2020/06/24	1	29.05	100	29.02	28.95	-99	13,135	-0.75%
2020/06/23	0	0.00	5	29.10	29.10	-5	13,239	-0.04%
2020/06/22	22	28.92	22	29.01	29.00	0	13,282	0.00%
2020/06/19	0.1	28.60	0	0.00	28.50	0.1	13,298	0.00%
2020/06/18	1	28.80	0	0.00	28.75	1	12,899	0.01%
2020/06/17	2	28.90	0	0.00	28.95	2	12,936	0.02%
2020/06/16	0	0.00	2	29.05	29.05	-2	13,131	-0.02%
2020/06/15	13	28.50	0	0.00	28.30	13	13,300	0.10%
2020/06/12	8	28.59	16	28.38	28.90	-8	13,353	-0.06%
2020/06/11	10	29.58	37	29.52	29.35	-27	13,386	-0.20%
2020/06/10	6	30.11	2	30.05	30.25	4	13,319	0.03%
2020/06/09	3.1	30.31	0	30.25	30.25	3.1	13,570	0.02%
2020/06/08	3.2	29.88	30	30.26	30.40	-26.8	13,595	-0.20%
2020/06/05	2	30.10	2	30.10	30.20	0	13,451	0.00%
2020/06/04	2	30.00	5	30.05	30.15	-3	13,406	-0.02%
2020/06/03	22	30.07	14	30.15	30.10	8	13,426	0.06%
2020/06/02	0	0.00	6	29.60	29.40	-6	13,323	-0.05%
2020/06/01	4	29.43	2	29.50	29.40	2	12,974	0.02%
2020/05/29	20	29.11	3	29.07	29.55	17	12,915	0.13%
2020/05/28	24.7	29.63	14	29.01	29.00	10.7	12,634	0.08%
2020/05/27	32	29.83	9	29.96	29.65	23	12,217	0.19%
2020/05/26	434	28.93	267	29.22	29.60	167	11,611	1.44%	大買/大賣/鉅額交易
2020/05/25	4	27.43	0	0.00	27.50	4	11,047	0.04%
2020/05/22	24	27.73	60	28.10	27.50	-36	10,984	-0.33%
2020/05/21	135	28.35	2	28.50	28.45	133	10,759	1.24%	大買/鉅額交易
2020/05/20	1	27.20	0	0.00	27.40	1	10,483	0.01%
2020/05/19	2	27.25	0	0.00	27.45	2	10,489	0.02%
2020/05/18	2	26.80	0	0.00	26.70	2	10,325	0.02%
2020/05/15	1	26.70	3.6	26.58	26.65	-2.6	10,262	-0.03%
2020/05/14	10	26.92	12	26.93	26.95	-2	10,183	-0.02%
2020/05/13	10	27.55	5	27.65	27.55	5	10,022	0.05%
2020/05/12	8	27.79	0	0.00	27.75	8	9,962	0.08%
2020/05/11	2	28.25	5	28.30	28.10	-3	9,872	-0.03%
2020/05/08	34	28.07	39	28.17	27.75	-5	9,706	-0.05%
2020/05/07	15	27.10	25	27.29	27.35	-10	9,495	-0.11%
2020/05/06	29	27.42	6	27.33	27.30	23	9,474	0.24%
2020/05/05	10	28.03	41	27.82	27.90	-31	9,376	-0.33%
2020/05/04	9	27.90	12	27.74	28.10	-3	9,382	-0.03%
2020/04/30	18	27.95	9	27.96	28.20	9	9,314	0.10%
2020/04/29	49	27.69	26	27.60	27.85	23	9,177	0.25%
2020/04/28	4	27.49	12	27.45	27.20	-8	9,097	-0.09%
2020/04/27	8.5	27.76	22	27.65	27.80	-13.5	9,200	-0.15%
2020/04/23	1	27.05	1	27.15	26.80	0	9,016	0.00%
2020/04/22	6	26.52	4	26.81	26.95	2	8,917	0.02%
2020/04/21	5	27.66	83	27.93	27.30	-78	8,813	-0.89%
2020/04/20	1	28.85	0	29.00	28.90	1	8,633	0.01%
