寶成 (9904)-元大-基隆孝二券商分點個股進出

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
35.60
漲跌
▲1.10
漲幅
+3.19%
成交量
23,284張
產業
上市運動休閒
1061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－元大-基隆孝二券商分點個股進出

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

元大-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/04/18	1	35.60	1	35.60	35.60	0	11,459	0.00%
2024/04/17	0.1	34.05	2.1	34.39	34.50	-2	11,145	-0.02%
2024/04/16	14.1	34.49	0	0.00	34.00	14.1	11,024	0.13%
2024/04/15	0	0.00	2	36.13	36.20	-2	10,744	-0.02%
2024/04/12	0	0.00	2	35.40	35.35	-2	10,653	-0.02%
2024/04/11	1	35.35	0	0.00	35.55	1	10,566	0.01%
2024/04/10	3	35.70	3	36.20	35.80	0	10,519	0.00%
2024/04/09	4	36.16	0.4	36.15	36.10	3.6	10,466	0.03%
2024/04/08	1	35.40	1	35.60	35.60	0	10,341	0.00%
2024/04/03	0	0.00	2	35.23	35.05	-2	10,183	-0.02%
2024/04/01	2	36.00	4	35.60	35.80	-2	9,940	-0.02%
2024/03/29	1	36.00	2	36.08	36.15	-1	9,836	-0.01%
2024/03/28	1	36.05	3	36.18	36.25	-2	9,328	-0.02%
2024/03/27	1	35.15	2	35.85	36.00	-1	9,118	-0.01%
2024/03/25	2	34.70	1	34.60	34.85	1	8,951	0.01%
2024/03/22	0	0.00	1	35.10	35.10	-1	8,983	-0.01%
2024/03/21	0	0.00	8.4	34.67	35.30	-8.4	8,976	-0.09%
2024/03/20	0	0.00	5	33.97	33.90	-5	8,644	-0.06%
2024/03/19	0	0.00	1	33.60	33.45	-1	8,445	-0.01%
2024/03/18	0	0.00	2	33.53	33.80	-2	8,308	-0.02%
2024/03/15	0	0.00	2	32.70	33.05	-2	8,052	-0.02%
2024/03/14	0	0.00	1	32.25	33.20	-1	7,435	-0.01%
2024/03/13	0	0.00	41	32.00	32.20	-41	7,119	-0.58%
2024/03/12	0	0.00	6	31.83	31.95	-6	6,891	-0.09%
2024/03/08	0	0.00	5	30.40	30.45	-5	6,503	-0.08%
2024/03/06	1	30.35	0	0.00	30.30	1	6,391	0.02%
2024/03/04	5	30.50	2	30.50	30.65	3	6,346	0.05%
2024/03/01	0	0.00	5	30.50	30.60	-5	6,357	-0.08%
2024/02/27	1	30.15	0	0.00	30.00	1	6,155	0.02%
2024/02/26	15	30.03	2	30.20	30.10	13	6,106	0.21%
2024/02/23	10	30.15	5	30.10	30.05	5	6,074	0.08%
2024/02/22	2.1	30.45	0	0.00	30.15	2.1	6,115	0.03%
2024/02/21	33.1	30.48	2	30.25	30.20	31.1	6,090	0.51%
2024/02/20	2.1	30.25	0	0.00	30.20	2.1	6,106	0.03%
2024/02/19	6	30.38	0	0.00	30.35	6	6,135	0.10%
2024/02/16	10.8	30.51	0	0.00	30.45	10.8	6,273	0.17%
2024/02/01	0	0.00	2	31.65	31.65	-2	6,088	-0.03%
2024/01/30	0	0.00	7	31.64	31.65	-7	6,058	-0.12%
2024/01/26	1	31.05	2	31.20	31.20	-1	6,009	-0.02%
2024/01/25	0	0.00	1	31.00	31.15	-1	6,048	-0.02%
2024/01/24	2	30.95	0	0.00	31.00	2	6,000	0.03%
2024/01/18	1	30.10	0	0.00	30.00	1	5,974	0.02%
2024/01/17	0	0.00	3	30.35	30.20	-3	5,931	-0.05%
2024/01/16	7.2	30.58	17	30.53	30.60	-9.8	5,789	-0.17%
2024/01/15	10.4	30.85	0	0.00	30.85	10.4	5,693	0.18%
2024/01/12	0	0.00	2	31.10	31.00	-2	5,743	-0.03%
2024/01/10	1	31.00	0	0.00	30.95	1	5,893	0.02%
2024/01/08	1	30.95	5.8	31.00	31.20	-4.8	5,918	-0.08%
2024/01/05	3	30.98	0	0.00	30.90	3	5,938	0.05%
2024/01/04	0.2	31.00	0.1	31.00	31.00	0.1	6,000	0.00%
2024/01/03	2.2	30.92	6	31.15	31.05	-3.8	6,099	-0.06%
2024/01/02	0	0.00	3	31.05	31.10	-3	6,041	-0.05%
2023/12/29	1	30.95	0	0.00	30.90	1	6,055	0.02%
2023/12/28	2	30.90	0	0.00	31.10	2	6,088	0.03%
2023/12/27	0	0.00	3	30.98	31.00	-3	6,115	-0.05%
2023/12/26	0	0.00	15	31.06	30.85	-15	6,081	-0.25%
2023/12/25	5	31.07	3	30.90	30.95	2	6,192	0.03%
2023/12/22	10	31.57	0	0.00	31.45	10	6,208	0.16%
2023/12/21	3	31.60	0	0.00	31.75	3	6,136	0.05%
2023/12/20	3	31.55	0	0.00	31.85	3	6,134	0.05%
2023/12/19	3	31.63	10	32.00	31.90	-7	5,963	-0.12%
2023/12/18	0	0.00	17	31.18	31.65	-17	5,862	-0.29%
2023/12/15	7	30.89	0	0.00	30.90	7	5,697	0.12%
2023/12/13	0	0.00	3	30.85	30.80	-3	5,565	-0.05%
2023/12/05	1	31.10	0	0.00	31.10	1	5,662	0.02%
2023/12/04	0	0.00	1	31.10	31.05	-1	5,650	-0.02%
2023/12/01	0	0.00	1	30.85	30.80	-1	5,636	-0.02%
2023/11/30	1	30.90	0	0.00	30.90	1	5,649	0.02%
2023/11/28	1	31.00	0	0.00	31.00	1	5,545	0.02%
2023/11/22	0	0.00	1	30.60	30.40	-1	5,529	-0.02%
2023/11/21	0	0.00	6.1	30.58	30.65	-6.1	5,531	-0.11%
2023/11/20	3	30.30	1	30.25	30.15	2	5,421	0.04%
2023/11/17	6	30.78	0	0.00	30.80	6	5,362	0.11%
2023/11/16	6	30.70	4	30.70	30.70	2	5,286	0.04%
2023/11/15	0	0.00	3.1	30.07	30.20	-3.1	5,188	-0.06%
2023/11/14	2	29.10	3	29.15	29.05	-1	4,998	-0.02%
2023/11/13	4	29.38	0	0.00	29.10	4	4,997	0.08%
2023/11/07	2	29.53	0	0.00	29.65	2	5,011	0.04%
2023/11/06	0	0.00	0.2	29.70	29.55	-0.2	5,004	0.00%
2023/11/03	0.8	29.50	1.5	29.52	29.60	-0.6	4,985	-0.01%
2023/11/02	0	0.00	1	29.35	29.35	-1	4,943	-0.02%
2023/11/01	0	0.00	0.2	29.10	28.90	-0.2	4,894	0.00%
2023/10/31	0	0.00	0.1	29.20	28.85	-0.1	4,898	0.00%
2023/10/30	3	28.95	0	0.00	28.95	3	4,910	0.06%
2023/10/25	3	29.35	0	0.00	29.25	3	4,828	0.06%
2023/10/20	0	0.00	1	29.15	29.15	-1	4,873	-0.02%
2023/10/18	0	0.00	3.2	28.86	29.25	-3.2	4,978	-0.06%
2023/10/17	3	28.70	1.2	28.80	28.65	1.8	4,932	0.04%
2023/10/16	1	28.70	1.6	28.98	28.65	-0.6	5,062	-0.01%
2023/10/13	5	28.78	0	0.00	28.75	5	5,137	0.10%
2023/10/12	18	28.93	18	29.13	29.05	0	5,054	0.00%
2023/10/11	3	29.10	3	29.30	29.25	0	5,003	0.00%
2023/10/06	0	0.00	4	28.87	29.05	-4	4,916	-0.08%
2023/10/05	7	28.57	3	28.75	28.55	4	4,977	0.08%
2023/10/04	2	28.53	0	0.00	28.55	2	4,994	0.04%
2023/10/02	0	0.00	2	29.00	28.95	-2	4,987	-0.04%
2023/09/28	7.1	28.76	0	0.00	28.65	7.1	5,142	0.14%
2023/09/26	2	29.30	0.3	29.90	29.40	1.7	4,946	0.04%
2023/09/25	2	29.30	3.8	29.48	29.75	-1.8	4,878	-0.04%
2023/09/21	1	28.90	0.1	29.20	28.80	0.9	4,833	0.02%
2023/09/20	2	29.05	0	0.00	29.05	2	4,746	0.04%
2023/09/18	2	29.20	0	0.00	29.20	2	4,714	0.04%
2023/09/15	0	0.00	5	29.45	29.60	-5	4,713	-0.11%
2023/09/07	1	28.90	0	0.00	28.80	1	4,769	0.02%
2023/09/01	0	0.00	4	29.16	29.40	-4	4,705	-0.09%
2023/08/31	9	28.82	0	0.00	28.60	9	4,675	0.19%
2023/08/30	0	0.00	2	29.19	29.20	-2	4,574	-0.04%
2023/08/29	2	28.90	0	0.00	28.90	2	4,583	0.04%
2023/08/25	0	0.00	2	29.00	28.70	-2	4,849	-0.04%
2023/08/24	3	28.90	0	0.00	28.80	3	4,836	0.06%
