寶成 (9904)-國泰-忠孝券商分點個股進出

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
43.70
漲跌
▲0.75
漲幅
+1.75%
成交量
41,920張
產業
上市運動休閒
1080人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

寶成 (9904)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/11/20	8.2	43.27	157	43.47	42.95	-148.9	11,435	-1.30%	大賣/鉅額交易
2024/11/19	9	43.02	16	43.35	43.45	-7	10,996	-0.06%
2024/11/18	55	43.20	59	43.07	43.00	-4	10,384	-0.04%
2024/11/15	11.6	42.85	55.6	43.54	42.85	-44.1	10,055	-0.44%
2024/11/14	8	43.09	94	43.20	43.10	-86	9,669	-0.89%
2024/11/13	11	39.93	120	40.90	41.15	-109	9,109	-1.20%	大賣/鉅額交易
2024/11/12	3	39.45	50	39.40	39.15	-47	8,814	-0.53%
2024/11/11	1	39.35	13.1	39.53	39.85	-12.1	8,757	-0.14%
2024/11/08	2	39.25	0	39.15	39.20	2	8,629	0.02%
2024/11/07	0	0.00	6	39.35	39.40	-6	8,583	-0.07%
2024/11/06	4	38.78	31.4	39.49	38.75	-27.4	8,501	-0.32%
2024/11/05	1.1	38.96	80	38.97	39.00	-78.9	8,434	-0.94%
2024/11/04	30	38.60	3	38.57	38.40	27	8,355	0.32%
2024/11/01	0	0.00	151	37.07	37.95	-151	8,461	-1.78%	大賣/鉅額交易
2024/10/29	95	37.72	7	37.93	38.10	88	8,810	1.00%
2024/10/28	0.5	38.20	45.2	38.21	38.30	-44.6	8,790	-0.51%
2024/10/24	0	0.00	0	37.23	36.95	0	8,791	0.00%
2024/10/23	1	37.70	22	37.60	37.55	-21	8,990	-0.23%
2024/10/22	1	36.65	0	0.00	37.20	1	8,968	0.01%
2024/10/18	0	0.00	6	36.95	36.85	-6	9,301	-0.06%
2024/10/17	5	36.85	56.2	36.70	37.05	-51.2	9,620	-0.53%
2024/10/16	1	35.60	0	0.00	35.70	1	10,100	0.01%
2024/10/15	0	0.00	1	35.25	35.15	-1	10,099	-0.01%
2024/10/14	2	35.20	0	0.00	35.50	2	10,106	0.02%
2024/10/08	40	35.70	0	0.00	35.75	40	10,445	0.38%
2024/10/07	1	35.70	0	36.45	36.25	1	10,578	0.01%
2024/10/04	50	36.15	1	36.40	36.30	49	10,634	0.46%
2024/10/01	1	36.65	2.2	36.67	36.80	-1.2	10,526	-0.01%
2024/09/30	70	36.26	50	36.53	36.15	20	10,572	0.19%
2024/09/27	50	35.60	15	35.56	35.70	35	10,819	0.32%
2024/09/26	50	35.45	0	0.00	35.40	50	10,901	0.46%
2024/09/25	0	35.65	6.2	35.58	35.45	-6.2	11,115	-0.06%
2024/09/24	40	35.45	0.1	35.46	35.60	39.9	11,171	0.36%
2024/09/23	0	0.00	0.1	35.30	35.45	-0.1	11,580	0.00%
2024/09/19	50	34.70	0	0.00	34.70	50	11,772	0.42%
2024/09/18	100	34.43	0	34.50	34.45	100	11,795	0.85%
2024/09/13	0	0.00	2	34.45	34.50	-2	12,115	-0.02%
2024/09/12	0	0.00	2	33.78	33.95	-2	12,216	-0.02%
2024/09/10	20	33.80	1	33.95	33.55	19	12,437	0.15%
2024/09/09	0.1	33.95	0	0.00	33.95	0.1	12,497	0.00%
2024/09/05	0	34.25	0	0.00	34.15	0	12,572	0.00%
2024/09/04	30.1	33.42	0	0.00	33.25	30.1	12,536	0.24%
2024/08/28	0	34.70	0	0.00	34.80	0	12,489	0.00%
2024/08/23	0	0.00	2	34.30	34.15	-2	12,844	-0.02%
2024/08/22	0	34.28	0	0.00	34.40	0	13,078	0.00%
2024/08/21	0	0.00	1	34.35	34.35	-1	13,147	-0.01%
2024/08/20	0	0.00	6	34.30	34.20	-6	13,251	-0.05%
2024/08/19	154	34.69	0	0.00	34.25	154	13,423	1.15%	大買/鉅額交易
2024/08/16	3	35.95	8	36.01	35.80	-5	13,492	-0.04%
2024/08/15	26	35.47	12	35.59	35.40	14	13,845	0.10%
2024/08/14	93	36.24	3	36.08	36.45	90	14,195	0.63%
2024/08/13	105	34.81	2	34.90	34.95	103	14,360	0.72%	大買/鉅額交易
2024/08/12	2	34.50	2	34.30	34.50	0	14,766	0.00%
2024/08/09	1	34.60	0.1	34.60	33.90	0.9	15,015	0.01%
2024/08/08	0	0.00	0.2	34.00	33.65	-0.2	15,499	0.00%
2024/08/05	11	34.69	9	33.99	33.50	2	15,737	0.01%
2024/08/02	8	36.40	6	36.70	36.70	2	15,676	0.01%
2024/08/01	0	0.00	9	36.84	37.05	-9	15,626	-0.06%
2024/07/30	5	35.33	1	35.30	35.80	4	15,475	0.03%
2024/07/29	0	35.95	0	0.00	35.80	0	15,534	0.00%
2024/07/26	0	35.55	0	0.00	35.25	0	15,505	0.00%
2024/07/23	1	35.30	1.3	35.43	35.25	-0.3	15,418	0.00%
2024/07/22	0	0.00	0.3	34.50	34.50	-0.3	15,578	0.00%
2024/07/19	2.3	35.77	160	35.85	35.85	-157.7	15,451	-1.02%	大賣/鉅額交易
2024/07/18	2	37.03	3.3	36.79	37.00	-1.3	15,374	-0.01%
2024/07/17	5	35.80	9.1	36.13	36.50	-4.1	15,192	-0.03%
2024/07/16	17.1	34.60	0	0.00	34.40	17.1	14,673	0.12%
2024/07/15	1	34.45	3	34.65	34.45	-2	14,796	-0.01%
2024/07/12	24.9	34.42	0	0.00	34.95	24.9	15,061	0.17%
2024/07/11	23	34.41	4	34.45	34.45	19	14,982	0.13%
2024/07/10	15.1	34.02	15	34.04	34.15	0.1	15,166	0.00%
2024/07/09	7.1	34.12	4	34.15	34.40	3.1	15,173	0.02%
2024/07/08	1.3	34.78	4	34.85	34.50	-2.7	15,066	-0.02%
2024/07/04	15.2	35.88	21	35.84	35.60	-5.8	15,078	-0.04%
2024/07/03	4.2	34.78	66	36.11	36.10	-61.8	15,032	-0.41%
2024/07/02	0	34.45	0	0.00	34.65	0	14,749	0.00%
2024/07/01	2.3	34.01	10	34.05	34.15	-7.7	14,786	-0.05%
2024/06/28	13	35.02	0	0.00	35.00	13	14,657	0.09%
2024/06/27	13.1	34.95	0	0.00	35.05	13.1	14,681	0.09%
2024/06/26	3.1	36.77	5	36.76	36.75	-1.9	14,799	-0.01%
2024/06/25	1	37.50	9.6	37.21	37.60	-8.6	14,937	-0.06%
2024/06/24	2	36.75	0	36.80	36.75	2	14,954	0.01%
2024/06/21	3	36.78	2	36.90	36.70	1	15,044	0.01%
2024/06/20	5.4	36.27	0	0.00	36.30	5.4	14,935	0.04%
2024/06/19	5.9	36.69	1	36.65	36.40	4.9	14,950	0.03%
2024/06/18	4.8	36.51	0	0.00	36.45	4.8	15,157	0.03%
2024/06/17	9	36.42	0	0.00	36.25	9	15,251	0.06%
2024/06/14	0.3	36.95	0	0.00	36.90	0.3	15,258	0.00%
2024/06/13	13.5	36.76	2	36.70	36.75	11.5	15,457	0.07%
2024/06/12	8	36.73	20	37.10	36.55	-12	15,971	-0.08%
2024/06/11	26	37.50	0	0.00	37.25	26	16,180	0.16%
2024/06/07	0	0.00	1	37.45	37.55	-1	16,355	-0.01%
2024/06/06	3	36.98	11	36.95	37.00	-8	16,474	-0.05%
2024/06/05	1	37.20	2.2	37.21	37.20	-1.2	16,574	-0.01%
2024/06/04	2	37.31	1	37.50	37.50	1	16,605	0.01%
2024/06/03	0	0.00	11	37.46	37.20	-11	16,532	-0.07%
2024/05/31	0.4	37.20	0	0.00	37.45	0.4	16,520	0.00%
2024/05/30	3.1	37.23	0.2	37.10	37.00	2.9	16,461	0.02%
2024/05/29	2	37.40	2	37.75	37.60	0	16,396	0.00%
2024/05/28	1	38.45	2	38.23	38.20	-1	16,310	-0.01%
2024/05/27	0.1	37.20	10	37.20	37.65	-9.9	16,215	-0.06%
2024/05/24	14	37.07	1.1	37.31	37.05	12.9	16,202	0.08%
2024/05/23	3.1	37.68	1.4	37.74	37.60	1.7	16,039	0.01%
2024/05/22	10	38.36	10	38.48	38.20	0	15,838	0.00%
2024/05/21	5.2	37.31	214.2	37.46	38.05	-209	15,606	-1.34%	大賣/鉅額交易
2024/05/20	7.3	36.28	10.1	36.69	36.35	-2.8	15,207	-0.02%
2024/05/17	27.3	37.88	155.4	37.98	37.60	-128.1	14,798	-0.87%	大賣/鉅額交易
2024/05/16	7.2	39.13	22.3	39.41	38.95	-15.1	14,583	-0.10%
2024/05/15	92	38.49	7.1	38.78	38.40	84.9	14,144	0.60%
2024/05/14	5	38.22	23.1	38.57	38.30	-18.1	13,991	-0.13%
2024/05/13	3.2	36.78	2.1	37.14	37.25	1.1	13,485	0.01%
2024/05/10	1	37.20	30.1	36.94	37.20	-29.1	13,310	-0.22%
2024/05/09	26.2	36.76	2.1	37.12	36.50	24.1	13,162	0.18%
2024/05/08	39	36.10	0.4	36.58	36.60	38.7	13,074	0.30%
2024/05/07	50	35.80	4	35.79	36.20	46	13,028	0.35%
2024/05/06	41	35.15	4.9	35.14	35.20	36.1	12,855	0.28%
2024/05/03	110.4	36.10	0	0.00	35.90	110.4	12,640	0.87%	大買/鉅額交易
2024/05/02	101.4	36.20	3.1	36.20	36.10	98.2	12,608	0.78%	大買/
2024/04/30	0.9	36.09	0	0.00	36.15	0.9	12,567	0.01%
2024/04/29	2.5	36.31	0	0.00	36.30	2.5	12,444	0.02%
2024/04/26	0	0.00	18.1	36.04	36.05	-18.1	12,280	-0.15%
2024/04/25	0	0.00	2	35.48	35.60	-2	12,051	-0.02%
2024/04/24	0	0.00	1	36.05	36.10	-1	12,029	-0.01%
2024/04/22	4	35.24	0	0.00	35.30	4	11,847	0.03%
2024/04/19	0.3	35.48	19	35.20	35.30	-18.7	11,714	-0.16%
2024/04/18	0	0.00	2.4	35.18	35.60	-2.4	11,459	-0.02%
2024/04/17	13.2	34.37	9.9	34.23	34.50	3.3	11,145	0.03%
2024/04/16	4	34.62	2	34.08	34.00	2	11,024	0.02%
2024/04/15	1	35.65	3	36.15	36.20	-2	10,744	-0.02%
2024/04/12	5	35.34	5	35.36	35.35	0	10,653	0.00%
2024/04/11	1	35.50	1.1	35.60	35.55	0	10,566	0.00%
2024/04/10	3	35.82	11	35.74	35.80	-8	10,519	-0.08%
2024/04/09	6	36.03	1.2	36.06	36.10	4.8	10,466	0.05%
2024/04/08	2	35.25	11.3	35.32	35.60	-9.3	10,341	-0.09%
2024/04/03	6.3	35.39	2	35.55	35.05	4.3	10,183	0.04%
2024/04/02	3	36.13	22.1	36.01	36.15	-19.1	10,038	-0.19%
2024/04/01	4	35.44	2.1	35.70	35.80	1.9	9,940	0.02%
2024/03/29	2	35.83	2.1	36.14	36.15	-0.1	9,836	0.00%
2024/03/28	12	36.08	25.4	36.35	36.25	-13.4	9,328	-0.14%
2024/03/27	1.2	35.55	1.1	35.16	36.00	0.1	9,118	0.00%
2024/03/26	11	34.75	6.2	34.70	34.85	4.8	8,966	0.05%
2024/03/25	8	34.66	1.1	34.65	34.85	6.9	8,951	0.08%
2024/03/22	4.1	34.97	6.3	34.81	35.10	-2.2	8,983	-0.02%
2024/03/21	7	34.91	6.2	34.71	35.30	0.8	8,976	0.01%
2024/03/20	5	34.14	20.1	33.94	33.90	-15.1	8,644	-0.17%
2024/03/19	10	33.30	5.1	33.53	33.45	4.9	8,445	0.06%
2024/03/18	0	0.00	120.4	33.38	33.80	-120.4	8,308	-1.45%	大賣/鉅額交易
2024/03/15	6	32.74	132.1	32.48	33.05	-126.1	8,052	-1.57%	大賣/鉅額交易
2024/03/14	12	32.52	115.3	32.39	33.20	-103.3	7,435	-1.39%	大賣/鉅額交易
