寶成 (9904)-富邦-新店券商分點個股進出

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
42.10
漲跌
▼0.55
漲幅
-1.29%
成交量
13,542張
產業
上市運動休閒
1085人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/12/17	1.3	42.21	1	42.29	42.10	0.2	13,987	0.00%
2024/12/16	9	42.63	8.6	42.66	42.65	0.4	13,893	0.00%
2024/12/13	4	42.25	1.1	42.50	42.95	3	13,864	0.02%
2024/12/12	1.1	43.43	6.6	43.07	43.25	-5.5	13,904	-0.04%
2024/12/11	12.7	41.78	19	41.71	41.75	-6.3	13,820	-0.05%
2024/12/10	24.3	43.14	12	43.07	43.05	12.3	13,735	0.09%
2024/12/09	4.1	44.07	7.5	43.86	43.90	-3.4	13,593	-0.03%
2024/12/06	9.2	43.60	10.1	43.69	43.70	-0.9	13,498	-0.01%
2024/12/05	17	43.49	10.6	43.59	43.60	6.4	13,481	0.05%
2024/12/04	2.5	43.44	3.4	43.58	43.65	-0.9	13,459	-0.01%
2024/12/03	0	0.00	1.2	42.84	43.25	-1.2	13,488	-0.01%
2024/12/02	1	43.15	15.5	42.70	43.00	-14.5	13,323	-0.11%
2024/11/29	12.3	40.97	14.2	40.83	40.80	-1.9	13,200	-0.01%
2024/11/28	2.5	41.01	2	40.98	41.15	0.5	13,221	0.00%
2024/11/27	8.2	41.25	31.3	41.18	41.35	-23.1	13,131	-0.18%
2024/11/26	21.5	41.71	22.5	41.39	41.70	-1	12,975	-0.01%
2024/11/25	5	43.10	1	43.20	43.05	4	12,709	0.03%
2024/11/22	15.8	43.66	26	43.63	43.60	-10.1	12,570	-0.08%
2024/11/21	25.1	43.87	19.3	43.90	43.70	5.8	12,058	0.05%
2024/11/20	12	43.07	15.3	43.47	42.95	-3.3	11,435	-0.03%
2024/11/19	25.2	43.33	32.6	43.42	43.45	-7.4	10,996	-0.07%
2024/11/18	13.4	43.17	17.2	43.33	43.00	-3.9	10,384	-0.04%
2024/11/15	37.3	43.23	23	43.23	42.85	14.3	10,055	0.14%
2024/11/14	32.1	43.05	39	42.89	43.10	-6.9	9,669	-0.07%
2024/11/13	32	40.58	51.3	40.64	41.15	-19.3	9,109	-0.21%
2024/11/12	19	39.43	5.4	39.32	39.15	13.7	8,814	0.15%
2024/11/11	0	38.95	4.4	39.58	39.85	-4.4	8,757	-0.05%
2024/11/08	1	39.25	3.2	39.34	39.20	-2.2	8,629	-0.03%
2024/11/07	0	0.00	8.5	39.32	39.40	-8.5	8,583	-0.10%
2024/11/06	1	39.45	3.3	39.38	38.75	-2.3	8,501	-0.03%
2024/11/05	3	39.18	25.3	39.12	39.00	-22.3	8,434	-0.26%
2024/11/04	1	38.00	15.2	38.58	38.40	-14.2	8,355	-0.17%
2024/11/01	2.1	37.67	2	37.00	37.95	0.1	8,461	0.00%
2024/10/30	2.2	37.65	2	37.70	37.80	0.2	8,540	0.00%
2024/10/29	3.2	37.81	4.9	37.87	38.10	-1.6	8,810	-0.02%
2024/10/28	3	38.33	37.4	38.21	38.30	-34.4	8,790	-0.39%
2024/10/25	0	0.00	1.3	37.28	37.40	-1.3	8,622	-0.01%
2024/10/24	11	37.03	5.4	37.25	36.95	5.6	8,791	0.06%
2024/10/23	0	0.00	4	37.62	37.55	-4	8,990	-0.04%
2024/10/22	0	0.00	21.1	37.16	37.20	-21.1	8,968	-0.24%
2024/10/21	1	36.85	7	37.06	37.05	-6	9,068	-0.07%
2024/10/18	1.1	36.76	4	37.00	36.85	-2.9	9,301	-0.03%
2024/10/17	0	37.10	16.5	37.06	37.05	-16.5	9,620	-0.17%
2024/10/16	0	0.00	1.1	35.76	35.70	-1.1	10,100	-0.01%
2024/10/15	29	35.20	25	35.19	35.15	4	10,099	0.04%
2024/10/14	6	35.32	0	35.35	35.50	6	10,106	0.06%
2024/10/11	2	35.28	5.1	35.31	35.20	-3.1	10,311	-0.03%
2024/10/09	1	35.50	0	0.00	35.60	1	10,365	0.01%
2024/10/08	20	35.68	10	35.75	35.75	10	10,445	0.10%
2024/10/07	0.1	36.37	2	36.00	36.25	-1.9	10,578	-0.02%
2024/10/04	1.1	36.22	5	36.65	36.30	-4	10,634	-0.04%
2024/10/01	1.1	36.12	4.2	36.59	36.80	-3.1	10,526	-0.03%
2024/09/30	3.2	36.39	16.6	36.36	36.15	-13.5	10,572	-0.13%
2024/09/27	0	0.00	2	35.70	35.70	-2	10,819	-0.02%
2024/09/26	0.1	35.45	0	0.00	35.40	0.1	10,901	0.00%
2024/09/25	0.1	35.55	57.1	35.56	35.45	-57	11,115	-0.51%
2024/09/24	0	0.00	7	35.56	35.60	-7	11,171	-0.06%
2024/09/23	9.1	35.26	6.1	35.54	35.45	3	11,580	0.03%
2024/09/20	1.1	35.29	5.1	35.29	35.25	-4	11,755	-0.03%
2024/09/19	2	34.73	0.1	34.73	34.70	1.9	11,772	0.02%
2024/09/18	0	0.00	2	34.58	34.45	-2	11,795	-0.02%
2024/09/13	1	34.45	1.2	34.44	34.50	-0.2	12,115	0.00%
2024/09/12	9.1	33.79	5	33.79	33.95	4.1	12,216	0.03%
2024/09/10	1	33.55	0	0.00	33.55	1	12,437	0.01%
2024/09/09	6.1	33.75	0	0.00	33.95	6.1	12,497	0.05%
2024/09/06	14.2	34.15	0	0.00	34.30	14.2	12,554	0.11%
2024/09/05	3	34.05	4	34.11	34.15	-1	12,572	-0.01%
2024/09/04	3	33.25	0	0.00	33.25	3	12,536	0.02%
2024/09/03	15	34.27	15	34.30	34.30	0	12,470	0.00%
2024/09/02	12	34.26	10	34.55	34.50	2	12,502	0.02%
2024/08/30	2	34.75	2	34.60	34.75	0	12,458	0.00%
2024/08/29	10	34.40	0	0.00	34.50	10	12,451	0.08%
2024/08/28	0	0.00	1	34.60	34.80	-1	12,489	-0.01%
2024/08/27	0	0.00	3	34.35	34.50	-3	12,643	-0.02%
2024/08/26	1	34.95	11	34.82	34.65	-10	12,736	-0.08%
2024/08/23	1	34.15	19	34.10	34.15	-18	12,844	-0.14%
2024/08/22	0	0.00	1	34.15	34.40	-1	13,078	-0.01%
2024/08/21	0	0.00	13	34.18	34.35	-13	13,147	-0.10%
2024/08/20	23.1	34.21	2	34.30	34.20	21.1	13,251	0.16%
2024/08/19	23.2	34.81	1	34.35	34.25	22.2	13,423	0.17%
2024/08/16	1	35.70	2	35.85	35.80	-1	13,492	-0.01%
2024/08/15	5.4	35.67	0.8	35.70	35.40	4.6	13,845	0.03%
2024/08/14	0.2	36.15	23.4	36.40	36.45	-23.2	14,195	-0.16%
2024/08/13	0.2	34.90	18	34.98	34.95	-17.9	14,360	-0.12%
2024/08/12	0.2	34.35	15	34.31	34.50	-14.9	14,766	-0.10%
2024/08/09	4	33.95	0	0.00	33.90	4	15,015	0.03%
2024/08/08	25	33.64	9	33.25	33.65	16	15,499	0.10%
2024/08/07	0	0.00	3.1	34.50	34.40	-3.1	15,655	-0.02%
2024/08/06	5	32.66	4	33.36	33.35	1	15,741	0.01%
2024/08/05	3.2	34.02	2	34.15	33.50	1.2	15,737	0.01%
2024/08/02	10	36.37	0.6	36.64	36.70	9.4	15,676	0.06%
2024/08/01	0	0.00	117.6	37.19	37.05	-117.6	15,626	-0.75%	大賣/鉅額交易
2024/07/31	6	36.11	13	36.11	36.10	-7	15,478	-0.05%
2024/07/30	1	35.30	5.2	35.36	35.80	-4.2	15,475	-0.03%
2024/07/29	0	0.00	13	35.96	35.80	-13	15,534	-0.08%
2024/07/26	10	35.53	5	35.25	35.25	5	15,505	0.03%
2024/07/23	0	0.00	2.1	35.47	35.25	-2.1	15,418	-0.01%
2024/07/22	7	34.89	2.2	34.81	34.50	4.8	15,578	0.03%
2024/07/19	11.2	35.45	7	35.89	35.85	4.2	15,451	0.03%
2024/07/18	5	36.84	64	36.92	37.00	-59	15,374	-0.38%
2024/07/17	21.1	36.65	52.3	36.61	36.50	-31.2	15,192	-0.21%
2024/07/16	9	34.32	0	0.00	34.40	9	14,673	0.06%
2024/07/15	8	34.67	2.2	34.54	34.45	5.8	14,796	0.04%
2024/07/12	0.1	35.10	3	35.02	34.95	-2.9	15,061	-0.02%
2024/07/11	0	34.30	2.5	34.59	34.45	-2.5	14,982	-0.02%
2024/07/10	5.2	33.96	10	33.90	34.15	-4.8	15,166	-0.03%
2024/07/09	9	34.19	6	34.31	34.40	3	15,173	0.02%
2024/07/08	5.1	34.81	0	0.00	34.50	5.1	15,066	0.03%
2024/07/05	3.1	35.25	7	35.41	35.20	-3.9	14,980	-0.03%
2024/07/04	15.2	35.63	9	35.69	35.60	6.2	15,078	0.04%
2024/07/03	1	34.75	45	35.30	36.10	-44	15,032	-0.29%
2024/07/02	10	34.65	11	34.59	34.65	-1	14,749	-0.01%
2024/07/01	14.1	33.98	3	34.00	34.15	11.1	14,786	0.08%
2024/06/28	13	34.92	1	35.05	35.00	12	14,657	0.08%
2024/06/27	31	34.95	3	34.90	35.05	28	14,681	0.19%
2024/06/26	54.3	37.01	13	36.76	36.75	41.3	14,799	0.28%
2024/06/25	11	37.37	35.1	37.41	37.60	-24.1	14,937	-0.16%
2024/06/24	8	36.68	0	0.00	36.75	8	14,954	0.05%
2024/06/21	25	36.72	40	36.77	36.70	-15	15,044	-0.10%
2024/06/20	36	36.09	0.3	36.10	36.30	35.7	14,935	0.24%
2024/06/19	1	36.50	127.5	36.89	36.40	-126.5	14,950	-0.85%	大賣/鉅額交易
2024/06/18	132	36.38	12	36.56	36.45	120	15,157	0.79%	大買/鉅額交易
2024/06/17	8	36.37	0	0.00	36.25	8	15,251	0.05%
2024/06/14	12.2	36.84	3.5	36.73	36.90	8.7	15,258	0.06%
2024/06/13	0	0.00	1	37.00	36.75	-1	15,457	-0.01%
2024/06/12	24	36.73	0	0.00	36.55	24	15,971	0.15%
2024/06/11	0	0.00	1	37.65	37.25	-1	16,180	-0.01%
2024/06/07	0.2	37.45	6	37.63	37.55	-5.8	16,355	-0.04%
2024/06/06	12	37.08	6	37.11	37.00	6	16,474	0.04%
2024/06/05	26	37.20	42	37.30	37.20	-16	16,574	-0.10%
2024/06/04	16	36.96	20	37.45	37.50	-4	16,605	-0.02%
2024/06/03	43	37.15	0	0.00	37.20	43	16,532	0.26%
2024/05/31	0.1	37.30	5	37.30	37.45	-5	16,520	-0.03%
2024/05/30	24	37.22	20	37.15	37.00	4	16,461	0.02%
2024/05/29	51	37.40	0	0.00	37.60	51	16,396	0.31%
2024/05/28	6	38.10	6	38.33	38.20	0	16,310	0.00%
2024/05/27	16	37.11	15	37.46	37.65	1	16,215	0.01%
2024/05/24	87.5	37.16	36	37.17	37.05	51.5	16,202	0.32%
2024/05/23	0	37.80	4	37.65	37.60	-4	16,039	-0.02%
2024/05/22	16	38.73	54	38.56	38.20	-38	15,838	-0.24%
2024/05/21	9	37.55	1,198.2	37.47	38.05	-1,189.2	15,606	-7.62%	大賣/鉅額交易
2024/05/20	26	36.59	18	36.40	36.35	8	15,207	0.05%
2024/05/17	59.4	38.31	14	38.75	37.60	45.4	14,798	0.31%
2024/05/16	43.8	39.36	1,138.2	39.29	38.95	-1,094.3	14,583	-7.50%	大賣/鉅額交易
2024/05/15	2,046	39.07	9	38.57	38.40	2,037	14,144	14.40%	大買/鉅額交易
2024/05/14	62.4	38.43	176.2	38.56	38.30	-113.7	13,991	-0.81%	大賣/鉅額交易
2024/05/13	408	37.16	0	37.25	37.25	408	13,485	3.03%	大買/鉅額交易
2024/05/10	0	0.00	13.1	37.07	37.20	-13.1	13,310	-0.10%
2024/05/09	8	36.91	14.4	37.03	36.50	-6.4	13,162	-0.05%
2024/05/08	1	36.60	38.3	36.34	36.60	-37.3	13,074	-0.29%
2024/05/07	12	35.63	15	36.00	36.20	-3	13,028	-0.02%
2024/05/06	21	35.04	23	35.51	35.20	-2	12,855	-0.02%
2024/05/03	1	36.10	2	36.18	35.90	-1	12,640	-0.01%
2024/05/02	0	0.00	4.1	36.25	36.10	-4.1	12,608	-0.03%
2024/04/30	24.3	36.27	0	36.20	36.15	24.3	12,567	0.19%
2024/04/29	0	0.00	7.1	36.45	36.30	-7.1	12,444	-0.06%
2024/04/26	1	35.95	21.1	36.01	36.05	-20.1	12,280	-0.16%
2024/04/25	8	35.66	15	35.63	35.60	-7	12,051	-0.06%
2024/04/24	5	36.00	11.3	36.00	36.10	-6.3	12,029	-0.05%
2024/04/23	10	35.70	21	35.90	36.00	-11	11,956	-0.09%