2023/08/23	1	28.95	0	0.00	28.95	1	4,822	0.02%
2023/08/22	9	29.05	9	29.27	29.15	0	4,786	0.00%
2023/08/21	1	29.10	0	0.00	29.05	1	4,820	0.02%
2023/08/18	2	29.63	0	0.00	29.35	2	4,803	0.04%
2023/08/15	1	30.45	0	0.00	30.45	1	4,855	0.02%
2023/08/10	0.1	30.80	0	0.00	30.85	0.1	4,938	0.00%
2023/08/09	1	30.85	0	0.00	31.00	1	4,943	0.02%
2023/08/08	5	30.73	0	0.00	30.70	5	4,952	0.10%
2023/08/07	2	31.05	0	0.00	31.10	2	4,966	0.04%
2023/08/02	1	30.95	0	0.00	30.70	1	5,022	0.02%
2023/07/24	0	0.00	1	30.90	31.00	-1	5,205	-0.02%
2023/07/21	2	30.85	0	0.00	30.80	2	5,234	0.04%
2023/07/17	0	0.00	1	30.15	30.25	-1	5,202	-0.02%
2023/07/13	0	0.00	2	29.80	29.80	-2	5,279	-0.04%
2023/07/12	3	29.92	1	29.85	29.85	2	5,285	0.04%
2023/07/11	1	30.95	0	0.00	31.10	1	5,243	0.02%
2023/07/07	1	30.95	0	0.00	30.95	1	5,304	0.02%
2023/07/06	10.2	30.88	0	0.00	30.80	10.2	5,373	0.19%
2023/07/04	1	31.50	0	0.00	31.45	1	5,174	0.02%
2023/06/28	0	0.00	1	31.85	32.00	-1	5,236	-0.02%
2023/06/20	3	31.77	0	0.00	31.75	3	5,460	0.05%
2023/06/15	0	0.00	0.2	32.10	32.00	-0.2	5,422	0.00%
2023/06/14	0	0.00	0.1	32.10	32.10	-0.1	5,756	0.00%
2023/06/13	1	32.20	0	0.00	32.15	1	5,792	0.02%
2023/06/02	1	32.05	5	32.20	32.15	-4	6,128	-0.07%
2023/06/01	1	31.90	5	32.30	32.20	-4	6,125	-0.07%
2023/05/31	2	32.28	0	0.00	31.65	2	6,136	0.03%
2023/05/29	1	32.10	0	0.00	32.05	1	5,975	0.02%
2023/05/26	1	32.10	0	0.00	32.10	1	6,052	0.02%
2023/05/25	3	32.10	0	0.00	32.00	3	6,096	0.05%
2023/05/15	10	31.30	0	0.00	31.40	10	6,419	0.16%
2023/05/11	1	31.25	0	0.00	31.15	1	6,461	0.02%
2023/05/10	2	31.28	0	0.00	31.35	2	6,478	0.03%
2023/05/09	0	0.00	1	32.00	31.60	-1	6,528	-0.02%
2023/05/05	1	31.95	0	0.00	31.85	1	6,598	0.02%
2023/05/04	1	31.85	0	0.00	31.85	1	6,720	0.01%
2023/04/24	0	0.00	2	31.85	31.75	-2	7,035	-0.03%
2023/04/19	3	31.90	1	31.50	31.65	2	6,911	0.03%
2023/04/17	0	0.00	2	31.80	31.80	-2	6,870	-0.03%
2023/04/12	0	0.00	0.3	32.00	32.15	-0.3	7,040	0.00%
2023/04/11	0	0.00	0.5	31.35	31.55	-0.5	7,057	-0.01%
2023/04/10	0	0.00	5	31.15	31.25	-5	6,968	-0.07%
2023/04/06	1	30.80	0	0.00	30.80	1	7,041	0.01%
2023/03/28	1	30.85	0	0.00	30.80	1	7,399	0.01%
2023/03/24	5	30.95	0	0.00	30.70	5	7,596	0.07%
2023/03/21	1	31.10	2	31.20	30.95	-1	7,691	-0.01%
2023/03/20	6	31.15	0	0.00	31.15	6	7,700	0.08%
2023/03/17	3.3	31.02	0	0.00	30.90	3.3	7,780	0.04%
2023/03/16	0	0.00	1	32.05	32.00	-1	7,659	-0.01%
2023/03/15	6	31.95	0	0.00	32.10	6	7,697	0.08%
2023/03/14	0	0.00	2	32.58	32.40	-2	7,617	-0.03%
2023/03/09	3	33.67	0	0.00	33.50	3	7,771	0.04%
2023/03/08	1	33.90	0	0.00	34.05	1	7,851	0.01%
2023/02/21	0	0.00	3	33.48	33.60	-3	8,485	-0.04%
2023/02/20	1	34.00	0	0.00	34.00	1	8,682	0.01%
2023/02/16	0	0.00	2	34.60	34.65	-2	10,137	-0.02%
2023/02/15	1	34.35	2	34.15	34.15	-1	10,058	-0.01%
2023/02/14	0	0.00	2	34.35	34.45	-2	9,966	-0.02%
2023/02/07	0	0.00	0.1	33.30	33.30	-0.1	9,814	0.00%
2023/02/03	7	33.64	1	33.90	33.95	6	9,773	0.06%
2023/02/02	2	33.75	1	33.55	33.60	1	9,742	0.01%
2023/02/01	1	33.85	0	0.00	33.85	1	9,620	0.01%
2023/01/17	0	0.00	2	34.20	34.30	-2	9,088	-0.02%
2023/01/12	0	0.00	3	33.95	33.95	-3	9,281	-0.03%
2022/12/28	0	0.00	1	33.80	33.80	-1	8,966	-0.01%
2022/12/27	1	33.90	0	0.00	33.90	1	8,975	0.01%
2022/12/26	0	0.00	3	33.85	33.70	-3	8,991	-0.03%
2022/12/22	2	33.83	2	34.10	33.90	0	9,247	0.00%
2022/12/21	1	33.50	0	0.00	33.40	1	9,109	0.01%
2022/12/20	2	32.93	0	0.00	32.90	2	9,028	0.02%
2022/12/08	1	33.40	11.3	33.24	33.40	-10.3	8,639	-0.12%
2022/12/07	4	32.35	3	32.55	32.40	1	8,457	0.01%
2022/12/05	0	0.00	5	32.55	32.55	-5	8,548	-0.06%
2022/12/02	5	32.75	0	0.00	32.55	5	8,611	0.06%
2022/12/01	0	0.00	1	32.50	32.60	-1	8,585	-0.01%
2022/11/30	1	32.20	1	32.40	32.25	0	8,446	0.00%
2022/11/24	0.2	32.35	0	0.00	31.60	0.2	8,281	0.00%
2022/11/21	0	0.00	2	32.15	32.20	-2	8,075	-0.02%
2022/11/18	5	32.38	1	32.25	32.35	4	8,015	0.05%
2022/11/17	0	0.00	1	32.40	32.35	-1	7,835	-0.01%
2022/11/16	2	32.08	0	0.00	32.20	2	7,714	0.03%
2022/11/15	14	32.17	22	32.42	32.85	-8	7,443	-0.11%
2022/11/14	3	30.95	9.1	31.20	31.75	-6.1	6,511	-0.09%
2022/11/11	0	0.00	2	28.95	28.90	-2	6,012	-0.03%
2022/11/09	2.5	28.59	1	28.60	28.70	1.4	6,081	0.02%
2022/11/08	0.1	28.15	0	0.00	28.35	0.1	6,224	0.00%
2022/10/31	1	27.50	0	0.00	27.25	1	6,337	0.02%
2022/10/18	0.5	27.85	1	28.00	28.05	-0.5	6,454	-0.01%
2022/10/11	1	27.30	0	0.00	27.20	1	8,176	0.01%
2022/10/06	0	0.00	1	28.00	27.90	-1	8,139	-0.01%
2022/10/04	0	0.00	6	28.20	28.15	-6	8,150	-0.07%
2022/10/03	3	27.65	2	27.95	27.75	1	8,291	0.01%
2022/09/30	5	28.65	0	0.00	28.50	5	8,389	0.06%
2022/09/29	1	29.85	11	29.32	29.60	-10	8,415	-0.12%
2022/09/28	5	28.65	0	0.00	28.05	5	8,293	0.06%
2022/09/23	0	0.00	2	28.98	29.05	-2	8,419	-0.02%
2022/09/22	12	29.37	0	0.00	29.10	12	8,454	0.14%
2022/09/21	2	30.20	10	30.25	30.05	-8	8,428	-0.09%
2022/09/20	0	0.00	1	30.45	30.50	-1	8,373	-0.01%
2022/09/19	0	0.00	1	29.70	29.65	-1	8,327	-0.01%
2022/09/16	0	0.00	1	29.90	30.10	-1	8,368	-0.01%
2022/09/15	0	0.00	3	30.30	30.20	-3	8,302	-0.04%
2022/09/14	3	30.30	0	0.00	30.20	3	8,269	0.04%
2022/09/13	1	30.25	1	30.70	30.35	0	8,232	0.00%
2022/09/07	1	27.70	0	0.00	27.75	1	8,038	0.01%
2022/08/26	1	29.20	0	0.00	29.25	1	8,065	0.01%
2022/08/24	0.1	28.95	0	0.00	28.95	0.1	8,162	0.00%
2022/08/18	1	29.00	0	0.00	29.20	1	8,529	0.01%
2022/08/16	0	0.00	1	28.65	28.75	-1	8,460	-0.01%
2022/08/15	6.5	29.10	0	0.00	29.10	6.5	8,378	0.08%
2022/08/12	0.1	28.30	0.1	28.60	28.40	0.1	8,207	0.00%
2022/08/11	1	28.40	5	28.26	28.30	-4	8,195	-0.05%
2022/08/10	1	27.60	0	0.00	27.60	1	8,134	0.01%
2022/08/09	0	0.00	2	27.45	27.50	-2	8,160	-0.02%
2022/08/04	2	26.30	0	0.00	26.30	2	8,421	0.02%
2022/08/03	0.2	26.65	2	26.40	26.50	-1.8	8,464	-0.02%
2022/07/29	1	26.80	12	27.10	26.80	-11	8,488	-0.13%
2022/07/28	0.1	27.45	0	0.00	27.35	0.1	8,409	0.00%