2024/03/13	0.5	32.05	23.1	32.22	32.20	-22.6	7,119	-0.32%
2024/03/12	2	31.60	10.9	31.84	31.95	-8.9	6,891	-0.13%
2024/03/11	3	30.95	2	30.83	31.15	1	6,621	0.02%
2024/03/07	0.3	30.40	0	0.00	30.45	0.3	6,447	0.00%
2024/03/06	6	30.30	0	0.00	30.30	6	6,391	0.09%
2024/03/05	1	30.75	2	30.85	30.60	-1	6,451	-0.02%
2024/03/04	2	30.45	6	30.47	30.65	-4	6,346	-0.06%
2024/03/01	0	0.00	4	30.36	30.60	-4	6,357	-0.06%
2024/02/29	3	30.10	0	0.00	30.50	3	6,296	0.05%
2024/02/27	56	30.15	13.5	30.16	30.00	42.5	6,155	0.69%
2024/02/26	51	30.10	0	0.00	30.10	51	6,106	0.84%
2024/02/23	4	30.10	8	30.17	30.05	-4	6,074	-0.07%
2024/02/22	1	30.20	0	0.00	30.15	1	6,115	0.02%
2024/02/21	30.1	30.30	0	0.00	30.20	30.1	6,090	0.49%
2024/02/20	0.1	30.35	0	0.00	30.20	0.1	6,106	0.00%
2024/02/19	1	30.30	3	30.35	30.35	-2	6,135	-0.03%
2024/02/16	9	30.54	1	30.55	30.45	8	6,273	0.13%
2024/02/15	3	30.48	1	30.50	30.50	2	6,231	0.03%
2024/02/05	2	31.23	0	0.00	31.15	2	6,154	0.03%
2024/01/31	1	31.60	0	31.70	31.60	1	6,084	0.02%
2024/01/30	0	0.00	1	31.80	31.65	-1	6,058	-0.02%
2024/01/22	1	30.10	2	30.20	30.05	-1	5,949	-0.02%
2024/01/18	2	30.03	0	0.00	30.00	2	5,974	0.03%
2024/01/16	5	30.50	2	30.55	30.60	3	5,789	0.05%
2024/01/12	0.3	31.00	0	0.00	31.00	0.3	5,743	0.00%
2024/01/11	0	0.00	1.1	31.09	31.10	-1.1	5,789	-0.02%
2024/01/10	0	0.00	0	30.95	30.95	0	5,893	0.00%
2024/01/09	0	0.00	1	31.15	31.20	-1	5,893	-0.02%
2024/01/04	0.1	31.00	0	0.00	31.00	0.1	6,000	0.00%
2024/01/02	1	31.00	0	0.00	31.10	1	6,041	0.02%
2023/12/29	0	0.00	1	31.10	30.90	-1	6,055	-0.02%
2023/12/28	20	31.10	0	0.00	31.10	20	6,088	0.33%
2023/12/27	30	30.95	0	0.00	31.00	30	6,115	0.49%
2023/12/26	41	30.90	0	0.00	30.85	41	6,081	0.67%
2023/12/25	2	31.20	4	30.99	30.95	-2	6,192	-0.03%
2023/12/22	2	31.63	182.5	31.55	31.45	-180.5	6,208	-2.91%	大賣/鉅額交易
2023/12/21	11	31.55	1	31.75	31.75	10	6,136	0.16%
2023/12/20	3	31.67	2	31.99	31.85	1	6,134	0.02%
2023/12/19	1.2	31.43	8	31.97	31.90	-6.8	5,963	-0.11%
2023/12/18	3	31.60	106	31.68	31.65	-103	5,862	-1.76%	大賣/鉅額交易
2023/12/15	43	30.95	2	30.98	30.90	41	5,697	0.72%
2023/12/14	60	31.10	21	31.11	31.15	39	5,619	0.69%
2023/12/12	0	0.00	0	31.05	31.00	0	5,676	0.00%
2023/12/11	2	31.20	4	31.10	31.20	-2	5,667	-0.04%
2023/12/08	1	31.00	4	31.04	31.10	-3	5,675	-0.05%
2023/12/07	40	31.00	0	0.00	30.95	40	5,673	0.71%
2023/12/06	140	31.11	1	31.10	31.05	139	5,668	2.45%	大買/鉅額交易
2023/12/04	120	31.01	0	0.00	31.05	120	5,650	2.12%	大買/鉅額交易
2023/12/01	3	30.85	0	0.00	30.80	3	5,636	0.05%
2023/11/30	2	30.85	10	30.75	30.90	-8	5,649	-0.14%
2023/11/29	1	30.90	0	0.00	30.90	1	5,519	0.02%
2023/11/28	0	0.00	1	31.00	31.00	-1	5,545	-0.02%
2023/11/24	1	30.55	0	0.00	30.60	1	5,574	0.02%
2023/11/23	1	30.65	0	0.00	30.80	1	5,573	0.02%
2023/11/20	2	30.35	0	30.40	30.15	2	5,421	0.04%
2023/11/17	2	30.70	0	0.00	30.80	2	5,362	0.04%
2023/11/16	0	0.00	11.2	30.61	30.70	-11.2	5,286	-0.21%
2023/11/15	20	30.08	27.2	30.05	30.20	-7.2	5,188	-0.14%
2023/11/14	1	29.05	0	29.15	29.05	1	4,998	0.02%
2023/11/06	0	29.65	34	29.70	29.55	-34	5,004	-0.68%
2023/10/31	1	28.85	0	0.00	28.85	1	4,898	0.02%
2023/10/25	0	0.00	0	29.35	29.25	0	4,828	0.00%
2023/10/18	0	0.00	1	29.10	29.25	-1	4,978	-0.02%
2023/10/17	2	28.70	0	0.00	28.65	2	4,932	0.04%
2023/10/16	1	28.75	0	0.00	28.65	1	5,062	0.02%
2023/10/13	0.1	29.00	0	0.00	28.75	0.1	5,137	0.00%
2023/10/06	1	29.10	0	0.00	29.05	1	4,916	0.02%
2023/10/05	2.2	28.66	0	28.85	28.55	2.2	4,977	0.04%
2023/10/04	6.1	28.54	0	0.00	28.55	6.1	4,994	0.12%
2023/10/03	12.1	28.77	0	0.00	28.75	12.1	5,005	0.24%
2023/10/02	0	29.08	0	0.00	28.95	0	4,987	0.00%
2023/09/28	8.7	28.80	0	0.00	28.65	8.7	5,142	0.17%
2023/09/27	11.1	28.96	0	0.00	28.90	11.1	5,025	0.22%
2023/09/26	0.1	29.40	0	0.00	29.40	0.1	4,946	0.00%
2023/09/25	5	29.65	0	0.00	29.75	5	4,878	0.10%
2023/09/22	2	28.88	0	0.00	28.90	2	4,809	0.04%
2023/09/21	13	28.92	0	0.00	28.80	13	4,833	0.27%
2023/09/20	0	29.20	0	0.00	29.05	0	4,746	0.00%
2023/09/19	0.1	29.20	2	29.15	29.20	-1.9	4,708	-0.04%
2023/09/18	6	29.30	10	29.30	29.20	-4	4,714	-0.08%
2023/09/15	2	29.43	1	29.59	29.60	1	4,713	0.02%
2023/09/13	1	29.20	0.2	29.20	29.10	0.8	4,628	0.02%
2023/09/12	0	0.00	1	29.20	29.20	-1	4,716	-0.02%
2023/09/11	1	29.10	0	0.00	29.00	1	4,737	0.02%
2023/09/08	1.2	28.91	0	0.00	28.90	1.2	4,753	0.02%
2023/09/07	1.3	28.88	0	0.00	28.80	1.3	4,769	0.03%
2023/09/06	6.3	28.95	0	0.00	28.90	6.3	4,720	0.13%
2023/09/05	1.1	29.10	0	0.00	29.00	1.1	4,699	0.02%
2023/09/04	4	29.38	0	0.00	29.25	4	4,691	0.09%
2023/09/01	0	29.50	0	0.00	29.40	0	4,705	0.00%
2023/08/31	4.1	28.94	0	0.00	28.60	4.1	4,675	0.09%
2023/08/30	6.1	29.05	0	0.00	29.20	6.1	4,574	0.13%
2023/08/29	2	29.00	0	0.00	28.90	2	4,583	0.04%
2023/08/28	4	28.93	0	0.00	28.70	4	4,597	0.09%
2023/08/25	7.6	28.81	0	0.00	28.70	7.6	4,849	0.16%
2023/08/24	2	28.80	0	0.00	28.80	2	4,836	0.04%
2023/08/23	22	29.00	0	0.00	28.95	22	4,822	0.46%
2023/08/22	2.2	29.15	0	0.00	29.15	2.2	4,786	0.05%
2023/08/21	12.2	29.14	1	29.05	29.05	11.2	4,820	0.23%
2023/08/18	7.2	29.55	0	0.00	29.35	7.2	4,803	0.15%
2023/08/17	2.1	29.78	0	0.00	29.85	2.1	4,771	0.04%
2023/08/16	2.3	30.20	0	0.00	30.00	2.3	4,852	0.05%
2023/08/14	0.2	30.60	0	0.00	30.50	0.2	4,884	0.00%
2023/08/11	2.2	30.78	0	0.00	30.95	2.2	4,923	0.04%
2023/08/10	1.1	30.76	0	0.00	30.85	1.1	4,938	0.02%
2023/08/09	0.2	30.90	0	0.00	31.00	0.2	4,943	0.00%
2023/08/08	3	30.83	0	0.00	30.70	3	4,952	0.06%
2023/08/07	0	0.00	1	31.10	31.10	-1	4,966	-0.02%
2023/08/04	0	30.90	0	0.00	30.95	0	4,991	0.00%
2023/08/02	4.3	30.76	0	0.00	30.70	4.3	5,022	0.09%
2023/08/01	0	0.00	4	31.31	31.40	-4	4,978	-0.08%
2023/07/31	0	0.00	1	31.25	31.25	-1	4,979	-0.02%
2023/07/28	1	31.20	0	0.00	31.10	1	4,990	0.02%
2023/07/27	1	31.15	0	0.00	31.25	1	5,013	0.02%
2023/07/26	8	31.26	1	31.30	31.25	7	5,034	0.14%
2023/07/25	10	30.85	4.9	31.10	31.10	5.1	5,084	0.10%
2023/07/24	0	0.00	13	30.95	31.00	-13	5,205	-0.25%
2023/07/21	13.1	30.67	0	0.00	30.80	13.1	5,234	0.25%
2023/07/20	0	0.00	10	31.05	30.85	-10	5,274	-0.19%
2023/07/19	10.1	30.80	20	31.00	30.60	-9.9	5,304	-0.19%
2023/07/18	1.1	30.12	0	0.00	30.55	1.1	5,260	0.02%
2023/07/17	1.2	30.32	0	0.00	30.25	1.2	5,202	0.02%
2023/07/14	3.1	30.20	0	0.00	30.15	3.1	5,281	0.06%
2023/07/13	5.4	29.91	0	0.00	29.80	5.4	5,279	0.10%
2023/07/12	10.2	29.90	0	0.00	29.85	10.2	5,285	0.19%
2023/07/11	6.2	31.01	0	0.00	31.10	6.2	5,243	0.12%
2023/07/10	2.1	30.90	0	0.00	30.85	2.1	5,269	0.04%
2023/07/07	1.2	31.05	0	0.00	30.95	1.2	5,304	0.02%
2023/07/06	15.9	30.93	0	0.00	30.80	15.9	5,373	0.30%
2023/07/05	2	31.53	0	0.00	31.40	2	5,212	0.04%
2023/07/04	5.2	31.47	0	0.00	31.45	5.2	5,174	0.10%
2023/07/03	2	31.68	0	0.00	31.65	2	5,231	0.04%
2023/06/30	12	31.53	0	0.00	31.50	12	5,263	0.23%
2023/06/29	10	31.80	0	0.00	31.70	10	5,223	0.19%
2023/06/27	1	31.70	0	0.00	31.70	1	5,282	0.02%
2023/06/26	0.1	32.10	1	32.00	31.95	-0.9	5,327	-0.02%
2023/06/20	2	31.73	0	0.00	31.75	2	5,460	0.04%
2023/06/19	1	31.90	0	0.00	31.80	1	5,477	0.02%
2023/06/16	0.1	32.10	0	0.00	32.15	0.1	5,484	0.00%
2023/06/15	3	32.03	0	0.00	32.00	3	5,422	0.06%
2023/06/14	3	32.08	16	32.10	32.10	-13	5,756	-0.23%
2023/06/13	1	32.15	0	0.00	32.15	1	5,792	0.02%
2023/06/09	3	32.10	0	0.00	32.15	3	5,986	0.05%
2023/06/05	0	0.00	4	32.45	32.45	-4	6,123	-0.07%
2023/06/01	0	0.00	0.1	32.25	32.20	-0.1	6,125	0.00%
2023/05/31	4	32.00	2	32.23	31.65	2	6,136	0.03%
2023/05/30	0	0.00	1	32.25	32.15	-1	5,924	-0.02%
2023/05/29	1	32.15	2	32.05	32.05	-1	5,975	-0.02%
2023/05/26	1	32.10	0	0.00	32.10	1	6,052	0.02%
2023/05/25	1	32.20	0	0.00	32.00	1	6,096	0.02%
2023/05/24	0	0.00	0.1	32.40	32.40	-0.1	6,127	0.00%
2023/05/23	3.1	32.46	15	32.74	32.30	-11.9	6,206	-0.19%
2023/05/22	0	0.00	12.6	32.49	32.65	-12.6	6,179	-0.20%
2023/05/19	0.1	31.85	1.1	31.89	32.00	-1	6,096	-0.02%
2023/05/18	0.1	31.75	0	0.00	31.85	0.1	6,235	0.00%
2023/05/17	0	0.00	3	31.63	31.70	-3	6,307	-0.05%
2023/05/16	2	31.43	1	31.55	31.25	1	6,391	0.02%
2023/05/15	2	31.25	0	0.00	31.40	2	6,419	0.03%
2023/05/11	11.2	31.31	0	0.00	31.15	11.2	6,461	0.17%
2023/05/10	0.2	31.35	0	0.00	31.35	0.2	6,478	0.00%
2023/05/09	8	31.91	0	0.00	31.60	8	6,528	0.12%
2023/05/03	0.1	31.55	1	31.60	31.50	-0.9	6,831	-0.01%
2023/05/02	3	31.42	1	31.30	31.55	2	7,035	0.03%
2023/04/28	6	31.69	0.4	32.00	31.75	5.6	7,246	0.08%
