寶成 (9904)-元大-前金券商分點個股進出

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
35.90
漲跌
▼0.20
漲幅
-0.55%
成交量
7,815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－元大-前金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金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
2024/05/03	2	36.15	0	0.00	35.90	2	12,640	0.02%
2024/05/02	0	0.00	2	36.25	36.10	-2	12,608	-0.02%
2024/04/30	0	0.00	4	36.30	36.15	-4	12,567	-0.03%
2024/04/29	3	36.18	3	36.30	36.30	0	12,444	0.00%
2024/04/26	0	0.00	4	36.30	36.05	-4	12,280	-0.03%
2024/04/25	2	35.55	0.3	35.55	35.60	1.7	12,051	0.01%
2024/04/24	2	36.15	6	36.10	36.10	-4	12,029	-0.03%
2024/04/23	1	35.15	2	35.43	36.00	-1	11,956	-0.01%
2024/04/22	1	35.30	4	35.10	35.30	-3	11,847	-0.03%
2024/04/19	0	0.00	11	35.31	35.30	-11	11,714	-0.09%
2024/04/18	0.3	34.70	2	34.98	35.60	-1.7	11,459	-0.01%
2024/04/17	5	34.19	2	34.40	34.50	3	11,145	0.03%
2024/04/16	8.5	34.06	5	34.46	34.00	3.5	11,024	0.03%
2024/04/15	0	0.00	5	36.15	36.20	-5	10,744	-0.05%
2024/04/12	5	35.35	0	0.00	35.35	5	10,653	0.05%
2024/04/11	0	0.00	1	35.55	35.55	-1	10,566	-0.01%
2024/04/10	15	35.90	0	0.00	35.80	15	10,519	0.14%
2024/04/09	23	36.02	31	36.07	36.10	-8	10,466	-0.08%
2024/04/03	14	34.99	5	35.05	35.05	9	10,183	0.09%
2024/04/02	1	35.80	27	36.18	36.15	-26	10,038	-0.26%
2024/04/01	4	35.76	3.1	35.53	35.80	0.9	9,940	0.01%
2024/03/29	3.1	36.02	7.5	36.01	36.15	-4.4	9,836	-0.05%
2024/03/28	1	36.05	5.3	36.10	36.25	-4.3	9,328	-0.05%
2024/03/27	4.3	34.83	15	35.38	36.00	-10.7	9,118	-0.12%
2024/03/26	4	34.66	16	34.77	34.85	-12	8,966	-0.13%
2024/03/25	5	34.65	23	34.71	34.85	-18	8,951	-0.20%
2024/03/22	5	34.90	3	34.90	35.10	2	8,983	0.02%
2024/03/21	2	34.20	8	34.98	35.30	-6	8,976	-0.07%
2024/03/20	1	33.75	7.1	34.05	33.90	-6.1	8,644	-0.07%
2024/03/19	5.1	33.35	7	33.40	33.45	-1.9	8,445	-0.02%
2024/03/18	100	33.75	8	33.62	33.80	92	8,308	1.11%
2024/03/15	171	32.65	3	32.98	33.05	168	8,052	2.09%	大買/鉅額交易
2024/03/14	61	32.33	10	32.62	33.20	51	7,435	0.69%
2024/03/13	0	0.00	9.2	32.00	32.20	-9.2	7,119	-0.13%
2024/03/12	1	31.45	9	31.61	31.95	-8	6,891	-0.12%
2024/03/11	0	0.00	3	31.08	31.15	-3	6,621	-0.05%
2024/03/06	1	30.35	0	0.00	30.30	1	6,391	0.02%
2024/03/05	0	0.00	173	30.93	30.60	-173	6,451	-2.68%	大賣/鉅額交易
2024/03/01	101	30.32	3	30.40	30.60	98	6,357	1.54%	大買/
2024/02/26	2	30.05	0	0.00	30.10	2	6,106	0.03%
2024/02/23	44	30.10	0	0.00	30.05	44	6,074	0.72%
2024/02/22	5	30.22	0	0.00	30.15	5	6,115	0.08%
2024/02/21	1	30.25	0	0.00	30.20	1	6,090	0.02%
2024/02/20	34	30.21	0	0.00	30.20	34	6,106	0.56%
2024/02/19	39	30.32	0	0.00	30.35	39	6,135	0.64%
2024/02/15	4	30.53	0	0.00	30.50	4	6,231	0.06%
2024/02/05	6	31.25	0	0.00	31.15	6	6,154	0.10%
2024/02/02	30	31.50	1	31.55	31.70	29	6,109	0.47%
2024/02/01	0	0.00	2	31.70	31.65	-2	6,088	-0.03%
2024/01/31	1	31.50	0	0.00	31.60	1	6,084	0.02%
2024/01/30	0	0.00	3	31.73	31.65	-3	6,058	-0.05%
2024/01/25	20	30.95	0	0.00	31.15	20	6,048	0.33%
2024/01/17	5	30.31	0	0.00	30.20	5	5,931	0.08%
2024/01/16	2	30.73	0	0.00	30.60	2	5,789	0.03%
2024/01/12	0	0.00	1	31.00	31.00	-1	5,743	-0.02%
2024/01/10	1	30.90	0	0.00	30.95	1	5,893	0.02%
2024/01/05	0	0.00	3	31.00	30.90	-3	5,938	-0.05%
2024/01/04	1	31.00	0	0.00	31.00	1	6,000	0.02%
2024/01/02	2	30.88	0	0.00	31.10	2	6,041	0.03%
2023/12/28	1	31.10	0	0.00	31.10	1	6,088	0.02%
2023/12/25	27	31.06	20	30.95	30.95	7	6,192	0.11%
2023/12/22	20	31.50	0	0.00	31.45	20	6,208	0.32%
2023/12/21	1	31.55	0	0.00	31.75	1	6,136	0.02%
2023/12/20	0	0.00	29	31.66	31.85	-29	6,134	-0.47%
2023/12/19	0	0.00	2	31.95	31.90	-2	5,963	-0.03%
2023/12/18	4	31.69	107	31.73	31.65	-103	5,862	-1.76%	大賣/鉅額交易
2023/12/14	0	0.00	3	31.10	31.15	-3	5,619	-0.05%
2023/12/08	1	31.05	0	0.00	31.10	1	5,675	0.02%
2023/12/07	1	31.00	0	0.00	30.95	1	5,673	0.02%
2023/12/06	1	31.05	5	31.11	31.05	-4	5,668	-0.07%
2023/11/30	0.5	31.00	2	31.00	30.90	-1.5	5,649	-0.03%
2023/11/29	1	30.90	0	0.00	30.90	1	5,519	0.02%
2023/11/28	1	31.00	0	0.00	31.00	1	5,545	0.02%
2023/11/27	0	0.00	3	30.70	30.75	-3	5,586	-0.05%
2023/11/24	6	30.71	12	30.56	30.60	-6	5,574	-0.11%
2023/11/23	0	0.00	1	30.65	30.80	-1	5,573	-0.02%
2023/11/22	0	0.00	1	30.40	30.40	-1	5,529	-0.02%
2023/11/21	0	0.00	2	30.60	30.65	-2	5,531	-0.04%
2023/11/20	9	30.26	0	0.00	30.15	9	5,421	0.17%
2023/11/17	0	0.00	1	30.65	30.80	-1	5,362	-0.02%
2023/11/16	0	0.00	4	30.65	30.70	-4	5,286	-0.08%
2023/11/15	1	30.35	2	30.10	30.20	-1	5,188	-0.02%
2023/11/07	0	0.00	5.5	29.65	29.65	-5.5	5,011	-0.11%
2023/10/31	1	29.00	0	0.00	28.85	1	4,898	0.02%
2023/10/26	2	29.33	1	29.30	29.35	1	4,896	0.02%
2023/10/25	1	29.25	2	29.30	29.25	-1	4,828	-0.02%
2023/10/24	1	29.05	0	0.00	29.25	1	4,822	0.02%
2023/10/23	0	0.00	7	29.10	29.05	-7	4,844	-0.14%
2023/10/19	0	0.00	1	29.30	29.35	-1	4,930	-0.02%
2023/10/18	0	0.00	3	29.15	29.25	-3	4,978	-0.06%
2023/10/17	13	28.73	0	0.00	28.65	13	4,932	0.26%
2023/10/16	1	28.75	10	28.90	28.65	-9	5,062	-0.18%
2023/10/13	0	0.00	3	28.95	28.75	-3	5,137	-0.06%
2023/10/12	1	28.80	0	0.00	29.05	1	5,054	0.02%
2023/10/11	1	29.25	1	29.25	29.25	0	5,003	0.00%
2023/10/04	7	28.55	0	0.00	28.55	7	4,994	0.14%
2023/10/03	7	28.80	0	0.00	28.75	7	5,005	0.14%
2023/09/28	4	28.84	0	0.00	28.65	4	5,142	0.08%
2023/09/27	6	28.96	0	0.00	28.90	6	5,025	0.12%
2023/09/26	2.5	29.38	0	0.00	29.40	2.5	4,946	0.05%
2023/09/25	10	29.30	1	29.75	29.75	9	4,878	0.18%
2023/09/22	1	28.90	0	0.00	28.90	1	4,809	0.02%
2023/09/21	7	28.91	0	0.00	28.80	7	4,833	0.14%
2023/09/20	3	29.15	0	0.00	29.05	3	4,746	0.06%
2023/09/19	1	29.15	0	0.00	29.20	1	4,708	0.02%
2023/09/13	0.2	29.35	0	0.00	29.10	0.2	4,628	0.00%
2023/09/12	3	29.25	1	29.20	29.20	2	4,716	0.04%
2023/09/08	3	28.85	0	0.00	28.90	3	4,753	0.06%
2023/09/07	2.5	28.86	0	0.00	28.80	2.5	4,769	0.05%
2023/09/05	0	0.00	2	29.15	29.00	-2	4,699	-0.04%
2023/09/04	20	29.45	0	0.00	29.25	20	4,691	0.43%
2023/09/01	4	29.45	0	0.00	29.40	4	4,705	0.09%
2023/08/31	1	28.90	0	0.00	28.60	1	4,675	0.02%
2023/08/30	0	0.00	1	29.20	29.20	-1	4,574	-0.02%
2023/08/29	0.5	29.15	0	0.00	28.90	0.5	4,583	0.01%
2023/08/28	4	28.84	0	0.00	28.70	4	4,597	0.09%
2023/08/25	2	28.85	0	0.00	28.70	2	4,849	0.04%
2023/08/24	6	28.90	2	28.95	28.80	4	4,836	0.08%
2023/08/23	1	29.05	0	0.00	28.95	1	4,822	0.02%
2023/08/22	1	29.10	0	0.00	29.15	1	4,786	0.02%
2023/08/21	3	29.10	2	29.10	29.05	1	4,820	0.02%
2023/08/18	1	29.55	0	0.00	29.35	1	4,803	0.02%
2023/08/17	1.2	29.88	0.4	30.05	29.85	0.8	4,771	0.02%
2023/08/15	1	30.60	0	0.00	30.45	1	4,855	0.02%
2023/08/10	1	30.75	2	30.75	30.85	-1	4,938	-0.02%
2023/08/02	2.2	30.81	0	0.00	30.70	2.2	5,022	0.04%