2022/07/27	13	27.48	0	0.00	27.55	13	8,366	0.16%
2022/07/26	0	0.00	7	27.82	27.85	-7	8,303	-0.08%
2022/07/25	5	27.55	0	0.00	27.60	5	8,244	0.06%
2022/07/22	3.2	27.05	1	27.25	27.50	2.2	8,195	0.03%
2022/07/21	17	25.95	27	26.29	26.55	-10	7,790	-0.13%
2022/07/20	10	27.80	30	28.18	27.70	-20	7,145	-0.28%
2022/07/19	25	27.67	0	0.00	27.95	25	7,110	0.35%
2022/07/15	6	27.30	0	0.00	27.20	6	7,370	0.08%
2022/07/08	0	0.00	1	28.85	28.70	-1	7,164	-0.01%
2022/07/07	3	28.65	295	28.37	28.65	-292	7,026	-4.16%	大賣/鉅額交易
2022/07/06	1	28.60	0	0.00	28.55	1	6,867	0.01%
2022/07/05	293	28.95	0	0.00	28.95	293	6,795	4.31%	大買/鉅額交易
2022/07/04	3	28.80	3	28.73	28.65	0	6,706	0.00%
2022/06/29	1	30.00	0	0.00	30.00	1	6,546	0.02%
2022/06/24	0	0.00	1	31.00	30.80	-1	6,506	-0.02%
2022/06/22	2	30.70	0	0.00	30.70	2	6,498	0.03%
2022/06/21	0	0.00	7	30.75	30.65	-7	6,500	-0.11%
2022/06/20	1	30.40	0	0.00	30.15	1	6,511	0.02%
2022/06/16	7	30.89	0	0.00	30.50	7	6,450	0.11%
2022/06/15	0	0.00	1	30.65	30.75	-1	6,505	-0.02%
2022/06/10	0	0.00	1	31.35	31.25	-1	6,702	-0.01%
2022/06/09	1	31.65	0	0.00	31.75	1	6,711	0.01%
2022/06/08	3	31.90	1	31.90	31.90	2	6,718	0.03%
2022/06/02	5	31.20	0	0.00	31.10	5	6,702	0.07%
2022/05/30	2	29.85	2	30.13	30.35	0	6,424	0.00%
2022/05/20	0	0.00	2	29.58	29.30	-2	6,682	-0.03%
2022/05/19	2	29.10	0	0.00	29.10	2	6,695	0.03%
2022/05/17	1	29.70	0	0.00	29.65	1	6,827	0.01%
2022/05/16	8	29.55	8	29.84	29.60	0	6,825	0.00%
2022/05/11	1	29.60	0	0.00	29.50	1	6,638	0.02%
2022/04/29	3	31.03	0	0.00	30.95	3	6,510	0.05%
2022/04/28	0	0.00	1	30.90	31.05	-1	6,547	-0.02%
2022/04/26	4	32.10	1	31.70	31.90	3	6,488	0.05%
2022/04/25	2	31.10	1	31.40	31.30	1	6,284	0.02%
2022/04/22	3	32.15	1	32.45	32.60	2	6,055	0.03%
2022/04/21	1	32.25	0	0.00	32.40	1	5,908	0.02%
2022/04/20	1	31.65	2	30.75	31.65	-1	5,624	-0.02%
2022/04/19	2	30.50	0	0.00	30.50	2	5,509	0.04%
2022/04/18	1	30.70	0	0.00	30.65	1	5,544	0.02%
2022/04/13	0	0.00	1	31.20	31.15	-1	5,670	-0.02%
2022/04/08	0	0.00	1	31.45	31.40	-1	5,690	-0.02%
2022/03/31	0	0.00	5	31.85	31.55	-5	5,583	-0.09%
2022/03/29	0	0.00	1	31.30	31.30	-1	5,470	-0.02%
2022/03/28	1	30.70	0	0.00	31.00	1	5,471	0.02%
2022/03/24	0	0.00	3	31.30	31.45	-3	5,436	-0.06%
2022/03/23	9	31.53	0	0.00	31.55	9	5,467	0.16%
2022/03/22	0	0.00	1	31.45	31.50	-1	5,453	-0.02%
2022/03/17	0	0.00	2	31.00	31.20	-2	5,442	-0.04%
2022/03/16	2	29.95	0	0.00	30.25	2	5,364	0.04%
2022/03/15	3	30.00	0	0.00	29.95	3	5,320	0.06%
2022/03/09	10	30.05	1	30.20	30.05	9	5,312	0.17%
2022/03/08	1.2	30.18	0	0.00	29.85	1.2	5,272	0.02%
2022/03/07	2	30.70	0	0.00	30.70	2	5,152	0.04%
2022/03/03	0	0.00	1	32.40	32.35	-1	5,196	-0.02%
2022/03/02	0	32.30	0	0.00	32.20	0	5,254	0.00%
2022/02/24	1	31.95	50	32.15	32.10	-49	5,081	-0.96%
2022/02/23	1	32.95	0	0.00	32.90	1	4,986	0.02%
2022/02/18	50	33.15	0	0.00	33.10	50	4,989	1.00%
2022/02/14	1	32.25	0	0.00	32.15	1	4,748	0.02%
2022/02/09	0	0.00	1	32.90	32.90	-1	4,780	-0.02%
2022/01/21	2	32.83	0	0.00	32.80	2	4,839	0.04%
2022/01/18	0	0.00	1	32.80	32.75	-1	4,985	-0.02%
2022/01/10	0	0.00	1	32.30	32.35	-1	5,102	-0.02%
2022/01/07	2	33.03	1	33.00	32.80	1	5,069	0.02%
2021/12/29	0	33.30	0	0.00	33.25	0	5,219	0.00%
2021/12/22	1	32.60	0	0.00	32.60	1	5,552	0.02%
2021/12/20	1	32.30	0	0.00	32.35	1	5,614	0.02%
2021/12/17	2	32.70	0	0.00	32.50	2	5,665	0.04%
2021/12/16	2	32.80	0	0.00	32.60	2	5,661	0.04%
2021/12/09	1	34.00	0	0.00	34.00	1	5,751	0.02%
2021/11/30	4	32.88	1	32.90	32.05	3	5,852	0.05%
2021/11/15	0	0.00	1	34.85	34.75	-1	6,128	-0.02%
2021/11/12	1	34.45	0	0.00	34.40	1	6,149	0.02%
2021/11/11	0	0.00	3	34.60	34.50	-3	6,225	-0.05%
2021/11/08	0	0.00	2	34.10	34.20	-2	6,278	-0.03%
2021/11/04	0	0.00	1	33.90	33.85	-1	6,327	-0.02%
2021/11/02	1	33.90	0	0.00	33.85	1	6,346	0.02%
2021/10/29	4	34.18	0	0.00	34.10	4	6,284	0.06%
2021/10/28	1	34.45	7	34.84	34.60	-6	6,258	-0.10%
2021/10/27	0	0.00	6	34.89	35.10	-6	6,254	-0.10%
2021/10/26	1	34.25	1	35.00	35.00	0	6,157	0.00%
2021/10/25	1	33.70	0	0.00	33.65	1	6,004	0.02%
2021/10/22	1	33.70	0	0.00	33.70	1	6,100	0.02%
2021/10/21	0	0.00	2	34.00	34.00	-2	6,060	-0.03%
2021/10/18	0	0.00	5	33.30	33.20	-5	6,043	-0.08%
2021/10/15	0	0.00	1	32.90	33.20	-1	6,101	-0.02%
2021/10/08	1	33.00	0	0.00	32.90	1	6,333	0.02%
2021/10/04	1	33.55	1	33.30	33.15	0	6,750	0.00%
2021/09/27	1	33.90	0	0.00	33.80	1	7,058	0.01%
2021/09/24	1	34.00	1	33.80	33.70	0	7,367	0.00%
2021/09/22	0	0.00	3	33.00	33.00	-3	7,854	-0.04%
2021/09/13	5	34.20	0	0.00	34.05	5	8,094	0.06%
2021/09/10	0	0.00	1	32.80	32.80	-1	8,056	-0.01%
2021/09/08	1	32.00	0	0.00	31.95	1	8,235	0.01%
2021/09/03	15	32.72	0	0.00	32.75	15	8,440	0.18%
2021/09/02	1	32.70	0	32.65	32.55	1	8,444	0.01%
2021/08/27	0	0.00	2	32.25	32.35	-2	9,011	-0.02%
2021/08/26	1	32.00	0	0.00	31.95	1	9,168	0.01%
2021/08/25	4	32.55	0	0.00	32.75	4	9,145	0.04%
2021/08/20	2	32.65	0	0.00	32.50	2	9,818	0.02%
2021/08/19	1	32.90	10	33.05	32.50	-9	10,201	-0.09%
2021/08/18	0	0.00	5	32.45	33.30	-5	10,372	-0.05%
2021/08/17	1	32.95	0	0.00	32.70	1	10,588	0.01%
2021/08/10	0	0.00	2	34.75	34.60	-2	11,612	-0.02%
2021/08/09	1	34.65	0	0.00	35.15	1	11,826	0.01%
2021/08/02	0	0.00	6	35.10	35.50	-6	12,561	-0.05%
2021/07/30	1	35.40	1	35.40	35.30	0	12,576	0.00%
2021/07/29	1	35.65	0	0.00	35.85	1	12,596	0.01%
2021/07/28	20	35.30	1	35.30	35.25	19	12,667	0.15%
2021/07/27	30	35.60	0	35.80	35.80	30	12,822	0.23%
2021/07/26	0	0.00	1	35.70	35.65	-1	13,103	-0.01%
2021/07/23	2	35.75	0	0.00	35.80	2	13,342	0.01%
2021/07/22	0	36.00	0	0.00	35.80	0	13,710	0.00%
2021/07/21	3	36.03	1	35.70	35.90	2	13,726	0.01%
2021/07/20	1	36.45	0	0.00	36.35	1	13,723	0.01%
2021/07/19	2	36.83	0	0.00	37.05	2	13,748	0.01%
2021/07/16	0	0.00	2	37.40	37.70	-2	13,846	-0.01%
2021/07/13	0	38.15	0	0.00	38.15	0	13,985	0.00%
2021/07/12	0	0.00	2	39.00	38.60	-2	14,026	-0.01%