2024/04/22	7	34.93	0	0.00	35.30	7	11,847	0.06%
2024/04/19	2	35.07	16	35.40	35.30	-14	11,714	-0.12%
2024/04/18	0	0.00	42	35.21	35.60	-42	11,459	-0.37%
2024/04/17	1.3	34.28	0	0.00	34.50	1.3	11,145	0.01%
2024/04/16	29	34.54	8	34.84	34.00	21	11,024	0.19%
2024/04/15	0.1	36.10	16.1	35.97	36.20	-16	10,744	-0.15%
2024/04/12	1.3	35.18	0.3	35.40	35.35	1	10,653	0.01%
2024/04/11	6	35.53	3	35.45	35.55	3	10,566	0.03%
2024/04/10	6	35.68	1	36.01	35.80	5	10,519	0.05%
2024/04/09	5.2	36.00	45.1	36.20	36.10	-39.9	10,466	-0.38%
2024/04/08	2.2	34.95	7	35.36	35.60	-4.8	10,341	-0.05%
2024/04/03	33	35.16	10	35.15	35.05	23	10,183	0.23%
2024/04/02	2	36.00	10	36.02	36.15	-8	10,038	-0.08%
2024/04/01	13	35.43	0.3	35.60	35.80	12.7	9,940	0.13%
2024/03/29	124	36.13	136.1	36.28	36.15	-12.1	9,836	-0.12%	大買/大賣/
2024/03/28	1	36.05	26	36.28	36.25	-25	9,328	-0.27%
2024/03/27	2.4	35.84	12.7	35.55	36.00	-10.4	9,118	-0.11%
2024/03/26	4	34.84	0	0.00	34.85	4	8,966	0.04%
2024/03/25	7.1	34.69	22	34.71	34.85	-14.9	8,951	-0.17%
2024/03/22	13	34.89	28	34.89	35.10	-15	8,983	-0.17%
2024/03/21	21.6	34.83	26.5	34.82	35.30	-5	8,976	-0.06%
2024/03/20	1	33.75	14.4	34.04	33.90	-13.4	8,644	-0.15%
2024/03/19	6.1	33.29	16.6	33.57	33.45	-10.5	8,445	-0.12%
2024/03/18	1.1	33.63	64.3	33.64	33.80	-63.2	8,308	-0.76%
2024/03/15	32.1	32.58	127.3	32.57	33.05	-95.2	8,052	-1.18%	大賣/
2024/03/14	0	32.95	45.6	32.72	33.20	-45.5	7,435	-0.61%
2024/03/13	36	32.19	53.1	32.17	32.20	-17.1	7,119	-0.24%
2024/03/12	16	31.79	35.1	31.69	31.95	-19.1	6,891	-0.28%
2024/03/11	3.1	31.07	40	31.03	31.15	-36.9	6,621	-0.56%
2024/03/08	0	0.00	1	30.40	30.45	-1	6,503	-0.02%
2024/03/07	2	30.28	6	30.41	30.45	-4	6,447	-0.06%
2024/03/06	5	30.35	2	30.35	30.30	3	6,391	0.05%
2024/03/05	10	30.70	3	30.60	30.60	7	6,451	0.11%
2024/03/04	0	0.00	1	30.65	30.65	-1	6,346	-0.02%
2024/03/01	25	30.42	11	30.52	30.60	14	6,357	0.22%
2024/02/29	1	30.06	0	0.00	30.50	1	6,296	0.02%
2024/02/27	3	30.10	2	30.20	30.00	1	6,155	0.02%
2024/02/26	0	30.10	2	30.05	30.10	-2	6,106	-0.03%
2024/02/23	19	30.13	0	0.00	30.05	19	6,074	0.31%
2024/02/22	0	30.30	0	0.00	30.15	0	6,115	0.00%
2024/02/21	13	30.30	20	30.30	30.20	-7	6,090	-0.11%
2024/02/20	79	30.30	0	0.00	30.20	79	6,106	1.29%
2024/02/19	10	30.30	0	0.00	30.35	10	6,135	0.16%
2024/02/16	6.1	30.51	5	30.63	30.45	1.1	6,273	0.02%
2024/02/15	67	30.51	0	0.00	30.50	67	6,231	1.08%
2024/02/05	60.1	31.28	0	0.00	31.15	60.1	6,154	0.98%
2024/02/02	30	31.55	113.1	31.69	31.70	-83.1	6,109	-1.36%	大賣/
2024/02/01	0	0.00	2	31.65	31.65	-2	6,088	-0.03%
2024/01/31	0	0.00	13	31.56	31.60	-13	6,084	-0.21%
2024/01/30	12	31.81	24.8	31.78	31.65	-12.8	6,058	-0.21%
2024/01/29	0	0.00	5.5	31.30	31.35	-5.5	5,976	-0.09%
2024/01/26	0	0.00	0	31.10	31.20	0	6,009	0.00%
2024/01/25	0	0.00	5	30.90	31.15	-5	6,048	-0.08%
2024/01/24	10.1	30.85	5	30.95	31.00	5.1	6,000	0.08%
2024/01/23	20	30.50	0	0.00	30.55	20	5,948	0.34%
2024/01/22	67	30.11	0	0.00	30.05	67	5,949	1.13%
2024/01/18	13.5	30.06	1	30.15	30.00	12.5	5,974	0.21%
2024/01/17	13	30.25	1	30.40	30.20	12	5,931	0.20%
2024/01/16	5	30.54	4.5	30.51	30.60	0.5	5,789	0.01%
2024/01/15	0	0.00	2	30.95	30.85	-2	5,693	-0.04%
2024/01/12	5.5	31.05	1	31.05	31.00	4.5	5,743	0.08%
2024/01/11	0	0.00	6	31.00	31.10	-6	5,789	-0.10%
2024/01/10	2	30.95	0	0.00	30.95	2	5,893	0.03%
2024/01/09	4.4	31.18	0	0.00	31.20	4.4	5,893	0.07%
2024/01/08	0.1	31.05	4	31.08	31.20	-3.9	5,918	-0.07%
2024/01/05	0	31.00	0	0.00	30.90	0	5,938	0.00%
2024/01/04	12	30.99	0	0.00	31.00	12	6,000	0.20%
2024/01/03	2.1	30.98	5	31.14	31.05	-2.9	6,099	-0.05%
2024/01/02	3.2	31.01	0	0.00	31.10	3.2	6,041	0.05%
2023/12/29	6	31.00	0	0.00	30.90	6	6,055	0.10%
2023/12/28	0	31.10	0	0.00	31.10	0	6,088	0.00%
2023/12/27	1.2	31.00	0	0.00	31.00	1.2	6,115	0.02%
2023/12/26	4	30.89	0	0.00	30.85	4	6,081	0.07%
2023/12/25	0.1	30.92	0	0.00	30.95	0.1	6,192	0.00%
2023/12/22	1.1	31.49	9	31.59	31.45	-7.9	6,208	-0.13%
2023/12/21	4	31.51	2.8	31.76	31.75	1.2	6,136	0.02%
2023/12/20	3.1	31.72	3	31.68	31.85	0.1	6,134	0.00%
2023/12/19	3.3	31.61	6.1	31.73	31.90	-2.8	5,963	-0.05%
2023/12/18	8.1	31.75	33	31.53	31.65	-24.9	5,862	-0.42%
2023/12/15	1	30.95	0	0.00	30.90	1	5,697	0.02%
2023/12/14	0	0.00	4	31.14	31.15	-4	5,619	-0.07%
2023/12/13	1	30.70	0	0.00	30.80	1	5,565	0.02%
2023/12/12	1	31.20	6	31.08	31.00	-5	5,676	-0.09%
2023/12/11	0	0.00	14.1	31.10	31.20	-14.1	5,667	-0.25%
2023/12/08	20	31.05	70	31.05	31.10	-50	5,675	-0.88%
2023/12/07	1.1	30.95	1.1	31.01	30.95	0	5,673	0.00%
2023/12/06	0.6	31.13	2	31.05	31.05	-1.4	5,668	-0.02%
2023/12/05	8	30.85	1	31.10	31.10	7	5,662	0.12%
2023/12/04	2	31.05	0	0.00	31.05	2	5,650	0.04%
2023/12/01	1.1	30.85	0	0.00	30.80	1.1	5,636	0.02%
2023/11/30	0	30.90	0	0.00	30.90	0	5,649	0.00%
2023/11/29	0.1	31.00	2	30.90	30.90	-1.9	5,519	-0.03%
2023/11/28	11.1	30.98	12.5	30.95	31.00	-1.4	5,545	-0.03%
2023/11/27	2	30.70	1	30.60	30.75	1	5,586	0.02%
2023/11/24	1	30.55	2	30.55	30.60	-1	5,574	-0.02%
2023/11/23	0	0.00	13	30.66	30.80	-13	5,573	-0.23%
2023/11/21	12	30.55	10	30.68	30.65	2	5,531	0.04%
2023/11/20	5	30.27	1	30.35	30.15	4	5,421	0.07%
2023/11/17	0	0.00	3	30.90	30.80	-3	5,362	-0.06%
2023/11/16	13	30.70	7	30.76	30.70	6	5,286	0.11%
2023/11/15	0.5	30.35	17.5	30.33	30.20	-17	5,188	-0.33%
2023/11/14	12	29.14	0	0.00	29.05	12	4,998	0.24%
2023/11/13	2	29.05	0	0.00	29.10	2	4,997	0.04%
2023/11/10	40	29.50	0	0.00	29.45	40	4,977	0.80%
2023/11/09	13	29.66	3	29.70	29.60	10	5,003	0.20%
2023/11/08	0	0.00	3.8	29.70	29.70	-3.8	5,016	-0.08%
2023/11/07	0	0.00	4	29.65	29.65	-4	5,011	-0.08%
2023/11/06	1	29.65	1	29.70	29.55	0	5,004	0.00%
2023/11/02	0	0.00	7	29.33	29.35	-7	4,943	-0.14%
2023/11/01	14	29.04	0	0.00	28.90	14	4,894	0.29%
2023/10/31	1	29.00	0	0.00	28.85	1	4,898	0.02%
2023/10/30	0	0.00	4	29.04	28.95	-4	4,910	-0.08%
2023/10/26	0	29.40	0	0.00	29.35	0	4,896	0.00%
2023/10/25	0	0.00	8	29.39	29.25	-8	4,828	-0.17%
2023/10/20	15	28.96	0	0.00	29.15	15	4,873	0.31%
2023/10/19	0	0.00	2.3	29.30	29.35	-2.3	4,930	-0.05%
2023/10/17	0	28.85	0.5	28.85	28.65	-0.5	4,932	-0.01%
2023/10/16	13	28.72	0	0.00	28.65	13	5,062	0.26%
2023/10/13	1	28.80	0	0.00	28.75	1	5,137	0.02%
2023/10/12	6	29.08	0	0.00	29.05	6	5,054	0.12%
2023/10/11	10	29.25	0	0.00	29.25	10	5,003	0.20%
2023/10/06	1	29.20	0	0.00	29.05	1	4,916	0.02%
2023/10/05	4	28.56	0	0.00	28.55	4	4,977	0.08%
2023/10/04	3.3	28.57	0	0.00	28.55	3.3	4,994	0.07%
2023/10/03	10.2	28.80	0	0.00	28.75	10.2	5,005	0.20%
2023/10/02	0	29.10	1	29.00	28.95	-1	4,987	-0.02%
2023/09/28	19.2	28.74	0	0.00	28.65	19.2	5,142	0.37%
2023/09/27	12.1	28.93	0	0.00	28.90	12.1	5,025	0.24%
2023/09/26	37.2	29.54	5	29.40	29.40	32.2	4,946	0.65%
2023/09/25	0.1	29.43	0	0.00	29.75	0.1	4,878	0.00%
2023/09/22	5	28.85	0.5	29.05	28.90	4.5	4,809	0.09%
2023/09/21	8	28.89	0	0.00	28.80	8	4,833	0.17%
2023/09/20	3	29.12	0	0.00	29.05	3	4,746	0.06%
2023/09/19	0	29.25	0	0.00	29.20	0	4,708	0.00%
2023/09/18	2	29.25	0	0.00	29.20	2	4,714	0.04%
2023/09/14	0	29.30	0	0.00	29.40	0	4,619	0.00%
2023/09/13	0	0.00	1	29.30	29.10	-1	4,628	-0.02%
2023/09/07	2	28.90	0	0.00	28.80	2	4,769	0.04%
2023/09/06	4	28.90	0	0.00	28.90	4	4,720	0.08%
2023/09/05	0.1	29.30	0	0.00	29.00	0.1	4,699	0.00%
2023/09/04	1	29.25	0	0.00	29.25	1	4,691	0.02%
2023/09/01	0	0.00	10	28.97	29.40	-10	4,705	-0.21%
2023/08/31	18	28.97	0	0.00	28.60	18	4,675	0.39%
2023/08/30	1	29.10	0	0.00	29.20	1	4,574	0.02%
2023/08/28	9	28.95	0	0.00	28.70	9	4,597	0.20%
2023/08/25	3	28.80	0	0.00	28.70	3	4,849	0.06%
2023/08/24	41	28.97	1	29.00	28.80	40	4,836	0.83%
2023/08/23	2	29.00	0	0.00	28.95	2	4,822	0.04%
2023/08/21	5.1	29.21	0	0.00	29.05	5.1	4,820	0.11%
2023/08/18	7	29.60	13	29.65	29.35	-6	4,803	-0.12%
2023/08/17	27	29.93	0	0.00	29.85	27	4,771	0.57%
2023/08/16	0	0.00	11	30.43	30.00	-11	4,852	-0.23%
2023/08/15	0	30.80	0	0.00	30.45	0	4,855	0.00%
2023/08/14	1	30.60	0	0.00	30.50	1	4,884	0.02%
2023/08/10	2	30.75	0	0.00	30.85	2	4,938	0.04%
2023/08/09	0	0.00	0.5	30.95	31.00	-0.5	4,943	-0.01%
2023/08/08	0	30.95	0	0.00	30.70	0	4,952	0.00%
2023/08/04	0	0.00	0.5	30.88	30.95	-0.5	4,991	-0.01%
2023/08/02	0	30.95	0	0.00	30.70	0	5,022	0.00%
2023/08/01	1	31.30	35.3	31.15	31.40	-34.3	4,978	-0.69%
2023/07/28	1	31.15	0	0.00	31.10	1	4,990	0.02%
2023/07/26	2	31.10	2	31.05	31.25	0	5,034	0.00%
2023/07/21	0	30.95	3	30.80	30.80	-3	5,234	-0.06%
2023/07/19	3	30.90	4	30.85	30.60	-1	5,304	-0.02%
2023/07/13	4	29.91	0	0.00	29.80	4	5,279	0.08%
2023/07/12	5	29.94	0	0.00	29.85	5	5,285	0.09%
2023/07/10	1.1	30.95	2	31.00	30.85	-0.9	5,269	-0.02%
2023/07/06	5	30.99	0	0.00	30.80	5	5,373	0.09%
2023/07/05	1	31.60	0	0.00	31.40	1	5,212	0.02%
2023/06/30	4	31.55	0	0.00	31.50	4	5,263	0.08%
2023/06/27	11	31.70	0	0.00	31.70	11	5,282	0.21%
2023/06/26	0	0.00	1	32.00	31.95	-1	5,327	-0.02%
2023/06/21	1	31.85	0	0.00	31.80	1	5,388	0.02%
2023/06/20	2	31.70	0	0.00	31.75	2	5,460	0.04%
2023/06/19	2	31.90	10	31.85	31.80	-8	5,477	-0.15%
2023/06/16	3	32.03	0	0.00	32.15	3	5,484	0.05%