2023/08/01	0.5	31.30	0	0.00	31.40	0.5	4,978	0.01%
2023/07/31	0	0.00	3	31.20	31.25	-3	4,979	-0.06%
2023/07/27	0	0.00	1	31.30	31.25	-1	5,013	-0.02%
2023/07/26	3	31.30	11	31.26	31.25	-8	5,034	-0.16%
2023/07/25	0	0.00	1	31.20	31.10	-1	5,084	-0.02%
2023/07/24	2	30.88	0	0.00	31.00	2	5,205	0.04%
2023/07/21	0	0.00	2	30.75	30.80	-2	5,234	-0.04%
2023/07/19	1	30.65	2	30.70	30.60	-1	5,304	-0.02%
2023/07/18	2	30.40	0	0.00	30.55	2	5,260	0.04%
2023/07/13	4	29.91	1	29.95	29.80	3	5,279	0.06%
2023/07/12	9	29.91	0	0.00	29.85	9	5,285	0.17%
2023/07/10	10	30.90	1.2	30.92	30.85	8.8	5,269	0.17%
2023/07/07	52	30.96	1	31.00	30.95	51	5,304	0.96%
2023/07/06	24	30.84	0	0.00	30.80	24	5,373	0.45%
2023/07/05	1	31.55	0	0.00	31.40	1	5,212	0.02%
2023/07/04	2	31.55	0	0.00	31.45	2	5,174	0.04%
2023/06/29	11	31.76	0	0.00	31.70	11	5,223	0.21%
2023/06/28	2	31.95	0	0.00	32.00	2	5,236	0.04%
2023/06/21	1	31.90	0.3	31.85	31.80	0.7	5,388	0.01%
2023/06/20	1	31.70	0	0.00	31.75	1	5,460	0.02%
2023/06/16	0	0.00	1	32.00	32.15	-1	5,484	-0.02%
2023/06/15	0	32.10	1	32.10	32.00	-1	5,422	-0.02%
2023/06/14	3	32.10	0	0.00	32.10	3	5,756	0.05%
2023/06/09	0	0.00	1	32.15	32.15	-1	5,986	-0.02%
2023/06/07	0	0.00	3	32.28	32.15	-3	6,064	-0.05%
2023/06/06	1	32.40	6	32.38	32.25	-5	6,118	-0.08%
2023/06/02	1.2	32.25	0	0.00	32.15	1.2	6,128	0.02%
2023/06/01	0	0.00	6	31.95	32.20	-6	6,125	-0.10%
2023/05/29	1	32.10	0	0.00	32.05	1	5,975	0.02%
2023/05/25	1	32.10	0	0.00	32.00	1	6,096	0.02%
2023/05/24	1	32.20	0	0.00	32.40	1	6,127	0.02%
2023/05/23	6	32.75	2	32.40	32.30	4	6,206	0.06%
2023/05/22	1	32.55	15	32.64	32.65	-14	6,179	-0.23%
2023/05/19	0	0.00	1	31.95	32.00	-1	6,096	-0.02%
2023/05/18	0	0.00	1	31.80	31.85	-1	6,235	-0.02%
2023/05/17	0	0.00	203	31.59	31.70	-203	6,307	-3.22%	大賣/鉅額交易
2023/05/16	0	0.00	5	31.50	31.25	-5	6,391	-0.08%
2023/05/15	0	0.00	1	31.35	31.40	-1	6,419	-0.02%
2023/05/10	1.5	31.33	0	0.00	31.35	1.5	6,478	0.02%
2023/05/08	0	0.00	10.5	32.00	32.00	-10.5	6,505	-0.16%
2023/05/05	0	0.00	10	32.00	31.85	-10	6,598	-0.15%
2023/05/04	0	0.00	1	31.85	31.85	-1	6,720	-0.01%
2023/05/03	0	0.00	7	31.54	31.50	-7	6,831	-0.10%
2023/05/02	1	31.35	5	31.47	31.55	-4	7,035	-0.06%
2023/04/28	11	31.91	0	0.00	31.75	11	7,246	0.15%
2023/04/27	1	32.10	2.1	32.13	31.90	-1.1	7,269	-0.01%
2023/04/26	1.2	31.53	4	31.70	31.90	-2.8	7,142	-0.04%
2023/04/25	1	31.85	6	31.88	31.50	-5	7,094	-0.07%
2023/04/24	2.1	31.57	1	31.85	31.75	1.1	7,035	0.02%
2023/04/21	0	0.00	6	31.32	31.40	-6	6,965	-0.09%
2023/04/20	3	31.33	2	31.20	31.10	1	6,905	0.01%
2023/04/19	1	31.55	0	0.00	31.65	1	6,911	0.01%
2023/04/17	0	0.00	9	31.95	31.80	-9	6,870	-0.13%
2023/04/14	2	32.00	0	0.00	32.05	2	6,925	0.03%
2023/04/13	6.1	31.90	5	31.85	31.90	1.1	6,964	0.02%
2023/04/12	0.1	32.00	15	32.00	32.15	-15	7,040	-0.21%
2023/04/11	5	31.43	3	31.42	31.55	2	7,057	0.03%
2023/04/07	0	0.00	100	31.00	31.05	-100	7,014	-1.43%
2023/04/06	5.1	30.87	0	0.00	30.80	5.1	7,041	0.07%
2023/03/31	1	31.40	1	31.45	31.20	0	7,045	0.00%
2023/03/30	8	31.30	0	0.00	31.40	8	7,202	0.11%
2023/03/29	0	0.00	2	31.25	31.25	-2	7,308	-0.03%
2023/03/28	2	30.88	0	0.00	30.80	2	7,399	0.03%
2023/03/24	10	30.86	0	0.00	30.70	10	7,596	0.13%
2023/03/23	1	30.80	0	0.00	30.85	1	7,590	0.01%
2023/03/22	5.5	30.92	0	0.00	30.90	5.5	7,621	0.07%
2023/03/21	1	31.10	0	0.00	30.95	1	7,691	0.01%
2023/03/20	5	31.10	0	0.00	31.15	5	7,700	0.06%
2023/03/17	17.1	31.05	13	30.88	30.90	4.1	7,780	0.05%
2023/03/16	0	0.00	1	31.90	32.00	-1	7,659	-0.01%
2023/03/15	3	32.10	180	31.77	32.10	-177	7,697	-2.30%	大賣/鉅額交易
2023/03/14	1.2	32.62	130	32.50	32.40	-128.8	7,617	-1.69%	大賣/鉅額交易
2023/03/13	3	32.73	0	0.00	32.95	3	7,616	0.04%
2023/03/10	1	33.15	35	33.26	33.20	-34	7,638	-0.45%
2023/03/09	4	33.63	4	33.55	33.50	0	7,771	0.00%
2023/03/08	11	33.95	5	34.05	34.05	6	7,851	0.08%
2023/03/07	0.5	34.00	4	34.15	34.20	-3.5	7,917	-0.04%
2023/03/06	2	34.10	7	34.00	34.00	-5	7,994	-0.06%
2023/03/03	1	33.85	102	33.86	33.95	-101	8,029	-1.26%	大賣/鉅額交易
2023/03/02	0	0.00	37	33.75	33.80	-37	8,226	-0.45%
2023/03/01	0	0.00	20	33.58	33.45	-20	8,241	-0.24%
2023/02/24	3	33.45	5	33.65	33.60	-2	8,245	-0.02%
2023/02/23	3	33.52	1	33.60	33.45	2	8,257	0.02%
2023/02/22	38.1	33.52	0	0.00	33.55	38.1	8,407	0.45%
2023/02/21	1	33.40	6	33.47	33.60	-5	8,485	-0.06%
2023/02/20	6	34.00	24	33.98	34.00	-18	8,682	-0.21%
2023/02/17	1	34.25	0	0.00	34.30	1	9,622	0.01%
2023/02/16	0	0.00	1.1	34.63	34.65	-1.1	10,137	-0.01%
2023/02/15	1	34.40	11	34.18	34.15	-10	10,058	-0.10%
2023/02/14	4	34.39	48	34.19	34.45	-44	9,966	-0.44%
2023/02/13	1.5	33.50	20	33.62	33.60	-18.6	9,877	-0.19%
2023/02/10	0.2	33.50	0	0.00	33.20	0.2	9,839	0.00%
2023/02/08	10	33.45	30	33.60	33.65	-20	9,816	-0.20%
2023/02/07	13.1	33.35	0	0.00	33.30	13.1	9,814	0.13%
2023/02/03	0	0.00	2	33.60	33.95	-2	9,773	-0.02%
2023/02/02	5.1	33.69	0	0.00	33.60	5.1	9,742	0.05%
2023/02/01	8	33.95	0	0.00	33.85	8	9,620	0.08%
2023/01/31	1	34.60	4	34.70	34.30	-3	9,490	-0.03%
2023/01/30	0	0.00	1	34.65	34.25	-1	9,289	-0.01%
2023/01/17	0	0.00	1	34.20	34.30	-1	9,088	-0.01%
2023/01/16	2	34.00	2	33.80	33.90	0	9,036	0.00%
2023/01/13	3	34.17	2	34.20	34.15	1	9,061	0.01%
2023/01/12	0	0.00	5	33.92	33.95	-5	9,281	-0.05%
2023/01/11	1	33.95	13	33.99	33.85	-12	9,243	-0.13%
2023/01/10	1	34.10	5.2	34.16	34.25	-4.2	9,240	-0.05%
2023/01/09	0	0.00	17	34.04	34.10	-17	9,203	-0.18%
2023/01/06	0	0.00	3	33.75	33.65	-3	9,169	-0.03%
2023/01/05	73	33.84	2	33.90	33.50	71	9,193	0.77%
2023/01/04	0	0.00	3	33.82	33.95	-3	9,191	-0.03%
2023/01/03	3	33.55	0	0.00	33.50	3	9,182	0.03%
2022/12/30	6	34.38	2	34.25	34.20	4	9,130	0.04%
2022/12/29	3	33.17	2	33.80	33.90	1	9,007	0.01%
2022/12/28	32	33.72	0	0.00	33.80	32	8,966	0.36%
2022/12/27	0	0.00	5	34.01	33.90	-5	8,975	-0.06%
2022/12/26	0	0.00	3	33.70	33.70	-3	8,991	-0.03%
2022/12/23	1	33.60	2	33.80	34.05	-1	9,116	-0.01%
2022/12/22	102	33.83	11.4	33.87	33.90	90.7	9,247	0.98%	大買/
2022/12/21	1	33.50	13	33.37	33.40	-12	9,109	-0.13%
2022/12/20	2	33.03	9	33.49	32.90	-7	9,028	-0.08%
2022/12/19	1	32.65	3	33.30	33.30	-2	8,954	-0.02%
2022/12/16	9	32.70	9	32.70	32.75	0	8,856	0.00%
2022/12/15	0	0.00	2	33.20	33.30	-2	8,812	-0.02%
2022/12/14	0	0.00	9	32.98	33.00	-9	8,796	-0.10%
2022/12/13	1	32.70	28	32.74	32.40	-27	8,773	-0.31%
2022/12/12	10	32.72	30.2	32.70	32.90	-20.2	8,656	-0.23%
2022/12/09	6	33.10	10	33.16	33.05	-4	8,702	-0.05%
2022/12/08	41.2	33.35	6	33.23	33.40	35.2	8,639	0.41%
2022/12/07	60	32.43	17	32.37	32.40	43	8,457	0.51%
2022/12/06	33	32.40	5	32.58	32.30	28	8,525	0.33%
2022/12/05	0	0.00	5	32.60	32.55	-5	8,548	-0.06%
