寶成 (9904)-群益金鼎-三重券商分點個股進出

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
38.95
漲跌
▲0.55
漲幅
+1.43%
成交量
33,792張
產業
上市運動休閒▼0.46%
1067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－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重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
2024/05/16	28.1	39.57	3	39.58	38.95	25.1	14,583	0.17%
2024/05/15	51	38.64	0	0.00	38.40	51	14,144	0.36%
2024/05/14	2	38.55	8	38.57	38.30	-6	13,991	-0.04%
2024/05/10	3	37.05	18	37.01	37.20	-15	13,310	-0.11%
2024/05/09	5	36.86	8	37.05	36.50	-3	13,162	-0.02%
2024/05/08	6	36.32	4	36.50	36.60	2	13,074	0.02%
2024/05/07	4	35.30	1	36.00	36.20	3	13,028	0.02%
2024/05/03	2	36.00	0	0.00	35.90	2	12,640	0.02%
2024/04/30	1	36.10	300	36.18	36.15	-299	12,567	-2.38%	大賣/鉅額交易
2024/04/29	300	36.44	0	0.00	36.30	300	12,444	2.41%	大買/鉅額交易
2024/04/26	0	0.00	6	36.10	36.05	-6	12,280	-0.05%
2024/04/24	1	36.25	1	35.80	36.10	0	12,029	0.00%
2024/04/19	4	35.15	0	0.00	35.30	4	11,714	0.03%
2024/04/18	2	35.40	0	0.00	35.60	2	11,459	0.02%
2024/04/17	4	34.25	0	0.00	34.50	4	11,145	0.04%
2024/04/16	0	0.00	1	34.75	34.00	-1	11,024	-0.01%
2024/04/15	1	36.10	2	36.03	36.20	-1	10,744	-0.01%
2024/04/12	0	0.00	4	35.31	35.35	-4	10,653	-0.04%
2024/04/10	0	0.00	4	35.68	35.80	-4	10,519	-0.04%
2024/04/09	6	36.24	10	36.12	36.10	-4	10,466	-0.04%
2024/04/03	1	34.95	13	35.09	35.05	-12	10,183	-0.12%
2024/04/02	3	35.95	0	0.00	36.15	3	10,038	0.03%
2024/04/01	0	0.00	53	35.69	35.80	-53	9,940	-0.53%
2024/03/29	20	35.90	4	36.54	36.15	16	9,836	0.16%
2024/03/28	11	36.09	15	36.30	36.25	-4	9,328	-0.04%
2024/03/26	1	34.70	10	34.77	34.85	-9	8,966	-0.10%
2024/03/25	10	34.65	0	0.00	34.85	10	8,951	0.11%
2024/03/22	20	34.66	0	0.00	35.10	20	8,983	0.22%
2024/03/21	14	34.75	26	34.73	35.30	-12	8,976	-0.13%
2024/03/20	2	33.88	2	34.15	33.90	0	8,644	0.00%
2024/03/19	20	33.49	0	0.00	33.45	20	8,445	0.24%
2024/03/18	8	33.29	17	33.69	33.80	-9	8,308	-0.11%
2024/03/15	21	32.78	18	32.74	33.05	3	8,052	0.04%
2024/03/14	1	32.55	160	32.22	33.20	-159	7,435	-2.14%	大賣/鉅額交易
2024/03/13	5	32.10	9	32.23	32.20	-4	7,119	-0.06%
2024/03/12	3	31.45	10	31.89	31.95	-7	6,891	-0.10%
2024/03/08	3	30.30	0	0.00	30.45	3	6,503	0.05%
2024/03/06	0	0.00	0.3	30.35	30.30	-0.3	6,391	-0.01%
2024/03/05	4	30.80	1	30.60	30.60	3	6,451	0.05%
2024/03/04	2	30.48	0	0.00	30.65	2	6,346	0.03%
2024/03/01	0	0.00	17	30.51	30.60	-17	6,357	-0.27%
2024/02/29	6	30.18	0	0.00	30.50	6	6,296	0.10%
2024/02/23	16	30.18	0	0.00	30.05	16	6,074	0.26%
2024/02/22	1	30.15	0	0.00	30.15	1	6,115	0.02%
2024/02/21	2	30.30	12	30.50	30.20	-10	6,090	-0.16%
2024/02/20	13	30.24	0	0.00	30.20	13	6,106	0.21%
2024/02/19	1	30.35	0	0.00	30.35	1	6,135	0.02%
2024/02/15	1	30.50	0	0.00	30.50	1	6,231	0.02%
2024/02/05	0	0.00	3	31.15	31.15	-3	6,154	-0.05%
2024/02/01	0	0.00	10	31.65	31.65	-10	6,088	-0.16%
2024/01/30	10	31.55	17	31.83	31.65	-7	6,058	-0.12%
2024/01/29	10	31.20	0	0.00	31.35	10	5,976	0.17%
2024/01/23	0	0.00	8	30.40	30.55	-8	5,948	-0.13%
2024/01/19	8	30.10	0	0.00	30.30	8	5,929	0.13%
2024/01/16	0	0.00	0.2	30.65	30.60	-0.2	5,789	0.00%
2024/01/09	0	0.00	26	31.15	31.20	-26	5,893	-0.44%
2024/01/03	10	30.86	0	0.00	31.05	10	6,099	0.16%
2024/01/02	8	31.05	0	0.00	31.10	8	6,041	0.13%
2023/12/29	8	30.95	0	0.00	30.90	8	6,055	0.13%
2023/12/22	0	0.00	1	31.70	31.45	-1	6,208	-0.02%
2023/12/19	3	31.93	39	31.92	31.90	-36	5,963	-0.60%
2023/12/18	3	31.65	16	31.67	31.65	-13	5,862	-0.22%
2023/12/14	0	0.00	11	30.99	31.15	-11	5,619	-0.20%
2023/12/13	6	30.90	3	30.90	30.80	3	5,565	0.05%
2023/12/04	10	30.95	0	0.00	31.05	10	5,650	0.18%
2023/12/01	10	30.88	0	0.00	30.80	10	5,636	0.18%
2023/11/30	7	30.78	30	30.95	30.90	-23	5,649	-0.41%
2023/11/29	30	30.92	0	0.00	30.90	30	5,519	0.54%
2023/11/28	0	0.00	8	30.95	31.00	-8	5,545	-0.14%
2023/11/24	10	30.58	0	0.00	30.60	10	5,574	0.18%
2023/11/23	0	0.00	23	30.70	30.80	-23	5,573	-0.41%
2023/11/22	20	30.39	0	0.00	30.40	20	5,529	0.36%
2023/11/21	0	0.00	6	30.50	30.65	-6	5,531	-0.11%
2023/11/20	8	30.54	0	0.00	30.15	8	5,421	0.15%
2023/11/17	10	30.71	0.1	30.70	30.80	9.9	5,362	0.18%
2023/11/16	2	30.65	1	30.80	30.70	1	5,286	0.02%
2023/11/15	10	30.22	7	30.39	30.20	3	5,188	0.06%
2023/11/10	0	0.00	0.1	29.65	29.45	-0.1	4,977	0.00%
2023/11/09	0	0.00	20	29.70	29.60	-20	5,003	-0.40%
2023/11/08	2	29.50	1	29.65	29.70	1	5,016	0.02%
2023/11/06	0	0.00	3	29.55	29.55	-3	5,004	-0.06%
2023/11/02	13	29.10	0	0.00	29.35	13	4,943	0.26%
2023/10/30	0	0.00	0.2	29.10	28.95	-0.2	4,910	0.00%
2023/10/24	1	29.20	0	0.00	29.25	1	4,822	0.02%
2023/10/17	1	28.80	0	0.00	28.65	1	4,932	0.02%
2023/10/13	1	28.85	0	0.00	28.75	1	5,137	0.02%
2023/10/12	1	29.00	0	0.00	29.05	1	5,054	0.02%
2023/10/05	1	28.55	0	0.00	28.55	1	4,977	0.02%
2023/09/28	1	28.85	0	0.00	28.65	1	5,142	0.02%
2023/09/25	45.1	29.40	45	29.40	29.75	0.1	4,878	0.00%
2023/09/21	1	28.80	0	0.00	28.80	1	4,833	0.02%
2023/09/20	10	29.05	10	29.15	29.05	0	4,746	0.00%
2023/09/19	1	29.30	0	0.00	29.20	1	4,708	0.02%
2023/09/15	121	29.53	0	0.00	29.60	121	4,713	2.57%	大買/鉅額交易
2023/09/13	0	0.00	1	29.25	29.10	-1	4,628	-0.02%
2023/09/08	1	28.90	0	0.00	28.90	1	4,753	0.02%
2023/09/07	1	28.95	0	0.00	28.80	1	4,769	0.02%
2023/09/05	1	29.10	0	0.00	29.00	1	4,699	0.02%
2023/08/28	1	28.80	0	0.00	28.70	1	4,597	0.02%
2023/08/22	2	29.20	0	0.00	29.15	2	4,786	0.04%
2023/08/18	2	29.80	0	0.00	29.35	2	4,803	0.04%
2023/08/14	0	0.00	1	30.65	30.50	-1	4,884	-0.02%
2023/08/07	3	31.02	0	0.00	31.10	3	4,966	0.06%
2023/08/04	0	0.00	2	30.65	30.95	-2	4,991	-0.04%
2023/07/31	0	0.00	1	31.25	31.25	-1	4,979	-0.02%
2023/07/25	0	0.00	1	31.30	31.10	-1	5,084	-0.02%
2023/07/24	5	30.90	0	0.00	31.00	5	5,205	0.10%
2023/07/17	3	30.30	0	0.00	30.25	3	5,202	0.06%
2023/07/14	17	30.24	0	0.00	30.15	17	5,281	0.32%
2023/07/07	1	30.95	0	0.00	30.95	1	5,304	0.02%
2023/07/06	10	30.85	0	0.00	30.80	10	5,373	0.19%
2023/07/03	2	31.70	1	31.65	31.65	1	5,231	0.02%