2023/04/27	1	32.15	1.3	32.11	31.90	-0.3	7,269	0.00%
2023/04/26	0.1	31.75	15	31.87	31.90	-15	7,142	-0.21%
2023/04/25	10.1	31.80	1	32.05	31.50	9.1	7,094	0.13%
2023/04/24	0	0.00	2	31.98	31.75	-2	7,035	-0.03%
2023/04/21	2	31.28	0	0.00	31.40	2	6,965	0.03%
2023/04/20	0.4	31.38	0	0.00	31.10	0.4	6,905	0.01%
2023/04/19	0.2	31.70	0	0.00	31.65	0.2	6,911	0.00%
2023/04/18	0.1	32.00	0.4	32.05	31.85	-0.3	6,862	0.00%
2023/04/17	0.1	32.00	0	0.00	31.80	0.1	6,870	0.00%
2023/04/14	0	0.00	2	32.05	32.05	-2	6,925	-0.03%
2023/04/13	2.2	31.76	0	0.00	31.90	2.2	6,964	0.03%
2023/04/12	0.4	31.86	0	0.00	32.15	0.4	7,040	0.01%
2023/04/10	0.2	31.20	1	31.15	31.25	-0.8	6,968	-0.01%
2023/04/07	0.2	30.96	0	0.00	31.05	0.2	7,014	0.00%
2023/04/06	4.1	30.91	0	0.00	30.80	4.1	7,041	0.06%
2023/03/31	0.1	31.50	0	0.00	31.20	0.1	7,045	0.00%
2023/03/30	2	31.30	0	0.00	31.40	2	7,202	0.03%
2023/03/28	2.3	30.89	0	0.00	30.80	2.3	7,399	0.03%
2023/03/27	1	31.05	10	31.12	31.05	-9	7,492	-0.12%
2023/03/24	14.3	30.82	4	30.98	30.70	10.3	7,596	0.14%
2023/03/23	3.2	30.75	0	0.00	30.85	3.2	7,590	0.04%
2023/03/22	0.2	31.02	0	0.00	30.90	0.2	7,621	0.00%
2023/03/21	2.2	31.02	0	0.00	30.95	2.2	7,691	0.03%
2023/03/17	23.3	30.88	2	30.80	30.90	21.3	7,780	0.27%
2023/03/16	3	31.95	0	0.00	32.00	3	7,659	0.04%
2023/03/15	9	31.98	0	0.00	32.10	9	7,697	0.12%
2023/03/14	1	32.50	8	32.55	32.40	-7	7,617	-0.09%
2023/03/13	4	32.65	0	0.00	32.95	4	7,616	0.05%
2023/03/10	4	33.29	1	33.10	33.20	3	7,638	0.04%
2023/03/09	3	33.52	0	0.00	33.50	3	7,771	0.04%
2023/03/08	2	33.93	0	0.00	34.05	2	7,851	0.03%
2023/03/07	0.1	34.15	0	0.00	34.20	0.1	7,917	0.00%
2023/03/03	1	33.85	0	0.00	33.95	1	8,029	0.01%
2023/03/02	1	33.75	0	0.00	33.80	1	8,226	0.01%
2023/03/01	0.3	33.45	0	0.00	33.45	0.3	8,241	0.00%
2023/02/24	1	33.45	0	0.00	33.60	1	8,245	0.01%
2023/02/23	1	33.50	0	0.00	33.45	1	8,257	0.01%
2023/02/22	1	33.55	0	0.00	33.55	1	8,407	0.01%
2023/02/21	7	33.60	1	33.60	33.60	6	8,485	0.07%
2023/02/17	0	0.00	1	34.25	34.30	-1	9,622	-0.01%
2023/02/16	0	0.00	1	34.75	34.65	-1	10,137	-0.01%
2023/02/15	1	34.15	0	0.00	34.15	1	10,058	0.01%
2023/02/14	0	0.00	12.3	34.07	34.45	-12.3	9,966	-0.12%
2023/02/10	2	33.28	0	0.00	33.20	2	9,839	0.02%
2023/02/09	1	33.55	0	0.00	33.45	1	9,850	0.01%
2023/02/08	2	33.35	2	33.60	33.65	0	9,816	0.00%
2023/02/07	2	33.45	0	0.00	33.30	2	9,814	0.02%
2023/02/06	1	33.60	0	0.00	33.60	1	9,740	0.01%
2023/02/03	4	33.56	2	33.85	33.95	2	9,773	0.02%
2023/02/02	9.1	33.54	2	33.60	33.60	7.1	9,742	0.07%
2023/02/01	9	33.98	2	33.95	33.85	7	9,620	0.07%
2023/01/31	0	0.00	3	34.72	34.30	-3	9,490	-0.03%
2023/01/30	3	34.00	6	34.75	34.25	-3	9,289	-0.03%
2023/01/17	0	0.00	9	34.30	34.30	-9	9,088	-0.10%
2023/01/16	1	33.95	5.2	34.19	33.90	-4.2	9,036	-0.05%
2023/01/13	0	0.00	4	34.24	34.15	-4	9,061	-0.04%
2023/01/12	3	33.75	0	33.94	33.95	3	9,281	0.03%
2023/01/11	2	33.90	0	0.00	33.85	2	9,243	0.02%
2023/01/10	1	33.95	2.1	34.22	34.25	-1.1	9,240	-0.01%
2023/01/09	3	34.05	8.8	33.99	34.10	-5.8	9,203	-0.06%
2023/01/05	1	33.75	0	0.00	33.50	1	9,193	0.01%
2023/01/04	0	33.90	0	0.00	33.95	0	9,191	0.00%
2023/01/03	5	33.59	0	0.00	33.50	5	9,182	0.05%
2022/12/30	1	33.80	22	34.19	34.20	-21	9,130	-0.23%
2022/12/29	1	33.80	0	33.50	33.90	1	9,007	0.01%
2022/12/28	2	33.73	18	33.72	33.80	-16	8,966	-0.18%
2022/12/27	1	33.60	1	34.00	33.90	0	8,975	0.00%
2022/12/26	1	33.85	0	0.00	33.70	1	8,991	0.01%
2022/12/23	0.1	33.90	1	34.00	34.05	-0.9	9,116	-0.01%
2022/12/22	25.1	33.78	18	33.92	33.90	7.1	9,247	0.08%
2022/12/21	1	33.35	5	33.38	33.40	-4	9,109	-0.04%
2022/12/20	3	33.50	0	0.00	32.90	3	9,028	0.03%
2022/12/19	4	33.13	3.1	33.35	33.30	1	8,954	0.01%
2022/12/15	1	33.20	3	32.92	33.30	-2	8,812	-0.02%
2022/12/14	5	33.02	7.1	32.95	33.00	-2.1	8,796	-0.02%
2022/12/12	0	0.00	1	32.85	32.90	-1	8,656	-0.01%
2022/12/09	0	0.00	3	33.47	33.05	-3	8,702	-0.03%
2022/12/08	5	32.91	24.3	33.28	33.40	-19.3	8,639	-0.22%
2022/12/07	4	32.65	21	32.49	32.40	-17	8,457	-0.20%
2022/12/06	1	32.45	15	32.51	32.30	-14	8,525	-0.16%
2022/12/05	0	0.00	7.1	32.70	32.55	-7.1	8,548	-0.08%
2022/12/02	1	32.75	1	32.70	32.55	0	8,611	0.00%
2022/12/01	8.1	32.63	3	32.63	32.60	5.1	8,585	0.06%
2022/11/30	4	32.45	32.2	32.35	32.25	-28.2	8,446	-0.33%
2022/11/29	0	0.00	22	31.78	32.30	-22	8,323	-0.26%
2022/11/28	6	31.75	2	31.25	31.80	4	8,270	0.05%
2022/11/25	3.1	31.85	8	31.81	31.70	-5	8,255	-0.06%
2022/11/24	5	31.71	3	31.73	31.60	2	8,281	0.02%
2022/11/23	29	32.39	5	32.36	32.45	24	8,145	0.29%
2022/11/22	0	0.00	209	32.20	32.35	-209	8,128	-2.57%	大賣/鉅額交易
2022/11/21	39	32.08	16	32.20	32.20	23	8,075	0.29%
2022/11/18	13	32.55	58.1	32.66	32.35	-45.1	8,015	-0.56%
2022/11/17	24.1	32.25	6	32.37	32.35	18	7,835	0.23%
2022/11/16	23	32.06	17.2	32.04	32.20	5.8	7,714	0.07%
2022/11/15	15	31.97	128	32.43	32.85	-113	7,443	-1.52%	大賣/鉅額交易
2022/11/14	6.2	30.47	22	30.38	31.75	-15.8	6,511	-0.24%
2022/11/11	2	28.98	0	0.00	28.90	2	6,012	0.03%
2022/11/10	22	28.40	0	0.00	28.35	22	5,982	0.37%
2022/11/09	4	28.58	0	0.00	28.70	4	6,081	0.07%
2022/11/08	0	0.00	2	28.40	28.35	-2	6,224	-0.03%
2022/11/07	0.1	28.25	0	0.00	28.45	0.1	6,299	0.00%
2022/11/02	1	28.25	0	0.00	28.20	1	6,352	0.02%
2022/10/31	1	27.50	0	0.00	27.25	1	6,337	0.02%
2022/10/28	0	0.00	10	27.72	27.65	-10	6,321	-0.16%
2022/10/25	10	27.55	0	0.00	27.50	10	6,446	0.16%
2022/10/24	0	0.00	8	28.01	27.90	-8	6,559	-0.12%
2022/10/21	1	27.50	0	0.00	27.60	1	6,571	0.02%
2022/10/20	8	27.15	1	28.35	28.10	7	6,577	0.11%
2022/10/19	0	0.00	15	28.20	27.95	-15	6,374	-0.24%
2022/10/18	1	27.85	2	27.65	28.05	-1	6,454	-0.02%
2022/10/17	0	0.00	2	27.55	27.70	-2	6,913	-0.03%
2022/10/13	17	27.33	1	27.45	27.20	16	8,007	0.20%
2022/10/12	2	27.93	0	0.00	27.85	2	8,092	0.02%
2022/10/07	2	27.75	0	0.00	27.75	2	8,142	0.02%
2022/10/06	2	27.90	0	0.00	27.90	2	8,139	0.02%
2022/10/03	10.4	27.86	0	0.00	27.75	10.4	8,291	0.13%
2022/09/30	5	28.52	5	28.72	28.50	0	8,389	0.00%
2022/09/29	3	29.55	14	29.01	29.60	-11	8,415	-0.13%
2022/09/28	0	0.00	0	28.35	28.05	0	8,293	0.00%
2022/09/26	0	0.00	0	28.55	28.30	0	8,345	0.00%
2022/09/23	0	0.00	0.1	29.00	29.05	-0.1	8,419	0.00%
2022/09/22	5	29.25	0	0.00	29.10	5	8,454	0.06%
2022/09/21	0	0.00	10	30.05	30.05	-10	8,428	-0.12%
2022/09/20	12	30.14	2	30.40	30.50	10	8,373	0.12%
2022/09/19	0.1	29.95	0	0.00	29.65	0.1	8,327	0.00%
2022/09/14	1.1	30.25	0	0.00	30.20	1.1	8,269	0.01%
2022/09/13	0	0.00	2.2	30.57	30.35	-2.2	8,232	-0.03%
2022/09/12	0	0.00	29	29.63	29.85	-29	8,082	-0.36%
2022/09/08	0	0.00	3	29.13	29.10	-3	8,127	-0.04%
2022/09/07	0.1	27.90	0	0.00	27.75	0.1	8,038	0.00%
2022/09/06	6	28.26	1	28.65	28.20	5	8,023	0.06%
2022/09/02	2	28.65	0	0.00	28.55	2	8,033	0.02%
2022/08/29	5.8	28.61	0	0.00	28.55	5.8	8,047	0.07%
2022/08/26	2	29.20	0	0.00	29.25	2	8,065	0.02%
2022/08/23	1	28.75	0	0.00	28.95	1	8,513	0.01%
2022/08/22	0	0.00	0.7	29.05	28.90	-0.7	8,550	-0.01%
2022/08/19	1	28.95	0	0.00	29.00	1	8,553	0.01%
2022/08/18	0	0.00	3	29.10	29.20	-3	8,529	-0.04%
2022/08/16	9	28.70	0	0.00	28.75	9	8,460	0.11%
2022/08/15	12	29.03	3	29.15	29.10	9	8,378	0.11%
2022/08/12	0	0.00	1	28.50	28.40	-1	8,207	-0.01%
2022/08/11	4	28.23	24	28.25	28.30	-20	8,195	-0.24%
2022/08/09	0	0.00	2	27.45	27.50	-2	8,160	-0.02%
2022/08/08	0	27.20	0	0.00	27.30	0	8,264	0.00%
2022/08/04	2.1	26.20	0	0.00	26.30	2.1	8,421	0.02%
2022/08/03	1.2	26.58	1	26.65	26.50	0.2	8,464	0.00%
2022/08/02	10.4	27.04	0	0.00	26.85	10.4	8,437	0.12%
2022/08/01	10	27.10	12	26.95	27.05	-2	8,445	-0.02%
2022/07/29	13	26.80	0	0.00	26.80	13	8,488	0.15%
2022/07/28	1.7	27.39	0	0.00	27.35	1.7	8,409	0.02%
2022/07/27	3	27.47	2	27.50	27.55	1	8,366	0.01%
2022/07/26	0	0.00	40.2	27.80	27.85	-40.2	8,303	-0.48%
2022/07/25	0.4	27.75	5	27.55	27.60	-4.6	8,244	-0.06%
2022/07/22	54.1	26.91	14	27.39	27.50	40.1	8,195	0.49%
2022/07/21	21.2	26.15	79	26.35	26.55	-57.8	7,790	-0.74%
2022/07/20	4	27.80	1	27.70	27.70	3	7,145	0.04%
2022/07/19	2	27.45	5	27.80	27.95	-3	7,110	-0.04%
2022/07/18	3	27.25	0	0.00	27.55	3	7,166	0.04%
2022/07/15	1	27.25	0	0.00	27.20	1	7,370	0.01%
2022/07/14	0	0.00	1	27.55	27.55	-1	7,456	-0.01%
2022/07/13	10	27.55	0	0.00	27.50	10	7,467	0.13%
2022/07/12	1.2	27.28	0	0.00	27.15	1.2	7,434	0.02%
2022/07/11	2	27.65	2	28.03	27.55	0	7,355	0.00%
2022/07/08	6	28.77	0	0.00	28.70	6	7,164	0.08%