2022/12/02	46	32.55	0	0.00	32.55	46	8,611	0.53%
2022/12/01	168	32.73	18	32.72	32.60	150	8,585	1.75%	大買/鉅額交易
2022/11/30	8	32.26	0	0.00	32.25	8	8,446	0.09%
2022/11/29	6	31.85	1	32.05	32.30	5	8,323	0.06%
2022/11/28	5	31.61	0	0.00	31.80	5	8,270	0.06%
2022/11/25	3	31.87	4	31.80	31.70	-1	8,255	-0.01%
2022/11/24	63.8	31.70	23	31.73	31.60	40.8	8,281	0.49%
2022/11/23	5	32.30	13	32.30	32.45	-8	8,145	-0.10%
2022/11/22	2	32.20	10	32.00	32.35	-8	8,128	-0.10%
2022/11/21	1	32.40	7	32.09	32.20	-6	8,075	-0.07%
2022/11/18	27.6	32.58	11	32.45	32.35	16.6	8,015	0.21%
2022/11/17	18.1	32.36	11	32.24	32.35	7.1	7,835	0.09%
2022/11/16	9	32.07	14	32.23	32.20	-5	7,714	-0.06%
2022/11/15	71.1	32.48	72.3	32.01	32.85	-1.2	7,443	-0.02%
2022/11/14	28	30.35	22	30.94	31.75	6	6,511	0.09%
2022/11/11	2	28.85	5	28.88	28.90	-3	6,012	-0.05%
2022/11/10	1	28.35	0	0.00	28.35	1	5,982	0.02%
2022/11/09	1	28.55	10	28.63	28.70	-9	6,081	-0.15%
2022/11/08	0	0.00	1	28.50	28.35	-1	6,224	-0.02%
2022/11/07	1	28.30	1	28.25	28.45	0	6,299	0.00%
2022/11/02	0	0.00	0	28.30	28.20	0	6,352	0.00%
2022/11/01	0	0.00	1	27.90	28.05	-1	6,367	-0.02%
2022/10/31	1	27.55	0	0.00	27.25	1	6,337	0.02%
2022/10/27	2	27.78	0	0.00	27.75	2	6,384	0.03%
2022/10/25	4	27.60	0	28.20	27.50	4	6,446	0.06%
2022/10/24	0	0.00	12	28.03	27.90	-12	6,559	-0.18%
2022/10/21	14	27.61	0	0.00	27.60	14	6,571	0.21%
2022/10/20	8	27.67	5	28.11	28.10	3	6,577	0.05%
2022/10/19	3	27.98	0	0.00	27.95	3	6,374	0.05%
2022/10/17	0	0.00	1	27.70	27.70	-1	6,913	-0.01%
2022/10/14	0	0.00	1	27.80	27.65	-1	7,764	-0.01%
2022/10/13	1	27.20	0	0.00	27.20	1	8,007	0.01%
2022/10/12	4	27.33	0	0.00	27.85	4	8,092	0.05%
2022/10/11	0	27.25	0	0.00	27.20	0	8,176	0.00%
2022/10/07	0	27.85	0	0.00	27.75	0	8,142	0.00%
2022/10/06	4	28.01	9	27.99	27.90	-5	8,139	-0.06%
2022/10/05	1	28.10	0	0.00	28.10	1	8,150	0.01%
2022/10/04	0	0.00	40	28.08	28.15	-40	8,150	-0.49%
2022/10/03	18	27.61	20	27.88	27.75	-2	8,291	-0.02%
2022/09/30	19	28.84	2	28.73	28.50	17	8,389	0.20%
2022/09/29	0	0.00	12	28.94	29.60	-12	8,415	-0.14%
2022/09/28	12	28.14	0	0.00	28.05	12	8,293	0.14%
2022/09/27	0	0.00	1	28.65	28.75	-1	8,307	-0.01%
2022/09/26	4.6	28.40	0	0.00	28.30	4.6	8,345	0.05%
2022/09/23	2	28.90	0	0.00	29.05	2	8,419	0.02%
2022/09/22	1.6	29.33	0	0.00	29.10	1.6	8,454	0.02%
2022/09/21	1.5	30.10	0	0.00	30.05	1.5	8,428	0.02%
2022/09/20	0	0.00	31	30.39	30.50	-31	8,373	-0.37%
2022/09/19	0	0.00	2	29.65	29.65	-2	8,327	-0.02%
2022/09/16	3	29.90	2	30.05	30.10	1	8,368	0.01%
2022/09/15	5	30.23	1	30.30	30.20	4	8,302	0.05%
2022/09/14	3	30.02	2	30.25	30.20	1	8,269	0.01%
2022/09/13	11	30.40	6	30.42	30.35	5	8,232	0.06%
2022/09/12	0	0.00	3	29.83	29.85	-3	8,082	-0.04%
2022/09/08	1	29.15	13	28.73	29.10	-12	8,127	-0.15%
2022/09/07	4	27.70	0	0.00	27.75	4	8,038	0.05%
2022/09/06	2.6	28.03	2	28.05	28.20	0.6	8,023	0.01%
2022/09/01	1	28.55	0	0.00	29.05	1	8,016	0.01%
2022/08/31	0	0.00	1	28.95	29.00	-1	7,968	-0.01%
2022/08/30	1	28.70	0	0.00	28.80	1	8,062	0.01%
2022/08/29	15	28.60	0	0.00	28.55	15	8,047	0.19%
2022/08/26	32	29.21	1	29.10	29.25	31	8,065	0.38%
2022/08/25	0	0.00	3	29.10	29.20	-3	8,083	-0.04%
2022/08/23	5	28.77	1	28.90	28.95	4	8,513	0.05%
2022/08/22	8	28.94	0	0.00	28.90	8	8,550	0.09%
2022/08/19	22	29.01	0	0.00	29.00	22	8,553	0.26%
2022/08/18	1	29.15	0	0.00	29.20	1	8,529	0.01%
2022/08/17	21	28.91	1	29.10	29.10	20	8,494	0.24%
2022/08/16	16.5	28.83	0	0.00	28.75	16.5	8,460	0.20%
2022/08/15	5	29.04	2	29.13	29.10	3	8,378	0.04%
2022/08/12	23	28.37	0	0.00	28.40	23	8,207	0.28%
2022/08/11	2	28.20	8	28.12	28.30	-6	8,195	-0.07%
2022/08/10	2	27.65	1	27.60	27.60	1	8,134	0.01%
2022/08/09	3	27.47	8	27.31	27.50	-5	8,160	-0.06%
2022/08/08	0	0.00	4	27.10	27.30	-4	8,264	-0.05%
2022/08/05	0	0.00	1	26.85	26.95	-1	8,380	-0.01%
2022/08/04	2.1	26.38	0	0.00	26.30	2.1	8,421	0.02%
2022/08/03	3	26.43	0	0.00	26.50	3	8,464	0.04%
2022/08/02	0	0.00	1	26.75	26.85	-1	8,437	-0.01%
2022/08/01	10	26.98	15	27.10	27.05	-5	8,445	-0.06%
2022/07/29	15.4	27.00	0	0.00	26.80	15.4	8,488	0.18%
2022/07/28	1	27.45	10	27.63	27.35	-9	8,409	-0.11%
2022/07/27	14	27.52	0	0.00	27.55	14	8,366	0.17%
2022/07/26	6	27.73	17	27.98	27.85	-11	8,303	-0.13%
2022/07/25	24	27.55	13	27.67	27.60	11	8,244	0.13%
2022/07/22	4	27.14	11	27.38	27.50	-7	8,195	-0.09%
2022/07/21	74.3	26.24	43	26.59	26.55	31.3	7,790	0.40%
2022/07/20	0.1	27.85	21	28.18	27.70	-20.9	7,145	-0.29%
2022/07/18	0.1	27.45	0	0.00	27.55	0.1	7,166	0.00%
2022/07/13	1	27.55	0	0.00	27.50	1	7,467	0.01%
2022/07/12	2	27.20	0	0.00	27.15	2	7,434	0.03%
2022/07/11	21	27.55	1	27.75	27.55	20	7,355	0.27%
2022/07/08	11	28.65	0	0.00	28.70	11	7,164	0.15%
2022/07/07	0.5	28.55	0	0.00	28.65	0.5	7,026	0.01%
2022/07/06	1	28.60	10	28.75	28.55	-9	6,867	-0.13%
2022/07/05	1	28.95	4	28.96	28.95	-3	6,795	-0.04%
2022/07/01	5	29.09	8	28.90	28.70	-3	6,695	-0.04%
2022/06/30	4	29.61	10	29.75	29.50	-6	6,610	-0.09%
2022/06/29	24	30.16	1	30.15	30.00	23	6,546	0.35%
2022/06/27	0.8	31.23	0	0.00	31.20	0.8	6,554	0.01%
2022/06/24	2	30.73	0	0.00	30.80	2	6,506	0.03%
2022/06/23	4	30.88	0	0.00	30.50	4	6,504	0.06%
2022/06/21	2	30.60	1	30.65	30.65	1	6,500	0.02%
2022/06/20	1	30.50	0	0.00	30.15	1	6,511	0.02%
2022/06/16	7	30.64	0	0.00	30.50	7	6,450	0.11%
2022/06/14	3	30.42	1.4	30.49	30.70	1.6	6,609	0.02%
2022/06/13	2.4	30.63	2	30.55	30.55	0.4	6,675	0.01%
2022/06/10	18	31.29	0	0.00	31.25	18	6,702	0.27%
2022/06/09	12	31.61	1	31.75	31.75	11	6,711	0.16%
2022/06/08	12	31.93	3	31.87	31.90	9	6,718	0.13%
2022/06/07	15	31.23	0	0.00	31.45	15	6,607	0.23%
2022/06/06	1	31.45	0	0.00	31.40	1	6,581	0.02%
2022/06/02	10	31.15	1	31.05	31.10	9	6,702	0.13%
2022/06/01	72	31.31	5.3	31.15	31.25	66.7	6,852	0.97%
2022/05/31	0.5	30.35	1	30.35	31.30	-0.5	6,787	-0.01%
2022/05/30	8	30.20	1	30.10	30.35	7	6,424	0.11%
2022/05/27	2	29.70	2	29.63	29.75	0	6,405	0.00%
2022/05/26	0.3	29.30	3	29.40	29.25	-2.7	6,414	-0.04%
2022/05/25	3	29.17	0	0.00	29.30	3	6,557	0.05%
2022/05/24	3	29.10	0	0.00	29.00	3	6,666	0.04%
2022/05/23	1	29.25	1	29.30	29.30	0	6,652	0.00%
2022/05/18	0	29.80	0	0.00	29.90	0	6,687	0.00%
2022/05/17	0	0.00	1	29.75	29.65	-1	6,827	-0.01%
2022/05/16	1	29.35	8	29.73	29.60	-7	6,825	-0.10%
2022/05/13	7	29.01	0	0.00	29.00	7	6,772	0.10%
2022/05/12	7	29.06	0	0.00	29.00	7	6,675	0.10%
2022/05/11	14	29.58	0	0.00	29.50	14	6,638	0.21%
2022/05/10	0.2	29.80	1	29.65	30.05	-0.8	6,568	-0.01%
2022/05/09	5	30.07	0	0.00	30.00	5	6,549	0.08%
2022/05/06	4.1	30.88	0	0.00	30.85	4.1	6,517	0.06%
2022/05/05	0	0.00	4	31.50	31.55	-4	6,481	-0.06%
2022/04/29	1	31.10	8	31.15	30.95	-7	6,510	-0.11%
