寶成 (9904)-永豐金-板新券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
43.25
漲跌
▲0.25
漲幅
+0.58%
成交量
15,177張
產業
上市運動休閒
1081人加入追蹤

立即追蹤
本地時間:14:30

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

寶成 (9904)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/12/03	0	0.00	25	43.13	43.25	-25	13,488	-0.19%
2024/12/02	11	43.18	27.1	42.91	43.00	-16.1	13,323	-0.12%
2024/11/29	9	40.78	4.1	41.02	40.80	4.9	13,200	0.04%
2024/11/28	6	41.10	27	40.91	41.15	-21	13,221	-0.16%
2024/11/27	11.2	41.40	8.1	41.41	41.35	3.1	13,131	0.02%
2024/11/26	32.1	41.73	9	41.52	41.70	23.1	12,975	0.18%
2024/11/25	6.2	43.32	3.5	43.16	43.05	2.7	12,709	0.02%
2024/11/22	15.1	43.54	6	43.80	43.60	9.1	12,570	0.07%
2024/11/21	21.1	44.12	7	43.91	43.70	14.1	12,058	0.12%
2024/11/20	13	43.26	10	43.52	42.95	3	11,435	0.03%
2024/11/19	17	43.11	20.6	43.40	43.45	-3.6	10,996	-0.03%
2024/11/18	4	43.05	3	43.05	43.00	1	10,384	0.01%
2024/11/15	17	42.83	39.3	43.01	42.85	-22.3	10,055	-0.22%
2024/11/14	23	42.96	41	43.00	43.10	-18	9,669	-0.19%
2024/11/13	39	40.74	22.2	40.91	41.15	16.8	9,109	0.18%
2024/11/12	7	39.55	2	39.70	39.15	5	8,814	0.06%
2024/11/11	3	38.95	23.2	39.19	39.85	-20.2	8,757	-0.23%
2024/11/08	1	39.15	0	0.00	39.20	1	8,629	0.01%
2024/11/07	3.1	38.72	8.1	39.40	39.40	-5	8,583	-0.06%
2024/11/06	0	0.00	0.1	39.40	38.75	-0.1	8,501	0.00%
2024/11/05	0	0.00	2	39.08	39.00	-2	8,434	-0.02%
2024/11/04	8	38.55	27	38.68	38.40	-19	8,355	-0.23%
2024/11/01	1	36.50	1	37.15	37.95	0	8,461	0.00%
2024/10/30	22	37.62	0	0.00	37.80	22	8,540	0.26%
2024/10/29	3	37.77	5	37.90	38.10	-2	8,810	-0.02%
2024/10/28	13	38.19	56	38.26	38.30	-43	8,790	-0.49%
2024/10/24	3	37.25	0	0.00	36.95	3	8,791	0.03%
2024/10/23	0	0.00	1	37.35	37.55	-1	8,990	-0.01%
2024/10/22	0	0.00	5	37.20	37.20	-5	8,968	-0.06%
2024/10/21	0	0.00	38	36.98	37.05	-38	9,068	-0.42%
2024/10/17	1	36.85	26	37.12	37.05	-25	9,620	-0.26%
2024/10/16	2	35.65	1	35.80	35.70	1	10,100	0.01%
2024/10/15	0	0.00	3	35.25	35.15	-3	10,099	-0.03%
2024/10/11	3	35.47	0	0.00	35.20	3	10,311	0.03%
2024/10/09	0	0.00	2	35.68	35.60	-2	10,365	-0.02%
2024/10/08	9	35.57	5	35.86	35.75	4	10,445	0.04%
2024/10/07	2	35.83	0.5	36.05	36.25	1.5	10,578	0.01%
2024/10/04	4	36.28	0	0.00	36.30	4	10,634	0.04%
2024/10/01	5.5	35.90	6	36.14	36.80	-0.5	10,526	0.00%
2024/09/30	1	36.40	7	36.35	36.15	-6	10,572	-0.06%
2024/09/27	1	35.75	4	35.64	35.70	-3	10,819	-0.03%
2024/09/26	2	35.43	0	0.00	35.40	2	10,901	0.02%
2024/09/25	0	0.00	7	35.53	35.45	-7	11,115	-0.06%
2024/09/24	2	35.35	2	35.63	35.60	0	11,171	0.00%
2024/09/23	0	0.00	2	35.50	35.45	-2	11,580	-0.02%
2024/09/20	1	35.35	20	35.32	35.25	-19	11,755	-0.16%
2024/09/19	0	0.00	11	34.76	34.70	-11	11,772	-0.09%
2024/09/18	0	0.00	1	34.65	34.45	-1	11,795	-0.01%
2024/09/16	1	34.30	2	34.65	34.60	-1	11,968	-0.01%
2024/09/11	2	33.85	0	0.00	33.55	2	12,346	0.02%
2024/09/10	4.5	33.59	1	34.05	33.55	3.5	12,437	0.03%
2024/09/09	0	0.00	23	33.88	33.95	-23	12,497	-0.18%
2024/09/06	3	34.12	11	34.40	34.30	-8	12,554	-0.06%
2024/09/05	2	34.05	22	34.09	34.15	-20	12,572	-0.16%
2024/09/04	15	33.43	5	33.63	33.25	10	12,536	0.08%
2024/09/03	6	34.34	0	0.00	34.30	6	12,470	0.05%
2024/09/02	13	34.39	1	34.55	34.50	12	12,502	0.10%
2024/08/29	5	34.46	0	0.00	34.50	5	12,451	0.04%
2024/08/28	6	34.65	4	34.64	34.80	2	12,489	0.02%
2024/08/27	4	34.33	2	34.53	34.50	2	12,643	0.02%
2024/08/26	0	0.00	17	34.79	34.65	-17	12,736	-0.13%
2024/08/23	2	34.15	0	0.00	34.15	2	12,844	0.02%
2024/08/22	7	34.25	0	0.00	34.40	7	13,078	0.05%
2024/08/21	1	34.20	2	34.38	34.35	-1	13,147	-0.01%
2024/08/20	11	34.21	1	34.30	34.20	10	13,251	0.08%
2024/08/19	13	34.65	0	0.00	34.25	13	13,423	0.10%
2024/08/16	0	0.00	15	36.26	35.80	-15	13,492	-0.11%
2024/08/15	10	35.56	0	0.00	35.40	10	13,845	0.07%
2024/08/14	0	0.00	12	36.23	36.45	-12	14,195	-0.08%
2024/08/13	0	0.00	6.5	34.81	34.95	-6.5	14,360	-0.05%
2024/08/12	3	34.20	2	34.30	34.50	1	14,766	0.01%
2024/08/09	2	34.30	5	34.48	33.90	-3	15,015	-0.02%
2024/08/08	2	33.45	2	33.95	33.65	0	15,499	0.00%
2024/08/07	2	33.80	6	34.29	34.40	-4	15,655	-0.03%
2024/08/06	14	33.47	1	33.80	33.35	13	15,741	0.08%
2024/08/05	8	34.07	6	33.69	33.50	2	15,737	0.01%
2024/08/02	3	36.40	5	36.40	36.70	-2	15,676	-0.01%
2024/08/01	1	37.00	35	37.32	37.05	-34	15,626	-0.22%
2024/07/31	1	35.70	1.1	35.93	36.10	-0.1	15,478	0.00%
2024/07/30	11	35.21	10	35.70	35.80	1	15,475	0.01%
2024/07/29	0	0.00	6.5	35.88	35.80	-6.5	15,534	-0.04%
2024/07/26	1	36.00	23	35.55	35.25	-22	15,505	-0.14%
2024/07/23	2	35.28	1	35.40	35.25	1	15,418	0.01%
2024/07/22	29	35.12	34	34.89	34.50	-5	15,578	-0.03%
2024/07/19	63	35.86	8	35.94	35.85	55	15,451	0.36%
2024/07/18	9	36.96	3	36.72	37.00	6	15,374	0.04%
2024/07/17	5.5	36.05	21	36.20	36.50	-15.5	15,192	-0.10%
2024/07/16	0	0.00	11	34.52	34.40	-11	14,673	-0.07%
2024/07/15	4	34.50	1	34.50	34.45	3	14,796	0.02%
2024/07/12	31	35.49	2	35.00	34.95	29	15,061	0.19%
2024/07/11	4	34.51	2	34.35	34.45	2	14,982	0.01%
2024/07/10	2	33.98	0	0.00	34.15	2	15,166	0.01%
2024/07/09	6	34.09	0	0.00	34.40	6	15,173	0.04%
2024/07/08	9	34.77	5.7	34.84	34.50	3.3	15,066	0.02%
2024/07/05	0.2	35.30	1	35.40	35.20	-0.8	14,980	-0.01%
2024/07/04	2.5	35.64	0	0.00	35.60	2.5	15,078	0.02%
2024/07/03	1	36.15	18.4	35.93	36.10	-17.4	15,032	-0.12%
2024/07/02	1	34.50	1.3	34.64	34.65	-0.3	14,749	0.00%
2024/07/01	8	33.92	0	0.00	34.15	8	14,786	0.05%
2024/06/28	1	35.05	0	0.00	35.00	1	14,657	0.01%
2024/06/27	3	34.77	1	35.00	35.05	2	14,681	0.01%
2024/06/26	5	36.74	0	0.00	36.75	5	14,799	0.03%
2024/06/25	1	37.00	15.2	37.31	37.60	-14.2	14,937	-0.10%
2024/06/21	0	0.00	1	36.80	36.70	-1	15,044	-0.01%
2024/06/20	1	36.00	0	0.00	36.30	1	14,935	0.01%
2024/06/18	0	36.60	0	0.00	36.45	0	15,157	0.00%
2024/06/17	10	36.30	0	0.00	36.25	10	15,251	0.07%
2024/06/14	30	36.80	0	0.00	36.90	30	15,258	0.20%
2024/06/13	0	0.00	1	36.75	36.75	-1	15,457	-0.01%
2024/06/12	5	36.79	5	36.65	36.55	0	15,971	0.00%
2024/06/11	1	37.30	0	0.00	37.25	1	16,180	0.01%
2024/06/07	1	37.40	0.5	37.60	37.55	0.5	16,355	0.00%
2024/06/06	10	37.09	2	37.00	37.00	8	16,474	0.05%
2024/06/05	13	37.29	0	0.00	37.20	13	16,574	0.08%
2024/06/04	5	36.93	1	37.20	37.50	4	16,605	0.02%
2024/06/03	4	37.19	1	37.25	37.20	3	16,532	0.02%
2024/05/31	0	0.00	5	37.22	37.45	-5	16,520	-0.03%
2024/05/30	3	37.07	3	36.90	37.00	0	16,461	0.00%
2024/05/29	7	37.36	3	37.45	37.60	4	16,396	0.02%
2024/05/28	0	0.00	8	38.26	38.20	-8	16,310	-0.05%
2024/05/27	0	0.00	32	37.46	37.65	-32	16,215	-0.20%
2024/05/24	46	37.32	0	0.00	37.05	46	16,202	0.28%
2024/05/22	2	38.03	17	38.66	38.20	-15	15,838	-0.09%
2024/05/21	0	0.00	15	37.48	38.05	-15	15,606	-0.10%
2024/05/20	8	36.43	3	36.60	36.35	5	15,207	0.03%
2024/05/17	8	38.28	0	0.00	37.60	8	14,798	0.05%
2024/05/16	9	39.31	20	38.96	38.95	-11	14,583	-0.08%
2024/05/15	6	38.58	3	38.78	38.40	3	14,144	0.02%
2024/05/14	4	38.14	21	38.64	38.30	-17	13,991	-0.12%
2024/05/13	5	36.84	3	37.07	37.25	2	13,485	0.01%
2024/05/10	2	37.10	7	37.03	37.20	-5	13,310	-0.04%
2024/05/09	3	36.72	5.6	37.00	36.50	-2.6	13,162	-0.02%
2024/05/08	3	36.63	9	36.31	36.60	-6	13,074	-0.05%
2024/05/07	5	36.00	34	35.87	36.20	-29	13,028	-0.22%
2024/05/06	5	35.07	5	35.08	35.20	0	12,855	0.00%
2024/05/03	2	36.08	1	36.15	35.90	1	12,640	0.01%
2024/05/02	7	36.11	0	0.00	36.10	7	12,608	0.06%
2024/04/30	1	36.15	3	36.20	36.15	-2	12,567	-0.02%
2024/04/29	33	36.13	33	36.43	36.30	0	12,444	0.00%
2024/04/26	32	36.06	0.5	35.90	36.05	31.5	12,280	0.26%
2024/04/24	3	35.95	1	36.00	36.10	2	12,029	0.02%
2024/04/23	6	35.31	13	35.44	36.00	-7	11,956	-0.06%
2024/04/22	9	34.90	1	35.15	35.30	8	11,847	0.07%
2024/04/19	32	35.00	40	35.30	35.30	-8	11,714	-0.07%
2024/04/18	2	35.20	53	35.06	35.60	-51	11,459	-0.45%
2024/04/17	32	34.11	0	0.00	34.50	32	11,145	0.29%
2024/04/16	11	34.43	14	34.81	34.00	-3	11,024	-0.03%
2024/04/15	2	35.60	39	35.80	36.20	-37	10,744	-0.34%
2024/04/12	3	35.33	0	0.00	35.35	3	10,653	0.03%
2024/04/11	30	35.50	5	35.34	35.55	25	10,566	0.24%
2024/04/10	3	35.73	6	36.15	35.80	-3	10,519	-0.03%
2024/04/09	3	36.13	10	36.10	36.10	-7	10,466	-0.07%
2024/04/08	6	34.95	2	35.40	35.60	4	10,341	0.04%
