寶成 (9904)-凱基-竹科券商分點個股進出

台股 » 個股 » 寶成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶成

(9904)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

寶成 (9904)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	111	43.03	6	43.53	42.95	105	11,435	0.92%	大買/鉅額交易
2024/11/19	61	42.94	86	43.68	43.45	-25	10,996	-0.23%
2024/11/18	9	43.28	4	43.09	43.00	5	10,384	0.05%
2024/11/15	17	43.19	18	43.50	42.85	-1	10,055	-0.01%
2024/11/14	17.5	42.61	26	42.94	43.10	-8.5	9,669	-0.09%
2024/11/13	6.5	40.58	6.1	39.79	41.15	0.4	9,109	0.00%
2024/11/12	0	0.00	4	39.80	39.15	-4	8,814	-0.05%
2024/11/11	0	0.00	3	39.23	39.85	-3	8,757	-0.03%
2024/11/08	1	39.20	4	39.30	39.20	-3	8,629	-0.03%
2024/11/07	3	39.28	0	0.00	39.40	3	8,583	0.03%
2024/11/06	1	38.60	5	38.97	38.75	-4	8,501	-0.05%
2024/11/05	0	0.00	1	38.85	39.00	-1	8,434	-0.01%
2024/11/04	1	38.60	10	38.60	38.40	-9	8,355	-0.11%
2024/11/01	1	37.75	10	37.46	37.95	-9	8,461	-0.11%
2024/10/30	2	37.75	1	37.80	37.80	1	8,540	0.01%
2024/10/29	21	37.74	23.1	38.04	38.10	-2.1	8,810	-0.02%
2024/10/28	5.1	38.05	4.5	38.08	38.30	0.6	8,790	0.01%
2024/10/25	0	0.00	1	37.10	37.40	-1	8,622	-0.01%
2024/10/24	36	37.20	1	37.20	36.95	35	8,791	0.40%
2024/10/23	64	37.45	4	37.66	37.55	60	8,990	0.67%
2024/10/22	0	0.00	1	36.75	37.20	-1	8,968	-0.01%
2024/10/21	1	37.00	0	0.00	37.05	1	9,068	0.01%
2024/10/18	2	36.73	0	0.00	36.85	2	9,301	0.02%
2024/10/17	3	36.82	4	37.13	37.05	-1	9,620	-0.01%
2024/10/16	0	0.00	5	35.25	35.70	-5	10,100	-0.05%
2024/10/09	1	35.85	0	0.00	35.60	1	10,365	0.01%
2024/10/08	0	0.00	0.8	35.61	35.75	-0.8	10,445	-0.01%
2024/10/01	0	0.00	2	36.28	36.80	-2	10,526	-0.02%
2024/09/30	2	36.60	0	0.00	36.15	2	10,572	0.02%
2024/09/26	0	0.00	5	35.40	35.40	-5	10,901	-0.05%
2024/09/24	0	0.00	10	35.50	35.60	-10	11,171	-0.09%
2024/09/20	0	0.00	20.4	35.32	35.25	-20.4	11,755	-0.17%
2024/09/19	80	34.80	0	0.00	34.70	80	11,772	0.68%
2024/09/18	100	34.44	0	0.00	34.45	100	11,795	0.85%
2024/09/16	5	34.35	0	0.00	34.60	5	11,968	0.04%
2024/09/13	30	34.00	2	34.40	34.50	28	12,115	0.23%
2024/09/10	10	33.85	0	0.00	33.55	10	12,437	0.08%
2024/09/09	0	0.00	0.5	33.85	33.95	-0.5	12,497	0.00%
2024/09/06	28	34.13	0	0.00	34.30	28	12,554	0.22%
2024/09/04	6.5	33.40	0	0.00	33.25	6.5	12,536	0.05%
2024/09/02	1	34.35	0	0.00	34.50	1	12,502	0.01%
2024/08/30	3	34.60	0	0.00	34.75	3	12,458	0.02%
2024/08/29	10.2	34.40	2	34.45	34.50	8.2	12,451	0.07%
2024/08/27	7	34.40	0	0.00	34.50	7	12,643	0.06%
2024/08/26	2	34.90	0	0.00	34.65	2	12,736	0.02%
2024/08/23	5	34.15	0	0.00	34.15	5	12,844	0.04%
2024/08/22	5	34.30	0	0.00	34.40	5	13,078	0.04%
2024/08/20	5	34.15	2	34.25	34.20	3	13,251	0.02%
2024/08/19	13.1	34.59	2	34.85	34.25	11.1	13,423	0.08%
2024/08/16	0	0.00	0.8	35.65	35.80	-0.8	13,492	-0.01%
2024/08/15	1	35.55	0	0.00	35.40	1	13,845	0.01%
2024/08/13	0	0.00	1	35.00	34.95	-1	14,360	-0.01%
2024/08/09	0	0.00	1	33.90	33.90	-1	15,015	-0.01%
2024/08/06	0	0.00	7	32.41	33.35	-7	15,741	-0.04%
2024/08/05	1	34.10	1	34.15	33.50	0	15,737	0.00%
2024/08/02	1	36.30	4	36.44	36.70	-3	15,676	-0.02%
2024/08/01	6	36.78	8.2	37.26	37.05	-2.2	15,626	-0.01%
2024/07/30	1	35.60	0	0.00	35.80	1	15,475	0.01%
2024/07/29	6	36.07	12	35.87	35.80	-6	15,534	-0.04%
2024/07/26	6	35.93	17	35.53	35.25	-11	15,505	-0.07%
2024/07/23	1	35.05	0	0.00	35.25	1	15,418	0.01%
2024/07/22	2	34.68	1	34.90	34.50	1	15,578	0.01%
2024/07/19	3	35.42	2	35.65	35.85	1	15,451	0.01%
2024/07/18	2.2	36.61	27.3	36.98	37.00	-25.1	15,374	-0.16%
2024/07/17	3	36.45	37	36.48	36.50	-34	15,192	-0.22%
2024/07/16	0	0.00	0	34.55	34.40	0	14,673	0.00%
2024/07/12	0	0.00	1	35.30	34.95	-1	15,061	-0.01%
2024/07/11	10	34.50	0	0.00	34.45	10	14,982	0.07%
2024/07/10	10	33.95	0	0.00	34.15	10	15,166	0.07%
2024/07/09	5	34.15	2	34.45	34.40	3	15,173	0.02%
2024/07/08	17	34.55	1	34.50	34.50	16	15,066	0.11%
2024/07/05	7	35.33	2	35.35	35.20	5	14,980	0.03%
2024/07/04	22	35.53	11	35.78	35.60	11	15,078	0.07%
2024/07/03	3	35.93	1	35.95	36.10	2	15,032	0.01%
2024/07/01	2	33.98	22	33.92	34.15	-20	14,786	-0.14%
2024/06/28	22	35.04	2	34.95	35.00	20	14,657	0.14%
2024/06/27	4	34.73	0	0.00	35.05	4	14,681	0.03%
2024/06/26	12	37.00	63	36.65	36.75	-51	14,799	-0.34%
2024/06/24	0	0.00	0.2	36.75	36.75	-0.2	14,954	0.00%
2024/06/20	1	36.00	0	0.00	36.30	1	14,935	0.01%
2024/06/19	0	0.00	10	37.01	36.40	-10	14,950	-0.07%
2024/06/17	2	36.48	4	36.55	36.25	-2	15,251	-0.01%
2024/06/14	1	36.75	0	0.00	36.90	1	15,258	0.01%
2024/06/12	0	0.00	2	36.55	36.55	-2	15,971	-0.01%
2024/06/11	0	0.00	4	37.28	37.25	-4	16,180	-0.02%
2024/06/07	4	37.35	54	37.52	37.55	-50	16,355	-0.31%
2024/06/06	2	37.60	0	0.00	37.00	2	16,474	0.01%
2024/06/05	2	37.40	0	0.00	37.20	2	16,574	0.01%
2024/06/04	0	0.00	2	36.80	37.50	-2	16,605	-0.01%
2024/06/03	2	37.10	0	0.00	37.20	2	16,532	0.01%
2024/05/31	2	37.25	0	0.00	37.45	2	16,520	0.01%
2024/05/28	0	0.00	1	38.35	38.20	-1	16,310	-0.01%
2024/05/24	1	37.05	1	37.50	37.05	0	16,202	0.00%
2024/05/23	0	0.00	1	37.95	37.60	-1	16,039	-0.01%
2024/05/22	0	0.00	3	38.58	38.20	-3	15,838	-0.02%
2024/05/21	3	37.68	0	0.00	38.05	3	15,606	0.02%
2024/05/20	1	36.25	2	36.70	36.35	-1	15,207	-0.01%
2024/05/17	242	38.52	13	37.72	37.60	229	14,798	1.55%	大買/鉅額交易
2024/05/16	30	39.28	41	39.07	38.95	-11	14,583	-0.08%
2024/05/15	1.5	38.38	23	38.96	38.40	-21.5	14,144	-0.15%
2024/05/14	6	38.40	39	38.63	38.30	-33	13,991	-0.24%
2024/05/13	5	37.15	3	36.80	37.25	2	13,485	0.01%
2024/05/10	1	36.90	4	37.05	37.20	-3	13,310	-0.02%
2024/05/09	0	0.00	1	37.15	36.50	-1	13,162	-0.01%
2024/05/08	0	0.00	1	36.60	36.60	-1	13,074	-0.01%
2024/05/07	1	35.65	2	35.85	36.20	-1	13,028	-0.01%
2024/05/06	3	35.03	3.6	35.04	35.20	-0.6	12,855	0.00%
2024/05/03	0	0.00	6	36.15	35.90	-6	12,640	-0.05%
2024/05/02	4	36.23	2	36.15	36.10	2	12,608	0.02%
2024/04/30	2	36.15	0	0.00	36.15	2	12,567	0.02%
2024/04/29	4	36.53	13.2	36.21	36.30	-9.2	12,444	-0.07%
2024/04/26	2	36.05	6	35.94	36.05	-4	12,280	-0.03%
2024/04/25	0	0.00	2	35.50	35.60	-2	12,051	-0.02%
2024/04/24	18	35.81	11	35.85	36.10	7	12,029	0.06%
2024/04/23	3	35.33	3	35.62	36.00	0	11,956	0.00%
2024/04/22	0	0.00	2	35.30	35.30	-2	11,847	-0.02%
2024/04/19	5	35.11	2	35.63	35.30	3	11,714	0.03%
2024/04/18	5	35.30	38	35.10	35.60	-33	11,459	-0.29%
2024/04/17	1	34.50	0	0.00	34.50	1	11,145	0.01%
2024/04/16	15	34.14	20	33.95	34.00	-5	11,024	-0.05%
2024/04/15	2	36.05	3	35.65	36.20	-1	10,744	-0.01%
2024/04/12	6	35.33	11	35.38	35.35	-5	10,653	-0.05%
2024/04/11	0	0.00	2	35.48	35.55	-2	10,566	-0.02%
2024/04/10	10	35.76	15	36.03	35.80	-5	10,519	-0.05%
2024/04/09	10	36.17	3	35.98	36.10	7	10,466	0.07%
2024/04/08	2	35.30	1	35.10	35.60	1	10,341	0.01%
2024/04/03	11	35.10	3	35.37	35.05	8	10,183	0.08%
2024/04/02	6	36.30	1	36.05	36.15	5	10,038	0.05%
2024/04/01	2	35.68	8	35.66	35.80	-6	9,940	-0.06%
2024/03/29	3	35.77	25	36.30	36.15	-22	9,836	-0.22%
2024/03/28	1	36.10	6	36.25	36.25	-5	9,328	-0.05%
2024/03/27	3	35.75	22	35.14	36.00	-19	9,118	-0.21%
2024/03/26	5	34.89	3	34.83	34.85	2	8,966	0.02%
2024/03/25	6	34.78	8	34.64	34.85	-2	8,951	-0.02%
2024/03/22	1	34.65	39	34.63	35.10	-38	8,983	-0.42%
2024/03/21	2	35.03	19	34.99	35.30	-17	8,976	-0.19%
2024/03/20	4	33.95	29.2	34.00	33.90	-25.2	8,644	-0.29%
2024/03/19	0	0.00	4	33.31	33.45	-4	8,445	-0.05%
2024/03/18	1	33.30	7	33.54	33.80	-6	8,308	-0.07%
2024/03/15	4	32.61	16	32.79	33.05	-12	8,052	-0.15%
2024/03/14	0.6	32.95	37	32.59	33.20	-36.4	7,435	-0.49%
2024/03/13	0.5	31.90	12	32.24	32.20	-11.5	7,119	-0.16%
2024/03/12	1	31.20	15.2	31.73	31.95	-14.2	6,891	-0.21%
2024/03/11	0	0.00	3	31.02	31.15	-3	6,621	-0.05%
2024/03/08	1	30.35	2.2	30.44	30.45	-1.2	6,503	-0.02%
2024/03/07	0	0.00	0.2	30.40	30.45	-0.2	6,447	0.00%
2024/03/06	0	0.00	2	30.50	30.30	-2	6,391	-0.03%
2024/03/05	0.2	30.60	2.4	30.85	30.60	-2.3	6,451	-0.03%
2024/03/04	0.8	30.60	6	30.45	30.65	-5.2	6,346	-0.08%
2024/03/01	0	0.00	0	30.35	30.60	0	6,357	0.00%
2024/02/27	2	30.25	0	0.00	30.00	2	6,155	0.03%
2024/02/26	2	30.08	0	0.00	30.10	2	6,106	0.03%
2024/02/23	1	30.10	0	0.00	30.05	1	6,074	0.02%
2024/02/22	9	30.21	0	0.00	30.15	9	6,115	0.15%
2024/02/21	10.4	30.37	0	0.00	30.20	10.4	6,090	0.17%
2024/02/20	8.4	30.26	3	30.30	30.20	5.4	6,106	0.09%
2024/02/19	4.1	30.29	3	30.32	30.35	1.1	6,135	0.02%
2024/02/16	1	30.50	2	30.55	30.45	-1	6,273	-0.02%
2024/02/15	5.4	30.54	2.3	30.52	30.50	3.1	6,231	0.05%
2024/02/02	0	0.00	3	31.35	31.70	-3	6,109	-0.05%
2024/02/01	0	0.00	11	31.70	31.65	-11	6,088	-0.18%
2024/01/31	0	0.00	5	31.60	31.60	-5	6,084	-0.08%
2024/01/30	0	31.80	7	31.78	31.65	-7	6,058	-0.12%
2024/01/29	0	0.00	2	31.25	31.35	-2	5,976	-0.03%
2024/01/26	0	0.00	1	31.15	31.20	-1	6,009	-0.02%
2024/01/24	5	30.91	5	30.99	31.00	0	6,000	0.00%