2020/04/17	3	28.90	115	28.52	28.55	-112	8,610	-1.30%	大賣/鉅額交易
2020/04/16	3.5	28.96	0	0.00	28.80	3.5	8,515	0.04%
2020/04/15	1	29.20	5	29.28	29.50	-4	8,415	-0.05%
2020/04/14	0	0.00	15	28.57	28.80	-15	8,310	-0.18%
2020/04/13	6	27.90	5	27.90	27.90	1	8,254	0.01%
2020/04/10	0	0.00	1	27.85	28.10	-1	8,227	-0.01%
2020/04/09	52	27.73	4	27.79	28.00	48	8,183	0.59%
2020/04/08	52	27.26	22	27.31	27.30	30	8,102	0.37%
2020/04/07	5	26.87	1	26.75	26.90	4	7,955	0.05%
2020/04/06	2	26.43	10	26.60	26.30	-8	7,780	-0.10%
2020/04/01	3	25.97	0	0.00	26.20	3	7,564	0.04%
2020/03/31	10	26.90	180	26.75	25.65	-170	7,418	-2.29%	大賣/鉅額交易
2020/03/30	62	25.52	8	26.55	26.40	54	7,222	0.75%
2020/03/27	5	26.50	16	26.59	26.50	-11	7,103	-0.15%
2020/03/26	24	25.58	21	26.24	25.75	3	7,008	0.04%
2020/03/25	142	25.28	165	25.36	25.20	-23	6,976	-0.33%	大買/大賣/
2020/03/24	6	24.20	0	0.00	24.05	6	6,844	0.09%
2020/03/23	81	23.38	1	23.55	23.00	80	6,793	1.18%
2020/03/20	6	23.78	2	25.15	23.35	4	6,717	0.06%
2020/03/19	17	23.68	20	24.20	22.90	-3	6,479	-0.05%
2020/03/18	108	25.82	7	25.74	25.40	101	6,255	1.61%	大買/鉅額交易
2020/03/17	5	26.79	17	26.56	26.50	-12	6,094	-0.20%
2020/03/16	16	27.84	7	27.69	27.40	9	5,901	0.15%
2020/03/13	18	27.89	36	27.85	28.30	-18	5,764	-0.31%
2020/03/12	18	30.74	33	30.59	30.05	-15	5,442	-0.28%
2020/03/11	1	32.10	0	0.00	31.95	1	5,292	0.02%
2020/03/10	22	31.67	0	0.00	31.75	22	5,237	0.42%
2020/03/09	30	32.28	12	32.28	32.05	18	5,207	0.35%
2020/03/06	18	33.34	0	0.00	33.10	18	5,101	0.35%
2020/03/05	7	34.09	0	0.00	34.15	7	5,069	0.14%
2020/03/04	1	34.05	13	34.38	34.10	-12	5,116	-0.23%
2020/03/03	0	0.00	6	33.45	33.30	-6	5,049	-0.12%
2020/03/02	28	33.12	2	33.00	33.05	26	5,006	0.52%
2020/02/27	4	33.93	3	33.90	34.10	1	5,091	0.02%
2020/02/26	8	34.14	1	34.35	34.05	7	4,993	0.14%
2020/02/25	0	0.00	10	34.30	34.45	-10	4,975	-0.20%
2020/02/24	2	34.65	1	34.60	34.50	1	4,970	0.02%
2020/02/20	7	34.94	1.1	34.87	35.00	5.9	4,988	0.12%
2020/02/19	1	35.55	0	0.00	35.55	1	5,048	0.02%
2020/02/18	0	0.00	4	35.15	35.15	-4	5,233	-0.08%
2020/02/17	0	0.00	1	35.05	35.05	-1	5,289	-0.02%
2020/02/14	1	34.80	0	0.00	34.80	1	5,320	0.02%
2020/02/13	3	35.08	6	35.10	35.00	-3	5,290	-0.06%
2020/02/12	2	34.98	22	35.05	34.90	-20	5,297	-0.38%
2020/02/11	5	34.95	6	34.95	34.85	-1	5,271	-0.02%
2020/02/10	6	34.47	0	0.00	34.40	6	5,284	0.11%