2022/07/06	2	28.58	0	0.00	28.55	2	6,867	0.03%
2022/07/05	10	28.85	1	29.15	28.95	9	6,795	0.13%
2022/07/01	1	28.70	1	28.90	28.70	0	6,695	0.00%
2022/06/29	17	30.16	1	30.10	30.00	16	6,546	0.24%
2022/06/28	4	30.78	1	30.80	30.65	3	6,504	0.05%
2022/06/27	0	0.00	2	31.25	31.20	-2	6,554	-0.03%
2022/06/24	2	30.78	30	30.95	30.80	-28	6,506	-0.43%
2022/06/23	1	30.90	1	30.40	30.50	0	6,504	0.00%
2022/06/21	0	0.00	0	30.50	30.65	0	6,500	0.00%
2022/06/20	30	30.35	0	0.00	30.15	30	6,511	0.46%
2022/06/16	2	30.78	50	30.97	30.50	-48	6,450	-0.74%
2022/06/13	1	30.75	0	0.00	30.55	1	6,675	0.01%
2022/06/10	3	31.33	0	0.00	31.25	3	6,702	0.04%
2022/06/09	0	0.00	0	31.70	31.75	0	6,711	0.00%
2022/06/08	12	31.86	39	31.82	31.90	-27	6,718	-0.40%
2022/06/06	0.3	31.35	3	31.35	31.40	-2.7	6,581	-0.04%
2022/06/02	0	0.00	1	31.25	31.10	-1	6,702	-0.01%
2022/06/01	1	31.10	19	31.40	31.25	-18	6,852	-0.26%
2022/05/31	0	0.00	4	30.45	31.30	-4	6,787	-0.06%
2022/05/30	0	0.00	2	30.23	30.35	-2	6,424	-0.03%
2022/05/27	0	0.00	3.3	29.67	29.75	-3.3	6,405	-0.05%
2022/05/24	7	29.06	1	29.05	29.00	6	6,666	0.09%
2022/05/23	2	29.23	0	0.00	29.30	2	6,652	0.03%
2022/05/20	0.1	29.50	3	29.48	29.30	-2.9	6,682	-0.04%
2022/05/19	1	29.10	3	29.15	29.10	-2	6,695	-0.03%
2022/05/18	0	0.00	4	29.85	29.90	-4	6,687	-0.06%
2022/05/17	1	29.60	1	29.90	29.65	0	6,827	0.00%
2022/05/16	1	29.40	2	29.80	29.60	-1	6,825	-0.01%
2022/05/13	1	28.90	0	0.00	29.00	1	6,772	0.01%
2022/05/12	22	29.28	0	0.00	29.00	22	6,675	0.33%
2022/05/11	4.2	29.46	0	0.00	29.50	4.2	6,638	0.06%
2022/05/10	2	29.85	0	0.00	30.05	2	6,568	0.03%
2022/05/09	8	30.05	3	30.15	30.00	5	6,549	0.08%
2022/05/06	8	30.77	4.5	30.87	30.85	3.5	6,517	0.05%
2022/05/03	1	31.05	0	0.00	31.15	1	6,489	0.02%
2022/04/28	2	31.00	0	0.00	31.05	2	6,547	0.03%
2022/04/27	2	31.20	0	0.00	31.05	2	6,549	0.03%
2022/04/26	2	32.05	2	31.55	31.90	0	6,488	0.00%
2022/04/25	1	31.75	11	31.19	31.30	-10	6,284	-0.16%
2022/04/22	13.3	32.34	10.2	32.45	32.60	3.1	6,055	0.05%
2022/04/21	10.5	32.47	48	32.54	32.40	-37.5	5,908	-0.64%
2022/04/20	1	31.55	2	31.58	31.65	-1	5,624	-0.02%
2022/04/19	1	30.60	0	0.00	30.50	1	5,509	0.02%
2022/04/15	2	30.95	0	0.00	30.95	2	5,598	0.04%
2022/04/13	1	31.15	0	0.00	31.15	1	5,670	0.02%
2022/04/08	0	31.35	0	0.00	31.40	0	5,690	0.00%
2022/04/07	0	0.00	1	31.35	31.05	-1	5,707	-0.02%
2022/04/06	30	31.65	2.1	31.67	31.90	27.9	5,645	0.49%
2022/04/01	0	31.55	0	0.00	31.65	0	5,596	0.00%
2022/03/31	1	31.80	0	0.00	31.55	1	5,583	0.02%
2022/03/30	1	31.55	1	31.65	31.50	0	5,546	0.00%
2022/03/28	4	30.83	2	30.95	31.00	2	5,471	0.04%
2022/03/23	10	31.60	2	31.65	31.55	8	5,467	0.15%
2022/03/22	5	31.60	0	0.00	31.50	5	5,453	0.09%
2022/03/21	0	0.00	3	31.48	31.35	-3	5,454	-0.05%
2022/03/18	0	0.00	1	31.20	30.95	-1	5,400	-0.02%
2022/03/17	1	30.95	1	31.20	31.20	0	5,442	0.00%
2022/03/16	1	29.90	0	0.00	30.25	1	5,364	0.02%
2022/03/15	5	30.00	0	0.00	29.95	5	5,320	0.09%
2022/03/14	0.1	30.30	0	0.00	30.20	0.1	5,336	0.00%
2022/03/11	1	30.20	0	0.00	30.20	1	5,365	0.02%
2022/03/10	3	30.53	2	30.63	30.70	1	5,337	0.02%
2022/03/09	4	29.91	5	30.10	30.05	-1	5,312	-0.02%
2022/03/08	12	29.92	0	0.00	29.85	12	5,272	0.23%
2022/03/07	20.2	30.86	0	0.00	30.70	20.2	5,152	0.39%
2022/03/04	10	32.03	0	0.00	32.00	10	5,176	0.19%
2022/03/01	0	0.00	1	32.55	32.60	-1	5,214	-0.02%
2022/02/25	8	31.92	0	0.00	32.10	8	5,165	0.15%
2022/02/24	43	32.21	0	0.00	32.10	43	5,081	0.85%
2022/02/23	10	32.95	0	0.00	32.90	10	4,986	0.20%
2022/02/22	30	32.85	0	0.00	32.90	30	5,014	0.60%
2022/02/21	1	33.25	0	0.00	33.30	1	5,007	0.02%
2022/02/18	70	33.10	0	0.00	33.10	70	4,989	1.40%
2022/02/17	0	0.00	13	33.28	33.35	-13	4,966	-0.26%
2022/02/16	1	32.45	1	32.55	32.60	0	4,832	0.00%
2022/02/15	0	0.00	1.7	32.43	32.35	-1.7	4,796	-0.04%
2022/02/14	0	0.00	1	32.30	32.15	-1	4,748	-0.02%
2022/02/10	1	32.85	1	33.00	33.00	0	4,786	0.00%
2022/02/09	2	32.60	0	0.00	32.90	2	4,780	0.04%
2022/02/07	1	31.95	0	0.00	32.45	1	4,811	0.02%
2022/01/25	52	32.15	0	0.00	31.95	52	4,872	1.07%
2022/01/21	1	32.80	0	0.00	32.80	1	4,839	0.02%
2022/01/20	0	0.00	2	33.08	33.20	-2	4,784	-0.04%
2022/01/19	12	32.73	0	0.00	32.55	12	4,851	0.25%
2022/01/18	0	0.00	1	32.85	32.75	-1	4,985	-0.02%
2022/01/17	10	32.65	1	32.70	32.65	9	4,966	0.18%
2022/01/14	0.2	32.75	0	0.00	32.65	0.2	5,019	0.00%
2022/01/13	0	0.00	13	32.75	32.75	-13	5,167	-0.25%
2022/01/12	161	32.33	0	0.00	32.45	161	5,150	3.13%	大買/鉅額交易
2022/01/10	3	32.27	0	0.00	32.35	3	5,102	0.06%
2022/01/07	5	32.90	0	0.00	32.80	5	5,069	0.10%
2022/01/06	0	0.00	1	32.90	32.85	-1	5,035	-0.02%
2021/12/29	12	33.28	0	0.00	33.25	12	5,219	0.23%
2021/12/20	14	32.35	0	0.00	32.35	14	5,614	0.25%
2021/12/17	7	32.63	0	0.00	32.50	7	5,665	0.12%
2021/12/15	1	32.75	0	0.00	32.70	1	5,722	0.02%
2021/12/13	9	33.11	3	33.23	33.00	6	5,812	0.10%
2021/12/08	0	0.00	1.3	33.71	33.95	-1.3	5,866	-0.02%
2021/12/07	1	33.05	2	33.45	33.30	-1	5,791	-0.02%
2021/12/03	2	32.90	0	0.00	32.70	2	5,831	0.03%
2021/12/02	4	32.33	28	32.37	32.50	-24	5,807	-0.41%
2021/12/01	2	32.33	0	0.00	32.50	2	5,831	0.03%
2021/11/30	49	32.84	0	0.00	32.05	49	5,852	0.84%
2021/11/29	1	32.85	4	32.88	32.75	-3	5,690	-0.05%
2021/11/24	0	0.00	1	33.95	34.00	-1	5,811	-0.02%
2021/11/23	1	33.95	0	0.00	33.80	1	5,893	0.02%
2021/11/19	42	35.09	2	34.70	34.70	40	6,017	0.66%
2021/11/16	0	0.00	1	34.65	34.85	-1	6,028	-0.02%
2021/11/11	0	0.00	0.1	34.80	34.50	-0.1	6,225	0.00%
2021/11/10	0	0.00	1	34.75	34.75	-1	6,296	-0.02%
2021/11/09	1	34.80	1	34.79	34.90	0	6,339	0.00%
2021/11/08	0	0.00	42	33.96	34.20	-42	6,278	-0.67%
2021/11/05	0	0.00	1	33.65	33.75	-1	6,333	-0.02%
2021/11/04	0	0.00	4	34.35	33.85	-4	6,327	-0.06%
2021/11/02	1	33.85	140	33.66	33.85	-139	6,346	-2.19%	大賣/鉅額交易
2021/10/28	0	0.00	1	34.85	34.60	-1	6,258	-0.02%
2021/10/27	3	34.95	0	0.00	35.10	3	6,254	0.05%
2021/10/26	0	0.00	7	34.64	35.00	-7	6,157	-0.11%
2021/10/21	3	33.85	1	33.70	34.00	2	6,060	0.03%
2021/10/18	4	33.30	1.5	33.42	33.20	2.5	6,043	0.04%
2021/10/15	1	33.20	0	0.00	33.20	1	6,101	0.02%
2021/10/14	1	32.65	0	0.00	32.60	1	6,138	0.02%
2021/10/13	21	32.30	0	0.00	32.35	21	6,277	0.33%
2021/10/12	4	32.14	3	32.47	32.40	1	6,313	0.02%
2021/10/07	0	0.00	3	33.25	33.25	-3	6,393	-0.05%
2021/10/06	20	32.70	9	32.69	32.60	11	6,504	0.17%
2021/10/05	50	32.78	0	0.00	32.90	50	6,602	0.76%
2021/10/01	3	33.00	1	33.15	33.05	2	6,872	0.03%
2021/09/29	30	33.25	1	33.50	33.45	29	6,945	0.42%
2021/09/27	0	0.00	0.1	33.90	33.80	-0.1	7,058	0.00%
2021/09/24	6	33.88	1	34.30	33.70	5	7,367	0.07%
2021/09/23	0.1	34.10	0	0.00	34.05	0.1	7,770	0.00%
2021/09/22	20	33.25	1	33.20	33.00	19	7,854	0.24%
2021/09/16	1.1	33.56	0	0.00	33.75	1.1	8,017	0.01%
2021/09/15	0.2	33.80	0	0.00	33.70	0.2	8,062	0.00%
2021/09/14	20	33.75	0	0.00	33.95	20	8,094	0.25%
2021/09/13	81	33.65	43	33.92	34.05	38	8,094	0.47%
2021/09/09	0	0.00	5	32.00	32.50	-5	8,238	-0.06%
2021/09/08	0.2	31.85	8	31.86	31.95	-7.8	8,235	-0.09%
2021/09/07	0	0.00	4	32.30	32.35	-4	8,257	-0.05%
2021/09/03	0	0.00	3	32.50	32.75	-3	8,440	-0.04%
2021/09/01	0	0.00	1	33.10	32.95	-1	8,526	-0.01%
2021/08/31	40	32.78	1	32.40	32.95	39	8,590	0.45%
2021/08/27	2	32.18	4	32.36	32.35	-2	9,011	-0.02%
2021/08/26	4	32.25	0	0.00	31.95	4	9,168	0.04%
2021/08/25	5.1	32.72	1.1	32.80	32.75	4	9,145	0.04%
2021/08/23	3	32.40	1	32.65	32.50	2	9,611	0.02%
2021/08/20	4	32.59	5	32.72	32.50	-1	9,818	-0.01%
2021/08/19	2	32.50	1	32.55	32.50	1	10,201	0.01%
2021/08/18	0	0.00	1	32.80	33.30	-1	10,372	-0.01%
2021/08/17	6	33.03	21	32.95	32.70	-15	10,588	-0.14%
2021/08/16	5	33.60	3	34.03	33.60	2	10,836	0.02%
2021/08/13	5	33.94	1	34.00	33.80	4	10,948	0.04%
2021/08/11	1	34.25	0	0.00	34.65	1	11,415	0.01%
2021/08/10	3	34.50	19	35.00	34.60	-16	11,612	-0.14%
2021/08/09	1	34.50	5	35.08	35.15	-4	11,826	-0.03%
2021/08/06	0	0.00	2	35.23	35.20	-2	11,905	-0.02%
2021/08/05	5	35.45	0	0.00	35.50	5	12,095	0.04%
2021/08/03	2	35.03	1	35.15	35.20	1	12,515	0.01%
2021/07/30	0	0.00	10	35.35	35.30	-10	12,576	-0.08%
2021/07/29	12	35.61	0	0.00	35.85	12	12,596	0.10%
2021/07/28	0	0.00	1	35.05	35.25	-1	12,667	-0.01%
2021/07/27	1	35.60	0	0.00	35.80	1	12,822	0.01%
2021/07/23	2	36.25	3	35.90	35.80	-1	13,342	-0.01%
2021/07/22	1	35.90	0	0.00	35.80	1	13,710	0.01%
2021/07/21	6	35.98	2	35.80	35.90	4	13,726	0.03%