2024/01/23	2	30.55	0	0.00	30.55	2	5,948	0.03%
2024/01/19	2	29.93	0	0.00	30.30	2	5,929	0.03%
2024/01/18	3.1	30.23	0.5	30.30	30.00	2.6	5,974	0.04%
2024/01/17	2.1	30.33	0	0.00	30.20	2.1	5,931	0.04%
2024/01/16	1.1	30.51	5	30.65	30.60	-3.9	5,789	-0.07%
2024/01/15	4.1	30.94	0	0.00	30.85	4.1	5,693	0.07%
2024/01/12	2	31.00	0	0.00	31.00	2	5,743	0.03%
2024/01/11	0	0.00	20	31.05	31.10	-20	5,789	-0.35%
2024/01/10	2.1	30.95	0	0.00	30.95	2.1	5,893	0.04%
2024/01/09	1	31.05	0	0.00	31.20	1	5,893	0.02%
2024/01/08	0	0.00	16	30.98	31.20	-16	5,918	-0.27%
2024/01/03	2	31.08	0	0.00	31.05	2	6,099	0.03%
2024/01/02	3.5	31.06	1	31.05	31.10	2.5	6,041	0.04%
2023/12/28	6	31.15	6	30.93	31.10	0	6,088	0.00%
2023/12/27	9	31.03	0	0.00	31.00	9	6,115	0.15%
2023/12/26	0.1	30.95	9	30.90	30.85	-8.9	6,081	-0.15%
2023/12/25	3.1	31.04	63	30.95	30.95	-59.9	6,192	-0.97%
2023/12/22	1	31.80	9	31.49	31.45	-8	6,208	-0.13%
2023/12/21	1	31.50	0	0.00	31.75	1	6,136	0.02%
2023/12/20	16	32.01	0	0.00	31.85	16	6,134	0.26%
2023/12/19	15	31.63	13	31.85	31.90	2	5,963	0.03%
2023/12/18	0	0.00	11	31.70	31.65	-11	5,862	-0.19%
2023/12/14	0	0.00	2	31.10	31.15	-2	5,619	-0.04%
2023/12/12	5.9	30.98	0	0.00	31.00	5.9	5,676	0.10%
2023/12/11	1	31.15	0	0.00	31.20	1	5,667	0.02%
2023/12/08	1	31.00	0	0.00	31.10	1	5,675	0.02%
2023/12/04	0	0.00	5	31.03	31.05	-5	5,650	-0.09%
2023/12/01	0	0.00	1	30.90	30.80	-1	5,636	-0.02%
2023/11/29	0.7	31.00	0	0.00	30.90	0.7	5,519	0.01%
2023/11/28	0	0.00	1	31.10	31.00	-1	5,545	-0.02%
2023/11/27	0	0.00	5	30.65	30.75	-5	5,586	-0.09%
2023/11/24	0.6	30.85	0	0.00	30.60	0.6	5,574	0.01%
2023/11/22	1.5	30.37	0	0.00	30.40	1.5	5,529	0.03%
2023/11/21	0	0.00	1	30.50	30.65	-1	5,531	-0.02%
2023/11/20	0.1	30.55	0.9	30.55	30.15	-0.8	5,421	-0.01%
2023/11/17	6	30.77	3	30.77	30.80	3	5,362	0.06%
2023/11/16	15	30.64	12	30.67	30.70	3	5,286	0.06%
2023/11/15	12	30.27	6	30.27	30.20	6	5,188	0.12%
2023/11/14	3	29.10	0	0.00	29.05	3	4,998	0.06%
2023/11/13	10.1	29.55	0	0.00	29.10	10.1	4,997	0.20%
2023/11/07	0	0.00	5	29.55	29.65	-5	5,011	-0.10%
2023/11/06	3	29.55	1	29.60	29.55	2	5,004	0.04%
2023/11/03	3	29.35	3	29.45	29.60	0	4,985	0.00%
2023/11/02	0.1	29.15	0	0.00	29.35	0.1	4,943	0.00%
2023/11/01	2	28.95	0	0.00	28.90	2	4,894	0.04%
2023/10/31	2	29.05	0	0.00	28.85	2	4,898	0.04%
2023/10/30	3	29.00	5	29.10	28.95	-2	4,910	-0.04%
2023/10/27	3	29.30	40	29.20	29.10	-37	4,886	-0.76%
2023/10/26	0	0.00	5	29.46	29.35	-5	4,896	-0.10%
2023/10/25	3	29.25	0	0.00	29.25	3	4,828	0.06%
2023/10/24	1	29.15	0	0.00	29.25	1	4,822	0.02%
2023/10/23	0	0.00	5	29.10	29.05	-5	4,844	-0.10%
2023/10/20	0.1	28.90	0	0.00	29.15	0.1	4,873	0.00%
2023/10/19	2	29.25	0	0.00	29.35	2	4,930	0.04%
2023/10/18	0	0.00	30	29.15	29.25	-30	4,978	-0.60%
2023/10/16	0	0.00	2	28.75	28.65	-2	5,062	-0.04%
2023/10/13	0.1	28.85	0	0.00	28.75	0.1	5,137	0.00%
2023/10/12	0	0.00	10	28.90	29.05	-10	5,054	-0.20%
2023/10/06	10	29.25	0	0.00	29.05	10	4,916	0.20%
2023/10/05	3	28.62	0	0.00	28.55	3	4,977	0.06%
2023/10/04	8.1	28.55	0	0.00	28.55	8.1	4,994	0.16%
2023/10/03	4	28.80	0	0.00	28.75	4	5,005	0.08%
2023/10/02	11	29.00	0	0.00	28.95	11	4,987	0.22%
2023/09/28	7	28.73	0	0.00	28.65	7	5,142	0.14%
2023/09/27	2.1	28.95	0	0.00	28.90	2.1	5,025	0.04%
2023/09/26	14	29.53	0	0.00	29.40	14	4,946	0.28%
2023/09/25	0	0.00	2.6	29.68	29.75	-2.6	4,878	-0.05%
2023/09/21	2.1	28.98	0	0.00	28.80	2.1	4,833	0.04%
2023/09/20	1	29.00	0	0.00	29.05	1	4,746	0.02%
2023/09/19	2.2	29.20	3	29.22	29.20	-0.8	4,708	-0.02%
2023/09/18	0.3	29.35	0	0.00	29.20	0.3	4,714	0.01%
2023/09/07	2.1	28.90	0	0.00	28.80	2.1	4,769	0.04%
2023/09/06	0.1	29.05	0	0.00	28.90	0.1	4,720	0.00%
2023/09/05	4.1	29.11	0	0.00	29.00	4.1	4,699	0.09%
2023/09/04	1.1	29.35	0	0.00	29.25	1.1	4,691	0.02%
2023/08/31	3	29.07	0	0.00	28.60	3	4,675	0.06%
2023/08/30	1	29.10	0	0.00	29.20	1	4,574	0.02%
2023/08/29	1	28.90	0	0.00	28.90	1	4,583	0.02%
2023/08/28	3	28.87	0	0.00	28.70	3	4,597	0.07%
2023/08/25	2	28.80	0	0.00	28.70	2	4,849	0.04%
2023/08/24	11	28.89	0	0.00	28.80	11	4,836	0.23%
2023/08/23	13	29.04	0	0.00	28.95	13	4,822	0.27%
2023/08/22	10	29.10	0	0.00	29.15	10	4,786	0.21%
2023/08/21	19	29.14	3	29.10	29.05	16	4,820	0.33%
2023/08/18	31.1	29.49	0	0.00	29.35	31.1	4,803	0.65%
2023/08/17	1	29.90	0	0.00	29.85	1	4,771	0.02%
2023/08/14	3	30.50	0	0.00	30.50	3	4,884	0.06%
2023/08/09	0	0.00	2	31.00	31.00	-2	4,943	-0.04%
2023/08/07	0	0.00	1	31.10	31.10	-1	4,966	-0.02%
2023/08/02	4	30.75	0	0.00	30.70	4	5,022	0.08%
2023/07/31	0	0.00	2	31.15	31.25	-2	4,979	-0.04%
2023/07/28	4	31.15	0	0.00	31.10	4	4,990	0.08%
2023/07/27	1	31.15	0	0.00	31.25	1	5,013	0.02%
2023/07/26	0	0.00	2	31.35	31.25	-2	5,034	-0.04%
2023/07/25	5	30.80	1	31.30	31.10	4	5,084	0.08%
2023/07/24	2	30.85	2	31.00	31.00	0	5,205	0.00%
2023/07/21	1	30.75	1	30.65	30.80	0	5,234	0.00%
2023/07/20	0	0.00	2	30.98	30.85	-2	5,274	-0.04%
2023/07/19	3	30.85	20	30.90	30.60	-17	5,304	-0.32%
2023/07/18	6.1	30.17	0	0.00	30.55	6.1	5,260	0.12%
2023/07/14	0	0.00	2	30.30	30.15	-2	5,281	-0.04%
2023/07/13	18	29.86	0	0.00	29.80	18	5,279	0.34%
2023/07/12	14	29.96	0	0.00	29.85	14	5,285	0.26%
2023/07/11	18	30.98	40	31.10	31.10	-22	5,243	-0.42%
2023/07/06	30	31.00	0	0.00	30.80	30	5,373	0.56%
2023/07/05	1	31.40	0	0.00	31.40	1	5,212	0.02%
2023/07/04	21	31.50	0	0.00	31.45	21	5,174	0.41%
2023/07/03	1	31.60	0	0.00	31.65	1	5,231	0.02%
2023/06/30	9	31.63	1	31.75	31.50	8	5,263	0.15%
2023/06/29	5	31.70	0	0.00	31.70	5	5,223	0.10%
2023/06/27	0	0.00	3	31.90	31.70	-3	5,282	-0.06%
2023/06/21	1	31.70	0	0.00	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	1	31.90	0	0.00	31.80	1	5,477	0.02%
2023/06/16	6	32.05	0	0.00	32.15	6	5,484	0.11%
2023/06/13	1	32.15	0	0.00	32.15	1	5,792	0.02%
2023/06/09	5	32.08	0	0.00	32.15	5	5,986	0.08%
2023/06/07	5	32.25	2	32.25	32.15	3	6,064	0.05%
2023/06/05	0	0.00	1	32.40	32.45	-1	6,123	-0.02%
2023/06/02	5	32.18	0	0.00	32.15	5	6,128	0.08%
2023/06/01	0	0.00	1	32.10	32.20	-1	6,125	-0.02%
2023/05/31	3	31.92	0	0.00	31.65	3	6,136	0.05%
2023/05/30	0	0.00	1	32.25	32.15	-1	5,924	-0.02%
2023/05/25	5	32.00	0	0.00	32.00	5	6,096	0.08%
2023/05/23	0	0.00	1	32.60	32.30	-1	6,206	-0.02%
2023/05/22	0	0.00	40	32.59	32.65	-40	6,179	-0.65%
2023/05/19	0	0.00	20	32.00	32.00	-20	6,096	-0.33%
2023/05/15	1	31.30	0	0.00	31.40	1	6,419	0.02%
2023/05/11	1	31.20	0	0.00	31.15	1	6,461	0.02%
2023/05/10	0	0.00	1	31.35	31.35	-1	6,478	-0.02%
2023/05/09	0	0.00	1	31.70	31.60	-1	6,528	-0.02%
2023/05/05	2	31.80	0	0.00	31.85	2	6,598	0.03%
2023/05/03	1	31.40	0	0.00	31.50	1	6,831	0.01%
2023/05/02	1	31.50	0	0.00	31.55	1	7,035	0.01%
2023/04/28	1	31.75	0	0.00	31.75	1	7,246	0.01%
2023/04/27	0	0.00	12	32.03	31.90	-12	7,269	-0.17%
2023/04/26	2	31.60	1	31.80	31.90	1	7,142	0.01%
2023/04/25	2	31.50	0	0.00	31.50	2	7,094	0.03%
2023/04/24	1	31.70	0	0.00	31.75	1	7,035	0.01%
2023/04/20	5	31.25	0	0.00	31.10	5	6,905	0.07%
2023/04/19	1	31.80	0	0.00	31.65	1	6,911	0.01%
2023/04/17	6	31.84	2	32.05	31.80	4	6,870	0.06%
2023/04/14	5	31.95	0	0.00	32.05	5	6,925	0.07%
2023/04/13	7	31.86	1	32.05	31.90	6	6,964	0.09%
2023/04/12	0	0.00	3	31.98	32.15	-3	7,040	-0.04%
2023/04/11	1	31.45	8	31.53	31.55	-7	7,057	-0.10%
2023/04/10	1	31.15	0	0.00	31.25	1	6,968	0.01%
2023/04/06	3	30.95	2	30.90	30.80	1	7,041	0.01%
2023/03/30	0	0.00	2	31.30	31.40	-2	7,202	-0.03%
2023/03/29	1	31.30	0	0.00	31.25	1	7,308	0.01%
2023/03/28	4	31.00	0	0.00	30.80	4	7,399	0.05%
2023/03/24	2	30.75	0	0.00	30.70	2	7,596	0.03%
2023/03/23	10	30.60	1	30.75	30.85	9	7,590	0.12%
2023/03/22	7	30.94	2	30.85	30.90	5	7,621	0.07%
2023/03/21	14	31.11	0	0.00	30.95	14	7,691	0.18%
2023/03/20	1	31.00	2	30.95	31.15	-1	7,700	-0.01%
2023/03/17	83	30.96	2	31.05	30.90	81	7,780	1.04%
2023/03/16	13	31.99	0	0.00	32.00	13	7,659	0.17%
2023/03/15	34	31.97	0	0.00	32.10	34	7,697	0.44%
2023/03/14	6	32.52	0	0.00	32.40	6	7,617	0.08%
2023/03/13	2	32.70	6	32.65	32.95	-4	7,616	-0.05%
2023/03/10	3	33.18	0	0.00	33.20	3	7,638	0.04%
2023/03/09	0	0.00	1	33.55	33.50	-1	7,771	-0.01%
2023/03/06	1	34.00	0	0.00	34.00	1	7,994	0.01%
2023/03/03	0	0.00	20	33.85	33.95	-20	8,029	-0.25%
2023/03/01	1	33.40	1	33.75	33.45	0	8,241	0.00%
2023/02/24	1	33.40	0	0.00	33.60	1	8,245	0.01%
2023/02/23	0	33.60	4	33.49	33.45	-4	8,257	-0.05%
2023/02/22	4	33.53	0	0.00	33.55	4	8,407	0.05%
2023/02/21	1	33.60	8	33.38	33.60	-7	8,485	-0.08%
2023/02/20	2	34.00	0	0.00	34.00	2	8,682	0.02%
2023/02/17	0	0.00	4	34.23	34.30	-4	9,622	-0.04%
2023/02/16	0.6	34.69	8	34.59	34.65	-7.4	10,137	-0.07%
2023/02/15	2	34.15	0	0.00	34.15	2	10,058	0.02%
2023/02/14	0	0.00	2	34.30	34.45	-2	9,966	-0.02%
2023/02/13	2	33.50	1	33.60	33.60	1	9,877	0.01%
2023/02/10	3	33.28	1	33.25	33.20	2	9,839	0.02%