2022/04/28	11.2	30.86	1	31.05	31.05	10.2	6,547	0.16%
2022/04/27	5	31.22	3	31.40	31.05	2	6,549	0.03%
2022/04/26	11	31.72	21	31.85	31.90	-10	6,488	-0.15%
2022/04/25	22	31.11	0	0.00	31.30	22	6,284	0.35%
2022/04/22	1	32.00	2.2	32.44	32.60	-1.2	6,055	-0.02%
2022/04/21	7	32.38	6	32.56	32.40	1	5,908	0.02%
2022/04/20	0	0.00	2	31.43	31.65	-2	5,624	-0.04%
2022/04/18	2	30.70	10	30.75	30.65	-8	5,544	-0.14%
2022/04/15	3	31.02	0	0.00	30.95	3	5,598	0.05%
2022/04/12	1	30.90	0	0.00	30.75	1	5,697	0.02%
2022/04/11	5	31.18	0	0.00	31.10	5	5,680	0.09%
2022/04/07	4	31.29	3	31.55	31.05	1	5,707	0.02%
2022/04/06	2	31.70	0	0.00	31.90	2	5,645	0.04%
2022/04/01	2	31.48	0.4	32.00	31.65	1.7	5,596	0.03%
2022/03/31	6	31.73	1	31.85	31.55	5	5,583	0.09%
2022/03/30	10	31.50	0	0.00	31.50	10	5,546	0.18%
2022/03/28	2	30.75	1	31.05	31.00	1	5,471	0.02%
2022/03/25	2	31.32	0	0.00	31.35	2	5,418	0.04%
2022/03/23	46	31.47	0	0.00	31.55	46	5,467	0.84%
2022/03/22	20	31.48	0	0.00	31.50	20	5,453	0.37%
2022/03/21	1	31.55	1	31.40	31.35	0	5,454	0.00%
2022/03/18	3	31.00	4	31.14	30.95	-1	5,400	-0.02%
2022/03/17	3	31.03	13	31.02	31.20	-10	5,442	-0.18%
2022/03/16	11	30.13	0	0.00	30.25	11	5,364	0.21%
2022/03/15	1	29.95	0	0.00	29.95	1	5,320	0.02%
2022/03/14	2.2	30.20	0	0.00	30.20	2.2	5,336	0.04%
2022/03/11	2.8	30.29	0	0.00	30.20	2.8	5,365	0.05%
2022/03/08	3	30.10	2	30.45	29.85	1	5,272	0.02%
2022/03/07	4.5	30.93	2	30.75	30.70	2.5	5,152	0.05%
2022/03/04	6	32.06	2	32.10	32.00	4	5,176	0.08%
2022/03/03	0	0.00	1	32.40	32.35	-1	5,196	-0.02%
2022/03/01	4	32.58	5	32.54	32.60	-1	5,214	-0.02%
2022/02/25	10	31.99	0	0.00	32.10	10	5,165	0.19%
2022/02/24	3	32.45	10	32.50	32.10	-7	5,081	-0.14%
2022/02/22	10	32.80	0	0.00	32.90	10	5,014	0.20%
2022/02/21	0	0.00	3	33.30	33.30	-3	5,007	-0.06%
2022/02/17	50.5	33.35	4	33.29	33.35	46.5	4,966	0.94%
2022/02/15	4	32.43	0	0.00	32.35	4	4,796	0.08%
2022/02/14	2	32.33	0	0.00	32.15	2	4,748	0.04%
2022/02/11	75	32.79	2	32.80	32.75	73	4,742	1.54%
2022/02/10	105	32.82	0	0.00	33.00	105	4,786	2.19%	大買/鉅額交易
2022/02/09	10	32.60	1	32.75	32.90	9	4,780	0.19%
2022/02/08	0	0.00	5	32.65	32.65	-5	4,819	-0.10%
2022/02/07	1	32.00	0	0.00	32.45	1	4,811	0.02%
2022/01/25	9	32.10	0	0.00	31.95	9	4,872	0.18%
2022/01/24	3	32.58	0	0.00	32.45	3	4,801	0.06%
2022/01/21	4	32.71	2	32.98	32.80	2	4,839	0.04%
2022/01/20	0	0.00	165	32.97	33.20	-165	4,784	-3.45%	大賣/鉅額交易
2022/01/19	7	32.71	10	32.80	32.55	-3	4,851	-0.06%
2022/01/18	0	0.00	1	32.80	32.75	-1	4,985	-0.02%
2022/01/17	1	32.40	1	32.50	32.65	0	4,966	0.00%
2022/01/14	90	32.55	0	0.00	32.65	90	5,019	1.79%
2022/01/13	101	32.72	11	32.76	32.75	90	5,167	1.74%	大買/
2022/01/12	1	32.30	0	0.00	32.45	1	5,150	0.02%
2022/01/11	6	32.25	0	0.00	32.20	6	5,137	0.12%
2022/01/10	6.2	32.30	1	32.35	32.35	5.2	5,102	0.10%
2022/01/07	41	32.85	0	0.00	32.80	41	5,069	0.81%
2022/01/06	1	32.80	0	0.00	32.85	1	5,035	0.02%
2022/01/05	1	32.90	0	0.00	32.85	1	5,068	0.02%
2022/01/04	0	0.00	1	32.90	32.80	-1	5,129	-0.02%
2022/01/03	1	32.90	0	0.00	32.80	1	5,158	0.02%
2021/12/30	21	33.34	0	0.00	33.15	21	5,185	0.40%
2021/12/29	1.5	33.37	6	33.33	33.25	-4.5	5,219	-0.09%
2021/12/28	1	33.35	4	33.38	33.45	-3	5,244	-0.06%
2021/12/24	2	32.80	0	0.00	32.95	2	5,391	0.04%
2021/12/23	4	32.70	0	0.00	32.70	4	5,462	0.07%
2021/12/21	1	32.65	0	0.00	32.60	1	5,582	0.02%
2021/12/17	6	32.58	0	0.00	32.50	6	5,665	0.11%
2021/12/16	1.2	32.68	0	0.00	32.60	1.2	5,661	0.02%
2021/12/15	2	32.90	0	0.00	32.70	2	5,722	0.03%
2021/12/13	3	33.12	0	0.00	33.00	3	5,812	0.05%
2021/12/09	0	0.00	3	34.00	34.00	-3	5,751	-0.05%
2021/12/07	0.7	33.21	10	33.11	33.30	-9.4	5,791	-0.16%
2021/12/06	6	32.99	4	32.91	33.00	2	5,773	0.03%
2021/12/03	5	32.73	3	32.63	32.70	2	5,831	0.03%
2021/12/02	11	32.46	1	32.50	32.50	10	5,807	0.17%
2021/12/01	14	32.56	0	0.00	32.50	14	5,831	0.24%
2021/11/30	7	32.89	0	0.00	32.05	7	5,852	0.12%
2021/11/29	3	32.97	1	32.85	32.75	2	5,690	0.04%
2021/11/26	3	33.42	0	0.00	33.25	3	5,718	0.05%
2021/11/25	3	33.82	1	33.85	33.95	2	5,753	0.03%
2021/11/23	3	33.90	0	0.00	33.80	3	5,893	0.05%
2021/11/22	5	34.44	1	34.50	34.35	4	5,990	0.07%
2021/11/19	3	34.68	1	34.65	34.70	2	6,017	0.03%
2021/11/18	1	35.10	2	35.00	34.95	-1	6,019	-0.02%
2021/11/17	2	34.60	0	0.00	34.65	2	6,003	0.03%
2021/11/16	3	34.73	2	34.60	34.85	1	6,028	0.02%
2021/11/12	1	34.40	1	34.35	34.40	0	6,149	0.00%
2021/11/11	1	34.75	1	34.50	34.50	0	6,225	0.00%
2021/11/09	2	34.88	7	34.62	34.90	-5	6,339	-0.08%
2021/11/05	4	33.59	0	0.00	33.75	4	6,333	0.06%
2021/11/04	1	34.05	2	34.40	33.85	-1	6,327	-0.02%
2021/11/03	1	33.90	0	0.00	33.95	1	6,353	0.02%
2021/11/02	2	33.98	1	33.80	33.85	1	6,346	0.02%
2021/11/01	1	34.35	0	0.00	34.40	1	6,256	0.02%
2021/10/29	0	0.00	4	34.19	34.10	-4	6,284	-0.06%
2021/10/28	0	0.00	5	34.95	34.60	-5	6,258	-0.08%
2021/10/27	10	35.12	3	34.92	35.10	7	6,254	0.11%
2021/10/26	2	34.55	3	34.63	35.00	-1	6,157	-0.02%
2021/10/22	12	33.99	12	33.70	33.70	0	6,100	0.00%
2021/10/21	6	33.98	1	33.95	34.00	5	6,060	0.08%
2021/10/15	0	0.00	1	33.20	33.20	-1	6,101	-0.02%
2021/10/14	0	0.00	2	32.63	32.60	-2	6,138	-0.03%
2021/10/13	1	32.50	1	32.90	32.35	0	6,277	0.00%
2021/10/12	2.4	32.17	0	0.00	32.40	2.4	6,313	0.04%
2021/10/07	0	0.00	1	33.15	33.25	-1	6,393	-0.02%
2021/10/06	1.6	32.73	0	0.00	32.60	1.6	6,504	0.02%
2021/10/05	0	0.00	1	32.90	32.90	-1	6,602	-0.02%
2021/10/04	1	33.40	1	33.65	33.15	0	6,750	0.00%
2021/10/01	1	32.95	2	32.95	33.05	-1	6,872	-0.01%
2021/09/29	1	33.45	1	33.40	33.45	0	6,945	0.00%
2021/09/27	1	34.00	0	0.00	33.80	1	7,058	0.01%
2021/09/24	3	34.07	0	0.00	33.70	3	7,367	0.04%
2021/09/23	0	0.00	11	33.76	34.05	-11	7,770	-0.14%
2021/09/22	3	33.18	0	0.00	33.00	3	7,854	0.04%
2021/09/17	0	0.00	1	34.05	34.10	-1	7,993	-0.01%
2021/09/16	0	0.00	2	33.53	33.75	-2	8,017	-0.02%
2021/09/15	1	33.65	0	0.00	33.70	1	8,062	0.01%
2021/09/14	2	33.93	1	33.90	33.95	1	8,094	0.01%
2021/09/13	0	0.00	1.5	34.15	34.05	-1.5	8,094	-0.02%
2021/09/10	0	0.00	3	32.78	32.80	-3	8,056	-0.04%
2021/09/09	0	0.00	2	31.83	32.50	-2	8,238	-0.02%
2021/09/08	5	32.06	5	31.96	31.95	0	8,235	0.00%
2021/09/07	1	32.35	10	32.50	32.35	-9	8,257	-0.11%
2021/09/03	2	32.80	0	0.00	32.75	2	8,440	0.02%
2021/09/02	0.3	32.65	0	0.00	32.55	0.3	8,444	0.00%
2021/09/01	5	32.97	0	0.00	32.95	5	8,526	0.06%
2021/08/31	2	32.50	170	32.54	32.95	-168	8,590	-1.96%	大賣/鉅額交易
2021/08/26	172.5	32.21	0	0.00	31.95	172.5	9,168	1.88%	大買/鉅額交易
2021/08/24	1	32.70	0	0.00	32.70	1	9,257	0.01%
2021/08/23	1	32.65	0.8	32.60	32.50	0.2	9,611	0.00%
2021/08/20	1	32.60	1	32.75	32.50	0	9,818	0.00%
2021/08/18	0.5	32.85	0	0.00	33.30	0.5	10,372	0.00%
