寶成 (9904)-永豐金-中正券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
38.95
漲跌
▲0.55
漲幅
+1.43%
成交量
33,792張
產業
上市運動休閒
1067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-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	5.5	39.27	6	38.93	38.95	-0.5	14,583	0.00%
2024/05/15	0	0.00	1	39.15	38.40	-1	14,144	-0.01%
2024/05/14	22	38.51	27.4	38.41	38.30	-5.4	13,991	-0.04%
2024/05/13	2	36.65	6.3	36.87	37.25	-4.3	13,485	-0.03%
2024/05/10	5	37.00	17.3	37.10	37.20	-12.3	13,310	-0.09%
2024/05/09	2	37.05	1	36.90	36.50	1	13,162	0.01%
2024/05/08	0	0.00	4	36.30	36.60	-4	13,074	-0.03%
2024/05/07	0	0.00	11	35.85	36.20	-11	13,028	-0.08%
2024/05/06	5	35.24	6.2	35.07	35.20	-1.2	12,855	-0.01%
2024/04/30	5	36.15	1	36.00	36.15	4	12,567	0.03%
2024/04/29	4.2	36.15	10.3	36.15	36.30	-6.1	12,444	-0.05%
2024/04/26	3	36.10	14.7	36.21	36.05	-11.7	12,280	-0.10%
2024/04/24	8	36.11	2.1	35.97	36.10	5.9	12,029	0.05%
2024/04/23	1	35.70	0	35.70	36.00	1	11,956	0.01%
2024/04/22	0	0.00	8	35.10	35.30	-8	11,847	-0.07%
2024/04/19	1	35.05	0	0.00	35.30	1	11,714	0.01%
2024/04/18	0	0.00	3.3	35.23	35.60	-3.3	11,459	-0.03%
2024/04/17	1	34.15	2	34.20	34.50	-1	11,145	-0.01%
2024/04/16	2.6	34.57	229	34.94	34.00	-226.4	11,024	-2.05%	大賣/鉅額交易
2024/04/15	0	0.00	1.1	36.10	36.20	-1.1	10,744	-0.01%
2024/04/12	0	0.00	5	35.20	35.35	-5	10,653	-0.05%
2024/04/11	0	0.00	12	35.50	35.55	-12	10,566	-0.11%
2024/04/10	3	35.70	0	0.00	35.80	3	10,519	0.03%
2024/04/09	0	35.95	1	36.00	36.10	-1	10,466	-0.01%
2024/04/08	0	0.00	6.2	34.97	35.60	-6.2	10,341	-0.06%
2024/04/03	12.4	34.96	0	0.00	35.05	12.4	10,183	0.12%
2024/04/02	0	0.00	2.1	36.07	36.15	-2.1	10,038	-0.02%
2024/04/01	0.1	35.80	2	35.70	35.80	-1.9	9,940	-0.02%
2024/03/29	0	35.95	4	36.32	36.15	-4	9,836	-0.04%
2024/03/28	0	36.00	4	36.27	36.25	-4	9,328	-0.04%
2024/03/27	1	35.75	16	35.19	36.00	-15	9,118	-0.16%
2024/03/26	0	34.60	26	34.50	34.85	-26	8,966	-0.29%
2024/03/25	0	34.85	9	34.74	34.85	-9	8,951	-0.10%
2024/03/22	2.3	34.67	21.1	34.82	35.10	-18.8	8,983	-0.21%
2024/03/21	0	0.00	24.1	34.84	35.30	-24.1	8,976	-0.27%
2024/03/20	2	33.75	33	33.91	33.90	-31	8,644	-0.36%
2024/03/19	0	0.00	41	33.44	33.45	-41	8,445	-0.49%
2024/03/18	2	33.20	86.6	33.61	33.80	-84.6	8,308	-1.02%
2024/03/15	18	32.88	106.4	32.68	33.05	-88.4	8,052	-1.10%	大賣/
2024/03/14	7	32.63	63	32.60	33.20	-56	7,435	-0.75%
2024/03/13	100	32.00	98.5	32.09	32.20	1.5	7,119	0.02%
2024/03/12	0	0.00	55	31.66	31.95	-55	6,891	-0.80%
2024/03/11	0	0.00	32.9	30.94	31.15	-32.9	6,621	-0.50%
2024/03/08	1	30.45	8	30.39	30.45	-7	6,503	-0.11%
2024/03/07	12	30.25	1	30.45	30.45	11	6,447	0.17%
2024/03/06	54.2	30.35	4.3	30.30	30.30	49.9	6,391	0.78%
2024/03/05	31	30.59	0	0.00	30.60	31	6,451	0.48%
2024/03/04	0	0.00	2	30.40	30.65	-2	6,346	-0.03%
2024/03/01	7	30.20	11	30.58	30.60	-4	6,357	-0.06%
2024/02/29	2	30.15	67	30.33	30.50	-65	6,296	-1.03%
2024/02/27	10.2	30.00	1	30.15	30.00	9.2	6,155	0.15%
2024/02/26	23	30.05	0	0.00	30.10	23	6,106	0.38%
2024/02/23	20	30.19	0	0.00	30.05	20	6,074	0.33%
2024/02/22	2	30.20	0	0.00	30.15	2	6,115	0.03%
2024/02/21	18.1	30.30	0	0.00	30.20	18.1	6,090	0.30%
2024/02/20	16.1	30.30	0	0.00	30.20	16.1	6,106	0.26%
2024/02/19	20.1	30.30	0	0.00	30.35	20.1	6,135	0.33%
2024/02/16	1	30.50	5	30.60	30.45	-4	6,273	-0.06%
2024/02/15	154	30.52	0	0.00	30.50	154	6,231	2.47%	大買/鉅額交易
2024/02/05	1	31.15	0	0.00	31.15	1	6,154	0.02%
2024/02/01	1	31.75	2	31.65	31.65	-1	6,088	-0.02%
2024/01/30	0	0.00	107.3	31.73	31.65	-107.3	6,058	-1.77%	大賣/鉅額交易
2024/01/29	0	0.00	8	31.30	31.35	-8	5,976	-0.13%
2024/01/26	1	31.10	0	0.00	31.20	1	6,009	0.02%
2024/01/23	0	0.00	20	30.55	30.55	-20	5,948	-0.34%
2024/01/22	20	30.10	0	0.00	30.05	20	5,949	0.34%
2024/01/18	1.3	30.18	0	0.00	30.00	1.3	5,974	0.02%
2024/01/17	0	0.00	12	30.55	30.20	-12	5,931	-0.20%
2024/01/16	0	0.00	15	30.60	30.60	-15	5,789	-0.26%
2024/01/15	0	0.00	5	30.85	30.85	-5	5,693	-0.09%
2024/01/12	0	0.00	5	31.00	31.00	-5	5,743	-0.09%
2024/01/11	0	0.00	5	31.10	31.10	-5	5,789	-0.09%
2024/01/10	0	0.00	8	30.95	30.95	-8	5,893	-0.14%
2024/01/09	0	0.00	2	31.20	31.20	-2	5,893	-0.03%
2024/01/08	0	0.00	12.2	31.19	31.20	-12.2	5,918	-0.21%
2024/01/05	0	0.00	5	30.90	30.90	-5	5,938	-0.08%
2024/01/04	12	31.10	5	31.00	31.00	7	6,000	0.12%
2024/01/03	1	31.05	7	31.04	31.05	-6	6,099	-0.10%
2024/01/02	104	31.20	5	31.10	31.10	99	6,041	1.64%	大買/
2023/12/29	21	30.95	5	30.90	30.90	16	6,055	0.26%
2023/12/27	20	30.96	6	31.00	31.00	14	6,115	0.23%
2023/12/26	0	31.05	0	0.00	30.85	0	6,081	0.00%
2023/12/25	3.1	30.92	1	30.90	30.95	2.1	6,192	0.03%
2023/12/22	20	31.75	0	0.00	31.45	20	6,208	0.32%
2023/12/21	4	31.56	0	0.00	31.75	4	6,136	0.07%
2023/12/20	6	31.71	0	0.00	31.85	6	6,134	0.10%
2023/12/19	2	31.60	12	31.91	31.90	-10	5,963	-0.17%
2023/12/18	2	30.85	16.2	31.56	31.65	-14.2	5,862	-0.24%
2023/12/14	0	0.00	14	31.12	31.15	-14	5,619	-0.25%
2023/12/13	15.1	30.83	0	0.00	30.80	15.1	5,565	0.27%
2023/12/12	0	0.00	1	30.95	31.00	-1	5,676	-0.02%
2023/12/11	2	31.20	10	31.20	31.20	-8	5,667	-0.14%
2023/12/08	5	31.00	5	31.10	31.10	0	5,675	0.00%
2023/12/07	0	30.95	0	0.00	30.95	0	5,673	0.00%
2023/12/06	0	0.00	31	31.10	31.05	-31	5,668	-0.55%
2023/12/05	1	30.80	7	31.07	31.10	-6	5,662	-0.11%
2023/12/04	0	0.00	6	31.06	31.05	-6	5,650	-0.11%
2023/12/01	5	30.80	0	0.00	30.80	5	5,636	0.09%
2023/11/30	9	30.77	2	30.75	30.90	7	5,649	0.12%
2023/11/29	0	0.00	1	31.00	30.90	-1	5,519	-0.02%
2023/11/28	84	31.01	0.1	30.95	31.00	84	5,545	1.51%
2023/11/27	0	0.00	2	30.65	30.75	-2	5,586	-0.04%
2023/11/24	1	30.60	4	30.65	30.60	-3	5,574	-0.05%
2023/11/23	6	30.71	1.2	30.61	30.80	4.8	5,573	0.09%
2023/11/21	0	0.00	0	30.60	30.65	0	5,531	0.00%
2023/11/20	1	30.35	0	0.00	30.15	1	5,421	0.02%
2023/11/17	0	0.00	2.1	30.75	30.80	-2.1	5,362	-0.04%
2023/11/16	1	30.75	1.1	30.65	30.70	-0.1	5,286	0.00%
2023/11/15	40.2	30.20	13.1	30.40	30.20	27.1	5,188	0.52%
2023/11/14	1	29.05	0	0.00	29.05	1	4,998	0.02%
2023/11/13	4	29.08	0	0.00	29.10	4	4,997	0.08%
2023/11/10	1	29.55	0	0.00	29.45	1	4,977	0.02%
2023/11/09	0	0.00	1	29.65	29.60	-1	5,003	-0.02%
2023/11/07	30	29.58	100	29.50	29.65	-70	5,011	-1.40%
2023/11/06	0	0.00	2	29.65	29.55	-2	5,004	-0.04%
2023/11/03	1	29.60	1	29.40	29.60	0	4,985	0.00%
2023/11/02	0	0.00	1	29.35	29.35	-1	4,943	-0.02%
2023/10/30	0	0.00	0.4	30.60	28.95	-0.4	4,910	-0.01%
2023/10/27	10	29.20	1	29.40	29.10	9	4,886	0.18%
2023/10/26	4	29.29	1	29.30	29.35	3	4,896	0.06%
2023/10/23	0	29.20	6	29.17	29.05	-6	4,844	-0.12%
2023/10/20	0	0.00	7	29.18	29.15	-7	4,873	-0.14%
2023/10/18	0	0.00	7	29.09	29.25	-7	4,978	-0.14%
2023/10/16	3.1	28.70	0	0.00	28.65	3.1	5,062	0.06%
2023/10/13	2.1	28.80	0	0.00	28.75	2.1	5,137	0.04%
2023/10/12	9	28.99	0	0.00	29.05	9	5,054	0.18%
2023/10/11	1	29.15	5	29.20	29.25	-4	5,003	-0.08%
2023/10/06	1	28.85	10	29.20	29.05	-9	4,916	-0.18%
2023/10/05	10.2	28.60	0	0.00	28.55	10.2	4,977	0.20%
2023/10/04	1.1	28.55	0	0.00	28.55	1.1	4,994	0.02%
2023/10/03	1.3	28.80	0	0.00	28.75	1.3	5,005	0.03%
2023/10/02	0	0.00	50	28.90	28.95	-50	4,987	-1.00%
2023/09/28	8.2	28.80	0	0.00	28.65	8.2	5,142	0.16%
2023/09/27	7.2	28.99	0	0.00	28.90	7.2	5,025	0.14%
2023/09/26	1	29.55	0	0.00	29.40	1	4,946	0.02%
2023/09/25	70	29.75	3.2	29.62	29.75	66.8	4,878	1.37%
2023/09/21	1	28.90	0	0.00	28.80	1	4,833	0.02%
2023/09/20	5	29.05	0	0.00	29.05	5	4,746	0.11%
2023/09/18	3	29.25	0	0.00	29.20	3	4,714	0.06%
2023/09/15	1	29.40	0	0.00	29.60	1	4,713	0.02%
2023/09/14	0	29.40	0	0.00	29.40	0	4,619	0.00%
2023/09/13	0	0.00	4	29.15	29.10	-4	4,628	-0.09%
2023/09/12	0	0.00	0.4	29.25	29.20	-0.4	4,716	-0.01%
2023/09/08	0	0.00	5	28.75	28.90	-5	4,753	-0.11%
2023/09/07	1.2	28.81	0	0.00	28.80	1.2	4,769	0.03%
2023/09/06	1	28.90	0	0.00	28.90	1	4,720	0.02%
2023/09/05	7.1	29.07	0	0.00	29.00	7.1	4,699	0.15%
2023/09/04	1	29.30	0	0.00	29.25	1	4,691	0.02%
2023/09/01	0	0.00	7	29.39	29.40	-7	4,705	-0.15%
2023/08/31	0.1	29.00	0	0.00	28.60	0.1	4,675	0.00%
2023/08/30	1	29.20	0	0.00	29.20	1	4,574	0.02%
2023/08/28	1.1	28.90	1	28.90	28.70	0.1	4,597	0.00%
2023/08/24	4	28.88	0	0.00	28.80	4	4,836	0.08%
2023/08/23	5.1	29.00	0	0.00	28.95	5.1	4,822	0.11%
2023/08/21	1.3	29.08	0	0.00	29.05	1.3	4,820	0.03%
2023/08/18	14.2	29.57	0	0.00	29.35	14.2	4,803	0.29%
2023/08/17	9.4	29.90	0.2	30.00	29.85	9.2	4,771	0.19%