2023/02/08	0	0.00	5	33.55	33.65	-5	9,816	-0.05%
2023/02/07	1	33.40	16.9	33.35	33.30	-15.9	9,814	-0.16%
2023/02/06	0	0.00	6.2	33.64	33.60	-6.2	9,740	-0.06%
2023/02/03	1	33.70	2	33.80	33.95	-1	9,773	-0.01%
2023/02/02	1	33.55	18	33.57	33.60	-17	9,742	-0.17%
2023/02/01	17	33.93	5	34.02	33.85	12	9,620	0.12%
2023/01/31	10	34.90	1	34.65	34.30	9	9,490	0.09%
2023/01/30	0	0.00	6	34.85	34.25	-6	9,289	-0.06%
2023/01/16	0	0.00	0.2	34.00	33.90	-0.2	9,036	0.00%
2023/01/13	1	34.15	1.6	34.26	34.15	-0.6	9,061	-0.01%
2023/01/12	2	33.95	6	33.90	33.95	-4	9,281	-0.04%
2023/01/11	0	0.00	1	33.95	33.85	-1	9,243	-0.01%
2023/01/10	0	34.05	0	0.00	34.25	0	9,240	0.00%
2023/01/09	0.5	33.90	13	34.00	34.10	-12.5	9,203	-0.14%
2023/01/06	1	33.70	0	0.00	33.65	1	9,169	0.01%
2023/01/05	1	33.50	0	0.00	33.50	1	9,193	0.01%
2023/01/04	0.5	34.00	0	0.00	33.95	0.5	9,191	0.01%
2023/01/03	2.5	33.61	0	0.00	33.50	2.5	9,182	0.03%
2022/12/30	2	34.20	11	34.15	34.20	-9	9,130	-0.10%
2022/12/29	2	33.35	9	33.89	33.90	-7	9,007	-0.08%
2022/12/28	4	33.80	2	33.75	33.80	2	8,966	0.02%
2022/12/27	0	0.00	4	33.98	33.90	-4	8,975	-0.04%
2022/12/26	3	33.77	39.2	33.70	33.70	-36.2	8,991	-0.40%
2022/12/23	0.7	33.90	37	33.76	34.05	-36.3	9,116	-0.40%
2022/12/22	7.2	33.80	32	34.03	33.90	-24.8	9,247	-0.27%
2022/12/21	8	33.47	35	33.35	33.40	-27	9,109	-0.30%
2022/12/20	6	32.93	8	33.23	32.90	-2	9,028	-0.02%
2022/12/19	11	32.93	4	33.28	33.30	7	8,954	0.08%
2022/12/16	20	32.86	25	32.70	32.75	-5	8,856	-0.06%
2022/12/15	25	33.17	16	33.21	33.30	9	8,812	0.10%
2022/12/14	0	0.00	4	33.00	33.00	-4	8,796	-0.05%
2022/12/13	6	32.68	5	32.34	32.40	1	8,773	0.01%
2022/12/12	1	32.80	8	32.76	32.90	-7	8,656	-0.08%
2022/12/09	7	32.99	5	33.03	33.05	2	8,702	0.02%
2022/12/08	16	33.00	39	32.99	33.40	-23	8,639	-0.27%
2022/12/07	0	0.00	2	32.60	32.40	-2	8,457	-0.02%
2022/12/06	5	32.54	4	32.70	32.30	1	8,525	0.01%
2022/12/05	0	0.00	2	32.65	32.55	-2	8,548	-0.02%
2022/12/02	0	0.00	3	32.63	32.55	-3	8,611	-0.04%
2022/12/01	2	32.55	7	32.70	32.60	-5	8,585	-0.06%
2022/11/30	0	0.00	8	32.31	32.25	-8	8,446	-0.09%
2022/11/29	0	0.00	14	32.08	32.30	-14	8,323	-0.17%
2022/11/28	3	31.45	1	31.45	31.80	2	8,270	0.02%
2022/11/25	0	0.00	6	31.88	31.70	-6	8,255	-0.07%
2022/11/24	18	31.97	34	31.74	31.60	-16	8,281	-0.19%
2022/11/23	1	32.40	4	32.44	32.45	-3	8,145	-0.04%
2022/11/22	6	32.23	1	32.35	32.35	5	8,128	0.06%
2022/11/21	0	0.00	11	32.05	32.20	-11	8,075	-0.14%
2022/11/18	6	32.45	4	32.60	32.35	2	8,015	0.02%
2022/11/17	3.2	32.36	9	32.39	32.35	-5.8	7,835	-0.07%
2022/11/16	11	32.17	22	32.23	32.20	-11	7,714	-0.14%
2022/11/15	35.6	32.02	69	32.32	32.85	-33.4	7,443	-0.45%
2022/11/14	11	30.28	44	30.98	31.75	-33	6,511	-0.51%
2022/11/11	29	28.93	2.1	28.90	28.90	26.9	6,012	0.45%
2022/11/10	17.1	28.43	3	28.38	28.35	14.1	5,982	0.24%
2022/11/09	2	28.68	4	28.65	28.70	-2	6,081	-0.03%
2022/11/08	1	28.35	0	0.00	28.35	1	6,224	0.02%
2022/11/04	2	28.03	0	0.00	28.00	2	6,371	0.03%
2022/11/02	0	0.00	2	28.00	28.20	-2	6,352	-0.03%
2022/10/31	2	27.60	0	0.00	27.25	2	6,337	0.03%
2022/10/24	2	28.05	0	0.00	27.90	2	6,559	0.03%
2022/10/21	1	27.90	0	0.00	27.60	1	6,571	0.02%
2022/10/20	0	0.00	2	28.10	28.10	-2	6,577	-0.03%
2022/10/19	0	0.00	2	27.95	27.95	-2	6,374	-0.03%
2022/10/18	0	0.00	1	27.80	28.05	-1	6,454	-0.02%
2022/10/14	2	27.55	0	27.70	27.65	2	7,764	0.03%
2022/10/13	2	27.80	0	0.00	27.20	2	8,007	0.02%
2022/10/12	4	27.35	0	0.00	27.85	4	8,092	0.05%
2022/10/11	5	27.20	1.1	27.26	27.20	3.9	8,176	0.05%
2022/10/07	11	27.85	0.1	27.85	27.75	10.9	8,142	0.13%
2022/10/06	0	28.00	1	28.00	27.90	-1	8,139	-0.01%
2022/10/05	0	0.00	1	28.10	28.10	-1	8,150	-0.01%
2022/10/04	0	0.00	13	28.00	28.15	-13	8,150	-0.16%
2022/10/03	0.3	27.90	0	0.00	27.75	0.3	8,291	0.00%
2022/09/30	11.1	28.54	0	0.00	28.50	11.1	8,389	0.13%
2022/09/29	1.4	29.68	4	29.53	29.60	-2.6	8,415	-0.03%
2022/09/28	6.1	28.55	2	28.10	28.05	4.1	8,293	0.05%
2022/09/26	8	28.38	4	28.35	28.30	4	8,345	0.05%
2022/09/23	20	29.05	11	29.00	29.05	9	8,419	0.11%
2022/09/22	21	29.27	35	29.21	29.10	-14	8,454	-0.17%
2022/09/21	19	30.16	5	30.10	30.05	14	8,428	0.17%
2022/09/20	2	30.30	4	30.33	30.50	-2	8,373	-0.02%
2022/09/19	2	29.60	0	0.00	29.65	2	8,327	0.02%
2022/09/16	2	29.90	4.2	29.92	30.10	-2.2	8,368	-0.03%
2022/09/15	4	30.26	4	30.28	30.20	0	8,302	0.00%
2022/09/14	6	29.95	0	0.00	30.20	6	8,269	0.07%
2022/09/13	26.5	30.34	37	30.57	30.35	-10.5	8,232	-0.13%
2022/09/12	0.5	29.75	0	0.00	29.85	0.5	8,082	0.01%
2022/09/08	0	0.00	2	29.00	29.10	-2	8,127	-0.02%
2022/09/07	4	27.80	0	0.00	27.75	4	8,038	0.05%
2022/09/06	1	28.30	0	0.00	28.20	1	8,023	0.01%
2022/09/02	26	28.56	0	0.00	28.55	26	8,033	0.32%
2022/09/01	2	28.68	0	0.00	29.05	2	8,016	0.02%
2022/08/31	0	0.00	4	28.93	29.00	-4	7,968	-0.05%
2022/08/29	15	28.58	1	28.65	28.55	14	8,047	0.17%
2022/08/26	0	0.00	2	29.28	29.25	-2	8,065	-0.02%
2022/08/25	0	0.00	21	29.10	29.20	-21	8,083	-0.26%
2022/08/23	0	0.00	2	28.83	28.95	-2	8,513	-0.02%
2022/08/22	3	28.93	0	0.00	28.90	3	8,550	0.04%
2022/08/19	3	28.93	1	29.00	29.00	2	8,553	0.02%
2022/08/17	5	28.77	5	29.02	29.10	0	8,494	0.00%
2022/08/16	10	28.90	3	29.10	28.75	7	8,460	0.08%
2022/08/15	17	29.04	5.1	29.04	29.10	11.9	8,378	0.14%
2022/08/12	11	28.29	11	28.40	28.40	0	8,207	0.00%
2022/08/11	6	28.16	11	28.16	28.30	-5	8,195	-0.06%
2022/08/10	1	27.70	0	0.00	27.60	1	8,134	0.01%
2022/08/09	1	27.45	2	27.45	27.50	-1	8,160	-0.01%
2022/08/05	2.3	26.79	6	26.87	26.95	-3.7	8,380	-0.04%
2022/08/04	10	26.21	0	0.00	26.30	10	8,421	0.12%
2022/08/03	6	26.56	17	26.55	26.50	-11	8,464	-0.13%
2022/08/02	3	26.83	1	26.85	26.85	2	8,437	0.02%
2022/08/01	140	27.10	0	0.00	27.05	140	8,445	1.66%	大買/鉅額交易
2022/07/29	0	0.00	23	26.63	26.80	-23	8,488	-0.27%
2022/07/28	10	27.45	40	27.45	27.35	-30	8,409	-0.36%
2022/07/27	21	27.51	0	0.00	27.55	21	8,366	0.25%
2022/07/26	1.6	27.88	2	28.00	27.85	-0.4	8,303	0.00%
2022/07/25	1	27.75	5	27.70	27.60	-4	8,244	-0.05%
2022/07/22	2	26.55	186	27.05	27.50	-184	8,195	-2.25%	大賣/鉅額交易
2022/07/21	140	26.13	50	26.53	26.55	90	7,790	1.16%	大買/
2022/07/19	0	0.00	2	27.85	27.95	-2	7,110	-0.03%
2022/07/18	2	27.30	0	0.00	27.55	2	7,166	0.03%
2022/07/15	13	27.31	0	0.00	27.20	13	7,370	0.18%
2022/07/14	2	27.55	0	0.00	27.55	2	7,456	0.03%
2022/07/12	11	27.31	0	0.00	27.15	11	7,434	0.15%
2022/07/11	0	0.00	1	27.60	27.55	-1	7,355	-0.01%
2022/07/08	17	28.67	0	0.00	28.70	17	7,164	0.24%
2022/07/07	4	28.50	0	0.00	28.65	4	7,026	0.06%
2022/07/06	5	28.71	0	0.00	28.55	5	6,867	0.07%
2022/07/05	1	28.80	2	29.30	28.95	-1	6,795	-0.01%
2022/07/04	2	28.60	0	0.00	28.65	2	6,706	0.03%
2022/07/01	10.4	29.07	2	28.80	28.70	8.4	6,695	0.13%
2022/06/30	1	29.75	0	0.00	29.50	1	6,610	0.02%
2022/06/29	2	30.20	0	0.00	30.00	2	6,546	0.03%
2022/06/28	1	30.90	1	30.65	30.65	0	6,504	0.00%
2022/06/27	11	31.20	11	31.21	31.20	0	6,554	0.00%
2022/06/24	0	0.00	12	30.88	30.80	-12	6,506	-0.18%
2022/06/22	0	0.00	0.4	30.65	30.70	-0.4	6,498	-0.01%
2022/06/21	1	30.70	2	30.78	30.65	-1	6,500	-0.02%
2022/06/17	1	30.70	3	30.62	30.75	-2	6,522	-0.03%
2022/06/16	2	30.90	1	31.20	30.50	1	6,450	0.02%
2022/06/14	2.4	30.58	0	0.00	30.70	2.4	6,609	0.04%
2022/06/13	4	30.61	2	30.50	30.55	2	6,675	0.03%
2022/06/10	1	31.30	0	0.00	31.25	1	6,702	0.01%
2022/06/09	0	0.00	2	31.75	31.75	-2	6,711	-0.03%
2022/06/08	1	31.75	4	32.03	31.90	-3	6,718	-0.04%
2022/06/06	2.5	31.42	5	31.37	31.40	-2.5	6,581	-0.04%
2022/06/01	13.6	31.40	20	31.40	31.25	-6.4	6,852	-0.09%
2022/05/31	2	30.60	12	31.17	31.30	-10	6,787	-0.15%
2022/05/30	0	0.00	2	30.28	30.35	-2	6,424	-0.03%
2022/05/25	3	29.00	0	0.00	29.30	3	6,557	0.05%
2022/05/23	0	0.00	1	29.35	29.30	-1	6,652	-0.02%
2022/05/20	4.1	29.42	0	0.00	29.30	4.1	6,682	0.06%
2022/05/19	10	29.17	0	0.00	29.10	10	6,695	0.15%
2022/05/18	5	29.81	0	0.00	29.90	5	6,687	0.07%
2022/05/17	0	0.00	1	29.70	29.65	-1	6,827	-0.01%
2022/05/16	1	29.40	1	29.30	29.60	0	6,825	0.00%
2022/05/13	5	29.03	0	0.00	29.00	5	6,772	0.07%
2022/05/12	7	29.05	18	29.02	29.00	-11	6,675	-0.16%
2022/05/11	15	29.53	0	0.00	29.50	15	6,638	0.23%
2022/05/10	8	29.84	4	29.70	30.05	4	6,568	0.06%
2022/05/09	10	30.01	0	0.00	30.00	10	6,549	0.15%
2022/05/06	25	30.86	1	30.85	30.85	24	6,517	0.37%
2022/05/05	2	31.40	0	0.00	31.55	2	6,481	0.03%
2022/05/04	0	0.00	14	31.35	31.15	-14	6,411	-0.22%
2022/05/03	1	30.95	2	31.05	31.15	-1	6,489	-0.02%
2022/04/29	2	31.08	0	0.00	30.95	2	6,510	0.03%
2022/04/28	24	30.91	0	0.00	31.05	24	6,547	0.37%
2022/04/27	27	31.19	0	0.00	31.05	27	6,549	0.41%
2022/04/26	0	0.00	4	32.05	31.90	-4	6,488	-0.06%
2022/04/25	7	31.59	0	0.00	31.30	7	6,284	0.11%
2022/04/22	9	32.21	0.1	32.45	32.60	8.9	6,055	0.15%
2022/04/21	0	0.00	4.1	32.47	32.40	-4.1	5,908	-0.07%