2023/06/15	1	32.00	0	0.00	32.00	1	5,422	0.02%
2023/06/13	1	32.20	0	0.00	32.15	1	5,792	0.02%
2023/06/12	0	0.00	5	32.30	32.15	-5	5,923	-0.08%
2023/06/08	0	0.00	1	32.25	32.25	-1	6,017	-0.02%
2023/06/07	0	0.00	5	32.25	32.15	-5	6,064	-0.08%
2023/06/01	0	31.85	2	32.08	32.20	-2	6,125	-0.03%
2023/05/31	1	32.20	1	32.05	31.65	0	6,136	0.00%
2023/05/29	0	0.00	16	32.20	32.05	-16	5,975	-0.27%
2023/05/25	3	32.02	2	32.10	32.00	1	6,096	0.02%
2023/05/24	0	0.00	1	32.30	32.40	-1	6,127	-0.02%
2023/05/22	0	32.50	3	32.65	32.65	-3	6,179	-0.05%
2023/05/19	0	0.00	0	31.95	32.00	0	6,096	0.00%
2023/05/16	3	31.45	1	31.45	31.25	2	6,391	0.03%
2023/05/11	0	31.35	2	31.28	31.15	-2	6,461	-0.03%
2023/05/09	1.3	31.78	2	31.65	31.60	-0.7	6,528	-0.01%
2023/05/08	0	31.85	0	0.00	32.00	0	6,505	0.00%
2023/05/05	0	0.00	2	31.85	31.85	-2	6,598	-0.03%
2023/05/04	0	0.00	15	31.85	31.85	-15	6,720	-0.22%
2023/05/03	0	31.55	1	31.50	31.50	-1	6,831	-0.01%
2023/05/02	0	31.45	0	0.00	31.55	0	7,035	0.00%
2023/04/28	8	31.75	0	0.00	31.75	8	7,246	0.11%
2023/04/27	8	32.05	0	0.00	31.90	8	7,269	0.11%
2023/04/26	0	0.00	57	31.71	31.90	-57	7,142	-0.80%
2023/04/25	1	31.50	3	31.65	31.50	-2	7,094	-0.03%
2023/04/24	5	31.90	0	0.00	31.75	5	7,035	0.07%
2023/04/21	0	0.00	0	31.10	31.40	0	6,965	0.00%
2023/04/20	10	31.30	0	0.00	31.10	10	6,905	0.14%
2023/04/19	30	31.80	0	0.00	31.65	30	6,911	0.43%
2023/04/17	0	31.95	2	32.00	31.80	-2	6,870	-0.03%
2023/04/14	0	31.95	10	31.85	32.05	-10	6,925	-0.14%
2023/04/13	8	31.85	1	32.05	31.90	7	6,964	0.10%
2023/04/11	22	31.30	0	0.00	31.55	22	7,057	0.31%
2023/04/10	0	0.00	1	31.15	31.25	-1	6,968	-0.01%
2023/04/06	1	31.05	0	0.00	30.80	1	7,041	0.01%
2023/03/31	4	31.36	1	31.45	31.20	3	7,045	0.04%
2023/03/30	3.2	31.30	2	31.23	31.40	1.2	7,202	0.02%
2023/03/29	15	31.17	0	0.00	31.25	15	7,308	0.21%
2023/03/28	4.1	30.89	0	0.00	30.80	4.1	7,399	0.06%
2023/03/27	1	31.10	30	31.10	31.05	-29	7,492	-0.39%
2023/03/24	2.5	30.92	4	30.86	30.70	-1.5	7,596	-0.02%
2023/03/23	32.2	30.70	0	0.00	30.85	32.2	7,590	0.42%
2023/03/22	0.2	31.05	1	30.90	30.90	-0.8	7,621	-0.01%
2023/03/20	0.1	31.15	0	0.00	31.15	0.1	7,700	0.00%
2023/03/17	20	30.87	20	31.06	30.90	0	7,780	0.00%
2023/03/16	0	32.10	0	0.00	32.00	0	7,659	0.00%
2023/03/15	0	32.50	2	32.15	32.10	-2	7,697	-0.03%
2023/03/14	0	32.95	10	32.54	32.40	-10	7,617	-0.13%
2023/03/13	1	32.80	21	32.77	32.95	-20	7,616	-0.26%
2023/03/10	0	0.00	37.1	33.13	33.20	-37.1	7,638	-0.49%
2023/03/09	5	33.60	1	33.50	33.50	4	7,771	0.05%
2023/03/08	2	34.05	0.3	34.45	34.05	1.8	7,851	0.02%
2023/03/07	13	34.07	0.5	34.10	34.20	12.5	7,917	0.16%
2023/03/06	1	34.00	3	34.02	34.00	-2	7,994	-0.03%
2023/03/03	0	0.00	4	33.85	33.95	-4	8,029	-0.05%
2023/03/02	0	0.00	3	33.70	33.80	-3	8,226	-0.04%
2023/02/24	0	0.00	1	33.60	33.60	-1	8,245	-0.01%
2023/02/23	1	33.50	0	0.00	33.45	1	8,257	0.01%
2023/02/22	0	0.00	2	33.55	33.55	-2	8,407	-0.02%
2023/02/21	0	33.55	35	33.38	33.60	-35	8,485	-0.41%
2023/02/20	0	0.00	2.8	34.01	34.00	-2.8	8,682	-0.03%
2023/02/17	2	34.30	3	34.28	34.30	-1	9,622	-0.01%
2023/02/16	0	0.00	2.1	34.40	34.65	-2.1	10,137	-0.02%
2023/02/15	2	34.15	2	34.65	34.15	0	10,058	0.00%
2023/02/14	4	34.05	6	34.28	34.45	-2	9,966	-0.02%
2023/02/13	2	33.60	0	0.00	33.60	2	9,877	0.02%
2023/02/10	0	0.00	3	33.30	33.20	-3	9,839	-0.03%
2023/02/09	1	33.60	2	33.58	33.45	-1	9,850	-0.01%
2023/02/07	2	33.30	0	0.00	33.30	2	9,814	0.02%
2023/02/03	0	0.00	2	33.80	33.95	-2	9,773	-0.02%
2023/02/01	1	34.05	2	33.95	33.85	-1	9,620	-0.01%
2023/01/31	6	34.62	1	34.60	34.30	5	9,490	0.05%
2023/01/30	6	33.90	0	0.00	34.25	6	9,289	0.06%
2023/01/17	0	0.00	1	34.15	34.30	-1	9,088	-0.01%
2023/01/16	5	34.05	0	0.00	33.90	5	9,036	0.06%
2023/01/13	1	34.30	2	34.35	34.15	-1	9,061	-0.01%
2023/01/12	0.1	33.85	0	0.00	33.95	0.1	9,281	0.00%
2023/01/11	0	33.95	1	34.00	33.85	-1	9,243	-0.01%
2023/01/10	1.1	33.97	0	0.00	34.25	1.1	9,240	0.01%
2023/01/09	0	0.00	3	34.03	34.10	-3	9,203	-0.03%
2023/01/05	2	33.55	0	0.00	33.50	2	9,193	0.02%
2023/01/04	5	33.80	26	33.96	33.95	-21	9,191	-0.23%
2023/01/03	0	33.90	0	0.00	33.50	0	9,182	0.00%
2022/12/30	2.1	34.36	5	34.16	34.20	-2.9	9,130	-0.03%
2022/12/29	0	32.95	2	33.25	33.90	-2	9,007	-0.02%
2022/12/28	0	33.80	1.1	33.80	33.80	-1.1	8,966	-0.01%
2022/12/27	1	33.99	4	34.00	33.90	-3	8,975	-0.03%
2022/12/26	2	33.75	0	0.00	33.70	2	8,991	0.02%
2022/12/23	2.1	33.71	2	33.83	34.05	0.1	9,116	0.00%
2022/12/22	2	33.90	4	33.95	33.90	-2	9,247	-0.02%
2022/12/21	1	33.50	3	33.30	33.40	-2	9,109	-0.02%
2022/12/20	1	32.75	2	33.10	32.90	-1	9,028	-0.01%
2022/12/19	0	0.00	3	33.33	33.30	-3	8,954	-0.03%
2022/12/16	6	32.71	5	32.85	32.75	1	8,856	0.01%
2022/12/15	10	32.90	15	33.24	33.30	-5	8,812	-0.06%
2022/12/14	0	0.00	235	33.00	33.00	-235	8,796	-2.67%	大賣/鉅額交易
2022/12/12	2	32.78	0	0.00	32.90	2	8,656	0.02%
2022/12/09	2	33.00	1	33.00	33.05	1	8,702	0.01%
2022/12/08	0	0.00	11	32.93	33.40	-11	8,639	-0.13%
2022/12/07	0	0.00	4	32.50	32.40	-4	8,457	-0.05%
2022/12/06	1	32.50	0	0.00	32.30	1	8,525	0.01%
2022/12/05	1	32.65	1	32.85	32.55	0	8,548	0.00%
2022/12/02	4	32.58	1	32.75	32.55	3	8,611	0.03%
2022/12/01	1	32.55	0	32.70	32.60	1	8,585	0.01%
2022/11/30	0	32.25	0	0.00	32.25	0	8,446	0.00%
2022/11/29	0	31.85	0	0.00	32.30	0	8,323	0.00%
2022/11/25	0	0.00	1	31.70	31.70	-1	8,255	-0.01%
2022/11/24	8	31.64	8	31.71	31.60	0	8,281	0.00%
2022/11/23	1	32.30	19	32.29	32.45	-18	8,145	-0.22%
2022/11/22	0	0.00	4	32.16	32.35	-4	8,128	-0.05%
2022/11/21	2	32.10	0.1	32.10	32.20	2	8,075	0.02%
2022/11/18	15	32.68	4	32.38	32.35	11	8,015	0.14%
2022/11/17	2	32.60	14	32.16	32.35	-12	7,835	-0.15%
2022/11/16	12	32.21	4	32.13	32.20	8	7,714	0.10%
2022/11/15	27	32.16	33	32.16	32.85	-6	7,443	-0.08%
2022/11/14	2	31.20	17	31.26	31.75	-15	6,511	-0.23%
2022/11/11	5	28.70	3	28.90	28.90	2	6,012	0.03%
2022/11/10	5	28.45	2	28.40	28.35	3	5,982	0.05%
2022/11/09	0	0.00	0.6	28.75	28.70	-0.6	6,081	-0.01%
2022/11/04	0	27.80	0	0.00	28.00	0	6,371	0.00%
2022/11/03	0	27.95	0	0.00	27.75	0	6,373	0.00%
2022/11/02	0	0.00	3	28.10	28.20	-3	6,352	-0.05%
2022/11/01	0.1	28.05	10	28.00	28.05	-9.9	6,367	-0.16%
2022/10/31	1	27.25	1	27.65	27.25	0	6,337	0.00%
2022/10/26	0.1	27.30	0	0.00	27.45	0.1	6,426	0.00%
2022/10/25	2.1	27.62	2	28.00	27.50	0.1	6,446	0.00%
2022/10/21	10	27.60	0	0.00	27.60	10	6,571	0.15%
2022/10/20	0	27.30	1	27.10	28.10	-1	6,577	-0.02%
2022/10/18	1	27.85	0	0.00	28.05	1	6,454	0.02%
2022/10/17	0	0.00	10	27.70	27.70	-10	6,913	-0.14%
2022/10/14	10	27.60	0	0.00	27.65	10	7,764	0.13%
2022/10/13	0	0.00	12	27.30	27.20	-12	8,007	-0.15%
2022/10/12	10	27.95	0	0.00	27.85	10	8,092	0.12%
2022/10/11	0.1	27.30	0	0.00	27.20	0.1	8,176	0.00%
2022/10/07	0.1	27.80	0	0.00	27.75	0.1	8,142	0.00%
2022/10/06	0	27.95	0	0.00	27.90	0	8,139	0.00%
2022/10/05	1	28.25	0	0.00	28.10	1	8,150	0.01%
2022/10/03	3.1	27.80	0	0.00	27.75	3.1	8,291	0.04%
2022/09/30	0	28.90	0	0.00	28.50	0	8,389	0.00%
2022/09/29	2	29.45	4.6	29.11	29.60	-2.6	8,415	-0.03%
2022/09/28	7.1	28.88	0	0.00	28.05	7.1	8,293	0.09%
2022/09/27	5	28.55	15	28.50	28.75	-10	8,307	-0.12%
2022/09/26	8	28.21	10	28.15	28.30	-2	8,345	-0.02%
2022/09/23	13	28.97	0	0.00	29.05	13	8,419	0.15%
2022/09/22	2	29.18	0	0.00	29.10	2	8,454	0.02%
2022/09/21	3	30.10	0.2	30.11	30.05	2.8	8,428	0.03%
2022/09/20	0	0.00	71.1	30.30	30.50	-71.1	8,373	-0.85%
2022/09/19	1.1	29.56	10.2	29.60	29.65	-9	8,327	-0.11%
2022/09/16	1.1	29.99	1	29.95	30.10	0.1	8,368	0.00%
2022/09/15	1	30.20	1.2	30.38	30.20	-0.2	8,302	0.00%
2022/09/14	0	0.00	50	29.90	30.20	-50	8,269	-0.60%
2022/09/13	1	30.20	37	30.42	30.35	-36	8,232	-0.44%
2022/09/12	1	28.90	0.6	29.66	29.85	0.4	8,082	0.00%
2022/09/08	0	0.00	2	29.05	29.10	-2	8,127	-0.02%
2022/09/07	1	27.85	1	27.70	27.75	0	8,038	0.00%
2022/09/06	0.1	28.10	20	28.60	28.20	-19.9	8,023	-0.25%
2022/09/02	0	28.90	0	0.00	28.55	0	8,033	0.00%
2022/09/01	0	28.90	10	28.60	29.05	-10	8,016	-0.12%
2022/08/31	0	28.80	0	0.00	29.00	0	7,968	0.00%
2022/08/30	1	28.85	0	0.00	28.80	1	8,062	0.01%
2022/08/29	0.1	28.55	10	28.55	28.55	-9.9	8,047	-0.12%
2022/08/26	10	29.20	0	0.00	29.25	10	8,065	0.12%
2022/08/25	11	29.05	1	29.05	29.20	10	8,083	0.12%
2022/08/23	0	28.95	1	28.90	28.95	-1	8,513	-0.01%
2022/08/22	50	28.98	1	28.90	28.90	49	8,550	0.57%
2022/08/19	0	0.00	1	29.00	29.00	-1	8,553	-0.01%
2022/08/17	10	28.90	6	29.10	29.10	4	8,494	0.05%
2022/08/16	0.1	28.95	7	28.91	28.75	-6.9	8,460	-0.08%
2022/08/15	1	29.05	1	29.10	29.10	0	8,378	0.00%
2022/08/12	7	28.34	0	0.00	28.40	7	8,207	0.09%
2022/08/05	0	0.00	1	26.70	26.95	-1	8,380	-0.01%
2022/08/04	3.3	26.32	0	0.00	26.30	3.3	8,421	0.04%
2022/08/03	2	26.55	0	0.00	26.50	2	8,464	0.02%
2022/08/02	0	26.95	0	0.00	26.85	0	8,437	0.00%
2022/08/01	5	27.10	3.2	26.86	27.05	1.8	8,445	0.02%
2022/07/29	12.2	26.86	0	0.00	26.80	12.2	8,488	0.14%
2022/07/27	0	27.45	60	27.43	27.55	-60	8,366	-0.72%
2022/07/26	0.5	27.85	10	28.00	27.85	-9.5	8,303	-0.11%
2022/07/25	7	27.63	36	27.80	27.60	-29	8,244	-0.35%