2021/07/20	23	36.45	0	0.00	36.35	23	13,723	0.17%
2021/07/19	3	37.07	0	0.00	37.05	3	13,748	0.02%
2021/07/16	10	37.74	0	0.00	37.70	10	13,846	0.07%
2021/07/15	27	37.29	4.2	37.76	37.50	22.9	13,853	0.16%
2021/07/14	9.2	37.64	0	0.00	37.15	9.2	13,869	0.07%
2021/07/13	18	38.21	0	0.00	38.15	18	13,985	0.13%
2021/07/12	8	38.48	5	38.93	38.60	3	14,026	0.02%
2021/07/09	1	37.90	4.7	38.39	38.75	-3.7	14,034	-0.03%
2021/07/08	2	38.10	6	38.48	38.15	-4	14,000	-0.03%
2021/07/07	3	37.77	1	37.85	37.90	2	14,048	0.01%
2021/07/06	3	37.80	0	0.00	38.05	3	13,988	0.02%
2021/07/05	2	37.95	3	38.05	38.05	-1	14,059	-0.01%
2021/07/02	6	38.18	14	38.36	38.10	-8	13,988	-0.06%
2021/07/01	24	39.02	9	39.24	38.55	15	13,949	0.11%
2021/06/30	8	39.22	28	38.93	39.30	-20	13,720	-0.15%
2021/06/29	5	37.40	7.2	37.60	37.65	-2.2	13,289	-0.02%
2021/06/28	15	38.41	16	38.27	38.15	-1	13,265	-0.01%
2021/06/25	12.5	37.84	4.3	37.64	37.55	8.2	13,125	0.06%
2021/06/24	1	37.25	1	36.85	36.85	0	13,099	0.00%
2021/06/23	0	0.00	3.4	36.73	36.70	-3.4	13,266	-0.03%
2021/06/22	0	0.00	2	36.45	36.40	-2	13,272	-0.02%
2021/06/21	5	35.80	1	35.85	35.90	4	13,422	0.03%
2021/06/18	1	36.40	12	36.95	36.25	-11	13,354	-0.08%
2021/06/17	2	36.20	2	36.05	36.35	0	13,270	0.00%
2021/06/16	3	36.35	5	36.60	36.50	-2	13,502	-0.01%
2021/06/15	6	36.86	3	36.63	36.40	3	13,571	0.02%
2021/06/11	4	36.84	8	36.81	36.90	-4	13,716	-0.03%
2021/06/10	14	37.41	11.3	37.41	37.35	2.7	13,723	0.02%
2021/06/09	21	37.77	25	37.64	37.35	-4	13,743	-0.03%
2021/06/08	5	38.72	0	0.00	38.35	5	13,778	0.04%
2021/06/07	6	38.06	6	38.38	39.00	0	14,019	0.00%
2021/06/04	8	38.41	18	38.84	38.05	-10	13,859	-0.07%
2021/06/03	4	38.34	23	38.21	38.50	-19	13,728	-0.14%
2021/06/02	3	37.60	8	37.68	37.85	-5	13,682	-0.04%
2021/06/01	3	37.55	6	37.63	37.80	-3	13,625	-0.02%
2021/05/31	25	37.15	13	37.11	37.65	12	13,578	0.09%
2021/05/28	10	38.18	8	38.21	38.25	2	13,299	0.02%
2021/05/27	31	38.07	18	38.06	38.35	13	13,175	0.10%
2021/05/26	6	37.38	12	37.69	37.80	-6	12,960	-0.05%
2021/05/25	9	37.24	15	37.09	37.00	-6	12,783	-0.05%
2021/05/24	33	36.90	43.1	36.85	36.80	-10.1	12,634	-0.08%
2021/05/21	5	36.08	12	36.05	36.10	-7	12,440	-0.06%
2021/05/20	5	35.38	1.1	35.59	35.70	3.9	12,310	0.03%
2021/05/19	1	35.10	7	35.24	35.35	-6	12,171	-0.05%
2021/05/18	2	33.03	2	33.65	34.25	0	11,971	0.00%
2021/05/17	0	0.00	26	31.11	31.65	-26	11,800	-0.22%
2021/05/14	2	31.28	2.5	31.53	31.50	-0.5	11,559	0.00%
2021/05/13	0	0.00	4	30.83	30.70	-4	11,453	-0.03%
2021/05/12	14.1	31.18	9.7	31.10	30.85	4.4	11,283	0.04%
2021/05/11	9	34.44	1.3	34.48	33.65	7.7	11,051	0.07%
2021/05/10	4	34.84	8.4	34.94	35.00	-4.4	10,948	-0.04%
2021/05/07	7.3	33.97	5	33.97	34.20	2.3	10,994	0.02%
2021/05/06	2	33.40	1	34.00	33.55	1	11,031	0.01%
2021/05/05	1	33.00	3	33.60	33.45	-2	11,029	-0.02%
2021/05/04	11	33.71	18	33.94	33.05	-7	11,013	-0.06%
2021/05/03	11.1	34.59	7	34.62	34.90	4.1	10,788	0.04%
2021/04/29	17	36.24	0.3	35.75	35.60	16.7	10,561	0.16%
2021/04/28	11	36.79	11.2	37.12	37.50	-0.2	10,340	0.00%
2021/04/27	1	35.60	18	35.57	35.85	-17	10,164	-0.17%
2021/04/26	3	34.98	5	35.10	35.20	-2	10,130	-0.02%
2021/04/23	2.3	34.79	12.8	35.09	35.00	-10.5	10,138	-0.10%
2021/04/22	9.1	35.30	2.1	35.00	35.00	7	10,142	0.07%
2021/04/21	0.3	36.10	0	0.00	36.25	0.3	10,063	0.00%
2021/04/20	4.2	36.16	4	36.18	36.50	0.2	10,093	0.00%
2021/04/19	10	36.08	3.8	36.13	36.15	6.2	10,331	0.06%
2021/04/16	1	35.30	4	35.10	35.40	-3	10,404	-0.03%
2021/04/15	0	0.00	60.3	34.80	34.50	-60.3	10,405	-0.58%
2021/04/14	22	34.01	8	34.17	34.10	14	10,344	0.14%
2021/04/13	44.1	34.72	7	35.00	34.25	37.1	10,358	0.36%
2021/04/12	4	34.34	0.3	34.23	34.35	3.7	10,205	0.04%
2021/04/09	0	0.00	15	33.81	34.15	-15	10,219	-0.15%
2021/04/08	4	33.43	6	33.48	33.50	-2	10,166	-0.02%
2021/04/07	1	33.35	21	33.50	33.55	-20	10,223	-0.20%
2021/04/06	1	33.30	7	33.44	33.40	-6	10,212	-0.06%
2021/04/01	1	33.10	100	33.17	33.15	-99	10,136	-0.98%
2021/03/31	102	33.05	0	0.00	33.00	102	10,091	1.01%	大買/鉅額交易
2021/03/30	2.1	33.07	5	32.90	33.10	-2.9	9,992	-0.03%
2021/03/29	0	0.00	133	33.00	33.10	-133	10,029	-1.33%	大賣/鉅額交易
2021/03/26	1	32.05	3	32.92	32.95	-2	10,034	-0.02%
2021/03/25	0	0.00	3	32.33	32.30	-3	9,869	-0.03%
2021/03/24	2	32.35	6	32.61	31.85	-4	9,895	-0.04%
2021/03/23	1	32.30	0	0.00	32.35	1	9,807	0.01%
2021/03/22	14	32.16	0.3	32.30	32.30	13.7	10,024	0.14%
2021/03/19	64	32.59	3.3	32.57	32.50	60.7	10,043	0.60%
2021/03/18	0	0.00	1	33.25	33.10	-1	9,850	-0.01%
2021/03/17	0	0.00	12	32.93	32.95	-12	9,958	-0.12%
2021/03/16	4	32.48	8.1	32.45	32.75	-4.1	10,270	-0.04%
2021/03/15	2.2	32.26	16	32.36	32.30	-13.8	10,274	-0.13%
2021/03/12	17	32.14	4	32.09	32.15	13	10,378	0.13%
2021/03/11	8.3	31.78	23	32.14	32.25	-14.7	10,357	-0.14%
2021/03/10	69	31.03	6	30.95	31.00	63	10,132	0.62%
2021/03/09	4	30.75	10	30.98	31.10	-6	10,283	-0.06%
2021/03/08	4	30.60	9	31.07	30.50	-5	10,323	-0.05%
2021/03/05	4	30.60	19	30.55	30.50	-15	10,312	-0.15%
2021/03/04	1	30.10	5	30.31	30.40	-4	10,968	-0.04%
2021/03/03	0	0.00	7	30.31	30.30	-7	11,056	-0.06%
2021/03/02	1	30.00	0	0.00	29.80	1	11,088	0.01%
2021/02/26	21	30.30	140	30.10	30.20	-119	11,149	-1.07%	大賣/鉅額交易
2021/02/25	124	30.58	15	30.64	30.70	109	11,298	0.96%	大買/鉅額交易
2021/02/24	2	30.38	4	30.40	30.35	-2	11,589	-0.02%
2021/02/23	6.3	30.05	16	30.25	30.30	-9.7	11,911	-0.08%
2021/02/22	2	29.70	1	29.70	29.65	1	12,299	0.01%
2021/02/19	5	29.29	2	29.35	29.50	3	12,681	0.02%
2021/02/18	1	29.55	1	29.60	29.55	0	13,063	0.00%
2021/02/17	0	0.00	8	29.21	29.05	-8	13,357	-0.06%
2021/02/02	1	29.10	8.7	29.15	29.30	-7.7	15,489	-0.05%
2021/01/27	1.1	28.91	0	0.00	28.75	1.1	15,262	0.01%
2021/01/26	7	28.74	2	28.70	28.90	5	15,242	0.03%
2021/01/25	3	28.57	0	0.00	28.70	3	15,197	0.02%
2021/01/22	5.2	28.64	1	28.40	28.50	4.2	15,340	0.03%
2021/01/21	1	28.40	0	0.00	28.45	1	15,323	0.01%
2021/01/20	23.7	28.48	0	0.00	28.25	23.7	15,336	0.15%
2021/01/19	3	29.12	2	29.30	29.10	1	15,105	0.01%
2021/01/18	1.3	28.58	0.2	29.15	29.20	1.1	15,069	0.01%
2021/01/15	1.3	29.17	1	29.45	29.30	0.3	15,015	0.00%
2021/01/14	1.2	29.26	0.1	29.35	29.05	1.1	15,025	0.01%
2021/01/13	4.1	29.21	8.8	29.27	29.50	-4.7	14,944	-0.03%
2021/01/12	28.3	29.38	34.1	29.15	29.05	-5.8	14,870	-0.04%
2021/01/11	12	30.30	1	30.40	30.20	11	14,524	0.08%
2021/01/08	9.4	30.49	2	30.73	31.00	7.4	14,350	0.05%
2021/01/07	3.1	30.50	1	30.70	30.85	2.1	14,180	0.01%
2021/01/06	18	30.85	1.2	30.85	30.75	16.8	14,119	0.12%
2021/01/05	5	31.28	0	0.00	31.30	5	13,963	0.04%
2021/01/04	3.1	31.30	1	31.05	31.45	2.1	14,069	0.01%
2020/12/31	3	31.40	7	31.54	31.40	-4	14,003	-0.03%
2020/12/30	0	0.00	34	31.22	31.40	-34	13,899	-0.24%
2020/12/29	0	0.00	6	31.21	31.05	-6	13,864	-0.04%
2020/12/28	0	30.85	1	30.85	30.90	-1	13,862	-0.01%
2020/12/25	3.3	30.62	1	30.65	30.75	2.3	13,877	0.02%
2020/12/24	1	30.60	0	0.00	30.55	1	13,863	0.01%
2020/12/23	12	30.22	22	30.60	30.55	-10	13,884	-0.07%
2020/12/22	5.1	30.79	12	30.70	30.65	-6.9	13,894	-0.05%
2020/12/21	4	31.05	3	31.28	31.30	1	13,931	0.01%
2020/12/18	5	31.04	0	0.00	30.95	5	13,927	0.04%
2020/12/17	19	31.21	2	31.50	31.25	17	13,906	0.12%
2020/12/16	2	31.40	42	31.45	31.55	-40	13,827	-0.29%
2020/12/15	10	31.00	6	31.03	31.15	4	13,600	0.03%
2020/12/14	0	0.00	1	31.00	30.95	-1	13,489	-0.01%
2020/12/11	30	31.05	49	31.07	31.30	-19	13,480	-0.14%
2020/12/10	32	31.85	24.2	32.10	31.95	7.8	13,240	0.06%
2020/12/09	2	31.25	23	31.27	31.35	-21	12,738	-0.16%
2020/12/08	5	31.25	9	31.41	31.35	-4	12,666	-0.03%
2020/12/07	4	30.98	5	30.97	31.10	-1	12,545	-0.01%
2020/12/04	0	0.00	5	31.23	31.25	-5	12,476	-0.04%
2020/12/03	32.1	31.46	5	31.39	31.45	27.1	12,348	0.22%
2020/12/02	0	0.00	4	30.70	31.00	-4	12,121	-0.03%
2020/12/01	3.2	30.91	2	30.90	31.00	1.2	12,023	0.01%
2020/11/30	28.1	31.25	31	31.30	31.25	-2.9	11,925	-0.02%
2020/11/27	6	30.68	32	30.74	30.80	-26	11,275	-0.23%
2020/11/26	3	31.02	44	31.37	31.10	-41	11,164	-0.37%
2020/11/25	41.1	31.34	8	31.33	31.40	33.1	11,203	0.30%
2020/11/24	19	30.81	15	30.87	30.80	4	11,101	0.04%
2020/11/23	23	31.60	4	31.58	31.55	19	10,777	0.18%
2020/11/20	30	31.57	35.6	31.40	31.90	-5.6	10,402	-0.05%
2020/11/19	15	31.01	5	31.23	31.00	10	10,081	0.10%
2020/11/18	4	30.80	10	30.73	31.00	-6	9,627	-0.06%
2020/11/17	8	30.09	116.1	30.32	29.90	-108.1	9,291	-1.16%	大賣/鉅額交易