2020/02/07	1	34.75	2	34.80	34.80	-1	5,257	-0.02%
2020/02/06	3.8	35.03	10	35.05	35.25	-6.2	5,250	-0.12%
2020/02/05	14	34.44	5	34.55	34.55	9	5,262	0.17%
2020/02/04	16	34.81	0	0.00	34.90	16	5,275	0.30%
2020/02/03	7	34.28	11	34.09	34.55	-4	5,271	-0.08%
2020/01/31	6	35.38	5	35.40	35.10	1	5,254	0.02%
2020/01/30	94	35.94	34	36.08	35.20	60	5,193	1.16%
2020/01/20	4.1	38.85	0	0.00	38.80	4.1	4,950	0.08%
2020/01/17	4	38.90	0	0.00	38.80	4	5,002	0.08%
2020/01/16	15	38.80	0	0.00	38.75	15	5,094	0.29%
2020/01/13	0	0.00	10	39.05	39.05	-10	5,473	-0.18%
2020/01/10	1	38.90	1	38.95	39.00	0	5,719	0.00%
2020/01/09	12	38.90	21	38.99	38.90	-9	5,920	-0.15%
2020/01/08	3	38.77	0	0.00	38.70	3	5,998	0.05%
2020/01/07	2	39.28	11	39.28	39.20	-9	6,031	-0.15%
2020/01/06	0	0.00	6.6	39.43	39.30	-6.6	6,093	-0.11%
2020/01/03	10	39.65	15	39.75	39.70	-5	6,209	-0.08%
2020/01/02	6	39.70	20	39.77	39.70	-14	6,249	-0.22%
2019/12/31	2	39.38	0	0.00	39.20	2	6,239	0.03%
2019/12/30	0	0.00	1	39.50	39.35	-1	6,259	-0.02%
2019/12/26	2	39.55	7	39.56	39.60	-5	6,326	-0.08%
2019/12/24	1	39.80	5	39.85	39.70	-4	6,488	-0.06%
2019/12/23	17	39.85	2.1	40.12	39.95	14.9	6,621	0.22%
2019/12/20	10	39.83	18	39.92	40.20	-8	6,646	-0.12%
2019/12/19	1	39.40	0.1	39.45	39.45	0.9	6,602	0.01%
2019/12/18	1	39.30	0	0.00	39.20	1	6,593	0.02%
2019/12/17	4	38.94	20	39.09	39.30	-16	6,619	-0.24%
2019/12/16	6	38.94	6	38.90	38.85	0	6,597	0.00%
2019/12/13	1	39.05	4	39.20	39.10	-3	6,600	-0.05%
2019/12/12	0.1	39.05	2	39.18	39.05	-1.9	6,578	-0.03%
2019/12/11	3	39.05	1	39.10	39.20	2	6,565	0.03%
2019/12/10	3	38.88	0	0.00	39.05	3	6,619	0.05%
2019/12/09	0	0.00	3	39.02	39.05	-3	6,654	-0.05%
2019/12/06	2	38.98	0	0.00	39.05	2	6,676	0.03%
2019/12/04	27	38.75	1	38.65	38.60	26	6,720	0.39%
2019/12/03	4	39.09	5	39.08	39.15	-1	6,742	-0.01%
2019/12/02	13	39.25	1	39.35	39.05	12	6,786	0.18%
2019/11/29	13	39.78	1	39.85	39.75	12	6,746	0.18%
2019/11/28	1	40.35	40	40.40	40.30	-39	6,716	-0.58%
2019/11/27	5	40.80	3	40.80	40.70	2	6,840	0.03%
2019/11/25	5	40.90	2	40.83	40.65	3	6,723	0.04%
2019/11/21	3	40.60	1	40.45	40.50	2	6,762	0.03%
2019/11/19	24	40.25	0	0.00	40.45	24	6,856	0.35%
2019/11/18	29	40.23	5	40.35	40.35	24	6,888	0.35%
2019/11/15	31	41.41	2	40.95	41.05	29	6,792	0.43%
2019/11/13	8	41.21	0	0.00	41.40	8	6,643	0.12%
2019/11/12	0	0.00	1	41.10	41.30	-1	6,714	-0.01%
2019/11/11	1	40.70	2.2	41.15	40.70	-1.2	6,706	-0.02%