2022/07/22	7.2	27.04	15	26.94	27.50	-7.8	8,195	-0.10%
2022/07/21	157.2	26.11	52	26.44	26.55	105.2	7,790	1.35%	大買/鉅額交易
2022/07/20	1	28.20	38	28.17	27.70	-37	7,145	-0.52%
2022/07/19	1	27.50	30	27.80	27.95	-29	7,110	-0.41%
2022/07/18	0.5	27.70	8	27.53	27.55	-7.6	7,166	-0.11%
2022/07/15	3	27.25	0	0.00	27.20	3	7,370	0.04%
2022/07/14	1	27.45	0	0.00	27.55	1	7,456	0.01%
2022/07/12	2	27.08	0	0.00	27.15	2	7,434	0.03%
2022/07/11	0	0.00	11	27.60	27.55	-11	7,355	-0.15%
2022/07/08	15	28.67	0	0.00	28.70	15	7,164	0.21%
2022/07/07	62	28.59	11	28.81	28.65	51	7,026	0.73%
2022/07/06	1	28.60	0	0.00	28.55	1	6,867	0.01%
2022/07/05	5	28.95	1	29.10	28.95	4	6,795	0.06%
2022/07/04	5	28.76	5	28.65	28.65	0	6,706	0.00%
2022/07/01	81	28.90	7	29.17	28.70	74	6,695	1.11%
2022/06/30	1.1	29.77	2	29.65	29.50	-0.9	6,610	-0.01%
2022/06/29	15	30.27	123	30.10	30.00	-108	6,546	-1.65%	大賣/鉅額交易
2022/06/28	28	30.85	0	0.00	30.65	28	6,504	0.43%
2022/06/24	0	0.00	19	30.93	30.80	-19	6,506	-0.29%
2022/06/23	5	30.45	0	0.00	30.50	5	6,504	0.08%
2022/06/22	5	30.70	0	0.00	30.70	5	6,498	0.08%
2022/06/21	0	0.00	15	30.50	30.65	-15	6,500	-0.23%
2022/06/20	15	30.42	0	0.00	30.15	15	6,511	0.23%
2022/06/17	0	0.00	16	30.66	30.75	-16	6,522	-0.25%
2022/06/16	5	30.65	4	30.95	30.50	1	6,450	0.02%
2022/06/15	3	30.85	0	0.00	30.75	3	6,505	0.05%
2022/06/14	3	30.90	10	30.88	30.70	-7	6,609	-0.11%
2022/06/13	11	30.57	0	0.00	30.55	11	6,675	0.16%
2022/06/10	42	31.38	50	31.25	31.25	-8	6,702	-0.12%
2022/06/09	50	31.82	0	0.00	31.75	50	6,711	0.75%
2022/06/08	10.1	31.80	25	31.86	31.90	-14.9	6,718	-0.22%
2022/06/07	0	0.00	3	31.35	31.45	-3	6,607	-0.05%
2022/06/06	0	0.00	10	31.50	31.40	-10	6,581	-0.15%
2022/06/01	0	0.00	13	31.38	31.25	-13	6,852	-0.19%
2022/05/31	0	0.00	10	31.30	31.30	-10	6,787	-0.15%
2022/05/30	1	30.25	10	30.33	30.35	-9	6,424	-0.14%
2022/05/27	1.2	29.78	0	0.00	29.75	1.2	6,405	0.02%
2022/05/24	17	29.07	0	0.00	29.00	17	6,666	0.25%
2022/05/20	2	29.35	0	0.00	29.30	2	6,682	0.03%
2022/05/19	1	29.15	0	0.00	29.10	1	6,695	0.01%
2022/05/18	24	29.96	0	0.00	29.90	24	6,687	0.36%
2022/05/17	2	29.65	0	0.00	29.65	2	6,827	0.03%
2022/05/16	10	29.40	0	0.00	29.60	10	6,825	0.15%
2022/05/13	1	29.05	5.3	28.91	29.00	-4.3	6,772	-0.06%
2022/05/12	9	29.36	21	29.36	29.00	-12	6,675	-0.18%
2022/05/11	14.3	29.33	6	29.64	29.50	8.3	6,638	0.13%
2022/05/10	3	29.83	1	29.95	30.05	2	6,568	0.03%
2022/05/09	11	30.02	13.8	30.03	30.00	-2.8	6,549	-0.04%
2022/05/06	0	0.00	1	30.85	30.85	-1	6,517	-0.02%
2022/05/05	0	0.00	1	31.50	31.55	-1	6,481	-0.02%
2022/05/03	1.1	30.95	2	31.10	31.15	-0.9	6,489	-0.01%
2022/04/29	10	30.98	3	31.13	30.95	7	6,510	0.11%
2022/04/28	4	30.85	0	0.00	31.05	4	6,547	0.06%
2022/04/27	6	31.09	0	0.00	31.05	6	6,549	0.09%
2022/04/26	1	32.05	0	0.00	31.90	1	6,488	0.02%
2022/04/25	2	31.55	2	31.30	31.30	0	6,284	0.00%
2022/04/22	2.2	32.26	18	32.38	32.60	-15.8	6,055	-0.26%
2022/04/21	12	32.38	32	32.38	32.40	-20	5,908	-0.34%
2022/04/19	32	30.82	0	0.00	30.50	32	5,509	0.58%
2022/04/18	1.2	30.82	0	0.00	30.65	1.2	5,544	0.02%
2022/04/14	1	31.30	0	0.00	31.30	1	5,646	0.02%
2022/04/13	21	31.22	0	0.00	31.15	21	5,670	0.37%
2022/04/12	0.2	30.88	0	0.00	30.75	0.2	5,697	0.00%
2022/04/11	1.3	31.20	5	31.15	31.10	-3.7	5,680	-0.07%
2022/04/07	5.1	31.50	0	0.00	31.05	5.1	5,707	0.09%
2022/04/06	4	31.70	0	0.00	31.90	4	5,645	0.07%
2022/04/01	2	31.53	10	31.55	31.65	-8	5,596	-0.14%
2022/03/31	0	0.00	90	31.60	31.55	-90	5,583	-1.61%
2022/03/30	1	31.55	21	31.55	31.50	-20	5,546	-0.36%
2022/03/29	2	31.20	0	0.00	31.30	2	5,470	0.04%
2022/03/28	5.1	30.88	0	0.00	31.00	5.1	5,471	0.09%
2022/03/25	0	0.00	1	31.35	31.35	-1	5,418	-0.02%
2022/03/24	10	31.40	0	0.00	31.45	10	5,436	0.18%
2022/03/23	2	31.60	0	0.00	31.55	2	5,467	0.04%
2022/03/22	0	0.00	3	31.50	31.50	-3	5,453	-0.06%
2022/03/21	7	31.39	5	31.55	31.35	2	5,454	0.04%
2022/03/18	21	31.15	0	0.00	30.95	21	5,400	0.39%
2022/03/17	179	31.20	12	30.97	31.20	167	5,442	3.07%	大買/鉅額交易
2022/03/16	30.1	29.90	0	0.00	30.25	30.1	5,364	0.56%
2022/03/15	36	30.01	0	0.00	29.95	36	5,320	0.68%
2022/03/14	12.2	30.19	0	0.00	30.20	12.2	5,336	0.23%
2022/03/11	40	30.24	0	0.00	30.20	40	5,365	0.75%
2022/03/10	14	30.57	0	0.00	30.70	14	5,337	0.26%
2022/03/09	3	30.00	0	0.00	30.05	3	5,312	0.06%
2022/03/08	17.3	30.05	0	0.00	29.85	17.3	5,272	0.33%
2022/03/07	5.2	30.84	1	30.80	30.70	4.2	5,152	0.08%
2022/03/04	0	0.00	20	32.05	32.00	-20	5,176	-0.39%
2022/03/03	1	32.35	1	32.35	32.35	0	5,196	0.00%
2022/02/25	3	31.92	0	0.00	32.10	3	5,165	0.06%
2022/02/24	28.7	32.30	4	32.23	32.10	24.7	5,081	0.49%
2022/02/23	0	0.00	3	32.87	32.90	-3	4,986	-0.06%
2022/02/22	0	0.00	1	32.90	32.90	-1	5,014	-0.02%
2022/02/21	2	33.35	0	0.00	33.30	2	5,007	0.04%
2022/02/17	68	33.33	1	33.10	33.35	67	4,966	1.35%
2022/02/14	2.1	32.20	30	32.20	32.15	-27.9	4,748	-0.59%
2022/02/11	0	0.00	1	32.95	32.75	-1	4,742	-0.02%
2022/02/10	0	0.00	1	32.85	33.00	-1	4,786	-0.02%
2022/02/09	11	32.65	0	0.00	32.90	11	4,780	0.23%
2022/01/25	0.1	31.95	0	0.00	31.95	0.1	4,872	0.00%
2022/01/21	6	32.78	0	0.00	32.80	6	4,839	0.12%
2022/01/20	0	0.00	1	32.90	33.20	-1	4,784	-0.02%
2022/01/19	1	32.55	0	0.00	32.55	1	4,851	0.02%
2022/01/12	1	32.45	1	32.30	32.45	0	5,150	0.00%
2022/01/11	31.2	32.25	3	32.27	32.20	28.2	5,137	0.55%
2022/01/10	15	32.30	31	32.50	32.35	-16	5,102	-0.31%
2022/01/06	0	0.00	2	32.95	32.85	-2	5,035	-0.04%
2022/01/04	0	0.00	1	32.90	32.80	-1	5,129	-0.02%
2022/01/03	0	0.00	2	33.35	32.80	-2	5,158	-0.04%
2021/12/29	10	33.25	1	33.30	33.25	9	5,219	0.17%
2021/12/24	0	0.00	5.4	32.87	32.95	-5.4	5,391	-0.10%
2021/12/23	4	32.65	0	0.00	32.70	4	5,462	0.07%
2021/12/20	3.2	32.54	0	0.00	32.35	3.2	5,614	0.06%
2021/12/17	2	32.60	0	0.00	32.50	2	5,665	0.04%
2021/12/16	2	32.68	0	0.00	32.60	2	5,661	0.04%
2021/12/15	7	32.75	0	0.00	32.70	7	5,722	0.12%
2021/12/13	0	0.00	2	33.23	33.00	-2	5,812	-0.03%
2021/12/09	1	33.85	0	0.00	34.00	1	5,751	0.02%
2021/12/08	0	0.00	0.5	33.85	33.95	-0.5	5,866	-0.01%
2021/12/07	0	0.00	1	33.15	33.30	-1	5,791	-0.02%
2021/12/03	0.5	32.90	0	0.00	32.70	0.5	5,831	0.01%
2021/12/02	2.5	32.46	0	0.00	32.50	2.5	5,807	0.04%
2021/12/01	5.1	32.50	0	0.00	32.50	5.1	5,831	0.09%
2021/11/30	16	32.80	0	0.00	32.05	16	5,852	0.27%
2021/11/29	0.1	33.00	0	0.00	32.75	0.1	5,690	0.00%
2021/11/26	0	0.00	1	33.55	33.25	-1	5,718	-0.02%
2021/11/25	1.3	33.87	0	0.00	33.95	1.3	5,753	0.02%
2021/11/24	0	0.00	2.1	33.95	34.00	-2.1	5,811	-0.04%
2021/11/23	4	34.09	1.1	34.16	33.80	2.9	5,893	0.05%
2021/11/22	7	34.37	0	0.00	34.35	7	5,990	0.12%
2021/11/19	8	34.79	20.6	34.72	34.70	-12.6	6,017	-0.21%
2021/11/18	0	0.00	1	34.80	34.95	-1	6,019	-0.02%
2021/11/17	3	34.67	0	0.00	34.65	3	6,003	0.05%
2021/11/16	0.5	34.75	11	34.75	34.85	-10.5	6,028	-0.17%
2021/11/15	2	34.83	44	34.99	34.75	-42	6,128	-0.69%
2021/11/12	0	0.00	30	34.45	34.40	-30	6,149	-0.49%
2021/11/10	5	34.79	11	34.86	34.75	-6	6,296	-0.10%
2021/11/09	20	34.80	10	34.80	34.90	10	6,339	0.16%
2021/11/03	2.1	33.90	0	0.00	33.95	2.1	6,353	0.03%
2021/11/02	1.1	33.85	0	0.00	33.85	1.1	6,346	0.02%
2021/11/01	0	0.00	6	34.38	34.40	-6	6,256	-0.10%
2021/10/29	1	34.10	1	34.15	34.10	0	6,284	0.00%
2021/10/28	0	0.00	2	34.95	34.60	-2	6,258	-0.03%
2021/10/27	2	35.23	4	34.95	35.10	-2	6,254	-0.03%
2021/10/26	8	34.87	4.2	34.61	35.00	3.8	6,157	0.06%
2021/10/25	0	0.00	1	33.65	33.65	-1	6,004	-0.02%
2021/10/22	5	33.89	0	0.00	33.70	5	6,100	0.08%
2021/10/21	2	33.95	1	34.05	34.00	1	6,060	0.02%
2021/10/20	1	33.55	0	0.00	33.55	1	5,915	0.02%
2021/10/19	0.1	33.32	0	0.00	33.30	0.1	5,954	0.00%
2021/10/14	5	32.64	1	32.65	32.60	4	6,138	0.07%
2021/10/13	1	32.20	0	0.00	32.35	1	6,277	0.02%
2021/10/12	4	32.30	0	0.00	32.40	4	6,313	0.06%
2021/10/07	1.3	33.18	20	33.28	33.25	-18.7	6,393	-0.29%
2021/10/06	14.1	33.01	0	0.00	32.60	14.1	6,504	0.22%
2021/10/05	0	0.00	2	32.83	32.90	-2	6,602	-0.03%
2021/10/04	0	0.00	2	33.40	33.15	-2	6,750	-0.03%
2021/10/01	1	33.25	6	33.13	33.05	-5	6,872	-0.07%
2021/09/29	2	33.18	0.1	33.30	33.45	1.9	6,945	0.03%
2021/09/28	14	33.72	2	33.60	33.60	12	6,978	0.17%
2021/09/27	6	33.88	6	34.02	33.80	0	7,058	0.00%
2021/09/24	30	33.83	15	34.00	33.70	15	7,367	0.20%
2021/09/23	21.1	33.94	2	33.85	34.05	19.1	7,770	0.25%
2021/09/22	54	33.20	1	33.00	33.00	53	7,854	0.67%
2021/09/17	16	33.73	0	0.00	34.10	16	7,993	0.20%
2021/09/16	31	33.60	0	0.00	33.75	31	8,017	0.39%
2021/09/15	5	33.73	3	33.80	33.70	2	8,062	0.02%
2021/09/14	9	33.88	0	0.00	33.95	9	8,094	0.11%
2021/09/13	5	33.78	3	33.68	34.05	2	8,094	0.02%
2021/09/10	4	32.66	0	0.00	32.80	4	8,056	0.05%
2021/09/09	4	31.89	0	0.00	32.50	4	8,238	0.05%
2021/09/08	2	32.00	0	0.00	31.95	2	8,235	0.02%
2021/09/07	3	32.32	0	0.00	32.35	3	8,257	0.04%
2021/09/06	18	32.52	0	0.00	32.35	18	8,323	0.22%
2021/09/03	12	32.65	0	0.00	32.75	12	8,440	0.14%
2021/09/02	8	32.48	0	0.00	32.55	8	8,444	0.09%
2021/09/01	23	33.00	3	33.10	32.95	20	8,526	0.23%
2021/08/31	13	32.36	0	0.00	32.95	13	8,590	0.15%