2020/11/16	3	29.07	8.2	29.30	29.50	-5.2	9,028	-0.06%
2020/11/13	12	29.00	13.2	28.93	28.95	-1.2	8,865	-0.01%
2020/11/12	21	28.36	37.1	28.59	28.55	-16.1	8,734	-0.18%
2020/11/11	48	28.32	35.5	28.61	28.90	12.5	8,622	0.15%
2020/11/10	40.1	27.51	31.2	27.15	27.70	8.9	7,857	0.11%
2020/11/09	8	26.21	5	26.23	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	3	25.48	1	25.55	25.50	2	7,216	0.03%
2020/11/03	3	25.45	1	25.45	25.55	2	7,313	0.03%
2020/11/02	1	25.25	14.3	25.45	25.45	-13.3	7,377	-0.18%
2020/10/30	16	25.37	3	25.55	25.20	13	7,507	0.17%
2020/10/29	7	25.71	0	0.00	25.70	7	7,431	0.09%
2020/10/28	4	25.98	0	0.00	26.05	4	7,456	0.05%
2020/10/27	0	0.00	4	26.30	26.25	-4	7,511	-0.05%
2020/10/26	0	0.00	2	26.40	26.50	-2	7,604	-0.03%
2020/10/23	0	0.00	1	26.40	26.60	-1	7,856	-0.01%
2020/10/22	3	26.23	2	26.20	26.20	1	8,254	0.01%
2020/10/21	2	25.98	1	26.10	25.90	1	8,813	0.01%
2020/10/20	3	25.90	0	0.00	26.00	3	8,924	0.03%
2020/10/19	3	26.00	0	0.00	25.95	3	9,052	0.03%
2020/10/16	5	26.01	66	26.06	25.95	-61	9,119	-0.67%
2020/10/15	3	26.38	5	26.50	26.25	-2	9,184	-0.02%
2020/10/14	0	0.00	3	26.85	26.55	-3	9,292	-0.03%
2020/10/13	0	0.00	1	26.55	26.60	-1	9,822	-0.01%
2020/10/12	6	26.43	4	26.56	26.65	2	10,302	0.02%
2020/10/07	3	26.80	0	0.00	26.85	3	10,332	0.03%
2020/10/05	1	26.65	3	26.77	26.75	-2	10,469	-0.02%
2020/09/28	5	26.00	16	26.01	26.10	-11	10,654	-0.10%
2020/09/25	17	25.79	0	0.00	25.60	17	10,677	0.16%
2020/09/24	20	26.26	7	26.11	26.05	13	10,601	0.12%
2020/09/23	7	26.61	0	0.00	26.65	7	10,526	0.07%
2020/09/22	8	26.88	0	0.00	26.80	8	10,633	0.08%
2020/09/21	0	0.00	31	27.10	27.20	-31	10,631	-0.29%
2020/09/18	1	27.10	0	0.00	27.00	1	10,711	0.01%
2020/09/17	0	0.00	1	27.10	27.10	-1	10,712	-0.01%
2020/09/16	6	27.00	0	0.00	27.00	6	10,798	0.06%
2020/09/15	2	26.95	2	27.25	27.25	0	10,878	0.00%
2020/09/14	5	27.00	0	0.00	26.95	5	11,352	0.04%
2020/09/11	1	26.90	3	26.85	27.00	-2	11,406	-0.02%
2020/09/10	8	27.01	0	0.00	27.10	8	11,392	0.07%
2020/09/09	9	26.96	20	26.99	27.30	-11	11,398	-0.10%
2020/09/08	3	27.20	0	0.00	27.20	3	11,452	0.03%
2020/09/07	1	27.30	0	0.00	27.30	1	11,587	0.01%
2020/09/04	9	27.12	2	27.15	27.25	7	11,760	0.06%
2020/09/03	3	27.38	0	0.00	27.35	3	11,737	0.03%
2020/09/02	4	27.36	0	0.00	27.55	4	11,788	0.03%
2020/09/01	7	27.44	1	27.50	27.65	6	11,929	0.05%
2020/08/31	14	27.86	2	28.15	27.70	12	11,987	0.10%
2020/08/28	5	27.86	4	28.08	27.90	1	11,910	0.01%
2020/08/27	4	27.70	0	0.00	27.75	4	12,026	0.03%
2020/08/26	0	0.00	13	27.88	28.00	-13	12,358	-0.11%
2020/08/25	3	27.88	4	28.04	27.85	-1	12,456	-0.01%
2020/08/24	11	27.64	3	27.30	27.55	8	12,643	0.06%
2020/08/21	9	26.84	0	0.00	26.85	9	13,102	0.07%
2020/08/20	18	26.69	2	26.75	26.70	16	13,735	0.12%
2020/08/19	4	27.43	1	27.65	27.30	3	14,117	0.02%
2020/08/18	5	28.29	2	28.13	28.05	3	13,993	0.02%
2020/08/17	4	28.71	2	28.80	28.75	2	14,127	0.01%
2020/08/13	2	27.95	0	0.00	27.85	2	14,229	0.01%
2020/08/11	4	28.20	7	28.37	28.25	-3	14,358	-0.02%
2020/08/10	20	28.48	3	28.42	28.45	17	14,356	0.12%
2020/08/07	3	27.87	1	28.05	27.95	2	14,409	0.01%
2020/08/06	2	27.85	0	0.00	27.75	2	14,389	0.01%
2020/08/05	6.1	27.56	7	27.60	27.65	-1	14,422	-0.01%
2020/08/04	0	0.00	2	26.70	27.10	-2	14,453	-0.01%
2020/08/03	1	26.55	4	26.61	26.45	-3	14,621	-0.02%
2020/07/31	3	26.65	0	0.00	26.55	3	14,618	0.02%
2020/07/30	9	26.19	2	26.35	26.45	7	14,656	0.05%
2020/07/29	24	25.94	19	26.13	26.10	5	14,649	0.03%
2020/07/28	18	26.56	16	26.60	26.50	2	14,507	0.01%
2020/07/27	67	27.61	6	27.08	27.00	61	14,324	0.43%
2020/07/24	8	29.48	10	29.65	29.30	-2	13,863	-0.01%
2020/07/23	40	29.91	6	30.09	30.00	34	13,831	0.25%
2020/07/22	16	29.73	7	29.74	29.85	9	13,793	0.07%
2020/07/21	14	29.41	2	29.55	29.45	12	13,754	0.09%
2020/07/20	8	29.26	11	29.40	29.50	-3	13,691	-0.02%
2020/07/17	17	30.35	3	30.50	29.70	14	13,678	0.10%
2020/07/16	13	29.79	16	29.64	29.95	-3	13,319	-0.02%
2020/07/15	10	28.60	4	28.79	28.70	6	12,869	0.05%
2020/07/14	6	28.42	0	0.00	28.35	6	12,851	0.05%
2020/07/10	3	28.63	13	28.65	28.30	-10	12,950	-0.08%
2020/07/09	9	29.00	9	29.06	28.95	0	12,859	0.00%
2020/07/08	5	28.86	0	0.00	28.95	5	12,805	0.04%
2020/07/07	1	29.10	13	29.16	29.15	-12	12,773	-0.09%
2020/07/06	10	29.08	0	0.00	29.05	10	12,761	0.08%
2020/07/03	1	29.10	0	0.00	29.00	1	12,833	0.01%
2020/07/01	18	28.76	5	28.80	28.75	13	13,069	0.10%
2020/06/30	0	0.00	12	28.78	28.80	-12	13,043	-0.09%
2020/06/29	1	28.35	4	28.40	28.50	-3	13,132	-0.02%
2020/06/24	2	29.00	0	0.00	28.95	2	13,135	0.02%
2020/06/23	2	29.10	2	29.20	29.10	0	13,239	0.00%
2020/06/22	6	28.88	3	29.03	29.00	3	13,282	0.02%
2020/06/19	7	28.86	9	28.81	28.50	-2	13,298	-0.02%
2020/06/18	1	28.80	0	0.00	28.75	1	12,899	0.01%
2020/06/16	0	0.00	1	29.05	29.05	-1	13,131	-0.01%
2020/06/15	15	28.46	2	28.50	28.30	13	13,300	0.10%
2020/06/12	12	28.55	12	28.47	28.90	0	13,353	0.00%
2020/06/11	9	29.74	20	29.35	29.35	-11	13,386	-0.08%
2020/06/10	3	30.13	7	30.08	30.25	-4	13,319	-0.03%
2020/06/09	10	30.36	3	30.28	30.25	7	13,570	0.05%
2020/06/08	13	30.08	15	30.23	30.40	-2	13,595	-0.01%
2020/06/05	21	30.05	7	30.11	30.20	14	13,451	0.10%
2020/06/04	4	30.05	3	30.08	30.15	1	13,406	0.01%
2020/06/03	17	30.04	16	30.13	30.10	1	13,426	0.01%
2020/06/02	1	29.65	5	29.50	29.40	-4	13,323	-0.03%
2020/06/01	8	29.53	19	29.50	29.40	-11	12,974	-0.08%
2020/05/29	4	28.90	7	29.09	29.55	-3	12,915	-0.02%
2020/05/28	68	29.26	16	29.48	29.00	52	12,634	0.41%
2020/05/27	62	29.91	29	29.59	29.65	33	12,217	0.27%
2020/05/26	24	28.86	70	29.04	29.60	-46	11,611	-0.40%
2020/05/25	31	27.42	3	27.55	27.50	28	11,047	0.25%
2020/05/22	27	27.73	0	0.00	27.50	27	10,984	0.25%
2020/05/21	10	27.98	10	28.20	28.45	0	10,759	0.00%
2020/05/20	1	27.10	1	27.25	27.40	0	10,483	0.00%
2020/05/19	11	27.04	8	27.32	27.45	3	10,489	0.03%
2020/05/18	0	0.00	1	26.90	26.70	-1	10,325	-0.01%
2020/05/15	9	26.75	2	26.95	26.65	7	10,262	0.07%
2020/05/14	12	26.94	7	26.99	26.95	5	10,183	0.05%
2020/05/13	6	27.58	1	27.65	27.55	5	10,022	0.05%
2020/05/12	7	27.86	1	28.05	27.75	6	9,962	0.06%
2020/05/11	1	28.20	5	28.25	28.10	-4	9,872	-0.04%
2020/05/08	11	27.94	19	27.96	27.75	-8	9,706	-0.08%
2020/05/07	5	27.10	11	27.15	27.35	-6	9,495	-0.06%
2020/05/06	30	27.41	2	27.43	27.30	28	9,474	0.30%
2020/05/05	7	27.91	3	27.90	27.90	4	9,376	0.04%
2020/05/04	12	28.03	4	27.84	28.10	8	9,382	0.09%
2020/04/30	4	27.91	11	27.92	28.20	-7	9,314	-0.08%
2020/04/29	5	27.16	24	27.50	27.85	-19	9,177	-0.21%
2020/04/28	12	27.41	5	27.63	27.20	7	9,097	0.08%
2020/04/27	2	27.38	9	27.54	27.80	-7	9,200	-0.08%
2020/04/24	6	26.68	5	26.71	26.60	1	9,080	0.01%
2020/04/23	2	26.83	1	27.05	26.80	1	9,016	0.01%
2020/04/22	4	26.49	4	26.71	26.95	0	8,917	0.00%
2020/04/21	14	27.80	13	27.70	27.30	1	8,813	0.01%
2020/04/20	2	28.75	7	28.82	28.90	-5	8,633	-0.06%
2020/04/17	27.1	28.76	0	0.00	28.55	27.1	8,610	0.31%
2020/04/16	7	28.91	1	29.00	28.80	6	8,515	0.07%
2020/04/15	1	29.35	0	0.00	29.50	1	8,415	0.01%
2020/04/14	0	0.00	1	28.15	28.80	-1	8,310	-0.01%
2020/04/13	1	28.00	0	0.00	27.90	1	8,254	0.01%
2020/04/09	4	28.00	0	0.00	28.00	4	8,183	0.05%
2020/04/08	0	0.00	5	27.35	27.30	-5	8,102	-0.06%
2020/04/07	2	27.03	0	0.00	26.90	2	7,955	0.03%
2020/04/06	2	26.18	1	26.55	26.30	1	7,780	0.01%
2020/04/01	1	26.00	0	0.00	26.20	1	7,564	0.01%
2020/03/30	1	26.00	0	0.00	26.40	1	7,222	0.01%
2020/03/27	1.4	26.56	1	26.55	26.50	0.4	7,103	0.01%
2020/03/26	1	25.60	1	25.95	25.75	0	7,008	0.00%
2020/03/25	18	25.23	3	25.35	25.20	15	6,976	0.22%
2020/03/24	2	24.45	1	24.35	24.05	1	6,844	0.01%
2020/03/23	2	22.90	1	23.65	23.00	1	6,793	0.01%
2020/03/20	2	24.88	3	24.92	23.35	-1	6,717	-0.01%
2020/03/19	5	22.94	0	0.00	22.90	5	6,479	0.08%
2020/03/18	4	25.50	2	25.90	25.40	2	6,255	0.03%
2020/03/13	13	27.99	2	27.83	28.30	11	5,764	0.19%
2020/03/10	6	31.80	0	0.00	31.75	6	5,237	0.11%
2020/03/09	4	32.38	0	0.00	32.05	4	5,207	0.08%
2020/03/06	1	33.55	1	33.65	33.10	0	5,101	0.00%
2020/03/05	2	34.13	0	0.00	34.15	2	5,069	0.04%
2020/03/04	1	34.25	2	34.05	34.10	-1	5,116	-0.02%
2020/03/03	2	33.40	0	0.00	33.30	2	5,049	0.04%
2020/03/02	4	33.03	1	33.40	33.05	3	5,006	0.06%
2020/02/27	0	0.00	1	34.00	34.10	-1	5,091	-0.02%
2020/02/25	5	34.45	0	0.00	34.45	5	4,975	0.10%
2020/02/24	0	0.00	3	34.85	34.50	-3	4,970	-0.06%