2022/04/20	0	0.00	0.1	31.50	31.65	-0.1	5,624	0.00%
2022/04/19	0	0.00	0.1	30.80	30.50	-0.1	5,509	0.00%
2022/04/18	5	30.85	0	0.00	30.65	5	5,544	0.09%
2022/04/14	0	0.00	1	31.35	31.30	-1	5,646	-0.02%
2022/04/12	2	31.05	12	30.89	30.75	-10	5,697	-0.18%
2022/04/11	1	31.40	9	31.08	31.10	-8	5,680	-0.14%
2022/04/07	25	31.14	0	0.00	31.05	25	5,707	0.44%
2022/04/06	0	0.00	1	31.70	31.90	-1	5,645	-0.02%
2022/04/01	3	31.20	0	0.00	31.65	3	5,596	0.05%
2022/03/31	0	0.00	2	31.65	31.55	-2	5,583	-0.04%
2022/03/28	11	30.86	0	0.00	31.00	11	5,471	0.20%
2022/03/24	5	31.30	120	31.26	31.45	-115	5,436	-2.12%	大賣/鉅額交易
2022/03/23	70	31.58	0	0.00	31.55	70	5,467	1.28%
2022/03/22	60	31.48	6	31.55	31.50	54	5,453	0.99%
2022/03/21	6.5	31.54	21	31.54	31.35	-14.5	5,454	-0.27%
2022/03/18	5	31.05	0	0.00	30.95	5	5,400	0.09%
2022/03/17	13	31.15	5.1	31.12	31.20	7.9	5,442	0.15%
2022/03/16	3	29.90	0.1	30.00	30.25	2.9	5,364	0.05%
2022/03/15	1	29.95	1	30.00	29.95	0	5,320	0.00%
2022/03/14	10	30.45	0	0.00	30.20	10	5,336	0.19%
2022/03/11	3	30.23	0	0.00	30.20	3	5,365	0.06%
2022/03/09	3	29.93	0	0.00	30.05	3	5,312	0.06%
2022/03/08	25	30.13	0	0.00	29.85	25	5,272	0.47%
2022/03/07	18	30.79	1	30.75	30.70	17	5,152	0.33%
2022/03/04	3	31.97	0	0.00	32.00	3	5,176	0.06%
2022/03/03	3	32.35	0	0.00	32.35	3	5,196	0.06%
2022/03/02	1	32.30	0	0.00	32.20	1	5,254	0.02%
2022/03/01	0	0.00	31	32.60	32.60	-31	5,214	-0.59%
2022/02/25	20	31.94	0	0.00	32.10	20	5,165	0.39%
2022/02/24	33	32.07	0	0.00	32.10	33	5,081	0.65%
2022/02/23	2	32.93	1	33.00	32.90	1	4,986	0.02%
2022/02/22	3	32.92	0	0.00	32.90	3	5,014	0.06%
2022/02/21	6	33.23	1	33.25	33.30	5	5,007	0.10%
2022/02/18	3	33.08	0	0.00	33.10	3	4,989	0.06%
2022/02/17	2	33.20	35	33.18	33.35	-33	4,966	-0.66%
2022/02/14	4	32.25	1	32.20	32.15	3	4,748	0.06%
2022/02/11	0	0.00	1	33.05	32.75	-1	4,742	-0.02%
2022/02/10	11	32.85	20	32.80	33.00	-9	4,786	-0.19%
2022/02/09	1	32.60	1	32.60	32.90	0	4,780	0.00%
2022/02/07	3	31.95	0	0.00	32.45	3	4,811	0.06%
2022/01/26	8	32.01	0	0.00	31.95	8	4,778	0.17%
2022/01/25	5	32.01	1	31.95	31.95	4	4,872	0.08%
2022/01/24	12	32.50	0	0.00	32.45	12	4,801	0.25%
2022/01/21	0	0.00	2	32.65	32.80	-2	4,839	-0.04%
2022/01/20	2	33.00	10	32.85	33.20	-8	4,784	-0.17%
2022/01/19	3	32.55	2	32.70	32.55	1	4,851	0.02%
2022/01/17	1	32.65	6	32.63	32.65	-5	4,966	-0.10%
2022/01/13	1	32.90	0.3	32.90	32.75	0.7	5,167	0.01%
2022/01/10	19	32.31	1	32.50	32.35	18	5,102	0.35%
2022/01/07	2	32.83	0	0.00	32.80	2	5,069	0.04%
2022/01/06	1	32.85	0	0.00	32.85	1	5,035	0.02%
2022/01/05	1	32.90	0	0.00	32.85	1	5,068	0.02%
2022/01/04	6	32.83	1	32.90	32.80	5	5,129	0.10%
2022/01/03	4	32.95	0	0.00	32.80	4	5,158	0.08%
2021/12/30	0.1	33.10	0	0.00	33.15	0.1	5,185	0.00%
2021/12/29	25	33.37	0	0.00	33.25	25	5,219	0.48%
2021/12/28	10	33.20	0	0.00	33.45	10	5,244	0.19%
2021/12/27	0	0.00	11	33.14	33.15	-11	5,277	-0.21%
2021/12/24	6	32.90	3.8	32.88	32.95	2.2	5,391	0.04%
2021/12/23	17	32.65	0	0.00	32.70	17	5,462	0.31%
2021/12/22	2	32.60	0	0.00	32.60	2	5,552	0.04%
2021/12/21	1	32.45	0	0.00	32.60	1	5,582	0.02%
2021/12/20	1	32.40	1	32.45	32.35	0	5,614	0.00%
2021/12/17	1	32.50	0	0.00	32.50	1	5,665	0.02%
2021/12/16	12	32.68	0	0.00	32.60	12	5,661	0.21%
2021/12/15	2	32.90	1	32.65	32.70	1	5,722	0.02%
2021/12/14	0	0.00	1	33.00	32.90	-1	5,820	-0.02%
2021/12/13	8.1	33.18	0	0.00	33.00	8.1	5,812	0.14%
2021/12/10	2	33.75	1	33.85	33.65	1	5,734	0.02%
2021/12/09	0	0.00	33	34.03	34.00	-33	5,751	-0.57%
2021/12/08	10	33.95	55	33.84	33.95	-45	5,866	-0.77%
2021/12/07	1	33.45	1	33.15	33.30	0	5,791	0.00%
2021/12/06	1	32.90	0	0.00	33.00	1	5,773	0.02%
2021/12/03	0	0.00	1	32.50	32.70	-1	5,831	-0.02%
2021/12/02	2	32.48	0	0.00	32.50	2	5,807	0.03%
2021/12/01	13	32.58	0	0.00	32.50	13	5,831	0.22%
2021/11/30	24.1	32.60	0	0.00	32.05	24.1	5,852	0.41%
2021/11/29	2.1	32.88	3	33.00	32.75	-0.9	5,690	-0.02%
2021/11/26	40.2	33.55	0	0.00	33.25	40.2	5,718	0.70%
2021/11/25	2	33.85	0	0.00	33.95	2	5,753	0.03%
2021/11/24	1	33.80	0	0.00	34.00	1	5,811	0.02%
2021/11/23	3.1	33.88	0	0.00	33.80	3.1	5,893	0.05%
2021/11/22	3.1	34.36	0	0.00	34.35	3.1	5,990	0.05%
2021/11/19	14.1	34.69	0	0.00	34.70	14.1	6,017	0.23%
2021/11/17	14	34.72	0	0.00	34.65	14	6,003	0.23%
2021/11/16	5	34.85	11	34.73	34.85	-6	6,028	-0.10%
2021/11/15	6.8	34.96	3	34.75	34.75	3.8	6,128	0.06%
2021/11/12	0.1	34.40	0	0.00	34.40	0.1	6,149	0.00%
2021/11/11	1.1	34.55	40	34.56	34.50	-38.9	6,225	-0.62%
2021/11/10	0	0.00	4	34.85	34.75	-4	6,296	-0.06%
2021/11/09	3	34.90	3	34.53	34.90	0	6,339	0.00%
2021/11/08	20	34.05	0	0.00	34.20	20	6,278	0.32%
2021/11/05	12.1	33.79	0	0.00	33.75	12.1	6,333	0.19%
2021/11/04	10	33.85	0	0.00	33.85	10	6,327	0.16%
2021/11/02	34.1	33.55	3	34.00	33.85	31.1	6,346	0.49%
2021/10/29	2.1	34.20	0	0.00	34.10	2.1	6,284	0.03%
2021/10/28	17.1	34.86	0	0.00	34.60	17.1	6,258	0.27%
2021/10/27	0.2	34.90	30	34.83	35.10	-29.8	6,254	-0.48%
2021/10/26	0.1	34.70	10	34.90	35.00	-9.9	6,157	-0.16%
2021/10/22	8.1	33.67	0	0.00	33.70	8.1	6,100	0.13%
2021/10/21	0	0.00	5	34.04	34.00	-5	6,060	-0.08%
2021/10/19	0.1	33.25	0	0.00	33.30	0.1	5,954	0.00%
2021/10/15	1	33.20	9	33.25	33.20	-8	6,101	-0.13%
2021/10/13	0	32.30	0	0.00	32.35	0	6,277	0.00%
2021/10/12	8	32.04	0.6	32.20	32.40	7.4	6,313	0.12%
2021/10/08	3.1	32.97	0	0.00	32.90	3.1	6,333	0.05%
2021/10/07	1.2	33.14	1	33.25	33.25	0.2	6,393	0.00%
2021/10/06	0.1	32.80	0	0.00	32.60	0.1	6,504	0.00%
2021/10/05	2.1	33.00	0	0.00	32.90	2.1	6,602	0.03%
2021/10/04	10	33.10	0	0.00	33.15	10	6,750	0.15%
2021/10/01	4.1	32.93	1	32.95	33.05	3.1	6,872	0.05%
2021/09/30	0.1	33.80	0	0.00	33.75	0.1	6,902	0.00%
2021/09/29	1.1	33.38	0	0.00	33.45	1.1	6,945	0.02%
2021/09/24	4.2	34.17	0	0.00	33.70	4.2	7,367	0.06%
2021/09/23	0	0.00	2	33.80	34.05	-2	7,770	-0.03%
2021/09/22	2.1	33.10	5	33.39	33.00	-2.9	7,854	-0.04%
2021/09/17	0	0.00	2	34.10	34.10	-2	7,993	-0.03%
2021/09/15	0.1	33.80	0	0.00	33.70	0.1	8,062	0.00%
2021/09/13	0	0.00	37.2	34.00	34.05	-37.2	8,094	-0.46%
2021/09/09	0	0.00	1.2	32.42	32.50	-1.2	8,238	-0.01%
2021/09/08	4	32.08	0	0.00	31.95	4	8,235	0.05%
2021/09/07	0.1	32.25	0	0.00	32.35	0.1	8,257	0.00%
2021/09/02	13	32.47	2.5	32.79	32.55	10.5	8,444	0.12%
2021/08/31	4	32.43	0	0.00	32.95	4	8,590	0.05%
2021/08/30	2	32.25	0	0.00	32.60	2	8,772	0.02%
2021/08/27	10	32.40	0	0.00	32.35	10	9,011	0.11%
2021/08/26	6.2	32.08	0	0.00	31.95	6.2	9,168	0.07%
2021/08/25	10	32.75	0	0.00	32.75	10	9,145	0.11%
2021/08/24	3.2	32.50	0	0.00	32.70	3.2	9,257	0.03%
2021/08/23	12.1	32.49	0	0.00	32.50	12.1	9,611	0.13%
2021/08/19	5.1	32.63	0.1	32.60	32.50	5	10,201	0.05%
2021/08/18	0.5	33.50	2	33.05	33.30	-1.5	10,372	-0.01%
2021/08/17	8	32.91	3.9	33.07	32.70	4.1	10,588	0.04%
2021/08/16	8.2	33.84	0	0.00	33.60	8.2	10,836	0.08%
2021/08/13	6	33.82	1	33.66	33.80	5	10,948	0.05%
2021/08/11	0	34.30	6	34.52	34.65	-6	11,415	-0.05%
2021/08/10	5	34.61	6	34.59	34.60	-1	11,612	-0.01%
2021/08/09	0	0.00	4	35.00	35.15	-4	11,826	-0.03%
2021/08/06	0.1	35.50	2	35.20	35.20	-1.9	11,905	-0.02%
2021/08/05	4.1	35.30	0	0.00	35.50	4.1	12,095	0.03%
2021/08/04	1	35.50	0	0.00	35.45	1	12,405	0.01%
2021/08/03	1	35.00	3	35.10	35.20	-2	12,515	-0.02%
2021/08/02	1.1	35.21	0	0.00	35.50	1.1	12,561	0.01%
2021/07/29	1	35.35	3	35.40	35.85	-2	12,596	-0.02%
2021/07/28	3	34.98	0	0.00	35.25	3	12,667	0.02%
2021/07/27	3	35.67	0	0.00	35.80	3	12,822	0.02%
2021/07/26	1	35.90	2.7	35.58	35.65	-1.7	13,103	-0.01%
2021/07/23	1	35.80	5	36.14	35.80	-4	13,342	-0.03%
2021/07/22	12	35.74	2	35.80	35.80	10	13,710	0.07%
2021/07/21	3.3	35.79	3	35.80	35.90	0.3	13,726	0.00%
2021/07/20	9.1	36.44	1.5	36.50	36.35	7.6	13,723	0.06%
2021/07/19	7.1	36.91	1	37.00	37.05	6.1	13,748	0.04%
2021/07/15	0	0.00	2	37.30	37.50	-2	13,853	-0.01%
2021/07/14	0.2	37.28	0	0.00	37.15	0.2	13,869	0.00%
2021/07/13	0.1	38.15	0	0.00	38.15	0.1	13,985	0.00%
2021/07/12	13.1	38.20	5	39.00	38.60	8.1	14,026	0.06%
2021/07/09	1.1	38.00	6	38.50	38.75	-4.9	14,034	-0.03%
2021/07/08	1	38.00	3	38.00	38.15	-2	14,000	-0.01%
2021/07/07	0.1	37.80	0.1	37.85	37.90	0.1	14,048	0.00%
2021/07/06	0.1	38.00	0	0.00	38.05	0.1	13,988	0.00%
2021/07/05	1.1	38.00	41	38.19	38.05	-39.9	14,059	-0.28%
2021/07/02	35	38.81	0	0.00	38.10	35	13,988	0.25%
2021/07/01	7.1	38.82	3	39.45	38.55	4.1	13,949	0.03%
2021/06/30	10	38.98	23	38.87	39.30	-13	13,720	-0.09%
2021/06/29	13	37.63	0	0.00	37.65	13	13,289	0.10%
2021/06/28	34	38.25	7	38.69	38.15	27	13,265	0.20%
2021/06/25	0	0.00	6	37.43	37.55	-6	13,125	-0.05%
2021/06/22	2	36.45	0	0.00	36.40	2	13,272	0.02%
2021/06/21	1	35.80	1	35.85	35.90	0	13,422	0.00%
2021/06/18	1	36.40	0	0.00	36.25	1	13,354	0.01%
2021/06/17	4	36.10	1	36.35	36.35	3	13,270	0.02%