2019/11/08	11	41.90	0	0.00	41.20	11	6,679	0.16%
2019/11/05	1	41.10	3	41.28	41.45	-2	6,631	-0.03%
2019/11/04	1	41.95	11	41.56	41.65	-10	6,607	-0.15%
2019/11/01	12	41.30	8	41.38	41.55	4	6,568	0.06%
2019/10/31	1	40.70	8	40.87	40.75	-7	6,510	-0.11%
2019/10/30	0	0.00	2	40.40	40.75	-2	6,494	-0.03%
2019/10/29	2	40.00	10	39.90	40.15	-8	6,528	-0.12%
2019/10/28	3	40.15	1	40.25	40.25	2	6,494	0.03%
2019/10/25	6	40.27	4	40.20	40.30	2	6,498	0.03%
2019/10/24	1	40.30	15	40.27	40.50	-14	6,520	-0.21%
2019/10/23	2	40.90	1	40.60	40.55	1	6,516	0.02%
2019/10/22	5	40.92	4	41.25	41.20	1	6,504	0.02%
2019/10/21	27	41.91	8	42.08	41.55	19	6,421	0.30%
2019/10/18	20	40.75	55	40.91	41.05	-35	6,269	-0.56%
2019/10/17	60	40.77	12	40.54	40.75	48	6,125	0.78%
2019/10/16	1	39.60	1	39.40	39.85	0	5,933	0.00%
2019/10/09	45	39.62	49	39.54	39.70	-4	5,831	-0.07%
2019/10/08	0.2	39.00	0	0.00	39.00	0.2	5,764	0.00%
2019/10/07	0	0.00	11	39.39	39.45	-11	5,732	-0.19%
2019/10/04	1	39.10	5	39.25	39.30	-4	5,778	-0.07%
2019/10/03	4	38.95	0	0.00	39.10	4	5,789	0.07%
2019/10/02	2	39.50	0	0.00	39.75	2	5,831	0.03%
2019/09/27	2	39.80	0	0.00	39.75	2	5,821	0.03%
2019/09/26	13	39.72	19	39.86	39.80	-6	5,823	-0.10%
2019/09/25	3	39.55	0	0.00	39.30	3	5,765	0.05%
2019/09/24	0	0.00	8	39.45	39.25	-8	5,750	-0.14%
2019/09/23	10	39.30	2	39.20	39.15	8	5,749	0.14%
2019/09/20	1	38.85	7	38.74	39.10	-6	5,844	-0.10%
2019/09/19	10	38.95	0	0.00	39.05	10	5,887	0.17%
2019/09/17	1	38.90	0	0.00	39.00	1	5,873	0.02%
2019/09/16	0	0.00	1	39.20	39.15	-1	5,935	-0.02%
2019/09/12	4	39.28	4	39.20	39.15	0	6,014	0.00%
2019/09/11	2	39.65	0	0.00	39.50	2	6,018	0.03%
2019/09/09	2	39.68	1	39.60	39.45	1	5,982	0.02%
2019/09/06	1	39.70	1	40.00	39.70	0	5,962	0.00%
2019/09/05	2	39.90	2	39.78	39.85	0	5,961	0.00%
2019/09/04	1	39.40	3	39.45	39.45	-2	5,899	-0.03%
2019/09/03	1	39.30	2	39.35	39.10	-1	5,915	-0.02%
2019/08/30	0	0.00	1	39.05	39.20	-1	5,946	-0.02%
2019/08/29	0	0.00	12	38.05	38.55	-12	5,852	-0.21%
2019/08/27	1	38.00	0	0.00	37.90	1	5,897	0.02%
2019/08/26	1	37.65	0	0.00	37.90	1	5,877	0.02%
2019/08/23	0	0.00	2	38.43	38.60	-2	5,952	-0.03%
2019/08/22	0	0.00	4	38.25	38.25	-4	5,925	-0.07%
2019/08/21	10	38.47	2	38.20	38.30	8	5,955	0.13%
2019/08/20	4	38.01	2	38.05	38.15	2	5,876	0.03%
2019/08/19	1	37.65	1	37.90	37.70	0	5,859	0.00%
2019/08/16	1	37.80	1	37.80	38.00	0	5,877	0.00%