2023/06/30	6	31.54	0	0.00	31.50	6	5,263	0.11%
2023/06/29	5	31.87	0	0.00	31.70	5	5,223	0.10%
2023/06/27	1	31.80	0	0.00	31.70	1	5,282	0.02%
2023/06/21	1	31.75	0	0.00	31.80	1	5,388	0.02%
2023/06/19	4	31.90	0	0.00	31.80	4	5,477	0.07%
2023/06/16	7	32.10	0	0.00	32.15	7	5,484	0.13%
2023/06/13	0	0.00	1	32.15	32.15	-1	5,792	-0.02%
2023/05/26	0	0.00	2	32.10	32.10	-2	6,052	-0.03%
2023/05/22	0	0.00	1	32.50	32.65	-1	6,179	-0.02%
2023/05/17	0	0.00	1	31.60	31.70	-1	6,307	-0.02%
2023/05/16	1	31.35	0	0.00	31.25	1	6,391	0.02%
2023/05/08	1	31.85	0	0.00	32.00	1	6,505	0.02%
2023/05/04	7	31.85	7	31.85	31.85	0	6,720	0.00%
2023/04/25	1	31.90	0	0.00	31.50	1	7,094	0.01%
2023/04/21	0	0.00	1	31.40	31.40	-1	6,965	-0.01%
2023/04/14	5	32.10	0	0.00	32.05	5	6,925	0.07%
2023/04/12	0	0.00	2	32.15	32.15	-2	7,040	-0.03%
2023/04/07	0	0.00	2	31.03	31.05	-2	7,014	-0.03%
2023/03/24	3	30.88	0	0.00	30.70	3	7,596	0.04%
2023/03/17	5	30.85	0	0.00	30.90	5	7,780	0.06%
2023/03/15	0	0.00	10	31.85	32.10	-10	7,697	-0.13%
2023/03/14	2	32.60	0	0.00	32.40	2	7,617	0.03%
2023/03/13	0	0.00	1	32.80	32.95	-1	7,616	-0.01%
2023/03/10	20	33.29	0	0.00	33.20	20	7,638	0.26%
2023/03/08	0	0.00	15	33.80	34.05	-15	7,851	-0.19%
2023/03/06	0	0.00	1	34.00	34.00	-1	7,994	-0.01%
2023/03/03	0	0.00	1	34.10	33.95	-1	8,029	-0.01%
2023/03/02	0	0.00	3	33.75	33.80	-3	8,226	-0.04%
2023/03/01	11	33.40	10	33.40	33.45	1	8,241	0.01%
2023/02/24	0.1	33.50	0	0.00	33.60	0.1	8,245	0.00%
2023/02/23	2	33.50	0	0.00	33.45	2	8,257	0.02%
2023/02/22	0	0.00	7	33.47	33.55	-7	8,407	-0.08%
2023/02/21	2	33.55	1	33.60	33.60	1	8,485	0.01%
2023/02/20	1	33.95	0	0.00	34.00	1	8,682	0.01%
2023/02/17	4	34.23	0	0.00	34.30	4	9,622	0.04%
2023/02/16	3	34.50	0	0.00	34.65	3	10,137	0.03%
2023/02/15	3	34.23	1	34.20	34.15	2	10,058	0.02%
2023/02/14	0	0.00	15	34.22	34.45	-15	9,966	-0.15%
2023/02/08	0.2	33.55	5	33.50	33.65	-4.8	9,816	-0.05%
2023/02/07	0	0.00	1	33.55	33.30	-1	9,814	-0.01%
2023/02/03	0	0.00	12	33.90	33.95	-12	9,773	-0.12%
2023/02/02	6.3	33.60	1	33.65	33.60	5.3	9,742	0.05%
2023/02/01	11	33.83	11	34.48	33.85	0	9,620	0.00%
2023/01/31	10	34.25	1	34.35	34.30	9	9,490	0.09%
2023/01/30	2	33.95	1	34.90	34.25	1	9,289	0.01%
2023/01/17	1	34.30	11	34.15	34.30	-10	9,088	-0.11%
2023/01/13	0	0.00	1	34.10	34.15	-1	9,061	-0.01%
2023/01/12	10	33.85	2	33.85	33.95	8	9,281	0.09%
2023/01/11	0	0.00	1	33.95	33.85	-1	9,243	-0.01%
2023/01/10	0	0.00	1	34.15	34.25	-1	9,240	-0.01%
2023/01/09	0	0.00	2	34.00	34.10	-2	9,203	-0.02%
2023/01/04	10	34.10	3	33.95	33.95	7	9,191	0.08%
2022/12/30	0	0.00	6	34.42	34.20	-6	9,130	-0.07%
2022/12/29	0	0.00	4	33.58	33.90	-4	9,007	-0.04%
2022/12/28	3	33.83	1.9	33.82	33.80	1.1	8,966	0.01%
2022/12/27	1	33.90	6	33.90	33.90	-5	8,975	-0.06%
2022/12/26	6	34.12	5.2	33.65	33.70	0.9	8,991	0.01%
2022/12/23	0	0.00	41	33.82	34.05	-41	9,116	-0.45%
2022/12/22	7.8	34.03	16	33.96	33.90	-8.2	9,247	-0.09%
2022/12/21	17.1	33.46	13	33.28	33.40	4.1	9,109	0.05%
2022/12/20	0	0.00	3.1	33.11	32.90	-3.1	9,028	-0.03%
2022/12/19	0	0.00	2	32.60	33.30	-2	8,954	-0.02%
2022/12/16	0	0.00	0.7	32.82	32.75	-0.7	8,856	-0.01%
2022/12/15	2	33.20	63	33.24	33.30	-61	8,812	-0.69%
2022/12/14	1	33.05	0	0.00	33.00	1	8,796	0.01%
2022/12/13	2	32.40	4	32.45	32.40	-2	8,773	-0.02%
2022/12/12	0.2	32.85	0	0.00	32.90	0.2	8,656	0.00%
2022/12/09	12.2	33.10	0	0.00	33.05	12.2	8,702	0.14%
2022/12/08	11.2	33.08	16	33.35	33.40	-4.9	8,639	-0.06%
2022/12/07	17	32.48	0.4	32.45	32.40	16.6	8,457	0.20%
2022/12/05	3	32.65	0	0.00	32.55	3	8,548	0.04%
2022/12/02	0	0.00	6	32.64	32.55	-6	8,611	-0.07%
2022/12/01	0.8	32.59	4	32.76	32.60	-3.3	8,585	-0.04%
2022/11/30	0.2	32.25	3	32.30	32.25	-2.9	8,446	-0.03%
2022/11/29	0	0.00	16	31.84	32.30	-16	8,323	-0.19%
2022/11/28	4	31.70	3	31.75	31.80	1	8,270	0.01%
2022/11/24	6.3	31.81	5	31.65	31.60	1.3	8,281	0.02%
2022/11/23	6.1	32.50	0	0.00	32.45	6.1	8,145	0.07%
2022/11/22	1	32.30	0	0.00	32.35	1	8,128	0.01%
2022/11/21	5.2	32.17	0	0.00	32.20	5.2	8,075	0.06%
2022/11/18	3.1	32.20	0	0.00	32.35	3.1	8,015	0.04%
2022/11/17	10.3	32.28	0	0.00	32.35	10.3	7,835	0.13%
2022/11/15	2	32.10	16	32.36	32.85	-14	7,443	-0.19%
2022/11/14	16	30.54	18	31.35	31.75	-2	6,511	-0.03%
2022/11/11	0	0.00	1	28.85	28.90	-1	6,012	-0.02%
2022/11/09	0	0.00	2	28.55	28.70	-2	6,081	-0.03%
2022/11/08	0	0.00	0.1	28.50	28.35	-0.1	6,224	0.00%
2022/11/04	0	0.00	0.1	27.90	28.00	-0.1	6,371	0.00%
2022/11/03	0.5	28.00	0.1	28.00	27.75	0.4	6,373	0.01%
2022/10/28	0	0.00	0.1	27.87	27.65	-0.1	6,321	0.00%
2022/10/27	0.2	27.75	0	0.00	27.75	0.2	6,384	0.00%
2022/10/26	0	0.00	3	27.62	27.45	-3	6,426	-0.05%
2022/10/11	0	0.00	1	27.25	27.20	-1	8,176	-0.01%
2022/10/05	1	28.25	0	0.00	28.10	1	8,150	0.01%
2022/10/04	0	0.00	0.1	27.95	28.15	-0.1	8,150	0.00%
2022/10/03	0	0.00	3	27.58	27.75	-3	8,291	-0.04%
2022/09/30	0.1	28.70	0	0.00	28.50	0.1	8,389	0.00%
2022/09/29	0	0.00	6	29.79	29.60	-6	8,415	-0.07%
2022/09/28	3	28.20	0	0.00	28.05	3	8,293	0.04%
2022/09/19	5	29.69	0	0.00	29.65	5	8,327	0.06%
2022/09/16	1	29.90	3	30.10	30.10	-2	8,368	-0.02%
2022/09/15	1	30.15	5	30.15	30.20	-4	8,302	-0.05%
2022/09/14	1	30.20	9	29.98	30.20	-8	8,269	-0.10%
2022/09/13	11	30.16	5	30.40	30.35	6	8,232	0.07%
2022/09/12	3	29.72	0	0.00	29.85	3	8,082	0.04%
2022/09/01	0	0.00	2	29.10	29.05	-2	8,016	-0.02%
2022/08/23	0	0.00	3	28.95	28.95	-3	8,513	-0.04%
2022/08/22	0	0.00	4	28.90	28.90	-4	8,550	-0.05%
2022/08/19	4	29.00	0	0.00	29.00	4	8,553	0.05%
2022/08/18	0	0.00	2	29.20	29.20	-2	8,529	-0.02%
2022/08/17	1	28.95	1	28.95	29.10	0	8,494	0.00%
2022/08/15	0	0.00	4	29.16	29.10	-4	8,378	-0.05%
2022/08/12	1	28.55	0	0.00	28.40	1	8,207	0.01%
2022/08/11	1	28.35	0	0.00	28.30	1	8,195	0.01%
2022/08/04	3	26.37	0	0.00	26.30	3	8,421	0.04%
2022/08/02	1	26.90	1	26.85	26.85	0	8,437	0.00%
2022/07/29	0	0.00	3	26.67	26.80	-3	8,488	-0.04%
2022/07/28	0	0.00	1	27.50	27.35	-1	8,409	-0.01%
2022/07/27	1	27.50	2	27.50	27.55	-1	8,366	-0.01%