2021/06/16	0	0.00	1	36.30	36.50	-1	13,502	-0.01%
2021/06/15	2	36.45	7	36.45	36.40	-5	13,571	-0.04%
2021/06/11	4	36.95	9	36.93	36.90	-5	13,716	-0.04%
2021/06/10	6	37.35	6	37.44	37.35	0	13,723	0.00%
2021/06/09	1	37.55	3.7	37.70	37.35	-2.7	13,743	-0.02%
2021/06/08	1	38.40	0	0.00	38.35	1	13,778	0.01%
2021/06/07	6	38.33	13	38.49	39.00	-7	14,019	-0.05%
2021/06/04	2.8	38.69	5	38.65	38.05	-2.2	13,859	-0.02%
2021/06/03	2.7	38.32	19	38.18	38.50	-16.4	13,728	-0.12%
2021/06/02	3	37.68	0	0.00	37.85	3	13,682	0.02%
2021/06/01	1	37.30	10	37.75	37.80	-9	13,625	-0.07%
2021/05/31	26	36.94	16	37.77	37.65	10	13,578	0.07%
2021/05/28	6	38.02	30	38.07	38.25	-24	13,299	-0.18%
2021/05/27	14	37.89	4	38.05	38.35	10	13,175	0.08%
2021/05/26	11	37.75	22.1	37.71	37.80	-11.1	12,960	-0.09%
2021/05/25	0	0.00	85	37.38	37.00	-85	12,783	-0.66%
2021/05/24	10	36.86	16	36.72	36.80	-6	12,634	-0.05%
2021/05/21	20	36.05	21	36.14	36.10	-1	12,440	-0.01%
2021/05/20	7.8	35.60	6	35.51	35.70	1.8	12,310	0.01%
2021/05/19	11	35.39	8	35.20	35.35	3	12,171	0.02%
2021/05/18	7.9	33.30	15	33.38	34.25	-7.1	11,971	-0.06%
2021/05/17	25	31.18	13	31.67	31.65	12	11,800	0.10%
2021/05/14	3	31.33	3	31.10	31.50	0	11,559	0.00%
2021/05/13	3	30.40	28	30.09	30.70	-25	11,453	-0.22%
2021/05/12	18	31.77	22.9	32.18	30.85	-4.9	11,283	-0.04%
2021/05/11	8.3	34.21	9.2	34.52	33.65	-0.9	11,051	-0.01%
2021/05/10	2	35.05	1	34.95	35.00	1	10,948	0.01%
2021/05/07	6	33.98	0	0.00	34.20	6	10,994	0.05%
2021/05/06	40	33.50	0	0.00	33.55	40	11,031	0.36%
2021/05/05	3	33.52	8	33.72	33.45	-5	11,029	-0.05%
2021/05/04	12	33.44	56	33.30	33.05	-44	11,013	-0.40%
2021/05/03	9	34.52	8.9	34.66	34.90	0.1	10,788	0.00%
2021/04/29	26	35.94	121	35.92	35.60	-95	10,561	-0.90%	大賣/
2021/04/28	40.6	37.08	73	36.88	37.50	-32.4	10,340	-0.31%
2021/04/27	5	35.58	15.4	35.79	35.85	-10.4	10,164	-0.10%
2021/04/26	0	0.00	5	34.95	35.20	-5	10,130	-0.05%
2021/04/23	2	34.95	10	35.07	35.00	-8	10,138	-0.08%
2021/04/22	18	35.10	20	34.75	35.00	-2	10,142	-0.02%
2021/04/21	10	36.25	14	36.17	36.25	-4	10,063	-0.04%
2021/04/20	21.5	36.14	2	36.05	36.50	19.5	10,093	0.19%
2021/04/19	2.8	36.22	25	35.95	36.15	-22.2	10,331	-0.21%
2021/04/16	13	35.08	16	35.22	35.40	-3	10,404	-0.03%
2021/04/15	3.6	34.56	22	34.71	34.50	-18.4	10,405	-0.18%
2021/04/14	0	0.00	3.2	34.39	34.10	-3.2	10,344	-0.03%
2021/04/13	0	0.00	8	35.13	34.25	-8	10,358	-0.08%
2021/04/12	6	34.08	53	34.16	34.35	-47	10,205	-0.46%
2021/04/09	1.7	34.14	6.4	34.03	34.15	-4.6	10,219	-0.05%
2021/04/08	10	33.30	16	33.32	33.50	-6	10,166	-0.06%
2021/04/07	0	0.00	4	33.49	33.55	-4	10,223	-0.04%
2021/04/06	4	33.65	11	33.48	33.40	-7	10,212	-0.07%
2021/04/01	10	33.05	2	33.08	33.15	8	10,136	0.08%
2021/03/31	1	33.15	0	0.00	33.00	1	10,091	0.01%
2021/03/30	1	32.95	5	33.16	33.10	-4	9,992	-0.04%
2021/03/29	4.3	33.05	1	33.10	33.10	3.3	10,029	0.03%
2021/03/26	0	0.00	16	32.94	32.95	-16	10,034	-0.16%
2021/03/25	0.2	32.35	11	32.29	32.30	-10.9	9,869	-0.11%
2021/03/24	3	32.17	11	32.15	31.85	-8	9,895	-0.08%
2021/03/23	0	0.00	34	32.44	32.35	-34	9,807	-0.35%
2021/03/22	5	32.22	16	32.18	32.30	-11	10,024	-0.11%
2021/03/19	52	32.46	43	32.13	32.50	9	10,043	0.09%
2021/03/18	7.5	33.25	43	32.98	33.10	-35.5	9,850	-0.36%
2021/03/17	4.6	32.78	20	33.00	32.95	-15.4	9,958	-0.15%
2021/03/16	1	32.75	6	32.62	32.75	-5	10,270	-0.05%
2021/03/15	14.6	32.25	1	32.45	32.30	13.6	10,274	0.13%
2021/03/12	10	31.90	5	31.97	32.15	5	10,378	0.05%
2021/03/11	12	31.73	47	32.07	32.25	-35	10,357	-0.34%
2021/03/10	20	30.98	0	0.00	31.00	20	10,132	0.20%
2021/03/09	0	0.00	16	30.91	31.10	-16	10,283	-0.16%
2021/03/08	24	30.62	21	30.97	30.50	3	10,323	0.03%
2021/03/05	6	30.45	3	30.60	30.50	3	10,312	0.03%
2021/03/04	0	0.00	3	30.27	30.40	-3	10,968	-0.03%
2021/03/03	1	30.20	6	30.25	30.30	-5	11,056	-0.05%
2021/03/02	18	30.31	0	0.00	29.80	18	11,088	0.16%
2021/02/26	10	30.18	2	30.15	30.20	8	11,149	0.07%
2021/02/25	1	30.50	2	30.60	30.70	-1	11,298	-0.01%
2021/02/24	31	30.38	9	30.49	30.35	22	11,589	0.19%
2021/02/23	11	30.02	4	30.18	30.30	7	11,911	0.06%
2021/02/22	2	29.68	1	29.75	29.65	1	12,299	0.01%
2021/02/19	17	29.28	0	0.00	29.50	17	12,681	0.13%
2021/02/18	0	0.00	1	29.50	29.55	-1	13,063	-0.01%
2021/02/17	14	29.16	0	0.00	29.05	14	13,357	0.10%
2021/02/05	1	28.60	36	28.60	28.80	-35	13,536	-0.26%
2021/02/04	7	28.76	0	0.00	28.75	7	13,836	0.05%
2021/02/03	1	28.95	0	0.00	29.00	1	14,616	0.01%
2021/02/02	0	0.00	3	29.15	29.30	-3	15,489	-0.02%
2021/02/01	0	0.00	2	28.48	28.70	-2	15,472	-0.01%
2021/01/29	20	28.42	8.5	28.17	28.00	11.5	15,437	0.07%
2021/01/28	0	0.00	6	28.93	28.85	-6	15,340	-0.04%
2021/01/27	1	28.85	0	0.00	28.75	1	15,262	0.01%
2021/01/26	5	28.67	2	28.88	28.90	3	15,242	0.02%
2021/01/25	1	28.50	0	0.00	28.70	1	15,197	0.01%
2021/01/22	7	28.29	5	28.55	28.50	2	15,340	0.01%
2021/01/21	0	0.00	4	28.48	28.45	-4	15,323	-0.03%
2021/01/20	25	28.46	12	28.66	28.25	13	15,336	0.08%
2021/01/19	5	29.16	0	0.00	29.10	5	15,105	0.03%
2021/01/15	34	29.15	0	0.00	29.30	34	15,015	0.23%
2021/01/14	8	29.13	48	29.34	29.05	-40	15,025	-0.27%
2021/01/13	8	29.17	11	29.36	29.50	-3	14,944	-0.02%
2021/01/12	19	29.47	25	29.41	29.05	-6	14,870	-0.04%
2021/01/11	22	30.27	30	30.21	30.20	-8	14,524	-0.06%
2021/01/08	2	30.45	20	30.76	31.00	-18	14,350	-0.13%
2021/01/07	9	30.57	66	30.73	30.85	-57	14,180	-0.40%
2021/01/06	6	30.60	0.3	31.05	30.75	5.7	14,119	0.04%
2021/01/05	0	0.00	5	31.30	31.30	-5	13,963	-0.04%
2021/01/04	0	0.00	2	31.48	31.45	-2	14,069	-0.01%
2020/12/31	15	31.55	1	31.35	31.40	14	14,003	0.10%
2020/12/30	0	0.00	10.5	31.21	31.40	-10.5	13,899	-0.08%
2020/12/29	0	0.00	2	31.08	31.05	-2	13,864	-0.01%
2020/12/28	2	30.83	56.6	30.75	30.90	-54.6	13,862	-0.39%
2020/12/25	8	30.80	1	30.70	30.75	7	13,877	0.05%
2020/12/24	2	30.58	1	30.60	30.55	1	13,863	0.01%
2020/12/23	5	30.34	11.2	30.21	30.55	-6.2	13,884	-0.04%
2020/12/22	24	31.21	50.5	30.62	30.65	-26.5	13,894	-0.19%
2020/12/21	15	31.16	12	31.20	31.30	3	13,931	0.02%
2020/12/17	3	31.48	0	0.00	31.25	3	13,906	0.02%
2020/12/16	7	31.46	0	0.00	31.55	7	13,827	0.05%
2020/12/15	15	31.25	10	31.16	31.15	5	13,600	0.04%
2020/12/14	11	31.05	11	30.97	30.95	0	13,489	0.00%
2020/12/11	5.1	30.94	9	31.19	31.30	-3.9	13,480	-0.03%
2020/12/10	15.7	32.14	282	31.35	31.95	-266.3	13,240	-2.01%	大賣/鉅額交易
2020/12/09	8	31.16	16	31.18	31.35	-8	12,738	-0.06%
2020/12/08	21.1	31.45	4	31.29	31.35	17.1	12,666	0.13%
2020/12/07	16	30.90	11	30.97	31.10	5	12,545	0.04%
2020/12/04	16	31.24	4	31.20	31.25	12	12,476	0.10%
2020/12/03	11	30.95	14	31.23	31.45	-3	12,348	-0.02%
2020/12/02	15	30.91	94	30.65	31.00	-79	12,121	-0.65%
2020/12/01	7	30.93	4	30.90	31.00	3	12,023	0.02%
2020/11/30	45	31.23	35	31.25	31.25	10	11,925	0.08%
2020/11/27	21	30.73	21	30.77	30.80	0	11,275	0.00%
2020/11/26	6	31.08	3	31.15	31.10	3	11,164	0.03%
2020/11/25	0	0.00	1	31.20	31.40	-1	11,203	-0.01%
2020/11/24	54.2	30.93	38	30.96	30.80	16.2	11,101	0.15%
2020/11/23	21.3	31.58	7	31.57	31.55	14.3	10,777	0.13%
2020/11/20	15.7	31.48	111	31.78	31.90	-95.3	10,402	-0.92%	大賣/
2020/11/19	140.3	31.41	31	31.58	31.00	109.3	10,081	1.08%	大買/鉅額交易
2020/11/18	26	30.50	47	30.62	31.00	-21	9,627	-0.22%
2020/11/17	9	30.04	120	30.06	29.90	-111	9,291	-1.19%	大賣/鉅額交易
2020/11/16	4	29.20	46	29.28	29.50	-42	9,028	-0.47%
2020/11/13	7	28.78	19	29.02	28.95	-12	8,865	-0.14%
2020/11/12	4	28.33	13	28.48	28.55	-9	8,734	-0.10%
2020/11/11	6	28.52	21.1	28.56	28.90	-15.1	8,622	-0.18%
2020/11/10	2	27.65	19	27.26	27.70	-17	7,857	-0.22%
2020/11/09	0	0.00	21	26.10	26.15	-21	7,005	-0.30%
2020/11/06	1	25.80	0	0.00	25.85	1	7,014	0.01%
2020/11/05	0	0.00	20	25.65	25.60	-20	7,084	-0.28%
2020/11/04	0	0.00	2	25.58	25.50	-2	7,216	-0.03%
2020/11/03	6	25.46	0	0.00	25.55	6	7,313	0.08%
2020/11/02	5	25.33	3	25.28	25.45	2	7,377	0.03%
2020/10/30	6	25.41	6	25.25	25.20	0	7,507	0.00%
2020/10/29	29	25.71	1	25.70	25.70	28	7,431	0.38%
2020/10/28	7	26.04	1	25.95	26.05	6	7,456	0.08%
2020/10/27	2	26.20	12	26.35	26.25	-10	7,511	-0.13%
2020/10/26	1	26.55	5	26.60	26.50	-4	7,604	-0.05%
2020/10/23	0	0.00	6	26.48	26.60	-6	7,856	-0.08%
2020/10/22	0	0.00	15	26.25	26.20	-15	8,254	-0.18%
2020/10/20	1	26.05	0	0.00	26.00	1	8,924	0.01%
2020/10/19	2	25.95	2	26.00	25.95	0	9,052	0.00%
2020/10/16	32	26.07	2	25.95	25.95	30	9,119	0.33%
2020/10/15	3	26.27	2	26.55	26.25	1	9,184	0.01%
2020/10/14	0	0.00	5	26.70	26.55	-5	9,292	-0.05%
2020/10/13	6	26.46	0	0.00	26.60	6	9,822	0.06%
2020/10/12	7	26.31	0	0.00	26.65	7	10,302	0.07%
2020/10/08	1	26.85	0	0.00	26.95	1	10,267	0.01%
2020/10/07	12	26.90	0	0.00	26.85	12	10,332	0.12%
2020/10/06	1	27.00	3	27.07	27.15	-2	10,366	-0.02%
2020/10/05	2	26.85	0	0.00	26.75	2	10,469	0.02%
