寶成 (9904)-臺銀-金山券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
35.20
漲跌
▼0.70
漲幅
-1.95%
成交量
15,540張
產業
上市運動休閒
1063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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/06	6.1	35.21	14.3	35.18	35.20	-8.2	12,855	-0.06%
2024/05/03	2	36.05	0	36.15	35.90	2	12,640	0.02%
2024/05/02	2	36.10	0	0.00	36.10	2	12,608	0.02%
2024/04/30	1.1	36.10	0	36.15	36.15	1.1	12,567	0.01%
2024/04/29	14	36.11	15	36.28	36.30	-1	12,444	-0.01%
2024/04/26	0	0.00	7	36.06	36.05	-7	12,280	-0.06%
2024/04/25	1	35.50	1.5	35.52	35.60	-0.5	12,051	0.00%
2024/04/24	0.6	35.87	5	36.12	36.10	-4.4	12,029	-0.04%
2024/04/23	0	0.00	1	35.75	36.00	-1	11,956	-0.01%
2024/04/22	1	35.25	3.2	35.19	35.30	-2.2	11,847	-0.02%
2024/04/19	4	35.40	11	35.32	35.30	-7	11,714	-0.06%
2024/04/18	1.1	35.28	14	34.71	35.60	-12.9	11,459	-0.11%
2024/04/17	4	34.33	0	0.00	34.50	4	11,145	0.04%
2024/04/16	5	34.79	81	34.70	34.00	-76	11,024	-0.69%
2024/04/15	1	35.25	13.5	36.07	36.20	-12.5	10,744	-0.12%
2024/04/12	1	35.45	0	0.00	35.35	1	10,653	0.01%
2024/04/11	0	0.00	8.8	35.59	35.55	-8.8	10,566	-0.08%
2024/04/10	7.1	35.89	0	0.00	35.80	7.1	10,519	0.07%
2024/04/09	8	36.18	1.2	36.00	36.10	6.8	10,466	0.06%
2024/04/08	3.2	35.35	4.3	35.39	35.60	-1.1	10,341	-0.01%
2024/04/03	14.3	35.23	17	35.05	35.05	-2.7	10,183	-0.03%
2024/04/02	5	36.12	1.4	36.15	36.15	3.6	10,038	0.04%
2024/04/01	8.9	35.77	13	35.72	35.80	-4.1	9,940	-0.04%
2024/03/29	8	36.19	7	36.31	36.15	1	9,836	0.01%
2024/03/28	6	36.25	90.6	36.09	36.25	-84.6	9,328	-0.91%
2024/03/27	1	34.60	1.4	35.24	36.00	-0.4	9,118	0.00%
2024/03/26	8	34.58	2	34.85	34.85	6	8,966	0.07%
2024/03/25	7.1	34.79	1	34.65	34.85	6.1	8,951	0.07%
2024/03/22	7	34.59	8	34.97	35.10	-1	8,983	-0.01%
2024/03/21	1	35.05	39	34.56	35.30	-38	8,976	-0.42%
2024/03/20	26	33.85	83.4	33.94	33.90	-57.4	8,644	-0.66%
2024/03/19	2	33.50	8	33.34	33.45	-6	8,445	-0.07%
2024/03/18	6	33.63	20	33.65	33.80	-14	8,308	-0.17%
2024/03/15	8	32.63	50	32.88	33.05	-42	8,052	-0.52%
2024/03/14	7	32.97	27	32.76	33.20	-20	7,435	-0.27%
2024/03/13	3	32.13	42	32.07	32.20	-39	7,119	-0.55%
2024/03/12	12	31.66	16.1	31.69	31.95	-4.1	6,891	-0.06%
2024/03/11	6	31.10	14	30.83	31.15	-8	6,621	-0.12%
2024/03/08	4	30.35	31	30.47	30.45	-27	6,503	-0.42%
2024/03/07	1	30.30	3	30.48	30.45	-2	6,447	-0.03%
2024/03/06	43	30.45	2	30.30	30.30	41	6,391	0.64%
2024/03/05	0	0.00	12	30.76	30.60	-12	6,451	-0.19%
2024/03/04	20	30.36	0	0.00	30.65	20	6,346	0.32%
2024/03/01	3	30.50	29	30.52	30.60	-26	6,357	-0.41%
2024/02/29	17	30.15	6	30.26	30.50	11	6,296	0.17%
2024/02/27	7	30.19	11	30.24	30.00	-4	6,155	-0.06%
2024/02/26	5	30.08	0	0.00	30.10	5	6,106	0.08%
2024/02/23	8.1	30.16	2	30.25	30.05	6.1	6,074	0.10%
2024/02/22	12	30.36	0	0.00	30.15	12	6,115	0.20%
2024/02/21	13	30.33	0	0.00	30.20	13	6,090	0.21%
2024/02/20	23	30.30	0	0.00	30.20	23	6,106	0.38%
2024/02/19	51	30.30	50	30.25	30.35	1	6,135	0.02%
2024/02/16	50	30.49	2	30.55	30.45	48	6,273	0.77%
2024/02/15	2	30.58	4	30.54	30.50	-2	6,231	-0.03%
2024/02/02	1	31.30	1	31.45	31.70	0	6,109	0.00%
2024/02/01	0	0.00	0.2	31.65	31.65	-0.2	6,088	0.00%
2024/01/31	8	31.59	0	0.00	31.60	8	6,084	0.13%
2024/01/30	1	31.75	27.2	31.68	31.65	-26.2	6,058	-0.43%
2024/01/29	0	0.00	4.5	31.32	31.35	-4.5	5,976	-0.08%
2024/01/26	0	0.00	4	31.18	31.20	-4	6,009	-0.07%
2024/01/25	0	0.00	3	31.10	31.15	-3	6,048	-0.05%
2024/01/24	6	30.91	7	30.93	31.00	-1	6,000	-0.02%
2024/01/23	0	0.00	3	30.48	30.55	-3	5,948	-0.05%
2024/01/22	6	30.09	0	0.00	30.05	6	5,949	0.10%
2024/01/19	0	0.00	2	30.10	30.30	-2	5,929	-0.03%
2024/01/18	2	30.03	0	0.00	30.00	2	5,974	0.03%
2024/01/17	1.1	30.26	0	0.00	30.20	1.1	5,931	0.02%
2024/01/16	2.1	30.50	1	30.55	30.60	1.1	5,789	0.02%
2024/01/11	2	31.00	0	0.00	31.10	2	5,789	0.03%
2024/01/10	2	30.90	0	0.00	30.95	2	5,893	0.03%
2024/01/09	2	31.10	1	31.15	31.20	1	5,893	0.02%
2024/01/08	0	0.00	2	31.15	31.20	-2	5,918	-0.03%
2024/01/04	8	31.00	0	0.00	31.00	8	6,000	0.13%
2024/01/03	1	30.85	2	31.20	31.05	-1	6,099	-0.02%
2024/01/02	0.1	31.00	0	0.00	31.10	0.1	6,041	0.00%
2023/12/29	2	30.95	0	0.00	30.90	2	6,055	0.03%
2023/12/27	2.4	30.85	0	0.00	31.00	2.4	6,115	0.04%
2023/12/25	1.3	30.98	0	0.00	30.95	1.3	6,192	0.02%
2023/12/22	6	31.66	0	0.00	31.45	6	6,208	0.10%
2023/12/21	0	0.00	1	31.80	31.75	-1	6,136	-0.02%
2023/12/20	5	31.61	8	31.91	31.85	-3	6,134	-0.05%
2023/12/19	1	31.90	5	31.89	31.90	-4	5,963	-0.07%
2023/12/18	4	31.60	10	31.55	31.65	-6	5,862	-0.10%
2023/12/15	3	30.90	1	30.95	30.90	2	5,697	0.04%
2023/12/14	0	0.00	2	31.20	31.15	-2	5,619	-0.04%
2023/12/13	0	0.00	1	30.90	30.80	-1	5,565	-0.02%
2023/12/12	2	31.20	51	31.05	31.00	-49	5,676	-0.86%
2023/12/11	3	31.05	3	31.15	31.20	0	5,667	0.00%
2023/12/08	1	31.00	0	0.00	31.10	1	5,675	0.02%
2023/12/06	2	31.03	0	0.00	31.05	2	5,668	0.04%
2023/12/05	8	30.80	6	30.80	31.10	2	5,662	0.04%
2023/12/04	3	31.03	0	0.00	31.05	3	5,650	0.05%
2023/11/30	4.1	30.86	0	0.00	30.90	4.1	5,649	0.07%
2023/11/29	1	30.90	20	30.90	30.90	-19	5,519	-0.34%
2023/11/28	1	30.95	2	30.80	31.00	-1	5,545	-0.02%
2023/11/27	0	0.00	3	30.67	30.75	-3	5,586	-0.05%
2023/11/24	5	30.60	0	0.00	30.60	5	5,574	0.09%
2023/11/23	1	30.70	0	0.00	30.80	1	5,573	0.02%
2023/11/22	1.1	30.58	5	30.46	30.40	-3.9	5,529	-0.07%
2023/11/21	0	0.00	1	30.60	30.65	-1	5,531	-0.02%
2023/11/20	2	30.25	0	0.00	30.15	2	5,421	0.04%
2023/11/17	2	30.80	2	30.70	30.80	0	5,362	0.00%
2023/11/16	0	0.00	3	30.75	30.70	-3	5,286	-0.06%
2023/11/15	34	30.29	38.4	30.25	30.20	-4.4	5,188	-0.08%
2023/11/14	2	29.00	0	0.00	29.05	2	4,998	0.04%
2023/11/13	20	29.11	0	0.00	29.10	20	4,997	0.40%
2023/11/10	3	29.55	3	29.55	29.45	0	4,977	0.00%
2023/11/09	2	29.60	5	29.68	29.60	-3	5,003	-0.06%
2023/11/08	2	29.70	4	29.70	29.70	-2	5,016	-0.04%
2023/11/07	2	29.55	10	29.60	29.65	-8	5,011	-0.16%
2023/11/06	0.2	29.40	0	0.00	29.55	0.2	5,004	0.00%
2023/11/03	1	29.40	3	29.45	29.60	-2	4,985	-0.04%
2023/11/02	0	0.00	3	29.20	29.35	-3	4,943	-0.06%
2023/10/31	2	29.05	0	0.00	28.85	2	4,898	0.04%
2023/10/30	1	29.00	0	0.00	28.95	1	4,910	0.02%
2023/10/27	21	29.22	0	0.00	29.10	21	4,886	0.43%
2023/10/26	0	0.00	2	29.43	29.35	-2	4,896	-0.04%
2023/10/25	0	0.00	3	29.35	29.25	-3	4,828	-0.06%
2023/10/24	1	29.00	1	29.15	29.25	0	4,822	0.00%
2023/10/23	1	29.10	1	29.20	29.05	0	4,844	0.00%
2023/10/20	6	28.98	4	29.20	29.15	2	4,873	0.04%
2023/10/19	3	29.05	4	29.35	29.35	-1	4,930	-0.02%
2023/10/18	0	0.00	5	29.05	29.25	-5	4,978	-0.10%
2023/10/17	2	28.70	0	0.00	28.65	2	4,932	0.04%
2023/10/16	3	28.73	0	0.00	28.65	3	5,062	0.06%
2023/10/13	8	28.92	0	0.00	28.75	8	5,137	0.16%
2023/10/12	2	29.03	2	29.15	29.05	0	5,054	0.00%
2023/10/06	1	29.10	12	29.02	29.05	-11	4,916	-0.22%
2023/10/05	1	28.65	0	0.00	28.55	1	4,977	0.02%
2023/10/04	7	28.53	0	0.00	28.55	7	4,994	0.14%
2023/10/03	16.2	28.76	0	0.00	28.75	16.2	5,005	0.32%
2023/10/02	1	28.90	0	0.00	28.95	1	4,987	0.02%
2023/09/28	7	28.72	2	28.75	28.65	5	5,142	0.10%
2023/09/27	6.4	29.04	0.1	29.05	28.90	6.3	5,025	0.12%
2023/09/26	4.1	29.40	2	29.80	29.40	2.1	4,946	0.04%
2023/09/25	1.1	29.31	3	29.28	29.75	-1.9	4,878	-0.04%
2023/09/21	3.1	28.92	3	28.90	28.80	0.1	4,833	0.00%
2023/09/20	1	29.15	0	0.00	29.05	1	4,746	0.02%
2023/09/19	0	0.00	2	29.25	29.20	-2	4,708	-0.04%
2023/09/14	0.1	29.40	0	0.00	29.40	0.1	4,619	0.00%
2023/09/13	2.3	29.11	0	0.00	29.10	2.3	4,628	0.05%
2023/09/11	1	29.10	0	0.00	29.00	1	4,737	0.02%
2023/09/08	1	28.70	0	0.00	28.90	1	4,753	0.02%
2023/09/07	5.1	28.90	0	0.00	28.80	5.1	4,769	0.11%
2023/09/06	3	28.93	0	0.00	28.90	3	4,720	0.06%
2023/09/05	4.2	29.01	0	0.00	29.00	4.2	4,699	0.09%
2023/09/04	0	29.40	0	0.00	29.25	0	4,691	0.00%
2023/09/01	4	29.21	4	28.94	29.40	0	4,705	0.00%
2023/08/31	55.1	29.00	0	0.00	28.60	55.1	4,675	1.18%
2023/08/29	8	28.90	1	29.00	28.90	7	4,583	0.15%
2023/08/25	5	28.72	0	0.00	28.70	5	4,849	0.10%
2023/08/24	1	28.95	0	0.00	28.80	1	4,836	0.02%
2023/08/23	0.1	29.00	0	0.00	28.95	0.1	4,822	0.00%
2023/08/22	1	29.10	0	0.00	29.15	1	4,786	0.02%
2023/08/21	15.1	29.06	0	0.00	29.05	15.1	4,820	0.31%
2023/08/18	24	29.56	0	0.00	29.35	24	4,803	0.50%
2023/08/17	9	29.73	0	30.10	29.85	9	4,771	0.19%
2023/08/16	6.2	30.15	0	0.00	30.00	6.2	4,852	0.13%
2023/08/14	6	30.67	40	30.63	30.50	-34	4,884	-0.70%
2023/08/11	1	30.75	3	30.90	30.95	-2	4,923	-0.04%
2023/08/09	0	0.00	12	30.96	31.00	-12	4,943	-0.24%
2023/08/08	12	30.88	0	0.00	30.70	12	4,952	0.24%
2023/08/07	0	0.00	2	31.00	31.10	-2	4,966	-0.04%
2023/08/04	4.1	30.59	11	30.93	30.95	-6.9	4,991	-0.14%
2023/08/02	0.1	30.90	0	0.00	30.70	0.1	5,022	0.00%
2023/08/01	1	31.20	0	0.00	31.40	1	4,978	0.02%