2020/02/20	6	35.09	0	0.00	35.00	6	4,988	0.12%
2020/02/19	0	0.00	2	35.55	35.55	-2	5,048	-0.04%
2020/02/14	2	35.05	0	0.00	34.80	2	5,320	0.04%
2020/02/12	2	34.95	0	0.00	34.90	2	5,297	0.04%
2020/02/11	1.2	34.97	0	0.00	34.85	1.2	5,271	0.02%
2020/02/10	1	34.05	2	34.43	34.40	-1	5,284	-0.02%
2020/02/07	5	34.75	0	0.00	34.80	5	5,257	0.10%
2020/02/05	2	34.50	0	0.00	34.55	2	5,262	0.04%
2020/02/04	2	34.93	0	0.00	34.90	2	5,275	0.04%
2020/02/03	3	34.50	0	0.00	34.55	3	5,271	0.06%
2020/01/31	16	35.14	4	35.20	35.10	12	5,254	0.23%
2020/01/30	18	36.08	30	36.13	35.20	-12	5,193	-0.23%
2020/01/17	1	38.85	0	0.00	38.80	1	5,002	0.02%
2020/01/14	3	39.02	0	0.00	39.05	3	5,297	0.06%
2020/01/13	0	0.00	2	39.15	39.05	-2	5,473	-0.04%
2020/01/10	10	38.90	0	0.00	39.00	10	5,719	0.17%
2020/01/08	2	38.80	1	38.70	38.70	1	5,998	0.02%
2020/01/07	0	0.00	2	39.15	39.20	-2	6,031	-0.03%
2020/01/03	0	0.00	5	39.75	39.70	-5	6,209	-0.08%
2019/12/31	2	39.30	0	0.00	39.20	2	6,239	0.03%
2019/12/30	8	39.50	1	39.35	39.35	7	6,259	0.11%
2019/12/27	0	0.00	2	39.60	39.60	-2	6,281	-0.03%
2019/12/26	4	39.50	0	0.00	39.60	4	6,326	0.06%
2019/12/24	1	39.70	0	0.00	39.70	1	6,488	0.02%
2019/12/23	0	0.00	5	40.09	39.95	-5	6,621	-0.08%
2019/12/20	0	0.00	2	39.90	40.20	-2	6,646	-0.03%
2019/12/18	2	39.35	1	39.30	39.20	1	6,593	0.02%
2019/12/16	5	38.91	0	0.00	38.85	5	6,597	0.08%
2019/12/12	3	39.22	0	0.00	39.05	3	6,578	0.05%
2019/12/11	8	38.97	0	0.00	39.20	8	6,565	0.12%
2019/12/09	17	39.06	3	39.00	39.05	14	6,654	0.21%
2019/12/06	1	39.00	0	0.00	39.05	1	6,676	0.01%
2019/12/05	1	38.90	0	0.00	39.00	1	6,690	0.01%
2019/12/04	10	38.68	0	0.00	38.60	10	6,720	0.15%
2019/11/18	0	0.00	30	40.42	40.35	-30	6,888	-0.44%
2019/11/15	32	41.53	0	0.00	41.05	32	6,792	0.47%
2019/11/14	0.1	41.85	1	41.80	41.85	-0.9	6,641	-0.01%
2019/11/12	0	0.00	1	41.15	41.30	-1	6,714	-0.01%
2019/11/05	1	41.15	0	0.00	41.45	1	6,631	0.02%
2019/11/04	0	0.00	154	41.79	41.65	-154	6,607	-2.33%	大賣/鉅額交易
2019/11/01	155	41.45	0	0.00	41.55	155	6,568	2.36%	大買/鉅額交易
2019/10/22	0.1	41.20	0	0.00	41.20	0.1	6,504	0.00%
2019/10/21	7	41.87	2	41.55	41.55	5	6,421	0.08%
2019/10/18	0	0.00	2	41.00	41.05	-2	6,269	-0.03%
2019/10/17	0	0.00	1	40.15	40.75	-1	6,125	-0.02%
2019/10/16	0	0.00	1	39.50	39.85	-1	5,933	-0.02%
2019/10/15	1	39.25	0	0.00	39.30	1	5,884	0.02%
2019/10/14	1	39.50	0	0.00	39.35	1	5,886	0.02%
2019/10/09	0	0.00	3	39.70	39.70	-3	5,831	-0.05%
2019/10/08	0	0.00	1	39.00	39.00	-1	5,764	-0.02%
2019/10/07	1	39.40	0.2	39.35	39.45	0.8	5,732	0.01%
2019/10/04	2	39.10	1	39.30	39.30	1	5,778	0.02%
2019/10/03	2	39.08	0	0.00	39.10	2	5,789	0.03%
2019/10/02	0	0.00	1	39.70	39.75	-1	5,831	-0.02%
2019/09/27	1	39.95	0	0.00	39.75	1	5,821	0.02%
2019/09/26	0	0.00	10	39.85	39.80	-10	5,823	-0.17%
2019/09/25	10	39.40	0	0.00	39.30	10	5,765	0.17%
2019/09/24	0	0.00	20	39.45	39.25	-20	5,750	-0.35%
2019/09/20	2	38.80	0	0.00	39.10	2	5,844	0.03%
2019/09/17	0	0.00	2	39.00	39.00	-2	5,873	-0.03%
2019/09/16	0.1	39.05	1	39.15	39.15	-0.9	5,935	-0.02%
2019/09/12	1	39.50	0	0.00	39.15	1	6,014	0.02%
2019/09/11	4	39.48	0	0.00	39.50	4	6,018	0.07%
2019/09/10	0	0.00	3	39.33	39.45	-3	5,991	-0.05%
2019/09/09	0	0.00	1	39.65	39.45	-1	5,982	-0.02%
2019/09/06	23	40.02	0	0.00	39.70	23	5,962	0.39%
2019/09/05	1	39.90	0	0.00	39.85	1	5,961	0.02%
2019/09/04	0	0.00	8	39.34	39.45	-8	5,899	-0.14%
2019/09/03	0	0.00	5	39.20	39.10	-5	5,915	-0.08%
2019/09/02	10	39.00	1	39.30	39.00	9	5,943	0.15%
2019/08/30	1	39.00	1	39.05	39.20	0	5,946	0.00%
2019/08/27	4	37.96	0	0.00	37.90	4	5,897	0.07%
2019/08/26	1	37.85	1	37.95	37.90	0	5,877	0.00%
2019/08/23	1	38.45	4	38.45	38.60	-3	5,952	-0.05%
2019/08/22	1	38.05	1	38.20	38.25	0	5,925	0.00%
2019/08/21	6	38.29	1	38.40	38.30	5	5,955	0.08%
2019/08/20	0	0.00	1	37.90	38.15	-1	5,876	-0.02%
2019/08/19	0.1	37.75	0	0.00	37.70	0.1	5,859	0.00%
2019/08/16	0	0.00	1	37.90	38.00	-1	5,877	-0.02%
2019/08/15	10	37.78	3	37.90	38.00	7	5,866	0.12%
2019/08/14	1	36.95	0	0.00	37.00	1	5,853	0.02%
2019/08/13	6	37.17	0	0.00	36.95	6	5,911	0.10%
2019/08/12	1	36.95	2	36.93	37.15	-1	6,027	-0.02%
2019/08/08	1	36.85	1	37.00	37.25	0	6,112	0.00%
2019/08/07	4	36.79	0	0.00	36.75	4	6,151	0.07%
2019/08/06	3	36.68	0	0.00	37.10	3	6,189	0.05%
2019/08/05	4	37.08	4	37.26	37.50	0	6,166	0.00%
2019/08/02	3.1	36.97	1	37.25	36.90	2.1	6,129	0.03%
2019/08/01	3	37.82	0	0.00	37.55	3	6,105	0.05%
2019/07/31	1	38.25	1	38.40	38.45	0	6,063	0.00%
2019/07/30	1	38.25	1	38.50	38.05	0	5,969	0.00%
2019/07/29	1	38.45	1	38.60	38.45	0	5,972	0.00%
2019/07/26	1	38.80	8	38.79	38.80	-7	5,993	-0.12%
2019/07/25	1	39.15	1	39.30	39.25	0	5,933	0.00%
2019/07/24	3	39.43	3	39.40	39.45	0	5,867	0.00%
2019/07/23	1	39.05	5	39.12	39.20	-4	5,811	-0.07%
2019/07/22	5	39.08	5	39.08	39.15	0	5,756	0.00%
2019/07/19	0	0.00	9	39.38	39.20	-9	5,738	-0.16%
2019/07/18	2	38.93	0	0.00	38.70	2	5,657	0.04%
2019/07/17	3	38.90	0	0.00	38.80	3	5,688	0.05%
2019/07/16	3	38.57	2	38.60	38.80	1	5,666	0.02%
2019/07/15	2.5	38.22	2	38.33	38.45	0.5	5,594	0.01%
2019/07/12	1	38.35	1	38.50	38.40	0	5,641	0.00%
2019/07/11	1	38.35	1	38.50	38.45	0	5,695	0.00%
2019/07/10	1	38.45	1	38.30	38.20	0	5,689	0.00%
2019/07/08	3	37.80	1	37.70	37.85	2	5,665	0.04%
2019/07/04	0	0.00	2	38.83	39.15	-2	5,645	-0.04%
2019/07/03	3	39.10	3	39.30	39.05	0	5,590	0.00%
2019/07/02	2	39.20	0	0.00	39.30	2	5,585	0.04%
2019/06/27	1	39.05	0	0.00	39.00	1	5,613	0.02%
2019/06/26	1	39.05	2	38.83	38.60	-1	5,617	-0.02%
2019/06/25	1.1	38.19	1	38.35	38.05	0.1	5,658	0.00%
2019/06/24	2	38.18	2	38.35	38.45	0	5,790	0.00%
2019/06/21	2	38.10	4	38.20	38.20	-2	5,794	-0.03%
2019/06/20	7	38.00	1	38.20	37.85	6	5,747	0.10%
2019/06/19	1	37.75	2	37.83	38.00	-1	5,696	-0.02%
2019/06/18	17	37.48	19	37.46	37.50	-2	5,679	-0.04%
2019/06/17	3	37.55	2	37.53	37.50	1	5,735	0.02%
2019/06/14	2	37.33	3	37.18	37.10	-1	5,732	-0.02%
2019/06/13	1	37.35	1	37.50	37.40	0	5,727	0.00%
2019/06/12	3	37.58	1	37.70	37.80	2	5,712	0.04%
2019/06/11	7	37.75	3	37.83	37.70	4	5,706	0.07%
2019/06/10	2	37.40	6	37.47	37.50	-4	5,632	-0.07%
2019/06/06	2	37.10	0	0.00	37.20	2	5,621	0.04%
2019/06/05	0	0.00	1	36.75	36.70	-1	5,659	-0.02%
2019/06/04	2	36.40	0	0.00	36.50	2	5,637	0.04%
2019/06/03	3	36.00	1	36.15	36.10	2	5,674	0.04%
2019/05/31	1	35.95	0	0.00	35.85	1	5,646	0.02%
2019/05/30	2	35.98	2	36.25	36.30	0	5,629	0.00%
2019/05/29	2	35.63	1	35.70	35.70	1	5,631	0.02%
2019/05/28	1	35.70	1	35.75	35.75	0	5,732	0.00%
2019/05/27	1	35.55	0	0.00	35.55	1	5,664	0.02%
2019/05/24	1	35.90	1	36.05	35.90	0	5,695	0.00%
2019/05/23	3	35.58	2	35.63	35.75	1	5,721	0.02%
2019/05/22	3	35.85	2	36.03	36.05	1	5,702	0.02%
2019/05/21	0	0.00	1	36.00	36.10	-1	5,708	-0.02%
2019/05/20	3	35.92	3	36.17	36.05	0	5,627	0.00%
2019/05/17	2	36.08	1	36.45	35.75	1	5,575	0.02%
2019/05/16	1.1	36.42	1	35.75	36.15	0.1	5,472	0.00%
2019/05/15	1	35.45	0	0.00	35.30	1	5,436	0.02%
2019/05/14	3	35.15	2	35.25	35.30	1	5,496	0.02%
2019/05/13	1	35.95	2	36.00	35.90	-1	5,509	-0.02%
2019/05/09	1	36.25	0	0.00	36.20	1	5,674	0.02%
2019/05/06	1	36.50	1	36.45	36.45	0	5,712	0.00%
2019/05/03	1	36.60	0	0.00	36.70	1	5,754	0.02%
2019/05/02	0	0.00	1	37.15	37.05	-1	5,775	-0.02%
2019/04/30	0.1	37.40	0	0.00	37.55	0.1	5,774	0.00%
2019/04/29	2	37.40	0	0.00	37.50	2	5,751	0.03%
2019/04/25	1	37.55	1	37.60	37.40	0	5,816	0.00%
2019/04/24	1	37.60	0	0.00	37.65	1	5,898	0.02%
2019/04/23	0	0.00	7	37.60	37.50	-7	5,959	-0.12%
2019/04/22	1	37.25	2	37.48	37.60	-1	5,930	-0.02%
2019/04/19	2	37.38	0	0.00	37.35	2	5,960	0.03%
2019/04/18	0	0.00	10	37.75	37.50	-10	5,992	-0.17%
2019/04/17	0	0.00	1	37.10	37.80	-1	6,005	-0.02%
2019/04/15	1	36.70	1	36.75	36.65	0	5,942	0.00%
2019/04/11	1	36.55	1	36.75	36.30	0	5,937	0.00%
2019/04/10	1	36.20	1	36.50	36.50	0	5,871	0.00%
2019/04/08	1	36.35	1	36.65	36.40	0	5,852	0.00%
2019/04/03	0	0.00	1	36.10	36.35	-1	5,766	-0.02%
2019/04/02	3	36.30	3	36.12	36.10	0	5,729	0.00%
2019/04/01	1	36.50	0	0.00	36.65	1	5,610	0.02%
2019/03/29	1	36.60	3	36.85	37.55	-2	5,450	-0.04%
2019/03/28	2	36.05	1	36.30	36.85	1	5,351	0.02%
2019/03/27	5	37.15	0	0.00	36.85	5	5,182	0.10%
2019/03/26	3	37.87	3	37.83	37.90	0	5,034	0.00%
2019/03/22	0	0.00	3	38.12	38.25	-3	5,056	-0.06%
2019/03/15	1	39.05	1	39.25	39.25	0	5,418	0.00%
2019/03/14	1	38.65	5	39.13	39.10	-4	5,391	-0.07%