2019/08/15	1	38.25	22	37.65	38.00	-21	5,866	-0.36%
2019/08/14	0	0.00	2	37.20	37.00	-2	5,853	-0.03%
2019/08/13	5	37.30	0	0.00	36.95	5	5,911	0.08%
2019/08/12	1	36.75	1	37.20	37.15	0	6,027	0.00%
2019/08/07	11	36.89	0	0.00	36.75	11	6,151	0.18%
2019/08/06	4	36.88	1	36.80	37.10	3	6,189	0.05%
2019/08/05	1	37.50	6	37.40	37.50	-5	6,166	-0.08%
2019/08/02	15	36.84	1	36.95	36.90	14	6,129	0.23%
2019/08/01	6	37.89	0	0.00	37.55	6	6,105	0.10%
2019/07/30	0	0.00	10	38.33	38.05	-10	5,969	-0.17%
2019/07/29	3	38.57	0	0.00	38.45	3	5,972	0.05%
2019/07/26	4	38.78	0	0.00	38.80	4	5,993	0.07%
2019/07/24	1	39.40	18	39.40	39.45	-17	5,867	-0.29%
2019/07/23	5	39.10	0	0.00	39.20	5	5,811	0.09%
2019/07/22	1	39.05	1	39.00	39.15	0	5,756	0.00%
2019/07/19	0	0.00	1	39.30	39.20	-1	5,738	-0.02%
2019/07/18	0	0.00	10	38.93	38.70	-10	5,657	-0.18%
2019/07/17	1	38.95	1	38.90	38.80	0	5,688	0.00%
2019/07/16	2	38.10	20	38.65	38.80	-18	5,666	-0.32%
2019/07/11	0	0.00	3	38.55	38.45	-3	5,695	-0.05%
2019/07/09	1	37.70	2	37.75	37.65	-1	5,665	-0.02%
2019/07/08	11	37.76	1	37.65	37.85	10	5,665	0.18%
2019/07/05	1	39.05	0	0.00	39.10	1	5,660	0.02%
2019/07/04	6	38.78	0	0.00	39.15	6	5,645	0.11%
2019/07/03	3	39.00	1	39.35	39.05	2	5,590	0.04%
2019/07/02	2	39.25	2	39.10	39.30	0	5,585	0.00%
2019/06/28	0	0.00	2	38.65	38.50	-2	5,562	-0.04%
2019/06/27	6	39.05	1	39.10	39.00	5	5,613	0.09%
2019/06/26	5	39.00	6	38.98	38.60	-1	5,617	-0.02%
2019/06/20	0	0.00	1	38.45	37.85	-1	5,747	-0.02%
2019/06/19	0	0.00	6	37.86	38.00	-6	5,696	-0.11%
2019/06/17	0	0.00	7	37.70	37.50	-7	5,735	-0.12%
2019/06/14	6	37.17	0	0.00	37.10	6	5,732	0.10%
2019/06/13	6	37.22	0	0.00	37.40	6	5,727	0.10%
2019/06/12	0	0.00	1	37.75	37.80	-1	5,712	-0.02%
2019/06/11	0	0.00	1	37.75	37.70	-1	5,706	-0.02%
2019/06/10	1	37.35	0	0.00	37.50	1	5,632	0.02%
2019/06/06	0	0.00	6	36.85	37.20	-6	5,621	-0.11%
2019/06/05	1	36.75	0	0.00	36.70	1	5,659	0.02%
2019/05/31	1	36.05	0	0.00	35.85	1	5,646	0.02%
2019/05/30	0	0.00	20	36.03	36.30	-20	5,629	-0.36%
2019/05/29	1	35.60	0	0.00	35.70	1	5,631	0.02%
2019/05/28	1	35.65	0	0.00	35.75	1	5,732	0.02%
2019/05/27	2	35.48	0	0.00	35.55	2	5,664	0.04%
2019/05/23	14	35.52	1	35.45	35.75	13	5,721	0.23%
2019/05/22	2	35.80	200	35.84	36.05	-198	5,702	-3.47%	大賣/鉅額交易
2019/05/21	2	35.90	0	0.00	36.10	2	5,708	0.04%
2019/05/20	7	35.94	0	0.00	36.05	7	5,627	0.12%