2023/07/31	0	0.00	25	31.21	31.25	-25	4,979	-0.50%
2023/07/28	25	31.19	0	0.00	31.10	25	4,990	0.50%
2023/07/27	0	0.00	5	31.32	31.25	-5	5,013	-0.10%
2023/07/26	1	31.10	20	31.35	31.25	-19	5,034	-0.38%
2023/07/25	0	0.00	1	31.05	31.10	-1	5,084	-0.02%
2023/07/24	2	31.03	0	0.00	31.00	2	5,205	0.04%
2023/07/21	1	30.70	1	30.90	30.80	0	5,234	0.00%
2023/07/20	1	30.95	1	30.90	30.85	0	5,274	0.00%
2023/07/19	0	0.00	2	30.90	30.60	-2	5,304	-0.04%
2023/07/18	3.2	30.14	1	30.20	30.55	2.2	5,260	0.04%
2023/07/17	1.8	30.28	1	30.25	30.25	0.8	5,202	0.02%
2023/07/14	3	30.32	3	30.23	30.15	0	5,281	0.00%
2023/07/13	8.1	29.91	11	30.00	29.80	-3	5,279	-0.06%
2023/07/12	11	29.93	0	0.00	29.85	11	5,285	0.21%
2023/07/11	4	30.99	2	31.10	31.10	2	5,243	0.04%
2023/07/10	1	30.90	6	31.00	30.85	-5	5,269	-0.09%
2023/07/07	1	30.80	4	31.08	30.95	-3	5,304	-0.06%
2023/07/06	26.4	30.90	1	30.80	30.80	25.4	5,373	0.47%
2023/07/05	17	31.56	1	31.50	31.40	16	5,212	0.31%
2023/07/04	4	31.45	0	0.00	31.45	4	5,174	0.08%
2023/07/03	1	31.60	2	31.70	31.65	-1	5,231	-0.02%
2023/06/29	2.1	31.78	1.2	31.80	31.70	0.9	5,223	0.02%
2023/06/28	0	0.00	6	31.93	32.00	-6	5,236	-0.11%
2023/06/27	2	31.83	0	0.00	31.70	2	5,282	0.04%
2023/06/26	1	32.00	1	32.05	31.95	0	5,327	0.00%
2023/06/21	1	31.70	0	0.00	31.80	1	5,388	0.02%
2023/06/20	5	31.77	0	0.00	31.75	5	5,460	0.09%
2023/06/19	3.1	31.95	0	0.00	31.80	3.1	5,477	0.06%
2023/06/15	11	32.10	2	32.00	32.00	9	5,422	0.17%
2023/06/14	1	32.05	0	0.00	32.10	1	5,756	0.02%
2023/06/13	1.1	32.10	0	0.00	32.15	1.1	5,792	0.02%
2023/06/09	0	0.00	1	32.10	32.15	-1	5,986	-0.02%
2023/06/08	10	32.30	0	0.00	32.25	10	6,017	0.17%
2023/06/07	3	32.20	0	0.00	32.15	3	6,064	0.05%
2023/06/05	0	0.00	2	32.40	32.45	-2	6,123	-0.03%
2023/06/02	1	32.15	0	0.00	32.15	1	6,128	0.02%
2023/06/01	0	0.00	1	32.15	32.20	-1	6,125	-0.02%
2023/05/31	2	31.90	0	0.00	31.65	2	6,136	0.03%
2023/05/25	7	32.02	0	0.00	32.00	7	6,096	0.11%
2023/05/24	1	32.35	0	0.00	32.40	1	6,127	0.02%
2023/05/23	2	32.43	0	0.00	32.30	2	6,206	0.03%
2023/05/22	3	32.55	5	32.60	32.65	-2	6,179	-0.03%
2023/05/19	2	31.95	0	0.00	32.00	2	6,096	0.03%
2023/05/12	0	0.00	4	31.50	31.70	-4	6,427	-0.06%
2023/05/11	2.1	31.37	1	31.20	31.15	1.1	6,461	0.02%
2023/05/10	6.1	31.28	0	0.00	31.35	6.1	6,478	0.09%
2023/05/09	2	31.65	2	31.80	31.60	0	6,528	0.00%
2023/05/08	0	0.00	3	31.95	32.00	-3	6,505	-0.05%
2023/05/05	8	31.78	0	0.00	31.85	8	6,598	0.12%
2023/05/04	3	31.87	0.9	31.90	31.85	2.1	6,720	0.03%
2023/05/03	0.1	31.50	0	0.00	31.50	0.1	6,831	0.00%
2023/05/02	14.1	31.44	0	0.00	31.55	14.1	7,035	0.20%
2023/04/28	4	31.85	4	31.75	31.75	0	7,246	0.00%
2023/04/27	5	31.78	5.2	32.05	31.90	-0.2	7,269	0.00%
2023/04/26	1	31.60	4	31.66	31.90	-3	7,142	-0.04%
2023/04/25	1.1	31.65	1	31.50	31.50	0.1	7,094	0.00%
2023/04/24	3	31.88	2	31.88	31.75	1	7,035	0.01%
2023/04/21	1	31.10	13	31.47	31.40	-12	6,965	-0.17%
2023/04/20	6	31.36	1	31.35	31.10	5	6,905	0.07%
2023/04/19	2	31.93	3	32.10	31.65	-1	6,911	-0.01%
2023/04/18	6	31.93	6	32.09	31.85	0	6,862	0.00%
2023/04/17	13	31.90	1	32.00	31.80	12	6,870	0.17%
2023/04/14	2	31.85	7	32.01	32.05	-5	6,925	-0.07%
2023/04/13	13.1	31.93	11	31.82	31.90	2.1	6,964	0.03%
2023/04/12	4	31.95	1	32.00	32.15	3	7,040	0.04%
2023/04/11	2	31.18	6	31.43	31.55	-4	7,057	-0.06%
2023/04/10	2	31.13	3	31.18	31.25	-1	6,968	-0.01%
2023/04/07	1	30.90	4	31.05	31.05	-3	7,014	-0.04%
2023/04/06	12	30.85	3	30.93	30.80	9	7,041	0.13%
2023/03/31	1.1	31.35	9	31.32	31.20	-7.9	7,045	-0.11%
2023/03/30	3	31.25	1	31.30	31.40	2	7,202	0.03%
2023/03/29	0	0.00	11	31.20	31.25	-11	7,308	-0.15%
2023/03/28	4.2	31.01	7	30.93	30.80	-2.8	7,399	-0.04%
2023/03/27	4	31.09	7	31.13	31.05	-3	7,492	-0.04%
2023/03/24	16.5	30.75	5	30.76	30.70	11.5	7,596	0.15%
2023/03/23	19.1	30.71	3	30.85	30.85	16.1	7,590	0.21%
2023/03/22	14	30.94	0	0.00	30.90	14	7,621	0.18%
2023/03/21	17	31.20	0	0.00	30.95	17	7,691	0.22%
2023/03/20	0	0.00	1	31.15	31.15	-1	7,700	-0.01%
2023/03/17	8.1	30.98	1	30.85	30.90	7.1	7,780	0.09%
2023/03/16	1	31.95	2	32.20	32.00	-1	7,659	-0.01%
2023/03/15	27.1	32.37	61	31.77	32.10	-34	7,697	-0.44%
2023/03/14	9	32.53	1	32.65	32.40	8	7,617	0.11%
2023/03/13	1	32.65	12	32.81	32.95	-11	7,616	-0.14%
2023/03/10	4	33.21	1	33.30	33.20	3	7,638	0.04%
2023/03/09	6	33.79	1	33.65	33.50	5	7,771	0.06%
2023/03/08	2	34.03	0	0.00	34.05	2	7,851	0.03%
2023/03/07	65	34.08	2	34.10	34.20	63	7,917	0.80%
2023/03/06	0	0.00	2	34.00	34.00	-2	7,994	-0.03%
2023/03/02	0	0.00	18	33.60	33.80	-18	8,226	-0.22%
2023/03/01	0	0.00	1	33.40	33.45	-1	8,241	-0.01%
2023/02/23	5	33.51	0	0.00	33.45	5	8,257	0.06%
2023/02/21	1	33.30	4.1	33.60	33.60	-3.1	8,485	-0.04%
2023/02/20	0	0.00	3	34.20	34.00	-3	8,682	-0.03%
2023/02/17	8.1	34.25	50	34.25	34.30	-41.9	9,622	-0.44%
2023/02/16	37	34.51	40	34.80	34.65	-3	10,137	-0.03%
2023/02/15	75.1	34.32	3	34.20	34.15	72.1	10,058	0.72%
2023/02/14	1	34.35	20	34.15	34.45	-19	9,966	-0.19%
2023/02/13	2	33.58	0	0.00	33.60	2	9,877	0.02%
2023/02/10	0	0.00	1	33.20	33.20	-1	9,839	-0.01%
2023/02/08	0	0.00	6	33.50	33.65	-6	9,816	-0.06%
2023/02/06	0.1	33.75	7	33.80	33.60	-6.9	9,740	-0.07%
2023/02/02	5	33.70	2	33.75	33.60	3	9,742	0.03%
2023/02/01	2.1	33.81	0	0.00	33.85	2.1	9,620	0.02%
2023/01/30	13	34.51	0	0.00	34.25	13	9,289	0.14%
2023/01/17	0	0.00	1	34.15	34.30	-1	9,088	-0.01%
2023/01/11	0	0.00	4	34.00	33.85	-4	9,243	-0.04%
2023/01/10	0	0.00	51	34.15	34.25	-51	9,240	-0.55%
2023/01/09	0	0.00	1	34.00	34.10	-1	9,203	-0.01%
2023/01/06	0	0.00	3	33.68	33.65	-3	9,169	-0.03%
2023/01/04	0	0.00	1	34.00	33.95	-1	9,191	-0.01%
2023/01/03	1	34.15	0	0.00	33.50	1	9,182	0.01%
2022/12/30	3	34.10	24	34.21	34.20	-21	9,130	-0.23%
2022/12/27	0	0.00	5	33.95	33.90	-5	8,975	-0.06%
2022/12/23	1	33.80	5	34.06	34.05	-4	9,116	-0.04%
2022/12/22	6	33.98	5	33.85	33.90	1	9,247	0.01%
2022/12/21	1	33.50	2	33.30	33.40	-1	9,109	-0.01%
2022/12/20	2	33.50	0	0.00	32.90	2	9,028	0.02%
2022/12/19	0	0.00	19	33.21	33.30	-19	8,954	-0.21%
2022/12/15	0	0.00	7	33.19	33.30	-7	8,812	-0.08%
2022/12/14	0	0.00	2.3	33.01	33.00	-2.3	8,796	-0.03%
2022/12/13	0	0.00	1	32.50	32.40	-1	8,773	-0.01%
2022/12/12	2	32.85	144	32.70	32.90	-142	8,656	-1.64%	大賣/鉅額交易
2022/12/09	3	33.10	10	33.10	33.05	-7	8,702	-0.08%
2022/12/08	150	33.30	8	33.06	33.40	142	8,639	1.64%	大買/鉅額交易
2022/12/06	0	0.00	46	32.56	32.30	-46	8,525	-0.54%
2022/12/05	2	32.80	11	32.63	32.55	-9	8,548	-0.11%
2022/12/02	2	32.58	0	0.00	32.55	2	8,611	0.02%
2022/12/01	0	0.00	8.1	32.63	32.60	-8.1	8,585	-0.09%
2022/11/30	2	32.35	5	32.32	32.25	-3	8,446	-0.04%
2022/11/29	3	31.88	7	31.84	32.30	-4	8,323	-0.05%
2022/11/28	5	31.34	8	31.50	31.80	-3	8,270	-0.04%
2022/11/25	3	31.73	5	31.88	31.70	-2	8,255	-0.02%
2022/11/24	5.1	31.64	9	31.67	31.60	-4	8,281	-0.05%
2022/11/22	0	0.00	1	32.35	32.35	-1	8,128	-0.01%
2022/11/21	0	0.00	43	31.96	32.20	-43	8,075	-0.53%
2022/11/18	41	32.54	7	32.20	32.35	34	8,015	0.42%
2022/11/17	0	0.00	4	32.41	32.35	-4	7,835	-0.05%
2022/11/16	16	32.08	3	32.20	32.20	13	7,714	0.17%
2022/11/15	5	32.16	41	32.38	32.85	-36	7,443	-0.48%
2022/11/14	17	30.45	28.1	31.17	31.75	-11.1	6,511	-0.17%
2022/11/11	2	28.80	8	28.78	28.90	-6	6,012	-0.10%
2022/11/10	0	0.00	3	28.60	28.35	-3	5,982	-0.05%
2022/11/09	0.2	28.55	3	28.45	28.70	-2.8	6,081	-0.05%
2022/11/08	2	28.30	2	28.45	28.35	0	6,224	0.00%
2022/11/07	0	0.00	1	28.30	28.45	-1	6,299	-0.02%
2022/11/03	5	27.87	0	0.00	27.75	5	6,373	0.08%
2022/11/02	0	0.00	10	28.13	28.20	-10	6,352	-0.16%
2022/11/01	2	27.38	9	27.87	28.05	-7	6,367	-0.11%
2022/10/31	2	27.53	0	0.00	27.25	2	6,337	0.03%
2022/10/27	6	27.75	0	0.00	27.75	6	6,384	0.09%
2022/10/25	0	0.00	7	27.85	27.50	-7	6,446	-0.11%
2022/10/21	3	27.63	0	0.00	27.60	3	6,571	0.05%
2022/10/20	0	0.00	2	28.35	28.10	-2	6,577	-0.03%
2022/10/12	6.2	27.79	0	0.00	27.85	6.2	8,092	0.08%
2022/10/11	0.2	27.32	0	0.00	27.20	0.2	8,176	0.00%
2022/10/06	3	27.90	0	0.00	27.90	3	8,139	0.04%
2022/10/03	1.2	27.82	0	0.00	27.75	1.2	8,291	0.01%
2022/09/30	2	28.70	0	0.00	28.50	2	8,389	0.02%
2022/09/29	2	28.95	8	29.70	29.60	-6	8,415	-0.07%
2022/09/28	0	0.00	1	28.10	28.05	-1	8,293	-0.01%
2022/09/27	5	28.70	0	0.00	28.75	5	8,307	0.06%
2022/09/26	2.2	28.35	0	0.00	28.30	2.2	8,345	0.03%
2022/09/23	1	28.75	0	0.00	29.05	1	8,419	0.01%
2022/09/22	2	29.25	0	0.00	29.10	2	8,454	0.02%
2022/09/20	1	29.85	1	30.50	30.50	0	8,373	0.00%
2022/09/19	0.1	29.80	0	0.00	29.65	0.1	8,327	0.00%
2022/09/14	0.5	30.15	5	30.22	30.20	-4.5	8,269	-0.05%
2022/09/13	0	0.00	3	30.43	30.35	-3	8,232	-0.04%
2022/09/08	4	28.00	4	29.03	29.10	0	8,127	0.00%
2022/09/07	4.1	27.74	2	27.90	27.75	2.1	8,038	0.03%