2021/08/17	0.4	33.20	0	0.00	32.70	0.4	10,588	0.00%
2021/08/16	5.5	34.04	2	34.35	33.60	3.5	10,836	0.03%
2021/08/12	1	34.35	0	0.00	34.60	1	11,138	0.01%
2021/08/11	1	34.60	1	34.70	34.65	0	11,415	0.00%
2021/08/10	1	34.55	3	34.65	34.60	-2	11,612	-0.02%
2021/08/05	0.4	35.65	1	35.50	35.50	-0.7	12,095	-0.01%
2021/08/04	0	0.00	10	35.25	35.45	-10	12,405	-0.08%
2021/08/03	0	0.00	12	35.11	35.20	-12	12,515	-0.10%
2021/08/02	11	35.30	0	0.00	35.50	11	12,561	0.09%
2021/07/29	1	35.60	0	0.00	35.85	1	12,596	0.01%
2021/07/27	0	0.00	2	35.90	35.80	-2	12,822	-0.02%
2021/07/26	1	35.95	0	0.00	35.65	1	13,103	0.01%
2021/07/22	2	35.80	0.4	36.27	35.80	1.6	13,710	0.01%
2021/07/21	13.5	35.86	0	0.00	35.90	13.5	13,726	0.10%
2021/07/20	3	36.37	0	0.00	36.35	3	13,723	0.02%
2021/07/19	2	36.88	0	0.00	37.05	2	13,748	0.01%
2021/07/15	0	0.00	26	37.26	37.50	-26	13,853	-0.19%
2021/07/14	4	37.28	3	37.38	37.15	1	13,869	0.01%
2021/07/13	3	38.13	0	0.00	38.15	3	13,985	0.02%
2021/07/12	0.4	38.65	5.2	38.97	38.60	-4.8	14,026	-0.03%
2021/07/09	2	38.40	2	38.25	38.75	0	14,034	0.00%
2021/07/07	0	0.00	44	37.66	37.90	-44	14,048	-0.31%
2021/07/06	1	37.70	1	38.15	38.05	0	13,988	0.00%
2021/07/05	0	0.00	1	37.95	38.05	-1	14,059	-0.01%
2021/07/02	2	38.53	1	38.70	38.10	1	13,988	0.01%
2021/07/01	28	39.48	32	38.40	38.55	-4	13,949	-0.03%
2021/06/30	15	38.97	9.1	38.94	39.30	5.9	13,720	0.04%
2021/06/29	11	37.57	11	37.50	37.65	0	13,289	0.00%
2021/06/28	3	38.32	4	38.26	38.15	-1	13,265	-0.01%
2021/06/25	45.5	37.99	5	37.59	37.55	40.5	13,125	0.31%
2021/06/24	0	0.00	25	36.90	36.85	-25	13,099	-0.19%
2021/06/23	2	36.55	0	0.00	36.70	2	13,266	0.02%
2021/06/22	0	0.00	38	36.39	36.40	-38	13,272	-0.29%
2021/06/21	14	36.08	0	0.00	35.90	14	13,422	0.10%
2021/06/18	10	36.95	4	36.79	36.25	6	13,354	0.04%
2021/06/17	0	0.00	1	36.45	36.35	-1	13,270	-0.01%
2021/06/16	0	0.00	3	36.50	36.50	-3	13,502	-0.02%
2021/06/15	3	36.40	3	36.47	36.40	0	13,571	0.00%
2021/06/11	10	36.88	6	37.04	36.90	4	13,716	0.03%
2021/06/10	1.1	37.35	3	37.50	37.35	-1.9	13,723	-0.01%
2021/06/09	1	38.05	0	0.00	37.35	1	13,743	0.01%
2021/06/08	1	38.70	0	0.00	38.35	1	13,778	0.01%
2021/06/07	0	0.00	3	38.57	39.00	-3	14,019	-0.02%
2021/06/04	18	38.68	10	38.50	38.05	8	13,859	0.06%
2021/06/03	2.4	38.05	8.1	38.29	38.50	-5.7	13,728	-0.04%
2021/06/02	7	37.67	2	37.73	37.85	5	13,682	0.04%
2021/06/01	0	0.00	2	37.45	37.80	-2	13,625	-0.01%
2021/05/31	5	37.53	54	36.89	37.65	-49	13,578	-0.36%
2021/05/28	1	38.15	12.6	38.31	38.25	-11.6	13,299	-0.09%
2021/05/27	5.4	38.35	23	38.07	38.35	-17.6	13,175	-0.13%
2021/05/26	4.5	37.73	14	37.42	37.80	-9.6	12,960	-0.07%
2021/05/25	9	36.83	6	37.45	37.00	3	12,783	0.02%
2021/05/24	17	36.83	27	36.78	36.80	-10	12,634	-0.08%
2021/05/21	3	36.20	4	36.10	36.10	-1	12,440	-0.01%
2021/05/20	3	35.32	40	35.65	35.70	-37	12,310	-0.30%
2021/05/19	49	35.30	8	35.25	35.35	41	12,171	0.34%
2021/05/18	4	32.48	20	33.47	34.25	-16	11,971	-0.13%
2021/05/17	54	31.50	54	31.52	31.65	0	11,800	0.00%
2021/05/12	4	31.71	6	33.08	30.85	-2	11,283	-0.02%
2021/05/11	3	34.17	22	34.59	33.65	-19	11,051	-0.17%
2021/05/10	6	34.89	5	34.90	35.00	1	10,948	0.01%
2021/05/07	8	33.86	5	33.94	34.20	3	10,994	0.03%
2021/05/06	1	33.50	0	0.00	33.55	1	11,031	0.01%
2021/05/05	1.2	33.89	2	33.85	33.45	-0.9	11,029	-0.01%
2021/05/04	1	34.10	22	33.86	33.05	-21	11,013	-0.19%
2021/05/03	3	34.32	9	34.65	34.90	-6	10,788	-0.06%
2021/04/29	17	36.06	22	35.78	35.60	-5	10,561	-0.05%
2021/04/28	27	37.01	188.1	37.46	37.50	-161.1	10,340	-1.56%	大賣/鉅額交易
2021/04/27	2	35.90	0.4	35.40	35.85	1.6	10,164	0.02%
2021/04/26	0	0.00	4	35.20	35.20	-4	10,130	-0.04%
2021/04/23	2	35.00	32	35.05	35.00	-30	10,138	-0.30%
2021/04/22	0	0.00	13	35.41	35.00	-13	10,142	-0.13%
2021/04/21	11	36.23	1	35.85	36.25	10	10,063	0.10%
2021/04/20	10	36.25	33	36.09	36.50	-23	10,093	-0.23%
2021/04/19	17	36.11	17.1	36.11	36.15	-0.1	10,331	0.00%
2021/04/16	2	35.25	27	35.00	35.40	-25	10,404	-0.24%
2021/04/15	5	34.64	0	0.00	34.50	5	10,405	0.05%
2021/04/14	22	34.19	1	34.10	34.10	21	10,344	0.20%
2021/04/13	9	34.77	1	34.95	34.25	8	10,358	0.08%
2021/04/12	2	34.25	1.5	34.25	34.35	0.6	10,205	0.01%
2021/04/09	4	34.10	0	0.00	34.15	4	10,219	0.04%
2021/04/08	3	33.50	4	33.45	33.50	-1	10,166	-0.01%
2021/04/07	0	0.00	1	33.45	33.55	-1	10,223	-0.01%
2021/04/06	10	33.30	1	33.60	33.40	9	10,212	0.09%
2021/04/01	4	33.00	0	0.00	33.15	4	10,136	0.04%
2021/03/31	2	32.83	5	33.09	33.00	-3	10,091	-0.03%
2021/03/30	3	32.79	6	33.02	33.10	-3	9,992	-0.03%
2021/03/29	2	33.20	8	32.99	33.10	-6	10,029	-0.06%
2021/03/26	1	33.05	8	32.96	32.95	-7	10,034	-0.07%
2021/03/25	7	32.02	54	32.27	32.30	-47	9,869	-0.48%
2021/03/24	9	32.02	23	32.72	31.85	-14	9,895	-0.14%
2021/03/23	0	0.00	1	32.40	32.35	-1	9,807	-0.01%
2021/03/22	1	32.25	0	0.00	32.30	1	10,024	0.01%
2021/03/19	6	32.47	0	0.00	32.50	6	10,043	0.06%
2021/03/18	2	33.00	4	33.05	33.10	-2	9,850	-0.02%
2021/03/17	2	32.85	5	32.98	32.95	-3	9,958	-0.03%
2021/03/16	0	0.00	9	32.44	32.75	-9	10,270	-0.09%
2021/03/15	42	32.29	0	0.00	32.30	42	10,274	0.41%
2021/03/12	81	31.88	1	32.10	32.15	80	10,378	0.77%
2021/03/11	1	32.20	24	32.17	32.25	-23	10,357	-0.22%
2021/03/10	103	30.95	0	0.00	31.00	103	10,132	1.02%	大買/鉅額交易
2021/03/09	11	30.65	12	30.96	31.10	-1	10,283	-0.01%
2021/03/08	0	0.00	2	30.93	30.50	-2	10,323	-0.02%
2021/03/05	0	0.00	2	30.65	30.50	-2	10,312	-0.02%
2021/03/04	2	30.60	28	30.31	30.40	-26	10,968	-0.24%
2021/03/03	11	30.25	0	0.00	30.30	11	11,056	0.10%
2021/03/02	3	30.08	1	30.45	29.80	2	11,088	0.02%
2021/02/26	1	30.20	12	30.00	30.20	-11	11,149	-0.10%
2021/02/25	1	30.80	3	30.57	30.70	-2	11,298	-0.02%
2021/02/24	4	30.49	2.5	30.39	30.35	1.5	11,589	0.01%
2021/02/23	2	30.13	5	30.25	30.30	-3	11,911	-0.03%
2021/02/22	53	29.65	0	0.00	29.65	53	12,299	0.43%
2021/02/18	0	0.00	2	29.45	29.55	-2	13,063	-0.02%
2021/02/17	0	0.00	6	29.17	29.05	-6	13,357	-0.04%
2021/02/04	2	28.65	0	0.00	28.75	2	13,836	0.01%
2021/02/03	2	28.93	0	0.00	29.00	2	14,616	0.01%
2021/02/02	0	0.00	5	29.16	29.30	-5	15,489	-0.03%
2021/02/01	0	0.00	2	28.65	28.70	-2	15,472	-0.01%
2021/01/29	4	28.35	2	28.23	28.00	2	15,437	0.01%
2021/01/28	0	0.00	1	28.80	28.85	-1	15,340	-0.01%
2021/01/27	0	0.00	2	29.08	28.75	-2	15,262	-0.01%
2021/01/25	1	28.60	0	0.00	28.70	1	15,197	0.01%
2021/01/22	0	0.00	3.9	28.47	28.50	-3.9	15,340	-0.03%
2021/01/21	0.2	28.60	0	0.00	28.45	0.2	15,323	0.00%
2021/01/20	1	28.65	16	28.36	28.25	-15	15,336	-0.10%
2021/01/19	2	29.10	2	29.30	29.10	0	15,105	0.00%
2021/01/18	1	29.00	4	28.90	29.20	-3	15,069	-0.02%
