寶成 (9904)-凱基-站前券商分點個股進出

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
33,777張
產業
上市運動休閒
1067人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/15	12	38.37	11.1	38.98	38.40	0.9	14,144	0.01%
2024/05/14	31	38.41	48.6	38.52	38.30	-17.6	13,991	-0.13%
2024/05/13	70.2	36.80	33	36.99	37.25	37.2	13,485	0.28%
2024/05/10	14.3	36.76	131	36.69	37.20	-116.7	13,310	-0.88%	大賣/鉅額交易
2024/05/09	29	36.99	8	36.99	36.50	21	13,162	0.16%
2024/05/08	3	36.43	40.2	36.17	36.60	-37.2	13,074	-0.28%
2024/05/07	0	0.00	4	36.20	36.20	-4	13,028	-0.03%
2024/05/06	35	35.11	459.2	35.06	35.20	-424.2	12,855	-3.30%	大賣/鉅額交易
2024/05/03	0.2	35.90	0	0.00	35.90	0.2	12,640	0.00%
2024/05/02	0	0.00	9	36.13	36.10	-9	12,608	-0.07%
2024/04/30	1	36.00	0	0.00	36.15	1	12,567	0.01%
2024/04/29	4	36.29	491	36.24	36.30	-487	12,444	-3.91%	大賣/鉅額交易
2024/04/26	7	35.97	253	35.99	36.05	-246	12,280	-2.00%	大賣/鉅額交易
2024/04/25	9	35.63	336	35.49	35.60	-327	12,051	-2.71%	大賣/鉅額交易
2024/04/24	423	36.12	26.2	35.97	36.10	396.8	12,029	3.30%	大買/鉅額交易
2024/04/23	0.1	35.95	2	35.50	36.00	-1.9	11,956	-0.02%
2024/04/22	1	35.20	0	0.00	35.30	1	11,847	0.01%
2024/04/19	17	35.41	362	35.11	35.30	-345	11,714	-2.95%	大賣/鉅額交易
2024/04/18	9.1	35.41	320	34.90	35.60	-310.9	11,459	-2.71%	大賣/鉅額交易
2024/04/17	9	34.39	602	34.36	34.50	-593	11,145	-5.32%	大賣/鉅額交易
2024/04/16	3	34.17	1,262.1	34.13	34.00	-1,259.1	11,024	-11.42%	大賣/鉅額交易
2024/04/15	0.1	36.10	27	35.79	36.20	-26.9	10,744	-0.25%
2024/04/12	2	35.30	6	35.34	35.35	-4	10,653	-0.04%
2024/04/11	0	0.00	1	35.45	35.55	-1	10,566	-0.01%
2024/04/10	0	0.00	26	35.67	35.80	-26	10,519	-0.25%
2024/04/09	10	36.14	7.3	36.10	36.10	2.7	10,466	0.03%
2024/04/08	1	35.30	3.3	35.17	35.60	-2.3	10,341	-0.02%
2024/04/03	5	35.10	10	35.25	35.05	-5	10,183	-0.05%
2024/04/02	107	36.01	100	36.08	36.15	7	10,038	0.07%	大買/
2024/04/01	10.1	35.35	46	35.71	35.80	-35.9	9,940	-0.36%
2024/03/29	3	35.92	36.2	36.32	36.15	-33.2	9,836	-0.34%
2024/03/28	3	36.17	11.6	36.19	36.25	-8.6	9,328	-0.09%
2024/03/27	22	35.94	11.1	35.19	36.00	10.9	9,118	0.12%
2024/03/26	148	34.87	8	34.75	34.85	140	8,966	1.56%	大買/鉅額交易
2024/03/25	0	0.00	20	34.78	34.85	-20	8,951	-0.22%
2024/03/22	22	34.81	195	34.95	35.10	-173	8,983	-1.93%	大賣/鉅額交易
2024/03/21	5	34.90	50	34.97	35.30	-45	8,976	-0.50%
2024/03/20	23	33.65	58.8	33.99	33.90	-35.8	8,644	-0.41%
2024/03/19	25	33.30	5	33.39	33.45	20	8,445	0.24%
2024/03/18	742	33.58	67	33.59	33.80	675	8,308	8.12%	大買/鉅額交易
2024/03/15	12.5	32.83	230	32.69	33.05	-217.5	8,052	-2.70%	大賣/鉅額交易
2024/03/14	13	32.32	55	32.66	33.20	-42	7,435	-0.56%
2024/03/13	29	32.16	54	32.00	32.20	-25	7,119	-0.35%
2024/03/12	93	31.54	55	31.55	31.95	38	6,891	0.55%
2024/03/11	701	31.10	14	30.89	31.15	687	6,621	10.37%	大買/鉅額交易
2024/03/08	38	30.40	501	30.36	30.45	-463	6,503	-7.12%	大賣/鉅額交易
2024/03/07	0	0.00	10	30.44	30.45	-10	6,447	-0.16%
2024/03/06	5	30.34	4	30.30	30.30	1	6,391	0.02%
2024/03/05	3	30.57	4	30.78	30.60	-1	6,451	-0.02%
2024/03/04	209.3	30.50	300	30.61	30.65	-90.7	6,346	-1.43%	大買/大賣/
2024/03/01	4	30.24	1	30.55	30.60	3	6,357	0.05%
2024/02/29	0	0.00	8	30.29	30.50	-8	6,296	-0.13%
2024/02/27	2	30.08	1	30.15	30.00	1	6,155	0.02%
2024/02/26	4	30.01	4	30.10	30.10	0	6,106	0.00%
2024/02/23	23	30.12	315	30.10	30.05	-292	6,074	-4.81%	大賣/鉅額交易
2024/02/22	16.1	30.19	0	0.00	30.15	16.1	6,115	0.26%
2024/02/20	5	30.25	0	0.00	30.20	5	6,106	0.08%
2024/02/19	5.1	30.35	30.1	30.50	30.35	-25	6,135	-0.41%
2024/02/16	33	30.45	0	0.00	30.45	33	6,273	0.53%
2024/02/15	35	30.76	1	30.45	30.50	34	6,231	0.55%
2024/02/05	15	31.28	3.2	31.24	31.15	11.8	6,154	0.19%
2024/02/02	18	31.38	1	31.60	31.70	17	6,109	0.28%
2024/02/01	1	31.70	3	31.65	31.65	-2	6,088	-0.03%
2024/01/31	610	31.58	4	31.50	31.60	606	6,084	9.96%	大買/鉅額交易
2024/01/30	1,760	31.73	22	31.66	31.65	1,738	6,058	28.69%	大買/鉅額交易
2024/01/29	5	31.30	1.2	31.19	31.35	3.9	5,976	0.06%
2024/01/26	67	31.18	18	31.20	31.20	49	6,009	0.82%
2024/01/25	2,202.2	31.04	1	31.05	31.15	2,201.2	6,048	36.39%	大買/鉅額交易
2024/01/24	1,215	30.88	3	30.95	31.00	1,212	6,000	20.20%	大買/鉅額交易
2024/01/23	1,200	30.43	4	30.48	30.55	1,196	5,948	20.11%	大買/鉅額交易
2024/01/22	1,200.1	30.14	0	0.00	30.05	1,200.1	5,949	20.17%	大買/鉅額交易
2024/01/19	13	30.05	1	30.30	30.30	12	5,929	0.20%
2024/01/18	1	30.00	553	30.20	30.00	-552	5,974	-9.24%	大賣/鉅額交易
2024/01/17	2	30.35	21	30.40	30.20	-19	5,931	-0.32%
2024/01/16	1	30.55	1.2	30.56	30.60	-0.2	5,789	0.00%
2024/01/15	48	30.95	0.2	30.95	30.85	47.8	5,693	0.84%
2024/01/11	14	31.13	0	0.00	31.10	14	5,789	0.24%
2024/01/10	389	30.99	20	30.95	30.95	369	5,893	6.26%	大買/鉅額交易
2024/01/09	100.2	31.15	0	0.00	31.20	100.2	5,893	1.70%
2024/01/03	3	30.85	7	31.13	31.05	-4	6,099	-0.07%
2024/01/02	9	30.89	1	31.10	31.10	8	6,041	0.13%
2023/12/28	1	31.15	2	31.08	31.10	-1	6,088	-0.02%
2023/12/27	21	31.05	3	30.97	31.00	18	6,115	0.29%
2023/12/26	4	30.95	2	30.95	30.85	2	6,081	0.03%
2023/12/25	52	31.23	12	30.95	30.95	40	6,192	0.65%
2023/12/22	3	31.45	3	31.60	31.45	0	6,208	0.00%
2023/12/21	4	31.73	15	31.75	31.75	-11	6,136	-0.18%
2023/12/20	1	31.60	7	32.15	31.85	-6	6,134	-0.10%
2023/12/19	5	31.75	7	31.86	31.90	-2	5,963	-0.03%
2023/12/18	0	0.00	86	31.64	31.65	-86	5,862	-1.47%
2023/12/15	1	30.85	0	0.00	30.90	1	5,697	0.02%
2023/12/14	0.2	31.10	37	31.14	31.15	-36.8	5,619	-0.66%
2023/12/13	11	30.85	1.3	30.80	30.80	9.7	5,565	0.17%
2023/12/12	1	30.90	1.3	31.15	31.00	-0.3	5,676	-0.01%
2023/12/11	0	0.00	2	31.10	31.20	-2	5,667	-0.04%
2023/12/08	0	0.00	22.1	31.10	31.10	-22.1	5,675	-0.39%
2023/12/07	0	0.00	30	31.10	30.95	-30	5,673	-0.53%
2023/12/05	3	30.97	1	30.90	31.10	2	5,662	0.04%
2023/12/04	4	31.05	1	31.05	31.05	3	5,650	0.05%
2023/12/01	10	30.90	0.1	30.90	30.80	9.9	5,636	0.18%
2023/11/30	0	0.00	9	30.90	30.90	-9	5,649	-0.16%
2023/11/29	3	30.97	0	0.00	30.90	3	5,519	0.05%
2023/11/28	2	31.00	8.6	30.98	31.00	-6.6	5,545	-0.12%
2023/11/27	1	30.60	7	30.66	30.75	-6	5,586	-0.11%
2023/11/24	0	0.00	2	30.65	30.60	-2	5,574	-0.04%
2023/11/23	4	30.65	15	30.66	30.80	-11	5,573	-0.20%
2023/11/22	39	30.35	1	30.50	30.40	38	5,529	0.69%
2023/11/21	0	0.00	5	30.65	30.65	-5	5,531	-0.09%
2023/11/20	12	30.29	0	0.00	30.15	12	5,421	0.22%
2023/11/17	0	0.00	4	30.78	30.80	-4	5,362	-0.07%
2023/11/16	0	0.00	9	30.65	30.70	-9	5,286	-0.17%
2023/11/15	31	30.27	13	30.28	30.20	18	5,188	0.35%
2023/11/13	121	29.35	10	29.10	29.10	111	4,997	2.22%	大買/鉅額交易
2023/11/10	1	29.50	14	29.53	29.45	-13	4,977	-0.26%
2023/11/09	3	29.65	1	29.70	29.60	2	5,003	0.04%
2023/11/06	2	29.70	1	29.65	29.55	1	5,004	0.02%
2023/11/03	0	0.00	2	29.58	29.60	-2	4,985	-0.04%
2023/11/02	0	0.00	12	29.33	29.35	-12	4,943	-0.24%
2023/10/31	14	28.96	0	0.00	28.85	14	4,898	0.29%
2023/10/30	4	29.00	0	0.00	28.95	4	4,910	0.08%
2023/10/27	0	0.00	41.1	29.30	29.10	-41.1	4,886	-0.84%
2023/10/26	0	0.00	7	29.36	29.35	-7	4,896	-0.14%
2023/10/25	11	29.40	0	0.00	29.25	11	4,828	0.23%
2023/10/24	0	0.00	17.8	29.18	29.25	-17.8	4,822	-0.37%
2023/10/23	1	29.20	1	29.25	29.05	0	4,844	0.00%
2023/10/20	22	28.98	4	29.22	29.15	18	4,873	0.37%
2023/10/19	29	29.14	1	29.35	29.35	28	4,930	0.57%
2023/10/18	1	29.00	7	29.14	29.25	-6	4,978	-0.12%
2023/10/17	2	28.70	0	0.00	28.65	2	4,932	0.04%
2023/10/16	11	28.70	0	0.00	28.65	11	5,062	0.22%
2023/10/13	11.1	28.82	0	0.00	28.75	11.1	5,137	0.22%
2023/10/12	1	28.90	0	0.00	29.05	1	5,054	0.02%
2023/10/11	0	0.00	1	29.30	29.25	-1	5,003	-0.02%
2023/10/06	0	0.00	5	29.04	29.05	-5	4,916	-0.10%
2023/10/05	2	28.55	0	0.00	28.55	2	4,977	0.04%
2023/10/04	3	28.58	0	0.00	28.55	3	4,994	0.06%
2023/10/03	1.3	28.77	0	0.00	28.75	1.3	5,005	0.03%
2023/10/02	1	28.90	0	0.00	28.95	1	4,987	0.02%
2023/09/28	10.1	28.76	9	28.75	28.65	1.1	5,142	0.02%
2023/09/27	8	28.96	9	28.87	28.90	-1	5,025	-0.02%
2023/09/26	2	29.75	0	0.00	29.40	2	4,946	0.04%
2023/09/25	20	29.40	8	29.46	29.75	12	4,878	0.25%
2023/09/21	5	28.89	0	0.00	28.80	5	4,833	0.10%
2023/09/20	3	29.05	0	0.00	29.05	3	4,746	0.06%
2023/09/19	0	29.20	0	0.00	29.20	0	4,708	0.00%
2023/09/18	5	29.26	0.3	29.35	29.20	4.7	4,714	0.10%
2023/09/14	7.7	29.35	3	29.32	29.40	4.7	4,619	0.10%
2023/09/13	0.3	29.25	0	0.00	29.10	0.3	4,628	0.01%
2023/09/12	0	0.00	1	29.25	29.20	-1	4,716	-0.02%
2023/09/11	0	0.00	4	29.09	29.00	-4	4,737	-0.08%
2023/09/08	0.1	28.95	0	0.00	28.90	0.1	4,753	0.00%
2023/09/07	1	28.80	0	0.00	28.80	1	4,769	0.02%
2023/09/06	1	28.95	0	0.00	28.90	1	4,720	0.02%
2023/09/05	2	29.05	0	0.00	29.00	2	4,699	0.04%
2023/09/01	0	0.00	8	29.36	29.40	-8	4,705	-0.17%
2023/08/31	5.4	28.91	0	0.00	28.60	5.4	4,675	0.12%
2023/08/29	7	29.00	1	29.00	28.90	6	4,583	0.13%
2023/08/28	12	28.90	0	0.00	28.70	12	4,597	0.26%