2022/09/06	6.1	28.04	1.2	28.15	28.20	4.9	8,023	0.06%
2022/09/02	4.1	28.70	4	28.65	28.55	0.1	8,033	0.00%
2022/09/01	6	28.62	1	29.15	29.05	5	8,016	0.06%
2022/08/31	6	28.82	0	0.00	29.00	6	7,968	0.08%
2022/08/30	1	28.80	2	28.75	28.80	-1	8,062	-0.01%
2022/08/29	16.1	28.58	0	0.00	28.55	16.1	8,047	0.20%
2022/08/26	4	29.25	0	0.00	29.25	4	8,065	0.05%
2022/08/24	6.1	28.90	0	0.00	28.95	6.1	8,162	0.07%
2022/08/23	5	28.88	0	28.95	28.95	5	8,513	0.06%
2022/08/22	2	28.85	0	0.00	28.90	2	8,550	0.02%
2022/08/19	2.1	28.95	0	0.00	29.00	2.1	8,553	0.02%
2022/08/18	0	0.00	2	29.10	29.20	-2	8,529	-0.02%
2022/08/16	2.1	29.04	1	29.05	28.75	1.1	8,460	0.01%
2022/08/15	12	29.00	0	0.00	29.10	12	8,378	0.14%
2022/08/12	1	28.20	14.1	28.36	28.40	-13.1	8,207	-0.16%
2022/08/11	0	0.00	9	28.11	28.30	-9	8,195	-0.11%
2022/08/10	0	0.00	2	27.65	27.60	-2	8,134	-0.02%
2022/08/09	0	0.00	6.4	27.43	27.50	-6.4	8,160	-0.08%
2022/08/08	0	0.00	1	27.30	27.30	-1	8,264	-0.01%
2022/08/05	4	26.75	0	0.00	26.95	4	8,380	0.05%
2022/08/04	1.1	26.40	2	26.15	26.30	-0.9	8,421	-0.01%
2022/08/03	24.2	26.56	4	26.40	26.50	20.2	8,464	0.24%
2022/08/02	6.1	26.88	0	0.00	26.85	6.1	8,437	0.07%
2022/08/01	9	27.01	0	0.00	27.05	9	8,445	0.11%
2022/07/29	37.3	26.76	0	0.00	26.80	37.3	8,488	0.44%
2022/07/28	6	27.43	0	0.00	27.35	6	8,409	0.07%
2022/07/27	6.1	27.47	5	27.42	27.55	1.1	8,366	0.01%
2022/07/26	11	27.98	3	27.77	27.85	8	8,303	0.10%
2022/07/25	31	27.59	5	27.62	27.60	26	8,244	0.32%
2022/07/22	42	27.25	61	27.29	27.50	-19	8,195	-0.23%
2022/07/21	146.6	26.02	55	25.93	26.55	91.6	7,790	1.18%	大買/
2022/07/20	3.1	27.79	234	27.78	27.70	-230.9	7,145	-3.23%	大賣/鉅額交易
2022/07/15	1.1	27.25	0	0.00	27.20	1.1	7,370	0.01%
2022/07/14	11	27.55	0	0.00	27.55	11	7,456	0.15%
2022/07/13	0	0.00	10	27.70	27.50	-10	7,467	-0.13%
2022/07/12	0	27.15	0	0.00	27.15	0	7,434	0.00%
2022/07/11	0.2	27.78	0	0.00	27.55	0.2	7,355	0.00%
2022/07/08	7	28.74	0	0.00	28.70	7	7,164	0.10%
2022/07/07	7	28.40	2	28.40	28.65	5	7,026	0.07%
2022/07/06	4	28.76	0	0.00	28.55	4	6,867	0.06%
2022/07/05	3	28.95	0.1	29.15	28.95	3	6,795	0.04%
2022/07/04	2	28.70	0.1	29.15	28.65	2	6,706	0.03%
2022/07/01	20.1	28.81	4	28.85	28.70	16.1	6,695	0.24%
2022/06/30	2.1	29.52	0	0.00	29.50	2.1	6,610	0.03%
2022/06/29	3.1	30.27	0	0.00	30.00	3.1	6,546	0.05%
2022/06/27	2	31.10	0	0.00	31.20	2	6,554	0.03%
2022/06/24	0	0.00	1.6	30.72	30.80	-1.6	6,506	-0.02%
2022/06/23	1	30.70	12	30.48	30.50	-11	6,504	-0.17%
2022/06/22	0	0.00	1.2	30.65	30.70	-1.2	6,498	-0.02%
2022/06/21	1	30.70	0	0.00	30.65	1	6,500	0.02%
2022/06/20	4.1	30.35	0	0.00	30.15	4.1	6,511	0.06%
2022/06/17	1	30.60	4	30.63	30.75	-3	6,522	-0.05%
2022/06/16	7	30.99	1	31.25	30.50	6	6,450	0.09%
2022/06/15	2	30.90	2	31.00	30.75	0	6,505	0.00%
2022/06/14	0	0.00	2.1	30.59	30.70	-2.1	6,609	-0.03%
2022/06/13	6.1	30.64	0	0.00	30.55	6.1	6,675	0.09%
2022/06/10	1.1	31.30	0	0.00	31.25	1.1	6,702	0.02%
2022/06/09	5.1	31.67	7	31.71	31.75	-1.9	6,711	-0.03%
2022/06/08	1	31.70	3	31.90	31.90	-2	6,718	-0.03%
2022/06/07	3.1	31.18	2	31.43	31.45	1.1	6,607	0.02%
2022/06/06	0	0.00	2	31.45	31.40	-2	6,581	-0.03%
2022/06/02	0.1	31.20	25	31.27	31.10	-24.9	6,702	-0.37%
2022/06/01	21.1	31.17	22	31.42	31.25	-0.9	6,852	-0.01%
2022/05/31	0	0.00	32	30.50	31.30	-32	6,787	-0.47%
2022/05/30	5	30.18	29	29.99	30.35	-24	6,424	-0.37%
2022/05/27	1	29.75	2	29.55	29.75	-1	6,405	-0.02%
2022/05/26	14	29.28	10	29.20	29.25	4	6,414	0.06%
2022/05/25	3.1	29.25	0	0.00	29.30	3.1	6,557	0.05%
2022/05/24	4.2	29.10	1	29.05	29.00	3.2	6,666	0.05%
2022/05/23	9	29.27	0	0.00	29.30	9	6,652	0.14%
2022/05/20	0	0.00	4	29.43	29.30	-4	6,682	-0.06%
2022/05/19	9.1	29.17	0	0.00	29.10	9.1	6,695	0.14%
2022/05/18	3.1	29.75	3	29.95	29.90	0.1	6,687	0.00%
2022/05/17	38	29.62	0	0.00	29.65	38	6,827	0.56%
2022/05/16	13.1	29.74	5	30.00	29.60	8.1	6,825	0.12%
2022/05/13	33.2	28.88	6	29.06	29.00	27.2	6,772	0.40%
2022/05/12	9	29.12	0	0.00	29.00	9	6,675	0.14%
2022/05/11	6.2	29.61	3	29.65	29.50	3.2	6,638	0.05%
2022/05/10	2.3	29.81	5	29.95	30.05	-2.7	6,568	-0.04%
2022/05/09	5.3	30.15	2	30.10	30.00	3.3	6,549	0.05%
2022/05/06	5	30.82	0	0.00	30.85	5	6,517	0.08%
2022/04/29	17.3	31.04	1	31.00	30.95	16.3	6,510	0.25%
2022/04/28	5.1	30.90	1	30.90	31.05	4.1	6,547	0.06%
2022/04/27	2.2	31.49	4.1	31.18	31.05	-2	6,549	-0.03%
2022/04/26	2.1	32.15	8	32.04	31.90	-5.9	6,488	-0.09%
2022/04/25	4	31.39	2	32.00	31.30	2	6,284	0.03%
2022/04/22	5	32.38	5	32.43	32.60	0	6,055	0.00%
2022/04/21	4	32.35	14	32.60	32.40	-10	5,908	-0.17%
2022/04/20	0	0.00	2	31.60	31.65	-2	5,624	-0.04%
2022/04/19	6	30.73	11	30.73	30.50	-5	5,509	-0.09%
2022/04/18	3.1	30.65	0	0.00	30.65	3.1	5,544	0.06%
2022/04/15	8	31.03	0	0.00	30.95	8	5,598	0.14%
2022/04/12	5	30.83	0	0.00	30.75	5	5,697	0.09%
2022/04/08	1	31.20	0	0.00	31.40	1	5,690	0.02%
2022/04/07	7.6	31.31	0	0.00	31.05	7.6	5,707	0.13%
2022/04/06	1	31.50	2	31.60	31.90	-1	5,645	-0.02%
2022/04/01	1.1	31.22	0	0.00	31.65	1.1	5,596	0.02%
2022/03/30	5	31.53	0	0.00	31.50	5	5,546	0.09%
2022/03/28	1	30.95	0	0.00	31.00	1	5,471	0.02%
2022/03/25	5	31.25	0	0.00	31.35	5	5,418	0.09%
2022/03/24	1	31.40	0	0.00	31.45	1	5,436	0.02%
2022/03/23	13	31.52	0	0.00	31.55	13	5,467	0.24%
2022/03/22	7	31.49	0	0.00	31.50	7	5,453	0.13%
2022/03/21	1	31.40	1	31.30	31.35	0	5,454	0.00%
2022/03/18	2	31.20	0	0.00	30.95	2	5,400	0.04%
2022/03/17	10	30.98	4	31.13	31.20	6	5,442	0.11%
2022/03/16	3	29.85	2	29.85	30.25	1	5,364	0.02%
2022/03/15	6.1	29.98	2	29.95	29.95	4.1	5,320	0.08%
2022/03/14	5	30.17	11	30.30	30.20	-6	5,336	-0.11%
2022/03/11	17	30.25	0	0.00	30.20	17	5,365	0.32%
2022/03/09	6	29.90	1.1	30.05	30.05	4.9	5,312	0.09%
2022/03/08	29.1	30.14	31	30.41	29.85	-1.9	5,272	-0.04%
2022/03/07	5.1	31.21	1	31.30	30.70	4.1	5,152	0.08%
2022/03/04	3	32.08	1	32.00	32.00	2	5,176	0.04%
2022/03/03	0.1	32.40	0	0.00	32.35	0.1	5,196	0.00%
2022/03/02	31.1	32.25	0	0.00	32.20	31.1	5,254	0.59%
2022/03/01	2	32.55	25	32.56	32.60	-23	5,214	-0.44%
2022/02/25	18.1	32.03	3	32.10	32.10	15.1	5,165	0.29%
2022/02/24	6	32.15	0	0.00	32.10	6	5,081	0.12%
2022/02/23	2	32.85	0	0.00	32.90	2	4,986	0.04%
2022/02/22	5	33.10	0	0.00	32.90	5	5,014	0.10%
2022/02/21	1	33.30	0	0.00	33.30	1	5,007	0.02%
2022/02/18	12	33.06	1	33.10	33.10	11	4,989	0.22%
2022/02/17	1	32.95	11	33.26	33.35	-10	4,966	-0.20%
2022/02/16	15	32.43	0	0.00	32.60	15	4,832	0.31%
2022/02/15	1	32.35	0	0.00	32.35	1	4,796	0.02%
2022/02/14	11.1	32.17	0	0.00	32.15	11.1	4,748	0.23%
2022/02/10	1	32.85	0	0.00	33.00	1	4,786	0.02%
2022/02/09	0	0.00	10	32.70	32.90	-10	4,780	-0.21%
2022/02/08	0	0.00	10	32.68	32.65	-10	4,819	-0.21%
2022/02/07	2	32.00	5	32.40	32.45	-3	4,811	-0.06%
2022/01/25	16	32.11	1	32.00	31.95	15	4,872	0.31%
2022/01/24	0	0.00	15	32.48	32.45	-15	4,801	-0.31%
2022/01/21	12	32.80	2	32.70	32.80	10	4,839	0.21%
2022/01/20	0	0.00	45	32.91	33.20	-45	4,784	-0.94%
2022/01/19	0	0.00	1	32.70	32.55	-1	4,851	-0.02%
2022/01/14	5	32.60	2	32.80	32.65	3	5,019	0.06%
2022/01/13	1	32.60	1	32.85	32.75	0	5,167	0.00%
2022/01/12	26.1	32.30	0	0.00	32.45	26.1	5,150	0.51%
2022/01/11	9.5	32.27	0	0.00	32.20	9.5	5,137	0.18%
2022/01/10	22.1	32.30	3	32.35	32.35	19.1	5,102	0.37%
2022/01/07	0.1	32.90	1	33.10	32.80	-1	5,069	-0.02%
2022/01/06	0	0.00	5	32.90	32.85	-5	5,035	-0.10%
2022/01/05	1	32.95	10.1	32.95	32.85	-9.1	5,068	-0.18%
2022/01/04	0	0.00	2.2	32.92	32.80	-2.2	5,129	-0.04%
2022/01/03	10.1	33.02	0	0.00	32.80	10.1	5,158	0.20%
2021/12/30	10.1	33.20	1	33.30	33.15	9.1	5,185	0.17%
2021/12/29	6	33.26	0	0.00	33.25	6	5,219	0.11%
2021/12/28	7	33.27	0	0.00	33.45	7	5,244	0.13%
2021/12/27	3	33.10	16	33.18	33.15	-13	5,277	-0.25%
2021/12/24	10	32.90	0	0.00	32.95	10	5,391	0.19%
2021/12/22	4	32.71	0	0.00	32.60	4	5,552	0.07%
2021/12/21	5	32.60	1	32.70	32.60	4	5,582	0.07%
2021/12/20	12.1	32.39	0	0.00	32.35	12.1	5,614	0.22%
2021/12/17	1	32.55	0	0.00	32.50	1	5,665	0.02%
2021/12/16	7.1	32.85	1	32.70	32.60	6.1	5,661	0.11%
2021/12/15	9.1	32.78	0	0.00	32.70	9.1	5,722	0.16%
2021/12/14	3	33.01	0	0.00	32.90	3	5,820	0.05%
2021/12/13	36	33.21	18	33.00	33.00	18	5,812	0.31%
2021/12/10	1	33.85	0	0.00	33.65	1	5,734	0.02%
2021/12/09	0	0.00	4	33.85	34.00	-4	5,751	-0.07%
2021/12/08	3	33.90	27	33.78	33.95	-24	5,866	-0.41%
2021/12/07	2	33.15	2	33.38	33.30	0	5,791	0.00%
2021/12/06	1	32.52	2	32.93	33.00	-1	5,773	-0.02%
2021/12/03	16	32.53	0	0.00	32.70	16	5,831	0.27%
2021/12/02	3	32.39	0	0.00	32.50	3	5,807	0.05%
2021/12/01	26	32.36	1	32.60	32.50	25	5,831	0.43%
2021/11/30	6.1	32.68	0	0.00	32.05	6.1	5,852	0.10%
2021/11/29	4.1	32.84	0	0.00	32.75	4.1	5,690	0.07%
2021/11/26	21	33.67	36	33.45	33.25	-15	5,718	-0.26%