2024/04/03	1	35.35	3.1	35.02	35.05	-2.1	10,183	-0.02%
2024/04/02	1	36.00	3	36.10	36.15	-2	10,038	-0.02%
2024/04/01	2	35.68	3	35.78	35.80	-1	9,940	-0.01%
2024/03/29	3	36.20	14	36.13	36.15	-11	9,836	-0.11%
2024/03/28	0	0.00	11	36.28	36.25	-11	9,328	-0.12%
2024/03/27	9	35.87	17	35.39	36.00	-8	9,118	-0.09%
2024/03/26	11	34.77	16	34.84	34.85	-5	8,966	-0.06%
2024/03/25	25	34.60	0.6	34.50	34.85	24.4	8,951	0.27%
2024/03/22	0.5	34.80	13	34.65	35.10	-12.5	8,983	-0.14%
2024/03/21	1.1	34.99	18	34.68	35.30	-16.9	8,976	-0.19%
2024/03/20	0	0.00	6	33.96	33.90	-6	8,644	-0.07%
2024/03/19	13	33.43	12	33.63	33.45	1	8,445	0.01%
2024/03/18	12	33.67	17	33.44	33.80	-5	8,308	-0.06%
2024/03/15	6	32.68	11	32.79	33.05	-5	8,052	-0.06%
2024/03/14	4	32.31	22	32.80	33.20	-18	7,435	-0.24%
2024/03/13	2	31.93	7	32.08	32.20	-5	7,119	-0.07%
2024/03/12	1.1	31.94	11.6	31.70	31.95	-10.6	6,891	-0.15%
2024/03/11	0	0.00	8	31.07	31.15	-8	6,621	-0.12%
2024/03/08	0	0.00	1	30.35	30.45	-1	6,503	-0.02%
2024/03/07	0	0.00	1	30.25	30.45	-1	6,447	-0.02%
2024/03/05	1	30.55	2	30.65	30.60	-1	6,451	-0.02%
2024/03/04	0	0.00	4	30.55	30.65	-4	6,346	-0.06%
2024/03/01	2	30.35	0.3	30.45	30.60	1.7	6,357	0.03%
2024/02/29	6	30.11	0	0.00	30.50	6	6,296	0.10%
2024/02/26	2	30.05	0	0.00	30.10	2	6,106	0.03%
2024/02/23	1	30.10	0	0.00	30.05	1	6,074	0.02%
2024/02/22	5	30.20	0	0.00	30.15	5	6,115	0.08%
2024/02/20	5	30.20	0	0.00	30.20	5	6,106	0.08%
2024/02/19	4	30.30	0	0.00	30.35	4	6,135	0.07%
2024/02/15	0	0.00	0.1	30.55	30.50	-0.1	6,231	0.00%
2024/02/05	4	31.15	6	31.32	31.15	-2	6,154	-0.03%
2024/02/02	2	31.55	0	0.00	31.70	2	6,109	0.03%
2024/02/01	0	0.00	26	31.70	31.65	-26	6,088	-0.43%
2024/01/31	1	31.65	5	31.58	31.60	-4	6,084	-0.07%
2024/01/30	2	31.65	3	31.73	31.65	-1	6,058	-0.02%
2024/01/29	1	31.25	1	31.30	31.35	0	5,976	0.00%
2024/01/26	1	31.10	0	0.00	31.20	1	6,009	0.02%
2024/01/25	3	30.95	0	0.00	31.15	3	6,048	0.05%
2024/01/24	0	0.00	11	31.00	31.00	-11	6,000	-0.18%
2024/01/19	1	29.95	0	0.00	30.30	1	5,929	0.02%
2024/01/18	0	0.00	3	30.00	30.00	-3	5,974	-0.05%
2024/01/17	1	30.50	0	0.00	30.20	1	5,931	0.02%
2024/01/16	3	30.62	2	30.65	30.60	1	5,789	0.02%
2024/01/10	3	30.95	0	0.00	30.95	3	5,893	0.05%
2024/01/09	0	0.00	1	31.20	31.20	-1	5,893	-0.02%
2024/01/08	0	0.00	1	31.00	31.20	-1	5,918	-0.02%
2024/01/03	2	30.95	8	31.08	31.05	-6	6,099	-0.10%
2024/01/02	0	0.00	1	31.20	31.10	-1	6,041	-0.02%
2023/12/29	0	0.00	0.2	30.90	30.90	-0.2	6,055	0.00%
2023/12/28	3	30.98	0	0.00	31.10	3	6,088	0.05%
2023/12/27	4	30.95	1	31.00	31.00	3	6,115	0.05%
2023/12/26	0	0.00	0.1	30.90	30.85	-0.1	6,081	0.00%
2023/12/25	2	31.25	0	0.00	30.95	2	6,192	0.03%
2023/12/22	14	31.69	0	0.00	31.45	14	6,208	0.23%
2023/12/21	2.2	31.58	5	31.60	31.75	-2.8	6,136	-0.05%
2023/12/20	10	31.90	2	31.98	31.85	8	6,134	0.13%
2023/12/19	6	31.73	5.9	31.90	31.90	0.1	5,963	0.00%
2023/12/18	0	0.00	10	31.69	31.65	-10	5,862	-0.17%
2023/12/15	0	0.00	1.5	31.00	30.90	-1.5	5,697	-0.03%
2023/12/14	0	0.00	15	31.11	31.15	-15	5,619	-0.27%
2023/12/13	1	30.75	4.6	30.90	30.80	-3.6	5,565	-0.06%
2023/12/12	1	31.05	0	0.00	31.00	1	5,676	0.02%
2023/12/11	0	0.00	0.3	31.15	31.20	-0.3	5,667	-0.01%
2023/12/08	0	0.00	3.1	31.05	31.10	-3.1	5,675	-0.05%
2023/12/07	1	31.00	0	0.00	30.95	1	5,673	0.02%
2023/12/06	0	0.00	2	31.10	31.05	-2	5,668	-0.04%
2023/12/05	0	0.00	0.2	30.90	31.10	-0.2	5,662	0.00%
2023/12/04	0	0.00	6	31.03	31.05	-6	5,650	-0.11%
2023/12/01	0	0.00	3	30.90	30.80	-3	5,636	-0.05%
2023/11/30	2	30.85	0	0.00	30.90	2	5,649	0.04%
2023/11/29	0	0.00	2	30.90	30.90	-2	5,519	-0.04%
2023/11/28	11	31.01	0	0.00	31.00	11	5,545	0.20%
2023/11/27	0	0.00	6.1	30.68	30.75	-6.1	5,586	-0.11%
2023/11/24	1	30.65	2.3	30.57	30.60	-1.3	5,574	-0.02%
2023/11/23	23	30.65	2	30.70	30.80	21	5,573	0.38%
2023/11/22	1	30.30	2	30.55	30.40	-1	5,529	-0.02%
2023/11/21	1	30.55	18	30.59	30.65	-17	5,531	-0.31%
2023/11/20	1	30.35	0	0.00	30.15	1	5,421	0.02%
2023/11/17	4	30.86	28	30.71	30.80	-24	5,362	-0.45%
2023/11/16	1.2	30.45	23	30.27	30.70	-21.8	5,286	-0.41%
2023/11/15	1	30.15	8	30.14	30.20	-7	5,188	-0.13%
2023/11/14	3	29.13	0	0.00	29.05	3	4,998	0.06%
2023/11/13	2	29.08	30	29.50	29.10	-28	4,997	-0.56%
2023/11/10	1	29.50	0	0.00	29.45	1	4,977	0.02%
2023/11/09	0	0.00	2	29.70	29.60	-2	5,003	-0.04%
2023/11/08	30	29.60	4	29.68	29.70	26	5,016	0.52%
2023/11/06	3	29.65	23	29.55	29.55	-20	5,004	-0.40%
2023/11/03	1.3	29.45	0	0.00	29.60	1.3	4,985	0.03%
2023/11/02	2	29.08	31	29.35	29.35	-29	4,943	-0.59%
2023/10/31	30	28.95	0	0.00	28.85	30	4,898	0.61%
2023/10/30	1	29.00	2	29.00	28.95	-1	4,910	-0.02%
2023/10/27	20	29.35	4	29.38	29.10	16	4,886	0.33%
2023/10/26	1	29.25	15	29.34	29.35	-14	4,896	-0.29%
2023/10/25	0	0.00	1	29.40	29.25	-1	4,828	-0.02%
2023/10/24	0	0.00	1	29.20	29.25	-1	4,822	-0.02%
2023/10/20	7	29.01	4	29.15	29.15	3	4,873	0.06%
2023/10/19	0	0.00	22	29.28	29.35	-22	4,930	-0.45%
2023/10/18	3	29.00	15	29.18	29.25	-12	4,978	-0.24%
2023/10/17	9	28.70	0	0.00	28.65	9	4,932	0.18%
2023/10/16	1	28.65	0	0.00	28.65	1	5,062	0.02%
2023/10/13	1	28.85	0	0.00	28.75	1	5,137	0.02%
2023/10/11	0	0.00	1	29.25	29.25	-1	5,003	-0.02%
2023/10/05	1	28.65	1	28.65	28.55	0	4,977	0.00%
2023/10/04	1	28.55	0	0.00	28.55	1	4,994	0.02%
2023/10/03	5.1	28.80	0	0.00	28.75	5.1	5,005	0.10%
2023/09/28	17	28.69	0	0.00	28.65	17	5,142	0.33%
2023/09/27	3	28.93	0	0.00	28.90	3	5,025	0.06%
2023/09/26	0	0.00	11	29.47	29.40	-11	4,946	-0.22%
2023/09/25	3	29.18	26	29.49	29.75	-23	4,878	-0.47%
2023/09/21	24	28.86	0	0.00	28.80	24	4,833	0.50%
2023/09/15	2	29.45	3	29.57	29.60	-1	4,713	-0.02%
2023/09/14	1	29.30	1	29.40	29.40	0	4,619	0.00%
2023/09/13	0	0.00	1	29.30	29.10	-1	4,628	-0.02%
2023/09/12	0	0.00	1	29.25	29.20	-1	4,716	-0.02%
2023/09/08	6	28.95	0	0.00	28.90	6	4,753	0.13%
2023/09/07	8	28.81	0	0.00	28.80	8	4,769	0.17%
2023/09/06	15	28.93	1	29.00	28.90	14	4,720	0.30%
2023/09/05	1	29.00	0	0.00	29.00	1	4,699	0.02%
2023/09/01	0	0.00	5	29.05	29.40	-5	4,705	-0.11%
2023/08/31	4	28.99	0	0.00	28.60	4	4,675	0.09%
2023/08/30	7	29.19	5	29.15	29.20	2	4,574	0.04%
2023/08/28	0	0.00	0.1	28.90	28.70	-0.1	4,597	0.00%
2023/08/25	40	28.84	0	0.00	28.70	40	4,849	0.82%
2023/08/23	5	29.00	1	29.00	28.95	4	4,822	0.08%
2023/08/21	5	29.05	0	0.00	29.05	5	4,820	0.10%
2023/08/18	15	29.67	0	0.00	29.35	15	4,803	0.31%
2023/08/17	2	29.90	0	0.00	29.85	2	4,771	0.04%
2023/08/16	1	30.00	2	30.05	30.00	-1	4,852	-0.02%
2023/08/15	2	30.60	0	0.00	30.45	2	4,855	0.04%
2023/08/14	0	0.00	2	30.60	30.50	-2	4,884	-0.04%
2023/08/11	1	30.80	0	0.00	30.95	1	4,923	0.02%
2023/08/10	0	30.75	1	30.75	30.85	-1	4,938	-0.02%
2023/08/08	0	30.90	0	0.00	30.70	0	4,952	0.00%
2023/08/04	0	30.90	0	0.00	30.95	0	4,991	0.00%
2023/08/02	10.2	30.80	1	30.80	30.70	9.2	5,022	0.18%
2023/07/28	0	31.25	1	31.15	31.10	-1	4,990	-0.02%
2023/07/27	0	0.00	10	31.40	31.25	-10	5,013	-0.20%
2023/07/26	0	0.00	2	31.30	31.25	-2	5,034	-0.04%
2023/07/20	2	30.90	0	0.00	30.85	2	5,274	0.04%
2023/07/18	1	30.00	4	30.30	30.55	-3	5,260	-0.06%
2023/07/17	0	0.00	2	30.23	30.25	-2	5,202	-0.04%
2023/07/14	0	0.00	10	30.25	30.15	-10	5,281	-0.19%
2023/07/13	3	29.95	13	29.91	29.80	-10	5,279	-0.19%
2023/07/12	10	29.90	0	0.00	29.85	10	5,285	0.19%
2023/07/11	4	31.10	8	31.03	31.10	-4	5,243	-0.08%
2023/07/10	2	30.90	0	0.00	30.85	2	5,269	0.04%
2023/07/07	0	0.00	0.5	31.00	30.95	-0.5	5,304	-0.01%
2023/07/06	34	30.85	4	30.80	30.80	30	5,373	0.56%
2023/07/04	2	31.50	0	0.00	31.45	2	5,174	0.04%
2023/07/03	2	31.65	0	0.00	31.65	2	5,231	0.04%
2023/06/30	1	31.75	0	0.00	31.50	1	5,263	0.02%
2023/06/29	0	0.00	2	31.78	31.70	-2	5,223	-0.04%
2023/06/27	4	31.80	0	0.00	31.70	4	5,282	0.08%
2023/06/20	1	31.70	0	0.00	31.75	1	5,460	0.02%
2023/06/19	1	31.80	0	0.00	31.80	1	5,477	0.02%
2023/05/31	2	32.00	0	0.00	31.65	2	6,136	0.03%
2023/05/29	1.1	32.06	0	0.00	32.05	1.1	5,975	0.02%
2023/05/26	0	0.00	0.1	32.25	32.10	-0.1	6,052	0.00%
2023/05/25	1	32.00	0	0.00	32.00	1	6,096	0.02%
2023/05/24	2	32.28	7.3	32.35	32.40	-5.3	6,127	-0.09%
2023/05/23	3	32.42	0	0.00	32.30	3	6,206	0.05%
2023/05/22	2	32.55	2	32.60	32.65	0	6,179	0.00%
2023/05/19	0	0.00	1	31.95	32.00	-1	6,096	-0.02%