2023/08/25	1.1	28.71	0	0.00	28.70	1.1	4,849	0.02%
2023/08/24	2	28.98	0	0.00	28.80	2	4,836	0.04%
2023/08/23	6.1	29.02	0.7	29.15	28.95	5.4	4,822	0.11%
2023/08/22	0	0.00	2	29.18	29.15	-2	4,786	-0.04%
2023/08/21	3	29.07	1	29.05	29.05	2	4,820	0.04%
2023/08/18	11	29.55	1	29.40	29.35	10	4,803	0.21%
2023/08/16	3.4	30.07	0	0.00	30.00	3.4	4,852	0.07%
2023/08/15	2	30.63	2	30.75	30.45	0	4,855	0.00%
2023/08/14	0.2	30.70	0	0.00	30.50	0.2	4,884	0.00%
2023/08/11	0	0.00	2	30.80	30.95	-2	4,923	-0.04%
2023/08/09	0	0.00	12	30.87	31.00	-12	4,943	-0.24%
2023/08/08	2	30.75	0	0.00	30.70	2	4,952	0.04%
2023/08/02	4	30.74	0	0.00	30.70	4	5,022	0.08%
2023/07/31	2	31.25	6	31.18	31.25	-4	4,979	-0.08%
2023/07/27	0	0.00	1	31.30	31.25	-1	5,013	-0.02%
2023/07/26	2	31.25	1	31.35	31.25	1	5,034	0.02%
2023/07/24	0	0.00	4	31.04	31.00	-4	5,205	-0.08%
2023/07/20	1	30.85	0	0.00	30.85	1	5,274	0.02%
2023/07/19	2	30.70	4	30.81	30.60	-2	5,304	-0.04%
2023/07/18	0	0.00	12	30.41	30.55	-12	5,260	-0.23%
2023/07/17	0	0.00	0.1	30.50	30.25	-0.1	5,202	0.00%
2023/07/14	1	30.20	0	0.00	30.15	1	5,281	0.02%
2023/07/13	1	29.90	0	0.00	29.80	1	5,279	0.02%
2023/07/12	11	29.87	0	0.00	29.85	11	5,285	0.21%
2023/07/11	11	31.00	0.1	31.20	31.10	10.9	5,243	0.21%
2023/07/10	3.1	30.98	2	31.00	30.85	1.1	5,269	0.02%
2023/07/07	1	30.80	1	31.05	30.95	0	5,304	0.00%
2023/07/06	20	30.90	0	0.00	30.80	20	5,373	0.37%
2023/07/04	10	31.48	3.4	31.54	31.45	6.7	5,174	0.13%
2023/07/03	0.6	31.70	0	31.70	31.65	0.6	5,231	0.01%
2023/06/30	3	31.65	1	31.70	31.50	2	5,263	0.04%
2023/06/29	0	0.00	0	31.75	31.70	0	5,223	0.00%
2023/06/28	0	0.00	1	31.95	32.00	-1	5,236	-0.02%
2023/06/26	0	0.00	1	31.70	31.95	-1	5,327	-0.02%
2023/06/21	0	0.00	1	31.80	31.80	-1	5,388	-0.02%
2023/06/20	1	31.70	0	0.00	31.75	1	5,460	0.02%
2023/06/19	0.5	32.00	0	0.00	31.80	0.5	5,477	0.01%
2023/06/16	1	32.10	2	32.10	32.15	-1	5,484	-0.02%
2023/06/15	2.3	32.01	3	32.08	32.00	-0.7	5,422	-0.01%
2023/06/12	1	32.25	0	0.00	32.15	1	5,923	0.02%
2023/06/09	0	0.00	1	32.15	32.15	-1	5,986	-0.02%
2023/06/07	0	0.00	2	32.25	32.15	-2	6,064	-0.03%
2023/06/05	0	32.45	5	32.40	32.45	-5	6,123	-0.08%
2023/06/02	0	0.00	7	32.23	32.15	-7	6,128	-0.11%
2023/06/01	0	0.00	10	32.00	32.20	-10	6,125	-0.16%
2023/05/31	2.5	31.97	1	32.25	31.65	1.5	6,136	0.02%
2023/05/30	1	32.15	6	32.27	32.15	-5	5,924	-0.08%
2023/05/29	0	0.00	1	32.10	32.05	-1	5,975	-0.02%
2023/05/26	2	32.18	1	32.05	32.10	1	6,052	0.02%
2023/05/25	1	32.05	0	0.00	32.00	1	6,096	0.02%
2023/05/24	0	0.00	5	32.35	32.40	-5	6,127	-0.08%
2023/05/23	1	32.30	5	32.35	32.30	-4	6,206	-0.06%
2023/05/22	1.4	32.61	11.5	32.60	32.65	-10.2	6,179	-0.16%
2023/05/19	1	31.90	2	31.98	32.00	-1	6,096	-0.02%
2023/05/18	10	31.83	0	0.00	31.85	10	6,235	0.16%
2023/05/17	0	0.00	1	31.70	31.70	-1	6,307	-0.02%
2023/05/16	2	31.30	0	0.00	31.25	2	6,391	0.03%
2023/05/15	3	31.25	0	0.00	31.40	3	6,419	0.05%
2023/05/12	0	0.00	1	31.70	31.70	-1	6,427	-0.02%
2023/05/11	2	31.20	0	0.00	31.15	2	6,461	0.03%
2023/05/10	3	31.33	0	0.00	31.35	3	6,478	0.05%
2023/05/09	65	31.99	2	31.90	31.60	63	6,528	0.97%
2023/05/08	0	0.00	10	31.95	32.00	-10	6,505	-0.15%
2023/05/05	0	0.00	1	31.85	31.85	-1	6,598	-0.02%
2023/05/03	0	0.00	1	31.60	31.50	-1	6,831	-0.01%
2023/05/02	3	31.42	20.1	31.50	31.55	-17.1	7,035	-0.24%
2023/04/28	11	31.75	37	31.75	31.75	-26	7,246	-0.36%
2023/04/27	3	31.98	2.5	31.98	31.90	0.5	7,269	0.01%
2023/04/26	8	31.90	46.3	31.86	31.90	-38.3	7,142	-0.54%
2023/04/25	21	31.83	0	0.00	31.50	21	7,094	0.30%
2023/04/24	20	31.78	2	31.83	31.75	18	7,035	0.26%
2023/04/20	4	31.20	7.1	31.30	31.10	-3.1	6,905	-0.04%
2023/04/19	1	31.85	0.4	31.90	31.65	0.6	6,911	0.01%
2023/04/18	0	0.00	3	31.95	31.85	-3	6,862	-0.04%
2023/04/17	0	0.00	2	31.95	31.80	-2	6,870	-0.03%
2023/04/14	0	0.00	0	31.95	32.05	0	6,925	0.00%
2023/04/13	5.1	32.05	0	0.00	31.90	5.1	6,964	0.07%
2023/04/12	0	0.00	5	32.05	32.15	-5	7,040	-0.07%
2023/04/11	1.2	31.33	0	0.00	31.55	1.2	7,057	0.02%
2023/04/07	1	31.00	0	0.00	31.05	1	7,014	0.01%
2023/04/06	0	0.00	6.5	30.86	30.80	-6.5	7,041	-0.09%
2023/03/30	0.2	31.40	0.2	31.30	31.40	0	7,202	0.00%
2023/03/28	0	30.85	0	0.00	30.80	0	7,399	0.00%
2023/03/27	1	31.15	2.1	30.97	31.05	-1.1	7,492	-0.01%
2023/03/24	7	30.75	0	0.00	30.70	7	7,596	0.09%
2023/03/23	7.3	30.70	3	30.67	30.85	4.3	7,590	0.06%
2023/03/22	4.1	30.91	2	30.93	30.90	2.1	7,621	0.03%
2023/03/21	0	0.00	31.1	31.25	30.95	-31.1	7,691	-0.40%
2023/03/20	4	31.15	13	31.16	31.15	-9	7,700	-0.12%
2023/03/17	49.3	30.80	2	30.80	30.90	47.3	7,780	0.61%
2023/03/16	1	31.80	0	0.00	32.00	1	7,659	0.01%
2023/03/15	17	31.98	5	32.14	32.10	12	7,697	0.16%
2023/03/14	7.1	32.53	0	0.00	32.40	7.1	7,617	0.09%
2023/03/13	2	32.68	6	32.76	32.95	-4	7,616	-0.05%
2023/03/10	17.3	33.22	17	33.20	33.20	0.2	7,638	0.00%
2023/03/09	7	33.62	0	0.00	33.50	7	7,771	0.09%
2023/03/08	5.3	33.94	2	34.10	34.05	3.3	7,851	0.04%
2023/03/07	7	34.11	7.6	34.14	34.20	-0.6	7,917	-0.01%
2023/03/06	6	33.99	20	34.01	34.00	-14	7,994	-0.18%
2023/03/03	5.3	33.91	1	33.80	33.95	4.3	8,029	0.05%
2023/03/01	0	0.00	15	33.56	33.45	-15	8,241	-0.18%
2023/02/23	5	33.60	15	33.50	33.45	-10	8,257	-0.12%
2023/02/22	0	0.00	5	33.65	33.55	-5	8,407	-0.06%
2023/02/21	26	33.49	87	33.54	33.60	-61	8,485	-0.72%
2023/02/20	4	33.96	10	34.00	34.00	-6	8,682	-0.07%
2023/02/17	1	34.20	1	34.50	34.30	0	9,622	0.00%
2023/02/16	0.3	34.45	18	34.55	34.65	-17.8	10,137	-0.18%
2023/02/15	45	34.17	0	0.00	34.15	45	10,058	0.45%
2023/02/14	8.3	34.24	22	34.27	34.45	-13.8	9,966	-0.14%
2023/02/10	5	33.25	0	0.00	33.20	5	9,839	0.05%
2023/02/09	10	33.50	0	0.00	33.45	10	9,850	0.10%
2023/02/08	1	33.30	6	33.65	33.65	-5	9,816	-0.05%
2023/02/07	3	33.30	0	0.00	33.30	3	9,814	0.03%
2023/02/06	2	33.60	0	0.00	33.60	2	9,740	0.02%
2023/02/03	0.1	33.80	2	33.83	33.95	-1.9	9,773	-0.02%
2023/02/02	13.1	33.59	4	33.58	33.60	9.1	9,742	0.09%
2023/02/01	9	33.93	0	0.00	33.85	9	9,620	0.09%
2023/01/31	1.3	34.39	6	34.68	34.30	-4.8	9,490	-0.05%
2023/01/30	8.2	34.18	10	34.63	34.25	-1.8	9,289	-0.02%
2023/01/17	2.8	34.20	9.1	34.26	34.30	-6.3	9,088	-0.07%
2023/01/16	5.2	33.82	0	0.00	33.90	5.2	9,036	0.06%
2023/01/13	0.3	34.07	61	34.21	34.15	-60.8	9,061	-0.67%
2023/01/12	6	34.01	12	34.00	33.95	-6	9,281	-0.06%
2023/01/11	0.3	34.00	0	0.00	33.85	0.3	9,243	0.00%
2023/01/10	0	0.00	3	34.17	34.25	-3	9,240	-0.03%
2023/01/09	9.2	33.98	5	34.01	34.10	4.2	9,203	0.05%
2023/01/05	6.2	33.53	0	0.00	33.50	6.2	9,193	0.07%
2023/01/04	0.3	33.95	9	33.92	33.95	-8.8	9,191	-0.10%
2023/01/03	9	33.49	0	0.00	33.50	9	9,182	0.10%
2022/12/30	4	34.42	31	34.11	34.20	-27	9,130	-0.30%
2022/12/29	3.2	33.10	7	33.49	33.90	-3.8	9,007	-0.04%
2022/12/28	1.9	33.83	1	33.95	33.80	0.9	8,966	0.01%
2022/12/27	2.2	33.87	1	34.05	33.90	1.2	8,975	0.01%
2022/12/26	4.2	33.84	33	33.73	33.70	-28.8	8,991	-0.32%
2022/12/23	0.4	33.90	6	33.57	34.05	-5.6	9,116	-0.06%
2022/12/22	6	33.90	20	34.09	33.90	-14	9,247	-0.15%
2022/12/21	27.2	33.23	27	33.53	33.40	0.2	9,109	0.00%
2022/12/20	32	33.14	14	32.91	32.90	18	9,028	0.20%
2022/12/19	9	32.97	8.3	33.18	33.30	0.7	8,954	0.01%
2022/12/16	4	32.73	2	32.80	32.75	2	8,856	0.02%
2022/12/15	0	0.00	1	33.15	33.30	-1	8,812	-0.01%
2022/12/14	5	33.00	3	32.90	33.00	2	8,796	0.02%
2022/12/13	2	32.30	1	32.45	32.40	1	8,773	0.01%
2022/12/12	1	32.70	20	32.77	32.90	-19	8,656	-0.22%
2022/12/09	8	33.01	53	33.06	33.05	-45	8,702	-0.52%
2022/12/08	53	33.35	15	33.18	33.40	38	8,639	0.44%
2022/12/06	37	32.54	1	32.40	32.30	36	8,525	0.42%
2022/12/05	9	32.59	3	32.67	32.55	6	8,548	0.07%
2022/12/02	17	32.56	1	32.60	32.55	16	8,611	0.19%
2022/12/01	2	32.53	1.5	32.79	32.60	0.6	8,585	0.01%
2022/11/30	0	0.00	1	32.35	32.25	-1	8,446	-0.01%
2022/11/29	2	31.75	4	32.04	32.30	-2	8,323	-0.02%
2022/11/28	0	0.00	3	31.60	31.80	-3	8,270	-0.04%
2022/11/25	0	0.00	3	31.85	31.70	-3	8,255	-0.04%
2022/11/24	23	31.67	88	31.87	31.60	-65	8,281	-0.78%
2022/11/23	0	0.00	1	32.30	32.45	-1	8,145	-0.01%
2022/11/22	0	0.00	6	32.14	32.35	-6	8,128	-0.07%
2022/11/21	59	32.22	8	32.18	32.20	51	8,075	0.63%
2022/11/18	13	32.43	3	32.70	32.35	10	8,015	0.12%
2022/11/17	0	0.00	3	32.43	32.35	-3	7,835	-0.04%
2022/11/16	6	32.22	19	32.20	32.20	-13	7,714	-0.17%
2022/11/15	19	32.26	567.2	32.46	32.85	-548.2	7,443	-7.36%	大賣/鉅額交易
2022/11/14	57	31.31	168	31.16	31.75	-111	6,511	-1.70%	大賣/鉅額交易
2022/11/11	3	28.82	2	28.88	28.90	1	6,012	0.02%
2022/11/10	2	28.38	0	0.00	28.35	2	5,982	0.03%
2022/11/09	3	28.60	1	28.80	28.70	2	6,081	0.03%
2022/11/08	0	0.00	2	28.40	28.35	-2	6,224	-0.03%
2022/11/07	0	0.00	1	28.35	28.45	-1	6,299	-0.02%
2022/11/03	1	27.75	0	0.00	27.75	1	6,373	0.02%