2021/07/09	0	0.00	3	38.20	38.75	-3	14,034	-0.02%
2021/07/08	2	38.00	0	0.00	38.15	2	14,000	0.01%
2021/07/07	0	0.00	2	37.70	37.90	-2	14,048	-0.01%
2021/07/06	2	38.00	23	38.06	38.05	-21	13,988	-0.15%
2021/07/05	0	0.00	3	37.97	38.05	-3	14,059	-0.02%
2021/07/02	2	38.50	0	0.00	38.10	2	13,988	0.01%
2021/07/01	56	40.09	51	38.48	38.55	5	13,949	0.04%
2021/06/30	7	39.27	20	38.94	39.30	-13	13,720	-0.09%
2021/06/28	6	38.23	1	38.20	38.15	5	13,265	0.04%
2021/06/25	0	0.00	1	37.90	37.55	-1	13,125	-0.01%
2021/06/21	0	0.00	1	35.90	35.90	-1	13,422	-0.01%
2021/06/18	1	37.05	10	37.10	36.25	-9	13,354	-0.07%
2021/06/16	2	36.55	0	0.00	36.50	2	13,502	0.01%
2021/06/15	1	36.95	1	36.65	36.40	0	13,571	0.00%
2021/06/11	1	37.00	9	36.85	36.90	-8	13,716	-0.06%
2021/06/10	0	0.00	6	37.45	37.35	-6	13,723	-0.04%
2021/06/09	1	37.90	1	38.20	37.35	0	13,743	0.00%
2021/06/08	1	38.50	1	38.65	38.35	0	13,778	0.00%
2021/06/07	4	38.43	6	38.70	39.00	-2	14,019	-0.01%
2021/06/04	13	38.38	4.2	39.08	38.05	8.8	13,859	0.06%
2021/06/03	12	38.05	4.2	38.18	38.50	7.8	13,728	0.06%
2021/06/02	1	37.80	7	37.81	37.85	-6	13,682	-0.04%
2021/06/01	0	0.00	1	37.70	37.80	-1	13,625	-0.01%
2021/05/31	19	37.62	13	38.18	37.65	6	13,578	0.04%
2021/05/28	1	38.30	8	38.30	38.25	-7	13,299	-0.05%
2021/05/27	3	37.83	5	37.93	38.35	-2	13,175	-0.02%
2021/05/26	0	0.00	28	37.72	37.80	-28	12,960	-0.22%
2021/05/25	20	37.18	8	36.96	37.00	12	12,783	0.09%
2021/05/24	1	37.25	3	36.90	36.80	-2	12,634	-0.02%
2021/05/21	9	36.23	11	35.85	36.10	-2	12,440	-0.02%
2021/05/20	3	35.75	5	35.40	35.70	-2	12,310	-0.02%
2021/05/19	2	35.00	2	35.20	35.35	0	12,171	0.00%
2021/05/18	1	33.80	4.3	34.05	34.25	-3.3	11,971	-0.03%
2021/05/17	0	0.00	7	32.03	31.65	-7	11,800	-0.06%
2021/05/14	1	31.40	0	0.00	31.50	1	11,559	0.01%
2021/05/13	2	30.58	0	0.00	30.70	2	11,453	0.02%
2021/05/12	1	30.30	6	30.56	30.85	-5	11,283	-0.04%
2021/05/10	0	0.00	3	35.00	35.00	-3	10,948	-0.03%
2021/05/06	0	0.00	1	33.70	33.55	-1	11,031	-0.01%
2021/05/05	0	0.00	11	33.84	33.45	-11	11,029	-0.10%
2021/05/03	1	34.80	5	34.45	34.90	-4	10,788	-0.04%
2021/04/29	6	35.80	4.4	36.50	35.60	1.6	10,561	0.02%
2021/04/28	3	37.52	4	36.34	37.50	-1	10,340	-0.01%
2021/04/27	1	35.90	0	0.00	35.85	1	10,164	0.01%
2021/04/26	0	0.00	16	35.15	35.20	-16	10,130	-0.16%
2021/04/23	1	34.90	0	0.00	35.00	1	10,138	0.01%
2021/04/22	17	35.66	1	35.50	35.00	16	10,142	0.16%
2021/04/21	5	36.17	0	0.00	36.25	5	10,063	0.05%
2021/04/20	4	36.20	4	36.25	36.50	0	10,093	0.00%
2021/04/16	0	0.00	7	34.86	35.40	-7	10,404	-0.07%
2021/04/15	0	0.00	2	35.00	34.50	-2	10,405	-0.02%
2021/04/13	1	35.00	4	34.90	34.25	-3	10,358	-0.03%
2021/03/31	1	33.10	0	0.00	33.00	1	10,091	0.01%
2021/03/30	0	0.00	7.2	33.13	33.10	-7.2	9,992	-0.07%
2021/03/29	0.3	33.00	1	32.85	33.10	-0.7	10,029	-0.01%
2021/03/26	0	0.00	12	32.55	32.95	-12	10,034	-0.12%
2021/03/25	0	0.00	1	32.20	32.30	-1	9,869	-0.01%
2021/03/24	1	32.65	0	0.00	31.85	1	9,895	0.01%
2021/03/23	2	32.40	2	32.48	32.35	0	9,807	0.00%
2021/03/22	0	0.00	2	32.28	32.30	-2	10,024	-0.02%
2021/03/18	0	0.00	62	32.90	33.10	-62	9,850	-0.63%
2021/03/17	64	32.88	4	32.84	32.95	60	9,958	0.60%
2021/03/16	17	32.47	163	32.33	32.75	-146	10,270	-1.42%	大賣/鉅額交易
2021/03/15	162	32.26	1	32.30	32.30	161	10,274	1.57%	大買/鉅額交易
2021/03/12	3	31.97	233	31.90	32.15	-230	10,378	-2.22%	大賣/鉅額交易
2021/03/11	225	31.87	46	31.82	32.25	179	10,357	1.73%	大買/鉅額交易
2021/03/10	1	31.00	1.3	31.02	31.00	-0.3	10,132	0.00%
2021/03/08	1	30.95	2	31.13	30.50	-1	10,323	-0.01%
2021/03/04	0	0.00	5	30.70	30.40	-5	10,968	-0.05%
2021/03/03	0	0.00	5	30.30	30.30	-5	11,056	-0.05%
2021/02/25	10	30.50	5	30.50	30.70	5	11,298	0.04%
2021/02/24	1	30.50	1	30.30	30.35	0	11,589	0.00%
2021/02/23	1	30.25	1	29.80	30.30	0	11,911	0.00%
2021/02/19	1	29.05	30	29.25	29.50	-29	12,681	-0.23%
2021/02/18	1	29.60	1	29.45	29.55	0	13,063	0.00%
2021/02/03	1	29.05	0	29.25	29.00	1	14,616	0.01%
2021/02/02	0	0.00	1	29.25	29.30	-1	15,489	-0.01%
2021/02/01	0	0.00	8	28.51	28.70	-8	15,472	-0.05%
2021/01/29	10	28.28	1.2	28.32	28.00	8.8	15,437	0.06%
2021/01/28	1	28.20	1.3	28.83	28.85	-0.3	15,340	0.00%
2021/01/27	0	0.00	5.4	29.06	28.75	-5.4	15,262	-0.04%
2021/01/26	0	0.00	1	28.90	28.90	-1	15,242	-0.01%
2021/01/22	1	28.30	0	0.00	28.50	1	15,340	0.01%
2021/01/21	1	28.50	0	0.00	28.45	1	15,323	0.01%
2021/01/20	5	28.46	1	28.15	28.25	4	15,336	0.03%
2021/01/15	0	0.00	10	29.27	29.30	-10	15,015	-0.07%
2021/01/14	1	29.05	2.4	29.23	29.05	-1.4	15,025	-0.01%
2021/01/13	0	0.00	3	29.38	29.50	-3	14,944	-0.02%
2021/01/12	2	29.00	22	29.00	29.05	-20	14,870	-0.13%
2021/01/11	41.3	30.20	0	0.00	30.20	41.3	14,524	0.28%
2021/01/08	2	30.40	2.1	30.78	31.00	-0.1	14,350	0.00%
2021/01/07	2.3	30.74	0	0.00	30.85	2.3	14,180	0.02%
2021/01/06	21	30.88	3.3	31.03	30.75	17.7	14,119	0.13%
2021/01/05	0	0.00	11	31.36	31.30	-11	13,963	-0.08%
2020/12/31	0	0.00	4	31.28	31.40	-4	14,003	-0.03%
2020/12/30	1	31.15	3	31.32	31.40	-2	13,899	-0.01%
2020/12/29	4	30.99	27	31.20	31.05	-23	13,864	-0.17%
2020/12/28	2	30.80	12.8	30.94	30.90	-10.8	13,862	-0.08%
2020/12/25	0.3	30.55	3	30.67	30.75	-2.8	13,877	-0.02%
2020/12/24	5	30.68	1	30.60	30.55	4	13,863	0.03%
2020/12/23	0.3	30.55	2	30.05	30.55	-1.7	13,884	-0.01%
2020/12/22	6	30.90	2	31.00	30.65	4	13,894	0.03%
2020/12/21	5	31.12	25	31.10	31.30	-20	13,931	-0.14%
2020/12/18	1	31.10	2	31.30	30.95	-1	13,927	-0.01%
2020/12/17	3	31.35	0	0.00	31.25	3	13,906	0.02%
2020/12/16	3	31.52	33	31.65	31.55	-30	13,827	-0.22%
2020/12/15	0	0.00	58	31.00	31.15	-58	13,600	-0.43%
2020/12/14	8	31.01	0	0.00	30.95	8	13,489	0.06%
2020/12/11	4	31.48	7	31.54	31.30	-3	13,480	-0.02%
2020/12/10	17.2	32.00	20	32.03	31.95	-2.8	13,240	-0.02%
2020/12/09	10.3	31.32	11	31.25	31.35	-0.7	12,738	-0.01%
2020/12/08	11	31.53	11	31.47	31.35	0	12,666	0.00%