2021/08/30	3	32.32	2	32.40	32.60	1	8,772	0.01%
2021/08/27	24	32.36	0	0.00	32.35	24	9,011	0.27%
2021/08/26	2	32.23	0	0.00	31.95	2	9,168	0.02%
2021/08/25	1	32.75	17	32.75	32.75	-16	9,145	-0.17%
2021/08/24	0	0.00	2	32.50	32.70	-2	9,257	-0.02%
2021/08/23	6	32.49	0	0.00	32.50	6	9,611	0.06%
2021/08/20	1	32.70	0	0.00	32.50	1	9,818	0.01%
2021/08/19	4	32.86	0	0.00	32.50	4	10,201	0.04%
2021/08/18	1	32.75	3	33.00	33.30	-2	10,372	-0.02%
2021/08/17	3	33.25	1	33.45	32.70	2	10,588	0.02%
2021/08/16	1	33.55	0	0.00	33.60	1	10,836	0.01%
2021/08/13	8	33.93	3	33.80	33.80	5	10,948	0.05%
2021/08/10	9	34.57	0	0.00	34.60	9	11,612	0.08%
2021/08/09	2	34.60	2	35.10	35.15	0	11,826	0.00%
2021/08/06	4	35.28	9	35.35	35.20	-5	11,905	-0.04%
2021/08/03	7	35.03	3	35.00	35.20	4	12,515	0.03%
2021/07/28	10	35.20	0	0.00	35.25	10	12,667	0.08%
2021/07/27	2	35.58	0	0.00	35.80	2	12,822	0.02%
2021/07/26	4	35.70	0	0.00	35.65	4	13,103	0.03%
2021/07/23	3	35.77	0	0.00	35.80	3	13,342	0.02%
2021/07/22	7	35.55	0	0.00	35.80	7	13,710	0.05%
2021/07/21	0	0.00	1	36.35	35.90	-1	13,726	-0.01%
2021/07/20	1	36.65	10	36.65	36.35	-9	13,723	-0.07%
2021/07/19	4	37.00	2	36.85	37.05	2	13,748	0.01%
2021/07/16	1	37.50	3	37.62	37.70	-2	13,846	-0.01%
2021/07/14	5	37.47	2	37.40	37.15	3	13,869	0.02%
2021/07/13	8	38.21	14	38.20	38.15	-6	13,985	-0.04%
2021/07/12	5	38.50	1	38.60	38.60	4	14,026	0.03%
2021/07/09	1	38.75	0	0.00	38.75	1	14,034	0.01%
2021/07/08	0	0.00	5	38.08	38.15	-5	14,000	-0.04%
2021/07/07	10	37.86	2	37.83	37.90	8	14,048	0.06%
2021/07/06	0	0.00	1	37.75	38.05	-1	13,988	-0.01%
2021/07/05	0	0.00	13	38.01	38.05	-13	14,059	-0.09%
2021/07/02	5	38.38	5	38.45	38.10	0	13,988	0.00%
2021/07/01	23	39.40	3.5	39.04	38.55	19.5	13,949	0.14%
2021/06/30	9	38.87	9	39.11	39.30	0	13,720	0.00%
2021/06/29	2.5	37.69	1	37.70	37.65	1.5	13,289	0.01%
2021/06/28	6	38.42	4.2	38.69	38.15	1.8	13,265	0.01%
2021/06/25	2	37.90	6.3	37.84	37.55	-4.3	13,125	-0.03%
2021/06/24	0	0.00	1	37.00	36.85	-1	13,099	-0.01%
2021/06/21	0	0.00	2	36.25	35.90	-2	13,422	-0.01%
2021/06/18	4	36.44	6	36.46	36.25	-2	13,354	-0.01%
2021/06/17	7	36.45	0	0.00	36.35	7	13,270	0.05%
2021/06/15	2	36.58	0	0.00	36.40	2	13,571	0.01%
2021/06/11	5.5	36.96	5.2	37.48	36.90	0.3	13,716	0.00%
2021/06/10	2	37.40	2	37.25	37.35	0	13,723	0.00%
2021/06/09	0	0.00	25.2	38.00	37.35	-25.2	13,743	-0.18%
2021/06/08	0	0.00	10	38.68	38.35	-10	13,778	-0.07%
2021/06/07	15	38.56	29	37.89	39.00	-14	14,019	-0.10%
2021/06/04	22	39.13	25.2	38.29	38.05	-3.2	13,859	-0.02%
2021/06/03	2	38.15	10.3	38.08	38.50	-8.3	13,728	-0.06%
2021/06/02	8	37.60	3	37.97	37.85	5	13,682	0.04%
2021/06/01	4	37.64	12	37.80	37.80	-8	13,625	-0.06%
2021/05/31	14.2	37.32	5	37.37	37.65	9.2	13,578	0.07%
2021/05/28	3.2	38.16	207	38.25	38.25	-203.8	13,299	-1.53%	大賣/鉅額交易
2021/05/27	28	38.30	60.1	38.14	38.35	-32.1	13,175	-0.24%
2021/05/26	7	37.60	81	37.58	37.80	-74	12,960	-0.57%
2021/05/25	62	37.47	53	37.01	37.00	9	12,783	0.07%
2021/05/24	116	36.99	127	36.83	36.80	-11	12,634	-0.09%	大買/大賣/
2021/05/21	21	36.13	66	35.88	36.10	-45	12,440	-0.36%
2021/05/20	10	35.62	8	35.54	35.70	2	12,310	0.02%
2021/05/19	18	34.77	12	35.15	35.35	6	12,171	0.05%
2021/05/18	1	32.70	18	33.95	34.25	-17	11,971	-0.14%
2021/05/17	8	31.23	4	32.43	31.65	4	11,800	0.03%
2021/05/14	19	31.38	9	31.37	31.50	10	11,559	0.09%
2021/05/13	23	30.17	3	30.92	30.70	20	11,453	0.17%
2021/05/12	5	31.03	3	30.65	30.85	2	11,283	0.02%
2021/05/11	14	34.73	61	34.32	33.65	-47	11,051	-0.43%
2021/05/10	16	35.05	18	34.43	35.00	-2	10,948	-0.02%
2021/05/07	36	34.13	25	33.75	34.20	11	10,994	0.10%
2021/05/06	2	33.90	16	33.58	33.55	-14	11,031	-0.13%
2021/05/05	4	33.66	2	33.75	33.45	2	11,029	0.02%
2021/05/04	180	33.47	215	33.13	33.05	-35	11,013	-0.32%	大買/大賣/
2021/05/03	36	34.25	23	34.49	34.90	13	10,788	0.12%
2021/04/29	44	36.10	56	35.82	35.60	-12	10,561	-0.11%
2021/04/28	38	37.22	69	37.02	37.50	-31	10,340	-0.30%
2021/04/27	4	35.86	2	35.80	35.85	2	10,164	0.02%
2021/04/23	1.1	34.90	6	34.97	35.00	-4.9	10,138	-0.05%
2021/04/22	22	35.44	4	35.58	35.00	18	10,142	0.18%
2021/04/21	6	36.07	7	36.23	36.25	-1	10,063	-0.01%
2021/04/20	20.1	35.98	19	36.28	36.50	1.1	10,093	0.01%
2021/04/19	19	36.04	219	35.98	36.15	-200	10,331	-1.94%	大賣/鉅額交易
2021/04/16	88	35.08	8.1	35.18	35.40	79.9	10,404	0.77%
2021/04/15	33	34.80	8	34.69	34.50	25	10,405	0.24%
2021/04/14	96	34.44	2	34.10	34.10	94	10,344	0.91%
2021/04/13	14	34.96	18	35.00	34.25	-4	10,358	-0.04%
2021/04/12	13	34.25	3	34.30	34.35	10	10,205	0.10%
2021/04/09	7	34.01	23	33.87	34.15	-16	10,219	-0.16%
2021/04/08	10	33.45	21	33.36	33.50	-11	10,166	-0.11%
2021/04/07	1	33.30	13	33.44	33.55	-12	10,223	-0.12%
2021/04/06	2	33.75	6	33.63	33.40	-4	10,212	-0.04%
2021/04/01	0	0.00	7	33.14	33.15	-7	10,136	-0.07%
2021/03/31	4	33.11	13	32.99	33.00	-9	10,091	-0.09%
2021/03/30	5	33.20	3	33.13	33.10	2	9,992	0.02%
2021/03/29	5	33.00	5	33.10	33.10	0	10,029	0.00%
2021/03/26	10	32.89	31	32.86	32.95	-21	10,034	-0.21%
2021/03/25	4	32.30	12	32.25	32.30	-8	9,869	-0.08%
2021/03/24	17	31.94	5	32.74	31.85	12	9,895	0.12%
2021/03/23	2	32.55	4	32.52	32.35	-2	9,807	-0.02%
2021/03/19	4	32.29	18	32.36	32.50	-14	10,043	-0.14%
2021/03/18	2	32.95	14	33.11	33.10	-12	9,850	-0.12%
2021/03/17	4	33.10	3	32.85	32.95	1	9,958	0.01%
2021/03/16	7	32.76	6	32.78	32.75	1	10,270	0.01%
2021/03/15	1	32.26	11	32.32	32.30	-10	10,274	-0.10%
2021/03/12	5.3	31.98	28	32.07	32.15	-22.7	10,378	-0.22%
2021/03/11	55	31.99	50	32.12	32.25	5	10,357	0.05%
2021/03/10	1	31.25	2	31.00	31.00	-1	10,132	-0.01%
2021/03/09	3	31.07	2	30.80	31.10	1	10,283	0.01%
2021/03/08	7	30.78	46	30.94	30.50	-39	10,323	-0.38%
2021/03/05	2	30.70	12	30.24	30.50	-10	10,312	-0.10%
2021/03/04	13	30.34	0	0.00	30.40	13	10,968	0.12%
2021/03/03	1	30.05	10	30.37	30.30	-9	11,056	-0.08%
2021/03/02	2	30.00	0	0.00	29.80	2	11,088	0.02%
2021/02/26	13	30.15	2	30.25	30.20	11	11,149	0.10%
2021/02/25	2	30.50	15	30.63	30.70	-13	11,298	-0.12%
2021/02/24	18	30.41	14	30.47	30.35	4	11,589	0.03%
2021/02/23	9	30.22	1	30.05	30.30	8	11,911	0.07%
2021/02/22	15	29.61	3	29.55	29.65	12	12,299	0.10%
2021/02/18	9	29.53	6	29.53	29.55	3	13,063	0.02%
2021/02/17	1	29.00	2	29.23	29.05	-1	13,357	-0.01%
2021/02/05	2	28.65	0	0.00	28.80	2	13,536	0.01%
2021/02/03	3.1	28.94	0	0.00	29.00	3.1	14,616	0.02%
2021/02/02	15	29.15	8	29.18	29.30	7	15,489	0.05%
2021/01/29	7.1	28.35	0	0.00	28.00	7.1	15,437	0.05%
2021/01/28	4	29.03	13	29.01	28.85	-9	15,340	-0.06%
2021/01/27	20	28.90	0	0.00	28.75	20	15,262	0.13%
2021/01/26	11	28.67	0	0.00	28.90	11	15,242	0.07%
2021/01/22	5	28.30	5	28.60	28.50	0	15,340	0.00%
2021/01/21	7	28.46	3	28.50	28.45	4	15,323	0.03%
2021/01/20	35.2	28.30	10	28.60	28.25	25.2	15,336	0.16%
2021/01/19	1	29.20	0	0.00	29.10	1	15,105	0.01%
2021/01/18	1	28.95	3	29.00	29.20	-2	15,069	-0.01%
2021/01/15	12	29.15	4	29.13	29.30	8	15,015	0.05%
2021/01/14	6	29.12	1	29.10	29.05	5	15,025	0.03%
2021/01/13	22	29.36	28	29.42	29.50	-6	14,944	-0.04%
2021/01/12	42.1	29.22	65	29.25	29.05	-22.9	14,870	-0.15%
2021/01/11	17.2	30.31	46	30.22	30.20	-28.8	14,524	-0.20%
2021/01/08	7	30.46	2	30.53	31.00	5	14,350	0.03%
2021/01/07	0	0.00	3	30.70	30.85	-3	14,180	-0.02%
2021/01/06	16	30.81	1.1	30.71	30.75	14.9	14,119	0.11%
2021/01/05	13	31.24	35	31.27	31.30	-22	13,963	-0.16%
2021/01/04	0	0.00	4	31.50	31.45	-4	14,069	-0.03%
2020/12/31	0	0.00	5	31.42	31.40	-5	14,003	-0.04%
2020/12/30	0	0.00	2	31.20	31.40	-2	13,899	-0.01%
2020/12/29	2	30.95	14	31.18	31.05	-12	13,864	-0.09%
2020/12/28	0	0.00	1	30.75	30.90	-1	13,862	-0.01%
2020/12/25	0	0.00	10	30.60	30.75	-10	13,877	-0.07%
2020/12/24	18	30.77	0	0.00	30.55	18	13,863	0.13%
2020/12/23	3	30.47	3	30.55	30.55	0	13,884	0.00%
2020/12/22	29	31.07	18	30.59	30.65	11	13,894	0.08%
2020/12/21	1	31.20	0	0.00	31.30	1	13,931	0.01%
2020/12/18	6	31.14	1	31.05	30.95	5	13,927	0.04%
2020/12/16	5	31.56	14	31.56	31.55	-9	13,827	-0.07%
2020/12/15	1	31.00	18	31.27	31.15	-17	13,600	-0.12%
2020/12/14	4	30.95	44	31.01	30.95	-40	13,489	-0.30%
2020/12/11	8	31.38	178	31.41	31.30	-170	13,480	-1.26%	大賣/鉅額交易
2020/12/10	83	32.04	15	32.06	31.95	68	13,240	0.51%
2020/12/09	22	31.29	8	31.19	31.35	14	12,738	0.11%
2020/12/08	60	31.35	9	31.42	31.35	51	12,666	0.40%
2020/12/07	7	31.02	10	31.01	31.10	-3	12,545	-0.02%
2020/12/04	34	31.27	1	31.30	31.25	33	12,476	0.26%
2020/12/03	18.1	31.13	5	31.41	31.45	13.1	12,348	0.11%
2020/12/02	26	31.05	12	30.78	31.00	14	12,121	0.12%
2020/12/01	7	30.91	0	0.00	31.00	7	12,023	0.06%
2020/11/30	88	31.26	1	31.60	31.25	87	11,925	0.73%
2020/11/27	10	30.74	9	30.64	30.80	1	11,275	0.01%
2020/11/26	3	31.00	3	31.15	31.10	0	11,164	0.00%
2020/11/25	27	31.21	7	31.21	31.40	20	11,203	0.18%
2020/11/24	21	30.80	76.1	30.91	30.80	-55.1	11,101	-0.50%
2020/11/23	32	31.63	9	31.56	31.55	23	10,777	0.21%
2020/11/20	14	31.43	31	31.47	31.90	-17	10,402	-0.16%
2020/11/19	30.1	31.56	79	30.96	31.00	-49	10,081	-0.49%