2022/11/02	0	0.00	1	28.05	28.20	-1	6,352	-0.02%
2022/11/01	0	0.00	2	27.93	28.05	-2	6,367	-0.03%
2022/10/31	4	27.48	0	0.00	27.25	4	6,337	0.06%
2022/10/28	1.5	27.73	1	27.90	27.65	0.5	6,321	0.01%
2022/10/25	1	27.60	6	27.58	27.50	-5	6,446	-0.08%
2022/10/24	0	0.00	2.1	28.00	27.90	-2.1	6,559	-0.03%
2022/10/21	5	27.84	1	27.50	27.60	4	6,571	0.06%
2022/10/20	7	27.29	8	28.01	28.10	-1	6,577	-0.02%
2022/10/18	0	0.00	2	27.78	28.05	-2	6,454	-0.03%
2022/10/17	0	0.00	5	27.23	27.70	-5	6,913	-0.07%
2022/10/14	2.1	27.65	0	0.00	27.65	2.1	7,764	0.03%
2022/10/13	2	27.25	1	27.20	27.20	1	8,007	0.01%
2022/10/12	2	27.50	0	0.00	27.85	2	8,092	0.02%
2022/10/11	1	27.45	0	0.00	27.20	1	8,176	0.01%
2022/10/07	2	27.80	0	0.00	27.75	2	8,142	0.02%
2022/10/06	1	27.90	0	0.00	27.90	1	8,139	0.01%
2022/10/05	3	28.18	1	28.25	28.10	2	8,150	0.02%
2022/10/04	1	27.85	1.6	27.83	28.15	-0.6	8,150	-0.01%
2022/10/03	16.3	27.75	14	27.88	27.75	2.3	8,291	0.03%
2022/09/30	3	28.58	2	28.75	28.50	1	8,389	0.01%
2022/09/29	2	29.28	156	29.17	29.60	-154	8,415	-1.83%	大賣/鉅額交易
2022/09/28	1	28.10	0	0.00	28.05	1	8,293	0.01%
2022/09/27	1	28.55	4	28.63	28.75	-3	8,307	-0.04%
2022/09/26	5.3	28.12	3	28.30	28.30	2.3	8,345	0.03%
2022/09/23	0	0.00	1	28.85	29.05	-1	8,419	-0.01%
2022/09/22	7	29.24	4	29.34	29.10	3	8,454	0.04%
2022/09/21	4	30.50	4	30.19	30.05	0	8,428	0.00%
2022/09/20	0	0.00	11	30.44	30.50	-11	8,373	-0.13%
2022/09/19	7	29.73	3	29.55	29.65	4	8,327	0.05%
2022/09/16	4	29.94	0	0.00	30.10	4	8,368	0.05%
2022/09/15	3	30.20	3	30.40	30.20	0	8,302	0.00%
2022/09/14	6	29.68	5	30.20	30.20	1	8,269	0.01%
2022/09/13	27	30.27	19	30.41	30.35	8	8,232	0.10%
2022/09/12	0	0.00	6	29.69	29.85	-6	8,082	-0.07%
2022/09/08	1	28.05	26	28.58	29.10	-25	8,127	-0.31%
2022/09/07	4	27.76	0	0.00	27.75	4	8,038	0.05%
2022/09/06	7	28.06	2	28.20	28.20	5	8,023	0.06%
2022/09/05	437	28.50	0	0.00	28.40	437	7,998	5.46%	大買/鉅額交易
2022/09/02	4	28.64	1	28.90	28.55	3	8,033	0.04%
2022/09/01	67	28.50	0	0.00	29.05	67	8,016	0.84%
2022/08/30	1	28.70	0.1	28.80	28.80	0.9	8,062	0.01%
2022/08/29	3.1	28.57	4	28.60	28.55	-0.9	8,047	-0.01%
2022/08/26	3.2	29.20	0	0.00	29.25	3.2	8,065	0.04%
2022/08/25	1.1	28.96	2	29.10	29.20	-1	8,083	-0.01%
2022/08/24	1	28.90	2	28.90	28.95	-1	8,162	-0.01%
2022/08/22	1	28.95	11	28.95	28.90	-10	8,550	-0.12%
2022/08/19	3	28.97	28	28.95	29.00	-25	8,553	-0.29%
2022/08/18	0	0.00	1	29.20	29.20	-1	8,529	-0.01%
2022/08/17	1	28.90	1	29.05	29.10	0	8,494	0.00%
2022/08/16	11	28.82	5	29.20	28.75	6	8,460	0.07%
2022/08/15	2	28.95	12	29.05	29.10	-10	8,378	-0.12%
2022/08/12	3	28.45	4	28.48	28.40	-1	8,207	-0.01%
2022/08/11	1	28.35	9.6	28.20	28.30	-8.6	8,195	-0.10%
2022/08/10	0	0.00	1	27.60	27.60	-1	8,134	-0.01%
2022/08/08	2	27.10	0	0.00	27.30	2	8,264	0.02%
2022/08/05	1	27.00	8	26.85	26.95	-7	8,380	-0.08%
2022/08/04	4	26.29	0	0.00	26.30	4	8,421	0.05%
2022/08/03	2	26.45	7	26.57	26.50	-5	8,464	-0.06%
2022/08/02	0.3	26.95	0	0.00	26.85	0.3	8,437	0.00%
2022/08/01	6	27.00	7	27.06	27.05	-1	8,445	-0.01%
2022/07/29	6	26.82	4	26.98	26.80	2	8,488	0.02%
2022/07/28	0	0.00	3	27.45	27.35	-3	8,409	-0.04%
2022/07/27	151	27.60	0	0.00	27.55	151	8,366	1.80%	大買/鉅額交易
2022/07/26	13	27.95	32	27.94	27.85	-19	8,303	-0.23%
2022/07/25	41	27.58	17	27.68	27.60	24	8,244	0.29%
2022/07/22	11	27.01	36	27.01	27.50	-25	8,195	-0.31%
2022/07/21	306.6	26.30	260	26.33	26.55	46.6	7,790	0.60%	大買/大賣/
2022/07/20	5	28.15	4	27.93	27.70	1	7,145	0.01%
2022/07/19	2.5	27.57	0	0.00	27.95	2.5	7,110	0.04%
2022/07/18	5	27.55	0	0.00	27.55	5	7,166	0.07%
2022/07/15	4	27.23	2	27.50	27.20	2	7,370	0.03%
2022/07/14	13	27.53	3	27.60	27.55	10	7,456	0.13%
2022/07/13	2	27.45	0	0.00	27.50	2	7,467	0.03%
2022/07/12	6	27.06	20	27.30	27.15	-14	7,434	-0.19%
2022/07/11	3	27.63	33	27.89	27.55	-30	7,355	-0.41%
2022/07/08	6	28.74	1	28.90	28.70	5	7,164	0.07%
2022/07/07	1	28.20	0	0.00	28.65	1	7,026	0.01%
2022/07/06	2	28.77	63	28.75	28.55	-61	6,867	-0.89%
2022/07/05	1	28.90	2	28.95	28.95	-1	6,795	-0.01%
2022/07/04	1	28.65	0.7	28.70	28.65	0.3	6,706	0.01%
2022/07/01	8	29.02	40	28.73	28.70	-32	6,695	-0.48%
2022/06/30	5	29.55	0	0.00	29.50	5	6,610	0.08%
2022/06/29	2	30.20	6	30.15	30.00	-4	6,546	-0.06%
2022/06/28	9	30.76	0	0.00	30.65	9	6,504	0.14%
2022/06/27	2	31.20	3	31.13	31.20	-1	6,554	-0.02%
2022/06/24	0	0.00	7	30.99	30.80	-7	6,506	-0.11%
2022/06/23	7	30.91	2	30.70	30.50	5	6,504	0.08%
2022/06/22	4	30.69	4	30.64	30.70	0	6,498	0.00%
2022/06/21	1	30.65	3	30.67	30.65	-2	6,500	-0.03%
2022/06/20	1	30.20	0	0.00	30.15	1	6,511	0.02%
2022/06/17	1	30.05	0	0.00	30.75	1	6,522	0.02%
2022/06/16	2	30.73	51	31.05	30.50	-49	6,450	-0.76%
2022/06/15	1	31.05	3	30.95	30.75	-2	6,505	-0.03%
2022/06/14	1	30.65	3	30.85	30.70	-2	6,609	-0.03%
2022/06/13	55	30.68	2	30.60	30.55	53	6,675	0.79%
2022/06/10	4	31.34	0	0.00	31.25	4	6,702	0.06%
2022/06/09	5	31.66	9	31.75	31.75	-4	6,711	-0.06%
2022/06/08	56	31.76	6	31.95	31.90	50	6,718	0.74%
2022/06/07	0	0.00	2	31.20	31.45	-2	6,607	-0.03%
2022/06/06	0	0.00	4	31.40	31.40	-4	6,581	-0.06%
2022/06/02	1	31.20	1	31.20	31.10	0	6,702	0.00%
2022/06/01	37	31.06	3	31.23	31.25	34	6,852	0.50%
2022/05/31	0	0.00	34	31.25	31.30	-34	6,787	-0.50%
2022/05/30	2	30.35	2.5	30.11	30.35	-0.5	6,424	-0.01%
2022/05/25	1	29.00	1	29.30	29.30	0	6,557	0.00%
2022/05/24	4	29.08	0	0.00	29.00	4	6,666	0.06%
2022/05/19	1	29.35	0	0.00	29.10	1	6,695	0.01%
2022/05/18	2	29.75	15	29.65	29.90	-13	6,687	-0.19%
2022/05/17	0	0.00	5	29.90	29.65	-5	6,827	-0.07%
2022/05/16	0	0.00	5	29.53	29.60	-5	6,825	-0.07%
2022/05/13	5	28.94	8	29.18	29.00	-3	6,772	-0.04%
2022/05/12	5	29.32	2	29.40	29.00	3	6,675	0.05%
2022/05/11	8.2	29.54	6	29.53	29.50	2.2	6,638	0.03%
2022/05/10	6.1	29.90	10	29.86	30.05	-3.9	6,568	-0.06%
2022/05/09	10.3	30.08	5	30.02	30.00	5.3	6,549	0.08%
2022/05/06	5.1	30.66	1	30.90	30.85	4.1	6,517	0.06%
2022/05/04	0.1	31.15	0	0.00	31.15	0.1	6,411	0.00%
2022/05/03	6	31.01	0	0.00	31.15	6	6,489	0.09%
2022/04/29	1.1	31.09	0	0.00	30.95	1.1	6,510	0.02%
2022/04/27	8	31.23	0	0.00	31.05	8	6,549	0.12%
2022/04/26	10	32.10	4	31.96	31.90	6	6,488	0.09%
2022/04/25	7.1	31.51	2	31.55	31.30	5.1	6,284	0.08%
2022/04/22	2	32.38	3	32.40	32.60	-1	6,055	-0.02%
2022/04/21	7	32.54	17	32.39	32.40	-10	5,908	-0.17%
2022/04/20	2	31.48	0	0.00	31.65	2	5,624	0.04%
2022/04/19	3	30.58	0	0.00	30.50	3	5,509	0.05%
2022/04/18	2	30.75	0	0.00	30.65	2	5,544	0.04%
2022/04/12	8	30.84	18.2	30.76	30.75	-10.2	5,697	-0.18%
2022/04/08	0	0.00	1	31.40	31.40	-1	5,690	-0.02%
2022/04/07	3	31.27	1	31.05	31.05	2	5,707	0.04%
2022/04/06	0	0.00	2	31.60	31.90	-2	5,645	-0.04%
2022/04/01	2	31.38	50	31.25	31.65	-48	5,596	-0.86%
2022/03/31	1	31.60	0	0.00	31.55	1	5,583	0.02%
2022/03/30	50	31.49	0	0.00	31.50	50	5,546	0.90%
2022/03/28	6	30.79	0	0.00	31.00	6	5,471	0.11%
2022/03/25	1	31.35	5	31.20	31.35	-4	5,418	-0.07%
2022/03/24	4	31.35	0	0.00	31.45	4	5,436	0.07%
2022/03/23	0.2	31.55	1	31.65	31.55	-0.8	5,467	-0.01%
2022/03/21	10	31.55	1	31.40	31.35	9	5,454	0.16%
2022/03/18	1	31.25	0	0.00	30.95	1	5,400	0.02%
2022/03/17	183	31.18	197	30.87	31.20	-14	5,442	-0.26%	大買/大賣/
2022/03/16	5	30.08	0	0.00	30.25	5	5,364	0.09%
2022/03/15	9	30.13	3	29.95	29.95	6	5,320	0.11%
2022/03/14	1	30.20	0	0.00	30.20	1	5,336	0.02%
2022/03/11	1	30.25	0	0.00	30.20	1	5,365	0.02%
2022/03/10	3	30.57	3	30.68	30.70	0	5,337	0.00%
2022/03/09	4	30.05	0	0.00	30.05	4	5,312	0.08%
2022/03/08	14.6	30.10	4	29.89	29.85	10.6	5,272	0.20%
2022/03/07	7.3	30.84	151	30.78	30.70	-143.8	5,152	-2.79%	大賣/鉅額交易
2022/03/04	2.4	32.11	15	32.10	32.00	-12.7	5,176	-0.24%
2022/03/03	0	0.00	3	32.32	32.35	-3	5,196	-0.06%
2022/03/02	2	32.35	0	0.00	32.20	2	5,254	0.04%
2022/03/01	2	32.40	1	32.60	32.60	1	5,214	0.02%
2022/02/25	1	32.05	30	32.07	32.10	-29	5,165	-0.56%
2022/02/24	3.7	32.35	0	0.00	32.10	3.7	5,081	0.07%
2022/02/23	1	32.85	0	0.00	32.90	1	4,986	0.02%
2022/02/22	1	32.85	1	32.95	32.90	0	5,014	0.00%
2022/02/21	0	0.00	1	33.30	33.30	-1	5,007	-0.02%
2022/02/18	31	33.11	0	0.00	33.10	31	4,989	0.62%
2022/02/17	122	33.21	3	33.37	33.35	119	4,966	2.40%	大買/鉅額交易
2022/02/16	12	32.58	1	32.60	32.60	11	4,832	0.23%
2022/02/15	16	32.45	0	0.00	32.35	16	4,796	0.33%
2022/02/14	2	32.33	0	0.00	32.15	2	4,748	0.04%
2022/02/11	40	32.78	0	33.00	32.75	40	4,742	0.84%
2022/02/10	0	0.00	0	32.90	33.00	0	4,786	0.00%
2022/02/08	0	0.00	1	32.65	32.65	-1	4,819	-0.02%
2022/02/07	1	32.00	0	0.00	32.45	1	4,811	0.02%
2022/01/25	3	32.03	0	0.00	31.95	3	4,872	0.06%
2022/01/24	3	32.40	2.5	32.47	32.45	0.5	4,801	0.01%
2022/01/21	4	32.73	0	0.00	32.80	4	4,839	0.08%
2022/01/20	2	32.68	1	32.60	33.20	1	4,784	0.02%