2019/05/17	118	36.17	1	36.40	35.75	117	5,575	2.10%	大買/鉅額交易
2019/05/16	136	36.02	0	0.00	36.15	136	5,472	2.49%	大買/鉅額交易
2019/05/15	1	35.45	0	0.00	35.30	1	5,436	0.02%
2019/05/03	0	0.00	2	36.65	36.70	-2	5,754	-0.03%
2019/05/02	1	37.10	1	37.40	37.05	0	5,775	0.00%
2019/04/25	1	37.50	0	0.00	37.40	1	5,816	0.02%
2019/04/24	2	37.55	0	0.00	37.65	2	5,898	0.03%
2019/04/23	2	37.75	0	0.00	37.50	2	5,959	0.03%
2019/04/18	1	37.50	2	37.23	37.50	-1	5,992	-0.02%
2019/04/17	5	37.58	2	37.35	37.80	3	6,005	0.05%
2019/04/16	2	36.70	0	0.00	36.85	2	5,927	0.03%
2019/04/15	1	36.90	0	0.00	36.65	1	5,942	0.02%
2019/04/02	0	0.00	2	36.10	36.10	-2	5,729	-0.03%
2019/04/01	2	36.43	1	36.90	36.65	1	5,610	0.02%
2019/03/29	1	37.30	1	37.20	37.55	0	5,450	0.00%
2019/03/28	0	0.00	2	36.85	36.85	-2	5,351	-0.04%
2019/03/27	1	36.80	0	0.00	36.85	1	5,182	0.02%
2019/03/25	0	0.00	1	38.15	38.20	-1	5,054	-0.02%
2019/03/22	3	38.15	2	38.25	38.25	1	5,056	0.02%
2019/03/21	1	38.10	0	0.00	38.10	1	5,062	0.02%
2019/03/19	0	0.00	50	38.70	38.70	-50	5,062	-0.99%
2019/03/18	2	39.10	0	0.00	39.20	2	5,271	0.04%
2019/03/15	11	39.28	0	0.00	39.25	11	5,418	0.20%
2019/03/14	0	0.00	1	39.00	39.10	-1	5,391	-0.02%
2019/03/13	20	38.93	1	38.95	38.90	19	5,412	0.35%
2019/03/12	21	39.14	0	0.00	39.10	21	5,447	0.39%
2019/03/08	0	0.00	4	38.68	38.95	-4	5,485	-0.07%
2019/02/27	3	38.40	6	38.40	38.80	-3	5,392	-0.06%
2019/02/26	0	0.00	4	38.15	38.00	-4	5,283	-0.08%
2019/02/20	4	37.05	0	0.00	37.50	4	5,183	0.08%
2019/02/12	0.2	36.95	0	0.00	37.15	0.2	4,957	0.00%
2019/01/30	0	0.00	2	36.80	36.80	-2	4,869	-0.04%
2019/01/24	0	0.00	1	36.30	36.25	-1	4,597	-0.02%
2019/01/22	1	35.50	0	0.00	35.45	1	4,540	0.02%
2019/01/16	1	35.40	0	0.00	35.55	1	4,450	0.02%
2019/01/11	0	0.00	4	34.69	34.55	-4	4,268	-0.09%
2019/01/09	0	0.00	5	34.67	34.70	-5	4,212	-0.12%
2019/01/07	1	33.75	0.1	33.90	33.90	0.9	4,158	0.02%
2019/01/03	0	0.00	2	32.88	33.00	-2	4,302	-0.05%
2019/01/02	1	32.10	0	0.00	32.20	1	4,289	0.02%
2018/12/20	0	0.00	1	32.30	32.70	-1	4,560	-0.02%
2018/12/11	1	30.70	0	0.00	30.80	1	4,524	0.02%
2018/12/10	3	31.95	0	0.00	31.90	3	4,321	0.07%
2018/12/07	0	0.00	3	33.85	33.80	-3	4,191	-0.07%
2018/12/06	0	0.00	1	33.45	33.55	-1	4,243	-0.02%
2018/12/03	0	0.00	17	34.03	34.15	-17	4,199	-0.40%
2018/11/30	0	0.00	1	33.20	33.50	-1	4,166	-0.02%
2018/11/29	1	32.80	0	0.00	32.65	1	4,105	0.02%
2018/11/23	0	0.00	1	32.85	32.90	-1	4,031	-0.02%