2023/05/17	0	0.00	3	31.55	31.70	-3	6,307	-0.05%
2023/05/10	0	0.00	0.3	31.35	31.35	-0.3	6,478	-0.01%
2023/05/02	2	31.40	1	31.45	31.55	1	7,035	0.01%
2023/04/28	4	31.68	0	0.00	31.75	4	7,246	0.06%
2023/04/27	0	0.00	4	31.85	31.90	-4	7,269	-0.06%
2023/04/25	4	31.63	1	32.00	31.50	3	7,094	0.04%
2023/04/24	0	0.00	3	31.80	31.75	-3	7,035	-0.04%
2023/04/21	0	0.00	10	31.60	31.40	-10	6,965	-0.14%
2023/04/20	6.5	31.26	3	31.20	31.10	3.5	6,905	0.05%
2023/04/19	6	31.63	0	0.00	31.65	6	6,911	0.09%
2023/04/18	10	32.05	0	0.00	31.85	10	6,862	0.15%
2023/04/17	10	31.87	4	31.95	31.80	6	6,870	0.09%
2023/04/14	1	32.05	0	0.00	32.05	1	6,925	0.01%
2023/04/13	9	31.83	0	0.00	31.90	9	6,964	0.13%
2023/04/12	1.1	32.00	15	31.96	32.15	-14	7,040	-0.20%
2023/04/10	1	31.20	0	0.00	31.25	1	6,968	0.01%
2023/04/07	12	31.05	0	0.00	31.05	12	7,014	0.17%
2023/04/06	2	30.80	0	0.00	30.80	2	7,041	0.03%
2023/03/31	0	0.00	3	31.42	31.20	-3	7,045	-0.04%
2023/03/30	1	31.40	0	0.00	31.40	1	7,202	0.01%
2023/03/28	2	30.83	0	0.00	30.80	2	7,399	0.03%
2023/03/27	2	31.15	0	0.00	31.05	2	7,492	0.03%
2023/03/24	1	30.75	0	0.00	30.70	1	7,596	0.01%
2023/03/23	2	30.68	0	0.00	30.85	2	7,590	0.03%
2023/03/22	1	30.90	0	0.00	30.90	1	7,621	0.01%
2023/03/21	4	31.20	0	0.00	30.95	4	7,691	0.05%
2023/03/20	0	0.00	1	31.05	31.15	-1	7,700	-0.01%
2023/03/17	6	30.80	4	31.54	30.90	2	7,780	0.03%
2023/03/16	0	0.00	4	32.00	32.00	-4	7,659	-0.05%
2023/03/15	2	31.95	0	0.00	32.10	2	7,697	0.03%
2023/03/13	3	33.00	0	0.00	32.95	3	7,616	0.04%
2023/03/10	0	0.00	4	33.25	33.20	-4	7,638	-0.05%
2023/03/09	2	33.55	0	0.00	33.50	2	7,771	0.03%
2023/02/23	3	33.50	0	0.00	33.45	3	8,257	0.04%
2023/02/21	0	0.00	2	33.55	33.60	-2	8,485	-0.02%
2023/02/20	1	34.10	0	0.00	34.00	1	8,682	0.01%
2023/02/17	2	34.25	0	0.00	34.30	2	9,622	0.02%
2023/02/16	0	34.60	1	34.65	34.65	-1	10,137	-0.01%
2023/02/15	1	34.55	1	34.05	34.15	0	10,058	0.00%
2023/02/14	0	0.00	12	34.39	34.45	-12	9,966	-0.12%
2023/02/13	0	0.00	20	33.50	33.60	-20	9,877	-0.20%
2023/02/08	20	33.55	0	0.00	33.65	20	9,816	0.20%
2023/02/07	1	33.35	0	0.00	33.30	1	9,814	0.01%
2023/02/06	0	0.00	2	33.70	33.60	-2	9,740	-0.02%
2023/02/03	0	0.00	1	33.60	33.95	-1	9,773	-0.01%
2023/02/02	1	33.55	2	33.60	33.60	-1	9,742	-0.01%
2023/02/01	1	33.80	0	0.00	33.85	1	9,620	0.01%
2023/01/31	2	34.43	2	34.70	34.30	0	9,490	0.00%
2023/01/30	1	34.10	0	0.00	34.25	1	9,289	0.01%
2023/01/17	0	0.00	10	34.26	34.30	-10	9,088	-0.11%
2023/01/16	0	0.00	10	34.20	33.90	-10	9,036	-0.11%
2023/01/13	0	0.00	2	34.30	34.15	-2	9,061	-0.02%
2023/01/09	0	0.00	5	34.00	34.10	-5	9,203	-0.05%
2023/01/05	0.1	33.65	0	0.00	33.50	0.1	9,193	0.00%
2023/01/04	2	33.95	1	34.10	33.95	1	9,191	0.01%
2023/01/03	1	33.45	0	0.00	33.50	1	9,182	0.01%
2022/12/30	0	0.00	27.2	34.16	34.20	-27.2	9,130	-0.30%
2022/12/27	1	34.15	1	34.05	33.90	0	8,975	0.00%
2022/12/26	1	34.20	1	33.75	33.70	0	8,991	0.00%
2022/12/23	2	33.50	4	33.95	34.05	-2	9,116	-0.02%
2022/12/22	5	33.81	16	33.94	33.90	-11	9,247	-0.12%
2022/12/21	3	33.50	3	33.37	33.40	0	9,109	0.00%
2022/12/20	1	33.40	2	32.83	32.90	-1	9,028	-0.01%
2022/12/19	0	0.00	1	33.30	33.30	-1	8,954	-0.01%
2022/12/16	2	32.70	0	0.00	32.75	2	8,856	0.02%
2022/12/15	1	33.00	1	33.30	33.30	0	8,812	0.00%
2022/12/14	2	33.05	2	32.98	33.00	0	8,796	0.00%
2022/12/13	1	32.60	8	32.80	32.40	-7	8,773	-0.08%
2022/12/12	4	32.81	1	32.65	32.90	3	8,656	0.03%
2022/12/09	0	0.00	4	32.99	33.05	-4	8,702	-0.05%
2022/12/08	4	32.99	5.5	32.80	33.40	-1.5	8,639	-0.02%
2022/12/07	4	32.54	5	32.53	32.40	-1	8,457	-0.01%
2022/12/06	0	0.00	6.5	32.61	32.30	-6.5	8,525	-0.08%
2022/12/05	3	32.65	0	0.00	32.55	3	8,548	0.04%
2022/12/01	7	32.68	7	32.71	32.60	0	8,585	0.00%
2022/11/30	0	0.00	3	32.32	32.25	-3	8,446	-0.04%
2022/11/29	2	31.83	8	32.10	32.30	-6	8,323	-0.07%
2022/11/28	0	0.00	1	31.50	31.80	-1	8,270	-0.01%
2022/11/25	2	31.65	1	31.95	31.70	1	8,255	0.01%
2022/11/24	6	31.72	4	31.68	31.60	2	8,281	0.02%
2022/11/23	0	0.00	3	32.35	32.45	-3	8,145	-0.04%
2022/11/22	0	0.00	6	32.25	32.35	-6	8,128	-0.07%
2022/11/21	8	32.27	3	32.07	32.20	5	8,075	0.06%
2022/11/18	14	32.36	22	32.46	32.35	-8	8,015	-0.10%
2022/11/17	5	32.26	5	32.33	32.35	0	7,835	0.00%
2022/11/16	8	32.13	14.4	32.21	32.20	-6.4	7,714	-0.08%
2022/11/15	26.4	32.06	73	32.08	32.85	-46.6	7,443	-0.63%
2022/11/14	9	30.11	5.5	30.90	31.75	3.5	6,511	0.05%
2022/11/11	2	28.90	0	0.00	28.90	2	6,012	0.03%
2022/11/09	0	0.00	2	28.73	28.70	-2	6,081	-0.03%
2022/11/02	0	0.00	5	28.15	28.20	-5	6,352	-0.08%
2022/11/01	0	0.00	2	27.75	28.05	-2	6,367	-0.03%
2022/10/31	2	27.48	0	0.00	27.25	2	6,337	0.03%
2022/10/27	0	0.00	1	27.80	27.75	-1	6,384	-0.02%
2022/10/26	1	27.40	0	0.00	27.45	1	6,426	0.02%
2022/10/24	0	0.00	1	28.00	27.90	-1	6,559	-0.02%
2022/10/21	1	27.45	0	0.00	27.60	1	6,571	0.02%
2022/10/20	4	27.10	4	27.78	28.10	0	6,577	0.00%
2022/10/19	3	28.05	3	27.95	27.95	0	6,374	0.00%
2022/10/17	1	27.20	1	27.65	27.70	0	6,913	0.00%
2022/10/14	0	0.00	7	27.80	27.65	-7	7,764	-0.09%
2022/10/13	7	27.33	0	0.00	27.20	7	8,007	0.09%
2022/10/12	0	0.00	12	27.92	27.85	-12	8,092	-0.15%
2022/10/11	3	27.18	0	0.00	27.20	3	8,176	0.04%
2022/10/07	3	27.77	0	0.00	27.75	3	8,142	0.04%
2022/10/06	4	27.93	0	0.00	27.90	4	8,139	0.05%
2022/10/04	7	27.96	0	0.00	28.15	7	8,150	0.09%
2022/10/03	7	27.73	2	27.85	27.75	5	8,291	0.06%
2022/09/30	5	28.45	0	0.00	28.50	5	8,389	0.06%
2022/09/29	12	28.85	18	29.26	29.60	-6	8,415	-0.07%
2022/09/28	3	28.20	0	0.00	28.05	3	8,293	0.04%
2022/09/27	0	0.00	5.2	28.75	28.75	-5.2	8,307	-0.06%
2022/09/26	7	28.41	2	28.40	28.30	5	8,345	0.06%
2022/09/23	0	0.00	5	29.15	29.05	-5	8,419	-0.06%
2022/09/22	6	29.33	0	0.00	29.10	6	8,454	0.07%
2022/09/21	2	29.90	3	30.25	30.05	-1	8,428	-0.01%
2022/09/20	2	30.30	5	30.30	30.50	-3	8,373	-0.04%
2022/09/16	0	0.00	1	30.10	30.10	-1	8,368	-0.01%
2022/09/15	1	30.20	1	30.25	30.20	0	8,302	0.00%
2022/09/13	10	30.20	13	30.35	30.35	-3	8,232	-0.04%
2022/09/12	0	0.00	3	29.83	29.85	-3	8,082	-0.04%
2022/09/08	11	28.08	1	29.10	29.10	10	8,127	0.12%
2022/09/07	1	27.75	0	0.00	27.75	1	8,038	0.01%
2022/09/01	8	28.55	0	0.00	29.05	8	8,016	0.10%
2022/08/30	2	28.70	0	0.00	28.80	2	8,062	0.02%
2022/08/24	0	0.00	32	28.91	28.95	-32	8,162	-0.39%
2022/08/23	30	28.85	0	0.00	28.95	30	8,513	0.35%
2022/08/22	1	28.85	0	0.00	28.90	1	8,550	0.01%
2022/08/18	0	0.00	3	28.95	29.20	-3	8,529	-0.04%
2022/08/16	2	28.85	0	0.00	28.75	2	8,460	0.02%
2022/08/11	0	0.00	1	28.40	28.30	-1	8,195	-0.01%
2022/08/09	1	27.45	0	0.00	27.50	1	8,160	0.01%
2022/08/04	1	26.30	0	0.00	26.30	1	8,421	0.01%
2022/08/03	5	26.69	0	0.00	26.50	5	8,464	0.06%
2022/08/02	3	26.93	0	0.00	26.85	3	8,437	0.04%
2022/07/29	2	26.88	0	0.00	26.80	2	8,488	0.02%
2022/07/28	1	27.45	0	0.00	27.35	1	8,409	0.01%
2022/07/26	7	27.88	8	27.79	27.85	-1	8,303	-0.01%
2022/07/25	0	0.00	11	27.60	27.60	-11	8,244	-0.13%
2022/07/22	61	26.65	8	27.06	27.50	53	8,195	0.65%
2022/07/21	65	26.28	211	26.46	26.55	-146	7,790	-1.87%	大賣/鉅額交易
2022/07/20	2	28.00	11	28.08	27.70	-9	7,145	-0.13%
2022/07/19	0.2	27.55	0	0.00	27.95	0.2	7,110	0.00%
2022/07/15	1	27.30	0	0.00	27.20	1	7,370	0.01%
2022/07/14	1	27.50	0	0.00	27.55	1	7,456	0.01%
2022/07/13	0	0.00	1	27.65	27.50	-1	7,467	-0.01%
2022/07/12	6	27.08	0	0.00	27.15	6	7,434	0.08%
2022/07/11	3	27.72	11	27.91	27.55	-8	7,355	-0.11%
2022/07/08	18	28.69	4	28.85	28.70	14	7,164	0.20%
2022/06/28	1	30.75	0	0.00	30.65	1	6,504	0.02%
2022/06/24	0	0.00	1	30.95	30.80	-1	6,506	-0.02%
2022/06/22	0	0.00	1	30.55	30.70	-1	6,498	-0.02%
2022/06/16	10	30.80	0	0.00	30.50	10	6,450	0.16%
2022/06/14	1	30.35	0	0.00	30.70	1	6,609	0.02%
2022/06/10	0	0.00	1	31.30	31.25	-1	6,702	-0.01%
2022/06/08	1	31.70	10	31.90	31.90	-9	6,718	-0.13%
2022/06/07	0	0.00	20	31.15	31.45	-20	6,607	-0.30%
2022/06/01	6	31.37	4	31.33	31.25	2	6,852	0.03%
2022/05/31	0	0.00	10	30.38	31.30	-10	6,787	-0.15%
2022/05/30	10	30.25	11	30.28	30.35	-1	6,424	-0.02%
2022/05/27	10	29.80	0	0.00	29.75	10	6,405	0.16%
2022/05/26	7	29.26	0	0.00	29.25	7	6,414	0.11%
2022/05/25	0	0.00	1	29.30	29.30	-1	6,557	-0.02%
2022/05/24	5	29.07	0	0.00	29.00	5	6,666	0.07%