2023/08/16	1.1	30.07	0	0.00	30.00	1.1	4,852	0.02%
2023/08/15	2	30.50	0	0.00	30.45	2	4,855	0.04%
2023/08/14	2.1	30.65	1.1	30.71	30.50	1	4,884	0.02%
2023/08/09	2	30.80	0	0.00	31.00	2	4,943	0.04%
2023/08/08	0	0.00	0.6	31.03	30.70	-0.6	4,952	-0.01%
2023/08/04	0	0.00	2	30.75	30.95	-2	4,991	-0.04%
2023/08/02	10.3	31.02	0	0.00	30.70	10.3	5,022	0.20%
2023/08/01	6	31.26	0	0.00	31.40	6	4,978	0.12%
2023/07/28	0	0.00	0.1	31.20	31.10	-0.1	4,990	0.00%
2023/07/26	5	31.05	5	31.50	31.25	0	5,034	0.00%
2023/07/25	0	0.00	27	31.15	31.10	-27	5,084	-0.53%
2023/07/24	0.8	30.85	0	0.00	31.00	0.8	5,205	0.02%
2023/07/20	0.1	30.90	0	0.00	30.85	0.1	5,274	0.00%
2023/07/19	0	0.00	10	31.00	30.60	-10	5,304	-0.19%
2023/07/18	11	30.01	0	0.00	30.55	11	5,260	0.21%
2023/07/17	0	0.00	1	30.30	30.25	-1	5,202	-0.02%
2023/07/14	10	30.25	0	0.00	30.15	10	5,281	0.19%
2023/07/13	7	29.92	0	0.00	29.80	7	5,279	0.13%
2023/07/12	3.2	29.94	0	0.00	29.85	3.2	5,285	0.06%
2023/07/10	10	30.93	0	0.00	30.85	10	5,269	0.19%
2023/07/07	0.1	31.15	0	0.00	30.95	0.1	5,304	0.00%
2023/07/06	4.3	30.98	0	0.00	30.80	4.3	5,373	0.08%
2023/07/05	0.1	31.65	0	0.00	31.40	0.1	5,212	0.00%
2023/07/04	1	31.55	0	0.00	31.45	1	5,174	0.02%
2023/07/03	0	0.00	1	31.75	31.65	-1	5,231	-0.02%
2023/06/30	5.2	31.72	1	31.50	31.50	4.2	5,263	0.08%
2023/06/27	2.1	31.80	0	0.00	31.70	2.1	5,282	0.04%
2023/06/21	0.1	31.85	0	0.00	31.80	0.1	5,388	0.00%
2023/06/20	4.1	31.76	0	0.00	31.75	4.1	5,460	0.08%
2023/06/19	10.6	31.81	1	32.05	31.80	9.6	5,477	0.18%
2023/06/16	10	32.10	0	0.00	32.15	10	5,484	0.18%
2023/06/15	1	32.10	1	32.00	32.00	0	5,422	0.00%
2023/06/14	0.2	32.10	0.5	32.10	32.10	-0.3	5,756	-0.01%
2023/06/13	0	0.00	0.6	32.10	32.15	-0.6	5,792	-0.01%
2023/06/12	0	0.00	3	32.13	32.15	-3	5,923	-0.05%
2023/06/09	1.2	32.02	0	0.00	32.15	1.2	5,986	0.02%
2023/06/07	1	32.25	0	0.00	32.15	1	6,064	0.02%
2023/06/06	3	32.40	0	0.00	32.25	3	6,118	0.05%
2023/05/31	1.1	32.00	2	32.40	31.65	-0.9	6,136	-0.01%
2023/05/26	1	32.20	1	32.15	32.10	0	6,052	0.00%
2023/05/25	2.1	32.11	0	0.00	32.00	2.1	6,096	0.03%
2023/05/23	2	32.30	1.2	32.58	32.30	0.8	6,206	0.01%
2023/05/22	7	32.61	3	32.58	32.65	4	6,179	0.06%
2023/05/18	7	31.76	0	0.00	31.85	7	6,235	0.11%
2023/05/17	0	0.00	2	31.73	31.70	-2	6,307	-0.03%
2023/05/16	0	0.00	10	31.35	31.25	-10	6,391	-0.16%
2023/05/15	1	31.30	0	0.00	31.40	1	6,419	0.02%
2023/05/11	0.1	31.25	0	0.00	31.15	0.1	6,461	0.00%
2023/05/10	1.1	31.21	10	31.30	31.35	-9	6,478	-0.14%
2023/05/09	3.1	31.55	0	0.00	31.60	3.1	6,528	0.05%
2023/05/05	0	0.00	2	31.75	31.85	-2	6,598	-0.03%
2023/05/03	0	0.00	10	31.50	31.50	-10	6,831	-0.15%
2023/05/02	1	31.45	0	0.00	31.55	1	7,035	0.01%
2023/04/28	15.1	31.81	1	32.00	31.75	14.1	7,246	0.19%
2023/04/27	0	0.00	18.1	32.22	31.90	-18.1	7,269	-0.25%
2023/04/26	32.1	31.71	3.1	32.01	31.90	29	7,142	0.41%
2023/04/25	15	32.00	1	31.70	31.50	14	7,094	0.20%
2023/04/24	0	0.00	1	31.95	31.75	-1	7,035	-0.01%
2023/04/20	12	31.13	0	0.00	31.10	12	6,905	0.17%
2023/04/19	5	31.57	0	0.00	31.65	5	6,911	0.07%
2023/04/18	3	31.85	0	0.00	31.85	3	6,862	0.04%
2023/04/17	0	0.00	2.1	31.85	31.80	-2.1	6,870	-0.03%
2023/04/14	0	0.00	3	32.03	32.05	-3	6,925	-0.04%
2023/04/13	4	31.78	7	31.99	31.90	-3	6,964	-0.04%
2023/04/12	0.1	31.70	4	31.88	32.15	-3.9	7,040	-0.06%
2023/04/11	3	31.55	0.1	31.35	31.55	2.9	7,057	0.04%
2023/04/10	1	31.05	0	0.00	31.25	1	6,968	0.01%
2023/04/06	3	30.85	0	0.00	30.80	3	7,041	0.04%
2023/03/31	0	0.00	2	31.35	31.20	-2	7,045	-0.03%
2023/03/30	10	31.25	1	31.35	31.40	9	7,202	0.12%
2023/03/29	30	31.25	0	0.00	31.25	30	7,308	0.41%
2023/03/28	3	31.03	0	0.00	30.80	3	7,399	0.04%
2023/03/27	3	31.00	14	31.08	31.05	-11	7,492	-0.15%
2023/03/24	6	30.73	1	31.00	30.70	5	7,596	0.07%
2023/03/23	9	30.69	0	0.00	30.85	9	7,590	0.12%
2023/03/22	2	30.90	21	30.85	30.90	-19	7,621	-0.25%
2023/03/21	4	31.05	0	0.00	30.95	4	7,691	0.05%
2023/03/20	5	31.14	4	31.06	31.15	1	7,700	0.01%
2023/03/17	12.3	31.11	0	0.00	30.90	12.3	7,780	0.16%
2023/03/16	1	31.80	0	0.00	32.00	1	7,659	0.01%
2023/03/15	7.4	32.08	0.1	31.85	32.10	7.3	7,697	0.09%
2023/03/14	5	32.49	0	0.00	32.40	5	7,617	0.07%
2023/03/13	0	0.00	35	32.95	32.95	-35	7,616	-0.46%
2023/03/10	2.2	33.22	0	0.00	33.20	2.2	7,638	0.03%
2023/03/09	8	33.61	3	33.67	33.50	5	7,771	0.06%
2023/03/08	4	34.03	5	34.12	34.05	-1	7,851	-0.01%
2023/03/07	0	0.00	5	34.18	34.20	-5	7,917	-0.06%
2023/03/06	2	34.10	4	34.13	34.00	-2	7,994	-0.03%
2023/03/03	0	0.00	15	34.03	33.95	-15	8,029	-0.19%
2023/03/02	1	33.70	0	0.00	33.80	1	8,226	0.01%
2023/03/01	5	33.43	2	33.85	33.45	3	8,241	0.04%
2023/02/24	2	33.48	1.3	33.52	33.60	0.7	8,245	0.01%
2023/02/23	24	33.50	0	0.00	33.45	24	8,257	0.29%
2023/02/22	3	33.42	3	33.53	33.55	0	8,407	0.00%
2023/02/21	42	33.52	32.3	33.56	33.60	9.7	8,485	0.11%
2023/02/20	12	33.98	0	0.00	34.00	12	8,682	0.14%
2023/02/17	25.1	34.22	18	34.30	34.30	7.1	9,622	0.07%
2023/02/16	23	34.68	18.4	34.47	34.65	4.7	10,137	0.05%
2023/02/15	2.1	34.10	5.3	34.33	34.15	-3.2	10,058	-0.03%
2023/02/14	0.1	34.30	43	34.03	34.45	-42.9	9,966	-0.43%
2023/02/13	0	0.00	1	33.60	33.60	-1	9,877	-0.01%
2023/02/10	4	33.25	0	0.00	33.20	4	9,839	0.04%
2023/02/09	0	0.00	4	33.68	33.45	-4	9,850	-0.04%
2023/02/08	2	33.60	6	33.73	33.65	-4	9,816	-0.04%
2023/02/07	14	33.32	0	0.00	33.30	14	9,814	0.14%
2023/02/06	25	33.67	0	0.00	33.60	25	9,740	0.26%
2023/02/03	7	33.53	1	33.90	33.95	6	9,773	0.06%
2023/02/02	9	33.62	7	33.68	33.60	2	9,742	0.02%
2023/02/01	12	34.10	0	0.00	33.85	12	9,620	0.12%
2023/01/31	0	0.00	19.4	34.64	34.30	-19.4	9,490	-0.20%
2023/01/30	2	34.13	12	34.63	34.25	-10	9,289	-0.11%
2023/01/17	2	34.15	2	34.30	34.30	0	9,088	0.00%
2023/01/16	1	34.20	3	34.02	33.90	-2	9,036	-0.02%
2023/01/13	2	34.15	4.2	34.20	34.15	-2.2	9,061	-0.02%
2023/01/12	31	33.81	0	0.00	33.95	31	9,281	0.33%
2023/01/11	30	34.05	8	34.03	33.85	22	9,243	0.24%
2023/01/10	31	34.24	3.1	34.10	34.25	27.9	9,240	0.30%
2023/01/09	1	33.95	0	0.00	34.10	1	9,203	0.01%
2023/01/06	2	33.75	23	33.67	33.65	-21	9,169	-0.23%
2023/01/05	12	33.83	1	33.60	33.50	11	9,193	0.12%
2023/01/04	16	33.79	53	33.90	33.95	-37	9,191	-0.40%
2023/01/03	1	33.50	52.1	33.46	33.50	-51.1	9,182	-0.56%
2022/12/30	0	0.00	36	34.03	34.20	-36	9,130	-0.39%
2022/12/29	7	33.14	29	33.76	33.90	-22	9,007	-0.24%
2022/12/28	0	0.00	15	33.95	33.80	-15	8,966	-0.17%
2022/12/27	0	0.00	27	33.99	33.90	-27	8,975	-0.30%
2022/12/26	2	33.98	2	34.20	33.70	0	8,991	0.00%
2022/12/23	7	33.50	5	33.70	34.05	2	9,116	0.02%
2022/12/22	75	33.98	85.7	33.84	33.90	-10.7	9,247	-0.12%
2022/12/21	0	0.00	1.9	33.41	33.40	-1.9	9,109	-0.02%
2022/12/20	0	0.00	50	32.80	32.90	-50	9,028	-0.55%
2022/12/19	2	33.35	1	33.30	33.30	1	8,954	0.01%
2022/12/16	7	32.75	3	32.80	32.75	4	8,856	0.05%
2022/12/15	16	33.08	5	33.14	33.30	11	8,812	0.12%
2022/12/14	0	0.00	9	33.00	33.00	-9	8,796	-0.10%
2022/12/13	9	32.65	5	32.70	32.40	4	8,773	0.05%
2022/12/12	2	32.65	2	32.88	32.90	0	8,656	0.00%
2022/12/09	23	33.08	0	0.00	33.05	23	8,702	0.26%
2022/12/08	8.1	33.06	9	32.94	33.40	-1	8,639	-0.01%
2022/12/07	21	32.52	1	32.65	32.40	20	8,457	0.24%
2022/12/06	56	32.54	1	32.70	32.30	55	8,525	0.65%
2022/12/05	20	32.65	4	32.68	32.55	16	8,548	0.19%
2022/12/02	0	0.00	2	32.60	32.55	-2	8,611	-0.02%
2022/12/01	4	32.76	5	32.66	32.60	-1	8,585	-0.01%
2022/11/30	0	0.00	10	32.29	32.25	-10	8,446	-0.12%
2022/11/29	0	0.00	1	32.30	32.30	-1	8,323	-0.01%
2022/11/25	5	31.79	4.1	31.70	31.70	0.9	8,255	0.01%
2022/11/24	16.1	31.72	6	31.56	31.60	10.1	8,281	0.12%
2022/11/23	0	0.00	6	32.44	32.45	-6	8,145	-0.07%
2022/11/22	5	32.28	48	32.20	32.35	-43	8,128	-0.53%
2022/11/21	13	32.05	53	31.98	32.20	-40	8,075	-0.50%
2022/11/18	37.1	32.35	6	32.49	32.35	31.1	8,015	0.39%
2022/11/17	4.1	32.37	13	32.25	32.35	-9	7,835	-0.11%
2022/11/16	47	32.18	77	32.23	32.20	-30	7,714	-0.39%
2022/11/15	83.1	32.23	84.3	32.15	32.85	-1.2	7,443	-0.02%
2022/11/14	34	30.44	37.3	30.96	31.75	-3.3	6,511	-0.05%
2022/11/11	0	0.00	15	28.92	28.90	-15	6,012	-0.25%
2022/11/09	0	0.00	2.2	28.65	28.70	-2.2	6,081	-0.04%
2022/11/08	3	28.45	0	0.00	28.35	3	6,224	0.05%
2022/11/07	1	28.25	22	28.35	28.45	-21	6,299	-0.33%
2022/11/04	1	27.65	0	0.00	28.00	1	6,371	0.02%
2022/11/03	2.1	27.80	0	0.00	27.75	2.1	6,373	0.03%
2022/11/02	0	0.00	10	28.10	28.20	-10	6,352	-0.16%