2018/11/22	0	0.00	9	33.30	33.25	-9	4,024	-0.22%
2018/11/21	0	0.00	1	33.75	33.70	-1	4,046	-0.02%
2018/11/20	1	33.60	0	0.00	33.65	1	4,013	0.02%
2018/11/19	0	0.00	2	33.30	33.35	-2	3,978	-0.05%
2018/11/15	2	32.60	0	0.00	32.70	2	4,022	0.05%
2018/11/13	0	0.00	3	32.25	32.50	-3	4,092	-0.07%
2018/11/08	0	0.00	1	32.30	32.30	-1	4,200	-0.02%
2018/11/07	1	32.10	0	0.00	32.20	1	4,169	0.02%
2018/10/31	0	0.00	4	30.53	31.35	-4	4,224	-0.09%
2018/10/25	3	29.65	2	29.68	29.55	1	4,153	0.02%
2018/10/24	0	0.00	1	29.80	30.10	-1	4,335	-0.02%
2018/10/19	1	29.15	1	29.75	29.70	0	4,527	0.00%
2018/10/18	0	0.00	2	29.63	29.60	-2	4,539	-0.04%
2018/10/17	5	29.36	0	0.00	29.10	5	4,562	0.11%
2018/10/16	0.6	29.40	0	0.00	29.35	0.6	4,562	0.01%
2018/10/15	4	29.13	0	0.00	29.05	4	4,573	0.09%
2018/10/12	0	0.00	1	29.20	29.80	-1	4,583	-0.02%
2018/10/11	2	29.80	0	0.00	29.20	2	4,673	0.04%
2018/10/09	1	31.55	0	0.00	31.70	1	4,584	0.02%
2018/10/08	0.4	31.50	0	0.00	31.35	0.4	4,578	0.01%
2018/10/03	1	32.20	0	0.00	32.35	1	4,546	0.02%
2018/09/27	0	0.00	2	32.55	32.50	-2	4,675	-0.04%
2018/09/17	0	0.00	1	31.90	31.80	-1	4,915	-0.02%
2018/09/11	2	31.20	0	0.00	31.25	2	5,384	0.04%
2018/09/10	1	31.25	1	31.10	31.35	0	5,473	0.00%
2018/09/05	1	32.75	0	0.00	32.75	1	5,587	0.02%
2018/09/03	1	33.40	0	0.00	33.45	1	5,620	0.02%
2018/08/28	0	0.00	1	33.80	33.80	-1	5,962	-0.02%
2018/08/24	11	33.67	0	0.00	33.30	11	5,958	0.18%
2018/08/23	0	0.00	10	34.10	33.85	-10	6,045	-0.17%
2018/08/22	6	34.00	2	34.00	33.95	4	6,121	0.07%
2018/08/20	0	0.00	2	32.88	33.05	-2	6,031	-0.03%
2018/08/17	1	32.40	0	0.00	32.30	1	6,056	0.02%
2018/08/16	1	32.40	0	0.00	32.50	1	6,048	0.02%
2018/08/15	3	33.50	0	0.00	33.15	3	6,048	0.05%
2018/08/10	0	0.00	2	33.65	33.60	-2	6,426	-0.03%
2018/08/09	4	33.58	0	0.00	33.35	4	6,460	0.06%
2018/08/07	3	33.33	0	0.00	33.30	3	6,448	0.05%
2018/08/06	1	33.40	0	0.00	33.45	1	6,422	0.02%
2018/08/03	3	33.55	0	0.00	33.50	3	6,412	0.05%
2018/07/30	9.6	34.05	8	34.30	33.95	1.6	6,189	0.03%
2018/07/20	5	34.00	0	0.00	33.90	5	6,000	0.08%
2018/07/06	1	33.10	0	0.00	33.05	1	6,340	0.02%
2018/07/05	2	35.48	0	0.00	35.50	2	6,280	0.03%
2018/07/03	3	34.93	0.4	35.00	34.90	2.6	6,377	0.04%
2018/06/29	0	0.00	1	35.25	35.40	-1	6,296	-0.02%
2018/06/28	16	34.56	5	34.35	34.50	11	6,222	0.18%
2018/06/27	5.3	34.71	1	35.00	34.55	4.3	6,175	0.07%