2021/01/15	2	29.28	0	0.00	29.30	2	15,015	0.01%
2021/01/14	1.1	29.06	0	0.00	29.05	1.1	15,025	0.01%
2021/01/13	15.1	29.40	3	29.13	29.50	12.1	14,944	0.08%
2021/01/12	9	29.12	3	29.50	29.05	6	14,870	0.04%
2021/01/11	7	30.39	5	30.32	30.20	2	14,524	0.01%
2021/01/08	0	0.00	1	30.50	31.00	-1	14,350	-0.01%
2021/01/07	2	30.68	2	30.45	30.85	0	14,180	0.00%
2021/01/06	5	30.66	35	30.55	30.75	-30	14,119	-0.21%
2021/01/05	3	31.22	0	0.00	31.30	3	13,963	0.02%
2020/12/31	0	0.00	2	31.33	31.40	-2	14,003	-0.01%
2020/12/30	0.5	31.15	1	31.30	31.40	-0.5	13,899	0.00%
2020/12/29	0	0.00	15	31.23	31.05	-15	13,864	-0.11%
2020/12/28	1	30.80	9	30.82	30.90	-8	13,862	-0.06%
2020/12/24	2	30.60	5	30.85	30.55	-3	13,863	-0.02%
2020/12/23	3	30.30	2	30.40	30.55	1	13,884	0.01%
2020/12/22	1	31.00	27	30.64	30.65	-26	13,894	-0.19%
2020/12/21	0	0.00	2	31.05	31.30	-2	13,931	-0.01%
2020/12/18	2	31.03	0	0.00	30.95	2	13,927	0.01%
2020/12/17	4	31.33	7	31.64	31.25	-3	13,906	-0.02%
2020/12/16	27	31.78	28	31.55	31.55	-1	13,827	-0.01%
2020/12/15	3	31.08	2	31.33	31.15	1	13,600	0.01%
2020/12/14	13	30.98	0	0.00	30.95	13	13,489	0.10%
2020/12/11	19	31.16	2	31.55	31.30	17	13,480	0.13%
2020/12/10	43	32.11	168	31.45	31.95	-125	13,240	-0.94%	大賣/鉅額交易
2020/12/09	72	31.13	26.1	31.31	31.35	45.9	12,738	0.36%
2020/12/08	51	31.11	123	31.39	31.35	-72	12,666	-0.57%	大賣/
2020/12/07	10	31.00	21	31.11	31.10	-11	12,545	-0.09%
2020/12/04	157	31.27	6	31.24	31.25	151	12,476	1.21%	大買/鉅額交易
2020/12/03	151	31.11	121	31.34	31.45	30	12,348	0.24%	大買/大賣/
2020/12/02	110	30.73	85	31.04	31.00	25	12,121	0.21%	大買/
2020/12/01	5	30.95	111	30.95	31.00	-106	12,023	-0.88%	大賣/鉅額交易
2020/11/30	153.2	31.17	35	31.32	31.25	118.2	11,925	0.99%	大買/鉅額交易
2020/11/27	2	30.78	76	30.61	30.80	-74	11,275	-0.66%
2020/11/26	2	31.25	1	31.10	31.10	1	11,164	0.01%
2020/11/25	12	31.27	7	31.25	31.40	5	11,203	0.04%
2020/11/24	25	30.82	36	31.05	30.80	-11	11,101	-0.10%
2020/11/23	7	32.02	10	31.82	31.55	-3	10,777	-0.03%
2020/11/20	7.1	31.06	20	31.34	31.90	-12.9	10,402	-0.12%
2020/11/19	21	31.60	6.1	31.41	31.00	14.9	10,081	0.15%
2020/11/18	12	30.75	9.6	30.86	31.00	2.4	9,627	0.03%
2020/11/17	71	30.14	11	30.20	29.90	60	9,291	0.65%
2020/11/16	8.1	29.26	19.4	29.39	29.50	-11.4	9,028	-0.13%
2020/11/13	5	28.76	6	29.02	28.95	-1	8,865	-0.01%
2020/11/12	4	28.40	19	28.56	28.55	-15	8,734	-0.17%
2020/11/11	135	28.71	17	28.51	28.90	118	8,622	1.37%	大買/鉅額交易
2020/11/10	12	27.53	16	27.43	27.70	-4	7,857	-0.05%
2020/11/09	0.2	26.10	1	26.25	26.15	-0.8	7,005	-0.01%
2020/11/06	3	25.82	0	0.00	25.85	3	7,014	0.04%
2020/11/05	2	25.75	0	0.00	25.60	2	7,084	0.03%
2020/11/04	1	25.50	1	25.50	25.50	0	7,216	0.00%
2020/11/03	2	25.40	0	0.00	25.55	2	7,313	0.03%
2020/11/02	0	0.00	2	25.25	25.45	-2	7,377	-0.03%
2020/10/30	5	25.31	2	25.40	25.20	3	7,507	0.04%
2020/10/29	3.2	25.66	0	0.00	25.70	3.2	7,431	0.04%
2020/10/28	0	0.00	1	25.95	26.05	-1	7,456	-0.01%
2020/10/26	1	26.55	5	26.50	26.50	-4	7,604	-0.05%
2020/10/23	0	0.00	1	26.55	26.60	-1	7,856	-0.01%
2020/10/22	0	0.00	11	26.11	26.20	-11	8,254	-0.13%
2020/10/20	0	0.00	1	25.95	26.00	-1	8,924	-0.01%
2020/10/19	1	25.95	0	0.00	25.95	1	9,052	0.01%
2020/10/16	10	26.03	0	0.00	25.95	10	9,119	0.11%
2020/10/15	2.1	26.31	0	0.00	26.25	2.1	9,184	0.02%
2020/10/14	1	26.60	0	0.00	26.55	1	9,292	0.01%
2020/10/13	5	26.45	0	0.00	26.60	5	9,822	0.05%
2020/10/12	2	26.30	0	0.00	26.65	2	10,302	0.02%
2020/10/08	2	26.88	0	0.00	26.95	2	10,267	0.02%
2020/10/06	0	0.00	12	27.09	27.15	-12	10,366	-0.12%
2020/09/29	3	26.28	0	0.00	26.20	3	10,542	0.03%
2020/09/28	2	26.05	0	0.00	26.10	2	10,654	0.02%
2020/09/25	1	25.55	0	0.00	25.60	1	10,677	0.01%
2020/09/24	5	26.06	1	26.00	26.05	4	10,601	0.04%
2020/09/23	1	26.60	1	26.60	26.65	0	10,526	0.00%
2020/09/22	3	26.97	0	0.00	26.80	3	10,633	0.03%
2020/09/21	3	27.25	0	0.00	27.20	3	10,631	0.03%
2020/09/18	1	27.10	0	0.00	27.00	1	10,711	0.01%
2020/09/17	1	27.00	0	0.00	27.10	1	10,712	0.01%
2020/09/16	2	27.08	0	0.00	27.00	2	10,798	0.02%
2020/09/15	1	27.10	0	0.00	27.25	1	10,878	0.01%
2020/09/14	2	26.95	1	26.95	26.95	1	11,352	0.01%
2020/09/11	1	26.90	0	0.00	27.00	1	11,406	0.01%
2020/09/09	1	27.00	2	27.15	27.30	-1	11,398	-0.01%
2020/09/08	1	27.15	0	0.00	27.20	1	11,452	0.01%
2020/09/07	0	0.00	2	27.30	27.30	-2	11,587	-0.02%
2020/09/04	2	27.15	3	27.02	27.25	-1	11,760	-0.01%
2020/09/03	13	27.50	0	0.00	27.35	13	11,737	0.11%
2020/09/02	2.2	27.54	0	0.00	27.55	2.2	11,788	0.02%
2020/09/01	1	27.50	10	27.66	27.65	-9	11,929	-0.08%
2020/08/31	2	28.00	3	28.00	27.70	-1	11,987	-0.01%
2020/08/28	0	0.00	25	27.93	27.90	-25	11,910	-0.21%
2020/08/25	0	0.00	3	28.05	27.85	-3	12,456	-0.02%
2020/08/24	0	0.00	2	27.48	27.55	-2	12,643	-0.02%
2020/08/21	5	26.85	0	0.00	26.85	5	13,102	0.04%
2020/08/20	16	26.72	10	26.50	26.70	6	13,735	0.04%
2020/08/19	17	27.59	0	0.00	27.30	17	14,117	0.12%
2020/08/18	3	28.18	1	29.05	28.05	2	13,993	0.01%
2020/08/17	1	28.55	8	28.66	28.75	-7	14,127	-0.05%
2020/08/14	1	27.75	2	27.70	27.70	-1	14,201	-0.01%
2020/08/13	0	0.00	2	27.70	27.85	-2	14,229	-0.01%
2020/08/12	10	27.97	9	27.90	27.90	1	14,371	0.01%
2020/08/11	3	28.55	1	28.25	28.25	2	14,358	0.01%
2020/08/10	4	28.46	31	28.49	28.45	-27	14,356	-0.19%
2020/08/07	0	0.00	6	28.06	27.95	-6	14,409	-0.04%
2020/08/06	13	27.93	3	28.07	27.75	10	14,389	0.07%
2020/08/05	1	27.60	1	27.75	27.65	0	14,422	0.00%
2020/08/04	0	0.00	6	26.60	27.10	-6	14,453	-0.04%
2020/08/03	3	26.50	2	26.78	26.45	1	14,621	0.01%
2020/07/31	3	26.65	4	26.68	26.55	-1	14,618	-0.01%
2020/07/30	9	26.18	9	26.21	26.45	0	14,656	0.00%
2020/07/29	15	25.79	7	26.10	26.10	8	14,649	0.05%
2020/07/28	20	26.54	156	26.69	26.50	-136	14,507	-0.94%	大賣/鉅額交易
2020/07/27	45	28.04	5	27.14	27.00	40	14,324	0.28%
2020/07/24	16	29.58	15	29.22	29.30	1	13,863	0.01%
2020/07/23	7	30.17	13	30.00	30.00	-6	13,831	-0.04%
2020/07/22	10	29.73	2	29.70	29.85	8	13,793	0.06%
2020/07/21	7	29.41	1	29.30	29.45	6	13,754	0.04%
2020/07/20	4	29.20	2	29.50	29.50	2	13,691	0.01%
2020/07/17	16	30.17	17	30.45	29.70	-1	13,678	-0.01%
2020/07/16	11	29.74	435	29.85	29.95	-424	13,319	-3.18%	大賣/鉅額交易
2020/07/15	0	0.00	1	28.65	28.70	-1	12,869	-0.01%
2020/07/14	4	28.49	9	28.53	28.35	-5	12,851	-0.04%
2020/07/13	12	28.78	0	0.00	28.75	12	12,864	0.09%
2020/07/10	34	28.71	5	28.68	28.30	29	12,950	0.22%
2020/07/09	0	0.00	3	29.05	28.95	-3	12,859	-0.02%
2020/07/08	1	28.85	4	28.98	28.95	-3	12,805	-0.02%
2020/07/07	10	29.05	2	29.10	29.15	8	12,773	0.06%
2020/07/06	1	29.00	35	28.97	29.05	-34	12,761	-0.27%
2020/07/03	11	29.00	1	29.05	29.00	10	12,833	0.08%
2020/07/02	2	28.78	11	28.80	29.10	-9	12,958	-0.07%