2022/05/20	2	29.45	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	0.1	29.80	0	0.00	29.90	0.1	6,687	0.00%
2022/05/12	0	0.00	17	29.06	29.00	-17	6,675	-0.25%
2022/05/11	3	29.50	0	0.00	29.50	3	6,638	0.05%
2022/05/10	0	0.00	1	29.95	30.05	-1	6,568	-0.02%
2022/05/09	11	30.00	1	30.10	30.00	10	6,549	0.15%
2022/05/05	0	0.00	0.1	31.40	31.55	-0.1	6,481	0.00%
2022/05/04	0	0.00	2	31.30	31.15	-2	6,411	-0.03%
2022/04/29	3	31.02	0	0.00	30.95	3	6,510	0.05%
2022/04/28	0	0.00	5.1	30.90	31.05	-5.1	6,547	-0.08%
2022/04/27	22	31.08	0	0.00	31.05	22	6,549	0.34%
2022/04/26	10	31.70	0	0.00	31.90	10	6,488	0.15%
2022/04/22	2.1	32.33	3	32.28	32.60	-0.9	6,055	-0.01%
2022/04/21	6	32.45	5	32.30	32.40	1	5,908	0.02%
2022/04/20	1	31.45	8	31.55	31.65	-7	5,624	-0.12%
2022/04/15	1	31.00	0	0.00	30.95	1	5,598	0.02%
2022/04/14	0	0.00	1	31.30	31.30	-1	5,646	-0.02%
2022/04/12	1	31.00	0	0.00	30.75	1	5,697	0.02%
2022/04/07	1	31.55	0	0.00	31.05	1	5,707	0.02%
2022/04/01	2	31.28	10	31.55	31.65	-8	5,596	-0.14%
2022/03/25	11	31.22	0	0.00	31.35	11	5,418	0.20%
2022/03/24	1	31.45	0	0.00	31.45	1	5,436	0.02%
2022/03/18	1	31.10	0	0.00	30.95	1	5,400	0.02%
2022/03/17	2	30.85	1	30.80	31.20	1	5,442	0.02%
2022/03/16	0	0.00	6	30.13	30.25	-6	5,364	-0.11%
2022/03/15	2	29.95	4	29.95	29.95	-2	5,320	-0.04%
2022/03/14	1	30.15	10	30.25	30.20	-9	5,336	-0.17%
2022/03/11	0	0.00	2	30.30	30.20	-2	5,365	-0.04%
2022/03/10	3	30.60	0	0.00	30.70	3	5,337	0.06%
2022/03/09	4	30.09	0	0.00	30.05	4	5,312	0.08%
2022/03/08	5.7	30.28	18	30.44	29.85	-12.3	5,272	-0.23%
2022/03/07	6.5	30.78	3	30.93	30.70	3.5	5,152	0.07%
2022/03/04	0	0.00	2	32.20	32.00	-2	5,176	-0.04%
2022/03/03	2	32.40	0	0.00	32.35	2	5,196	0.04%
2022/02/25	3	32.08	0	0.00	32.10	3	5,165	0.06%
2022/02/24	2	32.00	0	0.00	32.10	2	5,081	0.04%
2022/02/23	1	32.95	0	0.00	32.90	1	4,986	0.02%
2022/02/21	0	0.00	1	33.30	33.30	-1	5,007	-0.02%
2022/02/18	0	0.00	1	33.05	33.10	-1	4,989	-0.02%
2022/02/17	2	33.33	20	33.20	33.35	-18	4,966	-0.36%
2022/02/11	20	32.90	4	33.00	32.75	16	4,742	0.34%
2022/02/09	1	32.60	1	32.90	32.90	0	4,780	0.00%
2022/02/07	0.1	32.00	0	0.00	32.45	0.1	4,811	0.00%
2022/01/26	1.9	32.07	0	0.00	31.95	1.9	4,778	0.04%
2022/01/25	23	31.91	0	0.00	31.95	23	4,872	0.47%
2022/01/21	0	0.00	17	32.60	32.80	-17	4,839	-0.35%
2022/01/20	0	0.00	5	33.05	33.20	-5	4,784	-0.10%
2022/01/18	0	0.00	1	32.75	32.75	-1	4,985	-0.02%
2022/01/17	0	0.00	3	32.45	32.65	-3	4,966	-0.06%
2022/01/12	1	32.30	0	0.00	32.45	1	5,150	0.02%
2022/01/11	5	32.30	0	0.00	32.20	5	5,137	0.10%
2022/01/10	12	32.47	0	0.00	32.35	12	5,102	0.24%
2022/01/07	0	0.00	3	32.90	32.80	-3	5,069	-0.06%
2022/01/05	0	0.00	2	32.95	32.85	-2	5,068	-0.04%
2022/01/04	0	0.00	0.2	33.05	32.80	-0.2	5,129	0.00%
2022/01/03	0	0.00	2	32.90	32.80	-2	5,158	-0.04%
2021/12/30	5	33.30	0	0.00	33.15	5	5,185	0.10%
2021/12/28	0	0.00	1.3	33.24	33.45	-1.3	5,244	-0.02%
2021/12/27	2	33.10	0	0.00	33.15	2	5,277	0.04%
2021/12/24	3	32.87	0.5	33.00	32.95	2.5	5,391	0.05%
2021/12/23	6	32.65	0	0.00	32.70	6	5,462	0.11%
2021/12/21	0	0.00	1	32.70	32.60	-1	5,582	-0.02%
2021/12/20	3	32.43	0	0.00	32.35	3	5,614	0.05%
2021/12/17	11	32.50	0	0.00	32.50	11	5,665	0.19%
2021/12/16	11	32.72	0	0.00	32.60	11	5,661	0.19%
2021/12/14	2	33.00	0	0.00	32.90	2	5,820	0.03%
2021/12/13	10	33.00	0	0.00	33.00	10	5,812	0.17%
2021/12/10	1	33.75	0	0.00	33.65	1	5,734	0.02%
2021/12/09	0	0.00	7	33.95	34.00	-7	5,751	-0.12%
2021/12/08	0	0.00	4	33.94	33.95	-4	5,866	-0.07%
2021/12/07	3	33.30	2	33.30	33.30	1	5,791	0.02%
2021/12/06	1	32.85	0	0.00	33.00	1	5,773	0.02%
2021/12/03	2	32.90	0	0.00	32.70	2	5,831	0.03%
2021/12/02	15	32.50	0	0.00	32.50	15	5,807	0.26%
2021/12/01	3	32.48	0	0.00	32.50	3	5,831	0.05%
2021/11/30	12	32.22	2	32.85	32.05	10	5,852	0.17%
2021/11/29	12	32.80	0.4	33.05	32.75	11.6	5,690	0.20%
2021/11/26	12	33.37	5	33.30	33.25	7	5,718	0.12%
2021/11/25	0	0.00	0.3	33.95	33.95	-0.3	5,753	-0.01%
2021/11/23	40	33.95	0	0.00	33.80	40	5,893	0.68%
2021/11/17	31	34.60	0	0.00	34.65	31	6,003	0.52%
2021/11/16	0	0.00	2	34.75	34.85	-2	6,028	-0.03%
2021/11/15	1	34.70	0	0.00	34.75	1	6,128	0.02%
2021/11/12	10	34.30	1	34.40	34.40	9	6,149	0.15%
2021/11/11	10	34.60	0	0.00	34.50	10	6,225	0.16%
2021/11/10	50	34.86	5	34.75	34.75	45	6,296	0.71%
2021/11/09	0	0.00	148	34.74	34.90	-148	6,339	-2.33%	大賣/鉅額交易
2021/11/08	0	0.00	1	34.05	34.20	-1	6,278	-0.02%
2021/11/05	20	33.60	35	33.81	33.75	-15	6,333	-0.24%
2021/11/03	30	33.85	0	0.00	33.95	30	6,353	0.47%
2021/11/02	21	33.98	0	0.00	33.85	21	6,346	0.33%
2021/11/01	1	34.25	0	0.00	34.40	1	6,256	0.02%
2021/10/29	1	34.20	0	0.00	34.10	1	6,284	0.02%
2021/10/28	0	0.00	1	35.20	34.60	-1	6,258	-0.02%
2021/10/27	1	35.00	12	35.08	35.10	-11	6,254	-0.18%
2021/10/26	120	33.99	83	34.87	35.00	37	6,157	0.60%	大買/
2021/10/25	20	33.65	0	0.00	33.65	20	6,004	0.33%
2021/10/22	50	33.90	0	0.00	33.70	50	6,100	0.82%
2021/10/21	0	0.00	1	34.00	34.00	-1	6,060	-0.02%
2021/10/20	0	0.00	20	33.65	33.55	-20	5,915	-0.34%
2021/10/19	0	0.00	2	33.45	33.30	-2	5,954	-0.03%
2021/10/15	2	33.20	0	0.00	33.20	2	6,101	0.03%
2021/10/13	23.3	32.58	5	32.35	32.35	18.3	6,277	0.29%
2021/10/08	2	33.15	3	32.98	32.90	-1	6,333	-0.02%
2021/10/07	40	33.14	0	0.00	33.25	40	6,393	0.63%
2021/10/05	1	32.90	0	0.00	32.90	1	6,602	0.02%
2021/10/04	8	33.55	5	33.20	33.15	3	6,750	0.04%
2021/10/01	1.2	33.01	0	0.00	33.05	1.2	6,872	0.02%
2021/09/30	1	33.80	2	34.00	33.75	-1	6,902	-0.01%
2021/09/28	1	33.70	0	0.00	33.60	1	6,978	0.01%
2021/09/27	3	33.85	0	0.00	33.80	3	7,058	0.04%
2021/09/24	0.3	33.90	2	33.95	33.70	-1.7	7,367	-0.02%
2021/09/23	1	34.05	3	34.02	34.05	-2	7,770	-0.03%
2021/09/22	2	33.08	0	0.00	33.00	2	7,854	0.03%
2021/09/16	0.2	33.70	0	0.00	33.75	0.2	8,017	0.00%
2021/09/14	1	34.05	0	0.00	33.95	1	8,094	0.01%
2021/09/13	1	34.00	1.2	33.74	34.05	-0.2	8,094	0.00%
2021/09/10	1.2	32.82	1	32.70	32.80	0.2	8,056	0.00%
2021/09/08	1	31.90	0	0.00	31.95	1	8,235	0.01%
2021/09/06	5	32.50	0	0.00	32.35	5	8,323	0.06%
2021/09/03	1	32.70	0	0.00	32.75	1	8,440	0.01%
2021/09/02	2.1	32.48	0	0.00	32.55	2.1	8,444	0.02%
2021/09/01	1	32.90	0	0.00	32.95	1	8,526	0.01%
2021/08/31	5	32.80	1	32.25	32.95	4	8,590	0.05%
2021/08/30	2	32.38	0	0.00	32.60	2	8,772	0.02%
2021/08/27	5	32.30	0	0.00	32.35	5	9,011	0.06%
2021/08/26	2	32.40	0	0.00	31.95	2	9,168	0.02%
2021/08/20	2	32.73	1	32.80	32.50	1	9,818	0.01%
2021/08/18	2	32.78	0	0.00	33.30	2	10,372	0.02%
2021/08/17	11	32.97	0	0.00	32.70	11	10,588	0.10%
2021/08/16	0	0.00	1	33.60	33.60	-1	10,836	-0.01%
2021/08/13	1	34.00	0	0.00	33.80	1	10,948	0.01%
2021/08/12	1	34.20	0	0.00	34.60	1	11,138	0.01%
2021/08/11	1	34.70	0	0.00	34.65	1	11,415	0.01%
2021/08/10	0	0.00	1	35.00	34.60	-1	11,612	-0.01%
2021/08/09	6	34.70	0	0.00	35.15	6	11,826	0.05%
2021/08/06	1	35.20	1	35.35	35.20	0	11,905	0.00%
2021/08/05	0	0.00	0.5	35.50	35.50	-0.5	12,095	0.00%
2021/08/04	0.1	35.25	0	0.00	35.45	0.1	12,405	0.00%
2021/07/29	1	35.70	11	35.52	35.85	-10	12,596	-0.08%
2021/07/28	1	35.25	0	0.00	35.25	1	12,667	0.01%
2021/07/27	1	35.60	0	0.00	35.80	1	12,822	0.01%
2021/07/26	1	35.95	1	35.80	35.65	0	13,103	0.00%
2021/07/23	3	35.87	9	36.05	35.80	-6	13,342	-0.04%
2021/07/22	15	35.71	3	35.65	35.80	12	13,710	0.09%
2021/07/21	9	35.83	0	0.00	35.90	9	13,726	0.07%
2021/07/20	1	36.35	4	36.39	36.35	-3	13,723	-0.02%
2021/07/19	3.1	36.92	6.1	36.97	37.05	-3	13,748	-0.02%
2021/07/16	1	37.50	0	0.00	37.70	1	13,846	0.01%
2021/07/15	1	37.20	2.1	37.26	37.50	-1.1	13,853	-0.01%
2021/07/14	2	37.83	1	37.70	37.15	1	13,869	0.01%
2021/07/13	0	0.00	8	38.25	38.15	-8	13,985	-0.06%
2021/07/12	1	38.45	1.3	38.58	38.60	-0.3	14,026	0.00%
2021/07/09	0.3	38.55	9.5	38.26	38.75	-9.2	14,034	-0.07%
2021/07/08	14	38.03	0	0.00	38.15	14	14,000	0.10%
2021/07/07	4	37.84	4	37.81	37.90	0	14,048	0.00%
2021/07/06	2.1	37.71	0	0.00	38.05	2.1	13,988	0.01%
2021/07/05	4	38.00	0	0.00	38.05	4	14,059	0.03%
2021/07/02	13	38.51	11	38.20	38.10	2	13,988	0.01%
2021/07/01	4	39.04	9	39.59	38.55	-5	13,949	-0.04%
2021/06/30	58	39.17	64	39.28	39.30	-6	13,720	-0.04%
2021/06/29	2	37.30	2	37.63	37.65	0	13,289	0.00%
2021/06/28	8	38.38	11	38.73	38.15	-3	13,265	-0.02%
2021/06/25	7	37.88	7	37.78	37.55	0	13,125	0.00%