2022/07/26	0	0.00	1	27.80	27.85	-1	8,303	-0.01%
2022/07/25	0	0.00	7.1	27.60	27.60	-7.1	8,244	-0.09%
2022/07/22	10	26.72	6	26.97	27.50	4	8,195	0.05%
2022/07/21	16	26.21	3	26.28	26.55	13	7,790	0.17%
2022/07/20	2	27.83	0	0.00	27.70	2	7,145	0.03%
2022/07/18	7	27.36	0	0.00	27.55	7	7,166	0.10%
2022/07/15	2	27.25	0	0.00	27.20	2	7,370	0.03%
2022/07/14	0	27.65	0.1	27.55	27.55	0	7,456	0.00%
2022/07/13	0	0.00	0.1	27.60	27.50	-0.1	7,467	0.00%
2022/07/12	0	27.15	0.2	27.25	27.15	-0.1	7,434	0.00%
2022/07/08	6.2	28.78	1	28.70	28.70	5.2	7,164	0.07%
2022/07/07	0	0.00	1	28.90	28.65	-1	7,026	-0.01%
2022/07/06	0	28.70	27.1	28.55	28.55	-27.1	6,867	-0.39%
2022/07/05	10.2	28.90	9.1	28.95	28.95	1.1	6,795	0.02%
2022/07/04	0	0.00	2	28.85	28.65	-2	6,706	-0.03%
2022/07/01	0	0.00	0.1	29.50	28.70	-0.1	6,695	0.00%
2022/06/30	0	29.55	0.1	29.79	29.50	-0.1	6,610	0.00%
2022/06/29	0	30.20	1	30.10	30.00	-1	6,546	-0.02%
2022/06/28	0.1	30.65	0	0.00	30.65	0.1	6,504	0.00%
2022/06/27	0.2	31.05	0	0.00	31.20	0.2	6,554	0.00%
2022/06/22	0	0.00	4	30.64	30.70	-4	6,498	-0.06%
2022/06/21	0	0.00	1	30.55	30.65	-1	6,500	-0.02%
2022/06/16	0	0.00	12	31.02	30.50	-12	6,450	-0.19%
2022/06/15	0	30.90	5	30.75	30.75	-5	6,505	-0.08%
2022/06/14	1	30.70	7	30.67	30.70	-6	6,609	-0.09%
2022/06/13	0	0.00	2	30.55	30.55	-2	6,675	-0.03%
2022/06/09	1	31.60	0	0.00	31.75	1	6,711	0.01%
2022/06/08	5	31.80	5	31.85	31.90	0	6,718	0.00%
2022/06/02	2	31.15	0	0.00	31.10	2	6,702	0.03%
2022/06/01	7	31.17	0	0.00	31.25	7	6,852	0.10%
2022/05/31	0	0.00	1	31.30	31.30	-1	6,787	-0.01%
2022/05/24	1	29.05	0	0.00	29.00	1	6,666	0.01%
2022/05/20	0	0.00	56	29.30	29.30	-56	6,682	-0.84%
2022/05/19	0	0.00	7	29.10	29.10	-7	6,695	-0.10%
2022/05/18	0	0.00	15	29.85	29.90	-15	6,687	-0.22%
2022/05/17	0	0.00	26	29.65	29.65	-26	6,827	-0.38%
2022/05/16	0	0.00	6	29.60	29.60	-6	6,825	-0.09%
2022/05/11	0	0.00	1	29.65	29.50	-1	6,638	-0.02%
2022/05/10	0	0.00	0.6	29.85	30.05	-0.6	6,568	-0.01%
2022/05/04	0	0.00	13	31.25	31.15	-13	6,411	-0.20%
2022/04/27	1	31.65	0	0.00	31.05	1	6,549	0.02%
2022/04/26	1	32.05	0	0.00	31.90	1	6,488	0.02%
2022/03/29	20	31.30	0	0.00	31.30	20	5,470	0.37%
2022/03/25	2	31.30	0	0.00	31.35	2	5,418	0.04%
2022/03/21	0	0.00	8	31.15	31.35	-8	5,454	-0.15%
2022/03/18	9	31.04	0	0.00	30.95	9	5,400	0.17%
2022/03/17	2	31.15	1	30.95	31.20	1	5,442	0.02%
2022/03/08	2	29.93	0	0.00	29.85	2	5,272	0.04%
2022/03/03	0.5	32.45	0	0.00	32.35	0.5	5,196	0.01%
2022/03/02	6	32.25	6	32.35	32.20	0	5,254	0.00%
2022/02/25	1	32.05	0	0.00	32.10	1	5,165	0.02%
2022/02/24	1	32.25	0	0.00	32.10	1	5,081	0.02%
2022/02/22	1	32.85	0	0.00	32.90	1	5,014	0.02%
2022/02/18	25	33.09	12	33.15	33.10	13	4,989	0.26%
2022/02/17	20	33.10	4	33.05	33.35	16	4,966	0.32%
2022/02/15	1	32.55	0	0.00	32.35	1	4,796	0.02%
2022/02/14	1	32.25	0	0.00	32.15	1	4,748	0.02%
2022/02/11	1	32.90	0	0.00	32.75	1	4,742	0.02%
2022/02/09	1	32.60	0	0.00	32.90	1	4,780	0.02%
2022/01/26	0	0.00	1	32.10	31.95	-1	4,778	-0.02%
2022/01/25	1.1	32.01	1	31.95	31.95	0.1	4,872	0.00%
2022/01/21	0	0.00	2	32.70	32.80	-2	4,839	-0.04%
2022/01/19	0	0.00	1	32.75	32.55	-1	4,851	-0.02%
2022/01/18	0	0.00	40	32.75	32.75	-40	4,985	-0.80%
2022/01/11	0.1	32.40	0	0.00	32.20	0.1	5,137	0.00%
2022/01/10	0.1	32.50	2	32.28	32.35	-1.9	5,102	-0.04%
2022/01/06	0	0.00	2	32.95	32.85	-2	5,035	-0.04%
2022/01/05	1	32.85	0	0.00	32.85	1	5,068	0.02%
2021/12/23	1	32.70	0	0.00	32.70	1	5,462	0.02%
2021/12/22	2	32.70	0	0.00	32.60	2	5,552	0.04%
2021/12/21	1	32.70	1	32.50	32.60	0	5,582	0.00%
2021/12/16	1	32.65	0	0.00	32.60	1	5,661	0.02%
2021/12/13	1	33.15	0	0.00	33.00	1	5,812	0.02%
2021/12/10	1	33.80	0	0.00	33.65	1	5,734	0.02%
2021/12/09	1	33.95	0	0.00	34.00	1	5,751	0.02%
2021/12/03	0	0.00	7	32.74	32.70	-7	5,831	-0.12%
2021/12/01	0	0.00	2	32.40	32.50	-2	5,831	-0.03%
2021/11/30	7	32.84	2	32.80	32.05	5	5,852	0.09%
2021/11/29	1	33.10	0	0.00	32.75	1	5,690	0.02%
2021/11/26	2	33.65	0	0.00	33.25	2	5,718	0.03%
2021/11/24	9	33.93	0	0.00	34.00	9	5,811	0.15%
2021/11/22	2	34.33	0	0.00	34.35	2	5,990	0.03%
2021/11/17	8	34.63	0	0.00	34.65	8	6,003	0.13%
2021/11/16	2	34.60	0	0.00	34.85	2	6,028	0.03%
2021/11/15	1	35.10	2	34.90	34.75	-1	6,128	-0.02%
2021/11/12	1	34.45	0	0.00	34.40	1	6,149	0.02%
2021/11/09	0	0.00	1	34.80	34.90	-1	6,339	-0.02%
2021/11/08	2	33.95	2	34.13	34.20	0	6,278	0.00%
2021/11/05	2	33.50	0	0.00	33.75	2	6,333	0.03%
2021/11/03	15.2	33.98	0	0.00	33.95	15.2	6,353	0.24%
2021/11/02	2	34.00	0	0.00	33.85	2	6,346	0.03%
2021/11/01	3	34.40	0	0.00	34.40	3	6,256	0.05%
2021/10/29	0	0.00	4	34.20	34.10	-4	6,284	-0.06%
2021/10/27	37	35.04	33	35.10	35.10	4	6,254	0.06%
2021/10/26	1	34.85	7	34.49	35.00	-6	6,157	-0.10%
2021/10/21	1	33.95	4	34.06	34.00	-3	6,060	-0.05%
2021/10/18	0	0.00	4	33.29	33.20	-4	6,043	-0.07%
2021/10/08	0	0.00	2	32.90	32.90	-2	6,333	-0.03%
2021/10/05	1	32.90	0	0.00	32.90	1	6,602	0.02%
2021/09/30	3	33.80	0	0.00	33.75	3	6,902	0.04%
2021/09/29	0	0.00	8	33.45	33.45	-8	6,945	-0.12%
2021/09/27	1	33.80	22	33.76	33.80	-21	7,058	-0.30%
2021/09/24	37.5	33.99	0	0.00	33.70	37.5	7,367	0.51%
2021/09/23	18	33.84	17	33.92	34.05	1	7,770	0.01%
2021/09/22	1	33.10	0	0.00	33.00	1	7,854	0.01%
2021/09/17	13	33.81	7	34.07	34.10	6	7,993	0.08%
2021/09/16	0	0.00	15	33.75	33.75	-15	8,017	-0.19%
2021/09/15	1	33.85	10	33.83	33.70	-9	8,062	-0.11%
2021/09/14	0	0.00	15	33.95	33.95	-15	8,094	-0.19%
2021/09/13	0.5	34.15	4	34.20	34.05	-3.5	8,094	-0.04%
2021/09/10	1	32.75	0	0.00	32.80	1	8,056	0.01%
2021/09/09	0	0.00	1	32.50	32.50	-1	8,238	-0.01%
2021/09/08	10	32.05	0	0.00	31.95	10	8,235	0.12%
2021/09/06	10	32.35	0	0.00	32.35	10	8,323	0.12%
2021/09/03	5	32.70	0	0.00	32.75	5	8,440	0.06%
2021/09/02	10	32.50	0	0.00	32.55	10	8,444	0.12%
2021/09/01	21	32.97	6	33.07	32.95	15	8,526	0.18%
2021/08/31	25	32.42	2	32.50	32.95	23	8,590	0.27%
2021/08/27	0	0.00	6	32.19	32.35	-6	9,011	-0.07%
2021/08/20	1	32.90	0	0.00	32.50	1	9,818	0.01%