2020/09/30	10	26.30	1	26.55	26.15	9	10,502	0.09%
2020/09/29	2	26.25	2	26.28	26.20	0	10,542	0.00%
2020/09/28	0	0.00	1	25.80	26.10	-1	10,654	-0.01%
2020/09/25	25	25.57	6	25.45	25.60	19	10,677	0.18%
2020/09/24	16	26.18	0	0.00	26.05	16	10,601	0.15%
2020/09/23	5	26.71	0	0.00	26.65	5	10,526	0.05%
2020/09/22	7	26.81	0	0.00	26.80	7	10,633	0.07%
2020/09/21	2	27.20	12	27.15	27.20	-10	10,631	-0.09%
2020/09/18	1	27.10	0	0.00	27.00	1	10,711	0.01%
2020/09/16	1	27.25	2	27.10	27.00	-1	10,798	-0.01%
2020/09/15	4	27.08	6	27.14	27.25	-2	10,878	-0.02%
2020/09/11	3	26.92	2	26.90	27.00	1	11,406	0.01%
2020/09/10	4	27.03	0	0.00	27.10	4	11,392	0.04%
2020/09/09	4	27.01	0	0.00	27.30	4	11,398	0.04%
2020/09/08	12	27.23	0	0.00	27.20	12	11,452	0.10%
2020/09/07	1	27.25	0	0.00	27.30	1	11,587	0.01%
2020/09/04	7	27.11	0	0.00	27.25	7	11,760	0.06%
2020/09/03	3	27.42	1	27.50	27.35	2	11,737	0.02%
2020/09/01	6	27.50	2	27.75	27.65	4	11,929	0.03%
2020/08/31	4	27.85	4	27.85	27.70	0	11,987	0.00%
2020/08/28	6	27.82	0	0.00	27.90	6	11,910	0.05%
2020/08/27	1	27.80	0	0.00	27.75	1	12,026	0.01%
2020/08/26	0	0.00	2	27.98	28.00	-2	12,358	-0.02%
2020/08/25	1	27.90	3	28.15	27.85	-2	12,456	-0.02%
2020/08/24	6	27.32	0	0.00	27.55	6	12,643	0.05%
2020/08/21	20	26.84	1	26.90	26.85	19	13,102	0.15%
2020/08/20	7	26.81	13	26.54	26.70	-6	13,735	-0.04%
2020/08/19	10	27.64	1	28.00	27.30	9	14,117	0.06%
2020/08/18	5	28.24	5	28.40	28.05	0	13,993	0.00%
2020/08/17	2	28.53	23	28.72	28.75	-21	14,127	-0.15%
2020/08/14	1	27.70	5	27.94	27.70	-4	14,201	-0.03%
2020/08/13	4.1	27.79	12	27.70	27.85	-7.9	14,229	-0.06%
2020/08/12	3	27.90	7	27.89	27.90	-4	14,371	-0.03%
2020/08/11	6	28.36	6.2	28.17	28.25	-0.2	14,358	0.00%
2020/08/10	6	28.50	14	28.58	28.45	-8	14,356	-0.06%
2020/08/07	2	27.95	128	28.00	27.95	-126	14,409	-0.87%	大賣/鉅額交易
2020/08/06	7	27.79	17	27.85	27.75	-10	14,389	-0.07%
2020/08/05	10	27.44	17	27.50	27.65	-7	14,422	-0.05%
2020/08/04	3	26.70	10	26.79	27.10	-7	14,453	-0.05%
2020/08/03	13	26.61	7	26.74	26.45	6	14,621	0.04%
2020/07/31	14	26.51	10	26.55	26.55	4	14,618	0.03%
2020/07/30	7	26.15	6	26.45	26.45	1	14,656	0.01%
2020/07/29	36.2	26.03	5	25.98	26.10	31.2	14,649	0.21%
2020/07/28	32	26.51	16	26.40	26.50	16	14,507	0.11%
2020/07/27	194	28.01	135	28.83	27.00	59	14,324	0.41%	大買/大賣/
2020/07/24	17	29.31	12	29.37	29.30	5	13,863	0.04%
2020/07/23	5	29.99	2	30.13	30.00	3	13,831	0.02%
2020/07/22	2	29.58	0	0.00	29.85	2	13,793	0.01%
2020/07/21	15	29.32	4	29.53	29.45	11	13,754	0.08%
2020/07/20	9.3	29.42	10	29.39	29.50	-0.7	13,691	-0.01%
2020/07/17	75	30.24	9	30.35	29.70	66	13,678	0.48%
2020/07/16	17.2	29.33	8	29.65	29.95	9.2	13,319	0.07%
2020/07/15	0	0.00	11	28.60	28.70	-11	12,869	-0.09%
2020/07/14	1	28.35	1	28.45	28.35	0	12,851	0.00%
2020/07/13	12	28.53	1	28.85	28.75	11	12,864	0.09%
2020/07/10	26	28.67	1	28.75	28.30	25	12,950	0.19%
2020/07/09	0	0.00	39	29.09	28.95	-39	12,859	-0.30%
2020/07/08	6	28.93	0	0.00	28.95	6	12,805	0.05%
2020/07/06	19	28.98	9	29.06	29.05	10	12,761	0.08%
2020/07/03	6	29.07	0	0.00	29.00	6	12,833	0.05%
2020/07/02	16.1	28.80	2	28.85	29.10	14.1	12,958	0.11%
2020/07/01	13	28.71	0	0.00	28.75	13	13,069	0.10%
2020/06/30	2	28.85	4	28.88	28.80	-2	13,043	-0.02%
2020/06/29	21	28.53	3	28.60	28.50	18	13,132	0.14%
2020/06/24	16	29.00	0	0.00	28.95	16	13,135	0.12%
2020/06/23	2	29.10	0	0.00	29.10	2	13,239	0.02%
2020/06/22	4	29.04	14	28.78	29.00	-10	13,282	-0.08%
2020/06/19	6	28.97	0	0.00	28.50	6	13,298	0.05%
2020/06/18	19	28.81	5	28.83	28.75	14	12,899	0.11%
2020/06/17	13	28.93	5	29.00	28.95	8	12,936	0.06%
2020/06/16	2	29.10	0	0.00	29.05	2	13,131	0.02%
2020/06/15	36	28.58	35	28.58	28.30	1	13,300	0.01%
2020/06/12	36	28.71	42	28.43	28.90	-6	13,353	-0.04%
2020/06/11	15	29.46	3	29.63	29.35	12	13,386	0.09%
2020/06/10	10	30.13	3	30.05	30.25	7	13,319	0.05%
2020/06/09	4	30.26	8	30.31	30.25	-4	13,570	-0.03%
2020/06/08	6	30.27	7	30.21	30.40	-1	13,595	-0.01%
2020/06/05	16	30.13	2	30.23	30.20	14	13,451	0.10%
2020/06/04	9.3	30.08	12	30.05	30.15	-2.7	13,406	-0.02%
2020/06/03	4	30.09	22	30.06	30.10	-18	13,426	-0.13%
2020/06/02	4	29.48	2	29.45	29.40	2	13,323	0.02%
2020/06/01	29	29.56	4	29.68	29.40	25	12,974	0.19%
2020/05/29	3	28.95	20	29.15	29.55	-17	12,915	-0.13%
2020/05/28	5	29.22	12	29.14	29.00	-7	12,634	-0.06%
2020/05/27	64	29.83	35.4	29.67	29.65	28.6	12,217	0.23%
2020/05/26	66	28.72	47	29.02	29.60	19	11,611	0.16%
2020/05/25	16	27.66	21	27.50	27.50	-5	11,047	-0.05%
2020/05/22	52	27.78	25	27.78	27.50	27	10,984	0.25%
2020/05/21	28	28.14	5	27.93	28.45	23	10,759	0.21%
2020/05/20	7	27.13	3.1	27.21	27.40	3.9	10,483	0.04%
2020/05/19	6	27.08	16	27.40	27.45	-10	10,489	-0.10%
2020/05/18	5	26.77	0	0.00	26.70	5	10,325	0.05%
2020/05/15	13	26.74	2.4	26.85	26.65	10.6	10,262	0.10%
2020/05/14	40	26.95	1	26.80	26.95	39	10,183	0.38%
2020/05/13	2	27.60	1	27.55	27.55	1	10,022	0.01%
2020/05/12	6	27.83	1	27.85	27.75	5	9,962	0.05%
2020/05/11	61	28.26	12	28.26	28.10	49	9,872	0.50%
2020/05/08	13	28.55	5	28.25	27.75	8	9,706	0.08%
2020/05/07	8	27.10	2	27.35	27.35	6	9,495	0.06%
2020/05/06	24	27.34	3	27.30	27.30	21	9,474	0.22%
2020/05/05	12	28.03	6	28.05	27.90	6	9,376	0.06%
2020/05/04	18	27.85	0	0.00	28.10	18	9,382	0.19%
2020/04/30	28	27.89	24	28.00	28.20	4	9,314	0.04%
2020/04/29	65	27.61	12	27.29	27.85	53	9,177	0.58%
2020/04/28	11	27.22	6.2	27.59	27.20	4.8	9,097	0.05%
2020/04/27	10	27.13	2	27.75	27.80	8	9,200	0.09%
2020/04/24	4	26.69	3	26.80	26.60	1	9,080	0.01%
2020/04/23	9	26.99	6	27.10	26.80	3	9,016	0.03%
2020/04/22	11	26.68	6	26.53	26.95	5	8,917	0.06%
2020/04/21	7	27.70	12	27.64	27.30	-5	8,813	-0.06%
2020/04/17	19	29.16	3	28.45	28.55	16	8,610	0.19%
2020/04/16	18	28.79	0	0.00	28.80	18	8,515	0.21%
2020/04/15	5	29.11	6	28.90	29.50	-1	8,415	-0.01%
2020/04/14	5	28.40	13	28.45	28.80	-8	8,310	-0.10%
2020/04/13	6	27.88	2	27.93	27.90	4	8,254	0.05%
2020/04/10	21	27.97	7	27.87	28.10	14	8,227	0.17%
2020/04/09	13.8	27.95	4	27.75	28.00	9.8	8,183	0.12%
2020/04/08	20	27.39	0	0.00	27.30	20	8,102	0.25%
2020/04/07	16	26.98	11	27.04	26.90	5	7,955	0.06%
2020/04/06	9	26.29	3	26.20	26.30	6	7,780	0.08%
2020/04/01	2	25.85	0	0.00	26.20	2	7,564	0.03%
2020/03/31	16	26.09	0	0.00	25.65	16	7,418	0.22%
2020/03/30	1	25.75	0	0.00	26.40	1	7,222	0.01%
2020/03/27	64.2	26.52	0	0.00	26.50	64.2	7,103	0.90%
2020/03/26	7	25.89	10	25.70	25.75	-3	7,008	-0.04%
2020/03/25	14	25.37	2	25.40	25.20	12	6,976	0.17%
2020/03/23	6	22.71	5	23.25	23.00	1	6,793	0.01%
2020/03/20	2.9	24.13	8	23.69	23.35	-5.1	6,717	-0.08%
2020/03/19	38.2	23.68	25.1	22.96	22.90	13.2	6,479	0.20%
2020/03/18	3	26.10	12	25.46	25.40	-9	6,255	-0.14%
2020/03/17	8	27.03	50	27.09	26.50	-42	6,094	-0.69%
2020/03/16	10	27.66	51	27.85	27.40	-41	5,901	-0.69%
2020/03/13	60	27.31	20	27.50	28.30	40	5,764	0.69%
2020/03/12	64	30.38	7.9	30.15	30.05	56.1	5,442	1.03%
2020/03/10	1.5	32.13	0	0.00	31.75	1.5	5,237	0.03%
2020/03/09	12	32.27	1	32.50	32.05	11	5,207	0.21%
2020/03/06	11	33.57	0	0.00	33.10	11	5,101	0.22%
2020/03/04	10	34.15	0	0.00	34.10	10	5,116	0.20%
2020/03/03	0	0.00	1.8	33.47	33.30	-1.8	5,049	-0.03%
2020/02/27	6	33.87	0.2	34.10	34.10	5.9	5,091	0.11%
2020/02/26	2.5	34.20	2	34.05	34.05	0.5	4,993	0.01%
2020/02/24	5	34.50	0	0.00	34.50	5	4,970	0.10%
2020/02/19	5.6	35.56	0	0.00	35.55	5.6	5,048	0.11%
2020/02/18	0	0.00	2	35.10	35.15	-2	5,233	-0.04%
2020/02/14	0	0.00	0.1	35.00	34.80	-0.1	5,320	0.00%
2020/02/13	5	35.15	0	0.00	35.00	5	5,290	0.09%
2020/02/12	106	34.91	1	35.10	34.90	105	5,297	1.98%	大買/鉅額交易
2020/02/11	300	34.83	0	0.00	34.85	300	5,271	5.69%	大買/鉅額交易
2020/02/10	5	34.55	4	34.60	34.40	1	5,284	0.02%
2020/02/05	4	34.65	0	0.00	34.55	4	5,262	0.08%
2020/02/03	0	0.00	5	34.23	34.55	-5	5,271	-0.09%
2020/01/31	1	35.50	1	35.50	35.10	0	5,254	0.00%
2020/01/30	9.5	35.84	1	36.55	35.20	8.5	5,193	0.16%
2020/01/20	0	0.00	1	38.80	38.80	-1	4,950	-0.02%
2020/01/17	1	39.00	0	0.00	38.80	1	5,002	0.02%
2020/01/16	2	38.80	0	0.00	38.75	2	5,094	0.04%
2020/01/15	1	38.90	0	0.00	38.90	1	5,171	0.02%
2020/01/13	3	38.95	2	39.08	39.05	1	5,473	0.02%
2020/01/10	8	38.84	0	0.00	39.00	8	5,719	0.14%
2020/01/09	5	38.80	0	0.00	38.90	5	5,920	0.08%
2020/01/08	2	38.75	1	38.80	38.70	1	5,998	0.02%
2020/01/06	2	39.30	0	0.00	39.30	2	6,093	0.03%
2019/12/31	0	0.00	1	39.40	39.20	-1	6,239	-0.02%
2019/12/27	1	39.55	1	39.60	39.60	0	6,281	0.00%
2019/12/26	0.1	39.60	0	0.00	39.60	0.1	6,326	0.00%
2019/12/25	0	0.00	1	39.70	39.75	-1	6,418	-0.02%
2019/12/23	0.1	40.00	1	40.20	39.95	-0.9	6,621	-0.01%
2019/12/20	2.5	39.88	1.2	39.96	40.20	1.3	6,646	0.02%
2019/12/19	1	39.45	1	39.25	39.45	0	6,602	0.00%
2019/12/17	4	38.95	0.1	39.15	39.30	3.9	6,619	0.06%
2019/12/16	4.5	38.94	0	0.00	38.85	4.5	6,597	0.07%