2021/06/24	1	36.85	5	36.82	36.85	-4	13,099	-0.03%
2021/06/23	15	36.54	1	36.50	36.70	14	13,266	0.11%
2021/06/22	1	36.40	128	36.40	36.40	-127	13,272	-0.96%	大賣/鉅額交易
2021/06/21	1	36.35	1.5	35.83	35.90	-0.5	13,422	0.00%
2021/06/18	3	36.77	15	36.70	36.25	-12	13,354	-0.09%
2021/06/17	0.3	36.45	2	36.35	36.35	-1.8	13,270	-0.01%
2021/06/16	0.3	36.60	0	0.00	36.50	0.3	13,502	0.00%
2021/06/15	1	36.75	0	0.00	36.40	1	13,571	0.01%
2021/06/11	4	37.15	0	0.00	36.90	4	13,716	0.03%
2021/06/10	5	37.25	0	0.00	37.35	5	13,723	0.04%
2021/06/09	4	37.75	2	38.15	37.35	2	13,743	0.01%
2021/06/08	3	38.58	1	38.85	38.35	2	13,778	0.01%
2021/06/07	3	37.80	4	38.83	39.00	-1	14,019	-0.01%
2021/06/04	5	38.91	4	39.15	38.05	1	13,859	0.01%
2021/06/03	3	38.28	5	38.20	38.50	-2	13,728	-0.01%
2021/06/02	1	37.65	4	37.61	37.85	-3	13,682	-0.02%
2021/06/01	1	37.55	4	37.55	37.80	-3	13,625	-0.02%
2021/05/31	5	37.36	10	37.70	37.65	-5	13,578	-0.04%
2021/05/28	2	38.05	2	38.35	38.25	0	13,299	0.00%
2021/05/27	2	37.95	6	37.94	38.35	-4	13,175	-0.03%
2021/05/26	4.7	37.50	5	37.64	37.80	-0.3	12,960	0.00%
2021/05/25	9	37.36	8	37.02	37.00	1	12,783	0.01%
2021/05/24	10	36.92	12	36.68	36.80	-2	12,634	-0.02%
2021/05/21	4.3	35.86	4	36.24	36.10	0.3	12,440	0.00%
2021/05/20	0	0.00	16	35.68	35.70	-16	12,310	-0.13%
2021/05/19	14	35.18	27	34.69	35.35	-13	12,171	-0.11%
2021/05/18	6	33.15	8	34.08	34.25	-2	11,971	-0.02%
2021/05/17	4	32.20	30	31.54	31.65	-26	11,800	-0.22%
2021/05/14	13	31.38	3	31.43	31.50	10	11,559	0.09%
2021/05/13	4	30.01	12	30.17	30.70	-8	11,453	-0.07%
2021/05/12	16	32.95	25	31.26	30.85	-9	11,283	-0.08%
2021/05/11	2	34.20	16	35.16	33.65	-14	11,051	-0.13%
2021/05/10	15	35.00	7	34.88	35.00	8	10,948	0.07%
2021/05/07	0	0.00	5	34.20	34.20	-5	10,994	-0.05%
2021/05/06	0	0.00	5	33.56	33.55	-5	11,031	-0.05%
2021/05/05	3	33.70	0	0.00	33.45	3	11,029	0.03%
2021/05/04	3	33.53	0	0.00	33.05	3	11,013	0.03%
2021/05/03	10	34.45	1	34.95	34.90	9	10,788	0.08%
2021/04/29	13	35.80	4	36.40	35.60	9	10,561	0.09%
2021/04/28	7	37.34	15	37.07	37.50	-8	10,340	-0.08%
2021/04/27	0	0.00	1	35.75	35.85	-1	10,164	-0.01%
2021/04/26	0	0.00	3	35.05	35.20	-3	10,130	-0.03%
2021/04/23	0	0.00	11	34.92	35.00	-11	10,138	-0.11%
2021/04/22	1	35.60	501	35.60	35.00	-500	10,142	-4.93%	大賣/鉅額交易
2021/04/21	1	36.00	10	36.00	36.25	-9	10,063	-0.09%
2021/04/20	0	0.00	4	36.33	36.50	-4	10,093	-0.04%
2021/04/19	3	36.02	4.5	36.14	36.15	-1.5	10,331	-0.01%
2021/04/16	11.4	35.10	1	35.20	35.40	10.4	10,404	0.10%
2021/04/15	500.3	34.58	1	34.60	34.50	499.3	10,405	4.80%	大買/鉅額交易
2021/04/14	5.9	34.35	0	0.00	34.10	5.9	10,344	0.06%
2021/04/13	5	34.67	10	34.90	34.25	-5	10,358	-0.05%
2021/04/12	0	0.00	2	34.35	34.35	-2	10,205	-0.02%
2021/04/09	0	0.00	1	34.40	34.15	-1	10,219	-0.01%
2021/04/06	0	0.00	0	33.50	33.40	0	10,212	0.00%
2021/03/31	1	32.90	0	0.00	33.00	1	10,091	0.01%
2021/03/29	0.3	33.00	5	33.05	33.10	-4.7	10,029	-0.05%
2021/03/26	0	0.00	2	32.70	32.95	-2	10,034	-0.02%
2021/03/25	0	0.00	6	32.33	32.30	-6	9,869	-0.06%
2021/03/24	3	32.40	16	31.86	31.85	-13	9,895	-0.13%
2021/03/22	1	32.50	14	32.25	32.30	-13	10,024	-0.13%
2021/03/19	2	32.65	5	32.54	32.50	-3	10,043	-0.03%
2021/03/18	6	33.08	2	33.08	33.10	4	9,850	0.04%
2021/03/17	2	32.90	1	32.95	32.95	1	9,958	0.01%
2021/03/16	0	0.00	5	32.56	32.75	-5	10,270	-0.05%
2021/03/15	0	0.00	11	32.30	32.30	-11	10,274	-0.11%
2021/03/12	2	31.85	5.2	31.95	32.15	-3.2	10,378	-0.03%
2021/03/11	8	32.19	18	32.15	32.25	-10	10,357	-0.10%
2021/03/10	4	30.99	44	31.00	31.00	-40	10,132	-0.39%
2021/03/09	7	31.07	4	30.86	31.10	3	10,283	0.03%
2021/03/05	0	0.00	2.1	30.21	30.50	-2.1	10,312	-0.02%
2021/03/03	3	30.35	0.3	30.20	30.30	2.7	11,056	0.02%
2021/03/02	0	0.00	5	30.25	29.80	-5	11,088	-0.05%
2021/02/25	3	30.80	2	30.65	30.70	1	11,298	0.01%
2021/02/24	2	30.50	16	30.31	30.35	-14	11,589	-0.12%
2021/02/23	0	0.00	1	30.05	30.30	-1	11,911	-0.01%
2021/02/22	0.5	29.70	1	29.75	29.65	-0.5	12,299	0.00%
2021/02/19	1	29.15	0	0.00	29.50	1	12,681	0.01%
2021/02/18	1	29.65	0	0.00	29.55	1	13,063	0.01%
2021/02/03	0.1	29.00	0	0.00	29.00	0.1	14,616	0.00%
2021/02/02	0	0.00	1	29.10	29.30	-1	15,489	-0.01%
2021/02/01	0	0.00	5	28.61	28.70	-5	15,472	-0.03%
2021/01/29	1	28.20	0.5	28.10	28.00	0.5	15,437	0.00%
2021/01/28	0	0.00	1	28.85	28.85	-1	15,340	-0.01%
2021/01/27	0	0.00	1	29.10	28.75	-1	15,262	-0.01%
2021/01/26	11	28.73	1	28.70	28.90	10	15,242	0.07%
2021/01/25	1	28.50	0	0.00	28.70	1	15,197	0.01%
2021/01/22	2	28.35	0	0.00	28.50	2	15,340	0.01%
2021/01/15	5	29.15	2	29.25	29.30	3	15,015	0.02%
2021/01/14	2	29.30	5	29.10	29.05	-3	15,025	-0.02%
2021/01/13	1	29.15	2	29.48	29.50	-1	14,944	-0.01%
2021/01/12	53.5	29.21	1	28.95	29.05	52.5	14,870	0.35%
2021/01/11	8	30.19	0	0.00	30.20	8	14,524	0.06%
2021/01/08	0	0.00	3	30.50	31.00	-3	14,350	-0.02%
2021/01/07	7	30.77	5	30.49	30.85	2	14,180	0.01%
2021/01/06	13	30.89	6	30.68	30.75	7	14,119	0.05%
2021/01/05	3	31.33	10.2	31.59	31.30	-7.2	13,963	-0.05%
2021/01/04	0	0.00	11	31.40	31.45	-11	14,069	-0.08%
2020/12/30	2	31.15	1	31.25	31.40	1	13,899	0.01%
2020/12/29	0	0.00	22	31.18	31.05	-22	13,864	-0.16%
2020/12/28	0	0.00	0.1	30.85	30.90	-0.1	13,862	0.00%
2020/12/25	0.5	30.75	0	0.00	30.75	0.5	13,877	0.00%
2020/12/24	1	30.75	11	30.68	30.55	-10	13,863	-0.07%
2020/12/23	4	30.30	2	30.38	30.55	2	13,884	0.01%
2020/12/22	7	31.04	11	31.13	30.65	-4	13,894	-0.03%
2020/12/21	0	0.00	3	31.20	31.30	-3	13,931	-0.02%
2020/12/18	2	31.08	0	0.00	30.95	2	13,927	0.01%
2020/12/17	0	0.00	10.4	31.59	31.25	-10.4	13,906	-0.07%
2020/12/16	3	31.75	14	31.56	31.55	-11	13,827	-0.08%
2020/12/14	15	30.97	14	31.03	30.95	1	13,489	0.01%
2020/12/11	5	31.15	0	0.00	31.30	5	13,480	0.04%
2020/12/10	3	32.20	8	32.01	31.95	-5	13,240	-0.04%
2020/12/09	3	31.03	5	31.40	31.35	-2	12,738	-0.02%
2020/12/08	2	31.25	5	31.45	31.35	-3	12,666	-0.02%
2020/12/04	4	31.30	1	31.35	31.25	3	12,476	0.02%
2020/12/03	7	31.31	48.1	31.35	31.45	-41.1	12,348	-0.33%
2020/12/02	7	30.90	3	31.00	31.00	4	12,121	0.03%
2020/12/01	8	31.03	1	31.25	31.00	7	12,023	0.06%
2020/11/30	51	31.35	17	31.33	31.25	34	11,925	0.29%
2020/11/27	2.1	30.67	4	30.73	30.80	-1.9	11,275	-0.02%
2020/11/26	10.1	31.05	0	0.00	31.10	10.1	11,164	0.09%
2020/11/25	51.2	31.15	53	31.30	31.40	-1.8	11,203	-0.02%
2020/11/24	96	31.04	77	31.20	30.80	19	11,101	0.17%
2020/11/23	26.1	31.71	12	31.94	31.55	14.1	10,777	0.13%
2020/11/20	23.6	31.34	55	31.32	31.90	-31.4	10,402	-0.30%
2020/11/19	17	31.56	20	31.02	31.00	-3	10,081	-0.03%
2020/11/18	19.3	30.89	177	30.47	31.00	-157.7	9,627	-1.64%	大賣/鉅額交易
2020/11/17	158	30.08	16	30.05	29.90	142	9,291	1.53%	大買/鉅額交易
2020/11/16	2.2	29.12	18.2	29.36	29.50	-16	9,028	-0.18%
2020/11/13	1	28.55	5.2	29.00	28.95	-4.2	8,865	-0.05%
2020/11/12	11	28.42	8	28.46	28.55	3	8,734	0.03%
2020/11/11	8	28.49	99	28.64	28.90	-91	8,622	-1.06%
2020/11/10	70	27.44	25	27.23	27.70	45	7,857	0.57%
2020/11/09	0	0.00	3	26.20	26.15	-3	7,005	-0.04%
2020/11/06	3	25.75	0	0.00	25.85	3	7,014	0.04%
2020/11/04	1	25.50	0	0.00	25.50	1	7,216	0.01%
2020/11/02	1	25.40	15	25.28	25.45	-14	7,377	-0.19%
2020/10/30	10	25.37	2	25.43	25.20	8	7,507	0.11%
2020/10/29	18	25.72	2	25.65	25.70	16	7,431	0.22%
2020/10/23	0	0.00	1	26.40	26.60	-1	7,856	-0.01%
2020/10/21	3	25.90	0	0.00	25.90	3	8,813	0.03%
2020/10/19	1	26.00	0	0.00	25.95	1	9,052	0.01%
2020/10/16	3	26.05	7	26.00	25.95	-4	9,119	-0.04%
2020/10/14	0	0.00	1	26.95	26.55	-1	9,292	-0.01%
2020/10/12	0	0.00	0.8	26.70	26.65	-0.8	10,302	-0.01%
2020/10/07	0	0.00	1	27.00	26.85	-1	10,332	-0.01%
2020/10/06	1	27.00	1	27.00	27.15	0	10,366	0.00%
2020/10/05	1	26.80	1	26.75	26.75	0	10,469	0.00%
2020/09/28	0	0.00	3	26.10	26.10	-3	10,654	-0.03%
2020/09/25	20	25.75	0	0.00	25.60	20	10,677	0.19%
2020/09/24	9	26.19	0	0.00	26.05	9	10,601	0.08%
2020/09/23	1	26.70	0	0.00	26.65	1	10,526	0.01%
2020/09/22	3	26.87	0	0.00	26.80	3	10,633	0.03%
2020/09/21	0	0.00	2	27.20	27.20	-2	10,631	-0.02%
2020/09/18	1	27.15	0	0.00	27.00	1	10,711	0.01%
2020/09/17	0	0.00	15	27.05	27.10	-15	10,712	-0.14%
2020/09/15	0	0.00	51	27.15	27.25	-51	10,878	-0.47%
2020/09/14	5	27.00	0.4	27.00	26.95	4.6	11,352	0.04%