2018/06/25	1	35.15	0	0.00	35.15	1	5,990	0.02%
2018/06/22	1	35.20	0	0.00	35.35	1	5,948	0.02%
2018/06/21	0.4	35.95	0	0.00	35.80	0.4	5,891	0.01%
2018/06/19	2	36.25	3	36.22	36.15	-1	5,434	-0.02%
2018/06/15	0.4	36.60	0	0.00	36.40	0.4	5,329	0.01%
2018/06/13	0	0.00	1	37.25	37.20	-1	5,174	-0.02%
2018/06/11	0	0.00	0.3	37.45	37.65	-0.3	5,290	0.00%
2018/06/07	1	37.35	0	0.00	37.65	1	5,321	0.02%
2018/06/06	0	0.00	4	37.10	37.40	-4	5,346	-0.07%
2018/06/05	0.3	36.50	0	0.00	36.45	0.3	5,277	0.00%
2018/06/01	0	0.00	1	36.40	36.50	-1	5,132	-0.02%
2018/05/25	1	36.40	1	36.35	36.30	0	5,156	0.00%
2018/05/23	1	36.50	0	0.00	36.40	1	5,150	0.02%
2018/05/22	2	36.70	0.8	36.50	36.35	1.2	5,135	0.02%
2018/05/18	1	36.65	0	0.00	36.30	1	5,175	0.02%
2018/05/02	1	37.25	1	37.35	37.65	0	5,394	0.00%
2018/04/27	1	36.60	0	0.00	36.70	1	5,523	0.02%
2018/04/23	0	0.00	2	36.65	36.60	-2	5,576	-0.04%
2018/04/17	1	37.80	0	0.00	38.15	1	5,241	0.02%
2018/04/16	0	0.00	1	39.00	39.00	-1	5,098	-0.02%
2018/04/13	1	39.00	0	0.00	39.00	1	5,062	0.02%
2018/04/09	1	38.25	0	0.00	38.35	1	4,814	0.02%
2018/03/31	1	39.35	0	0.00	39.40	1	4,828	0.02%
2018/03/22	0	0.00	1.8	37.93	38.10	-1.8	4,836	-0.04%
2018/03/21	1	38.20	0	0.00	38.15	1	4,847	0.02%
2018/03/16	0	0.00	1	37.17	38.40	-1	4,853	-0.02%
2018/03/15	1	36.85	0	0.00	36.85	1	4,702	0.02%
2018/03/13	0	0.00	2	37.40	37.45	-2	4,675	-0.04%
2018/03/12	0	0.00	1	37.25	37.00	-1	4,645	-0.02%
2018/03/09	0	0.00	2	36.95	36.80	-2	4,596	-0.04%
2018/03/08	3	36.37	0	0.00	36.35	3	4,601	0.07%
2018/03/02	5	36.72	0	0.00	36.80	5	4,679	0.11%
2018/02/27	0	0.00	2	37.15	36.75	-2	4,546	-0.04%
2018/02/26	0	0.00	1	37.15	37.00	-1	4,495	-0.02%
2018/02/22	4	36.76	0	0.00	37.00	4	4,496	0.09%
2018/02/12	1	36.80	0	0.00	36.80	1	4,417	0.02%
2018/02/07	2	36.90	0	0.00	37.10	2	4,515	0.04%
2018/02/05	2	38.10	2	38.10	38.05	0	4,315	0.00%
2018/01/31	0	0.00	1	39.25	39.20	-1	4,213	-0.02%
2018/01/25	0	0.00	3.3	39.66	39.65	-3.3	4,068	-0.08%
2018/01/24	7	39.34	1	39.45	39.45	6	3,984	0.15%
2018/01/22	0	0.00	2	39.20	38.95	-2	3,841	-0.05%
2018/01/19	0.3	38.55	1	38.50	38.65	-0.8	3,758	-0.02%
2018/01/17	0	0.00	1	38.95	39.00	-1	3,737	-0.03%
2018/01/16	0	0.00	12	38.50	38.65	-12	3,710	-0.32%
2018/01/08	0	0.00	2	38.20	38.30	-2	3,779	-0.05%
2018/01/05	3	38.00	0	0.00	38.10	3	3,745	0.08%
2018/01/03	1	38.30	0	0.00	38.20	1	3,806	0.03%
2018/01/02	6	38.33	0	0.00	38.20	6	3,800	0.16%