2020/12/07	36	31.06	2	31.00	31.10	34	12,545	0.27%
2020/12/04	11	31.29	30.5	31.28	31.25	-19.5	12,476	-0.16%
2020/12/03	20	31.40	22	31.32	31.45	-2	12,348	-0.02%
2020/12/02	31.5	30.70	17	31.09	31.00	14.5	12,121	0.12%
2020/12/01	10	30.86	10	30.94	31.00	0	12,023	0.00%
2020/11/30	56	31.24	2	31.50	31.25	54	11,925	0.45%
2020/11/27	3	30.78	0	0.00	30.80	3	11,275	0.03%
2020/11/26	10	31.05	1	31.30	31.10	9	11,164	0.08%
2020/11/25	8	31.19	6	31.28	31.40	2	11,203	0.02%
2020/11/24	25	30.91	3	31.02	30.80	22	11,101	0.20%
2020/11/23	17	31.60	24	32.24	31.55	-7	10,777	-0.06%
2020/11/20	10	31.41	90	31.51	31.90	-80	10,402	-0.77%
2020/11/19	38	30.94	20	31.47	31.00	18	10,081	0.18%
2020/11/18	7	30.76	8	30.78	31.00	-1	9,627	-0.01%
2020/11/17	5	30.03	4	30.09	29.90	1	9,291	0.01%
2020/11/16	42	29.15	35	29.29	29.50	7	9,028	0.08%
2020/11/13	30	29.12	44	28.89	28.95	-14	8,865	-0.16%
2020/11/12	52	28.68	8.3	28.67	28.55	43.7	8,734	0.50%
2020/11/11	113	28.31	108	28.47	28.90	5	8,622	0.06%	大買/大賣/
2020/11/10	31.3	26.91	21.7	27.40	27.70	9.5	7,857	0.12%
2020/11/09	0.4	26.00	0	0.00	26.15	0.4	7,005	0.01%
2020/11/06	0	0.00	1.1	25.99	25.85	-1.1	7,014	-0.02%
2020/11/05	2	25.60	0.5	25.85	25.60	1.5	7,084	0.02%
2020/11/04	1	25.55	0	0.00	25.50	1	7,216	0.01%
2020/10/30	6	25.33	2	25.40	25.20	4	7,507	0.05%
2020/10/29	2	25.73	0	0.00	25.70	2	7,431	0.03%
2020/10/28	1	26.05	0	0.00	26.05	1	7,456	0.01%
2020/10/26	5	26.50	9.4	26.55	26.50	-4.4	7,604	-0.06%
2020/10/23	0	0.00	1	26.70	26.60	-1	7,856	-0.01%
2020/10/21	1	25.85	0	0.00	25.90	1	8,813	0.01%
2020/10/16	12	26.10	0	0.00	25.95	12	9,119	0.13%
2020/10/15	2	26.30	0	0.00	26.25	2	9,184	0.02%
2020/10/14	1	26.55	1	26.85	26.55	0	9,292	0.00%
2020/10/13	1	26.45	0	0.00	26.60	1	9,822	0.01%
2020/10/12	1	26.25	0	0.00	26.65	1	10,302	0.01%
2020/10/07	11	26.90	0	0.00	26.85	11	10,332	0.11%
2020/10/06	0	0.00	1	27.15	27.15	-1	10,366	-0.01%
2020/10/05	15	26.75	2	26.68	26.75	13	10,469	0.12%
2020/09/30	1	26.15	1	26.55	26.15	0	10,502	0.00%
2020/09/29	1	26.20	0	0.00	26.20	1	10,542	0.01%
2020/09/28	0	0.00	1	26.05	26.10	-1	10,654	-0.01%
2020/09/25	2	25.85	1	25.85	25.60	1	10,677	0.01%
2020/09/24	2	26.05	0	0.00	26.05	2	10,601	0.02%
2020/09/22	3	26.85	0	0.00	26.80	3	10,633	0.03%
2020/09/21	0	0.00	2	27.33	27.20	-2	10,631	-0.02%
2020/09/18	0	0.00	1	27.10	27.00	-1	10,711	-0.01%
2020/09/16	1	26.95	0	0.00	27.00	1	10,798	0.01%
2020/09/14	1	27.00	1	27.00	26.95	0	11,352	0.00%
2020/09/11	1	26.95	1	26.90	27.00	0	11,406	0.00%
2020/09/10	2	27.00	0	0.00	27.10	2	11,392	0.02%
2020/09/09	0	0.00	0	27.35	27.30	0	11,398	0.00%
2020/09/07	2	27.30	0	0.00	27.30	2	11,587	0.02%
2020/09/04	1	27.20	0	0.00	27.25	1	11,760	0.01%
2020/09/03	2	27.45	1	27.70	27.35	1	11,737	0.01%
2020/09/02	1	27.55	0	0.00	27.55	1	11,788	0.01%
2020/08/31	0	0.00	0.4	28.30	27.70	-0.4	11,987	0.00%
2020/08/28	3	27.85	3	28.00	27.90	0	11,910	0.00%
2020/08/21	1	26.85	0	0.00	26.85	1	13,102	0.01%
2020/08/20	6	26.73	0	0.00	26.70	6	13,735	0.04%
2020/08/19	1	27.30	30	27.35	27.30	-29	14,117	-0.21%
2020/08/18	32	28.24	7	28.31	28.05	25	13,993	0.18%
2020/08/17	3	28.60	1	28.35	28.75	2	14,127	0.01%
2020/08/13	0	0.00	1	27.75	27.85	-1	14,229	-0.01%
2020/08/12	0	0.00	1	27.90	27.90	-1	14,371	-0.01%
2020/08/11	5	28.48	0	0.00	28.25	5	14,358	0.03%
2020/08/10	2	28.50	4	28.50	28.45	-2	14,356	-0.01%
2020/08/07	1	28.05	12	27.87	27.95	-11	14,409	-0.08%
2020/08/06	1	27.65	0	0.00	27.75	1	14,389	0.01%
2020/08/05	5	27.42	4	27.58	27.65	1	14,422	0.01%
2020/08/04	6	26.53	2	26.83	27.10	4	14,453	0.03%
2020/08/03	0	0.00	10	26.50	26.45	-10	14,621	-0.07%
2020/07/31	2	26.63	0	0.00	26.55	2	14,618	0.01%
2020/07/30	5	26.17	3	26.23	26.45	2	14,656	0.01%
2020/07/29	6	25.87	9	26.13	26.10	-3	14,649	-0.02%
2020/07/28	17	26.37	10	26.48	26.50	7	14,507	0.05%
2020/07/27	29	28.04	7	28.11	27.00	22	14,324	0.15%
2020/07/24	3	29.23	50	29.20	29.30	-47	13,863	-0.34%
2020/07/23	50	29.85	3	30.27	30.00	47	13,831	0.34%
2020/07/22	10	29.65	3	29.78	29.85	7	13,793	0.05%
2020/07/21	12	29.34	0	0.00	29.45	12	13,754	0.09%
2020/07/17	15	30.40	58	30.14	29.70	-43	13,678	-0.31%
2020/07/16	8	29.93	4	29.48	29.95	4	13,319	0.03%
2020/07/15	0	0.00	3	28.70	28.70	-3	12,869	-0.02%
2020/07/14	3	28.35	0	0.00	28.35	3	12,851	0.02%
2020/07/13	0	0.00	2	28.60	28.75	-2	12,864	-0.02%
2020/07/10	1	28.50	261	28.50	28.30	-260	12,950	-2.01%	大賣/鉅額交易
2020/07/09	4	29.08	0	0.00	28.95	4	12,859	0.03%
2020/07/08	2	28.85	5	28.90	28.95	-3	12,805	-0.02%
2020/07/07	90	29.14	0	0.00	29.15	90	12,773	0.70%
2020/07/06	0	0.00	2	29.00	29.05	-2	12,761	-0.02%
2020/07/03	2	29.00	3	28.97	29.00	-1	12,833	-0.01%
2020/07/02	1	28.80	1	29.10	29.10	0	12,958	0.00%
2020/07/01	5	28.76	0	0.00	28.75	5	13,069	0.04%
2020/06/30	2	28.65	1	28.85	28.80	1	13,043	0.01%
2020/06/29	2	28.45	2	28.45	28.50	0	13,132	0.00%
2020/06/24	0	0.00	15	28.96	28.95	-15	13,135	-0.11%
2020/06/23	0	0.00	3	29.10	29.10	-3	13,239	-0.02%
2020/06/22	0	0.00	7	29.03	29.00	-7	13,282	-0.05%
2020/06/19	2.3	28.51	0	0.00	28.50	2.3	13,298	0.02%
2020/06/18	2	28.90	0	0.00	28.75	2	12,899	0.02%
2020/06/17	3	28.92	0	0.00	28.95	3	12,936	0.02%
2020/06/16	2	28.55	2	28.85	29.05	0	13,131	0.00%
2020/06/15	5	28.44	0	0.00	28.30	5	13,300	0.04%
2020/06/12	3	28.48	0	0.00	28.90	3	13,353	0.02%
2020/06/11	3	29.65	53	29.25	29.35	-50	13,386	-0.37%
2020/06/10	3	30.02	1	30.10	30.25	2	13,319	0.02%
2020/06/09	190	30.25	3	30.17	30.25	187	13,570	1.38%	大買/鉅額交易
2020/06/08	32	30.34	5.8	30.38	30.40	26.2	13,595	0.19%
2020/06/05	5	30.14	0.2	30.35	30.20	4.8	13,451	0.04%
2020/06/04	20	30.05	2	30.03	30.15	18	13,406	0.13%
2020/06/03	34.5	30.00	2	30.05	30.10	32.5	13,426	0.24%
2020/06/02	1	29.40	0	0.00	29.40	1	13,323	0.01%
2020/05/29	1	28.65	3.9	29.14	29.55	-2.9	12,915	-0.02%
2020/05/28	6	29.21	101	29.30	29.00	-95	12,634	-0.75%	大賣/