2021/08/19	0	0.00	15	32.55	32.50	-15	10,201	-0.15%
2021/08/17	40	33.45	0	0.00	32.70	40	10,588	0.38%
2021/08/16	2	33.55	0	0.00	33.60	2	10,836	0.02%
2021/08/13	2	33.75	0	0.00	33.80	2	10,948	0.02%
2021/08/12	1	34.35	0	0.00	34.60	1	11,138	0.01%
2021/08/11	0	0.00	1	34.85	34.65	-1	11,415	-0.01%
2021/08/10	13	34.67	0	0.00	34.60	13	11,612	0.11%
2021/08/09	10	34.70	2	35.10	35.15	8	11,826	0.07%
2021/08/05	2	35.50	0	0.00	35.50	2	12,095	0.02%
2021/08/02	5	35.34	0	0.00	35.50	5	12,561	0.04%
2021/07/30	16	35.43	0	0.00	35.30	16	12,576	0.13%
2021/07/29	12	35.64	1	35.70	35.85	11	12,596	0.09%
2021/07/28	1	35.05	0	0.00	35.25	1	12,667	0.01%
2021/07/26	4	35.63	0	0.00	35.65	4	13,103	0.03%
2021/07/22	1	35.50	0	0.00	35.80	1	13,710	0.01%
2021/07/19	2	37.10	2	37.05	37.05	0	13,748	0.00%
2021/07/15	1	37.80	0	0.00	37.50	1	13,853	0.01%
2021/07/14	3	37.52	1	37.60	37.15	2	13,869	0.01%
2021/07/13	2	38.10	0	0.00	38.15	2	13,985	0.01%
2021/07/12	15	38.53	18	38.53	38.60	-3	14,026	-0.02%
2021/07/09	4	38.00	8	38.73	38.75	-4	14,034	-0.03%
2021/07/08	7	38.33	23	38.50	38.15	-16	14,000	-0.11%
2021/07/07	28	37.75	8	37.80	37.90	20	14,048	0.14%
2021/07/05	6	37.97	0	0.00	38.05	6	14,059	0.04%
2021/07/02	1	38.20	0	0.00	38.10	1	13,988	0.01%
2021/07/01	41	38.61	66	39.25	38.55	-25	13,949	-0.18%
2021/06/30	9	39.19	34	39.04	39.30	-25	13,720	-0.18%
2021/06/29	0	0.00	6	37.75	37.65	-6	13,289	-0.05%
2021/06/28	0	0.00	31	38.94	38.15	-31	13,265	-0.23%
2021/06/25	0	0.00	18	37.67	37.55	-18	13,125	-0.14%
2021/06/24	4	36.95	0	0.00	36.85	4	13,099	0.03%
2021/06/23	12	36.39	0	0.00	36.70	12	13,266	0.09%
2021/06/22	24	36.41	0	0.00	36.40	24	13,272	0.18%
2021/06/18	9	36.30	1	36.80	36.25	8	13,354	0.06%
2021/06/11	27	37.28	0	0.00	36.90	27	13,716	0.20%
2021/06/09	18	37.88	4.4	37.78	37.35	13.6	13,743	0.10%
2021/06/08	2	38.75	0	0.00	38.35	2	13,778	0.01%
2021/06/07	10	38.49	50	38.68	39.00	-40	14,019	-0.29%
2021/06/04	2	38.15	29	39.01	38.05	-27	13,859	-0.19%
2021/06/03	35	37.96	37	38.37	38.50	-2	13,728	-0.01%
2021/06/01	31	37.60	21	37.71	37.80	10	13,625	0.07%
2021/05/31	18	37.55	2	37.45	37.65	16	13,578	0.12%
2021/05/28	7	38.36	7	38.36	38.25	0	13,299	0.00%
2021/05/27	30	37.98	87	38.23	38.35	-57	13,175	-0.43%
2021/05/26	0	0.00	10	37.65	37.80	-10	12,960	-0.08%
2021/05/25	5.4	36.70	26	37.12	37.00	-20.6	12,783	-0.16%
2021/05/24	51	36.96	37	37.07	36.80	14	12,634	0.11%
2021/05/21	22	35.79	7	35.72	36.10	15	12,440	0.12%
2021/05/20	15	35.31	41	35.67	35.70	-26	12,310	-0.21%
2021/05/19	2	34.65	2	35.25	35.35	0	12,171	0.00%
2021/05/18	2	33.05	1	33.50	34.25	1	11,971	0.01%
2021/05/17	6	31.82	0	0.00	31.65	6	11,800	0.05%
2021/05/14	51	31.44	114	31.42	31.50	-63	11,559	-0.54%	大賣/
2021/05/13	125	30.35	32	31.17	30.70	93	11,453	0.81%	大買/
2021/05/12	17	31.89	0	0.00	30.85	17	11,283	0.15%
2021/05/11	1	33.50	0	0.00	33.65	1	11,051	0.01%
2021/05/10	2	35.00	8	34.94	35.00	-6	10,948	-0.05%
2021/05/06	23	33.69	48	33.83	33.55	-25	11,031	-0.23%
2021/05/05	52	33.62	6	33.85	33.45	46	11,029	0.42%
2021/05/04	0	0.00	40	34.35	33.05	-40	11,013	-0.36%
2021/05/03	0	0.00	214	34.74	34.90	-214	10,788	-1.98%	大賣/鉅額交易
2021/04/29	229	35.66	151	36.15	35.60	78	10,561	0.74%	大買/大賣/
2021/04/28	182	37.48	35	37.16	37.50	147	10,340	1.42%	大買/鉅額交易
2021/04/27	76	35.67	99	35.72	35.85	-23	10,164	-0.23%
2021/04/26	0	0.00	1	35.25	35.20	-1	10,130	-0.01%
2021/04/23	16	34.96	1	35.15	35.00	15	10,138	0.15%
2021/04/22	33	35.64	11	35.70	35.00	22	10,142	0.22%
2021/04/21	8	36.26	17	36.21	36.25	-9	10,063	-0.09%
2021/04/20	33	36.27	305	35.93	36.50	-272	10,093	-2.69%	大賣/鉅額交易
2021/04/19	216	36.18	28	35.97	36.15	188	10,331	1.82%	大買/鉅額交易
2021/04/16	10	35.15	38	35.13	35.40	-28	10,404	-0.27%
2021/04/15	13	34.80	12	34.75	34.50	1	10,405	0.01%
2021/04/14	58	34.27	46	34.22	34.10	12	10,344	0.12%
2021/04/13	92	34.47	137	34.56	34.25	-45	10,358	-0.43%	大賣/
2021/04/12	5	34.15	14	34.35	34.35	-9	10,205	-0.09%
2021/04/09	15	34.13	36	34.00	34.15	-21	10,219	-0.21%
2021/04/08	6	33.33	0	0.00	33.50	6	10,166	0.06%
2021/04/07	0	0.00	2	33.43	33.55	-2	10,223	-0.02%
2021/04/06	19	33.48	23	33.50	33.40	-4	10,212	-0.04%
2021/04/01	0	0.00	1	33.10	33.15	-1	10,136	-0.01%
2021/03/31	0	0.00	0.5	33.10	33.00	-0.5	10,091	0.00%
2021/03/30	0	0.00	10	33.15	33.10	-10	9,992	-0.10%
2021/03/29	0	0.00	3	32.98	33.10	-3	10,029	-0.03%
2021/03/26	0	0.00	8	32.97	32.95	-8	10,034	-0.08%
2021/03/24	2	32.37	0	0.00	31.85	2	9,895	0.02%
2021/03/23	0	0.00	5	32.44	32.35	-5	9,807	-0.05%
2021/03/22	33	32.29	7	32.44	32.30	26	10,024	0.26%
2021/03/18	25	33.03	21	33.14	33.10	4	9,850	0.04%
2021/03/17	22	33.00	34	32.98	32.95	-12	9,958	-0.12%
2021/03/16	25	32.51	15	32.67	32.75	10	10,270	0.10%
2021/03/15	0	0.00	21	32.30	32.30	-21	10,274	-0.20%
2021/03/12	1	32.00	0	0.00	32.15	1	10,378	0.01%
2021/03/11	24.5	32.11	62	32.20	32.25	-37.5	10,357	-0.36%
2021/03/09	19	30.82	0	0.00	31.10	19	10,283	0.18%
2021/03/08	0	0.00	2	30.75	30.50	-2	10,323	-0.02%
2021/02/26	18	30.34	1	30.40	30.20	17	11,149	0.15%
2021/02/25	7	30.71	3	30.85	30.70	4	11,298	0.04%
2021/02/24	0	0.00	2	30.70	30.35	-2	11,589	-0.02%
2021/02/23	3	30.18	4	30.29	30.30	-1	11,911	-0.01%
2021/02/22	0	0.00	4	29.70	29.65	-4	12,299	-0.03%
2021/02/17	5	29.15	0	0.00	29.05	5	13,357	0.04%
2021/02/02	0.1	29.10	5	29.30	29.30	-4.9	15,489	-0.03%
2021/02/01	10	28.65	0	0.00	28.70	10	15,472	0.06%
2021/01/26	0	0.00	1	28.60	28.90	-1	15,242	-0.01%
2021/01/22	0	0.00	16	28.41	28.50	-16	15,340	-0.10%
2021/01/21	0	0.00	1	28.60	28.45	-1	15,323	-0.01%
2021/01/19	0	0.00	27	29.18	29.10	-27	15,105	-0.18%
2021/01/18	0	0.00	42	29.03	29.20	-42	15,069	-0.28%
2021/01/15	10	29.10	0	0.00	29.30	10	15,015	0.07%
2021/01/14	6	29.08	0	0.00	29.05	6	15,025	0.04%
2021/01/13	5	29.26	4	29.45	29.50	1	14,944	0.01%
2021/01/12	64	29.19	20	29.25	29.05	44	14,870	0.30%
2021/01/11	13	30.39	0	0.00	30.20	13	14,524	0.09%
2021/01/08	7	30.49	37	30.40	31.00	-30	14,350	-0.21%