2020/09/11	57	26.90	0	0.00	27.00	57	11,406	0.50%
2020/09/10	7	27.09	0	0.00	27.10	7	11,392	0.06%
2020/09/09	101	26.95	2	27.25	27.30	99	11,398	0.87%	大買/
2020/09/08	4	27.18	1	27.20	27.20	3	11,452	0.03%
2020/09/07	2	27.25	0	0.00	27.30	2	11,587	0.02%
2020/09/04	3	27.05	0	0.00	27.25	3	11,760	0.03%
2020/09/03	1	27.35	0	0.00	27.35	1	11,737	0.01%
2020/09/02	6	27.61	1	27.55	27.55	5	11,788	0.04%
2020/09/01	3	27.45	2	27.45	27.65	1	11,929	0.01%
2020/08/31	0	0.00	2	27.98	27.70	-2	11,987	-0.02%
2020/08/26	5	27.90	50	27.90	28.00	-45	12,358	-0.36%
2020/08/25	0	0.00	6	28.19	27.85	-6	12,456	-0.05%
2020/08/24	0	0.00	1	27.50	27.55	-1	12,643	-0.01%
2020/08/21	57	26.90	1	27.00	26.85	56	13,102	0.43%
2020/08/20	10	26.70	38	26.62	26.70	-28	13,735	-0.20%
2020/08/19	6	27.62	7	27.48	27.30	-1	14,117	-0.01%
2020/08/18	7	28.24	0	0.00	28.05	7	13,993	0.05%
2020/08/17	0	0.00	44	28.63	28.75	-44	14,127	-0.31%
2020/08/14	3	27.78	4	27.83	27.70	-1	14,201	-0.01%
2020/08/13	0	0.00	1	27.65	27.85	-1	14,229	-0.01%
2020/08/12	2	28.05	2	27.85	27.90	0	14,371	0.00%
2020/08/11	3	28.27	1	28.20	28.25	2	14,358	0.01%
2020/08/10	3	28.55	16	28.62	28.45	-13	14,356	-0.09%
2020/08/07	1	27.95	2	27.98	27.95	-1	14,409	-0.01%
2020/08/06	1	27.55	21	27.78	27.75	-20	14,389	-0.14%
2020/08/05	7	27.57	0	0.00	27.65	7	14,422	0.05%
2020/08/04	30	27.05	27	26.66	27.10	3	14,453	0.02%
2020/08/03	0	0.00	2	26.50	26.45	-2	14,621	-0.01%
2020/07/31	2	26.60	0	0.00	26.55	2	14,618	0.01%
2020/07/30	27	26.19	6	26.40	26.45	21	14,656	0.14%
2020/07/29	31	26.05	3	25.95	26.10	28	14,649	0.19%
2020/07/28	37.1	26.58	8	26.51	26.50	29.1	14,507	0.20%
2020/07/27	72	27.73	4	27.08	27.00	68	14,324	0.47%
2020/07/24	29	29.79	1	29.75	29.30	28	13,863	0.20%
2020/07/23	0	0.00	2	30.00	30.00	-2	13,831	-0.01%
2020/07/22	20	29.74	21.1	29.81	29.85	-1.1	13,793	-0.01%
2020/07/21	8	29.41	8	29.44	29.45	0	13,754	0.00%
2020/07/20	3	29.18	8	29.20	29.50	-5	13,691	-0.04%
2020/07/17	25	30.23	17	30.45	29.70	8	13,678	0.06%
2020/07/16	41	29.77	26	29.79	29.95	15	13,319	0.11%
2020/07/15	1	28.70	2	28.75	28.70	-1	12,869	-0.01%
2020/07/14	3	28.40	0	0.00	28.35	3	12,851	0.02%
2020/07/10	4	28.50	0	0.00	28.30	4	12,950	0.03%
2020/07/09	2	29.05	5	29.06	28.95	-3	12,859	-0.02%
2020/07/08	1	29.00	0	0.00	28.95	1	12,805	0.01%
2020/07/07	0	0.00	2	29.05	29.15	-2	12,773	-0.02%
2020/07/06	1	29.05	22	29.09	29.05	-21	12,761	-0.16%
2020/07/03	1	29.00	0	0.00	29.00	1	12,833	0.01%
2020/07/02	0	0.00	6	28.83	29.10	-6	12,958	-0.05%
2020/07/01	8	28.78	0	0.00	28.75	8	13,069	0.06%
2020/06/30	0	0.00	2	28.75	28.80	-2	13,043	-0.02%
2020/06/29	2	28.43	0	0.00	28.50	2	13,132	0.02%
2020/06/24	50	29.05	0	0.00	28.95	50	13,135	0.38%
2020/06/22	0	0.00	5	28.88	29.00	-5	13,282	-0.04%
2020/06/19	7	28.76	3	29.00	28.50	4	13,298	0.03%
2020/06/17	4	28.96	0	0.00	28.95	4	12,936	0.03%
2020/06/16	1	28.70	1	29.00	29.05	0	13,131	0.00%
2020/06/15	6	28.60	11	28.62	28.30	-5	13,300	-0.04%
2020/06/12	10	28.32	10	28.75	28.90	0	13,353	0.00%
2020/06/11	12	29.73	8	30.08	29.35	4	13,386	0.03%
2020/06/10	1	30.05	110	30.12	30.25	-109	13,319	-0.82%	大賣/鉅額交易
2020/06/09	1	30.15	7	30.20	30.25	-6	13,570	-0.04%
2020/06/08	25	30.16	2	30.30	30.40	23	13,595	0.17%
2020/06/05	3	30.20	81	30.17	30.20	-78	13,451	-0.58%
2020/06/04	23	30.35	0	0.00	30.15	23	13,406	0.17%
2020/06/03	10	30.20	12	30.11	30.10	-2	13,426	-0.01%
2020/06/02	5	29.60	28	29.53	29.40	-23	13,323	-0.17%
2020/06/01	2	29.40	5	29.52	29.40	-3	12,974	-0.02%
2020/05/29	3	28.73	7	29.23	29.55	-4	12,915	-0.03%
2020/05/28	33	29.24	28	29.18	29.00	5	12,634	0.04%
2020/05/27	80	29.88	62	30.24	29.65	18	12,217	0.15%
2020/05/26	24.1	28.43	30	28.58	29.60	-6	11,611	-0.05%
2020/05/25	22	27.35	0	0.00	27.50	22	11,047	0.20%
2020/05/22	11	27.74	2	27.75	27.50	9	10,984	0.08%
2020/05/21	42	28.14	15	28.03	28.45	27	10,759	0.25%
2020/05/20	13	27.24	4	27.20	27.40	9	10,483	0.09%
2020/05/19	110	27.27	1	27.05	27.45	109	10,489	1.04%	大買/鉅額交易
2020/05/18	1	26.70	5	26.70	26.70	-4	10,325	-0.04%
2020/05/15	21	26.83	3	27.10	26.65	18	10,262	0.18%
2020/05/14	35	26.91	4	26.96	26.95	31	10,183	0.30%
2020/05/13	0	0.00	1	27.55	27.55	-1	10,022	-0.01%
2020/05/12	10	27.93	10	27.97	27.75	0	9,962	0.00%
2020/05/11	2.4	28.20	1	28.20	28.10	1.4	9,872	0.01%
2020/05/08	19	27.77	17	28.24	27.75	2	9,706	0.02%
2020/05/07	10	27.14	17	27.14	27.35	-7	9,495	-0.07%
2020/05/06	16	27.37	3	27.25	27.30	13	9,474	0.14%
2020/05/05	2	27.78	30	28.10	27.90	-28	9,376	-0.30%
2020/05/04	48	27.80	1	28.10	28.10	47	9,382	0.50%
2020/04/30	18	28.05	3	27.75	28.20	15	9,314	0.16%
2020/04/29	12	27.36	11	27.40	27.85	1	9,177	0.01%
2020/04/28	2	27.45	1	27.60	27.20	1	9,097	0.01%
2020/04/27	3	27.67	4	27.80	27.80	-1	9,200	-0.01%
2020/04/24	3	26.70	0	0.00	26.60	3	9,080	0.03%
2020/04/23	1	26.85	0	0.00	26.80	1	9,016	0.01%
2020/04/22	4	26.38	2	26.35	26.95	2	8,917	0.02%
2020/04/21	14	27.94	4	27.73	27.30	10	8,813	0.11%
2020/04/20	0	0.00	1	28.60	28.90	-1	8,633	-0.01%
2020/04/17	4	28.79	5	29.05	28.55	-1	8,610	-0.01%
2020/04/16	10	28.85	0	0.00	28.80	10	8,515	0.12%
2020/04/15	0	0.00	1	29.30	29.50	-1	8,415	-0.01%
2020/04/14	2	28.60	7	28.10	28.80	-5	8,310	-0.06%
2020/04/13	3	27.95	5	27.90	27.90	-2	8,254	-0.02%
2020/04/10	17	27.95	0	0.00	28.10	17	8,227	0.21%
2020/04/09	5	27.80	3	27.80	28.00	2	8,183	0.02%
2020/04/08	6	26.99	5	27.30	27.30	1	8,102	0.01%
2020/04/07	1	27.10	0	0.00	26.90	1	7,955	0.01%
2020/04/06	1	26.15	0	0.00	26.30	1	7,780	0.01%
2020/04/01	19	25.88	17	26.32	26.20	2	7,564	0.03%
2020/03/31	0	0.00	5	26.40	25.65	-5	7,418	-0.07%
2020/03/26	0	0.00	2	25.95	25.75	-2	7,008	-0.03%
2020/03/25	1	25.35	4	25.40	25.20	-3	6,976	-0.04%
2020/03/24	2	24.58	1	24.10	24.05	1	6,844	0.01%
2020/03/23	1	23.35	1	22.85	23.00	0	6,793	0.00%
2020/03/20	11	24.55	2	24.60	23.35	9	6,717	0.13%
2020/03/19	0	0.00	3	23.50	22.90	-3	6,479	-0.05%
2020/03/18	5	25.97	0	0.00	25.40	5	6,255	0.08%
2020/03/17	4	26.83	0	0.00	26.50	4	6,094	0.07%
2020/03/16	10	27.84	4	27.84	27.40	6	5,901	0.10%
2020/03/13	7	27.23	3	28.05	28.30	4	5,764	0.07%
2020/03/12	2	30.18	1	30.05	30.05	1	5,442	0.02%
2020/03/09	1	32.10	0	0.00	32.05	1	5,207	0.02%
2020/03/06	2	33.23	1	33.10	33.10	1	5,101	0.02%
2020/03/04	6	34.15	0	0.00	34.10	6	5,116	0.12%
2020/03/03	0	0.00	1	33.45	33.30	-1	5,049	-0.02%
2020/03/02	1	33.10	0	0.00	33.05	1	5,006	0.02%
2020/02/26	2	34.10	0	0.00	34.05	2	4,993	0.04%
2020/02/24	2	34.60	0	0.00	34.50	2	4,970	0.04%
2020/02/21	1	35.00	3	35.03	35.00	-2	4,937	-0.04%
2020/02/20	3	35.02	0	0.00	35.00	3	4,988	0.06%
2020/02/14	0	0.00	5	35.03	34.80	-5	5,320	-0.09%
2020/02/13	6	35.05	0	0.00	35.00	6	5,290	0.11%
2020/02/12	5	34.90	0	0.00	34.90	5	5,297	0.09%
2020/02/11	0	0.00	1	34.90	34.85	-1	5,271	-0.02%
2020/02/07	3	34.72	0	0.00	34.80	3	5,257	0.06%
2020/02/06	1	34.40	1	34.85	35.25	0	5,250	0.00%
2020/02/05	1	34.60	0	0.00	34.55	1	5,262	0.02%
2020/02/04	2	34.98	0	0.00	34.90	2	5,275	0.04%
2020/02/03	6	34.27	12	34.40	34.55	-6	5,271	-0.11%
2020/01/31	1	35.40	1	35.25	35.10	0	5,254	0.00%
2020/01/30	9	35.53	2	35.45	35.20	7	5,193	0.13%
2020/01/20	5	38.85	1	38.85	38.80	4	4,950	0.08%
2020/01/13	6	39.00	0	0.00	39.05	6	5,473	0.11%
2020/01/08	1	38.95	0	0.00	38.70	1	5,998	0.02%
2020/01/03	2	39.45	0	0.00	39.70	2	6,209	0.03%
2020/01/02	6	39.80	0	0.00	39.70	6	6,249	0.10%
2019/12/25	0	0.00	2	39.70	39.75	-2	6,418	-0.03%
2019/12/20	0	0.00	2	39.85	40.20	-2	6,646	-0.03%
2019/12/18	3	39.30	0	0.00	39.20	3	6,593	0.05%
2019/12/16	32	39.09	30	39.00	38.85	2	6,597	0.03%
2019/12/13	1	39.15	0	0.00	39.10	1	6,600	0.02%
2019/12/11	3	39.05	0	0.00	39.20	3	6,565	0.05%
2019/12/10	5	38.99	0	0.00	39.05	5	6,619	0.08%
2019/12/09	34	39.09	30	39.25	39.05	4	6,654	0.06%
2019/12/06	3	39.10	0	0.00	39.05	3	6,676	0.04%
2019/12/05	0	0.00	1	39.00	39.00	-1	6,690	-0.01%
2019/12/04	1	38.65	7	38.65	38.60	-6	6,720	-0.09%
2019/12/02	4	39.25	0.4	39.20	39.05	3.6	6,786	0.05%
2019/11/29	3	39.77	0	0.00	39.75	3	6,746	0.04%
2019/11/27	3	40.85	0	0.00	40.70	3	6,840	0.04%
2019/11/25	1	40.95	0	0.00	40.65	1	6,723	0.01%
2019/11/22	1	40.55	0	0.00	41.00	1	6,768	0.01%
2019/11/21	152	40.44	152	40.45	40.50	0	6,762	0.00%	大買/大賣/