2020/05/27	43.3	29.56	4	30.00	29.65	39.3	12,217	0.32%
2020/05/26	104	28.16	11	28.99	29.60	93	11,611	0.80%	大買/
2020/05/25	4	27.55	312	27.36	27.50	-308	11,047	-2.79%	大賣/鉅額交易
2020/05/22	6	27.73	2	27.50	27.50	4	10,984	0.04%
2020/05/21	6	28.05	7	27.97	28.45	-1	10,759	-0.01%
2020/05/20	1	27.10	0	0.00	27.40	1	10,483	0.01%
2020/05/19	62	27.19	4	27.36	27.45	58	10,489	0.55%
2020/05/18	46	26.80	0	0.00	26.70	46	10,325	0.45%
2020/05/15	14	26.77	10	26.80	26.65	4	10,262	0.04%
2020/05/14	23	26.93	10	27.15	26.95	13	10,183	0.13%
2020/05/13	2	27.55	0	0.00	27.55	2	10,022	0.02%
2020/05/12	23	27.94	3	28.07	27.75	20	9,962	0.20%
2020/05/11	1	28.05	4	28.35	28.10	-3	9,872	-0.03%
2020/05/08	37	27.74	1	28.70	27.75	36	9,706	0.37%
2020/05/06	0	0.00	4.3	27.20	27.30	-4.3	9,474	-0.05%
2020/05/05	103	28.07	1	28.25	27.90	102	9,376	1.09%	大買/鉅額交易
2020/05/04	25	27.75	2	27.80	28.10	23	9,382	0.25%
2020/04/30	45	27.92	41	27.80	28.20	4	9,314	0.04%
2020/04/29	44	27.58	5	27.64	27.85	39	9,177	0.42%
2020/04/28	11	27.22	2	27.45	27.20	9	9,097	0.10%
2020/04/27	0	0.00	1	27.50	27.80	-1	9,200	-0.01%
2020/04/23	3	26.72	7	26.87	26.80	-4	9,016	-0.04%
2020/04/22	3	26.30	1	26.65	26.95	2	8,917	0.02%
2020/04/21	4	27.61	8	27.69	27.30	-4	8,813	-0.05%
2020/04/20	3	28.83	0	0.00	28.90	3	8,633	0.03%
2020/04/17	7	28.94	4	28.85	28.55	3	8,610	0.03%
2020/04/16	2	28.78	0	0.00	28.80	2	8,515	0.02%
2020/04/15	4	29.36	0	0.00	29.50	4	8,415	0.05%
2020/04/14	1	28.70	0	0.00	28.80	1	8,310	0.01%
2020/04/10	2	28.05	0	0.00	28.10	2	8,227	0.02%
2020/04/09	3	27.80	0	0.00	28.00	3	8,183	0.04%
2020/04/08	2	27.20	1	27.25	27.30	1	8,102	0.01%
2020/04/07	1	27.00	4	27.08	26.90	-3	7,955	-0.04%
2020/04/06	5	26.30	0	0.00	26.30	5	7,780	0.06%
2020/04/01	3	25.90	1	26.05	26.20	2	7,564	0.03%
2020/03/31	3	26.52	2	26.63	25.65	1	7,418	0.01%
2020/03/30	1	25.45	2	25.50	26.40	-1	7,222	-0.01%
2020/03/27	1	26.50	0	0.00	26.50	1	7,103	0.01%
2020/03/26	0	0.00	4	25.83	25.75	-4	7,008	-0.06%
2020/03/25	3	25.43	1	25.40	25.20	2	6,976	0.03%
2020/03/24	25	24.03	5	24.29	24.05	20	6,844	0.29%
2020/03/23	2	22.90	1	23.60	23.00	1	6,793	0.01%
2020/03/20	3	24.55	3.2	24.48	23.35	-0.2	6,717	0.00%
2020/03/19	7	23.49	2	24.35	22.90	5	6,479	0.08%
2020/03/18	1	25.95	0	0.00	25.40	1	6,255	0.02%
2020/03/17	0	0.00	1	27.15	26.50	-1	6,094	-0.02%
2020/03/16	3	27.90	0	0.00	27.40	3	5,901	0.05%
2020/03/13	1	27.60	2	27.25	28.30	-1	5,764	-0.02%
2020/03/12	4	30.33	2	30.40	30.05	2	5,442	0.04%
2020/03/06	7	33.24	0	0.00	33.10	7	5,101	0.14%
2020/03/03	1	33.35	0	0.00	33.30	1	5,049	0.02%
2020/03/02	1	33.05	0	0.00	33.05	1	5,006	0.02%
2020/02/27	1	33.80	7	33.84	34.10	-6	5,091	-0.12%
2020/02/25	0	0.00	1	34.65	34.45	-1	4,975	-0.02%
2020/02/24	4	34.59	0	0.00	34.50	4	4,970	0.08%
2020/02/21	1	35.10	1	35.10	35.00	0	4,937	0.00%
2020/02/20	4	34.99	0	0.00	35.00	4	4,988	0.08%
2020/02/19	0	0.00	2	35.50	35.55	-2	5,048	-0.04%
2020/02/18	0	0.00	1	35.10	35.15	-1	5,233	-0.02%
2020/02/14	9	35.01	2	35.00	34.80	7	5,320	0.13%
2020/02/13	1	35.05	0	0.00	35.00	1	5,290	0.02%
2020/02/12	8	35.02	7	34.97	34.90	1	5,297	0.02%
2020/02/11	0	0.00	1	34.95	34.85	-1	5,271	-0.02%
2020/02/10	0	0.00	3	34.40	34.40	-3	5,284	-0.06%
2020/02/06	2	35.05	0	0.00	35.25	2	5,250	0.04%
2020/02/05	1	34.70	0	0.00	34.55	1	5,262	0.02%
2020/02/04	0	0.00	2	34.95	34.90	-2	5,275	-0.04%
2020/01/31	6	35.42	0	0.00	35.10	6	5,254	0.11%
2020/01/20	0	0.00	0	38.80	38.80	0	4,950	0.00%
2020/01/17	3	39.05	1	39.05	38.80	2	5,002	0.04%
2020/01/16	4	38.80	0	0.00	38.75	4	5,094	0.08%
2020/01/13	2	39.00	0	0.00	39.05	2	5,473	0.04%
2020/01/08	0	0.00	2	38.85	38.70	-2	5,998	-0.03%
2020/01/06	6	39.45	32	39.49	39.30	-26	6,093	-0.43%
2020/01/03	0	0.00	2	39.80	39.70	-2	6,209	-0.03%
2020/01/02	0	0.00	5	39.50	39.70	-5	6,249	-0.08%
2019/12/31	3	39.40	15	39.30	39.20	-12	6,239	-0.19%
2019/12/30	0	0.00	5	39.50	39.35	-5	6,259	-0.08%
2019/12/26	21	39.55	0	0.00	39.60	21	6,326	0.33%
2019/12/25	10	39.60	3	39.65	39.75	7	6,418	0.11%
2019/12/23	1	39.90	20	40.20	39.95	-19	6,621	-0.29%
2019/12/19	1	39.25	0	0.00	39.45	1	6,602	0.02%
2019/12/18	0	0.00	1	39.30	39.20	-1	6,593	-0.02%
2019/12/17	0	0.00	1	39.30	39.30	-1	6,619	-0.02%
2019/12/16	6	38.98	4	39.00	38.85	2	6,597	0.03%
2019/12/12	1	39.25	0	0.00	39.05	1	6,578	0.02%
2019/12/10	0	0.00	2	38.95	39.05	-2	6,619	-0.03%
2019/12/09	22	39.03	0	0.00	39.05	22	6,654	0.33%
2019/12/06	7	38.85	5	39.20	39.05	2	6,676	0.03%
2019/12/05	1	39.00	11	39.10	39.00	-10	6,690	-0.15%
2019/12/04	11	38.60	0	0.00	38.60	11	6,720	0.16%
2019/12/03	2	39.05	8	39.07	39.15	-6	6,742	-0.09%
2019/12/02	2	39.35	5	39.23	39.05	-3	6,786	-0.04%
2019/11/29	0	0.00	4	39.85	39.75	-4	6,746	-0.06%
2019/11/26	2	40.95	0	0.00	40.95	2	6,902	0.03%
2019/11/25	2	40.85	0	0.00	40.65	2	6,723	0.03%
2019/11/21	2	40.55	0	0.00	40.50	2	6,762	0.03%
2019/11/19	1	40.25	0	0.00	40.45	1	6,856	0.01%
2019/11/18	0	0.00	170	40.05	40.35	-170	6,888	-2.47%	大賣/鉅額交易
2019/11/15	5	41.04	2	41.15	41.05	3	6,792	0.04%
2019/11/14	65	41.25	0	0.00	41.85	65	6,641	0.98%
2019/11/13	2	41.75	0	0.00	41.40	2	6,643	0.03%
2019/11/08	110	41.77	4	41.25	41.20	106	6,679	1.59%	大買/鉅額交易
2019/11/04	0	0.00	2	41.65	41.65	-2	6,607	-0.03%
2019/11/01	0	0.00	52	40.81	41.55	-52	6,568	-0.79%
2019/10/31	7	40.84	2	40.70	40.75	5	6,510	0.08%
2019/10/29	0	0.00	2	40.15	40.15	-2	6,528	-0.03%
2019/10/28	34	40.30	1	40.15	40.25	33	6,494	0.51%
2019/10/25	3	40.22	0	0.00	40.30	3	6,498	0.05%
2019/10/24	4	40.35	0	0.00	40.50	4	6,520	0.06%
2019/10/23	0	0.00	100	40.60	40.55	-100	6,516	-1.53%
2019/10/22	25	40.96	5	40.90	41.20	20	6,504	0.31%
2019/10/21	100	41.75	3	41.90	41.55	97	6,421	1.51%
2019/10/18	0	0.00	1	41.00	41.05	-1	6,269	-0.02%
2019/10/17	0	0.00	1	40.90	40.75	-1	6,125	-0.02%
2019/10/16	0	0.00	1	39.65	39.85	-1	5,933	-0.02%
2019/10/14	0	0.00	0.1	39.35	39.35	-0.1	5,886	0.00%