2022/11/01	0	0.00	7	28.02	28.05	-7	6,367	-0.11%
2022/10/31	4	27.56	2	27.40	27.25	2	6,337	0.03%
2022/10/28	3	27.78	2	27.78	27.65	1	6,321	0.02%
2022/10/27	9	27.68	0	0.00	27.75	9	6,384	0.14%
2022/10/26	0	0.00	2	27.60	27.45	-2	6,426	-0.03%
2022/10/25	0.1	27.60	1	27.95	27.50	-1	6,446	-0.01%
2022/10/24	0	0.00	6	28.01	27.90	-6	6,559	-0.09%
2022/10/21	7.1	27.65	6	27.55	27.60	1.1	6,571	0.02%
2022/10/20	9	27.15	13	28.07	28.10	-4	6,577	-0.06%
2022/10/19	0	0.00	5	27.90	27.95	-5	6,374	-0.08%
2022/10/18	0	0.00	0.2	27.90	28.05	-0.2	6,454	0.00%
2022/10/17	0	0.00	1	27.40	27.70	-1	6,913	-0.01%
2022/10/14	0	0.00	6	27.75	27.65	-6	7,764	-0.08%
2022/10/13	1.4	27.26	2	27.20	27.20	-0.6	8,007	-0.01%
2022/10/12	0	0.00	6	27.82	27.85	-6	8,092	-0.07%
2022/10/11	7	27.26	2	27.25	27.20	5	8,176	0.06%
2022/10/07	3	27.80	0	0.00	27.75	3	8,142	0.04%
2022/10/06	1	27.85	2.7	28.04	27.90	-1.7	8,139	-0.02%
2022/10/05	2	28.10	2.3	28.16	28.10	-0.3	8,150	0.00%
2022/10/04	2	27.80	0	0.00	28.15	2	8,150	0.02%
2022/10/03	10.2	27.66	3	27.77	27.75	7.2	8,291	0.09%
2022/09/30	26.5	28.53	1	29.00	28.50	25.5	8,389	0.30%
2022/09/29	2.1	29.14	14.3	29.33	29.60	-12.2	8,415	-0.15%
2022/09/28	3	28.23	1	28.25	28.05	2	8,293	0.02%
2022/09/27	0	28.55	5.1	28.75	28.75	-5.1	8,307	-0.06%
2022/09/26	3.4	28.41	18	28.34	28.30	-14.6	8,345	-0.18%
2022/09/23	9.1	29.01	0	0.00	29.05	9.1	8,419	0.11%
2022/09/22	18	29.60	0	0.00	29.10	18	8,454	0.21%
2022/09/21	2	29.90	4.3	30.43	30.05	-2.3	8,428	-0.03%
2022/09/20	0	0.00	33	30.21	30.50	-33	8,373	-0.39%
2022/09/19	1	29.55	0	0.00	29.65	1	8,327	0.01%
2022/09/16	1	29.90	0	0.00	30.10	1	8,368	0.01%
2022/09/15	0	0.00	0	30.35	30.20	0	8,302	0.00%
2022/09/14	2	30.23	6	29.87	30.20	-4	8,269	-0.05%
2022/09/13	2.1	30.19	2	30.35	30.35	0.1	8,232	0.00%
2022/09/12	8	29.79	31.4	29.37	29.85	-23.4	8,082	-0.29%
2022/09/08	0	0.00	10	29.15	29.10	-10	8,127	-0.12%
2022/09/07	5	27.75	0	0.00	27.75	5	8,038	0.06%
2022/09/06	5.1	28.07	1	28.05	28.20	4.1	8,023	0.05%
2022/09/02	17	28.74	0	0.00	28.55	17	8,033	0.21%
2022/09/01	4	28.66	4	29.20	29.05	0	8,016	0.00%
2022/08/31	5	28.75	0	0.00	29.00	5	7,968	0.06%
2022/08/30	4	28.68	1	28.85	28.80	3	8,062	0.04%
2022/08/29	2.7	28.58	2	28.60	28.55	0.7	8,047	0.01%
2022/08/26	4.2	29.21	2	29.25	29.25	2.2	8,065	0.03%
2022/08/25	0	29.10	8	29.14	29.20	-8	8,083	-0.10%
2022/08/24	2	28.90	2	28.95	28.95	0	8,162	0.00%
2022/08/22	8	28.86	0	0.00	28.90	8	8,550	0.09%
2022/08/19	11.1	28.86	0	0.00	29.00	11.1	8,553	0.13%
2022/08/18	2	29.05	0	0.00	29.20	2	8,529	0.02%
2022/08/17	4	28.91	0	0.00	29.10	4	8,494	0.05%
2022/08/16	12.3	28.78	4	28.74	28.75	8.3	8,460	0.10%
2022/08/15	74	29.03	23.4	29.04	29.10	50.6	8,378	0.60%
2022/08/12	10.1	28.35	10.2	28.31	28.40	-0.1	8,207	0.00%
2022/08/11	1	28.20	0.4	28.00	28.30	0.6	8,195	0.01%
2022/08/10	17	27.69	0	0.00	27.60	17	8,134	0.21%
2022/08/09	36	27.50	7	27.43	27.50	29	8,160	0.36%
2022/08/08	1	27.30	16	27.18	27.30	-15	8,264	-0.18%
2022/08/05	4	26.85	4	26.90	26.95	0	8,380	0.00%
2022/08/04	11	26.25	0	0.00	26.30	11	8,421	0.13%
2022/08/03	31	26.58	0	0.00	26.50	31	8,464	0.37%
2022/08/02	2.1	26.90	0	0.00	26.85	2.1	8,437	0.02%
2022/08/01	7	27.05	0	0.00	27.05	7	8,445	0.08%
2022/07/29	34.4	26.78	5	26.80	26.80	29.4	8,488	0.35%
2022/07/28	0	27.45	0	0.00	27.35	0	8,409	0.00%
2022/07/27	3	27.47	0	0.00	27.55	3	8,366	0.04%
2022/07/26	1	27.70	1.4	27.94	27.85	-0.4	8,303	0.00%
2022/07/25	2.1	27.51	15.3	27.56	27.60	-13.2	8,244	-0.16%
2022/07/22	10	27.04	55.4	27.20	27.50	-45.4	8,195	-0.55%
2022/07/21	47.6	26.24	14	26.18	26.55	33.6	7,790	0.43%
2022/07/20	7	27.84	11	28.22	27.70	-4	7,145	-0.06%
2022/07/19	2	27.58	0.4	27.90	27.95	1.6	7,110	0.02%
2022/07/18	0	0.00	10	27.70	27.55	-10	7,166	-0.14%
2022/07/15	3	27.27	0	0.00	27.20	3	7,370	0.04%
2022/07/14	5	27.50	0	0.00	27.55	5	7,456	0.07%
2022/07/13	3	27.45	0	0.00	27.50	3	7,467	0.04%
2022/07/11	3	27.68	1	27.65	27.55	2	7,355	0.03%
2022/07/08	15	28.78	0	0.00	28.70	15	7,164	0.21%
2022/07/04	1	28.55	0	0.00	28.65	1	6,706	0.01%
2022/07/01	11	28.91	1	29.40	28.70	10	6,695	0.15%
2022/06/30	2	29.78	0	0.00	29.50	2	6,610	0.03%
2022/06/29	5	30.20	0	0.00	30.00	5	6,546	0.08%
2022/06/28	5	30.83	2	30.75	30.65	3	6,504	0.05%
2022/06/27	0	0.00	7	31.15	31.20	-7	6,554	-0.11%
2022/06/24	55	30.85	5	30.95	30.80	50	6,506	0.77%
2022/06/23	2	30.70	2	30.95	30.50	0	6,504	0.00%
2022/06/22	1	30.70	0	0.00	30.70	1	6,498	0.02%
2022/06/21	10	30.75	0	0.00	30.65	10	6,500	0.15%
2022/06/20	2	30.50	0	0.00	30.15	2	6,511	0.03%
2022/06/17	1	30.60	1	30.65	30.75	0	6,522	0.00%
2022/06/16	0	0.00	5	30.96	30.50	-5	6,450	-0.08%
2022/06/15	1	30.80	0	0.00	30.75	1	6,505	0.02%
2022/06/13	1.4	30.63	0	0.00	30.55	1.4	6,675	0.02%
2022/06/10	0.4	31.50	0	0.00	31.25	0.4	6,702	0.01%
2022/06/09	0	0.00	5	31.69	31.75	-5	6,711	-0.07%
2022/06/08	6	31.84	5.4	31.93	31.90	0.6	6,718	0.01%
2022/06/02	1	31.05	0	0.00	31.10	1	6,702	0.01%
2022/06/01	3	31.35	0	0.00	31.25	3	6,852	0.04%
2022/05/31	1	30.55	4	31.10	31.30	-3	6,787	-0.04%
2022/05/30	0	0.00	11	30.17	30.35	-11	6,424	-0.17%
2022/05/27	0	0.00	3	29.75	29.75	-3	6,405	-0.05%
2022/05/26	5	29.25	0	0.00	29.25	5	6,414	0.08%
2022/05/25	0	0.00	3	29.20	29.30	-3	6,557	-0.05%
2022/05/20	0	0.00	1	29.40	29.30	-1	6,682	-0.01%
2022/05/19	6	29.16	0	0.00	29.10	6	6,695	0.09%
2022/05/18	10	29.85	2	29.85	29.90	8	6,687	0.12%
2022/05/17	40	29.80	0	0.00	29.65	40	6,827	0.59%
2022/05/16	0	0.00	2	29.90	29.60	-2	6,825	-0.03%
2022/05/13	11	28.99	0	0.00	29.00	11	6,772	0.16%
2022/05/12	9	29.28	0	0.00	29.00	9	6,675	0.13%
2022/05/11	13	29.75	20	29.50	29.50	-7	6,638	-0.11%
2022/05/10	5.1	29.76	1	29.75	30.05	4.1	6,568	0.06%
2022/05/09	9.5	30.10	1	30.20	30.00	8.5	6,549	0.13%
2022/05/06	2	30.90	4	30.89	30.85	-2	6,517	-0.03%
2022/05/05	0	0.00	30	31.45	31.55	-30	6,481	-0.46%
2022/05/04	2.4	31.18	6.1	31.30	31.15	-3.7	6,411	-0.06%
2022/05/03	0	0.00	2	31.15	31.15	-2	6,489	-0.03%
2022/04/29	1.1	31.00	12	31.10	30.95	-10.9	6,510	-0.17%
2022/04/28	11	30.89	8	31.06	31.05	3	6,547	0.05%
2022/04/27	50	31.23	0	0.00	31.05	50	6,549	0.76%
2022/04/26	8	31.69	71	31.97	31.90	-63	6,488	-0.97%
2022/04/25	2.5	31.26	0	0.00	31.30	2.5	6,284	0.04%
2022/04/22	1	32.00	21	32.12	32.60	-20	6,055	-0.33%
2022/04/21	38.1	32.38	49	32.36	32.40	-10.9	5,908	-0.19%
2022/04/20	1	31.45	1	31.30	31.65	0	5,624	0.00%
2022/04/19	18	30.77	0	0.00	30.50	18	5,509	0.33%
2022/04/18	16	30.77	0	0.00	30.65	16	5,544	0.29%
2022/04/13	0	0.00	40	31.10	31.15	-40	5,670	-0.71%
2022/04/11	45.1	31.10	0	0.00	31.10	45.1	5,680	0.79%
2022/04/07	33	31.21	1	31.35	31.05	32	5,707	0.56%
2022/04/06	2	31.60	1	31.75	31.90	1	5,645	0.02%
2022/03/31	1	31.65	0	0.00	31.55	1	5,583	0.02%
2022/03/30	1	31.55	0	0.00	31.50	1	5,546	0.02%
2022/03/29	0	0.00	28	31.27	31.30	-28	5,470	-0.51%
2022/03/28	0.3	30.70	10	31.00	31.00	-9.7	5,471	-0.18%
2022/03/25	0	0.00	1	31.35	31.35	-1	5,418	-0.02%
2022/03/23	0	0.00	2	31.60	31.55	-2	5,467	-0.04%
2022/03/22	0	0.00	9	31.58	31.50	-9	5,453	-0.17%
2022/03/21	8	31.39	48	31.49	31.35	-40	5,454	-0.73%
2022/03/18	0	0.00	2	31.30	30.95	-2	5,400	-0.04%
2022/03/17	2.1	30.71	15.4	31.22	31.20	-13.3	5,442	-0.24%
2022/03/16	2	29.93	0	0.00	30.25	2	5,364	0.04%
2022/03/15	1	29.95	40	30.07	29.95	-39	5,320	-0.73%
2022/03/14	0.6	30.38	2	30.15	30.20	-1.5	5,336	-0.03%
2022/03/10	5	30.70	1	30.40	30.70	4	5,337	0.07%
2022/03/09	15	29.87	0	0.00	30.05	15	5,312	0.28%
2022/03/08	28	30.23	1	29.90	29.85	27	5,272	0.51%
2022/03/07	46	30.98	13	31.03	30.70	33	5,152	0.64%
2022/03/04	13	32.07	0	0.00	32.00	13	5,176	0.25%
2022/03/03	1.2	32.39	0	0.00	32.35	1.2	5,196	0.02%
2022/03/02	2	32.33	0	0.00	32.20	2	5,254	0.04%
2022/03/01	5.2	32.50	0	0.00	32.60	5.2	5,214	0.10%
2022/02/25	25	32.05	0.1	32.06	32.10	24.9	5,165	0.48%
2022/02/24	19	32.33	4	32.25	32.10	15	5,081	0.30%
2022/02/22	26	32.88	0	0.00	32.90	26	5,014	0.52%
2022/02/21	0	0.00	7	33.31	33.30	-7	5,007	-0.14%
2022/02/18	37.1	33.10	4	33.15	33.10	33.1	4,989	0.66%
2022/02/17	17	33.06	36.4	33.29	33.35	-19.4	4,966	-0.39%
2022/02/16	21.5	32.50	0	0.00	32.60	21.5	4,832	0.44%
2022/02/15	1	32.40	3	32.48	32.35	-2	4,796	-0.04%
2022/02/14	17	32.23	0	0.00	32.15	17	4,748	0.36%
2022/02/11	5	32.90	2	32.95	32.75	3	4,742	0.06%
2022/02/10	0	0.00	2	32.90	33.00	-2	4,786	-0.04%
2022/02/09	1	32.60	5	32.74	32.90	-4	4,780	-0.08%