2020/07/01	96	28.72	1.1	28.94	28.75	94.9	13,069	0.73%
2020/06/30	1	28.70	12	28.80	28.80	-11	13,043	-0.08%
2020/06/29	9	28.46	80	28.47	28.50	-71	13,132	-0.54%
2020/06/24	12	29.00	0	0.00	28.95	12	13,135	0.09%
2020/06/23	2	29.05	1	29.10	29.10	1	13,239	0.01%
2020/06/22	0	0.00	6	29.10	29.00	-6	13,282	-0.05%
2020/06/19	103	28.72	0	0.00	28.50	103	13,298	0.77%	大買/鉅額交易
2020/06/18	1	28.85	2	28.70	28.75	-1	12,899	-0.01%
2020/06/17	105	29.00	5	29.00	28.95	100	12,936	0.77%	大買/
2020/06/16	11	29.06	1	28.85	29.05	10	13,131	0.08%
2020/06/15	4	28.53	1	28.55	28.30	3	13,300	0.02%
2020/06/12	26	28.33	8	28.79	28.90	18	13,353	0.13%
2020/06/11	11	29.36	41	29.84	29.35	-30	13,386	-0.22%
2020/06/10	93	30.05	2	30.10	30.25	91	13,319	0.68%
2020/06/09	112	30.01	97	30.28	30.25	15	13,570	0.11%	大買/
2020/06/08	226	30.03	223	30.38	30.40	3	13,595	0.02%	大買/大賣/
2020/06/05	8	30.05	4	30.15	30.20	4	13,451	0.03%
2020/06/04	16	30.02	1	29.95	30.15	15	13,406	0.11%
2020/06/03	3	30.22	54	30.13	30.10	-51	13,426	-0.38%
2020/06/02	6	29.40	13	29.52	29.40	-7	13,323	-0.05%
2020/06/01	14	29.46	5	29.62	29.40	9	12,974	0.07%
2020/05/29	4	28.80	2	29.03	29.55	2	12,915	0.02%
2020/05/28	60	29.23	7	29.21	29.00	53	12,634	0.42%
2020/05/27	90	29.97	30	29.82	29.65	60	12,217	0.49%
2020/05/26	53.1	28.33	87	28.43	29.60	-33.9	11,611	-0.29%
2020/05/25	2	27.50	0	0.00	27.50	2	11,047	0.02%
2020/05/22	22	27.64	7	28.09	27.50	15	10,984	0.14%
2020/05/21	23	27.93	7	28.37	28.45	16	10,759	0.15%
2020/05/20	21	27.18	1	27.15	27.40	20	10,483	0.19%
2020/05/19	2	27.10	3	27.33	27.45	-1	10,489	-0.01%
2020/05/18	9	26.81	0	0.00	26.70	9	10,325	0.09%
2020/05/15	7	26.74	11	26.78	26.65	-4	10,262	-0.04%
2020/05/14	13	26.87	214	26.81	26.95	-201	10,183	-1.97%	大賣/鉅額交易
2020/05/13	3	27.58	3	27.57	27.55	0	10,022	0.00%
2020/05/12	17	27.88	0	0.00	27.75	17	9,962	0.17%
2020/05/11	17	28.23	2	28.30	28.10	15	9,872	0.15%
2020/05/08	4	28.06	3	28.73	27.75	1	9,706	0.01%
2020/05/07	2	27.23	1	27.30	27.35	1	9,495	0.01%
2020/05/06	3	27.40	4	27.26	27.30	-1	9,474	-0.01%
2020/05/04	24	27.81	22	28.01	28.10	2	9,382	0.02%
2020/04/30	2	28.03	22.1	28.02	28.20	-20.1	9,314	-0.22%
2020/04/29	5	27.55	15	27.42	27.85	-10	9,177	-0.11%
2020/04/28	9	27.48	6	27.29	27.20	3	9,097	0.03%
2020/04/27	1	27.70	1	27.35	27.80	0	9,200	0.00%
2020/04/24	1	26.70	0	0.00	26.60	1	9,080	0.01%
2020/04/23	3	26.80	2	26.80	26.80	1	9,016	0.01%
2020/04/22	0.2	27.00	1	26.20	26.95	-0.9	8,917	-0.01%
2020/04/21	2	27.73	2	27.93	27.30	0	8,813	0.00%
2020/04/20	48	28.80	0	0.00	28.90	48	8,633	0.56%
2020/04/17	51	28.56	2	28.80	28.55	49	8,610	0.57%
2020/04/16	27	28.94	0	0.00	28.80	27	8,515	0.32%
2020/04/15	48	29.34	1	29.20	29.50	47	8,415	0.56%
2020/04/14	12	28.70	2	28.30	28.80	10	8,310	0.12%
2020/04/13	0	0.00	1	27.95	27.90	-1	8,254	-0.01%
2020/04/10	155	27.95	0	0.00	28.10	155	8,227	1.88%	大買/鉅額交易
2020/04/09	34	27.70	5.6	27.80	28.00	28.4	8,183	0.35%
2020/04/08	1	27.35	0	0.00	27.30	1	8,102	0.01%
2020/04/07	5	27.01	0	0.00	26.90	5	7,955	0.06%
2020/04/06	1	26.60	0	0.00	26.30	1	7,780	0.01%
2020/04/01	4	26.15	0	0.00	26.20	4	7,564	0.05%
2020/03/31	50	26.88	0	0.00	25.65	50	7,418	0.67%
2020/03/30	1	26.55	0	0.00	26.40	1	7,222	0.01%
2020/03/27	3	26.53	3	26.83	26.50	0	7,103	0.00%
2020/03/26	3.6	25.65	5	25.81	25.75	-1.4	7,008	-0.02%
2020/03/25	0	0.00	1	24.95	25.20	-1	6,976	-0.01%
2020/03/24	50	24.50	4	24.49	24.05	46	6,844	0.67%
2020/03/23	3	23.60	0	0.00	23.00	3	6,793	0.04%
2020/03/20	3	23.73	0	0.00	23.35	3	6,717	0.04%
2020/03/19	2	22.95	0	0.00	22.90	2	6,479	0.03%
2020/03/18	12	25.95	10	26.18	25.40	2	6,255	0.03%
2020/03/17	12	26.75	20	26.95	26.50	-8	6,094	-0.13%
2020/03/16	8	27.85	6	27.89	27.40	2	5,901	0.03%
2020/03/13	4	27.70	0	0.00	28.30	4	5,764	0.07%
2020/03/12	8.1	30.92	0	0.00	30.05	8.1	5,442	0.15%
2020/03/11	1	32.15	0	0.00	31.95	1	5,292	0.02%
2020/03/10	53	31.60	2	31.75	31.75	51	5,237	0.97%
2020/03/09	4	32.06	0	0.00	32.05	4	5,207	0.08%
2020/03/06	2	33.18	1	33.30	33.10	1	5,101	0.02%
2020/03/05	7	34.19	0	0.00	34.15	7	5,069	0.14%
2020/03/04	3	33.97	7	33.89	34.10	-4	5,116	-0.08%
2020/03/03	3	33.37	1	33.45	33.30	2	5,049	0.04%
2020/03/02	2.1	33.04	2.8	33.11	33.05	-0.7	5,006	-0.01%
2020/02/27	2	33.80	2	33.95	34.10	0	5,091	0.00%
2020/02/26	3	34.15	0	0.00	34.05	3	4,993	0.06%
2020/02/25	5	34.50	1	34.85	34.45	4	4,975	0.08%
2020/02/24	3.5	34.56	1	34.45	34.50	2.5	4,970	0.05%
2020/02/20	3	35.13	0	0.00	35.00	3	4,988	0.06%
2020/02/19	8	35.50	3	35.42	35.55	5	5,048	0.10%
2020/02/17	7	34.75	0	0.00	35.05	7	5,289	0.13%
2020/02/14	7.1	35.02	3	35.02	34.80	4.1	5,320	0.08%
2020/02/13	7	35.09	1	35.00	35.00	6	5,290	0.11%
2020/02/12	0	0.00	1	35.05	34.90	-1	5,297	-0.02%
2020/02/11	0.1	34.85	0	0.00	34.85	0.1	5,271	0.00%
2020/02/10	1	34.30	15	34.50	34.40	-14	5,284	-0.26%
2020/02/07	3	34.75	0	0.00	34.80	3	5,257	0.06%
2020/02/06	6	35.08	3	35.05	35.25	3	5,250	0.06%
2020/02/05	8	34.56	1	34.65	34.55	7	5,262	0.13%
2020/02/04	18	34.77	3	34.80	34.90	15	5,275	0.28%
2020/02/03	9	33.98	4	34.21	34.55	5	5,271	0.09%
2020/01/31	8	35.31	1	35.60	35.10	7	5,254	0.13%
2020/01/30	21	35.65	1	37.30	35.20	20	5,193	0.39%
2020/01/20	1	38.85	0	0.00	38.80	1	4,950	0.02%
2020/01/16	5.4	38.80	0	0.00	38.75	5.4	5,094	0.11%
2020/01/15	6.4	38.99	0	0.00	38.90	6.4	5,171	0.12%
2020/01/13	0	0.00	1	39.15	39.05	-1	5,473	-0.02%
2020/01/08	5	38.70	1	38.90	38.70	4	5,998	0.07%
2020/01/07	0.4	39.20	0	0.00	39.20	0.4	6,031	0.01%
2020/01/06	5	39.40	30	39.38	39.30	-25	6,093	-0.41%
2020/01/03	1	39.65	1	39.70	39.70	0	6,209	0.00%
2019/12/31	0.4	39.20	0	0.00	39.20	0.4	6,239	0.01%
2019/12/27	0	0.00	1	39.60	39.60	-1	6,281	-0.02%
2019/12/25	1	39.60	1	39.75	39.75	0	6,418	0.00%
2019/12/24	1.4	39.90	0	0.00	39.70	1.4	6,488	0.02%
2019/12/23	1	39.90	2	40.13	39.95	-1	6,621	-0.02%
2019/12/20	1	39.95	2	39.65	40.20	-1	6,646	-0.02%
2019/12/19	1	39.45	0	0.00	39.45	1	6,602	0.02%
2019/12/18	4	39.34	1	39.40	39.20	3	6,593	0.05%
2019/12/17	0.6	39.15	0	0.00	39.30	0.6	6,619	0.01%
2019/12/16	14	38.95	0	0.00	38.85	14	6,597	0.21%
2019/12/13	1	39.15	1	39.15	39.10	0	6,600	0.00%
2019/12/12	6	39.09	1	39.35	39.05	5	6,578	0.08%
2019/12/11	0.4	39.20	3	38.85	39.20	-2.6	6,565	-0.04%
2019/12/10	8	39.01	0	0.00	39.05	8	6,619	0.12%
2019/12/09	1	39.25	6	39.10	39.05	-5	6,654	-0.08%
2019/12/06	7	39.09	8	38.85	39.05	-1	6,676	-0.01%
2019/12/05	1	39.10	1	38.85	39.00	0	6,690	0.00%
2019/12/04	8	38.79	0	0.00	38.60	8	6,720	0.12%
2019/12/02	6	39.30	0	0.00	39.05	6	6,786	0.09%
2019/11/29	6	40.00	0	0.00	39.75	6	6,746	0.09%
2019/11/28	0	0.00	2	40.50	40.30	-2	6,716	-0.03%