2022/01/18	0	0.00	2	32.85	32.75	-2	4,985	-0.04%
2022/01/14	3.1	32.62	0	0.00	32.65	3.1	5,019	0.06%
2022/01/12	1	32.30	0	0.00	32.45	1	5,150	0.02%
2022/01/10	3	32.28	0	0.00	32.35	3	5,102	0.06%
2022/01/07	3	32.88	1	33.10	32.80	2	5,069	0.04%
2022/01/05	0	0.00	3	33.05	32.85	-3	5,068	-0.06%
2022/01/04	8	32.90	0	0.00	32.80	8	5,129	0.16%
2021/12/29	2	33.33	0	0.00	33.25	2	5,219	0.04%
2021/12/24	0	0.00	2	32.95	32.95	-2	5,391	-0.04%
2021/12/23	7	32.69	0	0.00	32.70	7	5,462	0.13%
2021/12/22	2	32.63	0	0.00	32.60	2	5,552	0.04%
2021/12/20	4	32.41	0	0.00	32.35	4	5,614	0.07%
2021/12/16	1	32.85	1	32.60	32.60	0	5,661	0.00%
2021/12/15	2	32.75	1	32.70	32.70	1	5,722	0.02%
2021/12/14	2	33.05	3	33.03	32.90	-1	5,820	-0.02%
2021/12/13	12	33.26	0	0.00	33.00	12	5,812	0.21%
2021/12/10	0	0.00	3	33.87	33.65	-3	5,734	-0.05%
2021/12/09	5	34.10	5	33.95	34.00	0	5,751	0.00%
2021/12/08	0	0.00	20	33.88	33.95	-20	5,866	-0.34%
2021/12/06	1	32.90	0	0.00	33.00	1	5,773	0.02%
2021/12/03	2	32.45	0	0.00	32.70	2	5,831	0.03%
2021/12/02	2	32.40	0	0.00	32.50	2	5,807	0.03%
2021/12/01	1	32.50	0	0.00	32.50	1	5,831	0.02%
2021/11/30	9	32.83	3	32.98	32.05	6	5,852	0.10%
2021/11/29	26	32.81	0	0.00	32.75	26	5,690	0.46%
2021/11/26	10	33.54	10	33.45	33.25	0	5,718	0.00%
2021/11/25	1	34.00	0	0.00	33.95	1	5,753	0.02%
2021/11/24	1	33.85	1	34.00	34.00	0	5,811	0.00%
2021/11/23	1	33.90	0	0.00	33.80	1	5,893	0.02%
2021/11/22	2	34.40	0	0.00	34.35	2	5,990	0.03%
2021/11/19	1	34.70	0	0.00	34.70	1	6,017	0.02%
2021/11/18	2	34.70	1	35.10	34.95	1	6,019	0.02%
2021/11/17	0	0.00	3	34.65	34.65	-3	6,003	-0.05%
2021/11/15	7	34.76	1	34.70	34.75	6	6,128	0.10%
2021/11/12	10	34.45	0	0.00	34.40	10	6,149	0.16%
2021/11/11	1	34.55	3	34.62	34.50	-2	6,225	-0.03%
2021/11/10	12	34.76	1	34.75	34.75	11	6,296	0.17%
2021/11/09	1	34.20	8	34.65	34.90	-7	6,339	-0.11%
2021/11/08	10	34.01	1	34.05	34.20	9	6,278	0.14%
2021/11/05	3	33.62	0	0.00	33.75	3	6,333	0.05%
2021/11/04	1	33.90	2	34.33	33.85	-1	6,327	-0.02%
2021/11/02	0	0.00	1	34.55	33.85	-1	6,346	-0.02%
2021/10/29	5	34.25	1	34.20	34.10	4	6,284	0.06%
2021/10/28	1	34.90	1	35.20	34.60	0	6,258	0.00%
2021/10/27	232	35.07	238	35.19	35.10	-6	6,254	-0.10%	大買/大賣/
2021/10/26	0	0.00	16	34.71	35.00	-16	6,157	-0.26%
2021/10/25	2	33.60	3	33.55	33.65	-1	6,004	-0.02%
2021/10/22	6	33.77	1	33.70	33.70	5	6,100	0.08%
2021/10/21	6	34.05	4	34.10	34.00	2	6,060	0.03%
2021/10/20	6	33.60	0	0.00	33.55	6	5,915	0.10%
2021/10/19	0	0.00	10	33.50	33.30	-10	5,954	-0.17%
2021/10/18	0	0.00	1	33.40	33.20	-1	6,043	-0.02%
2021/10/15	3	32.87	2.3	33.12	33.20	0.7	6,101	0.01%
2021/10/14	0	0.00	3	32.70	32.60	-3	6,138	-0.05%
2021/10/13	2	32.25	0	0.00	32.35	2	6,277	0.03%
2021/10/12	3	32.18	0	0.00	32.40	3	6,313	0.05%
2021/10/08	13.7	32.96	0	0.00	32.90	13.7	6,333	0.22%
2021/10/07	5	33.29	1	33.25	33.25	4	6,393	0.06%
2021/10/06	2	32.75	0	0.00	32.60	2	6,504	0.03%
2021/10/05	1	32.85	1	32.90	32.90	0	6,602	0.00%
2021/10/04	0	0.00	4	33.30	33.15	-4	6,750	-0.06%
2021/10/01	12	33.23	14	33.07	33.05	-2	6,872	-0.03%
2021/09/30	0	0.00	20	34.00	33.75	-20	6,902	-0.29%
2021/09/29	1	33.20	4	33.44	33.45	-3	6,945	-0.04%
2021/09/28	2	33.78	0	0.00	33.60	2	6,978	0.03%
2021/09/27	2	34.00	1	33.95	33.80	1	7,058	0.01%
2021/09/24	11	34.00	0	0.00	33.70	11	7,367	0.15%
2021/09/23	3	33.85	3	34.07	34.05	0	7,770	0.00%
2021/09/22	2	33.13	1	33.40	33.00	1	7,854	0.01%
2021/09/17	3	33.90	1	33.75	34.10	2	7,993	0.03%
2021/09/16	1	33.55	0.3	33.79	33.75	0.7	8,017	0.01%
2021/09/14	1.1	33.77	2	33.75	33.95	-0.9	8,094	-0.01%
2021/09/13	7	33.66	6	33.82	34.05	1	8,094	0.01%
2021/09/10	0	0.00	1	32.85	32.80	-1	8,056	-0.01%
2021/09/09	1.1	31.84	1	32.10	32.50	0.1	8,238	0.00%
2021/09/08	9	31.96	5	31.95	31.95	4	8,235	0.05%
2021/09/07	1	32.45	1	32.30	32.35	0	8,257	0.00%
2021/09/06	1	32.35	2	32.35	32.35	-1	8,323	-0.01%
2021/09/03	0	0.00	2	32.70	32.75	-2	8,440	-0.02%
2021/09/02	3	32.55	0	0.00	32.55	3	8,444	0.04%
2021/09/01	5	33.00	0	0.00	32.95	5	8,526	0.06%
2021/08/31	2	32.95	3	32.62	32.95	-1	8,590	-0.01%
2021/08/30	0	0.00	4	32.58	32.60	-4	8,772	-0.05%
2021/08/27	13	31.67	0	0.00	32.35	13	9,011	0.14%
2021/08/26	4	32.00	0.3	32.15	31.95	3.7	9,168	0.04%
2021/08/25	0	0.00	2.8	32.78	32.75	-2.8	9,145	-0.03%
2021/08/24	2	32.35	4	32.60	32.70	-2	9,257	-0.02%
2021/08/23	1	32.50	0	0.00	32.50	1	9,611	0.01%
2021/08/20	2	32.68	3	32.68	32.50	-1	9,818	-0.01%
2021/08/19	6	32.64	2	33.10	32.50	4	10,201	0.04%
2021/08/18	5	33.28	7	33.12	33.30	-2	10,372	-0.02%
2021/08/17	5	32.95	1	33.50	32.70	4	10,588	0.04%
2021/08/16	8	33.83	1	34.45	33.60	7	10,836	0.06%
2021/08/13	1	33.85	1	33.90	33.80	0	10,948	0.00%
2021/08/12	1	34.15	1	34.25	34.60	0	11,138	0.00%
2021/08/11	0	0.00	11	34.68	34.65	-11	11,415	-0.10%
2021/08/10	2	34.60	4	34.70	34.60	-2	11,612	-0.02%
2021/08/09	1	35.00	5	35.02	35.15	-4	11,826	-0.03%
2021/08/06	1	35.35	0	0.00	35.20	1	11,905	0.01%
2021/08/05	14	35.44	0	0.00	35.50	14	12,095	0.12%
2021/08/04	1	35.35	1	35.10	35.45	0	12,405	0.00%
2021/08/03	2	35.13	7	35.06	35.20	-5	12,515	-0.04%
2021/08/02	6	35.24	1	35.45	35.50	5	12,561	0.04%
2021/07/30	3	35.42	0	0.00	35.30	3	12,576	0.02%
2021/07/29	2	35.48	1	35.65	35.85	1	12,596	0.01%
2021/07/28	7	35.12	3	35.32	35.25	4	12,667	0.03%
2021/07/27	2	35.80	1	35.70	35.80	1	12,822	0.01%
2021/07/26	6	35.68	1	35.95	35.65	5	13,103	0.04%
2021/07/23	20	36.03	10	36.25	35.80	10	13,342	0.07%
2021/07/22	22	35.76	2	35.70	35.80	20	13,710	0.15%
2021/07/21	6	35.79	0	0.00	35.90	6	13,726	0.04%
2021/07/20	12	36.50	14	36.51	36.35	-2	13,723	-0.01%
2021/07/19	3	37.00	12	36.90	37.05	-9	13,748	-0.07%
2021/07/16	10	37.45	12	37.78	37.70	-2	13,846	-0.01%
2021/07/15	3	37.18	115	37.38	37.50	-112	13,853	-0.81%	大賣/鉅額交易
2021/07/14	15	37.53	11	37.62	37.15	4	13,869	0.03%
2021/07/13	20	38.15	10	38.20	38.15	10	13,985	0.07%
2021/07/12	24	38.73	1	39.00	38.60	23	14,026	0.16%
2021/07/09	10	37.90	63	38.48	38.75	-53	14,034	-0.38%
2021/07/08	12	38.09	15	38.43	38.15	-3	14,000	-0.02%
2021/07/07	0	0.00	37	37.85	37.90	-37	14,048	-0.26%
2021/07/06	13	37.78	25	37.94	38.05	-12	13,988	-0.09%
2021/07/05	34	37.97	1	37.90	38.05	33	14,059	0.23%
2021/07/02	43	38.19	1	38.25	38.10	42	13,988	0.30%
2021/07/01	50	39.23	29	39.88	38.55	21	13,949	0.15%
2021/06/30	113	38.95	69	38.78	39.30	44	13,720	0.32%	大買/
2021/06/29	21	37.72	23	37.74	37.65	-2	13,289	-0.02%
2021/06/28	73	38.28	105.6	38.59	38.15	-32.6	13,265	-0.25%	大賣/
2021/06/25	14	37.71	41	37.70	37.55	-27	13,125	-0.21%
2021/06/24	6	37.05	1	37.10	36.85	5	13,099	0.04%
2021/06/23	1	36.50	10	36.80	36.70	-9	13,266	-0.07%
2021/06/22	5	36.42	14	36.44	36.40	-9	13,272	-0.07%
2021/06/21	1	35.65	6	36.22	35.90	-5	13,422	-0.04%
2021/06/18	31	36.38	10	36.95	36.25	21	13,354	0.16%
2021/06/17	16	36.19	1	36.50	36.35	15	13,270	0.11%
2021/06/16	1	36.50	9	36.23	36.50	-8	13,502	-0.06%
2021/06/15	27	36.60	1	36.45	36.40	26	13,571	0.19%
2021/06/11	20	36.99	1	36.85	36.90	19	13,716	0.14%
2021/06/10	29	37.30	12	37.74	37.35	17	13,723	0.12%
2021/06/09	45	37.88	0	0.00	37.35	45	13,743	0.33%
2021/06/08	31	38.55	12	38.43	38.35	19	13,778	0.14%
2021/06/07	21	37.84	90	38.44	39.00	-69	14,019	-0.49%
2021/06/04	84	38.25	123	38.73	38.05	-39	13,859	-0.28%	大賣/
2021/06/03	4	38.11	33	38.29	38.50	-29	13,728	-0.21%
2021/06/02	11	37.69	4	37.66	37.85	7	13,682	0.05%
2021/06/01	26	37.48	19	37.58	37.80	7	13,625	0.05%
2021/05/31	88	37.93	8	37.34	37.65	80	13,578	0.59%
2021/05/28	111	38.24	51	38.49	38.25	60	13,299	0.45%	大買/
2021/05/27	61	38.20	81	38.08	38.35	-20	13,175	-0.15%
2021/05/26	1	37.70	62	37.62	37.80	-61	12,960	-0.47%
2021/05/25	27	36.97	27	36.96	37.00	0	12,783	0.00%
2021/05/24	9	36.97	64	36.92	36.80	-55	12,634	-0.44%
2021/05/21	25.1	36.04	55	36.33	36.10	-29.9	12,440	-0.24%
2021/05/20	3	35.37	106.3	35.60	35.70	-103.3	12,310	-0.84%	大賣/鉅額交易
2021/05/19	20	35.16	44	35.20	35.35	-24	12,171	-0.20%
2021/05/18	2	33.18	13	33.42	34.25	-11	11,971	-0.09%
2021/05/17	15	31.49	2.2	31.73	31.65	12.8	11,800	0.11%
2021/05/14	58	31.04	7	31.50	31.50	51	11,559	0.44%
2021/05/13	9	30.41	8	30.83	30.70	1	11,453	0.01%
2021/05/12	8	31.06	13	30.70	30.85	-5	11,283	-0.04%
2021/05/11	31	34.40	64	33.90	33.65	-33	11,051	-0.30%
2021/05/10	4	35.09	25	34.93	35.00	-21	10,948	-0.19%
2021/05/07	0	34.00	0	33.80	34.20	0	10,994	0.00%
2021/05/06	1	33.40	0	0.00	33.55	1	11,031	0.01%
2021/05/05	2	33.53	4	33.70	33.45	-2	11,029	-0.02%
2021/05/04	38	33.79	18	33.58	33.05	20	11,013	0.18%
2021/05/03	17	34.27	2	34.60	34.90	15	10,788	0.14%
2021/04/29	59	36.25	12	35.97	35.60	47	10,561	0.45%
2021/04/28	24	37.21	125	37.14	37.50	-101	10,340	-0.98%	大賣/鉅額交易