2021/11/25	11	33.87	0	0.00	33.95	11	5,753	0.19%
2021/11/24	24	33.93	1	33.90	34.00	23	5,811	0.40%
2021/11/23	40	34.06	1	33.85	33.80	39	5,893	0.66%
2021/11/22	12.1	34.38	0	0.00	34.35	12.1	5,990	0.20%
2021/11/19	1.2	34.65	0	0.00	34.70	1.2	6,017	0.02%
2021/11/18	0	0.00	12	35.10	34.95	-12	6,019	-0.20%
2021/11/17	12.3	34.60	0	0.00	34.65	12.3	6,003	0.20%
2021/11/16	3.1	34.67	5	34.70	34.85	-1.9	6,028	-0.03%
2021/11/15	9	34.82	37.1	34.80	34.75	-28.1	6,128	-0.46%
2021/11/12	22	34.35	0	0.00	34.40	22	6,149	0.36%
2021/11/11	0.1	34.75	0	0.00	34.50	0.1	6,225	0.00%
2021/11/10	0.1	34.85	0	0.00	34.75	0.1	6,296	0.00%
2021/11/09	3	34.43	0.7	34.65	34.90	2.3	6,339	0.04%
2021/11/08	29	34.10	26	33.94	34.20	3	6,278	0.05%
2021/11/05	34.1	33.64	5	33.85	33.75	29.1	6,333	0.46%
2021/11/04	11.1	33.87	23	34.26	33.85	-12	6,327	-0.19%
2021/11/03	13.4	33.89	0	0.00	33.95	13.4	6,353	0.21%
2021/11/02	26.1	33.73	7	33.95	33.85	19.1	6,346	0.30%
2021/11/01	1	34.10	6	34.38	34.40	-5	6,256	-0.08%
2021/10/29	22	34.23	2	34.25	34.10	20	6,284	0.32%
2021/10/28	17.1	34.81	2	35.08	34.60	15.1	6,258	0.24%
2021/10/27	9	35.21	5	35.34	35.10	4	6,254	0.06%
2021/10/26	5.1	34.63	9.5	34.67	35.00	-4.4	6,157	-0.07%
2021/10/22	3.1	33.78	1	33.80	33.70	2.1	6,100	0.03%
2021/10/21	2.2	33.99	3	33.95	34.00	-0.8	6,060	-0.01%
2021/10/20	2.1	33.50	1	33.55	33.55	1.1	5,915	0.02%
2021/10/19	7.1	33.50	0	0.00	33.30	7.1	5,954	0.12%
2021/10/18	2	33.18	1	33.40	33.20	1	6,043	0.02%
2021/10/15	0	0.00	32	33.21	33.20	-32	6,101	-0.52%
2021/10/14	1	32.60	0	0.00	32.60	1	6,138	0.02%
2021/10/13	0	0.00	6	32.75	32.35	-6	6,277	-0.10%
2021/10/12	48	32.30	5	32.45	32.40	43	6,313	0.68%
2021/10/08	17	32.94	0	0.00	32.90	17	6,333	0.27%
2021/10/06	3	32.75	0	0.00	32.60	3	6,504	0.05%
2021/10/05	4	32.94	1	32.90	32.90	3	6,602	0.05%
2021/10/01	3	32.93	0	0.00	33.05	3	6,872	0.04%
2021/09/29	9	33.22	7	33.48	33.45	2	6,945	0.03%
2021/09/28	3	33.53	4	33.68	33.60	-1	6,978	-0.01%
2021/09/27	4	33.78	1	33.75	33.80	3	7,058	0.04%
2021/09/24	5	33.92	3	33.80	33.70	2	7,367	0.03%
2021/09/22	34	33.28	3	33.00	33.00	31	7,854	0.39%
2021/09/17	6	33.98	1	34.10	34.10	5	7,993	0.06%
2021/09/16	5.1	33.49	0	0.00	33.75	5.1	8,017	0.06%
2021/09/15	2	33.55	2	33.45	33.70	0	8,062	0.00%
2021/09/14	2.1	33.98	3	34.07	33.95	-0.9	8,094	-0.01%
2021/09/13	8	33.46	11	33.98	34.05	-3	8,094	-0.04%
2021/09/10	2	32.70	33	32.67	32.80	-31	8,056	-0.38%
2021/09/09	3	32.03	0	0.00	32.50	3	8,238	0.04%
2021/09/08	8	32.11	0	0.00	31.95	8	8,235	0.10%
2021/09/07	0	0.00	2	32.30	32.35	-2	8,257	-0.02%
2021/09/06	16	32.43	0	0.00	32.35	16	8,323	0.19%
2021/09/03	6	32.70	1	32.75	32.75	5	8,440	0.06%
2021/09/02	8	32.53	0	32.65	32.55	8	8,444	0.09%
2021/09/01	10	32.75	0	33.00	32.95	10	8,526	0.12%
2021/08/31	1	32.35	1	32.50	32.95	0	8,590	0.00%
2021/08/30	6	32.37	0	0.00	32.60	6	8,772	0.07%
2021/08/27	8	31.83	5	32.20	32.35	3	9,011	0.03%
2021/08/26	10	32.21	0	0.00	31.95	10	9,168	0.11%
2021/08/25	3	32.50	1	32.70	32.75	2	9,145	0.02%
2021/08/24	0.1	32.45	0	0.00	32.70	0.1	9,257	0.00%
2021/08/23	0	0.00	1	32.55	32.50	-1	9,611	-0.01%
2021/08/19	0.1	33.00	1	32.62	32.50	-0.9	10,201	-0.01%
2021/08/18	2	33.25	0.6	32.43	33.30	1.4	10,372	0.01%
2021/08/17	4	32.93	0	0.00	32.70	4	10,588	0.04%
2021/08/16	4	33.61	1	33.50	33.60	3	10,836	0.03%
2021/08/13	8	33.76	9	33.89	33.80	-1	10,948	-0.01%
2021/08/12	6	34.27	2	34.25	34.60	4	11,138	0.04%
2021/08/11	1	34.45	2	34.50	34.65	-1	11,415	-0.01%
2021/08/10	2	34.65	0	0.00	34.60	2	11,612	0.02%
2021/08/09	1	34.90	0	0.00	35.15	1	11,826	0.01%
2021/08/06	1.1	35.36	0	0.00	35.20	1.1	11,905	0.01%
2021/08/05	1	35.30	2	35.43	35.50	-1	12,095	-0.01%
2021/08/04	0.6	35.25	1.4	35.48	35.45	-0.8	12,405	-0.01%
2021/08/03	2	35.15	0	0.00	35.20	2	12,515	0.02%
2021/08/02	6	35.09	2	35.38	35.50	4	12,561	0.03%
2021/07/30	0.4	35.50	1.1	35.48	35.30	-0.7	12,576	-0.01%
2021/07/28	1	35.00	1	35.00	35.25	0	12,667	0.00%
2021/07/27	1	36.05	4.3	35.66	35.80	-3.3	12,822	-0.03%
2021/07/26	8	35.60	1.1	35.65	35.65	6.9	13,103	0.05%
2021/07/23	8	35.79	1	36.30	35.80	7	13,342	0.05%
2021/07/22	3	35.58	1.2	35.70	35.80	1.8	13,710	0.01%
2021/07/21	2	36.20	7	35.85	35.90	-5	13,726	-0.04%
2021/07/20	4.6	36.47	8	36.45	36.35	-3.4	13,723	-0.02%
2021/07/19	10	37.13	2	37.00	37.05	8	13,748	0.06%
2021/07/16	0	0.00	38	37.51	37.70	-38	13,846	-0.27%
2021/07/15	5	37.20	0.4	37.53	37.50	4.6	13,853	0.03%
2021/07/14	2	37.75	7	37.40	37.15	-5	13,869	-0.04%
2021/07/13	16	38.11	3.5	38.19	38.15	12.5	13,985	0.09%
2021/07/12	19.3	38.44	4	38.43	38.60	15.3	14,026	0.11%
2021/07/09	2.6	38.19	10	38.42	38.75	-7.4	14,034	-0.05%
2021/07/08	10	38.06	4	38.41	38.15	6	14,000	0.04%
2021/07/07	11	37.88	14	38.00	37.90	-3	14,048	-0.02%
2021/07/06	6	37.85	7	37.95	38.05	-1	13,988	-0.01%
2021/07/05	3	38.02	10	37.98	38.05	-7	14,059	-0.05%
2021/07/02	2	38.18	0	0.00	38.10	2	13,988	0.01%
2021/07/01	21	39.41	9	39.29	38.55	12	13,949	0.09%
2021/06/30	12	39.13	24	38.90	39.30	-12	13,720	-0.09%
2021/06/29	1	37.55	14	37.63	37.65	-13	13,289	-0.10%
2021/06/28	4	38.43	6.1	38.38	38.15	-2.1	13,265	-0.02%
2021/06/25	1	37.50	4.6	37.59	37.55	-3.6	13,125	-0.03%
2021/06/24	1	37.05	2	37.00	36.85	-1	13,099	-0.01%
2021/06/23	3	36.70	1	36.80	36.70	2	13,266	0.02%
2021/06/22	3	36.38	6	36.42	36.40	-3	13,272	-0.02%
2021/06/21	11	35.77	7	35.86	35.90	4	13,422	0.03%
2021/06/18	7	36.61	2	36.53	36.25	5	13,354	0.04%
2021/06/16	1	36.30	1	36.55	36.50	0	13,502	0.00%
2021/06/15	2.1	36.41	12	36.45	36.40	-9.9	13,571	-0.07%
2021/06/11	3	37.05	1	37.05	36.90	2	13,716	0.01%
2021/06/09	8	37.86	6	37.66	37.35	2	13,743	0.01%
2021/06/08	22	38.84	21	38.40	38.35	1	13,778	0.01%
2021/06/07	1	38.90	2	38.30	39.00	-1	14,019	-0.01%
2021/06/04	20	38.58	13	38.81	38.05	7	13,859	0.05%
2021/06/03	1.4	38.29	9	38.12	38.50	-7.6	13,728	-0.06%
2021/06/02	8	37.71	8	37.73	37.85	0	13,682	0.00%
2021/06/01	4	37.20	11	37.59	37.80	-7	13,625	-0.05%
2021/05/31	15	37.15	33.5	37.24	37.65	-18.5	13,578	-0.14%
2021/05/28	6	38.15	113	38.27	38.25	-107	13,299	-0.80%	大賣/鉅額交易
2021/05/27	20.1	38.21	165	37.81	38.35	-144.9	13,175	-1.10%	大賣/鉅額交易
2021/05/26	12	37.69	166	37.37	37.80	-154	12,960	-1.19%	大賣/鉅額交易
2021/05/25	35	37.53	48	37.09	37.00	-13	12,783	-0.10%
2021/05/24	13	37.07	17	36.73	36.80	-4	12,634	-0.03%
2021/05/21	39	36.07	80.1	35.85	36.10	-41.1	12,440	-0.33%
2021/05/20	33	35.45	23	35.55	35.70	10	12,310	0.08%
2021/05/19	55	35.13	86	35.09	35.35	-31	12,171	-0.25%
2021/05/18	41	33.65	36	33.81	34.25	5	11,971	0.04%
2021/05/17	33	32.13	19	31.81	31.65	14	11,800	0.12%
2021/05/14	3	31.67	2	31.35	31.50	1	11,559	0.01%
2021/05/13	12.1	30.67	7	30.29	30.70	5.1	11,453	0.04%
2021/05/12	29.1	31.25	8	31.31	30.85	21.1	11,283	0.19%
2021/05/11	8.1	33.68	20	34.69	33.65	-11.9	11,051	-0.11%
2021/05/10	2	35.00	2	34.95	35.00	0	10,948	0.00%
2021/05/07	3	34.08	1	33.85	34.20	2	10,994	0.02%
2021/05/05	1	33.70	1	33.85	33.45	0	11,029	0.00%
2021/05/04	22.4	33.86	33	33.44	33.05	-10.6	11,013	-0.10%
2021/05/03	12	34.56	36	34.84	34.90	-24	10,788	-0.22%
2021/04/29	16	36.10	79	36.18	35.60	-63	10,561	-0.60%
2021/04/28	4	36.73	22	36.95	37.50	-18	10,340	-0.17%
2021/04/27	0.1	35.40	1	36.05	35.85	-0.9	10,164	-0.01%
2021/04/26	0	0.00	5	35.08	35.20	-5	10,130	-0.05%
2021/04/23	0	0.00	13	35.07	35.00	-13	10,138	-0.13%
2021/04/22	11.1	35.82	32.5	35.63	35.00	-21.4	10,142	-0.21%
2021/04/21	12.1	36.21	0	0.00	36.25	12.1	10,063	0.12%
2021/04/20	2	36.08	23.1	36.43	36.50	-21.1	10,093	-0.21%
2021/04/19	40	36.11	13	36.15	36.15	27	10,331	0.26%
2021/04/16	10.6	35.29	4	35.11	35.40	6.6	10,404	0.06%
2021/04/15	1	34.25	4	34.91	34.50	-3	10,405	-0.03%
2021/04/14	11	34.27	50	34.25	34.10	-39	10,344	-0.38%
2021/04/13	6	34.83	23	34.78	34.25	-17	10,358	-0.16%
2021/04/12	1	34.05	2	34.35	34.35	-1	10,205	-0.01%
2021/04/09	3	33.97	5	34.07	34.15	-2	10,219	-0.02%
2021/04/08	4.4	33.34	1	33.40	33.50	3.4	10,166	0.03%
2021/04/07	0	0.00	9	33.41	33.55	-9	10,223	-0.09%
2021/04/06	0.3	33.70	1	33.65	33.40	-0.7	10,212	-0.01%
2021/04/01	2	33.15	5	33.00	33.15	-3	10,136	-0.03%
2021/03/31	1	32.95	4	33.08	33.00	-3	10,091	-0.03%
2021/03/30	1	33.15	19	33.13	33.10	-18	9,992	-0.18%
2021/03/29	8	32.98	4	33.04	33.10	4	10,029	0.04%
2021/03/26	0.1	32.90	12	32.88	32.95	-11.9	10,034	-0.12%
2021/03/25	0	0.00	1	32.20	32.30	-1	9,869	-0.01%
2021/03/24	13.3	31.84	7	32.34	31.85	6.3	9,895	0.06%
2021/03/23	3	32.35	25	32.65	32.35	-22	9,807	-0.22%
2021/03/22	1	32.15	0	0.00	32.30	1	10,024	0.01%
2021/03/19	5	32.42	20	32.22	32.50	-15	10,043	-0.15%
2021/03/18	2	33.00	3	33.05	33.10	-1	9,850	-0.01%
2021/03/17	21.5	32.91	16	32.98	32.95	5.5	9,958	0.06%