2022/02/08	0	0.00	8	32.63	32.65	-8	4,819	-0.17%
2022/02/07	3	31.90	3	32.25	32.45	0	4,811	0.00%
2022/01/26	2	32.00	4	32.04	31.95	-2	4,778	-0.04%
2022/01/25	18	32.01	2	31.95	31.95	16	4,872	0.33%
2022/01/24	2	32.45	6	32.55	32.45	-4	4,801	-0.08%
2022/01/21	31	32.85	5	32.92	32.80	26	4,839	0.54%
2022/01/20	0	0.00	2	33.15	33.20	-2	4,784	-0.04%
2022/01/19	0	0.00	2	32.70	32.55	-2	4,851	-0.04%
2022/01/17	0	0.00	0.5	32.59	32.65	-0.5	4,966	-0.01%
2022/01/13	5	32.73	0	0.00	32.75	5	5,167	0.10%
2022/01/12	2.1	32.43	0	0.00	32.45	2.1	5,150	0.04%
2022/01/11	1.8	32.34	5	32.20	32.20	-3.2	5,137	-0.06%
2022/01/10	0.8	32.60	0	0.00	32.35	0.8	5,102	0.02%
2022/01/06	3	32.83	0	0.00	32.85	3	5,035	0.06%
2022/01/05	1	32.90	2	33.00	32.85	-1	5,068	-0.02%
2022/01/04	6	32.86	0	0.00	32.80	6	5,129	0.12%
2022/01/03	8	33.14	2	33.00	32.80	6	5,158	0.12%
2021/12/30	20	33.26	0	0.00	33.15	20	5,185	0.39%
2021/12/29	2	33.30	5	33.35	33.25	-3	5,219	-0.06%
2021/12/28	0	0.00	2	33.45	33.45	-2	5,244	-0.04%
2021/12/27	6	33.15	0	0.00	33.15	6	5,277	0.11%
2021/12/24	1	32.85	3	32.93	32.95	-2	5,391	-0.04%
2021/12/23	0	0.00	2	32.75	32.70	-2	5,462	-0.04%
2021/12/22	1	32.75	2	32.70	32.60	-1	5,552	-0.02%
2021/12/21	1	32.40	0	0.00	32.60	1	5,582	0.02%
2021/12/20	1	32.35	0	0.00	32.35	1	5,614	0.02%
2021/12/16	1.1	32.66	4	32.60	32.60	-2.9	5,661	-0.05%
2021/12/15	1.2	32.72	0	0.00	32.70	1.2	5,722	0.02%
2021/12/14	0	0.00	1	33.00	32.90	-1	5,820	-0.02%
2021/12/13	10	33.00	20	33.00	33.00	-10	5,812	-0.17%
2021/12/09	7	34.02	12	33.90	34.00	-5	5,751	-0.09%
2021/12/08	16	33.81	1.4	33.78	33.95	14.6	5,866	0.25%
2021/12/07	2	33.30	0	0.00	33.30	2	5,791	0.03%
2021/12/03	0	33.00	3.3	32.89	32.70	-3.3	5,831	-0.06%
2021/12/02	1	32.50	0	0.00	32.50	1	5,807	0.02%
2021/12/01	3	32.50	0	0.00	32.50	3	5,831	0.05%
2021/11/30	26.1	32.78	0	0.00	32.05	26.1	5,852	0.45%
2021/11/29	1.8	32.87	0	0.00	32.75	1.8	5,690	0.03%
2021/11/26	7.8	33.53	22	33.62	33.25	-14.2	5,718	-0.25%
2021/11/23	5	33.94	0	0.00	33.80	5	5,893	0.08%
2021/11/19	1	34.75	0	0.00	34.70	1	6,017	0.02%
2021/11/18	0	0.00	2.7	35.11	34.95	-2.7	6,019	-0.04%
2021/11/17	0	0.00	2	34.65	34.65	-2	6,003	-0.03%
2021/11/16	0.1	34.75	0	0.00	34.85	0.1	6,028	0.00%
2021/11/15	4	34.95	1.2	34.96	34.75	2.8	6,128	0.05%
2021/11/12	0	0.00	9	34.37	34.40	-9	6,149	-0.15%
2021/11/10	0.8	34.70	1	34.90	34.75	-0.2	6,296	0.00%
2021/11/09	0	0.00	20	34.64	34.90	-20	6,339	-0.32%
2021/11/08	20	34.10	2	33.95	34.20	18	6,278	0.29%
2021/11/05	2.3	33.62	3	33.60	33.75	-0.7	6,333	-0.01%
2021/11/04	2	33.90	3	34.23	33.85	-1	6,327	-0.02%
2021/11/02	4	33.79	1	34.55	33.85	3	6,346	0.05%
2021/11/01	0	0.00	3	34.35	34.40	-3	6,256	-0.05%
2021/10/29	0	0.00	10	34.15	34.10	-10	6,284	-0.16%
2021/10/28	1	34.75	2	35.18	34.60	-1	6,258	-0.02%
2021/10/27	4	35.25	35	34.83	35.10	-31	6,254	-0.50%
2021/10/26	0	0.00	11.2	34.63	35.00	-11.2	6,157	-0.18%
2021/10/25	5	33.57	0	0.00	33.65	5	6,004	0.08%
2021/10/22	2	33.93	0	0.00	33.70	2	6,100	0.03%
2021/10/21	2	33.93	10	33.95	34.00	-8	6,060	-0.13%
2021/10/20	0	0.00	10	33.60	33.55	-10	5,915	-0.17%
2021/10/19	3	33.38	0	0.00	33.30	3	5,954	0.05%
2021/10/18	0.2	33.30	0.1	33.25	33.20	0.1	6,043	0.00%
2021/10/13	2	32.25	0	0.00	32.35	2	6,277	0.03%
2021/10/12	1	32.35	0	0.00	32.40	1	6,313	0.02%
2021/10/08	31	33.02	0	0.00	32.90	31	6,333	0.49%
2021/10/07	1	33.00	1	33.10	33.25	0	6,393	0.00%
2021/10/05	2	32.95	0	0.00	32.90	2	6,602	0.03%
2021/10/04	12	33.43	0	0.00	33.15	12	6,750	0.18%
2021/10/01	13	33.35	0	0.00	33.05	13	6,872	0.19%
2021/09/29	0	0.00	88.1	33.15	33.45	-88.1	6,945	-1.27%
2021/09/28	0	0.00	60	33.80	33.60	-60	6,978	-0.86%
2021/09/27	0.1	33.95	0	0.00	33.80	0.1	7,058	0.00%
2021/09/24	0	33.80	0	0.00	33.70	0	7,367	0.00%
2021/09/16	0.1	33.67	0	0.00	33.75	0.1	8,017	0.00%
2021/09/15	1	33.50	3	33.90	33.70	-2	8,062	-0.02%
2021/09/14	1	33.90	0	0.00	33.95	1	8,094	0.01%
2021/09/13	71	32.95	9	33.69	34.05	62	8,094	0.77%
2021/09/10	90	32.75	0	0.00	32.80	90	8,056	1.12%
2021/09/08	0	0.00	1	32.05	31.95	-1	8,235	-0.01%
2021/09/07	1.1	32.30	0	0.00	32.35	1.1	8,257	0.01%
2021/09/03	0	0.00	1	32.75	32.75	-1	8,440	-0.01%
2021/09/02	2.1	32.65	0	0.00	32.55	2.1	8,444	0.02%
2021/09/01	7.1	32.84	2	33.00	32.95	5.1	8,526	0.06%
2021/08/31	1	32.30	11	32.85	32.95	-10	8,590	-0.12%
2021/08/30	0	0.00	0.1	32.70	32.60	-0.1	8,772	0.00%
2021/08/27	3	32.35	1	31.80	32.35	2	9,011	0.02%
2021/08/26	8.1	32.26	0	0.00	31.95	8.1	9,168	0.09%
2021/08/25	6	32.53	0	0.00	32.75	6	9,145	0.07%
2021/08/24	4	32.33	0	0.00	32.70	4	9,257	0.04%
2021/08/23	31	32.38	10	32.45	32.50	21	9,611	0.22%
2021/08/20	0.2	32.76	21	32.76	32.50	-20.8	9,818	-0.21%
2021/08/19	1.1	32.61	0	0.00	32.50	1.1	10,201	0.01%
2021/08/18	1	33.10	1	32.45	33.30	0	10,372	0.00%
2021/08/17	5	33.15	0	0.00	32.70	5	10,588	0.05%
2021/08/16	1.3	33.71	12	33.58	33.60	-10.7	10,836	-0.10%
2021/08/13	19	33.89	0	0.00	33.80	19	10,948	0.17%
2021/08/12	1	34.20	0	0.00	34.60	1	11,138	0.01%
2021/08/11	0.1	34.50	0	0.00	34.65	0.1	11,415	0.00%
2021/08/10	0	34.65	3	34.53	34.60	-3	11,612	-0.03%
2021/08/09	1.6	34.74	89	34.76	35.15	-87.4	11,826	-0.74%
2021/08/06	1	35.20	3	35.25	35.20	-2	11,905	-0.02%
2021/08/05	10.1	35.60	0	0.00	35.50	10.1	12,095	0.08%
2021/08/04	13	35.45	0.1	35.60	35.45	12.9	12,405	0.10%
2021/08/03	8	35.01	0	0.00	35.20	8	12,515	0.06%
2021/08/02	11	35.06	1	35.10	35.50	10	12,561	0.08%
2021/07/30	6	35.36	0	0.00	35.30	6	12,576	0.05%
2021/07/29	1.1	35.59	0	0.00	35.85	1.1	12,596	0.01%
2021/07/28	38.1	35.10	1	35.30	35.25	37.1	12,667	0.29%
2021/07/27	10	35.50	11	35.60	35.80	-1	12,822	-0.01%
2021/07/26	25	35.56	0	0.00	35.65	25	13,103	0.19%
2021/07/23	11	35.80	0	0.00	35.80	11	13,342	0.08%
2021/07/22	32	35.59	8	35.60	35.80	24	13,710	0.18%
2021/07/21	5	35.84	65	35.90	35.90	-60	13,726	-0.44%
2021/07/20	5	36.59	0	0.00	36.35	5	13,723	0.04%
2021/07/19	6	36.92	0	0.00	37.05	6	13,748	0.04%
2021/07/16	83	37.86	4	37.79	37.70	79	13,846	0.57%
2021/07/15	9	37.30	7	37.81	37.50	2	13,853	0.01%
2021/07/14	8	37.51	3	37.87	37.15	5	13,869	0.04%
2021/07/13	5	38.10	0	0.00	38.15	5	13,985	0.04%
2021/07/12	4	38.43	203	38.46	38.60	-199	14,026	-1.42%	大賣/鉅額交易
2021/07/09	0	0.00	14	38.51	38.75	-14	14,034	-0.10%
2021/07/08	38	38.27	9	38.46	38.15	29	14,000	0.21%
2021/07/07	85	37.89	1	37.75	37.90	84	14,048	0.60%
2021/07/06	8	37.66	9	37.99	38.05	-1	13,988	-0.01%
2021/07/05	4	38.02	0	0.00	38.05	4	14,059	0.03%
2021/07/02	5	38.54	61	38.46	38.10	-56	13,988	-0.40%
2021/07/01	32	38.91	11	39.95	38.55	21	13,949	0.15%
2021/06/30	24.1	39.04	101.1	39.07	39.30	-77	13,720	-0.56%	大賣/
2021/06/29	3	37.48	4.4	37.77	37.65	-1.4	13,289	-0.01%
2021/06/28	155	38.49	3	38.30	38.15	152	13,265	1.15%	大買/鉅額交易
2021/06/25	0	0.00	11	37.63	37.55	-11	13,125	-0.08%
2021/06/24	3	36.98	2	37.05	36.85	1	13,099	0.01%
2021/06/23	2.1	36.65	0	0.00	36.70	2.1	13,266	0.02%
2021/06/22	2	36.40	0	0.00	36.40	2	13,272	0.02%
2021/06/21	3	35.82	0	0.00	35.90	3	13,422	0.02%
2021/06/18	3	36.78	3	36.70	36.25	0	13,354	0.00%
2021/06/17	1	36.40	4	36.25	36.35	-3	13,270	-0.02%
2021/06/16	1	36.45	10	36.20	36.50	-9	13,502	-0.07%
2021/06/15	8	36.39	21.4	36.52	36.40	-13.4	13,571	-0.10%
2021/06/11	1	36.85	20	36.90	36.90	-19	13,716	-0.14%
2021/06/10	1	37.35	4	37.54	37.35	-3	13,723	-0.02%
2021/06/09	1	37.55	3	37.88	37.35	-2	13,743	-0.01%
2021/06/08	2	39.05	5	38.50	38.35	-3	13,778	-0.02%
2021/06/07	2	38.70	403	38.55	39.00	-401	14,019	-2.86%	大賣/鉅額交易
2021/06/04	55.5	39.03	43	38.18	38.05	12.5	13,859	0.09%
2021/06/03	1	38.50	1	38.35	38.50	0	13,728	0.00%
2021/06/02	2	37.70	4.3	37.69	37.85	-2.3	13,682	-0.02%
2021/06/01	1	37.50	21.1	37.75	37.80	-20.1	13,625	-0.15%
2021/05/31	9	37.16	11	38.17	37.65	-2	13,578	-0.01%
2021/05/28	2.3	38.51	63	38.34	38.25	-60.7	13,299	-0.46%
2021/05/27	13	38.14	11.1	38.19	38.35	1.9	13,175	0.01%
2021/05/26	23	37.69	1	37.70	37.80	22	12,960	0.17%
2021/05/25	35	37.44	33	36.83	37.00	2	12,783	0.02%
2021/05/24	452	36.98	16	36.95	36.80	436	12,634	3.45%	大買/鉅額交易
2021/05/21	20	35.50	20.1	36.21	36.10	-0.1	12,440	0.00%
2021/05/20	13	35.29	7.1	35.55	35.70	5.9	12,310	0.05%
2021/05/19	4	34.39	10.1	35.05	35.35	-6.1	12,171	-0.05%
2021/05/18	0	0.00	18	33.04	34.25	-18	11,971	-0.15%
2021/05/17	14.2	31.69	12.1	31.99	31.65	2.1	11,800	0.02%
2021/05/14	5	31.35	16	31.53	31.50	-11	11,559	-0.10%