2021/04/27	14	35.58	28	35.44	35.85	-14	10,164	-0.14%
2021/04/26	1	34.75	23	35.18	35.20	-22	10,130	-0.22%
2021/04/23	0	0.00	13	34.98	35.00	-13	10,138	-0.13%
2021/04/22	13	35.34	20	35.92	35.00	-7	10,142	-0.07%
2021/04/21	13	36.20	40	36.28	36.25	-27	10,063	-0.27%
2021/04/20	8	36.00	15	36.29	36.50	-7	10,093	-0.07%
2021/04/19	17	36.00	42.2	35.83	36.15	-25.2	10,331	-0.24%
2021/04/16	3	34.70	19	35.21	35.40	-16	10,404	-0.15%
2021/04/15	1	34.70	0	0.00	34.50	1	10,405	0.01%
2021/04/14	4	34.10	11	34.21	34.10	-7	10,344	-0.07%
2021/04/13	15	35.11	80	34.92	34.25	-65	10,358	-0.63%
2021/04/12	0	0.00	5.2	34.30	34.35	-5.2	10,205	-0.05%
2021/04/09	11	34.25	34	34.04	34.15	-23	10,219	-0.23%
2021/04/08	1	33.30	0	0.00	33.50	1	10,166	0.01%
2021/04/07	2	33.40	3	33.35	33.55	-1	10,223	-0.01%
2021/04/06	3	33.47	25	33.55	33.40	-22	10,212	-0.22%
2021/04/01	0	0.00	42	33.15	33.15	-42	10,136	-0.41%
2021/03/31	4	33.05	2	33.15	33.00	2	10,091	0.02%
2021/03/30	0	0.00	42.5	33.00	33.10	-42.5	9,992	-0.43%
2021/03/29	0	0.00	22.7	33.07	33.10	-22.7	10,029	-0.23%
2021/03/26	8	32.64	34	32.87	32.95	-26	10,034	-0.26%
2021/03/25	2	32.30	3	32.35	32.30	-1	9,869	-0.01%
2021/03/24	12	31.96	19.2	32.93	31.85	-7.2	9,895	-0.07%
2021/03/23	0	0.00	10	32.43	32.35	-10	9,807	-0.10%
2021/03/22	2	32.10	0	0.00	32.30	2	10,024	0.02%
2021/03/19	29	32.40	15	32.79	32.50	14	10,043	0.14%
2021/03/18	2	33.05	35	33.28	33.10	-33	9,850	-0.34%
2021/03/17	2	32.95	13	33.04	32.95	-11	9,958	-0.11%
2021/03/16	14.2	32.69	24	32.59	32.75	-9.8	10,270	-0.10%
2021/03/15	0	0.00	34	32.38	32.30	-34	10,274	-0.33%
2021/03/12	11.1	31.89	10	32.14	32.15	1.1	10,378	0.01%
2021/03/11	7	32.22	105	31.85	32.25	-98	10,357	-0.95%	大賣/
2021/03/10	1	31.00	1	31.05	31.00	0	10,132	0.00%
2021/03/09	0	0.00	3	30.97	31.10	-3	10,283	-0.03%
2021/03/08	9	30.68	15	31.14	30.50	-6	10,323	-0.06%
2021/03/05	25	30.55	15.2	30.63	30.50	9.8	10,312	0.10%
2021/03/04	3	30.35	0	0.00	30.40	3	10,968	0.03%
2021/03/03	2	30.30	37	30.35	30.30	-35	11,056	-0.32%
2021/03/02	0	0.00	25.5	30.29	29.80	-25.5	11,088	-0.23%
2021/02/26	22	30.39	2	30.20	30.20	20	11,149	0.18%
2021/02/25	1	30.55	4	30.75	30.70	-3	11,298	-0.03%
2021/02/24	19	30.29	13.2	30.35	30.35	5.8	11,589	0.05%
2021/02/23	0	0.00	25	30.12	30.30	-25	11,911	-0.21%
2021/02/22	4	29.66	0	0.00	29.65	4	12,299	0.03%
2021/02/19	9.1	29.21	18	29.21	29.50	-8.9	12,681	-0.07%
2021/02/18	0	0.00	2	29.78	29.55	-2	13,063	-0.02%
2021/02/17	4	29.08	2	29.23	29.05	2	13,357	0.01%
2021/02/05	1	28.55	0.5	28.75	28.80	0.5	13,536	0.00%
2021/02/04	5	28.71	1	28.60	28.75	4	13,836	0.03%
2021/02/03	10	29.00	2	28.95	29.00	8	14,616	0.05%
2021/02/02	5	29.15	6	29.27	29.30	-1	15,489	-0.01%
2021/02/01	3	28.67	5	28.59	28.70	-2	15,472	-0.01%
2021/01/29	8	28.11	3	28.45	28.00	5	15,437	0.03%
2021/01/28	2	28.95	4	28.96	28.85	-2	15,340	-0.01%
2021/01/27	29	29.00	0	0.00	28.75	29	15,262	0.19%
2021/01/26	5	28.81	7	28.63	28.90	-2	15,242	-0.01%
2021/01/25	0	0.00	1	28.40	28.70	-1	15,197	-0.01%
2021/01/22	10	28.30	4	28.48	28.50	6	15,340	0.04%
2021/01/21	1.2	28.43	4	28.46	28.45	-2.8	15,323	-0.02%
2021/01/20	28	28.44	9	28.10	28.25	19	15,336	0.12%
2021/01/19	1	29.10	12.1	29.20	29.10	-11.1	15,105	-0.07%
2021/01/18	3	28.95	5	28.97	29.20	-2	15,069	-0.01%
2021/01/15	1	29.35	3.3	29.10	29.30	-2.3	15,015	-0.02%
2021/01/14	5	29.14	0.1	29.10	29.05	4.9	15,025	0.03%
2021/01/13	26	29.23	16	29.17	29.50	10	14,944	0.07%
2021/01/12	48	29.44	0	0.00	29.05	48	14,870	0.32%
2021/01/11	42	30.28	63	30.25	30.20	-21	14,524	-0.14%
2021/01/08	6	30.40	17	30.63	31.00	-11	14,350	-0.08%
2021/01/07	0	0.00	10	30.85	30.85	-10	14,180	-0.07%
2021/01/06	46	30.89	27	30.81	30.75	19	14,119	0.13%
2021/01/05	3	31.28	0	0.00	31.30	3	13,963	0.02%
2021/01/04	5	31.00	11	31.42	31.45	-6	14,069	-0.04%
2020/12/31	12	31.51	11	31.60	31.40	1	14,003	0.01%
2020/12/30	1	31.10	53.3	31.10	31.40	-52.3	13,899	-0.38%
2020/12/29	0	0.00	4	31.03	31.05	-4	13,864	-0.03%
2020/12/28	0	0.00	7	30.87	30.90	-7	13,862	-0.05%
2020/12/25	1	30.65	41	30.69	30.75	-40	13,877	-0.29%
2020/12/24	0	0.00	3	30.65	30.55	-3	13,863	-0.02%
2020/12/23	15	30.25	9	30.55	30.55	6	13,884	0.04%
2020/12/22	18	30.87	12	30.80	30.65	6	13,894	0.04%
2020/12/21	9	31.07	8	31.18	31.30	1	13,931	0.01%
2020/12/18	9	31.06	12	31.14	30.95	-3	13,927	-0.02%
2020/12/17	4	31.28	16	31.36	31.25	-12	13,906	-0.09%
2020/12/16	1	31.35	53	31.41	31.55	-52	13,827	-0.38%
2020/12/15	7	31.14	14	31.20	31.15	-7	13,600	-0.05%
2020/12/14	52	30.95	24	30.99	30.95	28	13,489	0.21%
2020/12/11	25	31.23	88.5	31.18	31.30	-63.5	13,480	-0.47%
2020/12/10	56	32.10	59	32.14	31.95	-3	13,240	-0.02%
2020/12/09	23	31.20	17	31.30	31.35	6	12,738	0.05%
2020/12/08	10	31.43	46	31.57	31.35	-36	12,666	-0.28%
2020/12/07	26	30.99	20	31.08	31.10	6	12,545	0.05%
2020/12/04	125	31.34	29	31.33	31.25	96	12,476	0.77%	大買/
2020/12/03	51	30.96	46	31.37	31.45	5	12,348	0.04%
2020/12/02	38	30.90	9	30.82	31.00	29	12,121	0.24%
2020/12/01	15	30.88	8	31.14	31.00	7	12,023	0.06%
2020/11/30	101	31.15	43	31.22	31.25	58	11,925	0.49%	大買/
2020/11/27	58	30.69	2	30.75	30.80	56	11,275	0.50%
2020/11/26	35	31.03	12	31.30	31.10	23	11,164	0.21%
2020/11/25	27	31.28	21	31.29	31.40	6	11,203	0.05%
2020/11/24	50	30.86	35	30.93	30.80	15	11,101	0.14%
2020/11/23	134	31.63	100	32.02	31.55	34	10,777	0.32%	大買/
2020/11/20	48	31.65	98	31.46	31.90	-50	10,402	-0.48%
2020/11/19	352	31.01	353	31.18	31.00	-1	10,081	-0.01%	大買/大賣/
2020/11/18	41	30.96	72.4	30.64	31.00	-31.4	9,627	-0.33%
2020/11/17	24	30.01	177	30.29	29.90	-153	9,291	-1.65%	大賣/鉅額交易
2020/11/16	34	29.27	61	29.27	29.50	-27	9,028	-0.30%
2020/11/13	23	28.98	34	28.86	28.95	-11	8,865	-0.12%
2020/11/12	22	28.46	47	28.65	28.55	-25	8,734	-0.29%
2020/11/11	84	28.40	75	28.64	28.90	9	8,622	0.10%
2020/11/10	11	26.98	147	27.49	27.70	-136	7,857	-1.73%	大賣/鉅額交易
2020/11/09	10	26.35	56	26.16	26.15	-46	7,005	-0.66%
2020/11/05	11	25.61	10	25.60	25.60	1	7,084	0.01%
2020/11/04	1	25.40	0	0.00	25.50	1	7,216	0.01%
2020/11/02	19	25.28	0	0.00	25.45	19	7,377	0.26%
2020/10/30	7	25.39	0	0.00	25.20	7	7,507	0.09%
2020/10/29	10	25.67	1	25.70	25.70	9	7,431	0.12%
2020/10/28	34	26.02	0	0.00	26.05	34	7,456	0.46%
2020/10/26	0	0.00	1	26.55	26.50	-1	7,604	-0.01%
2020/10/23	0	0.00	39	26.44	26.60	-39	7,856	-0.50%
2020/10/21	25	25.98	0	0.00	25.90	25	8,813	0.28%
2020/10/20	10	25.91	5	25.90	26.00	5	8,924	0.06%
2020/10/19	1	26.00	0	0.00	25.95	1	9,052	0.01%
2020/10/16	16	26.10	3	26.08	25.95	13	9,119	0.14%
2020/10/15	24	26.30	0	0.00	26.25	24	9,184	0.26%
2020/10/12	10	26.60	1	26.60	26.65	9	10,302	0.09%
2020/10/08	5	26.85	4	26.85	26.95	1	10,267	0.01%
2020/10/06	3	27.05	6	27.13	27.15	-3	10,366	-0.03%
2020/10/05	12	26.71	1	26.75	26.75	11	10,469	0.11%
2020/09/30	1	26.35	0	0.00	26.15	1	10,502	0.01%
2020/09/29	0	0.00	5	26.25	26.20	-5	10,542	-0.05%
2020/09/28	10	26.02	28	26.02	26.10	-18	10,654	-0.17%
2020/09/25	39	25.75	0	0.00	25.60	39	10,677	0.37%
2020/09/24	9	26.13	1	26.10	26.05	8	10,601	0.08%
2020/09/23	11	26.63	0	0.00	26.65	11	10,526	0.10%
2020/09/22	4	26.89	1	26.80	26.80	3	10,633	0.03%
2020/09/21	4	27.16	7	27.21	27.20	-3	10,631	-0.03%
2020/09/15	0	0.00	3	27.15	27.25	-3	10,878	-0.03%
2020/09/14	2	27.00	0	0.00	26.95	2	11,352	0.02%
2020/09/11	10	26.90	1	26.90	27.00	9	11,406	0.08%
2020/09/10	1	27.30	0	0.00	27.10	1	11,392	0.01%
2020/09/09	2	26.98	0	0.00	27.30	2	11,398	0.02%
2020/09/08	12	27.19	0	0.00	27.20	12	11,452	0.10%
2020/09/07	0	0.00	56	27.30	27.30	-56	11,587	-0.48%
2020/09/04	1	27.20	0	0.00	27.25	1	11,760	0.01%
2020/09/03	0	0.00	3	27.35	27.35	-3	11,737	-0.03%
2020/09/02	6	27.31	2	27.55	27.55	4	11,788	0.03%
2020/09/01	0	0.00	1	27.75	27.65	-1	11,929	-0.01%
2020/08/28	1	27.80	12	27.97	27.90	-11	11,910	-0.09%
2020/08/27	16	27.70	0	0.00	27.75	16	12,026	0.13%
2020/08/26	15	27.89	6	27.88	28.00	9	12,358	0.07%
2020/08/25	9	27.96	11	28.05	27.85	-2	12,456	-0.02%
2020/08/24	4	27.55	16.2	27.31	27.55	-12.2	12,643	-0.10%
2020/08/21	30	26.82	6	27.04	26.85	24	13,102	0.18%
2020/08/20	61	26.70	130	26.77	26.70	-69	13,735	-0.50%	大賣/
2020/08/19	52	27.61	0	0.00	27.30	52	14,117	0.37%
2020/08/18	113	28.60	58	28.23	28.05	55	13,993	0.39%	大買/
2020/08/17	0	0.00	54.1	28.42	28.75	-54.1	14,127	-0.38%
2020/08/14	32	27.79	0	0.00	27.70	32	14,201	0.23%
2020/08/13	22	27.70	36	27.65	27.85	-14	14,229	-0.10%
2020/08/12	23	27.86	17	27.91	27.90	6	14,371	0.04%
2020/08/11	5	28.32	0	0.00	28.25	5	14,358	0.03%
2020/08/10	13	28.54	34	28.48	28.45	-21	14,356	-0.15%
2020/08/07	7	27.99	14	28.01	27.95	-7	14,409	-0.05%
2020/08/06	8	27.76	3	27.85	27.75	5	14,389	0.03%
2020/08/05	50	27.40	3	27.55	27.65	47	14,422	0.33%