2019/12/13	1	39.15	0	0.00	39.10	1	6,600	0.02%
2019/12/09	1	39.00	3	39.17	39.05	-2	6,654	-0.03%
2019/12/06	3	39.13	0	0.00	39.05	3	6,676	0.04%
2019/12/05	1.4	38.98	0	0.00	39.00	1.4	6,690	0.02%
2019/12/04	9	38.68	0.4	38.80	38.60	8.6	6,720	0.13%
2019/12/03	0	0.00	1	39.00	39.15	-1	6,742	-0.01%
2019/12/02	29	39.33	2	39.30	39.05	27	6,786	0.40%
2019/11/29	9.3	39.75	0	0.00	39.75	9.3	6,746	0.14%
2019/11/28	9	40.50	0	0.00	40.30	9	6,716	0.13%
2019/11/27	0	0.00	2	40.80	40.70	-2	6,840	-0.03%
2019/11/22	4	40.50	0	0.00	41.00	4	6,768	0.06%
2019/11/20	0.5	40.65	12	40.55	40.65	-11.5	6,781	-0.17%
2019/11/18	4	40.34	1	40.55	40.35	3	6,888	0.04%
2019/11/15	5	41.05	1	41.15	41.05	4	6,792	0.06%
2019/11/13	1	41.60	0	0.00	41.40	1	6,643	0.02%
2019/11/12	0	0.00	4	41.10	41.30	-4	6,714	-0.06%
2019/11/11	1	40.85	3.2	41.12	40.70	-2.2	6,706	-0.03%
2019/11/08	6	41.34	0	0.00	41.20	6	6,679	0.09%
2019/11/07	5	41.15	0	0.00	41.30	5	6,675	0.07%
2019/11/05	1	41.30	5	41.25	41.45	-4	6,631	-0.06%
2019/11/04	11	41.80	1	41.70	41.65	10	6,607	0.15%
2019/11/01	2	41.40	8	41.38	41.55	-6	6,568	-0.09%
2019/10/31	1	41.05	1	40.85	40.75	0	6,510	0.00%
2019/10/30	0	0.00	1	40.75	40.75	-1	6,494	-0.02%
2019/10/29	12	39.94	30	39.95	40.15	-18	6,528	-0.28%
2019/10/28	1	40.30	1	40.65	40.25	0	6,494	0.00%
2019/10/24	1	40.25	0	0.00	40.50	1	6,520	0.02%
2019/10/23	5	40.85	0	0.00	40.55	5	6,516	0.08%
2019/10/22	5	40.80	0	0.00	41.20	5	6,504	0.08%
2019/10/21	4	41.88	8	42.25	41.55	-4	6,421	-0.06%
2019/10/17	0	0.00	20	40.80	40.75	-20	6,125	-0.33%
2019/10/16	2	39.43	0	0.00	39.85	2	5,933	0.03%
2019/10/14	2	39.35	0	0.00	39.35	2	5,886	0.03%
2019/10/09	0	0.00	1	39.45	39.70	-1	5,831	-0.02%
2019/10/08	0	0.00	1	39.10	39.00	-1	5,764	-0.02%
2019/10/07	0.2	39.35	1	39.40	39.45	-0.8	5,732	-0.01%
2019/10/04	0	0.00	6	39.25	39.30	-6	5,778	-0.10%
2019/10/03	1	39.05	1	39.05	39.10	0	5,789	0.00%
2019/10/02	0	0.00	0.3	39.70	39.75	-0.3	5,831	-0.01%
2019/10/01	0	0.00	3	39.70	39.75	-3	5,844	-0.05%
2019/09/27	0	0.00	17	39.73	39.75	-17	5,821	-0.29%
2019/09/26	3	39.82	0	0.00	39.80	3	5,823	0.05%
2019/09/25	2	39.30	0	0.00	39.30	2	5,765	0.03%
2019/09/24	15	39.40	2	39.40	39.25	13	5,750	0.23%
2019/09/20	15	38.82	10	38.60	39.10	5	5,844	0.09%
2019/09/19	0	0.00	3	39.20	39.05	-3	5,887	-0.05%
2019/09/18	13	39.00	1	39.05	39.40	12	5,880	0.20%
2019/09/17	10	38.90	0	0.00	39.00	10	5,873	0.17%
2019/09/16	1	39.10	0	0.00	39.15	1	5,935	0.02%
2019/09/12	2	39.15	0	0.00	39.15	2	6,014	0.03%
2019/09/11	5	39.60	0	0.00	39.50	5	6,018	0.08%
2019/09/10	0	0.00	5	39.32	39.45	-5	5,991	-0.08%
2019/09/05	20	39.74	2	39.75	39.85	18	5,961	0.30%
2019/09/04	0	0.00	2	39.33	39.45	-2	5,899	-0.03%
2019/09/03	2	39.25	1	39.25	39.10	1	5,915	0.02%
2019/09/02	5	39.25	0	0.00	39.00	5	5,943	0.08%
2019/08/30	1	39.10	0	0.00	39.20	1	5,946	0.02%
2019/08/29	6	38.02	3	38.45	38.55	3	5,852	0.05%
2019/08/28	1	38.15	2	38.20	38.15	-1	5,823	-0.02%
2019/08/27	2	37.95	0	0.00	37.90	2	5,897	0.03%
2019/08/26	1	37.95	4.6	37.96	37.90	-3.6	5,877	-0.06%
2019/08/23	0	0.00	2	38.43	38.60	-2	5,952	-0.03%
2019/08/22	0	0.00	4	38.25	38.25	-4	5,925	-0.07%
2019/08/20	0	0.00	5	38.05	38.15	-5	5,876	-0.09%
2019/08/19	1	37.75	35	37.70	37.70	-34	5,859	-0.58%
2019/08/13	0.2	37.00	0	37.00	36.95	0.2	5,911	0.00%
2019/08/07	7	36.89	0	0.00	36.75	7	6,151	0.11%
2019/08/06	1	37.00	0	0.00	37.10	1	6,189	0.02%
2019/08/05	1	36.85	1	36.85	37.50	0	6,166	0.00%
2019/08/02	1	36.90	0.5	36.95	36.90	0.5	6,129	0.01%
2019/08/01	8	37.66	0.7	37.60	37.55	7.3	6,105	0.12%
2019/07/31	2	38.23	1	38.45	38.45	1	6,063	0.02%
2019/07/30	5	38.20	10	38.15	38.05	-5	5,969	-0.08%
2019/07/29	0	0.00	8	38.53	38.45	-8	5,972	-0.13%
2019/07/26	0	0.00	12	38.81	38.80	-12	5,993	-0.20%
2019/07/24	0	0.00	5	39.45	39.45	-5	5,867	-0.09%
2019/07/22	2	39.15	0	0.00	39.15	2	5,756	0.03%
2019/07/19	2	39.08	2	39.23	39.20	0	5,738	0.00%
2019/07/18	0	0.00	1	38.95	38.70	-1	5,657	-0.02%
2019/07/16	2	38.63	0	0.00	38.80	2	5,666	0.04%
2019/07/15	0	0.00	3	38.30	38.45	-3	5,594	-0.05%
2019/07/09	8	37.69	0	0.00	37.65	8	5,665	0.14%
2019/07/08	16	37.73	0	0.00	37.85	16	5,665	0.28%
2019/07/05	1	39.10	4	39.00	39.10	-3	5,660	-0.05%
2019/07/04	0	0.00	7	39.04	39.15	-7	5,645	-0.12%
2019/07/03	20	39.30	0	0.00	39.05	20	5,590	0.36%
2019/07/02	0	0.00	3	39.20	39.30	-3	5,585	-0.05%
2019/07/01	15	38.77	15	39.00	38.70	0	5,522	0.00%
2019/06/28	5	38.50	0	0.00	38.50	5	5,562	0.09%
2019/06/27	10	39.05	1	39.05	39.00	9	5,613	0.16%
2019/06/26	0	0.00	1	38.95	38.60	-1	5,617	-0.02%
2019/06/24	0	0.00	1	38.20	38.45	-1	5,790	-0.02%
2019/06/21	0	0.00	1	38.20	38.20	-1	5,794	-0.02%
2019/06/20	1	38.20	9	38.22	37.85	-8	5,747	-0.14%
2019/06/19	1	37.85	2	37.95	38.00	-1	5,696	-0.02%
2019/06/17	0	0.00	5	37.70	37.50	-5	5,735	-0.09%
2019/06/13	0	0.00	10	37.39	37.40	-10	5,727	-0.17%
2019/06/11	1	37.80	1	37.90	37.70	0	5,706	0.00%
2019/06/10	0	0.00	1	37.35	37.50	-1	5,632	-0.02%
2019/06/06	1	36.80	18	37.00	37.20	-17	5,621	-0.30%
2019/06/05	1	36.70	0	0.00	36.70	1	5,659	0.02%
2019/06/04	8	36.58	3	36.45	36.50	5	5,637	0.09%
2019/06/03	15	35.83	0	0.00	36.10	15	5,674	0.26%
2019/05/31	6	35.90	0	0.00	35.85	6	5,646	0.11%
2019/05/30	0	0.00	5	36.45	36.30	-5	5,629	-0.09%
2019/05/29	0	0.00	5	35.75	35.70	-5	5,631	-0.09%
2019/05/28	0	0.00	5	35.70	35.75	-5	5,732	-0.09%
2019/05/23	13	35.52	9	35.72	35.75	4	5,721	0.07%
2019/05/22	1	36.15	0	0.00	36.05	1	5,702	0.02%
2019/05/21	0	0.00	6	36.00	36.10	-6	5,708	-0.11%
2019/05/17	19	35.78	18	36.30	35.75	1	5,575	0.02%
2019/05/16	10	35.90	14	36.08	36.15	-4	5,472	-0.07%
2019/05/14	1	35.00	10	35.28	35.30	-9	5,496	-0.16%
2019/05/13	1	35.80	0	0.00	35.90	1	5,509	0.02%
2019/05/10	2	36.05	0	0.00	36.05	2	5,562	0.04%
2019/05/09	2	36.28	0	0.00	36.20	2	5,674	0.04%
2019/05/08	3	36.75	1	36.85	36.70	2	5,706	0.04%
2019/05/07	1	36.60	0	0.00	37.05	1	5,706	0.02%
2019/05/06	0	0.00	2	36.60	36.45	-2	5,712	-0.04%
2019/05/03	3	36.62	3	36.70	36.70	0	5,754	0.00%
2019/05/02	0	0.00	1	37.10	37.05	-1	5,775	-0.02%
2019/04/30	3	37.33	0	0.00	37.55	3	5,774	0.05%
2019/04/25	1	37.65	0	0.00	37.40	1	5,816	0.02%
2019/04/24	2	37.55	0	0.00	37.65	2	5,898	0.03%
2019/04/23	1	37.55	0	37.65	37.50	1	5,959	0.02%
2019/04/22	0	0.00	7	37.50	37.60	-7	5,930	-0.12%
2019/04/19	3	37.23	0	0.00	37.35	3	5,960	0.05%
2019/04/18	4	37.38	3	37.95	37.50	1	5,992	0.02%
2019/04/17	3	37.63	8	37.59	37.80	-5	6,005	-0.08%
2019/04/16	1	36.60	0	0.00	36.85	1	5,927	0.02%
2019/04/15	0	0.00	1	36.80	36.65	-1	5,942	-0.02%
2019/04/12	1	36.30	0	0.00	36.50	1	5,936	0.02%
2019/04/11	0	0.00	1.6	36.59	36.30	-1.6	5,937	-0.03%
2019/04/09	2	36.45	0	0.00	36.60	2	5,857	0.03%
2019/04/08	0	0.00	0.2	36.40	36.40	-0.2	5,852	0.00%
2019/04/02	3	36.20	0	0.00	36.10	3	5,729	0.05%
2019/04/01	13	36.40	2	36.40	36.65	11	5,610	0.20%
2019/03/29	0	0.00	1	36.85	37.55	-1	5,450	-0.02%
2019/03/28	4	36.24	0	0.00	36.85	4	5,351	0.07%
2019/03/27	3	36.90	1	36.80	36.85	2	5,182	0.04%
2019/03/25	1	37.85	5	38.03	38.20	-4	5,054	-0.08%
2019/03/22	8	38.10	0	0.00	38.25	8	5,056	0.16%
2019/03/21	2	38.05	2	38.10	38.10	0	5,062	0.00%
2019/03/20	2	38.38	0	0.00	38.30	2	5,057	0.04%
2019/03/19	1	38.70	0	0.00	38.70	1	5,062	0.02%
2019/03/18	0	0.00	1	39.10	39.20	-1	5,271	-0.02%
2019/03/15	0	0.00	4	39.20	39.25	-4	5,418	-0.07%
2019/03/14	0	0.00	15	39.03	39.10	-15	5,391	-0.28%
2019/03/13	0	0.00	6	39.15	38.90	-6	5,412	-0.11%
2019/03/12	0	0.00	3	38.95	39.10	-3	5,447	-0.06%
2019/03/11	3	38.53	1	38.55	38.55	2	5,501	0.04%
2019/03/08	6	38.56	7	38.84	38.95	-1	5,485	-0.02%
2019/03/06	3	39.05	16	39.13	39.30	-13	5,570	-0.23%
2019/03/04	3	38.25	5	38.75	38.65	-2	5,485	-0.04%
2019/02/27	0	0.00	2	38.43	38.80	-2	5,392	-0.04%
2019/02/25	1	37.65	0.1	37.70	37.70	0.9	5,216	0.02%
2019/02/22	1	37.85	0	0.00	38.15	1	5,211	0.02%
2019/02/21	0	0.00	5	37.55	37.85	-5	5,213	-0.10%
2019/02/20	0	0.00	6	37.46	37.50	-6	5,183	-0.12%
2019/02/18	0	0.00	11	37.45	37.25	-11	5,128	-0.21%
2019/02/13	2	37.03	4	36.85	37.10	-2	5,032	-0.04%
2019/01/30	0	0.00	3	36.65	36.80	-3	4,869	-0.06%
2019/01/29	0	0.00	2	36.43	36.55	-2	4,729	-0.04%
2019/01/28	6	36.03	1	35.95	36.15	5	4,657	0.11%
2019/01/25	0	0.00	5	36.40	36.05	-5	4,649	-0.11%
2019/01/24	1	36.45	0	0.00	36.25	1	4,597	0.02%
2019/01/23	0	0.00	1	36.00	36.30	-1	4,561	-0.02%
2019/01/22	0	0.00	4	35.45	35.45	-4	4,540	-0.09%
2019/01/18	1	35.45	21	35.62	35.60	-20	4,542	-0.44%
2019/01/17	5	35.51	4	35.58	35.65	1	4,497	0.02%
2019/01/16	1	35.75	11	35.65	35.55	-10	4,450	-0.22%
2019/01/15	2	35.10	1	34.80	35.10	1	4,347	0.02%
2019/01/14	5	34.40	0.4	34.25	34.25	4.6	4,246	0.11%
2019/01/11	0	0.00	1	34.55	34.55	-1	4,268	-0.02%
2019/01/09	0	0.00	3	34.50	34.70	-3	4,212	-0.07%
2019/01/08	0	0.00	10	34.05	34.20	-10	4,138	-0.24%