2021/05/13	11	30.93	2	30.55	30.70	9	11,453	0.08%
2021/05/12	20	31.60	22	30.98	30.85	-2	11,283	-0.02%
2021/05/11	12	33.60	119	33.34	33.65	-107	11,051	-0.97%	大賣/鉅額交易
2021/05/10	12	35.02	0	0.00	35.00	12	10,948	0.11%
2021/05/07	10	33.96	7	34.20	34.20	3	10,994	0.03%
2021/05/06	10	33.56	9.2	33.45	33.55	0.9	11,031	0.01%
2021/05/05	0	0.00	2	33.65	33.45	-2	11,029	-0.02%
2021/05/04	33	33.72	10	33.56	33.05	23	11,013	0.21%
2021/05/03	2.1	34.48	22	34.27	34.90	-19.9	10,788	-0.18%
2021/04/29	13.1	35.87	8.2	35.95	35.60	5	10,561	0.05%
2021/04/28	19	37.53	31	36.64	37.50	-12	10,340	-0.12%
2021/04/27	0	0.00	2	35.50	35.85	-2	10,164	-0.02%
2021/04/26	0.1	35.10	3	35.13	35.20	-2.9	10,130	-0.03%
2021/04/23	5.1	34.95	2	35.10	35.00	3.1	10,138	0.03%
2021/04/22	16.2	35.53	48	35.03	35.00	-31.9	10,142	-0.31%
2021/04/21	25.5	36.21	5.1	36.16	36.25	20.3	10,063	0.20%
2021/04/20	12	36.27	19	36.17	36.50	-7	10,093	-0.07%
2021/04/19	23	36.12	4	35.88	36.15	19	10,331	0.18%
2021/04/16	0.1	35.10	22	35.19	35.40	-21.9	10,404	-0.21%
2021/04/15	1	34.50	0	0.00	34.50	1	10,405	0.01%
2021/04/14	13.2	34.13	0	0.00	34.10	13.2	10,344	0.13%
2021/04/13	28	34.90	0	0.00	34.25	28	10,358	0.27%
2021/04/12	0	0.00	22	34.16	34.35	-22	10,205	-0.22%
2021/04/09	0.2	33.60	10	33.85	34.15	-9.9	10,219	-0.10%
2021/04/08	1	33.35	16	33.44	33.50	-15	10,166	-0.15%
2021/04/07	1	33.30	7	33.33	33.55	-6	10,223	-0.06%
2021/04/06	3.6	33.58	2.2	33.59	33.40	1.4	10,212	0.01%
2021/04/01	1	33.10	6	33.20	33.15	-5	10,136	-0.05%
2021/03/31	1	33.15	0	0.00	33.00	1	10,091	0.01%
2021/03/30	1	32.95	11	32.98	33.10	-10	9,992	-0.10%
2021/03/29	26	32.91	22	33.04	33.10	4	10,029	0.04%
2021/03/26	1	32.90	43	32.68	32.95	-42	10,034	-0.42%
2021/03/25	2.4	32.38	12	32.35	32.30	-9.6	9,869	-0.10%
2021/03/24	27	32.23	2	32.40	31.85	25	9,895	0.25%
2021/03/23	5	32.35	0	0.00	32.35	5	9,807	0.05%
2021/03/22	3.2	32.38	0	0.00	32.30	3.2	10,024	0.03%
2021/03/19	13	32.27	0	0.00	32.50	13	10,043	0.13%
2021/03/18	2	33.20	13	32.95	33.10	-11	9,850	-0.11%
2021/03/17	24	32.82	22.1	32.92	32.95	2	9,958	0.02%
2021/03/16	6	32.45	7	32.54	32.75	-1	10,270	-0.01%
2021/03/15	1	32.30	0	0.00	32.30	1	10,274	0.01%
2021/03/12	1	31.95	3	32.10	32.15	-2	10,378	-0.02%
2021/03/11	0	0.00	14.7	32.08	32.25	-14.7	10,357	-0.14%
2021/03/10	9	31.00	10	31.17	31.00	-1	10,132	-0.01%
2021/03/09	20	30.55	13	30.72	31.10	7	10,283	0.07%
2021/03/08	8	30.52	27	30.76	30.50	-19	10,323	-0.18%
2021/03/05	0	0.00	17	30.46	30.50	-17	10,312	-0.16%
2021/03/04	11	30.04	7	30.70	30.40	4	10,968	0.04%
2021/03/02	3	30.45	10	30.00	29.80	-7	11,088	-0.06%
2021/02/26	2	30.33	0	0.00	30.20	2	11,149	0.02%
2021/02/25	0	0.00	22.3	30.73	30.70	-22.3	11,298	-0.20%
2021/02/24	17	30.44	18	30.51	30.35	-1	11,589	-0.01%
2021/02/23	10	29.90	5	30.10	30.30	5	11,911	0.04%
2021/02/22	0	0.00	1	29.75	29.65	-1	12,299	-0.01%
2021/02/19	0	0.00	12	29.28	29.50	-12	12,681	-0.09%
2021/02/18	0	0.00	17	29.29	29.55	-17	13,063	-0.13%
2021/02/17	3	29.00	3.3	29.13	29.05	-0.3	13,357	0.00%
2021/02/05	10	28.55	1.2	28.79	28.80	8.8	13,536	0.06%
2021/02/04	10	28.62	5	28.75	28.75	5	13,836	0.04%
2021/02/03	11	28.97	17	29.22	29.00	-6	14,616	-0.04%
2021/02/02	0	0.00	6.1	29.18	29.30	-6.1	15,489	-0.04%
2021/02/01	0	0.00	4	28.39	28.70	-4	15,472	-0.03%
2021/01/26	6	28.90	10	28.74	28.90	-4	15,242	-0.03%
2021/01/25	4	28.50	0	0.00	28.70	4	15,197	0.03%
2021/01/22	0	0.00	112.2	28.45	28.50	-112.2	15,340	-0.73%	大賣/鉅額交易
2021/01/21	12	28.49	2	28.35	28.45	10	15,323	0.07%
2021/01/20	21.1	28.48	0	0.00	28.25	21.1	15,336	0.14%
2021/01/19	1	29.20	0	0.00	29.10	1	15,105	0.01%
2021/01/18	12	28.94	0	0.00	29.20	12	15,069	0.08%
2021/01/15	4	29.18	1.1	29.10	29.30	2.9	15,015	0.02%
2021/01/14	7	29.11	13.1	29.20	29.05	-6.1	15,025	-0.04%
2021/01/13	2	28.95	18	29.09	29.50	-16	14,944	-0.11%
2021/01/12	35.1	29.26	2	29.35	29.05	33.1	14,870	0.22%
2021/01/11	28	30.25	0.3	30.20	30.20	27.7	14,524	0.19%
2021/01/08	16	30.46	23	30.65	31.00	-7	14,350	-0.05%
2021/01/07	10	30.80	13	30.91	30.85	-3	14,180	-0.02%
2021/01/06	5.6	30.88	15	30.70	30.75	-9.4	14,119	-0.07%
2021/01/05	3	31.25	0	0.00	31.30	3	13,963	0.02%
2021/01/04	3	31.12	20	31.43	31.45	-17	14,069	-0.12%
2020/12/31	15	31.41	26	31.51	31.40	-11	14,003	-0.08%
2020/12/30	20	31.13	8	31.17	31.40	12	13,899	0.09%
2020/12/29	2	31.00	3	31.15	31.05	-1	13,864	-0.01%
2020/12/28	0	0.00	2	30.70	30.90	-2	13,862	-0.01%
2020/12/25	4	30.65	4	30.65	30.75	0	13,877	0.00%
2020/12/24	0	0.00	0	30.70	30.55	0	13,863	0.00%
2020/12/23	8	30.61	7	30.51	30.55	1	13,884	0.01%
2020/12/22	33.2	31.00	102	31.12	30.65	-68.8	13,894	-0.50%	大賣/
2020/12/21	61	31.24	1	31.10	31.30	60	13,931	0.43%
2020/12/18	2	31.00	10	31.10	30.95	-8	13,927	-0.06%
2020/12/17	3	31.42	2	31.28	31.25	1	13,906	0.01%
2020/12/16	3	31.55	22	31.49	31.55	-19	13,827	-0.14%
2020/12/15	6	30.95	3	31.30	31.15	3	13,600	0.02%
2020/12/14	4	30.96	80	30.96	30.95	-76	13,489	-0.56%
2020/12/11	11	31.21	13	31.05	31.30	-2	13,480	-0.01%
2020/12/10	76.3	32.12	19	32.02	31.95	57.3	13,240	0.43%
2020/12/09	41	31.33	3	31.10	31.35	38	12,738	0.30%
2020/12/08	4	31.41	17	31.39	31.35	-13	12,666	-0.10%
2020/12/07	1	30.95	2	31.10	31.10	-1	12,545	-0.01%
2020/12/04	20.1	31.20	4	31.25	31.25	16.1	12,476	0.13%
2020/12/03	86	31.39	19.7	31.43	31.45	66.3	12,348	0.54%
2020/12/02	8	30.77	28	31.07	31.00	-20	12,121	-0.16%
2020/12/01	33	30.89	10	31.18	31.00	23	12,023	0.19%
2020/11/30	24	31.30	54	31.16	31.25	-30	11,925	-0.25%
2020/11/27	6	30.55	0	0.00	30.80	6	11,275	0.05%
2020/11/26	23	31.06	5.9	31.12	31.10	17.1	11,164	0.15%
2020/11/25	14	31.35	15	31.25	31.40	-1	11,203	-0.01%
2020/11/24	5	30.79	2	30.98	30.80	3	11,101	0.03%
2020/11/23	4	31.69	7.4	31.51	31.55	-3.4	10,777	-0.03%
2020/11/20	14	31.46	8	31.74	31.90	6	10,402	0.06%
2020/11/19	15	31.00	21	31.18	31.00	-6	10,081	-0.06%
2020/11/18	17	30.47	17	30.70	31.00	0	9,627	0.00%
2020/11/17	16	29.99	17	29.96	29.90	-1	9,291	-0.01%
2020/11/16	1	29.20	13	29.43	29.50	-12	9,028	-0.13%
2020/11/13	1	28.95	33	28.94	28.95	-32	8,865	-0.36%
2020/11/12	2	28.43	1	28.80	28.55	1	8,734	0.01%
2020/11/11	22.1	28.66	50	28.53	28.90	-27.9	8,622	-0.32%
2020/11/10	8	27.23	27	27.11	27.70	-19	7,857	-0.24%
2020/11/09	0	0.00	5	25.95	26.15	-5	7,005	-0.07%
2020/11/06	0	0.00	9	25.79	25.85	-9	7,014	-0.13%
2020/11/04	3	25.45	0	0.00	25.50	3	7,216	0.04%
2020/11/03	3	25.50	0	0.00	25.55	3	7,313	0.04%
2020/11/02	2	25.25	3	25.20	25.45	-1	7,377	-0.01%
2020/10/30	16	25.35	0	0.00	25.20	16	7,507	0.21%
2020/10/29	13	25.63	9.1	25.75	25.70	3.9	7,431	0.05%
2020/10/28	4	26.01	0	0.00	26.05	4	7,456	0.05%
2020/10/27	3	26.25	0	0.00	26.25	3	7,511	0.04%
2020/10/23	4	26.60	5	26.28	26.60	-1	7,856	-0.01%
2020/10/21	1	25.95	0	0.00	25.90	1	8,813	0.01%
2020/10/20	0	0.00	12	25.95	26.00	-12	8,924	-0.13%
2020/10/19	2	26.00	0	0.00	25.95	2	9,052	0.02%
2020/10/16	8	26.01	0	0.00	25.95	8	9,119	0.09%
2020/10/15	2	26.25	2	26.30	26.25	0	9,184	0.00%
2020/10/13	2	26.53	0	0.00	26.60	2	9,822	0.02%
2020/10/08	0	0.00	12	26.90	26.95	-12	10,267	-0.12%
2020/10/07	2	26.85	0	0.00	26.85	2	10,332	0.02%
2020/10/06	0	0.00	4	27.10	27.15	-4	10,366	-0.04%
2020/10/05	2	26.80	0	0.00	26.75	2	10,469	0.02%
2020/09/30	0	0.00	6	26.53	26.15	-6	10,502	-0.06%
2020/09/29	5	26.20	8	26.24	26.20	-3	10,542	-0.03%
2020/09/28	6	25.85	0	0.00	26.10	6	10,654	0.06%
2020/09/25	21	25.85	2	25.90	25.60	19	10,677	0.18%
2020/09/24	33	26.08	0	0.00	26.05	33	10,601	0.31%
2020/09/23	1	26.65	0	0.00	26.65	1	10,526	0.01%
2020/09/22	22	26.82	0	0.00	26.80	22	10,633	0.21%
2020/09/21	0	0.00	1	27.20	27.20	-1	10,631	-0.01%
2020/09/17	6	27.00	4	27.01	27.10	2	10,712	0.02%
2020/09/16	4	27.04	0	0.00	27.00	4	10,798	0.04%
2020/09/15	1	27.00	1	27.00	27.25	0	10,878	0.00%
2020/09/14	11	27.00	0	0.00	26.95	11	11,352	0.10%
2020/09/11	24	26.95	0	0.00	27.00	24	11,406	0.21%
2020/09/09	14	27.00	1	27.00	27.30	13	11,398	0.11%
2020/09/07	0	0.00	2	27.25	27.30	-2	11,587	-0.02%
2020/09/04	0	0.00	4	27.10	27.25	-4	11,760	-0.03%
2020/09/02	2	27.40	20	27.55	27.55	-18	11,788	-0.15%
2020/09/01	59	27.79	35	27.65	27.65	24	11,929	0.20%
2020/08/28	55	27.86	2	28.08	27.90	53	11,910	0.44%
2020/08/27	1	27.65	0	0.00	27.75	1	12,026	0.01%
2020/08/25	4	27.90	49	28.06	27.85	-45	12,456	-0.36%
2020/08/24	0	0.00	2	27.43	27.55	-2	12,643	-0.02%
2020/08/21	6	26.83	0	0.00	26.85	6	13,102	0.05%