2020/08/04	44	26.64	10	26.80	27.10	34	14,453	0.24%
2020/08/03	57	26.51	63	26.72	26.45	-6	14,621	-0.04%
2020/07/31	118	26.58	47	26.75	26.55	71	14,618	0.49%	大買/
2020/07/30	12	26.25	0	0.00	26.45	12	14,656	0.08%
2020/07/29	51	26.12	2	26.10	26.10	49	14,649	0.33%
2020/07/28	41	26.58	25	26.58	26.50	16	14,507	0.11%
2020/07/27	63	27.66	26	27.31	27.00	37	14,324	0.26%
2020/07/24	23	29.46	3	29.43	29.30	20	13,863	0.14%
2020/07/23	24	29.95	24	29.93	30.00	0	13,831	0.00%
2020/07/22	6	29.63	39	29.73	29.85	-33	13,793	-0.24%
2020/07/21	7	29.50	25	29.50	29.45	-18	13,754	-0.13%
2020/07/20	22	29.30	6	29.33	29.50	16	13,691	0.12%
2020/07/17	72	30.35	36	30.06	29.70	36	13,678	0.26%
2020/07/16	58	29.83	49	29.72	29.95	9	13,319	0.07%
2020/07/15	1	28.65	35	28.64	28.70	-34	12,869	-0.26%
2020/07/14	32	28.41	0	28.45	28.35	32	12,851	0.25%
2020/07/13	6	28.70	5	28.78	28.75	1	12,864	0.01%
2020/07/10	20	28.62	0	0.00	28.30	20	12,950	0.15%
2020/07/09	1	29.00	30	29.00	28.95	-29	12,859	-0.23%
2020/07/08	14	28.90	4	28.93	28.95	10	12,805	0.08%
2020/07/07	0	0.00	1	29.10	29.15	-1	12,773	-0.01%
2020/07/06	10	29.15	25	29.08	29.05	-15	12,761	-0.12%
2020/07/03	0	0.00	0.6	29.10	29.00	-0.6	12,833	0.00%
2020/07/01	15	28.71	0	0.00	28.75	15	13,069	0.11%
2020/06/30	50	28.81	0	0.00	28.80	50	13,043	0.38%
2020/06/29	14	28.44	2	28.50	28.50	12	13,132	0.09%
2020/06/24	3	28.98	1	28.90	28.95	2	13,135	0.02%
2020/06/23	27	29.07	6	29.07	29.10	21	13,239	0.16%
2020/06/22	8	29.07	0	0.00	29.00	8	13,282	0.06%
2020/06/19	7	28.76	3	28.70	28.50	4	13,298	0.03%
2020/06/18	0	0.00	3	28.80	28.75	-3	12,899	-0.02%
2020/06/17	24	28.90	7	28.96	28.95	17	12,936	0.13%
2020/06/16	0	0.00	1	29.00	29.05	-1	13,131	-0.01%
2020/06/15	9	28.56	0	0.00	28.30	9	13,300	0.07%
2020/06/12	6	28.60	2	28.90	28.90	4	13,353	0.03%
2020/06/11	73	29.85	17	29.60	29.35	56	13,386	0.42%
2020/06/10	43	30.24	0	0.00	30.25	43	13,319	0.32%
2020/06/09	7	30.19	0	0.00	30.25	7	13,570	0.05%
2020/06/08	22	29.87	6	30.25	30.40	16	13,595	0.12%
2020/06/05	8	30.10	1	30.10	30.20	7	13,451	0.05%
2020/06/04	12	30.08	3	29.98	30.15	9	13,406	0.07%
2020/06/03	3	30.10	27	30.07	30.10	-24	13,426	-0.18%
2020/06/02	0	0.00	13	29.53	29.40	-13	13,323	-0.10%
2020/06/01	2	29.43	2	29.53	29.40	0	12,974	0.00%
2020/05/29	4	28.98	13	28.84	29.55	-9	12,915	-0.07%
2020/05/28	32	29.13	9	29.21	29.00	23	12,634	0.18%
2020/05/27	38	29.94	30	30.26	29.65	8	12,217	0.07%
2020/05/26	34	28.81	39	29.30	29.60	-5	11,611	-0.04%
2020/05/25	5	27.34	0	0.00	27.50	5	11,047	0.05%
2020/05/22	27	27.83	0	0.00	27.50	27	10,984	0.25%
2020/05/21	12	28.09	18.6	28.08	28.45	-6.6	10,759	-0.06%
2020/05/20	7.6	27.21	7	27.25	27.40	0.6	10,483	0.01%
2020/05/19	16.1	27.20	2	27.20	27.45	14.1	10,489	0.13%
2020/05/18	2	26.85	0	0.00	26.70	2	10,325	0.02%
2020/05/15	21	26.94	2	27.05	26.65	19	10,262	0.19%
2020/05/14	24	26.89	100	26.83	26.95	-76	10,183	-0.75%
2020/05/13	1	27.60	1	27.60	27.55	0	10,022	0.00%
2020/05/12	5	27.70	2	27.90	27.75	3	9,962	0.03%
2020/05/11	5	28.35	1	28.20	28.10	4	9,872	0.04%
2020/05/08	9	27.73	14	28.38	27.75	-5	9,706	-0.05%
2020/05/07	0	0.00	0.3	27.35	27.35	-0.3	9,495	0.00%
2020/05/06	10	27.46	5	27.42	27.30	5	9,474	0.05%
2020/05/05	9	27.99	2	28.00	27.90	7	9,376	0.07%
2020/05/04	115	27.78	4	27.91	28.10	111	9,382	1.18%	大買/鉅額交易
2020/04/30	6	27.88	3	28.00	28.20	3	9,314	0.03%
2020/04/29	5	27.63	6	27.70	27.85	-1	9,177	-0.01%
2020/04/28	4	27.30	12	27.63	27.20	-8	9,097	-0.09%
2020/04/27	5	27.59	1.7	27.85	27.80	3.3	9,200	0.04%
2020/04/24	1	26.65	0	0.00	26.60	1	9,080	0.01%
2020/04/23	5	27.02	1	26.90	26.80	4	9,016	0.04%
2020/04/22	3	26.63	11	26.40	26.95	-8	8,917	-0.09%
2020/04/21	3	27.72	24	27.90	27.30	-21	8,813	-0.24%
2020/04/20	25	28.76	0	0.00	28.90	25	8,633	0.29%
2020/04/17	25	28.71	5	28.88	28.55	20	8,610	0.23%
2020/04/16	4	28.94	0	0.00	28.80	4	8,515	0.05%
2020/04/15	13	29.36	2	29.23	29.50	11	8,415	0.13%
2020/04/14	0	0.00	5	28.34	28.80	-5	8,310	-0.06%
2020/04/13	4	27.98	0	0.00	27.90	4	8,254	0.05%
2020/04/10	7	27.99	3	27.95	28.10	4	8,227	0.05%
2020/04/09	15	27.90	3	27.67	28.00	12	8,183	0.15%
2020/04/08	6	27.25	7	27.27	27.30	-1	8,102	-0.01%
2020/04/07	4	27.00	1	27.10	26.90	3	7,955	0.04%
2020/04/06	2	26.25	12	26.10	26.30	-10	7,780	-0.13%
2020/04/01	11	26.01	1	26.40	26.20	10	7,564	0.13%
2020/03/31	1	26.00	0	0.00	25.65	1	7,418	0.01%
2020/03/30	0	0.00	3	26.60	26.40	-3	7,222	-0.04%
2020/03/27	16	26.66	2	26.50	26.50	14	7,103	0.20%
2020/03/26	4	25.49	5	26.04	25.75	-1	7,008	-0.01%
2020/03/25	13	25.31	5	25.32	25.20	8	6,976	0.11%
2020/03/24	3	24.40	0	0.00	24.05	3	6,844	0.04%
2020/03/23	13	23.07	0	0.00	23.00	13	6,793	0.19%
2020/03/20	9	24.31	0	0.00	23.35	9	6,717	0.13%
2020/03/19	10	23.43	2	24.25	22.90	8	6,479	0.12%
2020/03/18	12	25.81	0	0.00	25.40	12	6,255	0.19%
2020/03/17	4	26.53	6	27.03	26.50	-2	6,094	-0.03%
2020/03/16	3	27.77	2	28.10	27.40	1	5,901	0.02%
2020/03/13	14	27.47	15.8	27.40	28.30	-1.8	5,764	-0.03%
2020/03/12	16	30.66	282	30.11	30.05	-266	5,442	-4.89%	大賣/鉅額交易
2020/03/11	12	31.85	1	32.15	31.95	11	5,292	0.21%
2020/03/10	5	31.87	4	31.79	31.75	1	5,237	0.02%
2020/03/09	21	32.27	2	32.50	32.05	19	5,207	0.36%
2020/03/06	15	33.25	1	33.70	33.10	14	5,101	0.27%
2020/03/05	1	34.20	0	0.00	34.15	1	5,069	0.02%
2020/03/04	1	34.15	4	34.16	34.10	-3	5,116	-0.06%
2020/03/03	13	33.40	0	0.00	33.30	13	5,049	0.26%
2020/03/02	10	33.09	0	0.00	33.05	10	5,006	0.20%
2020/02/27	14	33.84	0	0.00	34.10	14	5,091	0.27%
2020/02/26	14	34.13	0	0.00	34.05	14	4,993	0.28%
2020/02/24	4	34.73	2	34.75	34.50	2	4,970	0.04%
2020/02/21	1	35.05	0	0.00	35.00	1	4,937	0.02%
2020/02/20	13	35.02	0	0.00	35.00	13	4,988	0.26%
2020/02/19	2	35.40	0	0.00	35.55	2	5,048	0.04%
2020/02/18	1	35.00	0	0.00	35.15	1	5,233	0.02%
2020/02/17	0	0.00	1	35.00	35.05	-1	5,289	-0.02%
2020/02/14	4	34.84	0	0.00	34.80	4	5,320	0.08%
2020/02/13	0	0.00	2	35.15	35.00	-2	5,290	-0.04%
2020/02/12	0	0.00	10	35.05	34.90	-10	5,297	-0.19%
2020/02/10	1	34.10	0	0.00	34.40	1	5,284	0.02%
2020/02/07	5	34.75	1.8	34.83	34.80	3.2	5,257	0.06%
2020/02/06	1	35.10	0	0.00	35.25	1	5,250	0.02%
2020/02/05	32	34.52	0	0.00	34.55	32	5,262	0.61%
2020/02/04	5	34.90	0	0.00	34.90	5	5,275	0.09%
2020/02/03	8	33.66	10	34.30	34.55	-2	5,271	-0.04%
2020/01/31	13	35.49	4	35.43	35.10	9	5,254	0.17%
2020/01/30	21	36.47	270	36.66	35.20	-249	5,193	-4.79%	大賣/鉅額交易
2020/01/20	1	38.80	1	38.85	38.80	0	4,950	0.00%
2020/01/17	2	38.85	0	0.00	38.80	2	5,002	0.04%
2020/01/16	5	38.77	0	0.00	38.75	5	5,094	0.10%
2020/01/13	4	39.05	11	39.03	39.05	-7	5,473	-0.13%
2020/01/10	4	38.83	0	0.00	39.00	4	5,719	0.07%
2020/01/09	1	38.70	0	0.00	38.90	1	5,920	0.02%
2020/01/08	1	38.70	0	0.00	38.70	1	5,998	0.02%
2020/01/06	0	0.00	3	39.35	39.30	-3	6,093	-0.05%
2020/01/02	0	0.00	2	39.63	39.70	-2	6,249	-0.03%
2019/12/31	1	39.30	0	0.00	39.20	1	6,239	0.02%
2019/12/30	9	39.46	1	39.55	39.35	8	6,259	0.13%
2019/12/26	1	39.55	0	0.00	39.60	1	6,326	0.02%
2019/12/25	0	0.00	3	39.65	39.75	-3	6,418	-0.05%
2019/12/24	1	39.80	0	0.00	39.70	1	6,488	0.02%
2019/12/23	31	39.77	31	40.17	39.95	0	6,621	0.00%
2019/12/20	0	0.00	6	39.82	40.20	-6	6,646	-0.09%
2019/12/17	4	38.81	0	0.00	39.30	4	6,619	0.06%
2019/12/16	22	38.90	0	0.00	38.85	22	6,597	0.33%
2019/12/12	0	0.00	1	39.35	39.05	-1	6,578	-0.02%
2019/12/11	1	38.85	1	38.95	39.20	0	6,565	0.00%
2019/12/05	1	38.95	23	38.98	39.00	-22	6,690	-0.33%
2019/12/04	26	38.86	1	38.90	38.60	25	6,720	0.37%
2019/12/03	9	39.03	0	0.00	39.15	9	6,742	0.13%
2019/12/02	5	39.56	1	39.40	39.05	4	6,786	0.06%
2019/11/29	43	40.12	10	39.70	39.75	33	6,746	0.49%
2019/11/27	10	40.80	0.8	40.70	40.70	9.2	6,840	0.13%
2019/11/26	5	40.89	6	40.87	40.95	-1	6,902	-0.01%
2019/11/25	1	41.00	42.8	40.90	40.65	-41.8	6,723	-0.62%
2019/11/22	15	40.63	0	0.00	41.00	15	6,768	0.22%
2019/11/20	10	40.60	0.2	40.65	40.65	9.8	6,781	0.14%
2019/11/19	15.3	40.25	2	40.30	40.45	13.3	6,856	0.19%
2019/11/18	37	40.23	60	40.13	40.35	-23	6,888	-0.33%
2019/11/15	47	41.47	34	41.74	41.05	13	6,792	0.19%
2019/11/14	1	41.35	3	41.52	41.85	-2	6,641	-0.03%
2019/11/13	10	41.45	0	0.00	41.40	10	6,643	0.15%
2019/11/12	0	0.00	25	41.10	41.30	-25	6,714	-0.37%
2019/11/11	1	40.55	0	0.00	40.70	1	6,706	0.01%
2019/11/08	0	0.00	1	41.20	41.20	-1	6,679	-0.01%
2019/11/07	0	0.00	1	41.30	41.30	-1	6,675	-0.01%
2019/11/06	0	0.00	8	41.60	41.30	-8	6,632	-0.12%
2019/11/05	1	41.35	0	0.00	41.45	1	6,631	0.02%
2019/11/04	8	41.82	23	41.64	41.65	-15	6,607	-0.23%
2019/11/01	16	41.46	14	41.46	41.55	2	6,568	0.03%
2019/10/31	15	40.77	4	40.85	40.75	11	6,510	0.17%
2019/10/29	34	40.08	0	0.00	40.15	34	6,528	0.52%