2021/03/16	36	32.80	10	32.41	32.75	26	10,270	0.25%
2021/03/15	3	32.27	1	32.30	32.30	2	10,274	0.02%
2021/03/12	3	31.90	10	31.98	32.15	-7	10,378	-0.07%
2021/03/11	16	32.14	107	32.27	32.25	-91	10,357	-0.88%	大賣/
2021/03/10	1	31.20	0	0.00	31.00	1	10,132	0.01%
2021/03/09	2	30.75	13	30.90	31.10	-11	10,283	-0.11%
2021/03/08	3	30.55	13	30.87	30.50	-10	10,323	-0.10%
2021/03/05	3	30.30	33	30.44	30.50	-30	10,312	-0.29%
2021/03/04	5	30.40	2	30.30	30.40	3	10,968	0.03%
2021/03/03	1	30.30	7.8	30.35	30.30	-6.8	11,056	-0.06%
2021/03/02	1	30.20	9	30.24	29.80	-8	11,088	-0.07%
2021/02/26	5	30.22	7	30.20	30.20	-2	11,149	-0.02%
2021/02/25	0	0.00	15	30.72	30.70	-15	11,298	-0.13%
2021/02/24	18.2	30.44	109	30.50	30.35	-90.8	11,589	-0.78%	大賣/
2021/02/23	85.4	30.25	8	30.15	30.30	77.4	11,911	0.65%
2021/02/22	12	29.67	0	0.00	29.65	12	12,299	0.10%
2021/02/19	32	29.31	0	0.00	29.50	32	12,681	0.25%
2021/02/18	5	29.58	0	0.00	29.55	5	13,063	0.04%
2021/02/17	3	29.17	4	29.23	29.05	-1	13,357	-0.01%
2021/02/05	28	28.55	2	28.58	28.80	26	13,536	0.19%
2021/02/04	0	0.00	1	28.80	28.75	-1	13,836	-0.01%
2021/02/03	6	29.18	8	29.00	29.00	-2	14,616	-0.01%
2021/02/02	11	29.15	1	28.95	29.30	10	15,489	0.06%
2021/02/01	1	28.70	0	0.00	28.70	1	15,472	0.01%
2021/01/29	25	28.45	15	28.05	28.00	10	15,437	0.06%
2021/01/28	10	28.78	0	0.00	28.85	10	15,340	0.07%
2021/01/27	10	29.15	2	29.05	28.75	8	15,262	0.05%
2021/01/26	7	28.67	2	28.80	28.90	5	15,242	0.03%
2021/01/25	1	28.60	3	28.67	28.70	-2	15,197	-0.01%
2021/01/22	1.1	28.55	1	28.60	28.50	0.1	15,340	0.00%
2021/01/21	1.4	28.46	7	28.49	28.45	-5.6	15,323	-0.04%
2021/01/20	8	28.41	41	28.11	28.25	-33	15,336	-0.22%
2021/01/19	2	29.15	35	29.15	29.10	-33	15,105	-0.22%
2021/01/18	446.1	28.95	13	29.06	29.20	433.1	15,069	2.87%	大買/鉅額交易
2021/01/15	1	29.40	39	29.37	29.30	-38	15,015	-0.25%
2021/01/14	3	29.05	0	0.00	29.05	3	15,025	0.02%
2021/01/13	12.1	29.39	5	29.44	29.50	7.1	14,944	0.05%
2021/01/12	71	29.10	15	29.10	29.05	56	14,870	0.38%
2021/01/11	6	30.27	15	30.32	30.20	-9	14,524	-0.06%
2021/01/08	5	30.70	3	30.60	31.00	2	14,350	0.01%
2021/01/06	9	30.96	5	30.54	30.75	4	14,119	0.03%
2021/01/05	2	31.25	4	31.40	31.30	-2	13,963	-0.01%
2021/01/04	0	0.00	14	31.46	31.45	-14	14,069	-0.10%
2020/12/31	0	0.00	5	31.20	31.40	-5	14,003	-0.04%
2020/12/30	2	31.10	2	31.35	31.40	0	13,899	0.00%
2020/12/29	1	31.00	69	31.01	31.05	-68	13,864	-0.49%
2020/12/28	3	30.73	3	30.85	30.90	0	13,862	0.00%
2020/12/25	2	30.65	3	30.73	30.75	-1	13,877	-0.01%
2020/12/24	4	30.69	12	30.76	30.55	-8	13,863	-0.06%
2020/12/23	3.4	30.48	3	30.58	30.55	0.4	13,884	0.00%
2020/12/22	2	30.80	6	30.76	30.65	-4	13,894	-0.03%
2020/12/21	1	31.10	25	31.07	31.30	-24	13,931	-0.17%
2020/12/18	6	31.09	7	31.08	30.95	-1	13,927	-0.01%
2020/12/17	6	31.47	28	31.45	31.25	-22	13,906	-0.16%
2020/12/16	10	31.75	3	31.80	31.55	7	13,827	0.05%
2020/12/15	1	31.05	8	30.95	31.15	-7	13,600	-0.05%
2020/12/14	1	31.00	1	31.00	30.95	0	13,489	0.00%
2020/12/11	17	31.13	9	31.38	31.30	8	13,480	0.06%
2020/12/10	99	32.17	33.1	32.01	31.95	65.9	13,240	0.50%
2020/12/09	10	31.45	9	31.26	31.35	1	12,738	0.01%
2020/12/08	4	31.59	11	31.42	31.35	-7	12,666	-0.06%
2020/12/07	12	30.86	1	31.25	31.10	11	12,545	0.09%
2020/12/04	10.1	31.28	4	31.31	31.25	6.1	12,476	0.05%
2020/12/03	11	31.13	11	31.40	31.45	0	12,348	0.00%
2020/12/02	6	30.73	4	30.74	31.00	2	12,121	0.02%
2020/12/01	8	31.00	2	30.85	31.00	6	12,023	0.05%
2020/11/30	19	31.24	20	31.48	31.25	-1	11,925	-0.01%
2020/11/27	7	30.61	19.5	30.83	30.80	-12.5	11,275	-0.11%
2020/11/26	43.1	31.13	23.5	31.21	31.10	19.6	11,164	0.18%
2020/11/25	2	31.25	18	31.24	31.40	-16	11,203	-0.14%
2020/11/24	45.5	30.94	46	30.98	30.80	-0.5	11,101	0.00%
2020/11/23	15.2	31.56	644	31.50	31.55	-628.8	10,777	-5.83%	大賣/鉅額交易
2020/11/20	20	31.30	15	31.61	31.90	5	10,402	0.05%
2020/11/19	27	31.18	25	31.02	31.00	2	10,081	0.02%
2020/11/18	4.6	30.71	42	30.87	31.00	-37.4	9,627	-0.39%
2020/11/17	614	30.26	20	30.15	29.90	594	9,291	6.39%	大買/鉅額交易
2020/11/16	6	28.99	45	29.39	29.50	-39	9,028	-0.43%
2020/11/13	18	28.98	4.9	28.97	28.95	13.1	8,865	0.15%
2020/11/12	12.5	28.57	36	28.63	28.55	-23.5	8,734	-0.27%
2020/11/11	40	28.62	45	28.64	28.90	-5	8,622	-0.06%
2020/11/10	64	27.03	40	27.35	27.70	24	7,857	0.31%
2020/11/09	0.1	26.10	7	26.15	26.15	-6.9	7,005	-0.10%
2020/11/06	0.1	25.95	0	0.00	25.85	0.1	7,014	0.00%
2020/11/05	1.1	25.63	3	25.73	25.60	-1.9	7,084	-0.03%
2020/11/04	0.1	25.60	2	25.58	25.50	-1.9	7,216	-0.03%
2020/11/03	2.2	25.40	3	25.52	25.55	-0.8	7,313	-0.01%
2020/11/02	2	25.15	0	0.00	25.45	2	7,377	0.03%
2020/10/30	18	25.36	1	25.50	25.20	17	7,507	0.23%
2020/10/29	9	25.71	1	25.85	25.70	8	7,431	0.11%
2020/10/28	15	25.97	0	0.00	26.05	15	7,456	0.20%
2020/10/27	2.2	26.32	1	26.50	26.25	1.2	7,511	0.02%
2020/10/26	4	26.40	0	0.00	26.50	4	7,604	0.05%
2020/10/23	1	26.55	7	26.52	26.60	-6	7,856	-0.08%
2020/10/22	0	0.00	4	26.25	26.20	-4	8,254	-0.05%
2020/10/21	16	25.93	0	0.00	25.90	16	8,813	0.18%
2020/10/20	5	26.00	1	25.90	26.00	4	8,924	0.04%
2020/10/19	1	25.95	0	0.00	25.95	1	9,052	0.01%
2020/10/16	4	26.13	0	0.00	25.95	4	9,119	0.04%
2020/10/15	3	26.32	0	0.00	26.25	3	9,184	0.03%
2020/10/14	14	26.59	2	26.75	26.55	12	9,292	0.13%
2020/10/13	2	26.50	0	0.00	26.60	2	9,822	0.02%
2020/10/12	3	26.43	1	26.25	26.65	2	10,302	0.02%
2020/10/07	4	26.86	0	0.00	26.85	4	10,332	0.04%
2020/10/06	1	27.10	8	27.01	27.15	-7	10,366	-0.07%
2020/10/05	1	26.65	5	26.72	26.75	-4	10,469	-0.04%
2020/09/30	2	26.20	2	26.33	26.15	0	10,502	0.00%
2020/09/29	1	26.35	5	26.26	26.20	-4	10,542	-0.04%
2020/09/28	4	25.99	36	26.00	26.10	-32	10,654	-0.30%
2020/09/25	46	25.73	2	25.90	25.60	44	10,677	0.41%
2020/09/24	6	26.11	1	26.20	26.05	5	10,601	0.05%
2020/09/23	9	26.62	0	0.00	26.65	9	10,526	0.09%
2020/09/22	0	0.00	6	26.89	26.80	-6	10,633	-0.06%
2020/09/21	0	0.00	2	27.25	27.20	-2	10,631	-0.02%
2020/09/18	1	27.10	0	0.00	27.00	1	10,711	0.01%
2020/09/17	2	27.03	0	0.00	27.10	2	10,712	0.02%
2020/09/16	6	27.08	0	0.00	27.00	6	10,798	0.06%
2020/09/15	1	26.95	9	27.16	27.25	-8	10,878	-0.07%
2020/09/14	1	26.95	0	0.00	26.95	1	11,352	0.01%
2020/09/11	6	26.89	8	26.91	27.00	-2	11,406	-0.02%
2020/09/10	25	27.06	1	27.15	27.10	24	11,392	0.21%
2020/09/09	19	26.97	0	0.00	27.30	19	11,398	0.17%
2020/09/08	0	0.00	2	27.15	27.20	-2	11,452	-0.02%
2020/09/04	6	27.13	4	27.05	27.25	2	11,760	0.02%
2020/09/03	4	27.46	1	27.70	27.35	3	11,737	0.03%
2020/09/02	14	27.52	5	27.30	27.55	9	11,788	0.08%
2020/09/01	2	27.48	2	27.68	27.65	0	11,929	0.00%
2020/08/31	1	27.95	2	28.05	27.70	-1	11,987	-0.01%
2020/08/28	3	27.93	2	28.03	27.90	1	11,910	0.01%
2020/08/27	4	27.74	1	27.75	27.75	3	12,026	0.02%
2020/08/25	4	28.01	8	27.99	27.85	-4	12,456	-0.03%
2020/08/24	13	27.35	11	27.36	27.55	2	12,643	0.02%
2020/08/21	18	26.90	4	26.90	26.85	14	13,102	0.11%
2020/08/20	39	26.69	0	0.00	26.70	39	13,735	0.28%
2020/08/19	20	27.53	4	27.55	27.30	16	14,117	0.11%
2020/08/18	7	28.34	3	28.25	28.05	4	13,993	0.03%
2020/08/17	2	28.88	23	28.74	28.75	-21	14,127	-0.15%
2020/08/13	7	27.79	78	28.02	27.85	-71	14,229	-0.50%
2020/08/12	1	28.00	31	27.80	27.90	-30	14,371	-0.21%
2020/08/11	0	0.00	13	28.37	28.25	-13	14,358	-0.09%
2020/08/10	22	28.63	2	28.70	28.45	20	14,356	0.14%
2020/08/07	5	27.92	2	28.03	27.95	3	14,409	0.02%
2020/08/06	4	27.81	4	28.05	27.75	0	14,389	0.00%
2020/08/05	23	27.37	13	27.49	27.65	10	14,422	0.07%
2020/08/04	1	26.75	5	26.60	27.10	-4	14,453	-0.03%
2020/08/03	13	26.55	7	26.72	26.45	6	14,621	0.04%
2020/07/31	7	26.61	11	26.70	26.55	-4	14,618	-0.03%
2020/07/30	16	26.17	0	0.00	26.45	16	14,656	0.11%
2020/07/29	48	25.92	27	26.09	26.10	21	14,649	0.14%
2020/07/28	95	26.83	10	26.76	26.50	85	14,507	0.59%
2020/07/27	72	27.58	26	27.92	27.00	46	14,324	0.32%
2020/07/24	29	29.31	3	29.42	29.30	26	13,863	0.19%
2020/07/23	27	29.98	1	30.00	30.00	26	13,831	0.19%
2020/07/22	5	29.75	2	29.80	29.85	3	13,793	0.02%
2020/07/21	9	29.43	1	29.45	29.45	8	13,754	0.06%
2020/07/20	5	29.40	0	0.00	29.50	5	13,691	0.04%
2020/07/17	16	30.09	20	30.56	29.70	-4	13,678	-0.03%
2020/07/16	38	29.90	43	29.72	29.95	-5	13,319	-0.04%
2020/07/15	10	28.60	5	28.66	28.70	5	12,869	0.04%
2020/07/14	4	28.50	2	28.60	28.35	2	12,851	0.02%
2020/07/13	9	28.73	3	28.78	28.75	6	12,864	0.05%
2020/07/10	15	28.65	14	28.85	28.30	1	12,950	0.01%
2020/07/09	1	29.00	39	29.09	28.95	-38	12,859	-0.30%
2020/07/08	3	29.00	8	28.95	28.95	-5	12,805	-0.04%
2020/07/07	0	0.00	3	29.15	29.15	-3	12,773	-0.02%
2020/07/06	5	29.09	2	29.08	29.05	3	12,761	0.02%
2020/07/03	35	29.00	1	29.00	29.00	34	12,833	0.26%
2020/07/02	13	28.76	0	0.00	29.10	13	12,958	0.10%