2020/08/20	36	26.65	70	26.66	26.70	-34	13,735	-0.25%
2020/08/19	26	27.87	51	27.35	27.30	-25	14,117	-0.18%
2020/08/18	70	28.24	3	29.00	28.05	67	13,993	0.48%
2020/08/17	7	28.64	19	28.53	28.75	-12	14,127	-0.08%
2020/08/14	0	0.00	5	27.81	27.70	-5	14,201	-0.04%
2020/08/13	2	27.73	0	0.00	27.85	2	14,229	0.01%
2020/08/12	2	28.00	47	27.83	27.90	-45	14,371	-0.31%
2020/08/11	51	28.25	0	0.00	28.25	51	14,358	0.36%
2020/08/10	3	28.53	61	28.45	28.45	-58	14,356	-0.40%
2020/08/07	50	27.98	0	0.00	27.95	50	14,409	0.35%
2020/08/06	1	27.95	1.2	27.90	27.75	-0.2	14,389	0.00%
2020/08/05	0	0.00	60	27.41	27.65	-60	14,422	-0.42%
2020/08/04	62	27.03	8	26.98	27.10	54	14,453	0.37%
2020/08/03	5	26.75	1	26.85	26.45	4	14,621	0.03%
2020/07/31	4	26.63	0	0.00	26.55	4	14,618	0.03%
2020/07/30	6	26.12	3	26.33	26.45	3	14,656	0.02%
2020/07/29	34	26.12	7	25.76	26.10	27	14,649	0.18%
2020/07/28	23	26.55	0	0.00	26.50	23	14,507	0.16%
2020/07/27	49	27.62	15	28.06	27.00	34	14,324	0.24%
2020/07/24	8	29.63	0	0.00	29.30	8	13,863	0.06%
2020/07/23	0	0.00	1	30.20	30.00	-1	13,831	-0.01%
2020/07/22	1	29.70	0	0.00	29.85	1	13,793	0.01%
2020/07/21	13	29.29	32	29.31	29.45	-19	13,754	-0.14%
2020/07/20	11	29.34	13	29.40	29.50	-2	13,691	-0.01%
2020/07/17	32	30.34	30.8	30.22	29.70	1.2	13,678	0.01%
2020/07/16	49	29.51	51	29.76	29.95	-2	13,319	-0.02%
2020/07/15	9	28.69	0	0.00	28.70	9	12,869	0.07%
2020/07/14	0	0.00	1	28.45	28.35	-1	12,851	-0.01%
2020/07/13	0	0.00	6	28.59	28.75	-6	12,864	-0.05%
2020/07/10	12	28.72	30.7	28.67	28.30	-18.7	12,950	-0.14%
2020/07/09	2	28.98	42	29.05	28.95	-40	12,859	-0.31%
2020/07/08	10	28.95	30	28.95	28.95	-20	12,805	-0.16%
2020/07/07	12	29.06	15	29.10	29.15	-3	12,773	-0.02%
2020/07/06	2	29.00	8	29.08	29.05	-6	12,761	-0.05%
2020/07/03	0	0.00	9	29.01	29.00	-9	12,833	-0.07%
2020/07/02	0	0.00	3	28.82	29.10	-3	12,958	-0.02%
2020/07/01	14	28.82	0	0.00	28.75	14	13,069	0.11%
2020/06/30	0	0.00	36	28.80	28.80	-36	13,043	-0.28%
2020/06/29	32	28.39	0	0.00	28.50	32	13,132	0.24%
2020/06/24	5	28.95	0	0.00	28.95	5	13,135	0.04%
2020/06/23	0	0.00	6	29.11	29.10	-6	13,239	-0.05%
2020/06/22	118	28.98	13	29.10	29.00	105	13,282	0.79%	大買/鉅額交易
2020/06/19	25	28.71	0	0.00	28.50	25	13,298	0.19%
2020/06/18	0	0.00	173	28.79	28.75	-173	12,899	-1.34%	大賣/鉅額交易
2020/06/17	1	29.00	1	29.00	28.95	0	12,936	0.00%
2020/06/16	2	28.85	11	28.73	29.05	-9	13,131	-0.07%
2020/06/15	16	28.40	0	0.00	28.30	16	13,300	0.12%
2020/06/12	6	28.82	1	28.80	28.90	5	13,353	0.04%
2020/06/11	29	29.49	233	29.76	29.35	-204	13,386	-1.52%	大賣/鉅額交易
2020/06/10	0	0.00	60	30.13	30.25	-60	13,319	-0.45%
2020/06/09	0	0.00	20	30.38	30.25	-20	13,570	-0.15%
2020/06/08	23	29.87	4	30.35	30.40	19	13,595	0.14%
2020/06/05	12	30.04	4	30.15	30.20	8	13,451	0.06%
2020/06/04	25	30.45	7	30.15	30.15	18	13,406	0.13%
2020/06/03	54	29.88	40	30.03	30.10	14	13,426	0.10%
2020/06/02	0	0.00	13	29.40	29.40	-13	13,323	-0.10%
2020/06/01	21	29.56	10	29.57	29.40	11	12,974	0.08%
2020/05/29	39	28.82	11	29.15	29.55	28	12,915	0.22%
2020/05/28	44	29.38	1	29.50	29.00	43	12,634	0.34%
2020/05/27	70	30.06	76	30.45	29.65	-6	12,217	-0.05%
2020/05/26	36	27.91	24	28.64	29.60	12	11,611	0.10%
2020/05/25	34	27.31	3	27.45	27.50	31	11,047	0.28%
2020/05/22	105	27.85	5	27.72	27.50	100	10,984	0.91%	大買/
2020/05/21	65	28.02	28	28.15	28.45	37	10,759	0.34%
2020/05/20	6	27.21	1	27.30	27.40	5	10,483	0.05%
2020/05/19	14	27.06	2	27.40	27.45	12	10,489	0.11%
2020/05/18	2	26.75	1	26.75	26.70	1	10,325	0.01%
2020/05/15	1	26.75	0	0.00	26.65	1	10,262	0.01%
2020/05/14	5	27.03	10	26.99	26.95	-5	10,183	-0.05%
2020/05/13	3	27.58	6	27.56	27.55	-3	10,022	-0.03%
2020/05/12	14	27.81	0	0.00	27.75	14	9,962	0.14%
2020/05/08	3	28.03	0	0.00	27.75	3	9,706	0.03%
2020/05/07	3	27.10	3	27.15	27.35	0	9,495	0.00%
2020/05/06	7	27.35	11	27.39	27.30	-4	9,474	-0.04%
2020/05/04	16	27.74	296	28.01	28.10	-280	9,382	-2.98%	大賣/鉅額交易
2020/04/30	28	27.96	166	27.97	28.20	-138	9,314	-1.48%	大賣/鉅額交易
2020/04/29	11	27.69	0	0.00	27.85	11	9,177	0.12%
2020/04/28	20	27.60	292	27.56	27.20	-272	9,097	-2.99%	大賣/鉅額交易
2020/04/27	2	27.90	60	27.15	27.80	-58	9,200	-0.63%
2020/04/24	50	26.70	0	0.00	26.60	50	9,080	0.55%
2020/04/22	1	26.35	0	0.00	26.95	1	8,917	0.01%
2020/04/21	4	27.93	200	28.01	27.30	-196	8,813	-2.22%	大賣/鉅額交易
2020/04/20	1	28.80	0	0.00	28.90	1	8,633	0.01%
2020/04/16	1	28.75	0	0.00	28.80	1	8,515	0.01%
2020/04/15	51	29.25	5	29.23	29.50	46	8,415	0.55%
2020/04/14	40	28.77	10	28.40	28.80	30	8,310	0.36%
2020/04/13	18	27.89	0	0.00	27.90	18	8,254	0.22%
2020/04/10	17	28.01	0	0.00	28.10	17	8,227	0.21%
2020/04/09	10	27.80	0	0.00	28.00	10	8,183	0.12%
2020/04/08	2	27.28	23	27.30	27.30	-21	8,102	-0.26%
2020/04/07	0	0.00	3	27.03	26.90	-3	7,955	-0.04%
2020/04/06	65	26.49	1	26.60	26.30	64	7,780	0.82%
2020/04/01	40	26.34	2	26.15	26.20	38	7,564	0.50%
2020/03/31	0	0.00	1	26.90	25.65	-1	7,418	-0.01%
2020/03/30	0	0.00	10	26.30	26.40	-10	7,222	-0.14%
2020/03/27	1	26.60	5	26.62	26.50	-4	7,103	-0.06%
2020/03/26	1	25.75	2	25.73	25.75	-1	7,008	-0.01%
2020/03/25	20	25.75	1	25.75	25.20	19	6,976	0.27%
2020/03/24	3	24.73	4	24.60	24.05	-1	6,844	-0.01%
2020/03/23	5	22.87	5	23.14	23.00	0	6,793	0.00%
2020/03/20	3	24.37	0	0.00	23.35	3	6,717	0.04%
2020/03/19	7	23.64	4	24.08	22.90	3	6,479	0.05%
2020/03/18	9	25.74	2	26.00	25.40	7	6,255	0.11%
2020/03/17	5	26.70	1.4	26.84	26.50	3.6	6,094	0.06%
2020/03/16	6	27.78	8	27.75	27.40	-2	5,901	-0.03%
2020/03/13	203	27.54	41	27.18	28.30	162	5,764	2.81%	大買/鉅額交易
2020/03/12	17	30.27	0	0.00	30.05	17	5,442	0.31%
2020/03/10	2	31.60	0	0.00	31.75	2	5,237	0.04%
2020/03/09	1	32.25	0	0.00	32.05	1	5,207	0.02%
2020/03/06	166	33.18	0	0.00	33.10	166	5,101	3.25%	大買/鉅額交易
2020/03/02	61	33.05	8	33.16	33.05	53	5,006	1.06%
2020/02/27	6	33.85	0	0.00	34.10	6	5,091	0.12%
2020/02/26	8	34.13	0	0.00	34.05	8	4,993	0.16%
2020/02/24	1	34.55	0	0.00	34.50	1	4,970	0.02%
2020/02/21	3	34.95	0	0.00	35.00	3	4,937	0.06%
2020/02/20	0	0.00	1	34.85	35.00	-1	4,988	-0.02%
2020/02/19	1	35.50	2	35.60	35.55	-1	5,048	-0.02%
2020/02/17	62	35.05	1.4	35.05	35.05	60.6	5,289	1.15%
2020/02/14	4	34.98	0	0.00	34.80	4	5,320	0.08%
2020/02/13	1	35.10	0	0.00	35.00	1	5,290	0.02%
2020/02/12	5	35.10	5	35.10	34.90	0	5,297	0.00%
2020/02/11	0	0.00	7	34.85	34.85	-7	5,271	-0.13%
2020/02/07	3	34.72	10	34.80	34.80	-7	5,257	-0.13%
2020/02/06	20	34.70	0	0.00	35.25	20	5,250	0.38%
2020/02/05	1	34.60	0	0.00	34.55	1	5,262	0.02%
2020/02/04	2	34.95	0.2	35.10	34.90	1.8	5,275	0.03%
2020/02/03	1	34.55	2	34.55	34.55	-1	5,271	-0.02%
2020/01/31	2	35.55	1	35.20	35.10	1	5,254	0.02%
2020/01/30	40	35.28	9	36.51	35.20	31	5,193	0.60%
2020/01/20	3	38.85	0	0.00	38.80	3	4,950	0.06%
2020/01/16	1	38.80	0	0.00	38.75	1	5,094	0.02%
2020/01/15	5	38.90	2	38.95	38.90	3	5,171	0.06%
2020/01/14	2	39.08	0	0.00	39.05	2	5,297	0.04%
2020/01/13	0	0.00	1	39.05	39.05	-1	5,473	-0.02%
2020/01/09	0	0.00	160	38.89	38.90	-160	5,920	-2.70%	大賣/鉅額交易
2020/01/08	11	38.79	0	0.00	38.70	11	5,998	0.18%
2020/01/07	51	39.30	0	0.00	39.20	51	6,031	0.85%
2020/01/06	0	0.00	1	39.45	39.30	-1	6,093	-0.02%
2020/01/03	0	0.00	6	39.70	39.70	-6	6,209	-0.10%
2020/01/02	0	0.00	3	39.70	39.70	-3	6,249	-0.05%
2019/12/31	2	39.35	0	0.00	39.20	2	6,239	0.03%
2019/12/27	5	39.55	0	0.00	39.60	5	6,281	0.08%
2019/12/26	11	39.60	0	0.00	39.60	11	6,326	0.17%
2019/12/25	1	39.70	0.2	39.75	39.75	0.8	6,418	0.01%
2019/12/23	4	40.09	0	0.00	39.95	4	6,621	0.06%
2019/12/20	2	39.80	47	39.83	40.20	-45	6,646	-0.68%
2019/12/19	0	0.00	63	39.45	39.45	-63	6,602	-0.95%
2019/12/18	0	0.00	50	39.26	39.20	-50	6,593	-0.76%
2019/12/17	0	0.00	1	38.85	39.30	-1	6,619	-0.02%
2019/12/16	10	38.90	0	0.00	38.85	10	6,597	0.15%
2019/12/13	0	0.00	90.1	39.15	39.10	-90.1	6,600	-1.37%
2019/12/12	102	39.27	0	0.00	39.05	102	6,578	1.55%	大買/鉅額交易
2019/12/11	2	39.00	0	0.00	39.20	2	6,565	0.03%
2019/12/10	1	38.85	0	0.00	39.05	1	6,619	0.02%
2019/12/06	3	38.98	0	0.00	39.05	3	6,676	0.04%
2019/12/05	4	38.78	0	0.00	39.00	4	6,690	0.06%
2019/12/04	4	38.65	210	38.84	38.60	-206	6,720	-3.07%	大賣/鉅額交易
2019/12/03	20	39.00	100	39.12	39.15	-80	6,742	-1.19%
2019/12/02	3	39.60	20	39.30	39.05	-17	6,786	-0.25%
2019/11/29	77	39.99	0	0.00	39.75	77	6,746	1.14%
2019/11/28	4	40.41	0.7	40.25	40.30	3.4	6,716	0.05%
2019/11/27	6	40.77	0	0.00	40.70	6	6,840	0.09%