2019/10/04	0	0.00	5.2	39.20	39.30	-5.2	5,778	-0.09%
2019/09/27	5	39.95	0	0.00	39.75	5	5,821	0.09%
2019/09/24	0	0.00	1	39.30	39.25	-1	5,750	-0.02%
2019/09/23	1	39.35	0	0.00	39.15	1	5,749	0.02%
2019/09/16	0	0.00	1	39.20	39.15	-1	5,935	-0.02%
2019/09/12	1	39.00	0	0.00	39.15	1	6,014	0.02%
2019/09/11	3	39.50	0	0.00	39.50	3	6,018	0.05%
2019/09/10	5	39.40	0	0.00	39.45	5	5,991	0.08%
2019/09/05	1	39.85	6	39.92	39.85	-5	5,961	-0.08%
2019/09/04	0	0.00	2	39.30	39.45	-2	5,899	-0.03%
2019/09/03	0	0.00	2.2	39.14	39.10	-2.2	5,915	-0.04%
2019/09/02	0	0.00	1	39.40	39.00	-1	5,943	-0.02%
2019/08/30	2	38.90	7	38.95	39.20	-5	5,946	-0.08%
2019/08/26	1	37.90	0	0.00	37.90	1	5,877	0.02%
2019/08/22	0	0.00	6	37.95	38.25	-6	5,925	-0.10%
2019/08/21	50	38.40	50	38.06	38.30	0	5,955	0.00%
2019/08/16	0	0.00	10	37.85	38.00	-10	5,877	-0.17%
2019/08/15	11	37.89	2	37.78	38.00	9	5,866	0.15%
2019/08/08	2	37.05	0	0.00	37.25	2	6,112	0.03%
2019/08/07	2	36.70	0	0.00	36.75	2	6,151	0.03%
2019/08/06	0	0.00	1	37.00	37.10	-1	6,189	-0.02%
2019/08/02	2	36.95	0.2	36.95	36.90	1.8	6,129	0.03%
2019/08/01	1	37.85	6	37.85	37.55	-5	6,105	-0.08%
2019/07/31	0	0.00	1	38.30	38.45	-1	6,063	-0.02%
2019/07/30	1	38.20	2	38.25	38.05	-1	5,969	-0.02%
2019/07/29	0	0.00	1	38.45	38.45	-1	5,972	-0.02%
2019/07/25	3	39.18	0	0.00	39.25	3	5,933	0.05%
2019/07/24	1	39.35	2	39.25	39.45	-1	5,867	-0.02%
2019/07/19	0	0.00	3	39.27	39.20	-3	5,738	-0.05%
2019/07/18	1	38.90	1	38.90	38.70	0	5,657	0.00%
2019/07/16	1	38.20	0	0.00	38.80	1	5,666	0.02%
2019/07/11	0	0.00	1	38.60	38.45	-1	5,695	-0.02%
2019/07/10	1	38.35	2	38.30	38.20	-1	5,689	-0.02%
2019/07/08	5	37.74	0	0.00	37.85	5	5,665	0.09%
2019/07/05	0	0.00	2	39.15	39.10	-2	5,660	-0.04%
2019/07/04	0	0.00	3.4	39.09	39.15	-3.4	5,645	-0.06%
2019/07/03	3	39.20	0	0.00	39.05	3	5,590	0.05%
2019/07/02	0	0.00	7	39.19	39.30	-7	5,585	-0.13%
2019/06/27	0	0.00	2	39.10	39.00	-2	5,613	-0.04%
2019/06/26	0	0.00	1	38.60	38.60	-1	5,617	-0.02%
2019/06/24	0	0.00	2	38.10	38.45	-2	5,790	-0.03%
2019/06/21	0	0.00	5	38.14	38.20	-5	5,794	-0.09%
2019/06/18	3	37.40	0	0.00	37.50	3	5,679	0.05%
2019/06/17	1	37.10	0	0.00	37.50	1	5,735	0.02%
2019/06/13	0	0.00	1	37.20	37.40	-1	5,727	-0.02%
2019/06/11	1	37.90	2	37.90	37.70	-1	5,706	-0.02%
2019/06/10	2	37.43	0	0.00	37.50	2	5,632	0.04%
2019/06/06	1	36.80	0	0.00	37.20	1	5,621	0.02%
2019/06/05	2	36.73	0	0.00	36.70	2	5,659	0.04%
2019/06/04	2	36.60	0	0.00	36.50	2	5,637	0.04%
2019/06/03	1	35.80	1	35.80	36.10	0	5,674	0.00%
2019/05/31	3	35.90	0	0.00	35.85	3	5,646	0.05%
2019/05/30	3	36.45	0	0.00	36.30	3	5,629	0.05%
2019/05/23	0	0.00	1	35.60	35.75	-1	5,721	-0.02%
2019/05/21	1	36.00	0	0.00	36.10	1	5,708	0.02%
2019/05/16	0	0.00	1	36.00	36.15	-1	5,472	-0.02%
2019/05/15	1	35.40	0	0.00	35.30	1	5,436	0.02%
2019/05/14	1	35.35	0	0.00	35.30	1	5,496	0.02%
2019/05/13	1	35.90	0	0.00	35.90	1	5,509	0.02%
2019/05/10	2	35.95	1	35.95	36.05	1	5,562	0.02%
2019/05/09	1	36.30	0	0.00	36.20	1	5,674	0.02%
2019/05/06	2	36.40	0	0.00	36.45	2	5,712	0.04%
2019/05/02	1	37.10	0	0.00	37.05	1	5,775	0.02%
2019/04/30	2	37.33	0	0.00	37.55	2	5,774	0.03%
2019/04/24	1	37.55	0	0.00	37.65	1	5,898	0.02%
2019/04/23	12	37.62	0	37.65	37.50	12	5,959	0.20%
2019/04/22	1	37.45	0	0.00	37.60	1	5,930	0.02%
2019/04/19	0	0.00	1	37.50	37.35	-1	5,960	-0.02%
2019/04/18	1	37.35	0	0.00	37.50	1	5,992	0.02%
2019/04/17	0	0.00	9	37.41	37.80	-9	6,005	-0.15%
2019/04/15	5	36.79	0	0.00	36.65	5	5,942	0.08%
2019/04/12	1	36.30	0	0.00	36.50	1	5,936	0.02%
2019/04/08	1	36.55	0	0.00	36.40	1	5,852	0.02%
2019/04/03	0	0.00	5	36.05	36.35	-5	5,766	-0.09%
2019/04/01	6	36.45	0	0.00	36.65	6	5,610	0.11%
2019/03/29	0	0.00	5	37.55	37.55	-5	5,450	-0.09%
2019/03/28	2	36.10	5	36.15	36.85	-3	5,351	-0.06%
2019/03/27	6	36.66	101	36.97	36.85	-95	5,182	-1.83%	大賣/
2019/03/26	0	0.00	2	37.85	37.90	-2	5,034	-0.04%
2019/03/20	0.1	38.20	3	38.42	38.30	-2.9	5,057	-0.06%
2019/03/19	1	38.75	0	0.00	38.70	1	5,062	0.02%
2019/03/18	20	39.10	0	0.00	39.20	20	5,271	0.38%
2019/03/15	0	0.00	3	39.20	39.25	-3	5,418	-0.06%
2019/03/12	80	38.90	0	0.00	39.10	80	5,447	1.47%
2019/03/11	0	0.00	0.4	38.50	38.55	-0.4	5,501	-0.01%
2019/03/07	1	38.80	100	39.05	38.75	-99	5,569	-1.78%
2019/03/05	0	0.00	2	38.75	38.75	-2	5,529	-0.04%
2019/03/04	20	38.20	0	0.00	38.65	20	5,485	0.36%
2019/02/27	0	0.00	14	38.40	38.80	-14	5,392	-0.26%
2019/02/26	1	38.00	10	37.90	38.00	-9	5,283	-0.17%
2019/02/25	53	38.17	0	0.00	37.70	53	5,216	1.02%
2019/02/22	12	37.94	0	0.00	38.15	12	5,211	0.23%
2019/02/21	20	37.50	0	0.00	37.85	20	5,213	0.38%
2019/02/20	0	0.00	3	37.20	37.50	-3	5,183	-0.06%
2019/02/19	1	37.15	0	0.00	37.05	1	5,140	0.02%
2019/02/15	0	0.00	5	37.00	37.05	-5	5,093	-0.10%
2019/02/13	1	36.60	1	37.00	37.10	0	5,032	0.00%
2019/02/11	0	0.00	0.1	36.65	36.65	-0.1	4,902	0.00%
2019/01/29	0	0.00	1	36.55	36.55	-1	4,729	-0.02%
2019/01/25	0	0.00	1	36.15	36.05	-1	4,649	-0.02%
2019/01/24	0	0.00	13	36.50	36.25	-13	4,597	-0.28%
2019/01/21	0	0.00	0.3	35.55	35.55	-0.3	4,540	-0.01%
2019/01/17	0	0.00	3	35.60	35.65	-3	4,497	-0.07%
2019/01/16	1	35.65	0	0.00	35.55	1	4,450	0.02%
2019/01/15	0	0.00	1	35.20	35.10	-1	4,347	-0.02%
2019/01/09	0	0.00	5	34.65	34.70	-5	4,212	-0.12%
2019/01/08	0	0.00	5	34.05	34.20	-5	4,138	-0.12%
2019/01/07	1	33.85	0	0.00	33.90	1	4,158	0.02%
2019/01/03	0	0.00	1	32.75	33.00	-1	4,302	-0.02%
2018/12/25	0	0.00	2	31.90	31.90	-2	4,417	-0.05%
2018/12/24	0	0.00	1	32.45	32.40	-1	4,477	-0.02%
2018/12/18	1	32.15	1	32.25	32.60	0	4,586	0.00%
2018/12/17	0	0.00	1	32.40	32.30	-1	4,596	-0.02%
2018/12/14	0	0.00	4	31.40	31.90	-4	4,578	-0.09%
2018/12/13	0	0.00	2	31.65	31.85	-2	4,599	-0.04%
2018/12/12	5	31.09	0	0.00	31.20	5	4,582	0.11%
2018/12/11	6	30.76	0	0.00	30.80	6	4,524	0.13%
2018/12/10	2	32.03	0	0.00	31.90	2	4,321	0.05%