2020/07/01	11	28.71	2	28.80	28.75	9	13,069	0.07%
2020/06/30	2	28.80	0	0.00	28.80	2	13,043	0.02%
2020/06/29	9	28.46	1	28.45	28.50	8	13,132	0.06%
2020/06/24	8	29.01	15	29.00	28.95	-7	13,135	-0.05%
2020/06/23	4	29.06	4	29.13	29.10	0	13,239	0.00%
2020/06/22	0	0.00	4	29.10	29.00	-4	13,282	-0.03%
2020/06/19	16	28.98	13	28.96	28.50	3	13,298	0.02%
2020/06/18	10	28.81	0	0.00	28.75	10	12,899	0.08%
2020/06/16	1	28.55	1	29.00	29.05	0	13,131	0.00%
2020/06/15	24	28.62	23	28.41	28.30	1	13,300	0.01%
2020/06/12	27	28.57	26	28.59	28.90	1	13,353	0.01%
2020/06/11	27	29.75	2	29.85	29.35	25	13,386	0.19%
2020/06/10	5	30.14	9	30.10	30.25	-4	13,319	-0.03%
2020/06/09	75	30.23	13.3	30.21	30.25	61.7	13,570	0.45%
2020/06/08	15	30.01	27	30.09	30.40	-12	13,595	-0.09%
2020/06/05	28	30.12	40	30.15	30.20	-12	13,451	-0.09%
2020/06/04	25	30.01	4	30.11	30.15	21	13,406	0.16%
2020/06/03	19	30.06	4	30.05	30.10	15	13,426	0.11%
2020/06/02	16	29.40	2	29.50	29.40	14	13,323	0.11%
2020/06/01	12	29.48	28	29.50	29.40	-16	12,974	-0.12%
2020/05/29	5	29.02	4	28.98	29.55	1	12,915	0.01%
2020/05/28	15	29.23	28	29.14	29.00	-13	12,634	-0.10%
2020/05/27	47	29.86	29	30.19	29.65	18	12,217	0.15%
2020/05/26	14.3	29.09	74	28.75	29.60	-59.7	11,611	-0.51%
2020/05/25	12	27.42	13	27.21	27.50	-1	11,047	-0.01%
2020/05/22	39	27.70	9	27.98	27.50	30	10,984	0.27%
2020/05/21	33	27.77	41	28.27	28.45	-8	10,759	-0.07%
2020/05/20	0	0.00	8	27.28	27.40	-8	10,483	-0.08%
2020/05/19	8	27.08	10	27.28	27.45	-2	10,489	-0.02%
2020/05/18	7	26.76	2	26.70	26.70	5	10,325	0.05%
2020/05/15	0	0.00	7	26.94	26.65	-7	10,262	-0.07%
2020/05/14	28	26.94	3	26.92	26.95	25	10,183	0.25%
2020/05/13	36	27.56	2	27.55	27.55	34	10,022	0.34%
2020/05/12	29	27.87	2	27.95	27.75	27	9,962	0.27%
2020/05/11	15	28.30	35	28.18	28.10	-20	9,872	-0.20%
2020/05/08	19	27.82	29	28.39	27.75	-10	9,706	-0.10%
2020/05/07	27	27.16	4	27.35	27.35	23	9,495	0.24%
2020/05/06	47	27.37	4	27.38	27.30	43	9,474	0.45%
2020/05/05	11	27.97	0	0.00	27.90	11	9,376	0.12%
2020/05/04	23	27.86	4	27.83	28.10	19	9,382	0.20%
2020/04/30	36	27.94	34	28.08	28.20	2	9,314	0.02%
2020/04/29	8	27.53	53	27.34	27.85	-45	9,177	-0.49%
2020/04/28	41	27.48	36	27.51	27.20	5	9,097	0.05%
2020/04/27	3	27.52	29	27.85	27.80	-26	9,200	-0.28%
2020/04/24	20	26.60	7	26.76	26.60	13	9,080	0.14%
2020/04/23	3	26.90	26	27.03	26.80	-23	9,016	-0.26%
2020/04/22	9	26.42	11	26.55	26.95	-2	8,917	-0.02%
2020/04/21	33	27.78	8	27.66	27.30	25	8,813	0.28%
2020/04/20	5	28.80	2	28.90	28.90	3	8,633	0.03%
2020/04/17	8	28.61	3	28.92	28.55	5	8,610	0.06%
2020/04/16	11	28.86	0	0.00	28.80	11	8,515	0.13%
2020/04/15	12	29.25	6	29.26	29.50	6	8,415	0.07%
2020/04/14	28	28.48	7	28.11	28.80	21	8,310	0.25%
2020/04/13	7	27.85	5	28.00	27.90	2	8,254	0.02%
2020/04/10	9	27.99	4	28.10	28.10	5	8,227	0.06%
2020/04/09	7	27.81	8	27.97	28.00	-1	8,183	-0.01%
2020/04/08	16	27.07	2	27.25	27.30	14	8,102	0.17%
2020/04/07	0	0.00	15	27.07	26.90	-15	7,955	-0.19%
2020/04/06	9	26.29	0	0.00	26.30	9	7,780	0.12%
2020/04/01	5	26.05	1	25.75	26.20	4	7,564	0.05%
2020/03/31	8	26.49	1	26.75	25.65	7	7,418	0.09%
2020/03/30	6	26.28	4	26.21	26.40	2	7,222	0.03%
2020/03/27	6	26.54	7	26.56	26.50	-1	7,103	-0.01%
2020/03/26	7	25.54	5	26.00	25.75	2	7,008	0.03%
2020/03/25	29	25.25	11	25.51	25.20	18	6,976	0.26%
2020/03/24	6	24.04	4	24.49	24.05	2	6,844	0.03%
2020/03/23	5	23.18	6	23.52	23.00	-1	6,793	-0.01%
2020/03/20	124	24.47	9	24.61	23.35	115	6,717	1.71%	大買/鉅額交易
2020/03/19	18	23.15	8.9	23.82	22.90	9.1	6,479	0.14%
2020/03/18	14	25.92	3	25.70	25.40	11	6,255	0.18%
2020/03/17	11	26.93	0	0.00	26.50	11	6,094	0.18%
2020/03/16	16	27.87	0	0.00	27.40	16	5,901	0.27%
2020/03/13	27	27.55	67	27.52	28.30	-40	5,764	-0.69%
2020/03/12	31	30.24	13	30.17	30.05	18	5,442	0.33%
2020/03/11	3	31.87	3	32.05	31.95	0	5,292	0.00%
2020/03/10	11	31.73	6	32.07	31.75	5	5,237	0.10%
2020/03/09	15	32.38	1	32.10	32.05	14	5,207	0.27%
2020/03/06	17	33.48	0	0.00	33.10	17	5,101	0.33%
2020/03/04	8	34.23	20	34.33	34.10	-12	5,116	-0.23%
2020/03/03	5	33.49	1	33.50	33.30	4	5,049	0.08%
2020/03/02	22	33.06	2	33.55	33.05	20	5,006	0.40%
2020/02/27	5	33.89	0	0.00	34.10	5	5,091	0.10%
2020/02/26	6	34.11	5.2	34.10	34.05	0.8	4,993	0.02%
2020/02/25	4	34.45	1	34.90	34.45	3	4,975	0.06%
2020/02/24	4	34.60	1	34.75	34.50	3	4,970	0.06%
2020/02/21	1	35.00	0	0.00	35.00	1	4,937	0.02%
2020/02/20	2	34.95	0	0.00	35.00	2	4,988	0.04%
2020/02/19	1	35.60	3	35.55	35.55	-2	5,048	-0.04%
2020/02/17	0	0.00	1	35.05	35.05	-1	5,289	-0.02%
2020/02/13	6	35.00	31	35.15	35.00	-25	5,290	-0.47%
2020/02/12	14	35.06	2	35.10	34.90	12	5,297	0.23%
2020/02/11	1	34.95	0	0.00	34.85	1	5,271	0.02%
2020/02/07	27	34.82	0	0.00	34.80	27	5,257	0.51%
2020/02/06	1	34.55	13	34.78	35.25	-12	5,250	-0.23%
2020/02/05	14	34.65	13	34.72	34.55	1	5,262	0.02%
2020/02/04	8	34.89	0	0.00	34.90	8	5,275	0.15%
2020/02/03	2	33.90	23	33.88	34.55	-21	5,271	-0.40%
2020/01/31	16	35.53	1	35.70	35.10	15	5,254	0.29%
2020/01/30	45	35.55	10	36.40	35.20	35	5,193	0.67%
2020/01/20	4	38.83	1	38.80	38.80	3	4,950	0.06%
2020/01/17	3	38.82	0	0.00	38.80	3	5,002	0.06%
2020/01/16	7	38.79	0	0.00	38.75	7	5,094	0.14%
2020/01/15	5	39.05	0	0.00	38.90	5	5,171	0.10%
2020/01/14	4	39.06	0	0.00	39.05	4	5,297	0.08%
2020/01/13	5	39.00	0	0.00	39.05	5	5,473	0.09%
2020/01/09	7	38.86	0	0.00	38.90	7	5,920	0.12%
2020/01/08	0	0.00	10	39.00	38.70	-10	5,998	-0.17%
2020/01/07	6	39.28	2	39.40	39.20	4	6,031	0.07%
2020/01/03	4	39.60	3	39.70	39.70	1	6,209	0.02%
2020/01/02	2	39.75	4	39.73	39.70	-2	6,249	-0.03%
2019/12/31	3	39.35	0	0.00	39.20	3	6,239	0.05%
2019/12/30	1	39.50	0	0.00	39.35	1	6,259	0.02%
2019/12/26	7	39.50	1	39.55	39.60	6	6,326	0.09%
2019/12/25	1	39.65	1	39.75	39.75	0	6,418	0.00%
2019/12/24	2	39.80	0	0.00	39.70	2	6,488	0.03%
2019/12/23	3	39.97	9	39.90	39.95	-6	6,621	-0.09%
2019/12/20	0	0.00	3	39.68	40.20	-3	6,646	-0.05%
2019/12/18	5	39.35	3	39.33	39.20	2	6,593	0.03%
2019/12/17	3	38.90	0	0.00	39.30	3	6,619	0.05%
2019/12/16	1	39.05	0	0.00	38.85	1	6,597	0.02%
2019/12/13	0	0.00	2	39.05	39.10	-2	6,600	-0.03%
2019/12/11	0	0.00	1	38.90	39.20	-1	6,565	-0.02%
2019/12/10	0	0.00	1	38.95	39.05	-1	6,619	-0.02%
2019/12/06	13	38.92	0	0.00	39.05	13	6,676	0.19%
2019/12/05	2	39.00	0	0.00	39.00	2	6,690	0.03%
2019/12/03	2	39.05	3	38.95	39.15	-1	6,742	-0.01%
2019/12/02	3	39.33	0	0.00	39.05	3	6,786	0.04%
2019/11/29	7	39.91	0	0.00	39.75	7	6,746	0.10%
2019/11/28	0	0.00	0.4	40.25	40.30	-0.4	6,716	-0.01%
2019/11/27	10	40.90	0	0.00	40.70	10	6,840	0.15%
2019/11/26	1	40.70	0	0.00	40.95	1	6,902	0.01%
2019/11/25	1	41.00	1	40.85	40.65	0	6,723	0.00%
2019/11/22	0	0.00	1	40.80	41.00	-1	6,768	-0.01%
2019/11/21	8	40.50	2	40.50	40.50	6	6,762	0.09%
2019/11/20	16	40.47	18	40.61	40.65	-2	6,781	-0.03%
2019/11/19	5	40.28	1	40.25	40.45	4	6,856	0.06%
2019/11/18	8	40.38	4	40.35	40.35	4	6,888	0.06%
2019/11/15	10	41.03	4	41.21	41.05	6	6,792	0.09%
2019/11/14	0	0.00	1	41.25	41.85	-1	6,641	-0.02%
2019/11/13	0	0.00	3	41.42	41.40	-3	6,643	-0.05%
2019/11/05	1	41.25	7	41.28	41.45	-6	6,631	-0.09%
2019/11/04	5	41.75	13	41.83	41.65	-8	6,607	-0.12%
2019/11/01	1	41.60	1	41.60	41.55	0	6,568	0.00%
2019/10/31	0	0.00	6	40.74	40.75	-6	6,510	-0.09%
2019/10/29	0	0.00	3	40.00	40.15	-3	6,528	-0.05%
2019/10/25	2	40.20	0	0.00	40.30	2	6,498	0.03%
2019/10/24	2	40.25	4	40.30	40.50	-2	6,520	-0.03%
2019/10/23	5.8	40.52	0	0.00	40.55	5.8	6,516	0.09%
2019/10/22	2.6	41.20	2	41.00	41.20	0.6	6,504	0.01%
2019/10/21	7	41.94	11	41.74	41.55	-4	6,421	-0.06%
2019/10/18	2	41.05	33	40.84	41.05	-31	6,269	-0.49%
2019/10/17	5	40.24	11	40.21	40.75	-6	6,125	-0.10%
2019/10/16	2	39.45	5	39.65	39.85	-3	5,933	-0.05%
2019/10/15	3	39.13	1	39.20	39.30	2	5,884	0.03%
2019/10/14	2	39.38	5	39.72	39.35	-3	5,886	-0.05%
2019/10/09	0	0.00	31	39.02	39.70	-31	5,831	-0.53%
2019/10/08	0	0.00	8	39.26	39.00	-8	5,764	-0.14%
2019/10/04	3	39.00	1	39.20	39.30	2	5,778	0.03%
2019/10/03	32	39.07	5	39.10	39.10	27	5,789	0.47%
2019/10/02	0	0.00	2	39.60	39.75	-2	5,831	-0.03%
2019/10/01	2	39.80	0	0.00	39.75	2	5,844	0.03%
2019/09/27	3	39.67	39	39.96	39.75	-36	5,821	-0.62%
2019/09/26	3	39.80	18	39.75	39.80	-15	5,823	-0.26%
2019/09/25	1	39.40	2	39.80	39.30	-1	5,765	-0.02%
2019/09/24	4	39.33	0	0.00	39.25	4	5,750	0.07%
2019/09/23	4	39.18	2	39.25	39.15	2	5,749	0.03%
2019/09/20	0	0.00	4	38.90	39.10	-4	5,844	-0.07%
2019/09/19	5	38.97	4	39.00	39.05	1	5,887	0.02%
2019/09/18	35	39.10	2	39.05	39.40	33	5,880	0.56%
2019/09/17	22	38.93	14	38.90	39.00	8	5,873	0.14%
2019/09/16	1	39.15	0	0.00	39.15	1	5,935	0.02%
2019/09/12	2	39.00	1	39.20	39.15	1	6,014	0.02%