2019/11/26	0	0.00	1	40.70	40.95	-1	6,902	-0.01%
2019/11/25	4	40.90	2	40.90	40.65	2	6,723	0.03%
2019/11/22	3	40.80	83	40.61	41.00	-80	6,768	-1.18%
2019/11/21	10	40.65	2	40.58	40.50	8	6,762	0.12%
2019/11/19	2	40.25	0	0.00	40.45	2	6,856	0.03%
2019/11/18	58	40.48	1	40.30	40.35	57	6,888	0.83%
2019/11/15	13	41.37	0	0.00	41.05	13	6,792	0.19%
2019/11/14	20	41.25	8	41.33	41.85	12	6,641	0.18%
2019/11/13	1	41.65	2	41.65	41.40	-1	6,643	-0.02%
2019/11/12	0	0.00	3	41.20	41.30	-3	6,714	-0.04%
2019/11/11	1	40.55	3	41.30	40.70	-2	6,706	-0.03%
2019/11/06	0	0.00	7	41.34	41.30	-7	6,632	-0.11%
2019/11/05	60.2	41.50	5	41.18	41.45	55.2	6,631	0.83%
2019/11/04	7	41.78	1.1	41.93	41.65	5.9	6,607	0.09%
2019/11/01	0	0.00	6	41.40	41.55	-6	6,568	-0.09%
2019/10/31	16.2	40.74	15	40.90	40.75	1.2	6,510	0.02%
2019/10/30	1	40.75	0	0.00	40.75	1	6,494	0.02%
2019/10/29	2	40.00	0	0.00	40.15	2	6,528	0.03%
2019/10/28	10.2	40.48	0	0.00	40.25	10.2	6,494	0.16%
2019/10/25	19.2	40.27	10	40.60	40.30	9.2	6,498	0.14%
2019/10/24	3.2	40.40	11	40.39	40.50	-7.9	6,520	-0.12%
2019/10/23	2.2	40.57	21	40.55	40.55	-18.9	6,516	-0.29%
2019/10/22	1	40.90	3	41.20	41.20	-2	6,504	-0.03%
2019/10/21	2	41.48	1	41.75	41.55	1	6,421	0.02%
2019/10/18	1	41.00	0	0.00	41.05	1	6,269	0.02%
2019/10/17	6.4	40.18	8	40.65	40.75	-1.6	6,125	-0.03%
2019/10/16	3	39.45	0	0.00	39.85	3	5,933	0.05%
2019/10/15	20	39.20	80	39.14	39.30	-60	5,884	-1.02%
2019/10/09	3	39.50	4	39.33	39.70	-1	5,831	-0.02%
2019/10/07	2	39.35	2	39.35	39.45	0	5,732	0.00%
2019/10/04	62	39.10	0	0.00	39.30	62	5,778	1.07%
2019/10/02	2	39.50	0	0.00	39.75	2	5,831	0.03%
2019/09/26	0	0.00	2	39.80	39.80	-2	5,823	-0.03%
2019/09/20	0	0.00	2	38.90	39.10	-2	5,844	-0.03%
2019/09/19	2	38.98	0	0.00	39.05	2	5,887	0.03%
2019/09/18	0	0.00	5	39.25	39.40	-5	5,880	-0.09%
2019/09/17	15	39.00	0	0.00	39.00	15	5,873	0.26%
2019/09/16	100	39.15	14	39.20	39.15	86	5,935	1.45%
2019/09/12	104	39.06	0	0.00	39.15	104	6,014	1.73%	大買/鉅額交易
2019/09/11	1	39.75	13.5	39.63	39.50	-12.5	6,018	-0.21%
2019/09/10	0	0.00	11	39.30	39.45	-11	5,991	-0.18%
2019/09/06	5	40.00	3	39.80	39.70	2	5,962	0.03%
2019/09/05	8	39.81	7	39.82	39.85	1	5,961	0.02%
2019/09/04	6	39.45	1	39.45	39.45	5	5,899	0.08%
2019/09/03	50	39.10	3	39.15	39.10	47	5,915	0.79%
2019/09/02	1	39.10	5	39.02	39.00	-4	5,943	-0.07%
2019/08/30	0	0.00	3	39.02	39.20	-3	5,946	-0.05%
2019/08/29	0	0.00	8	38.35	38.55	-8	5,852	-0.14%
2019/08/27	6	38.16	0	0.00	37.90	6	5,897	0.10%
2019/08/26	25	37.96	2	37.95	37.90	23	5,877	0.39%
2019/08/23	0	0.00	1	38.50	38.60	-1	5,952	-0.02%
2019/08/22	7	37.99	3	38.10	38.25	4	5,925	0.07%
2019/08/21	6	38.33	0	0.00	38.30	6	5,955	0.10%
2019/08/20	0	0.00	4	38.14	38.15	-4	5,876	-0.07%
2019/08/19	6	37.95	0	0.00	37.70	6	5,859	0.10%
2019/08/16	2	37.80	0	0.00	38.00	2	5,877	0.03%
2019/08/15	2	37.80	4	37.88	38.00	-2	5,866	-0.03%
2019/08/12	5	37.33	1.1	37.20	37.15	3.9	6,027	0.06%
2019/08/07	5	36.83	1.4	36.91	36.75	3.6	6,151	0.06%
2019/08/06	11	36.80	0	0.00	37.10	11	6,189	0.18%
2019/08/05	10	37.30	0	0.00	37.50	10	6,166	0.16%
2019/08/02	60	37.03	1	37.00	36.90	59	6,129	0.96%
2019/08/01	6	37.75	50	37.75	37.55	-44	6,105	-0.72%
2019/07/30	30	38.23	0	0.00	38.05	30	5,969	0.50%
2019/07/29	1	38.75	181	38.63	38.45	-180	5,972	-3.01%	大賣/鉅額交易
2019/07/26	3	38.98	2	38.80	38.80	1	5,993	0.02%
2019/07/25	1	39.30	2	39.38	39.25	-1	5,933	-0.02%
2019/07/24	7	39.49	42	39.44	39.45	-35	5,867	-0.60%
2019/07/23	0	0.00	11	39.15	39.20	-11	5,811	-0.19%
2019/07/22	2	39.05	2	39.18	39.15	0	5,756	0.00%
2019/07/19	5	39.19	2	39.40	39.20	3	5,738	0.05%
2019/07/18	2	38.90	0	0.00	38.70	2	5,657	0.04%
2019/07/17	244	38.79	0	0.00	38.80	244	5,688	4.29%	大買/鉅額交易
2019/07/16	0	0.00	34	38.60	38.80	-34	5,666	-0.60%
2019/07/12	20	38.15	0	0.00	38.40	20	5,641	0.35%
2019/07/11	3	38.43	20	38.53	38.45	-17	5,695	-0.30%
2019/07/10	10	37.70	359	37.90	38.20	-349	5,689	-6.13%	大賣/鉅額交易
2019/07/08	40	37.83	7	37.86	37.85	33	5,665	0.58%
2019/07/04	2	38.85	22	38.75	39.15	-20	5,645	-0.35%
2019/07/03	200	39.25	0	0.00	39.05	200	5,590	3.58%	大買/鉅額交易
2019/07/02	0	0.00	10	39.20	39.30	-10	5,585	-0.18%
2019/07/01	75	39.02	11	39.05	38.70	64	5,522	1.16%
2019/06/28	180	38.99	0	0.00	38.50	180	5,562	3.24%	大買/鉅額交易
2019/06/27	8	39.00	6	39.07	39.00	2	5,613	0.04%
2019/06/26	15	38.78	24	39.03	38.60	-9	5,617	-0.16%
2019/06/24	2	38.20	2	38.45	38.45	0	5,790	0.00%
2019/06/21	0	0.00	1	38.20	38.20	-1	5,794	-0.02%
2019/06/20	2	38.20	17	38.33	37.85	-15	5,747	-0.26%
2019/06/19	0	0.00	12	37.98	38.00	-12	5,696	-0.21%
2019/06/18	0	0.00	1.3	37.46	37.50	-1.3	5,679	-0.02%
2019/06/17	0	0.00	7	37.49	37.50	-7	5,735	-0.12%
2019/06/14	2	37.05	14	37.12	37.10	-12	5,732	-0.21%
2019/06/11	0	0.00	8	37.74	37.70	-8	5,706	-0.14%
2019/06/10	0	0.00	2	37.43	37.50	-2	5,632	-0.04%
2019/06/06	0	0.00	8	37.06	37.20	-8	5,621	-0.14%
2019/06/05	225	36.79	4	36.78	36.70	221	5,659	3.90%	大買/鉅額交易
2019/06/04	1	36.40	0	0.00	36.50	1	5,637	0.02%
2019/05/31	9	36.02	0	0.00	35.85	9	5,646	0.16%
2019/05/30	0	0.00	1	36.30	36.30	-1	5,629	-0.02%
2019/05/29	1	35.60	0	0.00	35.70	1	5,631	0.02%
2019/05/27	2	35.90	0	0.00	35.55	2	5,664	0.04%
2019/05/24	0	0.00	1	36.00	35.90	-1	5,695	-0.02%
2019/05/23	1	35.60	21	35.52	35.75	-20	5,721	-0.35%
2019/05/22	1	36.20	10	36.20	36.05	-9	5,702	-0.16%
2019/05/20	0	0.00	1	36.20	36.05	-1	5,627	-0.02%
2019/05/17	3	35.98	2	36.40	35.75	1	5,575	0.02%
2019/05/16	9	35.97	0	0.00	36.15	9	5,472	0.16%
2019/05/14	36	35.12	0	0.00	35.30	36	5,496	0.66%
2019/05/13	48	35.96	0	0.00	35.90	48	5,509	0.87%
2019/05/10	12	36.03	15	36.05	36.05	-3	5,562	-0.05%
2019/05/09	81	36.21	0	0.00	36.20	81	5,674	1.43%
2019/05/07	0	0.00	2	36.65	37.05	-2	5,706	-0.04%
2019/05/06	0	0.00	5	36.45	36.45	-5	5,712	-0.09%
2019/05/03	7	36.52	200	36.53	36.70	-193	5,754	-3.35%	大賣/鉅額交易
2019/05/02	11	37.08	50	37.15	37.05	-39	5,775	-0.68%
2019/04/30	1	37.30	0	0.00	37.55	1	5,774	0.02%
2019/04/29	0	0.00	3	37.53	37.50	-3	5,751	-0.05%
2019/04/26	2	37.35	1	37.40	37.50	1	5,772	0.02%
2019/04/25	0	0.00	1	37.75	37.40	-1	5,816	-0.02%
2019/04/24	29	37.55	1	37.60	37.65	28	5,898	0.47%
2019/04/23	0	0.00	1	37.60	37.50	-1	5,959	-0.02%
2019/04/22	0	0.00	9	37.55	37.60	-9	5,930	-0.15%
2019/04/19	0	0.00	10	37.35	37.35	-10	5,960	-0.17%
2019/04/18	1	37.70	3	37.83	37.50	-2	5,992	-0.03%
2019/04/17	65	37.55	5	37.40	37.80	60	6,005	1.00%
2019/04/16	0	0.00	27	36.67	36.85	-27	5,927	-0.46%
2019/04/15	50	36.86	0	0.00	36.65	50	5,942	0.84%
2019/04/12	5	36.36	1	36.50	36.50	4	5,936	0.07%
2019/04/11	13	36.38	8	36.70	36.30	5	5,937	0.08%
2019/04/10	0	0.00	5	36.15	36.50	-5	5,871	-0.09%
2019/04/08	1	36.30	0	0.00	36.40	1	5,852	0.02%
2019/04/03	4	36.05	0	0.00	36.35	4	5,766	0.07%
2019/04/02	2	36.05	0	0.00	36.10	2	5,729	0.03%
2019/04/01	3	36.48	0	0.00	36.65	3	5,610	0.05%
2019/03/29	0	0.00	2	36.95	37.55	-2	5,450	-0.04%
2019/03/28	125	36.14	43	35.98	36.85	82	5,351	1.53%	大買/
2019/03/27	78	36.85	120	37.37	36.85	-42	5,182	-0.81%	大賣/
2019/03/26	1	37.75	0	0.00	37.90	1	5,034	0.02%
2019/03/25	1	38.05	0	0.00	38.20	1	5,054	0.02%
2019/03/22	0	0.00	12.9	38.12	38.25	-12.9	5,056	-0.26%
2019/03/21	3	38.07	11	37.96	38.10	-8	5,062	-0.16%
2019/03/20	1	38.60	1	38.40	38.30	0	5,057	0.00%
2019/03/19	0	0.00	10	38.90	38.70	-10	5,062	-0.20%
2019/03/15	1	39.30	1	39.40	39.25	0	5,418	0.00%
2019/03/14	1	38.70	2	39.05	39.10	-1	5,391	-0.02%
2019/03/12	0	0.00	5	39.25	39.10	-5	5,447	-0.09%
2019/03/11	13	38.35	0	0.00	38.55	13	5,501	0.24%
2019/03/08	0	0.00	1	39.00	38.95	-1	5,485	-0.02%
2019/03/05	0	0.00	1	38.75	38.75	-1	5,529	-0.02%
2019/03/04	5.1	38.43	1	38.55	38.65	4.1	5,485	0.07%
2019/02/27	0	0.00	11	38.45	38.80	-11	5,392	-0.20%
2019/02/26	0	0.00	2	38.20	38.00	-2	5,283	-0.04%
2019/02/25	2	38.05	0	0.00	37.70	2	5,216	0.04%
2019/02/22	6	37.89	5	37.88	38.15	1	5,211	0.02%
2019/02/20	0	0.00	2	37.25	37.50	-2	5,183	-0.04%
2019/02/18	0	0.00	1	37.25	37.25	-1	5,128	-0.02%
2019/02/15	0	0.00	0	37.00	37.05	0	5,093	0.00%
2019/02/14	2	36.70	0	0.00	37.05	2	5,086	0.04%
2019/02/13	0	0.00	1	37.10	37.10	-1	5,032	-0.02%
2019/02/12	0	0.00	3	36.95	37.15	-3	4,957	-0.06%
2019/02/11	1	36.75	0	0.00	36.65	1	4,902	0.02%
2019/01/30	16	36.44	0	0.00	36.80	16	4,869	0.33%
2019/01/28	0	0.00	10.8	35.86	36.15	-10.8	4,657	-0.23%
2019/01/25	1	36.20	8	36.35	36.05	-7	4,649	-0.15%