2019/03/13	1	38.70	1	38.95	38.90	0	5,412	0.00%
2019/03/11	2.1	38.31	1	38.55	38.55	1.1	5,501	0.02%
2019/03/08	0	0.00	2	39.00	38.95	-2	5,485	-0.04%
2019/03/07	1	39.10	0	0.00	38.75	1	5,569	0.02%
2019/03/06	4	39.03	2	39.28	39.30	2	5,570	0.04%
2019/03/04	2	38.25	2	38.48	38.65	0	5,485	0.00%
2019/02/27	1	38.30	1	38.50	38.80	0	5,392	0.00%
2019/02/26	1	37.50	1	37.70	38.00	0	5,283	0.00%
2019/02/22	1	37.90	1	38.10	38.15	0	5,211	0.00%
2019/02/21	0	0.00	1	37.50	37.85	-1	5,213	-0.02%
2019/02/20	1	37.25	2	37.48	37.50	-1	5,183	-0.02%
2019/02/15	0	0.00	0.1	37.00	37.05	-0.1	5,093	0.00%
2019/02/14	0	0.00	1	37.10	37.05	-1	5,086	-0.02%
2019/02/13	1	36.60	0	0.00	37.10	1	5,032	0.02%
2019/02/12	0	0.00	6	37.03	37.15	-6	4,957	-0.12%
2019/02/11	2	36.88	2	36.85	36.65	0	4,902	0.00%
2019/01/29	0	0.00	10	36.50	36.55	-10	4,729	-0.21%
2019/01/25	1	35.95	5	36.28	36.05	-4	4,649	-0.09%
2019/01/24	5	36.36	2	36.48	36.25	3	4,597	0.07%
2019/01/23	0	0.00	4	36.01	36.30	-4	4,561	-0.09%
2019/01/22	1	35.40	9	35.78	35.45	-8	4,540	-0.18%
2019/01/18	1	35.60	0	0.00	35.60	1	4,542	0.02%
2019/01/17	2	35.53	1.1	35.47	35.65	0.9	4,497	0.02%
2019/01/16	10	35.60	3	35.65	35.55	7	4,450	0.16%
2019/01/15	0	0.00	1	34.95	35.10	-1	4,347	-0.02%
2019/01/11	2	34.63	0	0.00	34.55	2	4,268	0.05%
2019/01/10	0	0.00	1	34.25	34.45	-1	4,244	-0.02%
2019/01/09	0	0.00	14	34.59	34.70	-14	4,212	-0.33%
2019/01/07	1	34.00	2	33.75	33.90	-1	4,158	-0.02%
2019/01/04	0	0.00	39	33.17	33.40	-39	4,153	-0.94%
2019/01/03	13	32.85	2	32.93	33.00	11	4,302	0.26%
2019/01/02	1	32.10	1	32.30	32.20	0	4,289	0.00%
2018/12/28	0	0.00	1	32.55	32.60	-1	4,313	-0.02%
2018/12/27	1	32.40	1	32.35	32.15	0	4,328	0.00%
2018/12/26	2	31.93	1	32.00	31.70	1	4,368	0.02%
2018/12/22	0	0.00	1.1	32.28	32.05	-1.1	4,481	-0.02%
2018/12/21	1	32.30	0	0.00	32.15	1	4,568	0.02%
2018/12/20	1	32.45	1	32.70	32.70	0	4,560	0.00%
2018/12/19	1	32.75	0	0.00	32.70	1	4,588	0.02%
2018/12/17	0	0.00	1	32.45	32.30	-1	4,596	-0.02%
2018/12/14	11	31.27	1	31.60	31.90	10	4,578	0.22%
2018/12/13	5	31.56	3	31.45	31.85	2	4,599	0.04%
2018/12/12	24.1	31.08	4	31.13	31.20	20.1	4,582	0.44%
2018/12/11	7	31.03	5	30.86	30.80	2	4,524	0.04%
2018/12/10	7	32.16	4	31.99	31.90	3	4,321	0.07%
2018/12/07	4	33.56	4	33.69	33.80	0	4,191	0.00%
2018/12/06	3	33.25	2	33.45	33.55	1	4,243	0.02%
2018/12/04	1	34.05	1	34.20	34.10	0	4,271	0.00%
2018/12/03	1	33.95	2	34.05	34.15	-1	4,199	-0.02%
2018/11/30	0	0.00	2	33.23	33.50	-2	4,166	-0.05%
2018/11/29	1	32.75	1	32.60	32.65	0	4,105	0.00%
2018/11/27	1	33.05	0	0.00	33.10	1	4,000	0.02%
2018/11/26	4	33.31	4	33.33	33.30	0	4,024	0.00%
2018/11/23	4	32.91	4	32.93	32.90	0	4,031	0.00%
2018/11/22	2	33.53	0	0.00	33.25	2	4,024	0.05%
2018/11/21	1	33.50	2	33.73	33.70	-1	4,046	-0.02%
2018/11/20	5	33.34	10	33.56	33.65	-5	4,013	-0.12%
2018/11/19	0	0.00	2	33.23	33.35	-2	3,978	-0.05%
2018/11/16	2.1	32.77	2	32.45	32.60	0.1	3,978	0.00%
2018/11/15	2	32.43	2	32.58	32.70	0	4,022	0.00%
2018/11/14	0	0.00	1	32.50	32.70	-1	4,058	-0.02%
2018/11/13	5	32.25	2	32.20	32.50	3	4,092	0.07%
2018/11/12	1	32.10	2	32.28	32.25	-1	4,107	-0.02%
2018/11/09	1	31.50	1	31.40	31.50	0	4,175	0.00%
2018/11/08	4	32.28	1	32.30	32.30	3	4,200	0.07%
2018/11/07	0	0.00	1	32.00	32.20	-1	4,169	-0.02%
2018/10/29	0	0.00	2	30.38	30.40	-2	4,154	-0.05%
2018/10/19	1	29.65	1	29.90	29.70	0	4,527	0.00%
2018/10/18	0	0.00	1	29.65	29.60	-1	4,539	-0.02%
2018/10/16	1.1	29.45	0	0.00	29.35	1.1	4,562	0.02%
2018/10/12	1	29.20	0	0.00	29.80	1	4,583	0.02%
2018/10/11	4	29.91	0	0.00	29.20	4	4,673	0.09%
2018/10/05	1	31.25	0	0.00	31.50	1	4,599	0.02%
2018/09/27	0	0.00	1	32.50	32.50	-1	4,675	-0.02%
2018/09/25	0.1	32.30	0	0.00	32.10	0.1	4,693	0.00%
2018/09/19	1	31.90	0	0.00	31.95	1	4,794	0.02%
2018/09/18	3	31.85	0	0.00	31.80	3	4,892	0.06%
2018/09/12	2	31.28	0	0.00	31.50	2	5,029	0.04%
2018/09/06	0	0.00	2	32.93	32.80	-2	5,582	-0.04%
2018/08/30	0.1	34.00	1	33.75	33.80	-0.9	5,654	-0.02%
2018/08/28	1	33.80	0	0.00	33.80	1	5,962	0.02%
2018/08/27	0	0.00	10	33.50	33.75	-10	5,967	-0.17%
2018/08/20	0	0.00	1	33.10	33.05	-1	6,031	-0.02%
2018/08/17	2	32.43	0	0.00	32.30	2	6,056	0.03%
2018/08/14	0	0.00	1	33.50	33.60	-1	6,034	-0.02%
2018/08/09	1	33.40	0	0.00	33.35	1	6,460	0.02%
2018/08/07	0	0.00	2	33.45	33.30	-2	6,448	-0.03%
2018/08/06	0	0.00	8	33.48	33.45	-8	6,422	-0.12%
2018/08/03	3	33.57	0	0.00	33.50	3	6,412	0.05%
2018/07/30	2	33.90	0	0.00	33.95	2	6,189	0.03%
2018/07/27	10	35.00	1	35.00	34.95	9	6,061	0.15%
2018/07/26	2	34.68	0	0.00	34.75	2	6,034	0.03%
2018/07/25	0	0.00	1	34.65	34.75	-1	6,009	-0.02%
2018/07/24	0	0.00	1	34.20	34.30	-1	5,948	-0.02%
2018/07/20	1	34.25	0	0.00	33.90	1	6,000	0.02%
2018/07/19	10	34.45	10	33.95	34.30	0	5,994	0.00%
2018/07/16	1	33.65	0	0.00	33.60	1	5,918	0.02%
2018/07/13	2	33.80	0	0.00	33.80	2	5,966	0.03%
2018/07/10	1	33.65	0	0.00	33.90	1	6,258	0.02%
2018/07/09	0	0.00	10	33.50	33.65	-10	6,323	-0.16%
2018/07/06	12	33.13	0	0.00	33.05	12	6,340	0.19%
2018/07/05	0	0.00	11	35.69	35.50	-11	6,280	-0.18%
2018/07/04	10	35.44	0	0.00	35.45	10	6,366	0.16%
2018/07/02	0	0.00	8	35.40	35.15	-8	6,350	-0.13%
2018/06/29	8	34.64	0	0.00	35.40	8	6,296	0.13%
2018/06/28	1	34.80	0	0.00	34.50	1	6,222	0.02%
2018/06/27	2	34.58	1	34.55	34.55	1	6,175	0.02%
2018/06/26	1	35.10	6	35.15	34.90	-5	6,038	-0.08%
2018/06/25	3	35.23	0	0.00	35.15	3	5,990	0.05%
2018/06/22	6	35.20	6	35.60	35.35	0	5,948	0.00%
2018/06/21	6	35.90	0	0.00	35.80	6	5,891	0.10%
2018/06/20	1	35.25	1	35.25	35.45	0	5,863	0.00%
2018/06/19	1	36.20	0	0.00	36.15	1	5,434	0.02%
2018/06/15	2	36.48	0	0.00	36.40	2	5,329	0.04%
2018/06/14	1	36.95	0	0.00	36.95	1	5,169	0.02%
2018/06/13	3	37.33	0	0.00	37.20	3	5,174	0.06%
2018/06/07	2	37.45	0	0.00	37.65	2	5,321	0.04%
2018/06/06	9	37.11	2	37.35	37.40	7	5,346	0.13%
2018/06/05	1	36.45	0	0.00	36.45	1	5,277	0.02%
2018/06/01	3	36.50	0	0.00	36.50	3	5,132	0.06%
2018/05/30	0.7	36.40	0	0.00	36.10	0.7	5,078	0.01%
2018/05/29	2	36.50	0	0.00	36.45	2	5,026	0.04%
2018/05/25	1	36.30	0	0.00	36.30	1	5,156	0.02%
2018/05/24	2	36.50	0	0.00	36.50	2	5,134	0.04%
2018/05/23	1	36.40	0	0.00	36.40	1	5,150	0.02%
2018/05/22	1	36.50	1	36.45	36.35	0	5,135	0.00%
2018/05/21	3	36.82	2	36.80	36.70	1	5,187	0.02%
2018/05/18	1	36.30	0	0.00	36.30	1	5,175	0.02%
2018/05/16	1	37.45	0	0.00	37.50	1	4,851	0.02%
2018/05/11	3	37.45	1	37.60	37.60	2	5,081	0.04%
2018/05/09	0	0.00	1	37.40	37.50	-1	5,147	-0.02%
2018/04/27	2	36.48	0	0.00	36.70	2	5,523	0.04%
2018/04/26	0	0.00	2	37.15	37.20	-2	5,596	-0.04%
2018/04/24	2	36.33	0	0.00	36.50	2	5,568	0.04%
2018/04/19	1	37.50	0	0.00	37.40	1	5,440	0.02%
2018/04/18	1	37.95	0	0.00	37.10	1	5,386	0.02%
2018/04/17	0	0.00	1	39.10	38.15	-1	5,241	-0.02%
2018/04/16	2	39.05	0	0.00	39.00	2	5,098	0.04%
2018/04/13	0	0.00	1	38.95	39.00	-1	5,062	-0.02%
2018/04/10	0	0.00	2	38.00	38.10	-2	4,979	-0.04%
2018/03/29	0	0.00	3	38.70	38.70	-3	4,773	-0.06%
2018/03/23	1	38.00	1	37.85	37.95	0	4,797	0.00%
2018/03/22	0	0.00	1	38.10	38.10	-1	4,836	-0.02%
2018/03/19	2	38.05	0	0.00	38.05	2	4,907	0.04%
2018/03/16	0	0.00	2	37.78	38.40	-2	4,853	-0.04%
2018/03/15	1	36.90	0	0.00	36.85	1	4,702	0.02%
2018/03/09	1	36.90	0	0.00	36.80	1	4,596	0.02%
2018/03/08	3	36.57	0	0.00	36.35	3	4,601	0.07%
2018/03/07	2	36.63	0	0.00	36.65	2	4,560	0.04%
2018/02/26	1	37.15	0	0.00	37.00	1	4,495	0.02%
2018/02/12	1	37.20	0	0.00	36.80	1	4,417	0.02%
2018/02/07	1	36.85	0	0.00	37.10	1	4,515	0.02%
2018/02/06	1	36.90	0	0.00	36.60	1	4,413	0.02%
2018/02/05	4	38.10	0	0.00	38.05	4	4,315	0.09%
2018/02/01	0	0.00	1	39.25	39.20	-1	4,249	-0.02%
2018/01/29	3	39.40	0	0.00	39.40	3	4,161	0.07%
2018/01/26	2	39.50	0	0.00	39.60	2	4,113	0.05%
2018/01/25	0	0.00	2	39.65	39.65	-2	4,068	-0.05%
2018/01/24	0	0.00	2	39.35	39.45	-2	3,984	-0.05%
2018/01/23	2	38.95	0	0.00	39.00	2	3,925	0.05%
2018/01/22	1	38.90	2	39.30	38.95	-1	3,841	-0.03%
2018/01/19	0	0.00	1	39.00	38.65	-1	3,758	-0.03%
2018/01/18	1	39.25	0	0.00	38.90	1	3,764	0.03%
2018/01/17	0	0.00	1	39.00	39.00	-1	3,737	-0.03%
2018/01/16	0	0.00	1	38.55	38.65	-1	3,710	-0.03%
2018/01/12	0	0.00	5	38.15	38.20	-5	3,755	-0.13%
2018/01/11	5	38.05	0	0.00	38.25	5	3,757	0.13%
2018/01/09	1	38.20	0	0.00	38.30	1	3,779	0.03%
2018/01/08	0	0.00	2	38.00	38.30	-2	3,779	-0.05%
2018/01/03	2	38.13	84	38.05	38.20	-82	3,806	-2.15%