2020/11/18	10	30.72	54	30.52	31.00	-44	9,627	-0.46%
2020/11/17	19	30.30	31	30.04	29.90	-12	9,291	-0.13%
2020/11/16	9	29.36	22.5	29.12	29.50	-13.5	9,028	-0.15%
2020/11/13	12	29.26	16	28.98	28.95	-4	8,865	-0.05%
2020/11/12	10	28.48	19	28.59	28.55	-9	8,734	-0.10%
2020/11/11	38	28.54	59	28.65	28.90	-21	8,622	-0.24%
2020/11/10	28	27.19	52	27.48	27.70	-24	7,857	-0.31%
2020/11/09	156	26.16	0	0.00	26.15	156	7,005	2.23%	大買/鉅額交易
2020/11/06	2	25.80	5	25.80	25.85	-3	7,014	-0.04%
2020/11/04	9	25.50	0	0.00	25.50	9	7,216	0.12%
2020/11/03	4	25.48	0	0.00	25.55	4	7,313	0.05%
2020/10/30	15	25.32	0	0.00	25.20	15	7,507	0.20%
2020/10/29	4	25.73	0	0.00	25.70	4	7,431	0.05%
2020/10/28	5	25.98	0	0.00	26.05	5	7,456	0.07%
2020/10/23	0	0.00	7	26.55	26.60	-7	7,856	-0.09%
2020/10/22	0	0.00	20	26.20	26.20	-20	8,254	-0.24%
2020/10/21	4	25.90	0	0.00	25.90	4	8,813	0.05%
2020/10/20	1	26.00	0	0.00	26.00	1	8,924	0.01%
2020/10/19	1	26.10	0	0.00	25.95	1	9,052	0.01%
2020/10/16	4	26.06	0	0.00	25.95	4	9,119	0.04%
2020/10/15	2	26.30	0	0.00	26.25	2	9,184	0.02%
2020/10/13	1	26.40	1	26.50	26.60	0	9,822	0.00%
2020/10/12	1	26.40	0	0.00	26.65	1	10,302	0.01%
2020/10/08	1	26.85	5	26.90	26.95	-4	10,267	-0.04%
2020/10/07	5	26.88	0	0.00	26.85	5	10,332	0.05%
2020/10/06	5	27.05	0	0.00	27.15	5	10,366	0.05%
2020/10/05	0	0.00	1	26.80	26.75	-1	10,469	-0.01%
2020/09/30	5	26.55	5	26.24	26.15	0	10,502	0.00%
2020/09/28	1	26.00	0	0.00	26.10	1	10,654	0.01%
2020/09/25	3	25.70	2	26.20	25.60	1	10,677	0.01%
2020/09/24	27	26.17	24.6	26.05	26.05	2.4	10,601	0.02%
2020/09/23	1	26.60	12	26.68	26.65	-11	10,526	-0.10%
2020/09/22	5.9	26.84	105	26.80	26.80	-99.1	10,633	-0.93%	大賣/
2020/09/21	1	27.10	0	0.00	27.20	1	10,631	0.01%
2020/09/17	4	27.05	2	27.05	27.10	2	10,712	0.02%
2020/09/16	0	0.00	2	27.25	27.00	-2	10,798	-0.02%
2020/09/15	0	0.00	4	27.15	27.25	-4	10,878	-0.04%
2020/09/14	0	0.00	1	26.95	26.95	-1	11,352	-0.01%
2020/09/11	2	26.88	4	26.94	27.00	-2	11,406	-0.02%
2020/09/10	15	27.05	0	0.00	27.10	15	11,392	0.13%
2020/09/09	1	27.00	0	0.00	27.30	1	11,398	0.01%
2020/09/08	2	27.28	0	0.00	27.20	2	11,452	0.02%
2020/09/04	19	27.12	0	0.00	27.25	19	11,760	0.16%
2020/09/03	4	27.44	4	27.35	27.35	0	11,737	0.00%
2020/09/02	2	27.43	0	0.00	27.55	2	11,788	0.02%
2020/09/01	7	27.50	6	27.71	27.65	1	11,929	0.01%
2020/08/31	0	0.00	3	27.70	27.70	-3	11,987	-0.03%
2020/08/28	6	27.82	0	0.00	27.90	6	11,910	0.05%
2020/08/27	1	27.90	0	0.00	27.75	1	12,026	0.01%
2020/08/26	1.6	27.91	2	28.00	28.00	-0.4	12,358	0.00%
2020/08/25	6	27.99	11	28.13	27.85	-5	12,456	-0.04%
2020/08/24	2	27.55	8	27.38	27.55	-6	12,643	-0.05%
2020/08/21	5	26.89	7	26.76	26.85	-2	13,102	-0.02%
2020/08/20	30.1	26.76	2	26.85	26.70	28.1	13,735	0.20%
2020/08/19	14	27.47	6	27.34	27.30	8	14,117	0.06%
2020/08/18	7	28.38	1	28.40	28.05	6	13,993	0.04%
2020/08/17	4	28.76	10	28.78	28.75	-6	14,127	-0.04%
2020/08/14	1	27.70	8	27.89	27.70	-7	14,201	-0.05%
2020/08/13	0	0.00	5	27.85	27.85	-5	14,229	-0.04%
2020/08/12	1	27.80	7	28.00	27.90	-6	14,371	-0.04%
2020/08/11	5	28.25	8	28.26	28.25	-3	14,358	-0.02%
2020/08/10	5	28.40	14	28.57	28.45	-9	14,356	-0.06%
2020/08/07	8	27.99	9	27.93	27.95	-1	14,409	-0.01%
2020/08/06	3	27.82	2	28.00	27.75	1	14,389	0.01%
2020/08/05	7	27.46	57	27.47	27.65	-50	14,422	-0.35%
2020/08/04	6	26.94	60	26.79	27.10	-54	14,453	-0.37%
2020/08/03	26	26.51	51	26.46	26.45	-25	14,621	-0.17%
2020/07/31	9	26.64	0	0.00	26.55	9	14,618	0.06%
2020/07/30	9	26.21	6	26.23	26.45	3	14,656	0.02%
2020/07/29	12	26.16	23	25.78	26.10	-11	14,649	-0.08%
2020/07/28	37	26.56	16	26.56	26.50	21	14,507	0.14%
2020/07/27	108	27.54	7	27.43	27.00	101	14,324	0.71%	大買/鉅額交易
2020/07/24	22	29.65	5	29.44	29.30	17	13,863	0.12%
2020/07/23	6	29.97	5	29.90	30.00	1	13,831	0.01%
2020/07/22	2	29.83	0	0.00	29.85	2	13,793	0.01%
2020/07/21	1	29.50	0	0.00	29.45	1	13,754	0.01%
2020/07/20	22	29.03	7	29.21	29.50	15	13,691	0.11%
2020/07/17	39	30.22	32	30.27	29.70	7	13,678	0.05%
2020/07/16	21	29.73	37	29.78	29.95	-16	13,319	-0.12%
2020/07/15	11	28.62	0	0.00	28.70	11	12,869	0.09%
2020/07/14	6	28.54	0	0.00	28.35	6	12,851	0.05%
2020/07/13	7	28.63	27	28.86	28.75	-20	12,864	-0.16%
2020/07/10	24	28.59	8	28.59	28.30	16	12,950	0.12%
2020/07/09	0	0.00	3	29.02	28.95	-3	12,859	-0.02%
2020/07/08	5	28.85	0	0.00	28.95	5	12,805	0.04%
2020/07/07	11	29.06	6	29.09	29.15	5	12,773	0.04%
2020/07/06	12	28.98	16	29.05	29.05	-4	12,761	-0.03%
2020/07/03	7	29.00	4	29.05	29.00	3	12,833	0.02%
2020/07/02	2	28.80	2	28.83	29.10	0	12,958	0.00%
2020/07/01	20	28.81	2	28.80	28.75	18	13,069	0.14%
2020/06/30	7	28.81	0	0.00	28.80	7	13,043	0.05%
2020/06/29	31	28.43	0	0.00	28.50	31	13,132	0.24%
2020/06/24	10	29.01	11	29.08	28.95	-1	13,135	-0.01%
2020/06/23	7	28.99	0	0.00	29.10	7	13,239	0.05%
2020/06/22	4	28.95	11	29.15	29.00	-7	13,282	-0.05%
2020/06/19	17	28.91	0	0.00	28.50	17	13,298	0.13%
2020/06/18	28	28.93	0	0.00	28.75	28	12,899	0.22%
2020/06/17	2	28.95	5	28.96	28.95	-3	12,936	-0.02%
2020/06/16	3	29.05	4	28.80	29.05	-1	13,131	-0.01%
2020/06/15	10	28.55	6	28.58	28.30	4	13,300	0.03%
2020/06/12	23	28.67	25	28.53	28.90	-2	13,353	-0.01%
2020/06/11	8	29.85	16	29.76	29.35	-8	13,386	-0.06%
2020/06/10	5	30.09	4	30.13	30.25	1	13,319	0.01%
2020/06/09	11	30.22	2	30.15	30.25	9	13,570	0.07%
2020/06/08	23	29.87	2	30.25	30.40	21	13,595	0.15%
2020/06/05	2	30.13	0	0.00	30.20	2	13,451	0.01%
2020/06/04	11	29.98	0	0.00	30.15	11	13,406	0.08%
2020/06/03	5	30.05	32	30.21	30.10	-27	13,426	-0.20%
2020/06/02	24	29.50	4	29.54	29.40	20	13,323	0.15%
2020/06/01	2	29.43	0	0.00	29.40	2	12,974	0.02%
2020/05/29	14	28.95	4	29.05	29.55	10	12,915	0.08%
2020/05/28	24	29.44	15	29.37	29.00	9	12,634	0.07%
2020/05/27	59	30.08	30	29.95	29.65	29	12,217	0.24%
2020/05/26	23	29.36	36	28.69	29.60	-13	11,611	-0.11%
2020/05/25	10	27.46	2	27.80	27.50	8	11,047	0.07%
2020/05/22	30	27.82	12	27.89	27.50	18	10,984	0.16%
2020/05/21	22	28.12	5	28.27	28.45	17	10,759	0.16%
2020/05/20	3	27.22	0	0.00	27.40	3	10,483	0.03%
2020/05/19	19	27.12	5	26.95	27.45	14	10,489	0.13%
2020/05/18	4	26.75	0	0.00	26.70	4	10,325	0.04%
2020/05/15	3	26.72	5	26.79	26.65	-2	10,262	-0.02%
2020/05/14	16	26.91	1	26.80	26.95	15	10,183	0.15%
2020/05/13	5	27.63	0	0.00	27.55	5	10,022	0.05%
2020/05/12	15	27.86	11	27.90	27.75	4	9,962	0.04%
2020/05/11	16	28.38	5	28.26	28.10	11	9,872	0.11%
2020/05/08	51	28.03	5	28.30	27.75	46	9,706	0.47%
2020/05/07	25	27.13	2	27.30	27.35	23	9,495	0.24%
2020/05/06	7	27.36	11	27.42	27.30	-4	9,474	-0.04%
2020/05/05	2	27.85	12	28.15	27.90	-10	9,376	-0.11%
2020/05/04	17	27.96	0	0.00	28.10	17	9,382	0.18%
2020/04/30	19	27.92	14	27.94	28.20	5	9,314	0.05%
2020/04/29	8	27.61	5	27.72	27.85	3	9,177	0.03%
2020/04/28	21	27.42	0	0.00	27.20	21	9,097	0.23%
2020/04/27	3	27.28	9	27.81	27.80	-6	9,200	-0.07%
2020/04/24	2	26.70	2	26.75	26.60	0	9,080	0.00%
2020/04/23	5	27.02	3	26.87	26.80	2	9,016	0.02%
2020/04/22	1	26.50	1	26.90	26.95	0	8,917	0.00%
2020/04/21	15	27.74	21	27.71	27.30	-6	8,813	-0.07%
2020/04/20	7	28.91	0	0.00	28.90	7	8,633	0.08%
2020/04/17	2.2	28.67	0	0.00	28.55	2.2	8,610	0.03%
2020/04/16	5	28.97	1	28.70	28.80	4	8,515	0.05%
2020/04/15	8	29.12	1	29.30	29.50	7	8,415	0.08%
2020/04/14	0	0.00	2	28.70	28.80	-2	8,310	-0.02%
2020/04/13	25	28.06	0	0.00	27.90	25	8,254	0.30%
2020/04/10	62	28.07	0	0.00	28.10	62	8,227	0.75%
2020/04/09	0	0.00	2	27.73	28.00	-2	8,183	-0.02%
2020/04/08	21	27.30	6	27.13	27.30	15	8,102	0.19%
2020/04/06	2	26.20	0	0.00	26.30	2	7,780	0.03%
2020/04/01	34	26.24	3	26.18	26.20	31	7,564	0.41%
2020/03/31	3	25.97	1	26.90	25.65	2	7,418	0.03%
2020/03/30	7	26.43	0	0.00	26.40	7	7,222	0.10%
2020/03/27	13	26.59	25	26.48	26.50	-12	7,103	-0.17%
2020/03/26	24	26.15	7	25.38	25.75	17	7,008	0.24%
2020/03/25	33	25.34	15	25.35	25.20	18	6,976	0.26%
2020/03/24	5	24.63	2	24.40	24.05	3	6,844	0.04%
2020/03/23	5	23.04	23	23.19	23.00	-18	6,793	-0.26%
2020/03/20	11	24.24	9	24.42	23.35	2	6,717	0.03%
2020/03/19	25	23.11	3	24.60	22.90	22	6,479	0.34%
2020/03/18	9	25.90	1	26.00	25.40	8	6,255	0.13%
2020/03/17	1	27.00	0	0.00	26.50	1	6,094	0.02%
2020/03/16	6	27.91	9	27.71	27.40	-3	5,901	-0.05%
2020/03/13	10	27.53	0	0.00	28.30	10	5,764	0.17%
2020/03/12	11	30.25	8	31.21	30.05	3	5,442	0.06%
2020/03/11	9	31.99	9	31.83	31.95	0	5,292	0.00%
2020/03/10	5	31.66	6	31.87	31.75	-1	5,237	-0.02%
2020/03/09	7.1	32.14	0	0.00	32.05	7.1	5,207	0.14%
2020/03/06	15	33.14	2	33.30	33.10	13	5,101	0.25%
2020/03/05	4	34.13	0	0.00	34.15	4	5,069	0.08%
2020/03/04	7	34.06	4	34.08	34.10	3	5,116	0.06%
2020/03/03	1	33.50	15	33.46	33.30	-14	5,049	-0.28%
2020/03/02	9	33.19	3	33.02	33.05	6	5,006	0.12%
2020/02/27	12	33.96	2	33.80	34.10	10	5,091	0.20%
2020/02/26	10	34.12	0	0.00	34.05	10	4,993	0.20%
2020/02/25	56	34.57	0	0.00	34.45	56	4,975	1.13%
2020/02/24	11	34.54	1	34.50	34.50	10	4,970	0.20%
2020/02/21	1	35.00	0	0.00	35.00	1	4,937	0.02%
2020/02/20	21.5	35.08	4	35.40	35.00	17.5	4,988	0.35%