2021/01/07	0	0.00	2	30.85	30.85	-2	14,180	-0.01%
2021/01/06	61	30.81	31	30.47	30.75	30	14,119	0.21%
2021/01/05	0	0.00	16	31.44	31.30	-16	13,963	-0.11%
2021/01/04	0	0.00	6	31.38	31.45	-6	14,069	-0.04%
2020/12/31	1	31.45	2	31.55	31.40	-1	14,003	-0.01%
2020/12/28	2	31.00	0	0.00	30.90	2	13,862	0.01%
2020/12/25	2	30.58	0	0.00	30.75	2	13,877	0.01%
2020/12/24	5	30.55	0	0.00	30.55	5	13,863	0.04%
2020/12/23	20	30.35	5	30.10	30.55	15	13,884	0.11%
2020/12/22	0	0.00	8	31.22	30.65	-8	13,894	-0.06%
2020/12/18	11	31.11	8	31.01	30.95	3	13,927	0.02%
2020/12/17	12	31.25	0	0.00	31.25	12	13,906	0.09%
2020/12/16	27	31.36	23	31.63	31.55	4	13,827	0.03%
2020/12/15	12	31.00	0	0.00	31.15	12	13,600	0.09%
2020/12/14	18	31.18	12	31.00	30.95	6	13,489	0.04%
2020/12/11	58	31.14	63	31.17	31.30	-5	13,480	-0.04%
2020/12/10	24	32.00	21	31.99	31.95	3	13,240	0.02%
2020/12/09	6.2	31.31	12	31.40	31.35	-5.8	12,738	-0.05%
2020/12/08	14.3	31.41	3	31.25	31.35	11.3	12,666	0.09%
2020/12/07	1	31.00	0	0.00	31.10	1	12,545	0.01%
2020/12/04	3	31.28	8	31.18	31.25	-5	12,476	-0.04%
2020/12/03	7	31.32	12.6	31.38	31.45	-5.6	12,348	-0.05%
2020/12/02	83	30.74	2.4	30.84	31.00	80.6	12,121	0.66%
2020/12/01	11	30.91	1	31.00	31.00	10	12,023	0.08%
2020/11/30	31	31.06	4	31.28	31.25	27	11,925	0.23%
2020/11/27	2	30.58	0	0.00	30.80	2	11,275	0.02%
2020/11/26	24	31.12	4	31.16	31.10	20	11,164	0.18%
2020/11/25	3	31.35	13	31.35	31.40	-10	11,203	-0.09%
2020/11/24	47	30.87	4	30.99	30.80	43	11,101	0.39%
2020/11/23	75.5	31.76	26	32.00	31.55	49.5	10,777	0.46%
2020/11/20	104	31.57	104.3	31.75	31.90	-0.3	10,402	0.00%	大買/大賣/
2020/11/19	143	31.20	103	31.23	31.00	40	10,081	0.40%	大買/大賣/
2020/11/18	90	30.61	69	30.78	31.00	21	9,627	0.22%
2020/11/17	63	30.10	75	30.04	29.90	-12	9,291	-0.13%
2020/11/16	64	29.28	72	29.34	29.50	-8	9,028	-0.09%
2020/11/13	5.1	29.15	21	29.06	28.95	-15.9	8,865	-0.18%
2020/11/12	7	28.55	14	28.74	28.55	-7	8,734	-0.08%
2020/11/11	64.3	28.46	54	28.60	28.90	10.3	8,622	0.12%
2020/11/10	0.6	27.40	5	26.76	27.70	-4.4	7,857	-0.06%
2020/11/02	5	25.25	0	0.00	25.45	5	7,377	0.07%
2020/10/30	7	25.57	0	0.00	25.20	7	7,507	0.09%
2020/10/28	2	26.00	0	0.00	26.05	2	7,456	0.03%
2020/10/26	0	0.00	3	26.50	26.50	-3	7,604	-0.04%
2020/10/23	1	26.60	0	0.00	26.60	1	7,856	0.01%
2020/10/21	16	26.04	0	0.00	25.90	16	8,813	0.18%
2020/10/19	0	0.00	5	26.00	25.95	-5	9,052	-0.06%
2020/10/15	1	26.30	0	0.00	26.25	1	9,184	0.01%
2020/10/14	3	26.55	0	0.00	26.55	3	9,292	0.03%
2020/10/13	13	26.48	0	0.00	26.60	13	9,822	0.13%
2020/10/12	1	26.25	0	0.00	26.65	1	10,302	0.01%
2020/10/06	0	0.00	2	27.03	27.15	-2	10,366	-0.02%
2020/10/05	0	0.00	1	26.80	26.75	-1	10,469	-0.01%
2020/09/30	0	0.00	6	26.38	26.15	-6	10,502	-0.06%
2020/09/28	0	0.00	1	26.05	26.10	-1	10,654	-0.01%
2020/09/25	7	25.82	0	0.00	25.60	7	10,677	0.07%
2020/09/24	5	26.07	0	0.00	26.05	5	10,601	0.05%
2020/09/23	7	26.84	3	26.75	26.65	4	10,526	0.04%
2020/09/22	1	26.80	0	0.00	26.80	1	10,633	0.01%
2020/09/17	0	0.00	8	27.07	27.10	-8	10,712	-0.07%
2020/09/16	1	27.00	0	0.00	27.00	1	10,798	0.01%
2020/09/11	3	26.90	0	0.00	27.00	3	11,406	0.03%
2020/09/09	3	26.90	3	27.20	27.30	0	11,398	0.00%
2020/09/03	11	27.35	0	0.00	27.35	11	11,737	0.09%
2020/08/25	0	0.00	10	28.15	27.85	-10	12,456	-0.08%
2020/08/21	4	26.85	1	27.00	26.85	3	13,102	0.02%
2020/08/20	6	26.63	2	26.50	26.70	4	13,735	0.03%
2020/08/19	20	27.78	0	0.00	27.30	20	14,117	0.14%
2020/08/18	8	28.74	0	0.00	28.05	8	13,993	0.06%
2020/08/17	0	0.00	17	28.70	28.75	-17	14,127	-0.12%
2020/08/14	5	27.75	1	27.80	27.70	4	14,201	0.03%
2020/08/13	0	0.00	60	27.70	27.85	-60	14,229	-0.42%
2020/08/12	0	0.00	3	27.90	27.90	-3	14,371	-0.02%
2020/08/11	7	28.12	1	28.55	28.25	6	14,358	0.04%
2020/08/10	11	28.49	5	28.62	28.45	6	14,356	0.04%
2020/08/07	12	27.93	8	27.96	27.95	4	14,409	0.03%
2020/08/06	2	27.70	4	27.78	27.75	-2	14,389	-0.01%
2020/08/05	3	27.58	1	27.40	27.65	2	14,422	0.01%
2020/08/04	1	26.55	2	26.95	27.10	-1	14,453	-0.01%
2020/08/03	1	26.60	0	0.00	26.45	1	14,621	0.01%
2020/07/31	37	26.65	3	26.70	26.55	34	14,618	0.23%
2020/07/30	7	26.18	0	0.00	26.45	7	14,656	0.05%
2020/07/29	2	26.15	4	26.15	26.10	-2	14,649	-0.01%
2020/07/28	38	26.87	13	26.59	26.50	25	14,507	0.17%
2020/07/27	14	27.70	1	28.20	27.00	13	14,324	0.09%
2020/07/24	2	29.35	0	0.00	29.30	2	13,863	0.01%
2020/07/22	0	0.00	3	29.82	29.85	-3	13,793	-0.02%
2020/07/21	11	29.36	3	29.70	29.45	8	13,754	0.06%
2020/07/20	6	29.86	5	29.05	29.50	1	13,691	0.01%
2020/07/17	15	30.01	23	30.37	29.70	-8	13,678	-0.06%
2020/07/16	5	30.00	20	29.76	29.95	-15	13,319	-0.11%
2020/07/15	0	0.00	3	28.80	28.70	-3	12,869	-0.02%
2020/07/14	2	28.35	0	0.00	28.35	2	12,851	0.02%
2020/07/10	3	28.60	0	0.00	28.30	3	12,950	0.02%
2020/07/08	4	28.94	0	0.00	28.95	4	12,805	0.03%
2020/07/07	0	0.00	4	29.13	29.15	-4	12,773	-0.03%
2020/07/06	0	0.00	1	29.05	29.05	-1	12,761	-0.01%
2020/07/03	0	0.00	2	29.00	29.00	-2	12,833	-0.02%
2020/07/02	0	0.00	200	28.95	29.10	-200	12,958	-1.54%	大賣/鉅額交易
2020/07/01	2	28.78	0	0.00	28.75	2	13,069	0.02%
2020/06/29	2	28.40	0	0.00	28.50	2	13,132	0.02%
2020/06/24	3	29.00	0	0.00	28.95	3	13,135	0.02%
2020/06/22	7	28.96	3	28.95	29.00	4	13,282	0.03%
2020/06/19	2	28.60	0	0.00	28.50	2	13,298	0.02%
2020/06/17	1	28.95	2	28.93	28.95	-1	12,936	-0.01%
2020/06/16	8	28.83	2	29.05	29.05	6	13,131	0.05%
2020/06/15	2	28.50	3	28.50	28.30	-1	13,300	-0.01%
2020/06/12	202	28.89	1	28.50	28.90	201	13,353	1.51%	大買/鉅額交易
2020/06/11	7	29.67	6	30.08	29.35	1	13,386	0.01%
2020/06/10	2	30.05	5	30.25	30.25	-3	13,319	-0.02%
2020/06/08	6	30.06	3	30.38	30.40	3	13,595	0.02%
2020/06/05	6	30.13	4	30.18	30.20	2	13,451	0.01%
2020/06/04	2	30.25	5	30.00	30.15	-3	13,406	-0.02%
2020/06/03	0	0.00	2	30.30	30.10	-2	13,426	-0.01%
2020/06/02	2	29.40	0	0.00	29.40	2	13,323	0.02%
2020/06/01	1	29.40	0	0.00	29.40	1	12,974	0.01%
2020/05/29	2	28.80	4	29.33	29.55	-2	12,915	-0.02%
2020/05/28	20	29.67	53	29.71	29.00	-33	12,634	-0.26%