2018/12/07	0	0.00	4	33.70	33.80	-4	4,191	-0.10%
2018/12/03	0	0.00	5	34.08	34.15	-5	4,199	-0.12%
2018/11/27	2	33.00	1	33.10	33.10	1	4,000	0.02%
2018/11/22	0	0.00	2	33.70	33.25	-2	4,024	-0.05%
2018/11/20	2	33.53	2	33.55	33.65	0	4,013	0.00%
2018/11/19	0	0.00	4	33.24	33.35	-4	3,978	-0.10%
2018/11/05	0	0.00	3	31.40	31.35	-3	4,165	-0.07%
2018/11/02	0	0.00	1	31.15	31.70	-1	4,174	-0.02%
2018/11/01	1	30.80	0	0.00	30.90	1	4,192	0.02%
2018/10/31	0	0.00	1	30.55	31.35	-1	4,224	-0.02%
2018/10/30	2	30.25	0	0.00	30.40	2	4,191	0.05%
2018/10/25	0	0.00	2	29.60	29.55	-2	4,153	-0.05%
2018/10/16	0	0.00	1	29.30	29.35	-1	4,562	-0.02%
2018/10/15	5	29.18	0	0.00	29.05	5	4,573	0.11%
2018/10/11	14	29.63	2	29.38	29.20	12	4,673	0.26%
2018/10/09	0	0.00	1	31.50	31.70	-1	4,584	-0.02%
2018/10/08	1	31.20	0	0.00	31.35	1	4,578	0.02%
2018/10/04	0	0.00	3	32.00	31.90	-3	4,581	-0.07%
2018/10/03	0	0.00	1	32.30	32.35	-1	4,546	-0.02%
2018/10/01	0.2	32.45	0	0.00	32.45	0.2	4,530	0.00%
2018/09/25	1	32.20	0	0.00	32.10	1	4,693	0.02%
2018/09/19	4	31.88	3	32.02	31.95	1	4,794	0.02%
2018/09/17	3	31.77	0	0.00	31.80	3	4,915	0.06%
2018/09/14	1	31.40	0	0.00	31.65	1	4,949	0.02%
2018/09/12	2	31.25	0	0.00	31.50	2	5,029	0.04%
2018/09/11	1	31.15	0	0.00	31.25	1	5,384	0.02%
2018/09/10	1	31.35	1	31.30	31.35	0	5,473	0.00%
2018/09/05	1	33.20	0	0.00	32.75	1	5,587	0.02%
2018/09/04	1	33.50	0	0.00	33.60	1	5,581	0.02%
2018/08/29	2	33.70	0	0.00	33.75	2	5,743	0.03%
2018/08/24	0	0.00	30	33.55	33.30	-30	5,958	-0.50%
2018/08/23	0	0.00	1	34.10	33.85	-1	6,045	-0.02%
2018/08/22	7	33.99	2	33.95	33.95	5	6,121	0.08%
2018/08/21	1	33.05	0	0.00	33.60	1	6,065	0.02%
2018/08/20	0	0.00	0	33.25	33.05	0	6,031	0.00%
2018/08/17	0	0.00	0	32.65	32.30	0	6,056	0.00%
2018/08/16	2	32.58	0	0.00	32.50	2	6,048	0.03%
2018/08/15	1	33.15	0	0.00	33.15	1	6,048	0.02%
2018/08/08	30	33.50	0	0.00	33.65	30	6,460	0.46%
2018/08/07	2	33.38	0	0.00	33.30	2	6,448	0.03%
2018/08/06	3	33.48	0	0.00	33.45	3	6,422	0.05%
2018/08/03	1	33.55	0	0.00	33.50	1	6,412	0.02%
2018/08/01	1	33.85	0	0.00	33.95	1	6,413	0.02%
2018/07/31	1	33.70	0	0.00	33.65	1	6,379	0.02%
2018/07/30	6	33.88	0	0.00	33.95	6	6,189	0.10%
2018/07/26	0	0.00	2	34.93	34.75	-2	6,034	-0.03%
2018/07/24	0	0.00	4	34.00	34.30	-4	5,948	-0.07%
2018/07/23	5	33.95	0	0.00	33.95	5	5,927	0.08%
2018/07/20	0	0.00	1	33.90	33.90	-1	6,000	-0.02%
2018/07/13	1	33.80	0	0.00	33.80	1	5,966	0.02%
2018/07/12	2	33.95	1	34.20	34.15	1	6,068	0.02%
2018/07/11	1	33.40	0	0.00	33.45	1	6,201	0.02%
2018/07/09	4	33.45	1	33.35	33.65	3	6,323	0.05%
2018/07/06	3	33.05	0	0.00	33.05	3	6,340	0.05%
2018/07/05	1	35.50	0	0.00	35.50	1	6,280	0.02%
2018/07/04	0	0.00	2	35.30	35.45	-2	6,366	-0.03%
2018/07/03	6	34.97	0	0.00	34.90	6	6,377	0.09%
2018/06/29	2	34.80	2	35.20	35.40	0	6,296	0.00%
2018/06/28	0	0.00	1	34.50	34.50	-1	6,222	-0.02%
2018/06/27	9	34.64	0	0.00	34.55	9	6,175	0.15%
2018/06/26	3	34.90	0	0.00	34.90	3	6,038	0.05%
2018/06/22	3	35.25	0	0.00	35.35	3	5,948	0.05%
2018/06/19	3	36.15	0	0.00	36.15	3	5,434	0.06%
2018/06/14	1	36.75	1	37.10	36.95	0	5,169	0.00%
2018/06/08	1	37.60	1	37.55	37.65	0	5,287	0.00%
2018/06/07	2	37.40	24	37.33	37.65	-22	5,321	-0.41%
2018/06/06	22	37.58	0	0.00	37.40	22	5,346	0.41%
2018/06/01	2	36.30	2	36.50	36.50	0	5,132	0.00%
2018/05/30	2	36.25	0	0.00	36.10	2	5,078	0.04%
2018/05/25	1	36.50	0	0.00	36.30	1	5,156	0.02%
2018/05/24	0	0.00	1	36.65	36.50	-1	5,134	-0.02%
2018/05/23	2	36.43	0	0.00	36.40	2	5,150	0.04%
2018/05/22	1	36.70	0	0.00	36.35	1	5,135	0.02%
2018/05/21	0	0.00	1	36.90	36.70	-1	5,187	-0.02%
2018/05/14	1	37.65	0	0.00	37.60	1	5,044	0.02%
2018/05/10	0	0.00	5	37.30	37.25	-5	5,115	-0.10%
2018/05/09	1	37.05	1	37.35	37.50	0	5,147	0.00%
2018/05/08	0	0.00	1	37.30	37.05	-1	5,187	-0.02%
2018/05/07	5	37.00	0	0.00	36.90	5	5,238	0.10%
2018/05/04	1	37.05	0	0.00	37.00	1	5,271	0.02%
2018/05/03	1	37.30	1	37.50	37.30	0	5,319	0.00%
2018/05/02	1	37.30	0	0.00	37.65	1	5,394	0.02%
2018/04/25	1	36.10	0	0.00	36.50	1	5,540	0.02%
2018/04/23	0	0.00	0.3	36.75	36.60	-0.3	5,576	-0.01%
2018/04/20	1	37.15	0.8	37.10	37.00	0.2	5,556	0.00%
2018/04/16	1	39.00	0	0.00	39.00	1	5,098	0.02%
2018/04/12	0	0.00	5	38.73	38.70	-5	5,028	-0.10%
2018/04/11	1	38.00	2	38.33	38.45	-1	4,997	-0.02%
2018/04/10	1	38.05	0	0.00	38.10	1	4,979	0.02%
2018/04/02	0	0.00	5	39.20	38.85	-5	4,814	-0.10%
2018/03/31	2	39.25	0	0.00	39.40	2	4,828	0.04%
2018/03/29	1	38.75	2	38.65	38.70	-1	4,773	-0.02%
2018/03/26	0	0.00	3	38.20	38.20	-3	4,740	-0.06%
2018/03/21	0	0.00	1	38.40	38.15	-1	4,847	-0.02%
2018/03/20	0	0.00	0.2	38.05	38.05	-0.2	4,893	0.00%
2018/03/15	6	37.00	0	0.00	36.85	6	4,702	0.13%
2018/03/13	0	0.00	1	37.35	37.45	-1	4,675	-0.02%
2018/03/12	5	37.00	0	0.00	37.00	5	4,645	0.11%
2018/03/09	3	36.75	1	37.00	36.80	2	4,596	0.04%
2018/03/08	1	36.35	0	0.00	36.35	1	4,601	0.02%
2018/03/05	0	0.00	10	36.65	36.75	-10	4,673	-0.21%
2018/02/27	1	36.75	0	0.00	36.75	1	4,546	0.02%
2018/02/26	1	37.15	0	0.00	37.00	1	4,495	0.02%
2018/02/22	1	36.90	0	0.00	37.00	1	4,496	0.02%
2018/02/12	1	36.90	10	36.70	36.80	-9	4,417	-0.20%
2018/02/09	0	0.00	7	36.60	36.80	-7	4,421	-0.16%
2018/02/07	7	36.96	1	37.15	37.10	6	4,515	0.13%
2018/02/06	2	36.75	7	36.96	36.60	-5	4,413	-0.11%
2018/02/05	1	38.15	0	0.00	38.05	1	4,315	0.02%
2018/02/02	1	38.85	50	38.80	38.65	-49	4,267	-1.15%
2018/01/31	1	38.90	0	0.00	39.20	1	4,213	0.02%
2018/01/25	30	39.75	0	0.00	39.65	30	4,068	0.74%
2018/01/23	20	39.00	0	0.00	39.00	20	3,925	0.51%
2018/01/22	12	38.91	7	39.26	38.95	5	3,841	0.13%
2018/01/17	10	38.85	0	0.00	39.00	10	3,737	0.27%
2018/01/16	0	0.00	2	38.43	38.65	-2	3,710	-0.05%
2018/01/12	0	0.00	25	38.10	38.20	-25	3,755	-0.67%
2018/01/11	1	38.20	2	38.10	38.25	-1	3,757	-0.03%
2018/01/04	1	37.85	0	0.00	37.95	1	3,749	0.03%
2018/01/03	11	38.12	1	38.20	38.20	10	3,806	0.26%