2020/02/19	0	0.00	1	35.50	35.55	-1	5,048	-0.02%
2020/02/18	4	34.98	1	35.10	35.15	3	5,233	0.06%
2020/02/17	5	35.05	0	0.00	35.05	5	5,289	0.09%
2020/02/14	5	35.00	1	35.10	34.80	4	5,320	0.08%
2020/02/13	2	35.05	1	35.05	35.00	1	5,290	0.02%
2020/02/11	3	34.85	2	34.90	34.85	1	5,271	0.02%
2020/02/10	0	0.00	1	34.05	34.40	-1	5,284	-0.02%
2020/02/07	17	34.75	0	0.00	34.80	17	5,257	0.32%
2020/02/06	0	0.00	7	35.02	35.25	-7	5,250	-0.13%
2020/02/05	13	34.58	1	34.70	34.55	12	5,262	0.23%
2020/02/04	3	34.78	3	35.00	34.90	0	5,275	0.00%
2020/02/03	3	33.98	3	34.10	34.55	0	5,271	0.00%
2020/01/31	11	35.29	0	0.00	35.10	11	5,254	0.21%
2020/01/30	30.6	35.68	7	35.79	35.20	23.6	5,193	0.45%
2020/01/20	1	38.85	0	0.00	38.80	1	4,950	0.02%
2020/01/17	4	39.10	0	0.00	38.80	4	5,002	0.08%
2020/01/16	1	38.80	0	0.00	38.75	1	5,094	0.02%
2020/01/15	1	38.95	0	0.00	38.90	1	5,171	0.02%
2020/01/08	5	38.77	0	0.00	38.70	5	5,998	0.08%
2020/01/06	0	0.00	1	39.45	39.30	-1	6,093	-0.02%
2020/01/03	0	0.00	7	39.57	39.70	-7	6,209	-0.11%
2020/01/02	0	0.00	4	39.75	39.70	-4	6,249	-0.06%
2019/12/31	5	39.35	0	0.00	39.20	5	6,239	0.08%
2019/12/27	1	39.60	0	0.00	39.60	1	6,281	0.02%
2019/12/26	0	0.00	1	39.55	39.60	-1	6,326	-0.02%
2019/12/25	0	0.00	1	39.70	39.75	-1	6,418	-0.02%
2019/12/24	5	39.95	0	0.00	39.70	5	6,488	0.08%
2019/12/23	1	40.05	3	40.10	39.95	-2	6,621	-0.03%
2019/12/20	0	0.00	1	39.80	40.20	-1	6,646	-0.02%
2019/12/17	5	38.85	2	39.20	39.30	3	6,619	0.05%
2019/12/16	1	38.90	0	0.00	38.85	1	6,597	0.02%
2019/12/13	0	0.00	3	39.10	39.10	-3	6,600	-0.05%
2019/12/12	6	39.21	0	0.00	39.05	6	6,578	0.09%
2019/12/11	2	38.90	0	0.00	39.20	2	6,565	0.03%
2019/12/09	0	0.00	2	39.05	39.05	-2	6,654	-0.03%
2019/12/06	1	39.20	1	39.00	39.05	0	6,676	0.00%
2019/12/05	2	39.00	2	39.00	39.00	0	6,690	0.00%
2019/12/04	6	38.95	50	38.65	38.60	-44	6,720	-0.65%
2019/12/03	1	39.10	0	0.00	39.15	1	6,742	0.01%
2019/12/02	52	39.06	0	0.00	39.05	52	6,786	0.77%
2019/11/29	9	39.75	0	0.00	39.75	9	6,746	0.13%
2019/11/28	1	40.30	0	0.00	40.30	1	6,716	0.01%
2019/11/25	10	40.75	0	0.00	40.65	10	6,723	0.15%
2019/11/22	0	0.00	1	40.85	41.00	-1	6,768	-0.01%
2019/11/20	2	40.40	1	40.65	40.65	1	6,781	0.01%
2019/11/19	4	40.29	0	0.00	40.45	4	6,856	0.06%
2019/11/18	18	40.35	0	0.00	40.35	18	6,888	0.26%
2019/11/15	14	41.14	0	0.00	41.05	14	6,792	0.21%
2019/11/14	1	41.40	6	41.80	41.85	-5	6,641	-0.08%
2019/11/11	1	40.55	0	0.00	40.70	1	6,706	0.01%
2019/11/08	0	0.00	2	41.40	41.20	-2	6,679	-0.03%
2019/11/06	1	41.55	1	41.45	41.30	0	6,632	0.00%
2019/11/05	0	0.00	22	41.15	41.45	-22	6,631	-0.33%
2019/11/04	0	0.00	2	41.78	41.65	-2	6,607	-0.03%
2019/11/01	0	0.00	10	41.36	41.55	-10	6,568	-0.15%
2019/10/31	2	40.75	0	0.00	40.75	2	6,510	0.03%
2019/10/30	0	0.00	3	40.75	40.75	-3	6,494	-0.05%
2019/10/28	0	0.00	1	40.40	40.25	-1	6,494	-0.02%
2019/10/25	1	40.50	4	40.20	40.30	-3	6,498	-0.05%
2019/10/24	2	40.30	0	0.00	40.50	2	6,520	0.03%
2019/10/23	0	0.00	8	40.85	40.55	-8	6,516	-0.12%
2019/10/22	6	40.92	9	41.20	41.20	-3	6,504	-0.05%
2019/10/21	24.3	41.57	30.6	41.70	41.55	-6.3	6,421	-0.10%
2019/10/18	2	40.83	3	40.85	41.05	-1	6,269	-0.02%
2019/10/17	1.6	40.02	11.9	40.55	40.75	-10.3	6,125	-0.17%
2019/10/16	1	39.55	1	39.45	39.85	0	5,933	0.00%
2019/10/15	1	39.35	1	39.25	39.30	0	5,884	0.00%
2019/10/14	3	39.45	2	39.58	39.35	1	5,886	0.02%
2019/10/09	0	0.00	5	39.64	39.70	-5	5,831	-0.09%
2019/10/08	5	39.12	0	0.00	39.00	5	5,764	0.09%
2019/10/07	1	39.35	0	0.00	39.45	1	5,732	0.02%
2019/10/04	0	0.00	1	39.20	39.30	-1	5,778	-0.02%
2019/10/03	2	39.08	0	0.00	39.10	2	5,789	0.03%
2019/10/02	1	39.50	0	0.00	39.75	1	5,831	0.02%
2019/10/01	2	39.90	0	0.00	39.75	2	5,844	0.03%
2019/09/27	6.7	39.59	46	39.78	39.75	-39.3	5,821	-0.68%
2019/09/25	3	39.38	0	0.00	39.30	3	5,765	0.05%
2019/09/24	40	39.42	3	39.48	39.25	37	5,750	0.64%
2019/09/20	1	38.70	4	38.85	39.10	-3	5,844	-0.05%
2019/09/19	0	0.00	1	39.05	39.05	-1	5,887	-0.02%
2019/09/17	0	0.00	2	38.95	39.00	-2	5,873	-0.03%
2019/09/12	5	39.10	0	0.00	39.15	5	6,014	0.08%
2019/09/11	0	0.00	1	39.35	39.50	-1	6,018	-0.02%
2019/09/10	1	39.20	0	0.00	39.45	1	5,991	0.02%
2019/09/09	1	39.70	0	0.00	39.45	1	5,982	0.02%
2019/09/06	8	39.69	1	39.80	39.70	7	5,962	0.12%
2019/09/05	2	39.90	7	39.86	39.85	-5	5,961	-0.08%
2019/09/04	0	0.00	1	39.35	39.45	-1	5,899	-0.02%
2019/09/03	1	39.20	2	39.20	39.10	-1	5,915	-0.02%
2019/09/02	2	39.15	1	39.00	39.00	1	5,943	0.02%
2019/08/30	0	0.00	1	39.05	39.20	-1	5,946	-0.02%
2019/08/29	0	0.00	6	38.50	38.55	-6	5,852	-0.10%
2019/08/28	0	0.00	1	38.20	38.15	-1	5,823	-0.02%
2019/08/26	1	37.95	10	37.98	37.90	-9	5,877	-0.15%
2019/08/23	0	0.00	1	38.30	38.60	-1	5,952	-0.02%
2019/08/22	6	38.08	0	0.00	38.25	6	5,925	0.10%
2019/08/21	0	0.00	4	38.49	38.30	-4	5,955	-0.07%
2019/08/20	0	0.00	1	38.10	38.15	-1	5,876	-0.02%
2019/08/19	1	37.80	0	0.00	37.70	1	5,859	0.02%
2019/08/16	0	0.00	5	38.00	38.00	-5	5,877	-0.09%
2019/08/15	0	0.00	5	37.75	38.00	-5	5,866	-0.09%
2019/08/14	1	36.95	0	0.00	37.00	1	5,853	0.02%
2019/08/13	6	37.17	2	37.35	36.95	4	5,911	0.07%
2019/08/12	2	37.35	0	0.00	37.15	2	6,027	0.03%
2019/08/08	3	37.05	2	37.10	37.25	1	6,112	0.02%
2019/08/07	2	36.98	0	0.00	36.75	2	6,151	0.03%
2019/08/06	1	36.70	1	37.05	37.10	0	6,189	0.00%
2019/08/05	0	0.00	2	36.95	37.50	-2	6,166	-0.03%
2019/08/02	4	36.98	0	0.00	36.90	4	6,129	0.07%
2019/08/01	1	37.70	0.3	37.60	37.55	0.7	6,105	0.01%
2019/07/31	1	38.15	2	38.45	38.45	-1	6,063	-0.02%
2019/07/29	2	38.45	0	0.00	38.45	2	5,972	0.03%
2019/07/26	0	0.00	1	38.80	38.80	-1	5,993	-0.02%
2019/07/25	1	39.20	0	0.00	39.25	1	5,933	0.02%
2019/07/23	0	0.00	2	39.15	39.20	-2	5,811	-0.03%
2019/07/22	4	39.08	5	39.10	39.15	-1	5,756	-0.02%
2019/07/19	0	0.00	3	39.32	39.20	-3	5,738	-0.05%
2019/07/18	3	38.95	1	39.00	38.70	2	5,657	0.04%
2019/07/16	0	0.00	3.2	38.79	38.80	-3.2	5,666	-0.06%
2019/07/15	1	38.45	0	0.00	38.45	1	5,594	0.02%
2019/07/12	1	38.35	1	38.40	38.40	0	5,641	0.00%
2019/07/10	1	38.20	8	38.31	38.20	-7	5,689	-0.12%
2019/07/08	5	37.79	24	37.78	37.85	-19	5,665	-0.34%
2019/07/05	6	39.04	0	0.00	39.10	6	5,660	0.11%
2019/07/04	21	38.74	0	0.00	39.15	21	5,645	0.37%
2019/07/03	1	39.15	4	39.13	39.05	-3	5,590	-0.05%
2019/07/02	1	39.15	0	0.00	39.30	1	5,585	0.02%
2019/07/01	0	0.00	4	38.96	38.70	-4	5,522	-0.07%
2019/06/28	3	38.65	0	0.00	38.50	3	5,562	0.05%
2019/06/27	4	39.05	11	39.10	39.00	-7	5,613	-0.12%
2019/06/26	1	39.10	12	38.76	38.60	-11	5,617	-0.20%
2019/06/25	3	38.10	0	0.00	38.05	3	5,658	0.05%
2019/06/24	3	38.30	0	0.00	38.45	3	5,790	0.05%
2019/06/21	0	0.00	14	38.21	38.20	-14	5,794	-0.24%
2019/06/20	1	38.00	4	38.40	37.85	-3	5,747	-0.05%
2019/06/19	1	37.65	6	37.98	38.00	-5	5,696	-0.09%
2019/06/17	0	0.00	17	37.53	37.50	-17	5,735	-0.30%
2019/06/14	2	37.35	0	0.00	37.10	2	5,732	0.03%
2019/06/13	1	37.50	1	37.25	37.40	0	5,727	0.00%
2019/06/12	10	37.65	1	37.80	37.80	9	5,712	0.16%
2019/06/11	0	0.00	5	37.75	37.70	-5	5,706	-0.09%
2019/06/10	5	37.40	0	0.00	37.50	5	5,632	0.09%
2019/06/06	2	36.85	2	36.88	37.20	0	5,621	0.00%
2019/06/05	3	36.77	0	0.00	36.70	3	5,659	0.05%
2019/06/04	1	36.50	0	0.00	36.50	1	5,637	0.02%
2019/06/03	1	36.30	0	0.00	36.10	1	5,674	0.02%
2019/05/31	6	35.88	0	0.00	35.85	6	5,646	0.11%
2019/05/30	5	36.40	3	36.35	36.30	2	5,629	0.04%
2019/05/23	0	0.00	2	35.75	35.75	-2	5,721	-0.03%
2019/05/22	2	36.00	0	0.00	36.05	2	5,702	0.04%
2019/05/21	3	36.00	1	36.00	36.10	2	5,708	0.04%
2019/05/20	1	36.05	1	36.25	36.05	0	5,627	0.00%
2019/05/16	10	36.05	10	35.85	36.15	0	5,472	0.00%
2019/05/15	2	35.35	0	0.00	35.30	2	5,436	0.04%
2019/05/14	0	0.00	4	35.20	35.30	-4	5,496	-0.07%
2019/05/13	8	35.88	2	36.03	35.90	6	5,509	0.11%
2019/05/10	1	36.00	2	36.00	36.05	-1	5,562	-0.02%
2019/05/08	12	36.84	0	0.00	36.70	12	5,706	0.21%
2019/05/07	4	36.55	0	0.00	37.05	4	5,706	0.07%
2019/05/06	1	36.35	1	36.45	36.45	0	5,712	0.00%
2019/05/03	3	36.65	0	0.00	36.70	3	5,754	0.05%
2019/05/02	1	37.10	0	0.00	37.05	1	5,775	0.02%
2019/04/30	2	37.40	0	0.00	37.55	2	5,774	0.03%
2019/04/25	4	37.40	0.6	37.40	37.40	3.4	5,816	0.06%
2019/04/24	0	0.00	10	37.50	37.65	-10	5,898	-0.17%
2019/04/23	11	37.55	0	0.00	37.50	11	5,959	0.18%
2019/04/18	0	0.00	1	37.50	37.50	-1	5,992	-0.02%
2019/04/17	1	37.55	2	37.48	37.80	-1	6,005	-0.02%
2019/04/16	1	36.55	0	0.00	36.85	1	5,927	0.02%
2019/04/11	0	0.00	1	36.75	36.30	-1	5,937	-0.02%
2019/04/10	2	36.13	2	36.60	36.50	0	5,871	0.00%
2019/04/09	3	36.50	0	0.00	36.60	3	5,857	0.05%
2019/04/03	2	36.35	0	0.00	36.35	2	5,766	0.03%
2019/04/02	1	36.00	0	0.00	36.10	1	5,729	0.02%
2019/04/01	1	36.30	0	0.00	36.65	1	5,610	0.02%
2019/03/28	2	36.18	1	36.65	36.85	1	5,351	0.02%
2019/03/27	5	37.09	0	0.00	36.85	5	5,182	0.10%
2019/03/20	1	38.30	0	0.00	38.30	1	5,057	0.02%
2019/03/12	0	0.00	30	38.70	39.10	-30	5,447	-0.55%
2019/03/11	30	38.35	0	0.00	38.55	30	5,501	0.55%
2019/03/08	0	0.00	10	38.90	38.95	-10	5,485	-0.18%
2019/03/06	0.2	39.10	5.2	39.05	39.30	-5	5,570	-0.09%
2019/03/05	0	0.00	1	38.70	38.75	-1	5,529	-0.02%