2019/11/19	85	40.26	85	40.28	40.45	0	6,856	0.00%
2019/11/18	81	40.44	80	40.50	40.35	1	6,888	0.01%
2019/11/15	305	41.51	302	41.30	41.05	3	6,792	0.04%	大買/大賣/
2019/11/14	35	41.16	34	41.30	41.85	1	6,641	0.02%
2019/11/06	1	41.20	0	0.00	41.30	1	6,632	0.02%
2019/11/05	0	0.00	2	41.30	41.45	-2	6,631	-0.03%
2019/11/04	0	0.00	5.2	41.79	41.65	-5.2	6,607	-0.08%
2019/11/01	0	0.00	8	41.03	41.55	-8	6,568	-0.12%
2019/10/31	0	0.00	4	40.70	40.75	-4	6,510	-0.06%
2019/10/29	4	40.15	0	0.00	40.15	4	6,528	0.06%
2019/10/24	5	40.35	0.2	40.50	40.50	4.8	6,520	0.07%
2019/10/23	0	0.00	8	40.68	40.55	-8	6,516	-0.12%
2019/10/21	5	42.05	11	42.14	41.55	-6	6,421	-0.09%
2019/10/18	4	41.25	15	40.90	41.05	-11	6,269	-0.18%
2019/10/17	6	40.59	6	40.23	40.75	0	6,125	0.00%
2019/10/04	0	0.00	1	39.25	39.30	-1	5,778	-0.02%
2019/10/01	0	0.00	2	39.65	39.75	-2	5,844	-0.03%
2019/09/27	1	39.90	1	39.65	39.75	0	5,821	0.00%
2019/09/26	1	39.90	14	39.79	39.80	-13	5,823	-0.22%
2019/09/25	13	39.28	0	0.00	39.30	13	5,765	0.23%
2019/09/24	2	39.25	0	0.00	39.25	2	5,750	0.03%
2019/09/23	2	39.20	0	0.00	39.15	2	5,749	0.03%
2019/09/16	0	0.00	5	39.15	39.15	-5	5,935	-0.08%
2019/09/12	5	39.00	0	0.00	39.15	5	6,014	0.08%
2019/09/11	3	39.73	0	0.00	39.50	3	6,018	0.05%
2019/09/09	0	0.00	3	39.53	39.45	-3	5,982	-0.05%
2019/09/06	1	39.70	2	39.80	39.70	-1	5,962	-0.02%
2019/09/05	3	39.75	18	39.78	39.85	-15	5,961	-0.25%
2019/09/04	2	39.25	2	39.30	39.45	0	5,899	0.00%
2019/09/03	0	0.00	1	39.20	39.10	-1	5,915	-0.02%
2019/09/02	0	0.00	140	39.08	39.00	-140	5,943	-2.36%	大賣/鉅額交易
2019/08/30	0	0.00	233	38.96	39.20	-233	5,946	-3.92%	大賣/鉅額交易
2019/08/26	2	37.90	0	0.00	37.90	2	5,877	0.03%
2019/08/23	1	38.60	0	0.00	38.60	1	5,952	0.02%
2019/08/22	0	0.00	1	38.10	38.25	-1	5,925	-0.02%
2019/08/19	0	0.00	1	37.70	37.70	-1	5,859	-0.02%
2019/08/16	0	0.00	1	37.75	38.00	-1	5,877	-0.02%
2019/08/15	2	37.78	35	37.35	38.00	-33	5,866	-0.56%
2019/08/14	35	36.95	0	0.00	37.00	35	5,853	0.60%
2019/08/13	1	37.30	0	0.00	36.95	1	5,911	0.02%
2019/08/08	0	0.00	1	37.25	37.25	-1	6,112	-0.02%
2019/08/07	15	36.90	1	37.10	36.75	14	6,151	0.23%
2019/08/06	2	36.58	0	0.00	37.10	2	6,189	0.03%
2019/08/05	0	0.00	6	37.20	37.50	-6	6,166	-0.10%
2019/08/02	46	36.96	1	36.95	36.90	45	6,129	0.73%
2019/08/01	39	37.83	1	37.60	37.55	38	6,105	0.62%
2019/07/31	0	0.00	10	38.25	38.45	-10	6,063	-0.16%
2019/07/30	10	38.20	0	0.00	38.05	10	5,969	0.17%
2019/07/29	1	38.50	0	0.00	38.45	1	5,972	0.02%
2019/07/26	2	38.85	1	38.80	38.80	1	5,993	0.02%
2019/07/25	1	39.30	1	39.10	39.25	0	5,933	0.00%
2019/07/24	2	39.20	3	39.43	39.45	-1	5,867	-0.02%
2019/07/23	4	39.05	1	39.15	39.20	3	5,811	0.05%
2019/07/22	7	39.05	0	0.00	39.15	7	5,756	0.12%
2019/07/19	14	39.23	7	39.13	39.20	7	5,738	0.12%
2019/07/18	0	0.00	4	38.83	38.70	-4	5,657	-0.07%
2019/07/17	1	38.85	1	38.70	38.80	0	5,688	0.00%
2019/07/16	6	38.24	1	38.75	38.80	5	5,666	0.09%
2019/07/15	76	38.23	1	38.40	38.45	75	5,594	1.34%
2019/07/12	2	38.45	0	0.00	38.40	2	5,641	0.04%
2019/07/10	11	38.35	2	38.35	38.20	9	5,689	0.16%
2019/07/09	1	37.85	0	0.00	37.65	1	5,665	0.02%
2019/07/08	102	37.63	0	0.00	37.85	102	5,665	1.80%	大買/鉅額交易
2019/07/04	0	0.00	1	38.85	39.15	-1	5,645	-0.02%
2019/07/03	1	39.30	1	39.20	39.05	0	5,590	0.00%
2019/07/02	60	39.10	4	39.21	39.30	56	5,585	1.00%
2019/06/27	1	38.90	4	39.05	39.00	-3	5,613	-0.05%
2019/06/26	0	0.00	22	39.00	38.60	-22	5,617	-0.39%
2019/06/24	0	0.00	5	38.30	38.45	-5	5,790	-0.09%
2019/06/20	1	38.20	0	0.00	37.85	1	5,747	0.02%
2019/06/19	0	0.00	13	37.83	38.00	-13	5,696	-0.23%
2019/06/14	0	0.00	2	37.10	37.10	-2	5,732	-0.03%
2019/06/13	0	0.00	1	37.40	37.40	-1	5,727	-0.02%
2019/06/12	1	37.55	0	0.00	37.80	1	5,712	0.02%
2019/06/11	0	0.00	16	37.85	37.70	-16	5,706	-0.28%
2019/06/10	0	0.00	4	37.38	37.50	-4	5,632	-0.07%
2019/06/05	2	36.78	0	0.00	36.70	2	5,659	0.04%
2019/06/04	8	36.54	4	36.55	36.50	4	5,637	0.07%
2019/06/03	6	36.08	0	0.00	36.10	6	5,674	0.11%
2019/05/29	2	35.73	0	0.00	35.70	2	5,631	0.04%
2019/05/28	0	0.00	1	35.80	35.75	-1	5,732	-0.02%
2019/05/23	1	36.20	0	0.00	35.75	1	5,721	0.02%
2019/05/20	5.5	36.15	0	0.00	36.05	5.5	5,627	0.10%
2019/05/17	0	0.00	1	36.40	35.75	-1	5,575	-0.02%
2019/05/15	0	0.00	1	35.40	35.30	-1	5,436	-0.02%
2019/05/13	5	36.15	0	0.00	35.90	5	5,509	0.09%
2019/05/09	5	36.35	0	0.00	36.20	5	5,674	0.09%
2019/05/07	1	36.60	0	0.00	37.05	1	5,706	0.02%
2019/05/03	2	36.60	0	0.00	36.70	2	5,754	0.03%
2019/05/02	0	0.00	2	37.18	37.05	-2	5,775	-0.03%
2019/04/30	1	37.55	0	0.00	37.55	1	5,774	0.02%
2019/04/26	0	0.00	2	37.40	37.50	-2	5,772	-0.03%
2019/04/25	3	37.50	1	37.50	37.40	2	5,816	0.03%
2019/04/24	2	37.58	0	0.00	37.65	2	5,898	0.03%
2019/04/23	2	37.50	0	0.00	37.50	2	5,959	0.03%
2019/04/19	2	37.33	0	0.00	37.35	2	5,960	0.03%
2019/04/18	2	37.55	3	37.22	37.50	-1	5,992	-0.02%
2019/04/17	33	37.14	30	37.10	37.80	3	6,005	0.05%
2019/04/16	31	36.65	30	36.60	36.85	1	5,927	0.02%
2019/04/15	12	36.79	7	36.71	36.65	5	5,942	0.08%
2019/04/12	1	36.50	0	0.00	36.50	1	5,936	0.02%
2019/04/11	1	36.75	2	36.75	36.30	-1	5,937	-0.02%
2019/04/10	0	0.00	22	36.15	36.50	-22	5,871	-0.37%
2019/04/03	23	36.33	3	36.22	36.35	20	5,766	0.35%
2019/04/02	4	36.14	0	0.00	36.10	4	5,729	0.07%
2019/04/01	1	36.60	0	36.65	36.65	1	5,610	0.02%
2019/03/29	0	0.00	1	37.20	37.55	-1	5,450	-0.02%
2019/03/28	4	36.06	0	0.00	36.85	4	5,351	0.07%
2019/03/27	4	36.98	0	0.00	36.85	4	5,182	0.08%
2019/03/26	1	37.75	0	0.00	37.90	1	5,034	0.02%
2019/03/25	0	0.00	4	38.20	38.20	-4	5,054	-0.08%
2019/03/22	0	0.00	3	38.15	38.25	-3	5,056	-0.06%
2019/03/20	0	0.00	5	38.42	38.30	-5	5,057	-0.10%
2019/03/19	0	0.00	3	38.75	38.70	-3	5,062	-0.06%
2019/03/18	2	39.05	2	39.15	39.20	0	5,271	0.00%
2019/03/15	3	39.20	0	0.00	39.25	3	5,418	0.06%
2019/03/14	0	0.00	3	39.05	39.10	-3	5,391	-0.06%
2019/03/13	0	0.00	1	38.90	38.90	-1	5,412	-0.02%
2019/03/12	7	38.95	2	39.05	39.10	5	5,447	0.09%
2019/03/11	2	38.50	1	38.30	38.55	1	5,501	0.02%
2019/03/08	2	38.65	3	38.95	38.95	-1	5,485	-0.02%
2019/03/06	2	39.03	15	39.10	39.30	-13	5,570	-0.23%
2019/03/04	0	0.00	2	38.55	38.65	-2	5,485	-0.04%
2019/02/27	0	0.00	15	38.70	38.80	-15	5,392	-0.28%
2019/02/25	0	0.00	6	38.30	37.70	-6	5,216	-0.12%
2019/02/22	0	0.00	20	37.93	38.15	-20	5,211	-0.38%
2019/02/20	1	37.50	0	0.00	37.50	1	5,183	0.02%
2019/02/19	0	0.00	4	37.20	37.05	-4	5,140	-0.08%
2019/02/18	0	0.00	5	37.35	37.25	-5	5,128	-0.10%
2019/02/15	0	0.00	1	37.00	37.05	-1	5,093	-0.02%
2019/02/13	3	36.88	0	0.00	37.10	3	5,032	0.06%
2019/02/12	0	0.00	2	36.75	37.15	-2	4,957	-0.04%
2019/02/11	1.1	36.79	0	0.00	36.65	1.1	4,902	0.02%
2019/01/30	1	36.60	0	0.00	36.80	1	4,869	0.02%
2019/01/29	1	36.50	3	36.52	36.55	-2	4,729	-0.04%
2019/01/28	0	0.00	3	35.97	36.15	-3	4,657	-0.06%
2019/01/25	0	0.00	1	36.15	36.05	-1	4,649	-0.02%
2019/01/24	9	36.26	9.5	36.30	36.25	-0.5	4,597	-0.01%
2019/01/23	1	36.20	0	0.00	36.30	1	4,561	0.02%
2019/01/22	0	0.00	5	35.50	35.45	-5	4,540	-0.11%
2019/01/21	6.1	35.60	2	35.70	35.55	4.1	4,540	0.09%
2019/01/18	1	35.65	2	35.45	35.60	-1	4,542	-0.02%
2019/01/17	0	0.00	2	35.45	35.65	-2	4,497	-0.04%
2019/01/15	1	34.85	0	35.00	35.10	1	4,347	0.02%
2019/01/10	0	0.00	1	34.25	34.45	-1	4,244	-0.02%
2019/01/09	9	34.61	3	34.47	34.70	6	4,212	0.14%
2019/01/08	1	34.15	4	34.03	34.20	-3	4,138	-0.07%
2019/01/07	0	0.00	4	33.79	33.90	-4	4,158	-0.10%
2019/01/04	5	32.94	2	33.30	33.40	3	4,153	0.07%
2019/01/03	0	0.00	1	32.45	33.00	-1	4,302	-0.02%
2018/12/27	0.1	32.05	0	0.00	32.15	0.1	4,328	0.00%
2018/12/22	0	0.00	1	32.05	32.05	-1	4,481	-0.02%
2018/12/20	1	32.40	2	32.35	32.70	-1	4,560	-0.02%
2018/12/19	0	0.00	7	32.70	32.70	-7	4,588	-0.15%
2018/12/14	1	31.70	10	31.88	31.90	-9	4,578	-0.20%
2018/12/13	0	0.00	1	31.70	31.85	-1	4,599	-0.02%
2018/12/12	0	0.00	1	31.05	31.20	-1	4,582	-0.02%
2018/12/11	8	30.93	0	0.00	30.80	8	4,524	0.18%
2018/12/10	13	32.28	18	32.28	31.90	-5	4,321	-0.12%
2018/12/07	1	33.50	0	0.00	33.80	1	4,191	0.02%
2018/12/06	0	0.00	1	33.55	33.55	-1	4,243	-0.02%
2018/12/05	1	33.65	0	0.00	33.25	1	4,226	0.02%
2018/12/04	1	34.25	1	34.10	34.10	0	4,271	0.00%
2018/12/03	0	0.00	3	34.02	34.15	-3	4,199	-0.07%