2019/10/28	10	40.19	20	40.45	40.25	-10	6,494	-0.15%
2019/10/25	30	40.17	0	0.00	40.30	30	6,498	0.46%
2019/10/24	34	40.38	2	40.50	40.50	32	6,520	0.49%
2019/10/23	43	40.70	2	40.50	40.55	41	6,516	0.63%
2019/10/22	28	40.99	5	40.86	41.20	23	6,504	0.35%
2019/10/21	59	41.90	29	41.96	41.55	30	6,421	0.47%
2019/10/18	21	40.68	14	40.80	41.05	7	6,269	0.11%
2019/10/17	19	40.53	25	40.53	40.75	-6	6,125	-0.10%
2019/10/16	12	39.54	9	39.69	39.85	3	5,933	0.05%
2019/10/15	10	39.20	0	0.00	39.30	10	5,884	0.17%
2019/10/14	1	39.75	10	39.45	39.35	-9	5,886	-0.15%
2019/10/07	1	39.35	0	0.00	39.45	1	5,732	0.02%
2019/10/03	0	0.00	10	39.10	39.10	-10	5,789	-0.17%
2019/10/02	6	39.53	1	39.75	39.75	5	5,831	0.09%
2019/10/01	18	39.65	1	39.80	39.75	17	5,844	0.29%
2019/09/27	10	39.50	1	39.60	39.75	9	5,821	0.15%
2019/09/26	0	0.00	5	39.84	39.80	-5	5,823	-0.09%
2019/09/25	0	0.00	5	39.55	39.30	-5	5,765	-0.09%
2019/09/24	4	39.30	5	39.41	39.25	-1	5,750	-0.02%
2019/09/23	0	0.00	2	39.28	39.15	-2	5,749	-0.03%
2019/09/20	2	38.73	40	38.90	39.10	-38	5,844	-0.65%
2019/09/18	0	0.00	1	39.15	39.40	-1	5,880	-0.02%
2019/09/17	3	38.92	0	0.00	39.00	3	5,873	0.05%
2019/09/16	0	0.00	1	39.15	39.15	-1	5,935	-0.02%
2019/09/12	32	39.33	1	39.15	39.15	31	6,014	0.52%
2019/09/11	2	39.63	1	39.50	39.50	1	6,018	0.02%
2019/09/10	1	39.10	0	0.00	39.45	1	5,991	0.02%
2019/09/09	2	39.60	1	39.60	39.45	1	5,982	0.02%
2019/09/06	27	39.96	0	0.00	39.70	27	5,962	0.45%
2019/09/05	0	0.00	1	39.90	39.85	-1	5,961	-0.02%
2019/09/04	0	0.00	0.4	39.45	39.45	-0.4	5,899	-0.01%
2019/09/03	1	39.15	0	0.00	39.10	1	5,915	0.02%
2019/09/02	1	39.05	5	39.35	39.00	-4	5,943	-0.07%
2019/08/30	1	38.90	6	38.82	39.20	-5	5,946	-0.08%
2019/08/29	15	38.18	0	0.00	38.55	15	5,852	0.26%
2019/08/28	3	38.30	4	38.19	38.15	-1	5,823	-0.02%
2019/08/27	11	37.98	0	0.00	37.90	11	5,897	0.19%
2019/08/26	23	37.90	1	38.00	37.90	22	5,877	0.37%
2019/08/23	0	0.00	1	38.50	38.60	-1	5,952	-0.02%
2019/08/22	12	38.09	0	0.00	38.25	12	5,925	0.20%
2019/08/21	15	38.38	1	38.65	38.30	14	5,955	0.24%
2019/08/20	11	38.08	1	38.10	38.15	10	5,876	0.17%
2019/08/19	12	37.93	0	0.00	37.70	12	5,859	0.20%
2019/08/16	3	37.85	0	0.00	38.00	3	5,877	0.05%
2019/08/15	7	37.94	8	37.96	38.00	-1	5,866	-0.02%
2019/08/14	1	37.05	0.3	37.05	37.00	0.7	5,853	0.01%
2019/08/13	16	37.21	0	0.00	36.95	16	5,911	0.27%
2019/08/07	1	36.90	0	0.00	36.75	1	6,151	0.02%
2019/08/06	5	36.95	0	0.00	37.10	5	6,189	0.08%
2019/08/05	15	37.00	0	0.00	37.50	15	6,166	0.24%
2019/08/02	0	0.00	2	37.05	36.90	-2	6,129	-0.03%
2019/08/01	17	37.65	1	37.55	37.55	16	6,105	0.26%
2019/07/30	1	38.25	6	38.50	38.05	-5	5,969	-0.08%
2019/07/29	2.2	38.59	0	0.00	38.45	2.2	5,972	0.04%
2019/07/26	4	38.94	2	38.80	38.80	2	5,993	0.03%
2019/07/24	0	0.00	1	39.50	39.45	-1	5,867	-0.02%
2019/07/22	21	39.10	0	0.00	39.15	21	5,756	0.36%
2019/07/19	2	39.50	2	39.10	39.20	0	5,738	0.00%
2019/07/18	1	38.65	12	38.91	38.70	-11	5,657	-0.19%
2019/07/17	0	0.00	10	38.90	38.80	-10	5,688	-0.18%
2019/07/16	0	0.00	2	38.58	38.80	-2	5,666	-0.04%
2019/07/15	2	38.20	0	0.00	38.45	2	5,594	0.04%
2019/07/12	0	0.00	1	38.40	38.40	-1	5,641	-0.02%
2019/07/11	4	38.38	0	0.00	38.45	4	5,695	0.07%
2019/07/10	0	0.00	1	38.30	38.20	-1	5,689	-0.02%
2019/07/09	5	37.75	0	0.00	37.65	5	5,665	0.09%
2019/07/08	6	37.78	3	37.85	37.85	3	5,665	0.05%
2019/07/05	8	39.11	10	39.10	39.10	-2	5,660	-0.04%
2019/07/04	1	38.75	0	0.00	39.15	1	5,645	0.02%
2019/07/03	0	0.00	1	39.30	39.05	-1	5,590	-0.02%
2019/07/02	0	0.00	0.2	39.15	39.30	-0.2	5,585	0.00%
2019/07/01	2	39.00	2	39.03	38.70	0	5,522	0.00%
2019/06/28	1	38.65	0	0.00	38.50	1	5,562	0.02%
2019/06/27	0	38.80	2	39.10	39.00	-2	5,613	-0.04%
2019/06/26	2	38.98	4	38.90	38.60	-2	5,617	-0.04%
2019/06/24	0	0.00	2	38.38	38.45	-2	5,790	-0.03%
2019/06/20	0	0.00	1	38.10	37.85	-1	5,747	-0.02%
2019/06/19	0	0.00	1	37.80	38.00	-1	5,696	-0.02%
2019/06/18	1	37.45	0	0.00	37.50	1	5,679	0.02%
2019/06/14	0	0.00	1	37.20	37.10	-1	5,732	-0.02%
2019/06/13	3	37.30	0	0.00	37.40	3	5,727	0.05%
2019/06/11	4	37.66	6	37.90	37.70	-2	5,706	-0.04%
2019/06/10	5	37.55	2	37.45	37.50	3	5,632	0.05%
2019/06/05	5	36.75	1	36.80	36.70	4	5,659	0.07%
2019/06/04	0	0.00	3	36.60	36.50	-3	5,637	-0.05%
2019/06/03	0	0.00	2	36.28	36.10	-2	5,674	-0.04%
2019/05/31	5	35.87	0	0.00	35.85	5	5,646	0.09%
2019/05/30	0	0.00	4	36.35	36.30	-4	5,629	-0.07%
2019/05/29	5	35.65	6	35.73	35.70	-1	5,631	-0.02%
2019/05/27	3	36.20	0	0.00	35.55	3	5,664	0.05%
2019/05/24	0	0.00	1	36.00	35.90	-1	5,695	-0.02%
2019/05/23	3	35.50	0	0.00	35.75	3	5,721	0.05%
2019/05/22	0	0.00	15	36.00	36.05	-15	5,702	-0.26%
2019/05/21	11	35.90	5	35.95	36.10	6	5,708	0.11%
2019/05/20	1	36.00	1	36.05	36.05	0	5,627	0.00%
2019/05/17	1	35.55	0	0.00	35.75	1	5,575	0.02%
2019/05/16	10	36.00	66	35.67	36.15	-56	5,472	-1.02%
2019/05/15	2	35.30	0	0.00	35.30	2	5,436	0.04%
2019/05/14	30	35.22	61	35.20	35.30	-31	5,496	-0.56%
2019/05/13	1	35.80	0	0.00	35.90	1	5,509	0.02%
2019/05/08	5	36.70	0	0.00	36.70	5	5,706	0.09%
2019/05/07	1	36.50	0	0.00	37.05	1	5,706	0.02%
2019/05/06	1	36.40	0	0.00	36.45	1	5,712	0.02%
2019/05/03	1	36.55	0	0.00	36.70	1	5,754	0.02%
2019/04/30	4	37.31	0	0.00	37.55	4	5,774	0.07%
2019/04/25	1	37.50	0	0.00	37.40	1	5,816	0.02%
2019/04/24	3	37.55	0	0.00	37.65	3	5,898	0.05%
2019/04/23	2	37.60	0	0.00	37.50	2	5,959	0.03%
2019/04/22	1	37.45	1	37.60	37.60	0	5,930	0.00%
2019/04/19	1	37.40	0	0.00	37.35	1	5,960	0.02%
2019/04/17	0	0.00	2	37.58	37.80	-2	6,005	-0.03%
2019/04/16	1	36.60	0	0.00	36.85	1	5,927	0.02%
2019/04/15	1	36.80	1	36.80	36.65	0	5,942	0.00%
2019/04/12	10	36.30	0	0.00	36.50	10	5,936	0.17%
2019/04/11	16	36.65	0	0.00	36.30	16	5,937	0.27%
2019/04/10	30	36.25	0	0.00	36.50	30	5,871	0.51%
2019/04/09	40	36.46	1	36.55	36.60	39	5,857	0.67%
2019/04/08	20	36.53	0	0.00	36.40	20	5,852	0.34%
2019/04/03	51	36.17	1	36.40	36.35	50	5,766	0.87%
2019/04/02	50	36.10	2	36.05	36.10	48	5,729	0.84%
2019/04/01	4	36.35	0	0.00	36.65	4	5,610	0.07%
2019/03/29	10	36.50	10	37.00	37.55	0	5,450	0.00%
2019/03/28	5	36.09	20	36.18	36.85	-15	5,351	-0.28%
2019/03/27	2	36.90	0	0.00	36.85	2	5,182	0.04%
2019/03/25	0	0.00	2	38.00	38.20	-2	5,054	-0.04%
2019/03/21	10	38.00	1	38.20	38.10	9	5,062	0.18%
2019/03/20	10	38.38	1	38.70	38.30	9	5,057	0.18%
2019/03/19	1	38.75	0	0.00	38.70	1	5,062	0.02%
2019/03/18	0	0.00	1	39.00	39.20	-1	5,271	-0.02%
2019/03/13	5	38.94	0	0.00	38.90	5	5,412	0.09%
2019/03/12	0	0.00	10.3	39.07	39.10	-10.3	5,447	-0.19%
2019/03/07	0	0.00	16	39.40	38.75	-16	5,569	-0.29%
2019/03/06	0	0.00	1	39.05	39.30	-1	5,570	-0.02%
2019/03/05	11	38.50	10	38.75	38.75	1	5,529	0.02%
2019/02/27	0	0.00	6	38.63	38.80	-6	5,392	-0.11%
2019/02/26	0	0.00	10	37.90	38.00	-10	5,283	-0.19%
2019/02/21	10	37.65	1	37.55	37.85	9	5,213	0.17%
2019/02/19	0	0.00	1	37.20	37.05	-1	5,140	-0.02%
2019/02/18	30	37.35	3	37.45	37.25	27	5,128	0.53%
2019/02/15	0	0.00	1	37.05	37.05	-1	5,093	-0.02%
2019/02/11	0	0.00	1.1	37.16	36.65	-1.1	4,902	-0.02%
2019/01/30	0	0.00	12	36.56	36.80	-12	4,869	-0.25%
2019/01/29	0	0.00	2	36.50	36.55	-2	4,729	-0.04%
2019/01/28	1	35.85	0	0.00	36.15	1	4,657	0.02%
2019/01/25	2	36.28	4	36.14	36.05	-2	4,649	-0.04%
2019/01/24	1	36.00	1	36.30	36.25	0	4,597	0.00%
2019/01/23	0	0.00	8	35.85	36.30	-8	4,561	-0.18%
2019/01/22	0	0.00	2	35.53	35.45	-2	4,540	-0.04%
2019/01/21	1	35.60	0	0.00	35.55	1	4,540	0.02%
2019/01/18	1	35.35	0	0.00	35.60	1	4,542	0.02%
2019/01/17	1	35.70	1	35.65	35.65	0	4,497	0.00%
2019/01/16	2	35.75	13	35.54	35.55	-11	4,450	-0.25%
2019/01/15	0	0.00	13	35.05	35.10	-13	4,347	-0.30%
2019/01/11	32	34.78	0	0.00	34.55	32	4,268	0.75%
2019/01/09	0	0.00	41	34.60	34.70	-41	4,212	-0.97%
2019/01/08	1	34.05	15	34.19	34.20	-14	4,138	-0.34%
2019/01/07	0	0.00	2	33.90	33.90	-2	4,158	-0.05%
2019/01/04	2	33.10	1	33.30	33.40	1	4,153	0.02%
2019/01/03	0	0.00	3	32.80	33.00	-3	4,302	-0.07%
2019/01/02	1	32.10	1	32.20	32.20	0	4,289	0.00%
2018/12/27	10	32.10	1	32.35	32.15	9	4,328	0.21%
2018/12/25	1	31.85	0	0.00	31.90	1	4,417	0.02%
2018/12/22	10	32.05	0	0.00	32.05	10	4,481	0.22%
2018/12/21	10	32.30	0	0.00	32.15	10	4,568	0.22%
2018/12/19	10	32.60	6	32.70	32.70	4	4,588	0.09%
2018/12/18	10	32.70	0	0.00	32.60	10	4,586	0.22%
2018/12/17	10	32.50	2	32.33	32.30	8	4,596	0.17%
2018/12/13	0	0.00	3	31.78	31.85	-3	4,599	-0.07%
2018/12/12	2	31.10	1	31.45	31.20	1	4,582	0.02%
2018/12/11	15	30.89	0	0.00	30.80	15	4,524	0.33%
2018/12/10	16	32.19	0	0.00	31.90	16	4,321	0.37%
2018/12/07	0	0.00	6	33.75	33.80	-6	4,191	-0.14%
2018/12/06	10	33.25	0	0.00	33.55	10	4,243	0.24%
2018/12/05	2	33.30	0	0.00	33.25	2	4,226	0.05%
2018/12/04	0	0.00	2	34.20	34.10	-2	4,271	-0.05%