2019/03/04	4	38.43	0	0.00	38.65	4	5,485	0.07%
2019/02/27	22	38.42	20	38.25	38.80	2	5,392	0.04%
2019/02/26	0	0.00	2	38.20	38.00	-2	5,283	-0.04%
2019/02/22	0.2	38.05	1.2	38.01	38.15	-1	5,211	-0.02%
2019/02/21	0	0.00	4	37.71	37.85	-4	5,213	-0.08%
2019/02/20	0	0.00	15	37.20	37.50	-15	5,183	-0.29%
2019/02/18	0.2	37.15	0.2	37.15	37.25	0	5,128	0.00%
2019/02/15	2	36.90	1	36.95	37.05	1	5,093	0.02%
2019/02/13	0	0.00	3	36.70	37.10	-3	5,032	-0.06%
2019/02/12	0	0.00	3	37.08	37.15	-3	4,957	-0.06%
2019/02/11	3	36.95	1	36.85	36.65	2	4,902	0.04%
2019/01/30	1	36.15	4	36.65	36.80	-3	4,869	-0.06%
2019/01/29	0	0.00	8	36.53	36.55	-8	4,729	-0.17%
2019/01/28	0	0.00	3	36.00	36.15	-3	4,657	-0.06%
2019/01/25	0	0.00	8	36.40	36.05	-8	4,649	-0.17%
2019/01/24	1	36.40	1	36.10	36.25	0	4,597	0.00%
2019/01/23	0.2	36.20	1.2	35.79	36.30	-1	4,561	-0.02%
2019/01/21	0	0.00	1	35.60	35.55	-1	4,540	-0.02%
2019/01/18	0	0.00	26	35.75	35.60	-26	4,542	-0.57%
2019/01/17	5	35.50	1	35.40	35.65	4	4,497	0.09%
2019/01/16	11	35.55	0	0.00	35.55	11	4,450	0.25%
2019/01/15	0.2	35.00	2.2	35.09	35.10	-2	4,347	-0.05%
2019/01/14	10	34.65	0	0.00	34.25	10	4,246	0.24%
2019/01/11	6	34.50	1	34.45	34.55	5	4,268	0.12%
2019/01/10	0	0.00	10	33.95	34.45	-10	4,244	-0.24%
2019/01/09	0	0.00	1	34.60	34.70	-1	4,212	-0.02%
2019/01/08	0.2	34.00	0.2	34.00	34.20	0	4,138	0.00%
2019/01/07	10	33.75	0	0.00	33.90	10	4,158	0.24%
2018/12/28	0.1	32.60	1	32.55	32.60	-0.9	4,313	-0.02%
2018/12/26	0	0.00	1	32.00	31.70	-1	4,368	-0.02%
2018/12/24	0	0.00	2	32.40	32.40	-2	4,477	-0.04%
2018/12/22	1	32.00	0	0.00	32.05	1	4,481	0.02%
2018/12/21	0	0.00	10	32.35	32.15	-10	4,568	-0.22%
2018/12/20	0	0.00	4	32.30	32.70	-4	4,560	-0.09%
2018/12/17	0	0.00	2	32.20	32.30	-2	4,596	-0.04%
2018/12/14	2	31.33	0	0.00	31.90	2	4,578	0.04%
2018/12/13	3	31.50	4	31.56	31.85	-1	4,599	-0.02%
2018/12/12	5	31.15	2	31.33	31.20	3	4,582	0.07%
2018/12/11	4	30.85	0	0.00	30.80	4	4,524	0.09%
2018/12/10	36	32.08	1	32.25	31.90	35	4,321	0.81%
2018/12/06	1	33.05	0	0.00	33.55	1	4,243	0.02%
2018/12/04	1	34.15	0	0.00	34.10	1	4,271	0.02%
2018/12/03	0	0.00	2	34.05	34.15	-2	4,199	-0.05%
2018/11/30	1	33.05	1	33.50	33.50	0	4,166	0.00%
2018/11/29	1	33.10	0	0.00	32.65	1	4,105	0.02%
2018/11/22	0	0.00	6	33.25	33.25	-6	4,024	-0.15%
2018/11/20	9	33.45	15	33.47	33.65	-6	4,013	-0.15%
2018/11/19	0.1	33.30	3.1	33.20	33.35	-3	3,978	-0.08%
2018/11/15	3	32.40	3	32.65	32.70	0	4,022	0.00%
2018/11/13	5	32.35	0	0.00	32.50	5	4,092	0.12%
2018/11/08	0	0.00	1	32.05	32.30	-1	4,200	-0.02%
2018/11/06	0.1	31.45	0	0.00	31.50	0.1	4,138	0.00%
2018/11/02	0	0.00	10	31.04	31.70	-10	4,174	-0.24%
2018/11/01	0.3	30.90	2	30.83	30.90	-1.7	4,192	-0.04%
2018/10/31	5	30.50	3	30.62	31.35	2	4,224	0.05%
2018/10/30	2	30.30	1	30.30	30.40	1	4,191	0.02%
2018/10/25	1	29.70	0	0.00	29.55	1	4,153	0.02%
2018/10/22	1	29.80	0	0.00	30.10	1	4,480	0.02%
2018/10/19	1	29.80	4	29.55	29.70	-3	4,527	-0.07%
2018/10/18	0	0.00	1	29.70	29.60	-1	4,539	-0.02%
2018/10/16	0.8	29.40	0	0.00	29.35	0.8	4,562	0.02%
2018/10/15	2	29.20	0	0.00	29.05	2	4,573	0.04%
2018/10/11	4	29.60	0	0.00	29.20	4	4,673	0.09%
2018/10/09	1	31.45	0	0.00	31.70	1	4,584	0.02%
2018/10/08	0	0.00	1	31.10	31.35	-1	4,578	-0.02%
2018/10/05	0	0.00	10	31.35	31.50	-10	4,599	-0.22%
2018/10/02	3	31.98	0	0.00	32.00	3	4,533	0.07%
2018/09/28	2	32.30	0	0.00	32.25	2	4,634	0.04%
2018/09/27	5	32.20	5	32.50	32.50	0	4,675	0.00%
2018/09/26	0	0.00	1	32.15	32.10	-1	4,688	-0.02%
2018/09/21	1	32.20	1	32.40	32.10	0	4,735	0.00%
2018/09/20	0	0.00	2	32.25	32.10	-2	4,752	-0.04%
2018/09/19	0	0.00	1	32.00	31.95	-1	4,794	-0.02%
2018/09/18	14	31.88	0	0.00	31.80	14	4,892	0.29%
2018/09/17	1	31.90	1	31.70	31.80	0	4,915	0.00%
2018/09/14	2	31.63	2	31.65	31.65	0	4,949	0.00%
2018/09/12	2	31.15	2	31.20	31.50	0	5,029	0.00%
2018/09/11	2	31.23	0	0.00	31.25	2	5,384	0.04%
2018/09/10	2	31.30	0	0.00	31.35	2	5,473	0.04%
2018/09/06	1	32.80	0	0.00	32.80	1	5,582	0.02%
2018/09/05	3	33.15	0	0.00	32.75	3	5,587	0.05%
2018/09/04	10	33.45	0	0.00	33.60	10	5,581	0.18%
2018/08/31	2	33.55	0	0.00	33.85	2	5,646	0.04%
2018/08/29	2	33.60	0	0.00	33.75	2	5,743	0.03%
2018/08/28	0	0.00	2	33.80	33.80	-2	5,962	-0.03%
2018/08/27	1	33.70	5	33.67	33.75	-4	5,967	-0.07%
2018/08/24	2	33.25	0	0.00	33.30	2	5,958	0.03%
2018/08/23	3	33.85	0	0.00	33.85	3	6,045	0.05%
2018/08/22	0	0.00	4	34.01	33.95	-4	6,121	-0.07%
2018/08/20	0	0.00	1	33.00	33.05	-1	6,031	-0.02%
2018/08/17	2	32.48	0	0.00	32.30	2	6,056	0.03%
2018/08/16	3	32.72	0	0.00	32.50	3	6,048	0.05%
2018/08/15	5	33.46	0	0.00	33.15	5	6,048	0.08%
2018/08/10	0	0.00	1	33.75	33.60	-1	6,426	-0.02%
2018/08/09	0.1	33.45	0	0.00	33.35	0.1	6,460	0.00%
2018/08/08	0	0.00	1	33.65	33.65	-1	6,460	-0.02%
2018/08/07	3	33.50	1	33.75	33.30	2	6,448	0.03%
2018/08/06	2	33.40	0	0.00	33.45	2	6,422	0.03%
2018/08/03	1	33.50	0	0.00	33.50	1	6,412	0.02%
2018/08/02	3	33.70	20	33.60	33.65	-17	6,408	-0.27%
2018/07/30	1	33.80	0	0.00	33.95	1	6,189	0.02%
2018/07/27	0	0.00	1	34.75	34.95	-1	6,061	-0.02%
2018/07/26	1	34.75	0	0.00	34.75	1	6,034	0.02%
2018/07/18	6	33.40	3	33.77	34.25	3	5,979	0.05%
2018/07/17	3	33.40	0	0.00	33.35	3	5,897	0.05%
2018/07/16	7	33.76	0	0.00	33.60	7	5,918	0.12%
2018/07/13	5	33.88	7	33.80	33.80	-2	5,966	-0.03%
2018/07/12	0	0.00	6	33.98	34.15	-6	6,068	-0.10%
2018/07/09	2	33.60	4	33.61	33.65	-2	6,323	-0.03%
2018/07/06	7	33.14	0	0.00	33.05	7	6,340	0.11%
2018/07/05	41	35.53	0	0.00	35.50	41	6,280	0.65%
2018/07/03	5.1	35.00	0	0.00	34.90	5.1	6,377	0.08%
2018/06/29	0	0.00	3	35.27	35.40	-3	6,296	-0.05%
2018/06/28	2	34.55	0	0.00	34.50	2	6,222	0.03%
2018/06/27	3	34.80	0	0.00	34.55	3	6,175	0.05%
2018/06/26	1	35.20	1	35.20	34.90	0	6,038	0.00%
2018/06/25	1	35.20	0	0.00	35.15	1	5,990	0.02%
2018/06/22	2	35.30	0	0.00	35.35	2	5,948	0.03%
2018/06/21	3	35.82	0	0.00	35.80	3	5,891	0.05%
2018/06/20	2	35.48	0	0.00	35.45	2	5,863	0.03%
2018/06/19	6	36.16	0	0.00	36.15	6	5,434	0.11%
2018/06/15	1	36.40	1	36.70	36.40	0	5,329	0.00%
2018/06/13	0	0.00	1	37.50	37.20	-1	5,174	-0.02%
2018/06/11	1	37.25	16	37.54	37.65	-15	5,290	-0.28%
2018/06/07	10	37.30	2	37.58	37.65	8	5,321	0.15%
2018/06/06	1	37.25	3	36.95	37.40	-2	5,346	-0.04%
2018/06/05	1	36.55	0	0.00	36.45	1	5,277	0.02%
2018/05/30	4	36.26	0	0.00	36.10	4	5,078	0.08%
2018/05/28	0	0.00	1	36.45	36.55	-1	5,095	-0.02%
2018/05/25	2	36.40	0	0.00	36.30	2	5,156	0.04%
2018/05/23	1	36.40	0	0.00	36.40	1	5,150	0.02%
2018/05/21	7	36.85	1	36.90	36.70	6	5,187	0.12%
2018/05/18	3	36.63	0	0.00	36.30	3	5,175	0.06%
2018/05/16	0	0.00	50	37.63	37.50	-50	4,851	-1.03%
2018/05/15	2	37.43	0	0.00	37.60	2	4,964	0.04%
2018/05/07	1	36.90	0	0.00	36.90	1	5,238	0.02%
2018/05/02	60	37.48	0	0.00	37.65	60	5,394	1.11%
2018/04/30	0	0.00	9	37.02	37.15	-9	5,451	-0.17%
2018/04/27	1	36.60	0	0.00	36.70	1	5,523	0.02%
2018/04/26	0	0.00	1	37.00	37.20	-1	5,596	-0.02%
2018/04/24	3	36.20	0	0.00	36.50	3	5,568	0.05%
2018/04/23	1	36.60	0	0.00	36.60	1	5,576	0.02%
2018/04/20	0	0.00	2	37.00	37.00	-2	5,556	-0.04%
2018/04/18	5	37.24	0	0.00	37.10	5	5,386	0.09%
2018/04/17	1	38.15	0	0.00	38.15	1	5,241	0.02%
2018/04/13	0	0.00	1	39.10	39.00	-1	5,062	-0.02%
2018/04/12	1	38.55	2	38.85	38.70	-1	5,028	-0.02%
2018/04/10	3	38.05	1	37.95	38.10	2	4,979	0.04%
2018/03/30	0	0.00	13	39.00	39.00	-13	4,794	-0.27%
2018/03/28	0	0.00	1	38.50	38.50	-1	4,730	-0.02%
2018/03/27	0	0.00	16	38.41	38.40	-16	4,735	-0.34%
2018/03/23	1	37.15	7	37.88	37.95	-6	4,797	-0.13%
2018/03/22	0	0.00	1	38.25	38.10	-1	4,836	-0.02%
2018/03/21	0	0.00	2	38.30	38.15	-2	4,847	-0.04%
2018/03/20	1	37.90	0	0.00	38.05	1	4,893	0.02%
2018/03/16	0	0.00	10	38.40	38.40	-10	4,853	-0.21%
2018/03/15	5	37.00	0	0.00	36.85	5	4,702	0.11%
2018/03/14	8	37.11	1	37.10	37.30	7	4,695	0.15%
2018/03/13	1	37.40	2	37.35	37.45	-1	4,675	-0.02%
2018/03/09	1	36.70	36	36.85	36.80	-35	4,596	-0.76%
2018/03/08	10	36.51	0	0.00	36.35	10	4,601	0.22%
2018/03/02	5	36.75	0	0.00	36.80	5	4,679	0.11%
2018/02/27	2	36.90	1	37.05	36.75	1	4,546	0.02%
2018/02/23	10	36.95	0	0.00	37.00	10	4,483	0.22%
2018/02/22	5	36.85	0	0.00	37.00	5	4,496	0.11%
2018/02/21	0	0.00	1	37.35	37.20	-1	4,479	-0.02%
2018/02/12	1	36.60	0	0.00	36.80	1	4,417	0.02%
2018/02/07	0	0.00	2	37.18	37.10	-2	4,515	-0.04%
2018/02/06	7	36.66	1	37.05	36.60	6	4,413	0.14%
2018/02/05	11	38.20	0	0.00	38.05	11	4,315	0.25%
2018/02/01	0	0.00	5	39.20	39.20	-5	4,249	-0.12%
2018/01/30	10	39.05	3	39.05	38.85	7	4,162	0.17%
2018/01/29	0	0.00	1	39.20	39.40	-1	4,161	-0.02%
2018/01/25	0	0.00	2	39.70	39.65	-2	4,068	-0.05%
2018/01/24	0	0.00	10.1	39.45	39.45	-10.1	3,984	-0.25%
2018/01/22	17	38.94	10	39.20	38.95	7	3,841	0.18%
2018/01/19	0	0.00	1	38.60	38.65	-1	3,758	-0.03%
2018/01/18	1	39.00	0	0.00	38.90	1	3,764	0.03%
2018/01/17	2	38.55	1	39.00	39.00	1	3,737	0.03%
2018/01/12	5	38.05	0	0.00	38.20	5	3,755	0.13%
2018/01/08	0	0.00	1	38.05	38.30	-1	3,779	-0.03%
2018/01/02	1	38.55	0	0.00	38.20	1	3,800	0.03%