2018/11/27	2	33.05	0	0.00	33.10	2	4,000	0.05%
2018/11/26	0	0.00	4	33.35	33.30	-4	4,024	-0.10%
2018/11/23	2	32.85	0	0.00	32.90	2	4,031	0.05%
2018/11/22	1.1	33.75	3	33.40	33.25	-1.9	4,024	-0.05%
2018/11/21	0	0.00	1	33.40	33.70	-1	4,046	-0.02%
2018/11/20	1	33.35	3	33.50	33.65	-2	4,013	-0.05%
2018/11/19	0	0.00	1	33.30	33.35	-1	3,978	-0.03%
2018/11/16	0	0.00	1	32.85	32.60	-1	3,978	-0.03%
2018/11/15	1	32.65	1	32.60	32.70	0	4,022	0.00%
2018/11/14	0	0.00	1	32.50	32.70	-1	4,058	-0.02%
2018/11/13	1	31.65	0	0.00	32.50	1	4,092	0.02%
2018/11/12	0	0.00	4	32.30	32.25	-4	4,107	-0.10%
2018/11/09	0	0.00	2	31.45	31.50	-2	4,175	-0.05%
2018/11/08	1.1	32.44	25	32.25	32.30	-23.9	4,200	-0.57%
2018/11/07	1	31.60	2	32.03	32.20	-1	4,169	-0.02%
2018/11/06	0.1	31.45	1	31.50	31.50	-0.9	4,138	-0.02%
2018/11/05	2	31.43	0	0.00	31.35	2	4,165	0.05%
2018/11/02	0.1	31.70	3	31.12	31.70	-2.9	4,174	-0.07%
2018/11/01	1	30.90	0	0.00	30.90	1	4,192	0.02%
2018/10/31	6	30.46	5	31.35	31.35	1	4,224	0.02%
2018/10/30	1	30.40	3	30.30	30.40	-2	4,191	-0.05%
2018/10/29	1	30.45	7	30.41	30.40	-6	4,154	-0.14%
2018/10/25	4	29.60	2	29.60	29.55	2	4,153	0.05%
2018/10/23	5	29.65	0	0.00	29.70	5	4,451	0.11%
2018/10/22	0	0.00	1	30.10	30.10	-1	4,480	-0.02%
2018/10/19	0	0.00	1	29.80	29.70	-1	4,527	-0.02%
2018/10/18	0	0.00	1	29.60	29.60	-1	4,539	-0.02%
2018/10/15	1.4	29.18	1	29.25	29.05	0.4	4,573	0.01%
2018/10/12	2	29.08	0	0.00	29.80	2	4,583	0.04%
2018/10/11	3	29.72	0	0.00	29.20	3	4,673	0.06%
2018/10/09	1	31.70	4	31.66	31.70	-3	4,584	-0.07%
2018/10/08	2	31.00	0	0.00	31.35	2	4,578	0.04%
2018/10/05	6	31.71	0	0.00	31.50	6	4,599	0.13%
2018/10/04	6.5	31.87	0	0.00	31.90	6.5	4,581	0.14%
2018/10/02	26	32.06	0	0.00	32.00	26	4,533	0.57%
2018/10/01	0.5	32.45	10	32.51	32.45	-9.5	4,530	-0.21%
2018/09/28	1	32.40	5	32.40	32.25	-4	4,634	-0.09%
2018/09/27	0.1	32.50	1	32.55	32.50	-0.9	4,675	-0.02%
2018/09/25	10	32.10	1	32.05	32.10	9	4,693	0.19%
2018/09/21	1	32.20	0	0.00	32.10	1	4,735	0.02%
2018/09/20	0.1	32.15	3	32.20	32.10	-2.9	4,752	-0.06%
2018/09/19	0	0.00	4	31.98	31.95	-4	4,794	-0.08%
2018/09/17	0	0.00	1	31.95	31.80	-1	4,915	-0.02%
2018/09/14	0	0.00	2	31.95	31.65	-2	4,949	-0.04%
2018/09/13	0	0.00	1	31.40	31.40	-1	4,983	-0.02%
2018/09/12	7	31.30	0	0.00	31.50	7	5,029	0.14%
2018/09/11	0	0.00	1	31.15	31.25	-1	5,384	-0.02%
2018/09/10	11	31.43	0	0.00	31.35	11	5,473	0.20%
2018/09/07	2	32.30	0	0.00	32.30	2	5,560	0.04%
2018/09/05	11	33.10	0	0.00	32.75	11	5,587	0.20%
2018/08/30	1	33.55	0	0.00	33.80	1	5,654	0.02%
2018/08/29	0	0.00	2	33.70	33.75	-2	5,743	-0.03%
2018/08/28	1	33.85	0	0.00	33.80	1	5,962	0.02%
2018/08/27	0	0.00	10	33.65	33.75	-10	5,967	-0.17%
2018/08/24	9	33.34	1	33.30	33.30	8	5,958	0.13%
2018/08/23	1	34.10	8	33.83	33.85	-7	6,045	-0.12%
2018/08/22	3	33.75	13	33.88	33.95	-10	6,121	-0.16%
2018/08/21	1	33.10	1	33.55	33.60	0	6,065	0.00%
2018/08/20	0	0.00	33	32.64	33.05	-33	6,031	-0.55%
2018/08/17	3	32.37	4	32.55	32.30	-1	6,056	-0.02%
2018/08/16	21	32.59	0	0.00	32.50	21	6,048	0.35%
2018/08/14	0	0.00	0	34.50	33.60	0	6,034	0.00%
2018/08/13	6	33.23	18	33.35	33.20	-12	6,086	-0.20%
2018/08/10	0	0.00	1	33.65	33.60	-1	6,426	-0.02%
2018/08/09	3	33.45	1	33.60	33.35	2	6,460	0.03%
2018/08/07	1	33.35	0	0.00	33.30	1	6,448	0.02%
2018/08/03	5	33.55	0	0.00	33.50	5	6,412	0.08%
2018/08/01	21	33.81	0	0.00	33.95	21	6,413	0.33%
2018/07/31	2	33.65	0	0.00	33.65	2	6,379	0.03%
2018/07/30	20	33.93	0	0.00	33.95	20	6,189	0.32%
2018/07/27	0	0.00	0.2	34.90	34.95	-0.2	6,061	0.00%
2018/07/25	0	0.00	10	34.50	34.75	-10	6,009	-0.17%
2018/07/24	2	33.98	0	0.00	34.30	2	5,948	0.03%
2018/07/20	10	33.93	0	34.00	33.90	10	6,000	0.17%
2018/07/19	0	0.00	9	34.51	34.30	-9	5,994	-0.15%
2018/07/18	7	33.40	20	34.13	34.25	-13	5,979	-0.22%
2018/07/17	9	33.35	0	0.00	33.35	9	5,897	0.15%
2018/07/16	5	33.80	0	0.00	33.60	5	5,918	0.08%
2018/07/13	8	33.76	0	0.00	33.80	8	5,966	0.13%
2018/07/09	5	33.50	9	33.44	33.65	-4	6,323	-0.06%
2018/07/06	6	33.22	1	33.65	33.05	5	6,340	0.08%
2018/07/05	8	35.54	5	35.65	35.50	3	6,280	0.05%
2018/07/04	7	35.31	6	35.28	35.45	1	6,366	0.02%
2018/07/03	0	0.00	14	35.07	34.90	-14	6,377	-0.22%
2018/07/02	2.2	35.48	26	35.40	35.15	-23.8	6,350	-0.37%
2018/06/29	5	34.80	2.5	35.20	35.40	2.5	6,296	0.04%
2018/06/28	8	34.56	3	34.55	34.50	5	6,222	0.08%
2018/06/27	9	34.79	0	0.00	34.55	9	6,175	0.15%
2018/06/26	2	35.10	5	35.20	34.90	-3	6,038	-0.05%
2018/06/25	12	35.20	0	0.00	35.15	12	5,990	0.20%
2018/06/22	14	35.20	4	35.36	35.35	10	5,948	0.17%
2018/06/21	5	35.87	0	0.00	35.80	5	5,891	0.08%
2018/06/20	10	35.70	1	35.25	35.45	9	5,863	0.15%
2018/06/19	15	36.20	10	36.20	36.15	5	5,434	0.09%
2018/06/15	24	36.57	22	36.65	36.40	2	5,329	0.04%
2018/06/13	0.1	37.10	0	37.10	37.20	0.1	5,174	0.00%
2018/06/12	7	37.19	8	37.48	37.20	-1	5,305	-0.02%
2018/06/11	2	37.18	0	0.00	37.65	2	5,290	0.04%
2018/06/08	1	37.65	0	0.00	37.65	1	5,287	0.02%
2018/06/07	10	37.45	1	37.50	37.65	9	5,321	0.17%
2018/06/06	2	37.25	45	37.45	37.40	-43	5,346	-0.80%
2018/06/05	3	36.40	2	36.50	36.45	1	5,277	0.02%
2018/06/04	12	36.42	0	0.00	36.50	12	5,114	0.23%
2018/06/01	0	0.00	4	36.35	36.50	-4	5,132	-0.08%
2018/05/31	1	36.70	1	36.45	36.70	0	5,159	0.00%
2018/05/30	24	36.20	0	0.00	36.10	24	5,078	0.47%
2018/05/28	3	36.50	1	36.55	36.55	2	5,095	0.04%
2018/05/25	6	36.30	0	0.00	36.30	6	5,156	0.12%
2018/05/24	5	36.50	0	0.00	36.50	5	5,134	0.10%
2018/05/23	3	36.47	0	0.00	36.40	3	5,150	0.06%
2018/05/22	4	36.66	0	0.00	36.35	4	5,135	0.08%
2018/05/21	1	36.70	0	0.00	36.70	1	5,187	0.02%
2018/05/18	2	36.30	1	36.75	36.30	1	5,175	0.02%
2018/05/17	2	37.00	0	0.00	37.00	2	4,880	0.04%
2018/05/14	5	37.55	0	0.00	37.60	5	5,044	0.10%
2018/05/09	0	0.00	1	37.50	37.50	-1	5,147	-0.02%
2018/04/30	5	37.00	0	0.00	37.15	5	5,451	0.09%
2018/04/27	0	0.00	2	36.65	36.70	-2	5,523	-0.04%
2018/04/26	1	36.80	1	37.30	37.20	0	5,596	0.00%
2018/04/24	1	36.55	0	0.00	36.50	1	5,568	0.02%
2018/04/23	6.1	36.72	0	0.00	36.60	6.1	5,576	0.11%
2018/04/20	5	36.95	0	0.00	37.00	5	5,556	0.09%
2018/04/19	6	37.35	0	0.00	37.40	6	5,440	0.11%
2018/04/17	2	37.95	0	0.00	38.15	2	5,241	0.04%
2018/04/16	7	38.80	0	0.00	39.00	7	5,098	0.14%
2018/04/13	0	0.00	7	39.00	39.00	-7	5,062	-0.14%
2018/04/12	0	0.00	5	38.67	38.70	-5	5,028	-0.10%
2018/04/11	0	0.00	0.1	38.30	38.45	-0.1	4,997	0.00%
2018/04/10	12	37.88	0	0.00	38.10	12	4,979	0.24%
2018/04/09	3	38.23	0	0.00	38.35	3	4,814	0.06%
2018/04/03	3	38.30	2	38.33	38.65	1	4,790	0.02%
2018/04/02	10	38.98	0	0.00	38.85	10	4,814	0.21%
2018/03/31	7	39.19	0	0.00	39.40	7	4,828	0.14%
2018/03/27	12	38.45	30.2	38.40	38.40	-18.2	4,735	-0.38%
2018/03/26	20	37.75	20	38.20	38.20	0	4,740	0.00%
2018/03/21	2	38.30	0	0.00	38.15	2	4,847	0.04%
2018/03/19	0	0.00	1	38.05	38.05	-1	4,907	-0.02%
2018/03/16	0	0.00	3	37.00	38.40	-3	4,853	-0.06%
2018/03/14	0.2	37.30	0	0.00	37.30	0.2	4,695	0.00%
2018/03/13	2	37.35	0	0.00	37.45	2	4,675	0.04%
2018/03/09	5	36.65	0	0.00	36.80	5	4,596	0.11%
2018/03/07	1	36.70	0	0.00	36.65	1	4,560	0.02%
2018/03/02	1	36.75	0	0.00	36.80	1	4,679	0.02%
2018/02/27	1	37.00	0	0.00	36.75	1	4,546	0.02%
2018/02/21	5	37.24	2	37.45	37.20	3	4,479	0.07%
2018/02/09	0	0.00	20	36.60	36.80	-20	4,421	-0.45%
2018/02/08	20	37.10	1	36.95	37.20	19	4,405	0.43%
2018/02/07	0	0.00	1	37.30	37.10	-1	4,515	-0.02%
2018/02/06	2	36.58	16	37.05	36.60	-14	4,413	-0.32%
2018/02/05	0.2	38.30	5	38.20	38.05	-4.8	4,315	-0.11%
2018/02/02	5	39.05	0	0.00	38.65	5	4,267	0.12%
2018/02/01	10	39.20	1	39.50	39.20	9	4,249	0.21%
2018/01/31	1	38.85	0	0.00	39.20	1	4,213	0.02%
2018/01/29	6	39.45	0	0.00	39.40	6	4,161	0.14%
2018/01/24	0	0.00	1	39.00	39.45	-1	3,984	-0.03%
2018/01/19	1	38.95	0	0.00	38.65	1	3,758	0.03%
2018/01/18	0	0.00	2	39.10	38.90	-2	3,764	-0.05%
2018/01/17	1	38.85	2	38.83	39.00	-1	3,737	-0.03%
2018/01/16	0.2	38.60	0	0.00	38.65	0.2	3,710	0.01%
2018/01/11	27	38.07	3	38.05	38.25	24	3,757	0.64%
2018/01/10	0	0.00	1	38.20	38.40	-1	3,765	-0.03%
2018/01/08	6	37.92	2	37.98	38.30	4	3,779	0.11%
2018/01/04	0	0.00	25	37.85	37.95	-25	3,749	-0.67%
2018/01/03	0	0.00	8	38.08	38.20	-8	3,806	-0.21%
2018/01/02	8	38.34	0	0.00	38.20	8	3,800	0.21%