2020/05/27	76	29.95	26	30.42	29.65	50	12,217	0.41%
2020/05/26	2	29.60	21	28.97	29.60	-19	11,611	-0.16%
2020/05/21	0	0.00	17	27.98	28.45	-17	10,759	-0.16%
2020/05/20	0	0.00	2	27.40	27.40	-2	10,483	-0.02%
2020/05/19	0	0.00	3	27.27	27.45	-3	10,489	-0.03%
2020/05/14	12	26.97	0	0.00	26.95	12	10,183	0.12%
2020/05/13	3	27.53	0	0.00	27.55	3	10,022	0.03%
2020/05/12	10	27.70	0	0.00	27.75	10	9,962	0.10%
2020/05/11	1	28.25	4	28.41	28.10	-3	9,872	-0.03%
2020/05/08	22	27.99	65	28.51	27.75	-43	9,706	-0.44%
2020/05/07	60	27.25	0	0.00	27.35	60	9,495	0.63%
2020/05/06	1	27.30	0	0.00	27.30	1	9,474	0.01%
2020/05/05	7	28.12	1	28.05	27.90	6	9,376	0.06%
2020/05/04	1	28.05	22	27.96	28.10	-21	9,382	-0.22%
2020/04/30	15	27.85	3	28.20	28.20	12	9,314	0.13%
2020/04/29	12	26.90	13	27.56	27.85	-1	9,177	-0.01%
2020/04/28	13	27.59	0	0.00	27.20	13	9,097	0.14%
2020/04/27	7	26.99	4	27.89	27.80	3	9,200	0.03%
2020/04/24	6	26.62	0.2	26.80	26.60	5.8	9,080	0.06%
2020/04/22	0	0.00	1	26.25	26.95	-1	8,917	-0.01%
2020/04/21	3	27.55	0	0.00	27.30	3	8,813	0.03%
2020/04/17	6	29.00	0	0.00	28.55	6	8,610	0.07%
2020/04/16	1	28.80	1	29.05	28.80	0	8,515	0.00%
2020/04/15	0	0.00	10	29.45	29.50	-10	8,415	-0.12%
2020/04/14	0.3	28.80	16	28.58	28.80	-15.7	8,310	-0.19%
2020/04/10	17	27.95	4	27.99	28.10	13	8,227	0.16%
2020/04/09	3	27.65	20	27.73	28.00	-17	8,183	-0.21%
2020/04/08	2	27.30	2	27.35	27.30	0	8,102	0.00%
2020/04/07	11	27.01	1	27.10	26.90	10	7,955	0.13%
2020/04/01	6	26.08	0	0.00	26.20	6	7,564	0.08%
2020/03/31	7	26.73	1	26.95	25.65	6	7,418	0.08%
2020/03/30	3	26.10	0	0.00	26.40	3	7,222	0.04%
2020/03/27	39	26.59	41	26.69	26.50	-2	7,103	-0.03%
2020/03/26	1	25.60	1	25.15	25.75	0	7,008	0.00%
2020/03/24	4	24.20	2	23.95	24.05	2	6,844	0.03%
2020/03/20	0	0.00	5	24.64	23.35	-5	6,717	-0.07%
2020/03/19	7	23.01	2	23.60	22.90	5	6,479	0.08%
2020/03/18	7	26.01	0	0.00	25.40	7	6,255	0.11%
2020/03/17	10	26.68	0	0.00	26.50	10	6,094	0.16%
2020/03/16	5	28.10	5	27.40	27.40	0	5,901	0.00%
2020/03/13	15	27.44	0	0.00	28.30	15	5,764	0.26%
2020/03/12	5	30.34	0	0.00	30.05	5	5,442	0.09%
2020/03/11	1	32.05	5	31.92	31.95	-4	5,292	-0.08%
2020/03/10	4	31.75	0	0.00	31.75	4	5,237	0.08%
2020/03/09	7	32.09	0	0.00	32.05	7	5,207	0.13%
2020/03/06	10	33.44	0	0.00	33.10	10	5,101	0.20%
2020/03/05	18	34.10	18	34.10	34.15	0	5,069	0.00%
2020/03/04	2	34.40	0	0.00	34.10	2	5,116	0.04%
2020/03/03	5	33.40	0	0.00	33.30	5	5,049	0.10%
2020/02/27	0	0.00	5	34.10	34.10	-5	5,091	-0.10%
2020/02/25	1	34.60	0	0.00	34.45	1	4,975	0.02%
2020/02/21	6	34.99	1	35.05	35.00	5	4,937	0.10%
2020/02/20	0	0.00	11	34.95	35.00	-11	4,988	-0.22%
2020/02/14	6	35.05	0	0.00	34.80	6	5,320	0.11%
2020/02/12	5	34.95	0	0.00	34.90	5	5,297	0.09%
2020/02/11	0	0.00	5	34.60	34.85	-5	5,271	-0.09%
2020/02/10	1	34.45	0	0.00	34.40	1	5,284	0.02%
2020/02/06	1	34.80	0	0.00	35.25	1	5,250	0.02%
2020/02/05	2	34.40	0	0.00	34.55	2	5,262	0.04%
2020/02/04	8	35.00	0	0.00	34.90	8	5,275	0.15%
2020/01/31	2	35.50	0	0.00	35.10	2	5,254	0.04%
2020/01/30	2	36.40	8	36.22	35.20	-6	5,193	-0.12%
2020/01/20	0	0.00	3	38.93	38.80	-3	4,950	-0.06%
2020/01/17	0	0.00	1	38.80	38.80	-1	5,002	-0.02%
2020/01/15	0	0.00	1	38.90	38.90	-1	5,171	-0.02%
2020/01/14	5	39.15	3	39.15	39.05	2	5,297	0.04%
2020/01/10	2	38.85	0.2	39.20	39.00	1.8	5,719	0.03%
2019/12/30	10	39.45	6	39.50	39.35	4	6,259	0.06%
2019/12/24	0	0.00	1	39.70	39.70	-1	6,488	-0.02%
2019/12/20	0	0.00	1	39.95	40.20	-1	6,646	-0.02%
2019/12/13	3	39.15	0	0.00	39.10	3	6,600	0.05%
2019/12/05	0	0.00	1	38.90	39.00	-1	6,690	-0.01%
2019/12/04	1	38.70	0	0.00	38.60	1	6,720	0.01%
2019/12/03	0	0.00	1	39.10	39.15	-1	6,742	-0.01%
2019/12/02	1	39.30	3	39.28	39.05	-2	6,786	-0.03%
2019/11/29	0	0.00	2	39.65	39.75	-2	6,746	-0.03%
2019/11/28	2	40.45	1	40.30	40.30	1	6,716	0.01%
2019/11/27	2	40.85	1	40.90	40.70	1	6,840	0.01%
2019/11/26	0	0.00	5	40.95	40.95	-5	6,902	-0.07%
2019/11/21	1	40.45	1	40.65	40.50	0	6,762	0.00%
2019/11/20	1	40.60	4	40.58	40.65	-3	6,781	-0.04%
2019/11/18	8	40.38	4.3	40.43	40.35	3.7	6,888	0.05%
2019/11/15	17	41.44	0	0.00	41.05	17	6,792	0.25%
2019/11/14	3	41.22	3	41.50	41.85	0	6,641	0.00%
2019/11/13	1	41.15	1	41.80	41.40	0	6,643	0.00%
2019/11/08	5	41.33	1	41.85	41.20	4	6,679	0.06%
2019/11/07	0	0.00	2	41.23	41.30	-2	6,675	-0.03%
2019/11/06	5	41.30	0	0.00	41.30	5	6,632	0.08%
2019/11/04	1	41.90	4	41.65	41.65	-3	6,607	-0.05%
2019/11/01	0	0.00	2	41.00	41.55	-2	6,568	-0.03%
2019/10/31	0	0.00	3	40.75	40.75	-3	6,510	-0.05%
2019/10/30	2	40.65	3	40.57	40.75	-1	6,494	-0.02%
2019/10/25	2	40.30	1	40.30	40.30	1	6,498	0.02%
2019/10/24	1	40.35	0	0.00	40.50	1	6,520	0.02%
2019/10/23	3	40.60	3	40.53	40.55	0	6,516	0.00%
2019/10/22	3	41.07	81	41.21	41.20	-78	6,504	-1.20%
2019/10/21	182	41.89	105	42.34	41.55	77	6,421	1.20%	大買/大賣/
2019/10/18	0	0.00	3	41.08	41.05	-3	6,269	-0.05%
2019/10/17	2	39.60	4	40.71	40.75	-2	6,125	-0.03%
2019/10/16	3	39.40	6	39.77	39.85	-3	5,933	-0.05%
2019/10/15	3	39.18	2	39.30	39.30	1	5,884	0.02%
2019/10/09	2	39.28	0	0.00	39.70	2	5,831	0.03%
2019/10/08	0	0.00	1	39.00	39.00	-1	5,764	-0.02%
2019/10/02	1	39.45	0	0.00	39.75	1	5,831	0.02%
2019/09/27	2	39.88	0	0.00	39.75	2	5,821	0.03%
2019/09/26	0	0.00	2	39.90	39.80	-2	5,823	-0.03%
2019/09/25	2	39.40	1	39.75	39.30	1	5,765	0.02%
2019/09/24	0	0.00	1	39.25	39.25	-1	5,750	-0.02%
2019/09/23	1	39.00	0	0.00	39.15	1	5,749	0.02%
2019/09/20	1	38.65	1	39.10	39.10	0	5,844	0.00%
2019/09/19	2	39.10	0	0.00	39.05	2	5,887	0.03%
2019/09/18	1	39.00	2	39.20	39.40	-1	5,880	-0.02%
2019/09/17	0	0.00	0.2	39.00	39.00	-0.2	5,873	0.00%
2019/09/12	0	0.00	1	39.50	39.15	-1	6,014	-0.02%
2019/09/04	0	0.00	1	39.30	39.45	-1	5,899	-0.02%
2019/08/30	0	0.00	1	39.10	39.20	-1	5,946	-0.02%
2019/08/29	0	0.00	1	38.55	38.55	-1	5,852	-0.02%
2019/08/28	0	0.00	1	38.25	38.15	-1	5,823	-0.02%
2019/08/21	131	38.50	130	38.14	38.30	1	5,955	0.02%	大買/大賣/
2019/08/15	1	38.00	17	37.40	38.00	-16	5,866	-0.27%