2019/09/11	0.5	39.30	0	0.00	39.50	0.5	6,018	0.01%
2019/09/10	0	0.00	2	39.25	39.45	-2	5,991	-0.03%
2019/09/09	12	39.70	6	39.68	39.45	6	5,982	0.10%
2019/09/06	1	39.80	9	39.83	39.70	-8	5,962	-0.13%
2019/09/05	11	39.85	2	39.90	39.85	9	5,961	0.15%
2019/09/02	1.5	39.23	0	0.00	39.00	1.5	5,943	0.03%
2019/08/30	1	39.05	2	38.95	39.20	-1	5,946	-0.02%
2019/08/29	2	38.40	0	0.00	38.55	2	5,852	0.03%
2019/08/27	3	37.92	1	38.05	37.90	2	5,897	0.03%
2019/08/26	2	37.85	1	37.70	37.90	1	5,877	0.02%
2019/08/23	0	0.00	6	38.23	38.60	-6	5,952	-0.10%
2019/08/22	2	37.98	3	38.05	38.25	-1	5,925	-0.02%
2019/08/21	2	38.43	1	38.55	38.30	1	5,955	0.02%
2019/08/20	0	0.00	2	38.10	38.15	-2	5,876	-0.03%
2019/08/16	1	37.75	0	0.00	38.00	1	5,877	0.02%
2019/08/15	0	0.00	4	37.70	38.00	-4	5,866	-0.07%
2019/08/14	1	37.00	2	37.00	37.00	-1	5,853	-0.02%
2019/08/13	1	36.95	0	0.00	36.95	1	5,911	0.02%
2019/08/12	0	0.00	1	37.10	37.15	-1	6,027	-0.02%
2019/08/07	3	36.78	0	0.00	36.75	3	6,151	0.05%
2019/08/06	1	36.60	1	36.75	37.10	0	6,189	0.00%
2019/08/05	0	0.00	1	37.40	37.50	-1	6,166	-0.02%
2019/08/02	0	0.00	5	37.00	36.90	-5	6,129	-0.08%
2019/08/01	2	37.80	0	0.00	37.55	2	6,105	0.03%
2019/07/31	2	38.30	1	38.05	38.45	1	6,063	0.02%
2019/07/30	3	38.28	0	0.00	38.05	3	5,969	0.05%
2019/07/29	1	38.50	4	38.49	38.45	-3	5,972	-0.05%
2019/07/26	1	38.75	0	0.00	38.80	1	5,993	0.02%
2019/07/25	5	39.32	0	0.00	39.25	5	5,933	0.08%
2019/07/24	1	39.45	0	0.00	39.45	1	5,867	0.02%
2019/07/23	8	39.06	5	38.94	39.20	3	5,811	0.05%
2019/07/22	2	39.05	0	0.00	39.15	2	5,756	0.03%
2019/07/19	5	39.20	1	39.25	39.20	4	5,738	0.07%
2019/07/18	5	38.81	0	0.00	38.70	5	5,657	0.09%
2019/07/17	0	0.00	1	38.80	38.80	-1	5,688	-0.02%
2019/07/16	1	38.75	2	38.50	38.80	-1	5,666	-0.02%
2019/07/15	2	38.40	8	38.36	38.45	-6	5,594	-0.11%
2019/07/12	8	38.34	1	38.50	38.40	7	5,641	0.12%
2019/07/11	2	38.40	0	0.00	38.45	2	5,695	0.04%
2019/07/10	3	38.13	1	38.35	38.20	2	5,689	0.04%
2019/07/09	6	37.69	0	0.00	37.65	6	5,665	0.11%
2019/07/08	10	37.70	1	37.90	37.85	9	5,665	0.16%
2019/07/05	3	39.10	0	0.00	39.10	3	5,660	0.05%
2019/07/04	1	38.80	2	39.00	39.15	-1	5,645	-0.02%
2019/07/03	0	0.00	2	39.13	39.05	-2	5,590	-0.04%
2019/07/02	0	0.00	6	39.26	39.30	-6	5,585	-0.11%
2019/07/01	0	0.00	1	38.95	38.70	-1	5,522	-0.02%
2019/06/28	1	38.80	0	0.00	38.50	1	5,562	0.02%
2019/06/27	5	39.00	0	0.00	39.00	5	5,613	0.09%
2019/06/26	1	38.60	5	39.07	38.60	-4	5,617	-0.07%
2019/06/25	1	37.95	4	38.08	38.05	-3	5,658	-0.05%
2019/06/24	0	0.00	1	38.30	38.45	-1	5,790	-0.02%
2019/06/21	0	0.00	22	38.23	38.20	-22	5,794	-0.38%
2019/06/20	10	37.80	2	38.13	37.85	8	5,747	0.14%
2019/06/19	1	37.85	3	37.92	38.00	-2	5,696	-0.04%
2019/06/17	0	0.00	0.4	37.50	37.50	-0.4	5,735	-0.01%
2019/06/14	0	0.00	4	37.19	37.10	-4	5,732	-0.07%
2019/06/13	1	37.30	4	37.50	37.40	-3	5,727	-0.05%
2019/06/12	3	37.75	5	37.70	37.80	-2	5,712	-0.04%
2019/06/11	0	0.00	3	37.83	37.70	-3	5,706	-0.05%
2019/06/10	0	0.00	5	37.52	37.50	-5	5,632	-0.09%
2019/06/06	7	36.79	4	36.80	37.20	3	5,621	0.05%
2019/06/05	2	36.70	3	36.80	36.70	-1	5,659	-0.02%
2019/06/04	1	36.30	2	36.50	36.50	-1	5,637	-0.02%
2019/06/03	3	36.12	0	0.00	36.10	3	5,674	0.05%
2019/05/31	1.4	35.90	0	0.00	35.85	1.4	5,646	0.03%
2019/05/29	1	35.65	0	0.00	35.70	1	5,631	0.02%
2019/05/27	1	35.60	1	35.90	35.55	0	5,664	0.00%
2019/05/24	0	0.00	2	35.75	35.90	-2	5,695	-0.04%
2019/05/23	1	35.50	0	0.00	35.75	1	5,721	0.02%
2019/05/22	6	36.02	0	0.00	36.05	6	5,702	0.11%
2019/05/20	4	35.88	0	0.00	36.05	4	5,627	0.07%
2019/05/17	5	35.83	2	36.40	35.75	3	5,575	0.05%
2019/05/16	5	35.94	7	36.50	36.15	-2	5,472	-0.04%
2019/05/15	2	35.05	0	0.00	35.30	2	5,436	0.04%
2019/05/14	3	35.03	0	0.00	35.30	3	5,496	0.05%
2019/05/13	2	35.73	1	36.05	35.90	1	5,509	0.02%
2019/05/10	2	36.10	3	36.40	36.05	-1	5,562	-0.02%
2019/05/09	4	36.16	7	36.28	36.20	-3	5,674	-0.05%
2019/05/08	3	36.85	0	0.00	36.70	3	5,706	0.05%
2019/05/07	2	36.55	8	36.71	37.05	-6	5,706	-0.11%
2019/05/06	4	36.40	2	36.45	36.45	2	5,712	0.04%
2019/05/03	2	36.55	3	36.75	36.70	-1	5,754	-0.02%
2019/05/02	2	37.10	8	37.20	37.05	-6	5,775	-0.10%
2019/04/29	2	37.50	0	0.00	37.50	2	5,751	0.03%
2019/04/26	0	0.00	3	37.37	37.50	-3	5,772	-0.05%
2019/04/24	2	37.63	2	37.50	37.65	0	5,898	0.00%
2019/04/23	15	37.58	0	0.00	37.50	15	5,959	0.25%
2019/04/22	3	37.48	0	0.00	37.60	3	5,930	0.05%
2019/04/19	0	0.00	5	37.15	37.35	-5	5,960	-0.08%
2019/04/18	5	37.90	0	0.00	37.50	5	5,992	0.08%
2019/04/17	1	37.55	4	37.55	37.80	-3	6,005	-0.05%
2019/04/16	0	0.00	2	36.50	36.85	-2	5,927	-0.03%
2019/04/15	0	0.00	9	36.79	36.65	-9	5,942	-0.15%
2019/04/12	3	36.35	1	36.60	36.50	2	5,936	0.03%
2019/04/11	15	36.64	4	36.73	36.30	11	5,937	0.19%
2019/04/10	2	36.33	0	0.00	36.50	2	5,871	0.03%
2019/04/09	13	36.40	4	36.53	36.60	9	5,857	0.15%
2019/04/08	20	36.36	0	0.00	36.40	20	5,852	0.34%
2019/04/03	29	36.05	0	0.00	36.35	29	5,766	0.50%
2019/04/02	3	36.05	1	36.25	36.10	2	5,729	0.03%
2019/04/01	6	36.46	5	37.05	36.65	1	5,610	0.02%
2019/03/29	3	37.00	5	36.91	37.55	-2	5,450	-0.04%
2019/03/28	4	36.10	10.5	36.35	36.85	-6.5	5,351	-0.12%
2019/03/27	16	37.12	1	37.05	36.85	15	5,182	0.29%
2019/03/26	4	37.78	14	37.81	37.90	-10	5,034	-0.20%
2019/03/25	2	38.03	1	37.95	38.20	1	5,054	0.02%
2019/03/22	9	38.10	3	38.20	38.25	6	5,056	0.12%
2019/03/21	5	38.03	4	38.08	38.10	1	5,062	0.02%
2019/03/20	0	0.00	18	38.39	38.30	-18	5,057	-0.36%
2019/03/19	0	0.00	5	38.86	38.70	-5	5,062	-0.10%
2019/03/18	8	39.05	0	0.00	39.20	8	5,271	0.15%
2019/03/15	4	39.05	0	0.00	39.25	4	5,418	0.07%
2019/03/14	1	38.90	4	38.85	39.10	-3	5,391	-0.06%
2019/03/13	6	38.94	1	39.00	38.90	5	5,412	0.09%
2019/03/12	0	0.00	2	39.10	39.10	-2	5,447	-0.04%
2019/03/11	1	38.40	0	0.00	38.55	1	5,501	0.02%
2019/03/08	5	38.63	6	38.93	38.95	-1	5,485	-0.02%
2019/03/07	3	39.45	18	39.06	38.75	-15	5,569	-0.27%
2019/03/06	4	39.08	5	39.20	39.30	-1	5,570	-0.02%
2019/03/04	4	38.46	0	0.00	38.65	4	5,485	0.07%
2019/02/27	0	0.00	3	38.33	38.80	-3	5,392	-0.06%
2019/02/26	2	37.40	1	37.95	38.00	1	5,283	0.02%
2019/02/25	2	37.98	0	0.00	37.70	2	5,216	0.04%
2019/02/22	1	38.00	0	0.00	38.15	1	5,211	0.02%
2019/02/21	0	0.00	3	37.65	37.85	-3	5,213	-0.06%
2019/02/20	0	0.00	3	37.35	37.50	-3	5,183	-0.06%
2019/02/18	0	0.00	2	37.50	37.25	-2	5,128	-0.04%
2019/02/13	0	0.00	3	37.20	37.10	-3	5,032	-0.06%
2019/02/12	0	0.00	4	37.00	37.15	-4	4,957	-0.08%
2019/02/11	0	0.00	1	37.20	36.65	-1	4,902	-0.02%
2019/01/30	1.5	36.52	1	36.65	36.80	0.5	4,869	0.01%
2019/01/29	10	36.50	9	36.40	36.55	1	4,729	0.02%
2019/01/28	5	36.15	4	35.90	36.15	1	4,657	0.02%
2019/01/25	0	0.00	11	36.04	36.05	-11	4,649	-0.24%
2019/01/24	0	0.00	1	36.60	36.25	-1	4,597	-0.02%
2019/01/23	0	0.00	5	36.15	36.30	-5	4,561	-0.11%
2019/01/22	10	35.70	6	35.53	35.45	4	4,540	0.09%
2019/01/21	0	0.00	5	35.60	35.55	-5	4,540	-0.11%
2019/01/18	0	0.00	24	35.67	35.60	-24	4,542	-0.53%
2019/01/17	0	0.00	11	35.51	35.65	-11	4,497	-0.24%
2019/01/16	0	0.00	8	35.68	35.55	-8	4,450	-0.18%
2019/01/15	11	34.95	6	34.93	35.10	5	4,347	0.12%
2019/01/14	2	34.40	1	34.30	34.25	1	4,246	0.02%
2019/01/11	0	0.00	2	34.80	34.55	-2	4,268	-0.05%
2019/01/10	1	34.10	2	34.00	34.45	-1	4,244	-0.02%
2019/01/08	0	0.00	16	34.10	34.20	-16	4,138	-0.39%
2019/01/07	5	33.80	2	33.85	33.90	3	4,158	0.07%
2019/01/04	0.5	33.30	0	0.00	33.40	0.5	4,153	0.01%
2019/01/03	2	32.80	4	32.90	33.00	-2	4,302	-0.05%
2018/12/28	0	0.00	2	32.55	32.60	-2	4,313	-0.05%
2018/12/27	0	0.00	3	32.38	32.15	-3	4,328	-0.07%
2018/12/26	0	0.00	2	31.80	31.70	-2	4,368	-0.05%
2018/12/25	3	31.85	2	31.95	31.90	1	4,417	0.02%
2018/12/24	4	32.25	0	0.00	32.40	4	4,477	0.09%
2018/12/22	2	32.05	2	32.05	32.05	0	4,481	0.00%
2018/12/21	2	32.30	0	0.00	32.15	2	4,568	0.04%
2018/12/20	1	32.35	1	32.35	32.70	0	4,560	0.00%
2018/12/19	5	32.58	2	32.60	32.70	3	4,588	0.07%
2018/12/18	1	32.60	2	32.35	32.60	-1	4,586	-0.02%
2018/12/17	3	32.00	11	32.34	32.30	-8	4,596	-0.17%
2018/12/14	18	31.73	0	0.00	31.90	18	4,578	0.39%
2018/12/13	7	31.60	8	31.69	31.85	-1	4,599	-0.02%
2018/12/12	1	31.25	4	31.10	31.20	-3	4,582	-0.07%
2018/12/11	30	30.86	0	0.00	30.80	30	4,524	0.66%
2018/12/10	16	32.06	0	0.00	31.90	16	4,321	0.37%
2018/12/07	0	0.00	4	33.75	33.80	-4	4,191	-0.10%
2018/12/06	5	33.60	23	33.38	33.55	-18	4,243	-0.42%
2018/12/05	1	33.35	1.1	33.58	33.25	-0.1	4,226	0.00%
2018/12/04	0	0.00	11	34.15	34.10	-11	4,271	-0.26%
2018/12/03	0	0.00	3	33.90	34.15	-3	4,199	-0.07%
2018/11/30	1	33.45	7	33.12	33.50	-6	4,166	-0.14%
2018/11/29	5	32.70	1	33.40	32.65	4	4,105	0.10%
2018/11/28	0	0.00	1	33.15	33.30	-1	4,028	-0.02%
2018/11/27	0	0.00	2	33.05	33.10	-2	4,000	-0.05%