2018/12/03	0	0.00	1	34.10	34.15	-1	4,199	-0.02%
2018/11/30	0	0.00	1	33.20	33.50	-1	4,166	-0.02%
2018/11/29	2	32.93	0	0.00	32.65	2	4,105	0.05%
2018/11/28	0	0.00	1	33.20	33.30	-1	4,028	-0.02%
2018/11/26	0	0.00	1	33.05	33.30	-1	4,024	-0.02%
2018/11/23	1	33.25	1	33.25	32.90	0	4,031	0.00%
2018/11/21	0	0.00	1	33.70	33.70	-1	4,046	-0.02%
2018/11/20	0	0.00	3	33.60	33.65	-3	4,013	-0.07%
2018/11/19	1	33.40	0	0.00	33.35	1	3,978	0.03%
2018/11/16	0	0.00	0.3	32.60	32.60	-0.3	3,978	-0.01%
2018/11/15	0	0.00	1	32.60	32.70	-1	4,022	-0.02%
2018/11/14	1	32.35	2	32.50	32.70	-1	4,058	-0.02%
2018/11/12	0	0.00	1	32.20	32.25	-1	4,107	-0.02%
2018/11/09	1	31.50	0	0.00	31.50	1	4,175	0.02%
2018/11/07	0	0.00	7	32.00	32.20	-7	4,169	-0.17%
2018/11/05	2	31.03	0	0.00	31.35	2	4,165	0.05%
2018/11/02	0	0.00	4	31.30	31.70	-4	4,174	-0.10%
2018/11/01	2	30.93	0	0.00	30.90	2	4,192	0.05%
2018/10/31	0	0.00	2	30.68	31.35	-2	4,224	-0.05%
2018/10/30	1	30.40	2	30.20	30.40	-1	4,191	-0.02%
2018/10/26	10	29.20	0	0.00	29.55	10	4,119	0.24%
2018/10/25	1	29.65	1	29.65	29.55	0	4,153	0.00%
2018/10/24	0	0.00	1	30.15	30.10	-1	4,335	-0.02%
2018/10/19	1	29.80	0	0.00	29.70	1	4,527	0.02%
2018/10/18	0	0.00	5	29.62	29.60	-5	4,539	-0.11%
2018/10/17	6	29.25	0	0.00	29.10	6	4,562	0.13%
2018/10/16	1	29.35	0	0.00	29.35	1	4,562	0.02%
2018/10/15	5	29.21	0	0.00	29.05	5	4,573	0.11%
2018/10/12	6	29.38	0	0.00	29.80	6	4,583	0.13%
2018/10/11	2	29.65	0.2	30.00	29.20	1.8	4,673	0.04%
2018/10/09	0	0.00	2	31.65	31.70	-2	4,584	-0.04%
2018/10/08	2	31.05	0	0.00	31.35	2	4,578	0.04%
2018/10/05	2	31.50	0	0.00	31.50	2	4,599	0.04%
2018/10/03	0	0.00	1	32.35	32.35	-1	4,546	-0.02%
2018/10/02	2	32.03	0	0.00	32.00	2	4,533	0.04%
2018/10/01	1.1	32.50	1	32.55	32.45	0.1	4,530	0.00%
2018/09/28	2	32.28	1	32.45	32.25	1	4,634	0.02%
2018/09/26	0.1	32.20	0	0.00	32.10	0.1	4,688	0.00%
2018/09/25	1	32.35	0	32.30	32.10	1	4,693	0.02%
2018/09/20	0	0.00	1	32.15	32.10	-1	4,752	-0.02%
2018/09/19	1	31.95	0	0.00	31.95	1	4,794	0.02%
2018/09/18	1	31.90	0	0.00	31.80	1	4,892	0.02%
2018/09/17	0.9	31.85	0	0.00	31.80	0.9	4,915	0.02%
2018/09/14	8	31.64	0	0.00	31.65	8	4,949	0.16%
2018/09/12	10	31.25	0	0.00	31.50	10	5,029	0.20%
2018/09/10	1	32.35	0	0.00	31.35	1	5,473	0.02%
2018/09/07	5	32.50	0	0.00	32.30	5	5,560	0.09%
2018/09/06	1	32.80	2	32.93	32.80	-1	5,582	-0.02%
2018/09/05	4	33.05	0	0.00	32.75	4	5,587	0.07%
2018/09/04	2	33.50	0	0.00	33.60	2	5,581	0.04%
2018/08/31	2	33.68	0	0.00	33.85	2	5,646	0.04%
2018/08/29	1	33.60	0	0.00	33.75	1	5,743	0.02%
2018/08/28	0	0.00	2.2	33.75	33.80	-2.2	5,962	-0.04%
2018/08/27	0	0.00	2	33.70	33.75	-2	5,967	-0.03%
2018/08/24	4	33.30	0	0.00	33.30	4	5,958	0.07%
2018/08/23	1	34.15	1.1	33.76	33.85	-0.1	6,045	0.00%
2018/08/21	1	33.00	0	0.00	33.60	1	6,065	0.02%
2018/08/20	1	33.10	0	0.00	33.05	1	6,031	0.02%
2018/08/16	3	32.55	0	0.00	32.50	3	6,048	0.05%
2018/08/15	4	33.38	0	0.00	33.15	4	6,048	0.07%
2018/08/14	0	0.00	1	33.54	33.60	-1	6,034	-0.02%
2018/08/13	1	33.60	0	0.00	33.20	1	6,086	0.02%
2018/08/09	5	33.55	0	0.00	33.35	5	6,460	0.08%
2018/08/03	1	33.60	0	0.00	33.50	1	6,412	0.02%
2018/07/31	1	33.65	0	0.00	33.65	1	6,379	0.02%
2018/07/30	2	33.88	0	0.00	33.95	2	6,189	0.03%
2018/07/27	0	0.00	1	34.95	34.95	-1	6,061	-0.02%
2018/07/25	1	34.80	1	34.45	34.75	0	6,009	0.00%
2018/07/24	1	34.00	0	0.00	34.30	1	5,948	0.02%
2018/07/23	0	0.00	1	34.20	33.95	-1	5,927	-0.02%
2018/07/20	2	33.90	0	0.00	33.90	2	6,000	0.03%
2018/07/19	2	34.03	11	34.14	34.30	-9	5,994	-0.15%
2018/07/18	1	34.20	5	33.90	34.25	-4	5,979	-0.07%
2018/07/17	2	33.40	0	0.00	33.35	2	5,897	0.03%
2018/07/16	1	33.70	0	0.00	33.60	1	5,918	0.02%
2018/07/13	2	33.85	0	0.00	33.80	2	5,966	0.03%
2018/07/12	0	0.00	3	34.08	34.15	-3	6,068	-0.05%
2018/07/11	1	33.40	0	0.00	33.45	1	6,201	0.02%
2018/07/10	1	33.80	22	33.89	33.90	-21	6,258	-0.34%
2018/07/06	0	0.00	4	33.75	33.05	-4	6,340	-0.06%
2018/07/05	4	35.65	4	35.65	35.50	0	6,280	0.00%
2018/07/04	0	0.00	1	35.50	35.45	-1	6,366	-0.02%
2018/07/03	0.2	35.00	0	0.00	34.90	0.2	6,377	0.00%
2018/07/02	14	35.36	2	35.53	35.15	12	6,350	0.19%
2018/06/29	0.2	35.40	1	35.25	35.40	-0.9	6,296	-0.01%
2018/06/28	1	34.55	0.4	34.80	34.50	0.6	6,222	0.01%
2018/06/27	4	34.63	0	0.00	34.55	4	6,175	0.06%
2018/06/26	2	35.08	1	34.90	34.90	1	6,038	0.02%
2018/06/25	5	35.30	0	0.00	35.15	5	5,990	0.08%
2018/06/22	3	35.20	0	0.00	35.35	3	5,948	0.05%
2018/06/21	11	35.70	1	35.90	35.80	10	5,891	0.17%
2018/06/20	11	35.46	1	35.50	35.45	10	5,863	0.17%
2018/06/19	1	36.20	0	0.00	36.15	1	5,434	0.02%
2018/06/15	10	36.65	0	0.00	36.40	10	5,329	0.19%
2018/06/13	1	37.40	1	37.40	37.20	0	5,174	0.00%
2018/06/12	1	37.20	1	37.55	37.20	0	5,305	0.00%
2018/06/11	1	37.10	0	0.00	37.65	1	5,290	0.02%
2018/06/08	1	37.60	1	37.55	37.65	0	5,287	0.00%
2018/06/07	1	37.45	2	37.45	37.65	-1	5,321	-0.02%
2018/06/06	1	36.70	2	37.35	37.40	-1	5,346	-0.02%
2018/06/05	1	36.50	0	0.00	36.45	1	5,277	0.02%
2018/06/01	0	0.00	1	36.60	36.50	-1	5,132	-0.02%
2018/05/31	4.1	36.25	0	0.00	36.70	4.1	5,159	0.08%
2018/05/30	1	36.20	0	0.00	36.10	1	5,078	0.02%
2018/05/29	2	36.50	1	36.60	36.45	1	5,026	0.02%
2018/05/28	1.2	36.55	0	0.00	36.55	1.2	5,095	0.02%
2018/05/25	1	36.30	0	0.00	36.30	1	5,156	0.02%
2018/05/24	5.2	36.45	0	0.00	36.50	5.2	5,134	0.10%
2018/05/22	7	36.35	0	0.00	36.35	7	5,135	0.14%
2018/05/21	1	36.85	0	0.00	36.70	1	5,187	0.02%
2018/05/18	1	36.55	0	0.00	36.30	1	5,175	0.02%
2018/05/16	5	37.45	0	0.00	37.50	5	4,851	0.10%
2018/05/15	10	37.35	0	0.00	37.60	10	4,964	0.20%
2018/05/14	11	37.60	0	0.00	37.60	11	5,044	0.22%
2018/05/11	0	0.00	3.1	37.56	37.60	-3.1	5,081	-0.06%
2018/05/10	1	37.25	0	0.00	37.25	1	5,115	0.02%
2018/05/09	0	0.00	1	37.45	37.50	-1	5,147	-0.02%
2018/05/08	0	0.00	1	37.30	37.05	-1	5,187	-0.02%
2018/05/07	1.1	36.90	0	0.00	36.90	1.1	5,238	0.02%
2018/05/04	2	37.15	0	0.00	37.00	2	5,271	0.04%
2018/05/03	2	37.28	0	0.00	37.30	2	5,319	0.04%
2018/05/02	1	37.55	2	37.53	37.65	-1	5,394	-0.02%
2018/04/30	0	0.00	1	37.00	37.15	-1	5,451	-0.02%
2018/04/26	0	0.00	3	37.28	37.20	-3	5,596	-0.05%
2018/04/25	1	36.50	1	36.05	36.50	0	5,540	0.00%
2018/04/23	2	36.75	0.8	36.75	36.60	1.2	5,576	0.02%
2018/04/20	4	37.13	0	0.00	37.00	4	5,556	0.07%
2018/04/18	3	37.18	0	0.00	37.10	3	5,386	0.06%
2018/04/13	0	0.00	10	39.08	39.00	-10	5,062	-0.20%
2018/04/12	0	0.00	3	38.87	38.70	-3	5,028	-0.06%
2018/04/11	10	38.00	0	0.00	38.45	10	4,997	0.20%
2018/04/10	3	37.72	0	0.00	38.10	3	4,979	0.06%
2018/04/09	1	38.20	0	0.00	38.35	1	4,814	0.02%
2018/03/31	0	0.00	1	39.30	39.40	-1	4,828	-0.02%
2018/03/29	0	0.00	5	38.75	38.70	-5	4,773	-0.10%
2018/03/28	1	38.45	0	0.00	38.50	1	4,730	0.02%
2018/03/27	0	0.00	22	38.34	38.40	-22	4,735	-0.46%
2018/03/26	1	37.75	15	38.01	38.20	-14	4,740	-0.30%
2018/03/23	0	0.00	21	37.99	37.95	-21	4,797	-0.44%
2018/03/21	3	38.05	4	38.30	38.15	-1	4,847	-0.02%
2018/03/20	1	37.85	14	38.02	38.05	-13	4,893	-0.27%
2018/03/19	0	0.00	25	38.12	38.05	-25	4,907	-0.51%
2018/03/16	0	0.00	5	38.40	38.40	-5	4,853	-0.10%
2018/03/15	9	37.03	0	0.00	36.85	9	4,702	0.19%
2018/03/14	8	37.23	0	0.00	37.30	8	4,695	0.17%
2018/03/13	0	0.00	7	37.41	37.45	-7	4,675	-0.15%
2018/03/12	19	36.91	2	37.20	37.00	17	4,645	0.37%
2018/03/08	7	36.42	0	0.00	36.35	7	4,601	0.15%
2018/03/05	20	36.63	5	36.80	36.75	15	4,673	0.32%
2018/03/02	1	36.70	0	0.00	36.80	1	4,679	0.02%
2018/03/01	0	0.00	20	37.15	37.15	-20	4,619	-0.43%
2018/02/27	3	37.05	0	0.00	36.75	3	4,546	0.07%
2018/02/26	2	37.10	0	0.00	37.00	2	4,495	0.04%
2018/02/22	10	36.83	0	0.00	37.00	10	4,496	0.22%
2018/02/21	0	0.00	10.1	37.49	37.20	-10.1	4,479	-0.23%
2018/02/09	21	36.86	0	0.00	36.80	21	4,421	0.47%
2018/02/07	20	36.75	1	37.10	37.10	19	4,515	0.42%
2018/02/06	1	36.60	1	37.00	36.60	0	4,413	0.00%
2018/02/05	10	38.13	0	0.00	38.05	10	4,315	0.23%
2018/02/02	2	38.85	0	0.00	38.65	2	4,267	0.05%
2018/02/01	0	0.00	2	39.25	39.20	-2	4,249	-0.05%
2018/01/31	5	38.85	0	0.00	39.20	5	4,213	0.12%
2018/01/25	2	39.40	29	39.70	39.65	-27	4,068	-0.66%
2018/01/24	0	0.00	1	39.20	39.45	-1	3,984	-0.03%
2018/01/22	2	38.95	12	38.92	38.95	-10	3,841	-0.26%
2018/01/19	0	0.00	5	38.85	38.65	-5	3,758	-0.13%
2018/01/18	1	38.60	9.3	39.14	38.90	-8.3	3,764	-0.22%
2018/01/17	0	0.00	13.4	38.86	39.00	-13.4	3,737	-0.36%
2018/01/16	0	0.00	2	38.50	38.65	-2	3,710	-0.05%
2018/01/15	2	38.20	0	0.00	38.15	2	3,691	0.05%
2018/01/11	5	38.15	0	0.00	38.25	5	3,757	0.13%
2018/01/09	0	0.00	10	38.15	38.30	-10	3,779	-0.26%
2018/01/08	1	38.10	9	38.06	38.30	-8	3,779	-0.21%
2018/01/05	40	37.91	0	0.00	38.10	40	3,745	1.07%
2018/01/03	1	38.00	0	0.00	38.20	1	3,806	0.03%