2019/08/14	0	0.00	100	37.10	37.00	-100	5,853	-1.71%
2019/08/13	0	0.00	11	37.30	36.95	-11	5,911	-0.19%
2019/08/12	1	37.20	0	0.00	37.15	1	6,027	0.02%
2019/08/01	128	37.65	0	0.00	37.55	128	6,105	2.10%	大買/鉅額交易
2019/07/23	0	0.00	1	39.05	39.20	-1	5,811	-0.02%
2019/07/22	0	0.00	1	39.05	39.15	-1	5,756	-0.02%
2019/07/16	0	0.00	2	38.75	38.80	-2	5,666	-0.04%
2019/07/15	0	0.00	1	38.30	38.45	-1	5,594	-0.02%
2019/07/11	0	0.00	2	38.40	38.45	-2	5,695	-0.04%
2019/07/10	0	0.00	6	38.42	38.20	-6	5,689	-0.11%
2019/07/08	0	0.00	2	37.85	37.85	-2	5,665	-0.04%
2019/07/04	1	38.70	0	0.00	39.15	1	5,645	0.02%
2019/07/03	0	0.00	2	39.15	39.05	-2	5,590	-0.04%
2019/07/02	0	0.00	13	39.09	39.30	-13	5,585	-0.23%
2019/07/01	2	38.80	0	0.00	38.70	2	5,522	0.04%
2019/06/28	3	38.67	0	0.00	38.50	3	5,562	0.05%
2019/06/27	3	38.95	6	39.08	39.00	-3	5,613	-0.05%
2019/06/26	0	0.00	22	38.86	38.60	-22	5,617	-0.39%
2019/06/25	0	0.00	2	38.25	38.05	-2	5,658	-0.04%
2019/06/24	0	0.00	1	38.35	38.45	-1	5,790	-0.02%
2019/06/21	0	0.00	10	38.11	38.20	-10	5,794	-0.17%
2019/06/20	2	37.85	4	38.26	37.85	-2	5,747	-0.03%
2019/06/18	2	37.33	0	0.00	37.50	2	5,679	0.04%
2019/06/17	0	0.00	3	37.27	37.50	-3	5,735	-0.05%
2019/06/14	2	37.15	0	0.00	37.10	2	5,732	0.03%
2019/06/13	0	0.00	2	37.50	37.40	-2	5,727	-0.03%
2019/06/11	1	37.60	3	37.75	37.70	-2	5,706	-0.04%
2019/06/10	2	37.40	0	0.00	37.50	2	5,632	0.04%
2019/06/06	0	0.00	1	37.00	37.20	-1	5,621	-0.02%
2019/06/05	0	0.00	9	36.77	36.70	-9	5,659	-0.16%
2019/06/04	0	0.00	5	36.40	36.50	-5	5,637	-0.09%
2019/06/03	3	36.15	0	0.00	36.10	3	5,674	0.05%
2019/05/31	7	35.89	0	0.00	35.85	7	5,646	0.12%
2019/05/24	0	0.00	50	35.90	35.90	-50	5,695	-0.88%
2019/05/23	1	35.35	1	35.85	35.75	0	5,721	0.00%
2019/05/22	1	36.10	0	0.00	36.05	1	5,702	0.02%
2019/05/20	51	36.00	0	0.00	36.05	51	5,627	0.91%
2019/05/17	0	0.00	1	36.40	35.75	-1	5,575	-0.02%
2019/05/16	1	35.95	2	36.18	36.15	-1	5,472	-0.02%
2019/05/15	1	35.45	0	0.00	35.30	1	5,436	0.02%
2019/05/14	4	35.13	0	0.00	35.30	4	5,496	0.07%
2019/05/10	2	36.40	0	0.00	36.05	2	5,562	0.04%
2019/05/09	4	36.14	0	0.00	36.20	4	5,674	0.07%
2019/05/08	1	36.70	0	0.00	36.70	1	5,706	0.02%
2019/05/07	2	36.53	3	36.60	37.05	-1	5,706	-0.02%
2019/05/06	0	0.00	1	36.45	36.45	-1	5,712	-0.02%
2019/05/02	1	37.10	1	37.40	37.05	0	5,775	0.00%
2019/04/29	0	0.00	2	37.50	37.50	-2	5,751	-0.03%
2019/04/24	4	37.63	0	0.00	37.65	4	5,898	0.07%
2019/04/19	0	0.00	2	37.13	37.35	-2	5,960	-0.03%
2019/04/18	0	0.00	3	37.57	37.50	-3	5,992	-0.05%
2019/04/12	1	36.40	0	0.00	36.50	1	5,936	0.02%
2019/04/10	2	36.23	1	36.30	36.50	1	5,871	0.02%
2019/04/09	3	36.45	0	0.00	36.60	3	5,857	0.05%
2019/04/03	1	36.25	0	0.00	36.35	1	5,766	0.02%
2019/04/02	2	36.20	2	36.45	36.10	0	5,729	0.00%
2019/04/01	4	36.51	0	0.00	36.65	4	5,610	0.07%
2019/03/29	2	36.60	1	36.95	37.55	1	5,450	0.02%
2019/03/28	1	36.20	0	0.00	36.85	1	5,351	0.02%
2019/03/27	1	36.70	0	0.00	36.85	1	5,182	0.02%
2019/03/25	0	0.00	1	37.85	38.20	-1	5,054	-0.02%
2019/03/22	1	38.10	0	0.00	38.25	1	5,056	0.02%
2019/03/20	0	0.00	101	38.34	38.30	-101	5,057	-2.00%	大賣/鉅額交易
2019/03/18	0	0.00	2	39.08	39.20	-2	5,271	-0.04%
2019/03/14	0	0.00	1	39.00	39.10	-1	5,391	-0.02%
2019/03/08	10	39.04	0	0.00	38.95	10	5,485	0.18%
2019/03/07	10	39.42	0	0.00	38.75	10	5,569	0.18%
2019/03/06	80	39.30	20	39.20	39.30	60	5,570	1.08%
2019/03/05	0	0.00	4	38.75	38.75	-4	5,529	-0.07%
2019/03/04	0	0.00	1	38.30	38.65	-1	5,485	-0.02%
2019/02/27	0	0.00	15	38.60	38.80	-15	5,392	-0.28%
2019/02/26	2	37.25	28	38.04	38.00	-26	5,283	-0.49%
2019/02/25	0	0.00	2	38.10	37.70	-2	5,216	-0.04%
2019/02/22	0	0.00	8	38.11	38.15	-8	5,211	-0.15%
2019/02/21	0	0.00	5	37.87	37.85	-5	5,213	-0.10%
2019/02/20	0	0.00	2	37.50	37.50	-2	5,183	-0.04%
2019/02/19	0	0.00	1	37.20	37.05	-1	5,140	-0.02%
2019/02/18	1	37.30	3	37.50	37.25	-2	5,128	-0.04%
2019/02/13	0	0.00	2	37.10	37.10	-2	5,032	-0.04%
2019/02/12	0	0.00	6	37.15	37.15	-6	4,957	-0.12%
2019/01/28	0	0.00	1	36.10	36.15	-1	4,657	-0.02%
2019/01/25	2	36.10	0	0.00	36.05	2	4,649	0.04%
2019/01/24	7	36.42	0	0.00	36.25	7	4,597	0.15%
2019/01/23	4	35.85	24	36.24	36.30	-20	4,561	-0.44%
2019/01/22	0	0.00	5	35.49	35.45	-5	4,540	-0.11%
2019/01/18	1	35.60	1	35.75	35.60	0	4,542	0.00%
2019/01/17	1	35.55	3	35.45	35.65	-2	4,497	-0.04%
2019/01/16	1	35.60	14	35.43	35.55	-13	4,450	-0.29%
2019/01/15	165	35.00	9	34.94	35.10	156	4,347	3.59%	大買/鉅額交易
2019/01/10	0	0.00	1	34.45	34.45	-1	4,244	-0.02%
2019/01/09	0	0.00	28	34.59	34.70	-28	4,212	-0.66%
2019/01/08	2	33.98	8	34.16	34.20	-6	4,138	-0.14%
2019/01/07	0	0.00	2	33.85	33.90	-2	4,158	-0.05%
2019/01/04	0	0.00	1	33.20	33.40	-1	4,153	-0.02%
2019/01/03	0	0.00	3	33.00	33.00	-3	4,302	-0.07%
2018/12/28	0	0.00	1	32.55	32.60	-1	4,313	-0.02%
2018/12/26	1	31.80	0	0.00	31.70	1	4,368	0.02%
2018/12/25	1	31.95	0	0.00	31.90	1	4,417	0.02%
2018/12/20	1	32.30	0	0.00	32.70	1	4,560	0.02%
2018/12/19	0	0.00	1	32.60	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	0	0.00	1	31.65	31.90	-1	4,578	-0.02%
2018/12/11	4	31.01	0	0.00	30.80	4	4,524	0.09%
2018/12/10	1	32.05	0	0.00	31.90	1	4,321	0.02%
2018/12/07	1	33.55	0	0.00	33.80	1	4,191	0.02%
2018/12/04	0	0.00	1	34.00	34.10	-1	4,271	-0.02%
2018/12/03	6	34.15	6	33.80	34.15	0	4,199	0.00%
2018/11/29	3	32.63	0	0.00	32.65	3	4,105	0.07%
2018/11/21	0	0.00	4	33.35	33.70	-4	4,046	-0.10%
2018/11/20	0	0.00	8	33.28	33.65	-8	4,013	-0.20%
2018/11/19	1	33.25	0	0.00	33.35	1	3,978	0.03%
2018/11/16	0	0.00	2	32.85	32.60	-2	3,978	-0.05%
2018/11/15	1	32.65	0	0.00	32.70	1	4,022	0.02%
2018/11/14	1	32.45	10	32.20	32.70	-9	4,058	-0.22%
2018/11/13	10	32.55	0	0.00	32.50	10	4,092	0.24%
2018/11/12	0	0.00	1	32.40	32.25	-1	4,107	-0.02%
2018/11/07	0	0.00	2	32.13	32.20	-2	4,169	-0.05%
2018/11/06	0	0.00	5	31.50	31.50	-5	4,138	-0.12%
2018/11/02	0	0.00	6	31.16	31.70	-6	4,174	-0.14%
2018/11/01	1	31.05	0	0.00	30.90	1	4,192	0.02%
2018/10/31	0	0.00	3	30.68	31.35	-3	4,224	-0.07%