2019/01/23	1	35.70	13	36.17	36.30	-12	4,561	-0.26%
2019/01/22	0	0.00	15	35.15	35.45	-15	4,540	-0.33%
2019/01/18	0	0.00	8	35.41	35.60	-8	4,542	-0.18%
2019/01/17	1	35.35	0	0.00	35.65	1	4,497	0.02%
2019/01/16	0	0.00	1	35.45	35.55	-1	4,450	-0.02%
2019/01/14	0	0.00	9	34.38	34.25	-9	4,246	-0.21%
2019/01/11	0.1	34.55	1	34.60	34.55	-0.9	4,268	-0.02%
2019/01/10	1	34.40	1	34.40	34.45	0	4,244	0.00%
2019/01/09	0	0.00	1	34.60	34.70	-1	4,212	-0.02%
2019/01/08	1	34.15	2	34.15	34.20	-1	4,138	-0.02%
2019/01/07	0	0.00	1	33.90	33.90	-1	4,158	-0.02%
2019/01/04	1	32.55	11	33.07	33.40	-10	4,153	-0.24%
2019/01/03	0	0.00	14	32.71	33.00	-14	4,302	-0.33%
2019/01/02	4	32.20	2	32.10	32.20	2	4,289	0.05%
2018/12/28	1	32.40	1	32.55	32.60	0	4,313	0.00%
2018/12/27	3	32.07	0	0.00	32.15	3	4,328	0.07%
2018/12/26	2	31.85	0	0.00	31.70	2	4,368	0.05%
2018/12/25	4	31.70	0	0.00	31.90	4	4,417	0.09%
2018/12/24	1	32.35	0	0.00	32.40	1	4,477	0.02%
2018/12/22	1	32.05	0	0.00	32.05	1	4,481	0.02%
2018/12/20	1	32.35	1	32.70	32.70	0	4,560	0.00%
2018/12/18	0	0.00	1	32.00	32.60	-1	4,586	-0.02%
2018/12/17	3	32.38	0	0.00	32.30	3	4,596	0.07%
2018/12/14	5	31.40	5	31.78	31.90	0	4,578	0.00%
2018/12/13	0	0.00	1	31.70	31.85	-1	4,599	-0.02%
2018/12/12	71	31.19	0	0.00	31.20	71	4,582	1.55%
2018/12/11	111	30.84	35	31.00	30.80	76	4,524	1.68%	大買/
2018/12/10	1	32.00	0	0.00	31.90	1	4,321	0.02%
2018/12/07	0	0.00	1	33.85	33.80	-1	4,191	-0.02%
2018/12/06	35	33.41	3	33.10	33.55	32	4,243	0.75%
2018/12/05	4	33.53	1	33.35	33.25	3	4,226	0.07%
2018/12/03	0	0.00	13	34.05	34.15	-13	4,199	-0.31%
2018/11/30	0	0.00	1	33.50	33.50	-1	4,166	-0.02%
2018/11/28	4	33.16	2	32.93	33.30	2	4,028	0.05%
2018/11/26	1	33.65	5	33.80	33.30	-4	4,024	-0.10%
2018/11/22	2	33.33	2	33.25	33.25	0	4,024	0.00%
2018/11/21	3	33.33	7	33.71	33.70	-4	4,046	-0.10%
2018/11/20	1	33.30	7	33.40	33.65	-6	4,013	-0.15%
2018/11/19	0	0.00	1	33.35	33.35	-1	3,978	-0.03%
2018/11/16	1	32.85	0	0.00	32.60	1	3,978	0.03%
2018/11/12	2	32.30	1	32.10	32.25	1	4,107	0.02%
2018/11/09	5	31.50	1	31.50	31.50	4	4,175	0.10%
2018/11/07	0	0.00	3	32.10	32.20	-3	4,169	-0.07%
2018/11/06	0	0.00	5	31.45	31.50	-5	4,138	-0.12%
2018/11/05	1	31.50	0	0.00	31.35	1	4,165	0.02%
2018/11/02	0	0.00	5	31.30	31.70	-5	4,174	-0.12%
2018/11/01	0	0.00	1	30.90	30.90	-1	4,192	-0.02%
2018/10/30	0	0.00	1	30.40	30.40	-1	4,191	-0.02%
2018/10/29	0	0.00	6	30.33	30.40	-6	4,154	-0.14%
2018/10/19	0	0.00	2	30.05	29.70	-2	4,527	-0.04%
2018/10/17	1	29.35	1	29.45	29.10	0	4,562	0.00%
2018/10/15	1	29.10	0	0.00	29.05	1	4,573	0.02%
2018/10/11	4	29.74	3	29.25	29.20	1	4,673	0.02%
2018/10/05	1	31.45	3	31.30	31.50	-2	4,599	-0.04%
2018/10/02	2	32.00	0	0.00	32.00	2	4,533	0.04%
2018/09/28	0	0.00	2	32.30	32.25	-2	4,634	-0.04%
2018/09/27	0	0.00	1	32.50	32.50	-1	4,675	-0.02%
2018/09/18	1	31.80	0	0.00	31.80	1	4,892	0.02%
2018/09/13	6	31.35	0	0.00	31.40	6	4,983	0.12%
2018/09/12	5	31.30	0	0.00	31.50	5	5,029	0.10%
2018/09/11	2	31.15	0	0.00	31.25	2	5,384	0.04%
2018/09/10	1	31.25	1	32.00	31.35	0	5,473	0.00%
2018/09/07	1.2	32.33	0	0.00	32.30	1.2	5,560	0.02%
2018/09/06	3	32.80	0	0.00	32.80	3	5,582	0.05%
2018/09/05	7	33.16	0	0.00	32.75	7	5,587	0.13%
2018/08/23	2	34.00	1	33.80	33.85	1	6,045	0.02%
2018/08/22	0	0.00	2	34.05	33.95	-2	6,121	-0.03%
2018/08/17	5	32.60	0	0.00	32.30	5	6,056	0.08%
2018/08/16	11	32.55	0	0.00	32.50	11	6,048	0.18%
2018/08/14	10	33.40	0	0.00	33.60	10	6,034	0.17%
2018/08/13	10	33.23	0	0.00	33.20	10	6,086	0.16%
2018/08/10	0	0.00	2	33.70	33.60	-2	6,426	-0.03%
2018/08/07	12	33.37	0	0.00	33.30	12	6,448	0.19%
2018/08/06	2	33.40	0	0.00	33.45	2	6,422	0.03%
2018/08/03	0	0.00	10	33.50	33.50	-10	6,412	-0.16%
2018/07/30	0	0.00	25	34.04	33.95	-25	6,189	-0.40%
2018/07/18	0	0.00	1	34.25	34.25	-1	5,979	-0.02%
2018/07/17	0.2	33.60	0	0.00	33.35	0.2	5,897	0.00%
2018/07/13	5	33.85	0	0.00	33.80	5	5,966	0.08%
2018/07/11	11	33.40	0	0.00	33.45	11	6,201	0.18%
2018/07/09	0	0.00	2	33.65	33.65	-2	6,323	-0.03%
2018/07/06	2	33.00	10	33.33	33.05	-8	6,340	-0.13%
2018/07/05	12	35.52	21	35.61	35.50	-9	6,280	-0.14%
2018/07/04	5	35.40	52	35.30	35.45	-47	6,366	-0.74%
2018/07/03	0	0.00	10	35.13	34.90	-10	6,377	-0.16%
2018/07/02	0	0.00	1	35.30	35.15	-1	6,350	-0.02%
2018/06/29	3	34.98	0	0.00	35.40	3	6,296	0.05%
2018/06/27	6	34.72	0	0.00	34.55	6	6,175	0.10%
2018/06/26	5	35.00	0	0.00	34.90	5	6,038	0.08%
2018/06/25	3	35.22	0	0.00	35.15	3	5,990	0.05%
2018/06/22	2	35.53	0	0.00	35.35	2	5,948	0.03%
2018/06/21	2	35.75	0	0.00	35.80	2	5,891	0.03%
2018/06/20	16	35.35	0	0.00	35.45	16	5,863	0.27%
2018/06/15	0	0.00	1	36.65	36.40	-1	5,329	-0.02%
2018/06/14	2	36.95	0	0.00	36.95	2	5,169	0.04%
2018/06/11	6	37.38	10	37.10	37.65	-4	5,290	-0.08%
2018/06/08	0	0.00	1	37.45	37.65	-1	5,287	-0.02%
2018/06/06	1	37.40	2	37.50	37.40	-1	5,346	-0.02%
2018/06/05	0	0.00	0.1	36.50	36.45	-0.1	5,277	0.00%
2018/06/01	1	36.35	0	0.00	36.50	1	5,132	0.02%
2018/05/30	1	36.20	0	0.00	36.10	1	5,078	0.02%
2018/05/28	8	36.65	0	0.00	36.55	8	5,095	0.16%
2018/05/25	11	36.35	0	0.00	36.30	11	5,156	0.21%
2018/05/23	0	0.00	1	36.45	36.40	-1	5,150	-0.02%
2018/05/22	5	36.60	1	36.35	36.35	4	5,135	0.08%
2018/05/21	3	36.83	0	0.00	36.70	3	5,187	0.06%
2018/05/18	23	36.64	0	0.00	36.30	23	5,175	0.44%
2018/05/17	1	37.10	0	0.00	37.00	1	4,880	0.02%
2018/04/26	0	0.00	1	37.25	37.20	-1	5,596	-0.02%
2018/04/25	2	36.20	0	0.00	36.50	2	5,540	0.04%
2018/04/20	1	37.10	0	0.00	37.00	1	5,556	0.02%
2018/04/19	0	0.00	2	37.53	37.40	-2	5,440	-0.04%
2018/04/18	30	37.34	10	37.22	37.10	20	5,386	0.37%
2018/04/17	2	38.45	1	37.80	38.15	1	5,241	0.02%
2018/04/13	0	0.00	12	39.07	39.00	-12	5,062	-0.24%
2018/04/11	9	38.21	0	0.00	38.45	9	4,997	0.18%
2018/04/10	1	37.75	7	38.04	38.10	-6	4,979	-0.12%
2018/04/09	2	38.25	2	38.30	38.35	0	4,814	0.00%
2018/04/03	1	38.30	0	0.00	38.65	1	4,790	0.02%
2018/04/02	8	38.91	0	0.00	38.85	8	4,814	0.17%
2018/03/31	0	0.00	2	39.30	39.40	-2	4,828	-0.04%
2018/03/30	0	0.00	2	39.00	39.00	-2	4,794	-0.04%
2018/03/29	3	38.55	2	38.70	38.70	1	4,773	0.02%
2018/03/28	2	38.38	2	38.45	38.50	0	4,730	0.00%
2018/03/27	7	38.42	7	38.40	38.40	0	4,735	0.00%
2018/03/22	3	37.95	0	0.00	38.10	3	4,836	0.06%
2018/03/21	0	0.00	2	38.30	38.15	-2	4,847	-0.04%
2018/03/20	0	0.00	7	38.05	38.05	-7	4,893	-0.14%
2018/03/19	11	38.00	0	0.00	38.05	11	4,907	0.22%
2018/03/16	10	37.00	0	0.00	38.40	10	4,853	0.21%
2018/03/15	1	37.10	0	0.00	36.85	1	4,702	0.02%
2018/03/14	5	37.05	5	37.45	37.30	0	4,695	0.00%
2018/03/13	0	0.00	2	37.40	37.45	-2	4,675	-0.04%
2018/03/09	1	36.65	1	36.70	36.80	0	4,596	0.00%
2018/03/08	14	36.40	4	36.40	36.35	10	4,601	0.22%
2018/03/07	14	36.62	5	36.65	36.65	9	4,560	0.20%
2018/03/06	10	36.73	0	0.00	36.75	10	4,549	0.22%
2018/03/05	0	0.00	1	36.75	36.75	-1	4,673	-0.02%
2018/03/02	1	36.70	0	0.00	36.80	1	4,679	0.02%
2018/02/26	0	0.00	7	37.24	37.00	-7	4,495	-0.16%
2018/02/23	3	37.03	0	0.00	37.00	3	4,483	0.07%
2018/02/22	6	36.81	0	0.00	37.00	6	4,496	0.13%
2018/02/21	9	36.98	0	0.00	37.20	9	4,479	0.20%
2018/02/09	1	36.90	50	36.59	36.80	-49	4,421	-1.11%
2018/02/07	16	36.98	2	36.98	37.10	14	4,515	0.31%
2018/02/06	8	36.58	30	36.60	36.60	-22	4,413	-0.50%
2018/02/05	2	38.15	5	38.51	38.05	-3	4,315	-0.07%
2018/02/01	0	0.00	2	39.30	39.20	-2	4,249	-0.05%
2018/01/31	0	0.00	3	38.90	39.20	-3	4,213	-0.07%
2018/01/30	4	39.03	0	0.00	38.85	4	4,162	0.10%
2018/01/29	2	39.15	0	0.00	39.40	2	4,161	0.05%
2018/01/26	0	0.00	6	39.56	39.60	-6	4,113	-0.15%
2018/01/25	0	0.00	1	39.45	39.65	-1	4,068	-0.02%
2018/01/24	0	0.00	5	39.20	39.45	-5	3,984	-0.13%
2018/01/23	2	38.95	0	0.00	39.00	2	3,925	0.05%
2018/01/22	1	38.80	0	0.00	38.95	1	3,841	0.03%
2018/01/19	5	38.55	4	38.83	38.65	1	3,758	0.03%
2018/01/18	0	0.00	11	39.23	38.90	-11	3,764	-0.29%
2018/01/17	0	0.00	13	38.78	39.00	-13	3,737	-0.35%
2018/01/16	0	0.00	14	38.47	38.65	-14	3,710	-0.38%
2018/01/15	1	38.05	0	0.00	38.15	1	3,691	0.03%
2018/01/12	1	38.05	0	0.00	38.20	1	3,755	0.03%
2018/01/11	1	38.25	2	38.20	38.25	-1	3,757	-0.03%
2018/01/10	5	38.10	0	0.00	38.40	5	3,765	0.13%
2018/01/09	8	38.18	0	0.00	38.30	8	3,779	0.21%
2018/01/08	0	0.00	2	38.25	38.30	-2	3,779	-0.05%
2018/01/04	7	37.85	0	0.00	37.95	7	3,749	0.19%
2018/01/03	3	38.03	20	38.20	38.20	-17	3,806	-0.45%
2018/01/02	1	38.15	0	0.00	38.20	1	3,800	0.03%