2018/11/26	0	0.00	11	33.64	33.30	-11	4,024	-0.27%
2018/11/23	0	0.00	26	32.86	32.90	-26	4,031	-0.64%
2018/11/22	0	0.00	4	33.25	33.25	-4	4,024	-0.10%
2018/11/21	4	33.60	7	33.65	33.70	-3	4,046	-0.07%
2018/11/20	4	33.63	2	33.30	33.65	2	4,013	0.05%
2018/11/19	0	0.00	6	33.29	33.35	-6	3,978	-0.15%
2018/11/16	27	32.84	0	0.00	32.60	27	3,978	0.68%
2018/11/14	1	32.40	8	32.33	32.70	-7	4,058	-0.17%
2018/11/13	1	32.40	0	0.00	32.50	1	4,092	0.02%
2018/11/12	0	0.00	7	32.18	32.25	-7	4,107	-0.17%
2018/11/09	5	31.47	1	31.80	31.50	4	4,175	0.10%
2018/11/08	2	32.35	0	0.00	32.30	2	4,200	0.05%
2018/11/07	8	31.88	1	32.10	32.20	7	4,169	0.17%
2018/11/06	0	0.00	1	31.55	31.50	-1	4,138	-0.02%
2018/11/05	2	31.15	0	0.00	31.35	2	4,165	0.05%
2018/11/02	0	0.00	1	31.50	31.70	-1	4,174	-0.02%
2018/11/01	4	30.84	7	30.86	30.90	-3	4,192	-0.07%
2018/10/31	3	30.50	3	30.57	31.35	0	4,224	0.00%
2018/10/30	0	0.00	4	30.35	30.40	-4	4,191	-0.10%
2018/10/29	0	0.00	5	30.42	30.40	-5	4,154	-0.12%
2018/10/26	5	29.50	0	0.00	29.55	5	4,119	0.12%
2018/10/25	1	29.55	9	29.65	29.55	-8	4,153	-0.19%
2018/10/23	0	0.00	3	29.85	29.70	-3	4,451	-0.07%
2018/10/19	2	29.88	3	29.50	29.70	-1	4,527	-0.02%
2018/10/18	1	29.55	3	29.60	29.60	-2	4,539	-0.04%
2018/10/17	2	29.18	6	29.24	29.10	-4	4,562	-0.09%
2018/10/16	5	29.16	1	29.50	29.35	4	4,562	0.09%
2018/10/15	8	29.15	0	0.00	29.05	8	4,573	0.17%
2018/10/12	4	29.08	0	0.00	29.80	4	4,583	0.09%
2018/10/11	30	29.39	7.9	30.04	29.20	22.2	4,673	0.47%
2018/10/09	0	0.00	1	31.50	31.70	-1	4,584	-0.02%
2018/10/08	5	31.20	1	31.25	31.35	4	4,578	0.09%
2018/10/05	3	31.45	6	31.75	31.50	-3	4,599	-0.07%
2018/10/04	10	31.91	0	0.00	31.90	10	4,581	0.22%
2018/10/03	0	0.00	5	32.35	32.35	-5	4,546	-0.11%
2018/10/02	2	32.05	0	0.00	32.00	2	4,533	0.04%
2018/10/01	2	32.35	0	0.00	32.45	2	4,530	0.04%
2018/09/27	0	0.00	1	32.40	32.50	-1	4,675	-0.02%
2018/09/26	1	32.20	0	0.00	32.10	1	4,688	0.02%
2018/09/25	1	32.35	0	0.00	32.10	1	4,693	0.02%
2018/09/20	1	32.10	0	0.00	32.10	1	4,752	0.02%
2018/09/18	0	0.00	3	31.98	31.80	-3	4,892	-0.06%
2018/09/14	4	31.74	0	0.00	31.65	4	4,949	0.08%
2018/09/13	6	31.42	0	0.00	31.40	6	4,983	0.12%
2018/09/12	2	31.20	0	0.00	31.50	2	5,029	0.04%
2018/09/11	6	31.23	0	0.00	31.25	6	5,384	0.11%
2018/09/10	8	31.29	4	31.44	31.35	4	5,473	0.07%
2018/09/07	0	0.00	2	32.40	32.30	-2	5,560	-0.04%
2018/09/05	3	32.93	0	0.00	32.75	3	5,587	0.05%
2018/08/31	1	33.60	0	0.00	33.85	1	5,646	0.02%
2018/08/30	0	0.00	3	33.78	33.80	-3	5,654	-0.05%
2018/08/29	2	33.70	0	0.00	33.75	2	5,743	0.03%
2018/08/28	2	33.75	2	33.80	33.80	0	5,962	0.00%
2018/08/23	1	33.65	1	33.90	33.85	0	6,045	0.00%
2018/08/22	3	33.82	11	34.09	33.95	-8	6,121	-0.13%
2018/08/21	1	33.60	2	33.45	33.60	-1	6,065	-0.02%
2018/08/17	3	32.47	0	0.00	32.30	3	6,056	0.05%
2018/08/16	10	32.56	0	0.00	32.50	10	6,048	0.17%
2018/08/15	2	33.55	0	0.00	33.15	2	6,048	0.03%
2018/08/13	7	33.35	0	0.00	33.20	7	6,086	0.11%
2018/08/10	3	33.62	0	0.00	33.60	3	6,426	0.05%
2018/08/09	10	33.40	0	0.00	33.35	10	6,460	0.15%
2018/08/08	0.4	33.65	3	33.55	33.65	-2.6	6,460	-0.04%
2018/08/07	4	33.43	1	33.50	33.30	3	6,448	0.05%
2018/08/06	3	33.55	2	33.50	33.45	1	6,422	0.02%
2018/08/03	7	33.54	0	0.00	33.50	7	6,412	0.11%
2018/08/02	3	33.67	0	0.00	33.65	3	6,408	0.05%
2018/08/01	0	0.00	1	34.00	33.95	-1	6,413	-0.02%
2018/07/31	1	33.55	0	0.00	33.65	1	6,379	0.02%
2018/07/30	21.3	33.87	0	0.00	33.95	21.3	6,189	0.34%
2018/07/27	0.3	34.90	2	34.98	34.95	-1.8	6,061	-0.03%
2018/07/26	0.4	34.70	0	0.00	34.75	0.4	6,034	0.01%
2018/07/25	4	34.60	8	34.63	34.75	-4	6,009	-0.07%
2018/07/24	8	34.02	3	34.15	34.30	5	5,948	0.08%
2018/07/23	1	33.95	0	0.00	33.95	1	5,927	0.02%
2018/07/20	2	34.10	2	33.95	33.90	0	6,000	0.00%
2018/07/18	5	33.40	5	33.90	34.25	0	5,979	0.00%
2018/07/17	1	33.35	0	0.00	33.35	1	5,897	0.02%
2018/07/16	4	33.80	0	0.00	33.60	4	5,918	0.07%
2018/07/12	0	0.00	2	33.63	34.15	-2	6,068	-0.03%
2018/07/11	2	33.38	0	0.00	33.45	2	6,201	0.03%
2018/07/09	2	33.38	2	33.63	33.65	0	6,323	0.00%
2018/07/06	6	33.56	1	33.25	33.05	5	6,340	0.08%
2018/07/05	5	35.53	2	35.68	35.50	3	6,280	0.05%
2018/07/03	3	34.97	3	35.03	34.90	0	6,377	0.00%
2018/07/02	0	0.00	6.2	35.52	35.15	-6.2	6,350	-0.10%
2018/06/29	1	34.70	3	35.25	35.40	-2	6,296	-0.03%
2018/06/28	3	34.65	0	0.00	34.50	3	6,222	0.05%
2018/06/27	10	34.78	2	34.65	34.55	8	6,175	0.13%
2018/06/26	4	34.89	1	34.90	34.90	3	6,038	0.05%
2018/06/25	2	35.20	0	0.00	35.15	2	5,990	0.03%
2018/06/22	5	35.36	0	0.00	35.35	5	5,948	0.08%
2018/06/21	16	35.86	0	0.00	35.80	16	5,891	0.27%
2018/06/20	13	35.42	10	35.10	35.45	3	5,863	0.05%
2018/06/19	7	36.40	0	0.00	36.15	7	5,434	0.13%
2018/06/15	1	36.40	0	0.00	36.40	1	5,329	0.02%
2018/06/13	1	37.35	0	0.00	37.20	1	5,174	0.02%
2018/06/12	0	0.00	1	37.25	37.20	-1	5,305	-0.02%
2018/06/11	2	37.45	1	37.50	37.65	1	5,290	0.02%
2018/06/08	1	37.40	3	37.53	37.65	-2	5,287	-0.04%
2018/06/07	14	37.51	2	37.45	37.65	12	5,321	0.23%
2018/06/06	8	37.09	24	37.32	37.40	-16	5,346	-0.30%
2018/06/05	3	36.43	0	0.00	36.45	3	5,277	0.06%
2018/06/01	1	36.40	0	0.00	36.50	1	5,132	0.02%
2018/05/31	1	36.40	1	36.70	36.70	0	5,159	0.00%
2018/05/29	14	36.55	2	36.58	36.45	12	5,026	0.24%
2018/05/25	1	36.30	0	0.00	36.30	1	5,156	0.02%
2018/05/24	0	0.00	3	36.60	36.50	-3	5,134	-0.06%
2018/05/23	4	36.41	1	36.55	36.40	3	5,150	0.06%
2018/05/22	9	36.43	0	0.00	36.35	9	5,135	0.18%
2018/05/21	0	0.00	1	36.90	36.70	-1	5,187	-0.02%
2018/05/18	5	36.57	0	0.00	36.30	5	5,175	0.10%
2018/05/17	2	37.00	0	0.00	37.00	2	4,880	0.04%
2018/05/16	1	37.50	0	0.00	37.50	1	4,851	0.02%
2018/05/15	1	37.60	0	0.00	37.60	1	4,964	0.02%
2018/05/14	1	37.55	0	0.00	37.60	1	5,044	0.02%
2018/05/08	1	37.30	2	37.33	37.05	-1	5,187	-0.02%
2018/05/03	2	37.28	3	37.42	37.30	-1	5,319	-0.02%
2018/05/02	1	37.30	2	37.45	37.65	-1	5,394	-0.02%
2018/04/30	1	36.95	2	36.80	37.15	-1	5,451	-0.02%
2018/04/27	2	36.55	0	0.00	36.70	2	5,523	0.04%
2018/04/26	1	37.00	2	37.05	37.20	-1	5,596	-0.02%
2018/04/25	5	36.30	0	0.00	36.50	5	5,540	0.09%
2018/04/24	1	36.55	0	0.00	36.50	1	5,568	0.02%
2018/04/23	11	36.67	0	0.00	36.60	11	5,576	0.20%
2018/04/20	12	37.00	0	0.00	37.00	12	5,556	0.22%
2018/04/19	2	37.35	0	0.00	37.40	2	5,440	0.04%
2018/04/16	0	0.00	4	38.75	39.00	-4	5,098	-0.08%
2018/04/13	0	0.00	2	39.00	39.00	-2	5,062	-0.04%
2018/04/03	0	0.00	1	38.50	38.65	-1	4,790	-0.02%
2018/04/02	1	39.15	0	0.00	38.85	1	4,814	0.02%
2018/03/31	0	0.00	2	39.10	39.40	-2	4,828	-0.04%
2018/03/30	0	0.00	1	38.75	39.00	-1	4,794	-0.02%
2018/03/29	1	38.80	1	38.60	38.70	0	4,773	0.00%
2018/03/28	0	0.00	3	38.25	38.50	-3	4,730	-0.06%
2018/03/27	0	0.00	10	38.30	38.40	-10	4,735	-0.21%
2018/03/26	0	0.00	1	37.75	38.20	-1	4,740	-0.02%
2018/03/23	0	0.00	1	37.95	37.95	-1	4,797	-0.02%
2018/03/20	0	0.00	8	37.85	38.05	-8	4,893	-0.16%
2018/03/19	0	0.00	9	38.12	38.05	-9	4,907	-0.18%
2018/03/16	0	0.00	9	38.40	38.40	-9	4,853	-0.19%
2018/03/15	4	36.93	0	0.00	36.85	4	4,702	0.09%
2018/03/14	0	0.00	3	37.15	37.30	-3	4,695	-0.06%
2018/03/13	1	37.30	1	37.45	37.45	0	4,675	0.00%
2018/03/12	1	37.10	2	37.25	37.00	-1	4,645	-0.02%
2018/03/09	2	36.80	0	0.00	36.80	2	4,596	0.04%
2018/03/08	17	36.50	0	0.00	36.35	17	4,601	0.37%
2018/03/07	3	36.62	0	0.00	36.65	3	4,560	0.07%
2018/03/01	3	37.10	0	0.00	37.15	3	4,619	0.06%
2018/02/27	1	36.75	0	0.00	36.75	1	4,546	0.02%
2018/02/26	1	37.05	0	0.00	37.00	1	4,495	0.02%
2018/02/23	1	36.85	0	0.00	37.00	1	4,483	0.02%
2018/02/22	2	36.90	0	0.00	37.00	2	4,496	0.04%
2018/02/12	1	36.80	7	36.67	36.80	-6	4,417	-0.14%
2018/02/09	0	0.00	5	36.50	36.80	-5	4,421	-0.11%
2018/02/08	0	0.00	3	37.10	37.20	-3	4,405	-0.07%
2018/02/07	14	37.13	2	36.98	37.10	12	4,515	0.27%
2018/02/06	2	36.50	1	37.00	36.60	1	4,413	0.02%
2018/02/05	0	0.00	11	38.46	38.05	-11	4,315	-0.25%
2018/02/02	3	38.85	0	0.00	38.65	3	4,267	0.07%
2018/01/31	2	38.90	3	38.85	39.20	-1	4,213	-0.02%
2018/01/30	1	39.00	0	0.00	38.85	1	4,162	0.02%
2018/01/29	2	39.63	0	0.00	39.40	2	4,161	0.05%
2018/01/26	2	39.65	0	0.00	39.60	2	4,113	0.05%
2018/01/25	7	39.71	2	39.65	39.65	5	4,068	0.12%
2018/01/24	0	0.00	1	39.45	39.45	-1	3,984	-0.03%
2018/01/23	3	38.92	24	39.00	39.00	-21	3,925	-0.53%
2018/01/22	26	39.20	5	38.90	38.95	21	3,841	0.55%
2018/01/19	3	38.67	0	0.00	38.65	3	3,758	0.08%
2018/01/18	2	38.85	0	0.00	38.90	2	3,764	0.05%
2018/01/17	0	0.00	7	38.90	39.00	-7	3,737	-0.19%
2018/01/15	1	38.00	5	38.05	38.15	-4	3,691	-0.11%
2018/01/10	0	0.00	1	38.25	38.40	-1	3,765	-0.03%
2018/01/09	1	38.05	0	0.00	38.30	1	3,779	0.03%
2018/01/05	0	0.00	6	38.00	38.10	-6	3,745	-0.16%
2018/01/04	1	37.85	0	0.00	37.95	1	3,749	0.03%
2018/01/02	6	38.38	0	0.00	38.20	6	3,800	0.16%