2018/10/30	6	30.33	0	0.00	30.40	6	4,191	0.14%
2018/10/29	0	0.00	3	30.20	30.40	-3	4,154	-0.07%
2018/10/26	10	29.35	0	0.00	29.55	10	4,119	0.24%
2018/10/24	5	29.90	0	0.00	30.10	5	4,335	0.12%
2018/10/22	0	0.00	3	30.05	30.10	-3	4,480	-0.07%
2018/10/18	2	29.70	0	0.00	29.60	2	4,539	0.04%
2018/10/17	3	29.40	0	0.00	29.10	3	4,562	0.07%
2018/10/15	1	29.30	0	0.00	29.05	1	4,573	0.02%
2018/10/12	0	0.00	1	29.20	29.80	-1	4,583	-0.02%
2018/10/11	5	29.25	0	0.00	29.20	5	4,673	0.11%
2018/10/04	2	31.90	0	0.00	31.90	2	4,581	0.04%
2018/10/01	0	0.00	35	32.45	32.45	-35	4,530	-0.77%
2018/09/27	35	32.43	0	0.00	32.50	35	4,675	0.75%
2018/09/26	0	0.00	12	32.20	32.10	-12	4,688	-0.26%
2018/09/20	0	0.00	11	32.21	32.10	-11	4,752	-0.23%
2018/09/19	2	31.80	4	31.98	31.95	-2	4,794	-0.04%
2018/09/14	2	31.40	2	31.65	31.65	0	4,949	0.00%
2018/09/11	1	31.20	0	0.00	31.25	1	5,384	0.02%
2018/09/10	5	31.36	0	0.00	31.35	5	5,473	0.09%
2018/09/07	14	32.54	1	32.40	32.30	13	5,560	0.23%
2018/09/06	3	32.80	2	32.80	32.80	1	5,582	0.02%
2018/09/05	8	33.12	0	0.00	32.75	8	5,587	0.14%
2018/09/04	2	33.50	0	0.00	33.60	2	5,581	0.04%
2018/09/03	1	33.40	4	33.70	33.45	-3	5,620	-0.05%
2018/08/29	0	0.00	176	33.75	33.75	-176	5,743	-3.06%	大賣/鉅額交易
2018/08/28	0	0.00	1	33.70	33.80	-1	5,962	-0.02%
2018/08/27	176	33.44	3	33.63	33.75	173	5,967	2.90%	大買/鉅額交易
2018/08/23	4	33.80	0	0.00	33.85	4	6,045	0.07%
2018/08/22	12	33.96	18	33.81	33.95	-6	6,121	-0.10%
2018/08/21	11	33.60	15	33.20	33.60	-4	6,065	-0.07%
2018/08/20	1	32.75	0	0.00	33.05	1	6,031	0.02%
2018/08/16	7	32.84	0	0.00	32.50	7	6,048	0.12%
2018/08/15	4	33.13	0	0.00	33.15	4	6,048	0.07%
2018/08/13	6	33.27	0	0.00	33.20	6	6,086	0.10%
2018/08/09	4	33.38	0	0.00	33.35	4	6,460	0.06%
2018/08/07	1	33.40	0	0.00	33.30	1	6,448	0.02%
2018/08/06	3	33.52	0	0.00	33.45	3	6,422	0.05%
2018/08/03	3	33.62	0	0.00	33.50	3	6,412	0.05%
2018/08/02	1	33.85	0	0.00	33.65	1	6,408	0.02%
2018/07/26	7	34.75	7	34.75	34.75	0	6,034	0.00%
2018/07/24	8	33.98	1	34.00	34.30	7	5,948	0.12%
2018/07/20	0	0.00	0.3	34.00	33.90	-0.3	6,000	0.00%
2018/07/19	7	34.30	8	34.28	34.30	-1	5,994	-0.02%
2018/07/18	9	33.36	6	34.25	34.25	3	5,979	0.05%
2018/07/17	13	33.42	0	0.00	33.35	13	5,897	0.22%
2018/07/16	0	0.00	8	33.65	33.60	-8	5,918	-0.14%
2018/07/11	1	33.40	0	0.00	33.45	1	6,201	0.02%
2018/07/10	7	33.90	7	33.80	33.90	0	6,258	0.00%
2018/07/09	3	33.60	0	0.00	33.65	3	6,323	0.05%
2018/07/06	1	33.10	0	0.00	33.05	1	6,340	0.02%
2018/07/05	6	35.55	0	0.00	35.50	6	6,280	0.10%
2018/07/04	0	0.00	45	35.40	35.45	-45	6,366	-0.71%
2018/07/03	0	0.00	1	35.25	34.90	-1	6,377	-0.02%
2018/07/02	7	35.19	7	35.39	35.15	0	6,350	0.00%
2018/06/29	2	34.65	1	35.25	35.40	1	6,296	0.02%
2018/06/28	38	34.70	0	0.00	34.50	38	6,222	0.61%
2018/06/27	3	34.70	0	0.00	34.55	3	6,175	0.05%
2018/06/26	12	34.96	0	0.00	34.90	12	6,038	0.20%
2018/06/20	3	35.30	0	0.00	35.45	3	5,863	0.05%
2018/06/19	10	36.30	0	0.00	36.15	10	5,434	0.18%
2018/06/15	1	36.70	0.7	36.60	36.40	0.3	5,329	0.01%
2018/06/12	0	0.00	2	37.50	37.20	-2	5,305	-0.04%
2018/06/08	11	37.55	8	37.46	37.65	3	5,287	0.06%
2018/06/07	8	37.57	8	37.59	37.65	0	5,321	0.00%
2018/06/06	6	36.70	4	37.36	37.40	2	5,346	0.04%
2018/06/05	1	36.50	0	0.00	36.45	1	5,277	0.02%
2018/06/04	10	36.45	0	0.00	36.50	10	5,114	0.20%
2018/05/25	1	36.40	0	0.00	36.30	1	5,156	0.02%
2018/05/23	6	36.41	0	0.00	36.40	6	5,150	0.12%
2018/05/22	1	36.75	0	0.00	36.35	1	5,135	0.02%
2018/05/21	3	36.85	0	0.00	36.70	3	5,187	0.06%
2018/05/18	17	36.34	0	0.00	36.30	17	5,175	0.33%
2018/05/10	0	0.00	10	37.40	37.25	-10	5,115	-0.20%
2018/05/07	1	37.00	0	0.00	36.90	1	5,238	0.02%
2018/05/03	0	0.00	1	37.50	37.30	-1	5,319	-0.02%
2018/04/27	13	36.50	0	0.00	36.70	13	5,523	0.24%
2018/04/25	2	36.15	0	0.00	36.50	2	5,540	0.04%
2018/04/24	1	36.30	0	0.00	36.50	1	5,568	0.02%
2018/04/23	15	36.67	0	0.00	36.60	15	5,576	0.27%
2018/04/20	2	37.00	0	0.00	37.00	2	5,556	0.04%
2018/04/18	15	37.13	0	0.00	37.10	15	5,386	0.28%
2018/04/17	14	38.63	10	37.90	38.15	4	5,241	0.08%
2018/04/13	0	0.00	5	39.00	39.00	-5	5,062	-0.10%
2018/04/10	37	37.82	0	0.00	38.10	37	4,979	0.74%
2018/03/31	0	0.00	2	39.30	39.40	-2	4,828	-0.04%
2018/03/27	4	38.26	5	38.40	38.40	-1	4,735	-0.02%
2018/03/22	7	37.95	0	0.00	38.10	7	4,836	0.14%
2018/03/21	0	0.00	4	38.30	38.15	-4	4,847	-0.08%
2018/03/16	0	0.00	2	37.40	38.40	-2	4,853	-0.04%
2018/03/14	1	37.00	0	0.00	37.30	1	4,695	0.02%
2018/03/13	0	0.00	28	37.43	37.45	-28	4,675	-0.60%
2018/03/12	5	37.00	0	0.00	37.00	5	4,645	0.11%
2018/03/08	8	36.43	0	0.00	36.35	8	4,601	0.17%
2018/03/07	4	36.60	0	0.00	36.65	4	4,560	0.09%
2018/03/06	8	36.70	0	0.00	36.75	8	4,549	0.18%
2018/03/05	0	0.00	2	36.75	36.75	-2	4,673	-0.04%
2018/03/02	16	36.72	1	36.80	36.80	15	4,679	0.32%
2018/02/27	10	36.81	0	0.00	36.75	10	4,546	0.22%
2018/02/23	1	36.80	6	37.00	37.00	-5	4,483	-0.11%
2018/02/22	6	36.75	0	0.00	37.00	6	4,496	0.13%
2018/02/08	0	0.00	1	37.20	37.20	-1	4,405	-0.02%
2018/02/07	1	36.90	0	0.00	37.10	1	4,515	0.02%
2018/02/06	2	36.30	0	0.00	36.60	2	4,413	0.05%
2018/02/05	3	38.10	0	0.00	38.05	3	4,315	0.07%
2018/02/02	9	38.84	0	0.00	38.65	9	4,267	0.21%
2018/02/01	6	39.14	0	0.00	39.20	6	4,249	0.14%
2018/01/30	9	38.96	0	0.00	38.85	9	4,162	0.22%
2018/01/26	0	0.00	5	39.50	39.60	-5	4,113	-0.12%
2018/01/25	2	39.60	1	39.60	39.65	1	4,068	0.02%
2018/01/24	0	0.00	1	39.45	39.45	-1	3,984	-0.03%
2018/01/23	5	39.20	0	0.00	39.00	5	3,925	0.13%
2018/01/22	0	0.00	1	38.95	38.95	-1	3,841	-0.03%
2018/01/19	0	0.00	16	38.79	38.65	-16	3,758	-0.43%
2018/01/18	0	0.00	10	38.92	38.90	-10	3,764	-0.27%
2018/01/17	0	0.00	16.1	38.91	39.00	-16.1	3,737	-0.43%
2018/01/16	5	38.55	0	0.00	38.65	5	3,710	0.13%
2018/01/11	3	37.98	0	0.00	38.25	3	3,757	0.08%
2018/01/09	2	38.00	0	0.00	38.30	2	3,779	0.05%
2018/01/08	2	37.90	0	0.00	38.30	2	3,779	0.05%
2018/01/04	1	37.85	0	0.00	37.95	1	3,749	0.03%
2018/01/02	6	38.19	0	0.00	38.20	6	3,800	0.16%