2019/01/07	0	0.00	4	33.98	33.90	-4	4,158	-0.10%
2019/01/04	0	0.00	1	32.95	33.40	-1	4,153	-0.02%
2019/01/03	0	0.00	10	32.71	33.00	-10	4,302	-0.23%
2019/01/02	10	32.10	0	0.00	32.20	10	4,289	0.23%
2018/12/27	0	0.00	1	32.25	32.15	-1	4,328	-0.02%
2018/12/25	1.2	31.83	0	0.00	31.90	1.2	4,417	0.03%
2018/12/21	1	32.25	0	0.00	32.15	1	4,568	0.02%
2018/12/20	1	32.30	0	0.00	32.70	1	4,560	0.02%
2018/12/18	3	32.40	2	32.20	32.60	1	4,586	0.02%
2018/12/17	0	0.00	4	32.30	32.30	-4	4,596	-0.09%
2018/12/14	0	0.00	1	31.80	31.90	-1	4,578	-0.02%
2018/12/13	3	31.50	2	31.63	31.85	1	4,599	0.02%
2018/12/11	6	31.06	0	0.00	30.80	6	4,524	0.13%
2018/12/10	13	32.02	1	32.25	31.90	12	4,321	0.28%
2018/12/07	1	33.75	1	33.80	33.80	0	4,191	0.00%
2018/12/06	3	33.28	1	33.25	33.55	2	4,243	0.05%
2018/12/04	1	33.85	10	34.00	34.10	-9	4,271	-0.21%
2018/12/03	0	0.00	2	33.90	34.15	-2	4,199	-0.05%
2018/11/30	10	33.33	0	0.00	33.50	10	4,166	0.24%
2018/11/29	2	32.88	0	0.00	32.65	2	4,105	0.05%
2018/11/28	1	33.05	0	0.00	33.30	1	4,028	0.02%
2018/11/21	0	0.00	14	33.76	33.70	-14	4,046	-0.35%
2018/11/20	2	33.48	12	33.70	33.65	-10	4,013	-0.25%
2018/11/19	0	0.00	42	33.19	33.35	-42	3,978	-1.06%
2018/11/16	1	32.80	1	32.85	32.60	0	3,978	0.00%
2018/11/14	2	32.15	2	32.40	32.70	0	4,058	0.00%
2018/11/13	2	32.10	2	32.55	32.50	0	4,092	0.00%
2018/11/12	0	0.00	1	32.10	32.25	-1	4,107	-0.02%
2018/11/09	0	0.00	4	31.58	31.50	-4	4,175	-0.10%
2018/11/08	1	32.10	1	32.50	32.30	0	4,200	0.00%
2018/11/07	0	0.00	1	31.80	32.20	-1	4,169	-0.02%
2018/11/06	1	31.55	0	0.00	31.50	1	4,138	0.02%
2018/11/05	1	31.10	0	0.00	31.35	1	4,165	0.02%
2018/11/02	1	31.00	0	0.00	31.70	1	4,174	0.02%
2018/11/01	0	0.00	1	31.00	30.90	-1	4,192	-0.02%
2018/10/30	2	30.40	3.1	30.15	30.40	-1.1	4,191	-0.03%
2018/10/26	1	29.40	3	29.65	29.55	-2	4,119	-0.05%
2018/10/23	4	29.80	0	0.00	29.70	4	4,451	0.09%
2018/10/22	2	29.53	1	29.85	30.10	1	4,480	0.02%
2018/10/19	1	29.30	2	29.65	29.70	-1	4,527	-0.02%
2018/10/18	0	0.00	3	29.40	29.60	-3	4,539	-0.07%
2018/10/17	5	29.20	2	29.15	29.10	3	4,562	0.07%
2018/10/16	2	29.25	0	0.00	29.35	2	4,562	0.04%
2018/10/15	9	29.14	2	29.05	29.05	7	4,573	0.15%
2018/10/12	9	29.33	3	29.35	29.80	6	4,583	0.13%
2018/10/11	12	29.78	5	29.65	29.20	7	4,673	0.15%
2018/10/08	2	31.10	1	31.35	31.35	1	4,578	0.02%
2018/10/05	4	31.44	0	0.00	31.50	4	4,599	0.09%
2018/10/04	2	31.83	0	0.00	31.90	2	4,581	0.04%
2018/10/03	5	32.15	10	32.15	32.35	-5	4,546	-0.11%
2018/10/02	2	32.23	0	0.00	32.00	2	4,533	0.04%
2018/10/01	0	0.00	1	32.60	32.45	-1	4,530	-0.02%
2018/09/28	5	32.23	1	32.40	32.25	4	4,634	0.09%
2018/09/27	0	0.00	1	32.40	32.50	-1	4,675	-0.02%
2018/09/26	0	0.00	3	32.20	32.10	-3	4,688	-0.06%
2018/09/25	2	32.05	12	32.30	32.10	-10	4,693	-0.21%
2018/09/21	10	32.20	5	32.30	32.10	5	4,735	0.11%
2018/09/20	0.1	32.15	1	32.10	32.10	-0.9	4,752	-0.02%
2018/09/17	1	31.80	1	31.70	31.80	0	4,915	0.00%
2018/09/14	3	31.63	0	0.00	31.65	3	4,949	0.06%
2018/09/13	6	31.36	0	0.00	31.40	6	4,983	0.12%
2018/09/12	0	0.00	3	31.22	31.50	-3	5,029	-0.06%
2018/09/11	6	31.24	1	31.25	31.25	5	5,384	0.09%
2018/09/10	8	31.57	0	0.00	31.35	8	5,473	0.15%
2018/09/07	3	32.48	0	0.00	32.30	3	5,560	0.05%
2018/09/05	0	0.00	1	33.05	32.75	-1	5,587	-0.02%
2018/09/03	1	33.50	0	0.00	33.45	1	5,620	0.02%
2018/08/31	2	33.68	0	0.00	33.85	2	5,646	0.04%
2018/08/29	0	0.00	1	33.75	33.75	-1	5,743	-0.02%
2018/08/27	1	33.60	1	33.60	33.75	0	5,967	0.00%
2018/08/24	1	33.35	0	0.00	33.30	1	5,958	0.02%
2018/08/23	9	33.98	4	33.71	33.85	5	6,045	0.08%
2018/08/22	0	0.00	1	33.90	33.95	-1	6,121	-0.02%
2018/08/21	3	33.05	0	0.00	33.60	3	6,065	0.05%
2018/08/20	1	33.00	2	32.65	33.05	-1	6,031	-0.02%
2018/08/17	7	32.51	0	0.00	32.30	7	6,056	0.12%
2018/08/16	7.2	32.51	0	0.00	32.50	7.2	6,048	0.12%
2018/08/13	7	33.29	0	0.00	33.20	7	6,086	0.11%
2018/08/09	4	33.40	0	0.00	33.35	4	6,460	0.06%
2018/08/07	4	33.39	0	0.00	33.30	4	6,448	0.06%
2018/08/06	11	33.44	0	0.00	33.45	11	6,422	0.17%
2018/08/03	4	33.65	0	0.00	33.50	4	6,412	0.06%
2018/08/02	3.1	33.71	0	0.00	33.65	3.1	6,408	0.05%
2018/08/01	27	33.95	27	33.75	33.95	0	6,413	0.00%
2018/07/31	10.5	33.79	2	33.95	33.65	8.5	6,379	0.13%
2018/07/30	5	33.98	0	0.00	33.95	5	6,189	0.08%
2018/07/27	0	0.00	22	35.00	34.95	-22	6,061	-0.36%
2018/07/26	6	34.53	8	35.00	34.75	-2	6,034	-0.03%
2018/07/23	1	33.90	0	0.00	33.95	1	5,927	0.02%
2018/07/19	3	34.08	0	0.00	34.30	3	5,994	0.05%
2018/07/18	3	33.70	10	33.94	34.25	-7	5,979	-0.12%
2018/07/17	8	33.40	0	0.00	33.35	8	5,897	0.14%
2018/07/13	1	33.75	0	0.00	33.80	1	5,966	0.02%
2018/07/12	0	0.00	7	33.94	34.15	-7	6,068	-0.12%
2018/07/11	10	33.40	0	0.00	33.45	10	6,201	0.16%
2018/07/10	1	33.55	1	33.90	33.90	0	6,258	0.00%
2018/07/06	2	33.58	1	33.75	33.05	1	6,340	0.02%
2018/07/05	1	35.60	0	0.00	35.50	1	6,280	0.02%
2018/07/04	0	0.00	1	35.30	35.45	-1	6,366	-0.02%
2018/07/03	2	35.03	0	0.00	34.90	2	6,377	0.03%
2018/07/02	1	35.25	1	35.70	35.15	0	6,350	0.00%
2018/06/29	3	34.85	0	0.00	35.40	3	6,296	0.05%
2018/06/27	3	34.80	0	0.00	34.55	3	6,175	0.05%
2018/06/26	9	35.00	0	0.00	34.90	9	6,038	0.15%
2018/06/22	4	35.25	0	0.00	35.35	4	5,948	0.07%
2018/06/21	1	35.80	1	35.80	35.80	0	5,891	0.00%
2018/06/20	10	35.39	0	0.00	35.45	10	5,863	0.17%
2018/06/19	9	36.26	0	0.00	36.15	9	5,434	0.17%
2018/06/15	4	36.66	0	0.00	36.40	4	5,329	0.08%
2018/06/14	0	0.00	2	36.85	36.95	-2	5,169	-0.04%
2018/06/13	1	37.30	0	0.00	37.20	1	5,174	0.02%
2018/06/11	1	37.50	0	0.00	37.65	1	5,290	0.02%
2018/06/07	4	37.49	3	37.40	37.65	1	5,321	0.02%
2018/06/06	0	0.00	6	37.23	37.40	-6	5,346	-0.11%
2018/06/05	0	0.00	2.6	36.46	36.45	-2.6	5,277	-0.05%
2018/05/31	10	36.20	0	0.00	36.70	10	5,159	0.19%
2018/05/30	3	36.25	1	36.25	36.10	2	5,078	0.04%
2018/05/28	1	36.50	0	0.00	36.55	1	5,095	0.02%
2018/05/24	1	36.55	0	0.00	36.50	1	5,134	0.02%
2018/05/23	3	36.35	0	0.00	36.40	3	5,150	0.06%
2018/05/22	20	36.70	2	36.75	36.35	18	5,135	0.35%
2018/05/21	1	36.90	10	36.90	36.70	-9	5,187	-0.17%
2018/05/18	13	36.32	0	0.00	36.30	13	5,175	0.25%
2018/05/17	1	37.05	0	0.00	37.00	1	4,880	0.02%
2018/05/11	0	0.00	1	37.45	37.60	-1	5,081	-0.02%
2018/05/09	1	37.55	1	37.40	37.50	0	5,147	0.00%
2018/05/08	0	0.00	5	37.40	37.05	-5	5,187	-0.10%
2018/04/26	0	0.00	1	36.80	37.20	-1	5,596	-0.02%
2018/04/25	3	36.10	0	0.00	36.50	3	5,540	0.05%
2018/04/24	1	36.30	0	0.00	36.50	1	5,568	0.02%
2018/04/23	2	36.80	0	0.00	36.60	2	5,576	0.04%
2018/04/20	2	37.00	0	0.00	37.00	2	5,556	0.04%
2018/04/19	1	37.30	0	0.00	37.40	1	5,440	0.02%
2018/04/18	1	37.00	0	0.00	37.10	1	5,386	0.02%
2018/04/17	0	0.00	3	39.20	38.15	-3	5,241	-0.06%
2018/04/16	0	0.00	5	38.70	39.00	-5	5,098	-0.10%
2018/04/11	0	0.00	1	38.45	38.45	-1	4,997	-0.02%
2018/04/10	4	37.88	0	0.00	38.10	4	4,979	0.08%
2018/04/09	1	38.25	0	0.00	38.35	1	4,814	0.02%
2018/04/03	0	0.00	10	38.30	38.65	-10	4,790	-0.21%
2018/03/30	0	0.00	7	38.89	39.00	-7	4,794	-0.15%
2018/03/29	1	38.45	21	38.60	38.70	-20	4,773	-0.42%
2018/03/28	1	38.35	15	38.40	38.50	-14	4,730	-0.30%
2018/03/27	2	38.30	0	0.00	38.40	2	4,735	0.04%
2018/03/21	0	0.00	10	38.30	38.15	-10	4,847	-0.21%
2018/03/20	0	0.00	5	37.90	38.05	-5	4,893	-0.10%
2018/03/19	1	38.05	1	38.10	38.05	0	4,907	0.00%
2018/03/16	1	37.15	0	0.00	38.40	1	4,853	0.02%
2018/03/15	10	37.10	0	0.00	36.85	10	4,702	0.21%
2018/03/08	10	36.36	9	36.70	36.35	1	4,601	0.02%
2018/03/06	1	36.75	0	0.00	36.75	1	4,549	0.02%
2018/03/02	2	36.70	0	0.00	36.80	2	4,679	0.04%
2018/03/01	0	0.00	2	36.90	37.15	-2	4,619	-0.04%
2018/02/27	5	37.05	0	0.00	36.75	5	4,546	0.11%
2018/02/09	1	36.80	0	0.00	36.80	1	4,421	0.02%
2018/02/08	3	37.10	0	0.00	37.20	3	4,405	0.07%
2018/02/07	5	36.67	0	0.00	37.10	5	4,515	0.11%
2018/02/06	0	0.00	3	37.00	36.60	-3	4,413	-0.07%
2018/02/05	8	38.18	0	0.00	38.05	8	4,315	0.19%
2018/02/02	2	38.90	0	0.00	38.65	2	4,267	0.05%
2018/01/30	1	39.00	1	38.95	38.85	0	4,162	0.00%
2018/01/26	4	39.50	0	0.00	39.60	4	4,113	0.10%
2018/01/25	0	0.00	2	39.65	39.65	-2	4,068	-0.05%
2018/01/24	0	0.00	30	39.30	39.45	-30	3,984	-0.75%
2018/01/23	1	38.80	4	39.05	39.00	-3	3,925	-0.08%
2018/01/22	21	39.14	0	0.00	38.95	21	3,841	0.55%
2018/01/19	11	38.65	11	38.90	38.65	0	3,758	0.00%
2018/01/18	21	39.10	3	39.05	38.90	18	3,764	0.48%
2018/01/17	3	38.90	21	38.79	39.00	-18	3,737	-0.48%
2018/01/16	7	38.15	20	38.56	38.65	-13	3,710	-0.35%
2018/01/15	35	38.04	11	38.15	38.15	24	3,691	0.65%
2018/01/12	10	38.10	0	0.00	38.20	10	3,755	0.27%
2018/01/11	30	38.00	30	38.25	38.25	0	3,757	0.00%
2018/01/10	0	0.00	8	38.40	38.40	-8	3,765	-0.21%
2018/01/09	6	38.01	5	38.18	38.30	1	3,779	0.03%
2018/01/04	5	37.85	0	0.00	37.95	5	3,749	0.13%
2018/01/03	1	38.15	0	0.00	38.20	1	3,806	0.03%
2018/01/02	0	0.00	1	38.20	38.20	-1	3,800	-0.03%