2019/11/26	0	0.00	1	40.85	40.95	-1	6,902	-0.01%
2019/11/25	1	40.80	19	40.89	40.65	-18	6,723	-0.27%
2019/11/22	0	0.00	1	41.00	41.00	-1	6,768	-0.01%
2019/11/20	6.4	40.63	0	0.00	40.65	6.4	6,781	0.09%
2019/11/19	0	0.00	3	40.35	40.45	-3	6,856	-0.04%
2019/11/18	9	40.23	2	40.35	40.35	7	6,888	0.10%
2019/11/15	7	41.11	0	0.00	41.05	7	6,792	0.10%
2019/11/14	0	0.00	1	41.50	41.85	-1	6,641	-0.02%
2019/11/13	1	41.55	1	41.80	41.40	0	6,643	0.00%
2019/11/12	0	0.00	10	41.10	41.30	-10	6,714	-0.15%
2019/11/08	1	41.30	8	41.31	41.20	-7	6,679	-0.10%
2019/11/07	0	0.00	1	41.20	41.30	-1	6,675	-0.01%
2019/11/06	0	0.00	13	41.31	41.30	-13	6,632	-0.20%
2019/11/05	12.6	41.33	0	0.00	41.45	12.6	6,631	0.19%
2019/11/04	11	41.78	12	41.60	41.65	-1	6,607	-0.02%
2019/11/01	1	41.30	1	41.30	41.55	0	6,568	0.00%
2019/10/31	0	0.00	1	41.00	40.75	-1	6,510	-0.02%
2019/10/30	2	40.48	7	40.51	40.75	-5	6,494	-0.08%
2019/10/29	3	40.05	1	40.00	40.15	2	6,528	0.03%
2019/10/28	2	40.20	9	40.35	40.25	-7	6,494	-0.11%
2019/10/25	14	40.21	0	0.00	40.30	14	6,498	0.22%
2019/10/24	3.4	40.32	12.6	40.34	40.50	-9.2	6,520	-0.14%
2019/10/22	4	41.04	2	41.18	41.20	2	6,504	0.03%
2019/10/21	5	41.60	1	42.10	41.55	4	6,421	0.06%
2019/10/18	2	41.00	11	40.96	41.05	-9	6,269	-0.14%
2019/10/17	7	40.80	26	40.64	40.75	-19	6,125	-0.31%
2019/10/09	0	0.00	19	39.51	39.70	-19	5,831	-0.33%
2019/10/08	3	39.00	0	0.00	39.00	3	5,764	0.05%
2019/10/07	1	39.40	2.1	39.40	39.45	-1.1	5,732	-0.02%
2019/10/03	3.4	39.06	0	0.00	39.10	3.4	5,789	0.06%
2019/10/02	5	39.40	0	0.00	39.75	5	5,831	0.09%
2019/10/01	0	0.00	4	39.68	39.75	-4	5,844	-0.07%
2019/09/27	3.4	39.60	0	0.00	39.75	3.4	5,821	0.06%
2019/09/26	3	39.75	3	39.77	39.80	0	5,823	0.00%
2019/09/25	2	39.73	3	39.62	39.30	-1	5,765	-0.02%
2019/09/24	1	39.40	3	39.45	39.25	-2	5,750	-0.03%
2019/09/23	1	39.15	3	39.30	39.15	-2	5,749	-0.03%
2019/09/20	4.4	38.69	1	38.70	39.10	3.4	5,844	0.06%
2019/09/19	0	0.00	2	38.95	39.05	-2	5,887	-0.03%
2019/09/18	0	0.00	3	39.10	39.40	-3	5,880	-0.05%
2019/09/17	0	0.00	1	38.95	39.00	-1	5,873	-0.02%
2019/09/16	8	39.23	0	0.00	39.15	8	5,935	0.13%
2019/09/11	0.4	39.30	0	0.00	39.50	0.4	6,018	0.01%
2019/09/10	0	0.00	0	39.30	39.45	0	5,991	0.00%
2019/09/09	35	39.65	2	39.45	39.45	33	5,982	0.55%
2019/09/06	4	39.78	2	39.85	39.70	2	5,962	0.03%
2019/09/05	1	39.70	2	39.85	39.85	-1	5,961	-0.02%
2019/09/04	0	0.00	0.1	39.45	39.45	-0.1	5,899	0.00%
2019/09/03	0.4	39.00	0	0.00	39.10	0.4	5,915	0.01%
2019/09/02	0	0.00	1	39.10	39.00	-1	5,943	-0.02%
2019/08/30	1	39.20	4	39.04	39.20	-3	5,946	-0.05%
2019/08/29	1	38.00	1	38.40	38.55	0	5,852	0.00%
2019/08/28	0	0.00	1	38.30	38.15	-1	5,823	-0.02%
2019/08/27	3	37.95	1	38.00	37.90	2	5,897	0.03%
2019/08/26	2	37.83	5	37.90	37.90	-3	5,877	-0.05%
2019/08/23	2	38.30	3	38.50	38.60	-1	5,952	-0.02%
2019/08/22	0	0.00	1.3	38.05	38.25	-1.3	5,925	-0.02%
2019/08/21	2	38.45	1	38.20	38.30	1	5,955	0.02%
2019/08/20	8	38.10	2	38.03	38.15	6	5,876	0.10%
2019/08/19	1	37.80	0	0.00	37.70	1	5,859	0.02%
2019/08/16	1	37.85	0	0.00	38.00	1	5,877	0.02%
2019/08/15	1	38.15	3.5	37.96	38.00	-2.5	5,866	-0.04%
2019/08/14	0	0.00	1	36.95	37.00	-1	5,853	-0.02%
2019/08/07	1.5	36.93	0	0.00	36.75	1.5	6,151	0.02%
2019/08/06	1.5	37.18	1	37.05	37.10	0.5	6,189	0.01%
2019/08/05	2.5	36.99	0	0.00	37.50	2.5	6,166	0.04%
2019/08/02	1	37.20	2	36.83	36.90	-1	6,129	-0.02%
2019/08/01	26	37.66	0	0.00	37.55	26	6,105	0.43%
2019/07/29	0	0.00	50	38.41	38.45	-50	5,972	-0.84%
2019/07/26	25	38.79	0	0.00	38.80	25	5,993	0.42%
2019/07/25	1	39.30	0	0.00	39.25	1	5,933	0.02%
2019/07/24	0	0.00	6	39.07	39.45	-6	5,867	-0.10%
2019/07/22	0	0.00	1.5	39.05	39.15	-1.5	5,756	-0.03%
2019/07/19	40	39.15	24	39.11	39.20	16	5,738	0.28%
2019/07/17	0	0.00	0.5	38.80	38.80	-0.5	5,688	-0.01%
2019/07/16	0	0.00	2	38.43	38.80	-2	5,666	-0.04%
2019/07/12	0.5	38.40	2	38.38	38.40	-1.5	5,641	-0.03%
2019/07/11	10	38.35	1	38.40	38.45	9	5,695	0.16%
2019/07/10	4	38.29	4	38.15	38.20	0	5,689	0.00%
2019/07/09	0	0.00	1	37.70	37.65	-1	5,665	-0.02%
2019/07/08	5	37.71	0	0.00	37.85	5	5,665	0.09%
2019/07/05	21	39.13	3	39.10	39.10	18	5,660	0.32%
2019/07/04	1	39.15	0	0.00	39.15	1	5,645	0.02%
2019/07/03	0.5	39.00	0	0.00	39.05	0.5	5,590	0.01%
2019/07/02	1	38.95	1	39.25	39.30	0	5,585	0.00%
2019/07/01	0	0.00	1	38.90	38.70	-1	5,522	-0.02%
2019/06/28	5	38.62	1	38.50	38.50	4	5,562	0.07%
2019/06/27	2	38.98	1.9	38.93	39.00	0.1	5,613	0.00%
2019/06/26	0	0.00	3	38.82	38.60	-3	5,617	-0.05%
2019/06/25	0.9	38.10	0	0.00	38.05	0.9	5,658	0.02%
2019/06/24	0	0.00	3	38.33	38.45	-3	5,790	-0.05%
2019/06/21	0	0.00	3	38.13	38.20	-3	5,794	-0.05%
2019/06/20	1	38.30	6	38.23	37.85	-5	5,747	-0.09%
2019/06/19	0	0.00	651	37.93	38.00	-651	5,696	-11.43%	大賣/鉅額交易
2019/06/18	0	0.00	0.1	37.30	37.50	-0.1	5,679	0.00%
2019/06/14	0	0.00	0.2	37.10	37.10	-0.2	5,732	0.00%
2019/06/13	1	37.15	0	0.00	37.40	1	5,727	0.02%
2019/06/12	1	37.75	0	0.00	37.80	1	5,712	0.02%
2019/06/11	1	37.65	2.5	37.76	37.70	-1.5	5,706	-0.03%
2019/06/06	1	37.00	1	37.00	37.20	0	5,621	0.00%
2019/06/05	0	0.00	1	36.70	36.70	-1	5,659	-0.02%
2019/06/04	1	36.55	1	36.60	36.50	0	5,637	0.00%
2019/06/03	0	0.00	2	35.80	36.10	-2	5,674	-0.04%
2019/05/31	1	35.95	1	36.05	35.85	0	5,646	0.00%
2019/05/30	0	0.00	2	36.43	36.30	-2	5,629	-0.04%
2019/05/29	0	0.00	1.1	35.80	35.70	-1.1	5,631	-0.02%
2019/05/27	1	35.55	0	0.00	35.55	1	5,664	0.02%
2019/05/24	0	0.00	2	35.98	35.90	-2	5,695	-0.04%
2019/05/23	0	0.00	2	35.75	35.75	-2	5,721	-0.03%
2019/05/22	1	36.10	0	0.00	36.05	1	5,702	0.02%
2019/05/21	0.5	36.50	0	0.00	36.10	0.5	5,708	0.01%
2019/05/17	2	35.98	0	0.00	35.75	2	5,575	0.04%
2019/05/16	6	36.50	2	36.23	36.15	4	5,472	0.07%
2019/05/15	1	35.25	1	35.40	35.30	0	5,436	0.00%
2019/05/14	1	35.25	0	0.00	35.30	1	5,496	0.02%
2019/05/13	0	36.00	0	0.00	35.90	0	5,509	0.00%
2019/05/10	1	36.40	0	0.00	36.05	1	5,562	0.02%
2019/05/09	3	36.23	0	0.00	36.20	3	5,674	0.05%
2019/05/06	1	36.35	0	0.00	36.45	1	5,712	0.02%
2019/05/03	2	36.65	8	36.65	36.70	-6	5,754	-0.10%
2019/05/02	4	37.20	1	37.25	37.05	3	5,775	0.05%
2019/04/30	0.1	37.40	0	0.00	37.55	0.1	5,774	0.00%
2019/04/29	3	37.45	0.4	37.50	37.50	2.6	5,751	0.04%
2019/04/26	0	0.00	3	37.35	37.50	-3	5,772	-0.05%
2019/04/25	3	37.50	1	37.70	37.40	2	5,816	0.03%
2019/04/24	17	37.55	3	37.63	37.65	14	5,898	0.24%
2019/04/23	4	37.54	0	0.00	37.50	4	5,959	0.07%
2019/04/22	1	37.50	3	37.48	37.60	-2	5,930	-0.03%
2019/04/19	0	0.00	2	37.55	37.35	-2	5,960	-0.03%
2019/04/18	8	37.69	0	0.00	37.50	8	5,992	0.13%
2019/04/17	0	0.00	3	37.80	37.80	-3	6,005	-0.05%
2019/04/16	1	36.60	3	36.68	36.85	-2	5,927	-0.03%
2019/04/15	5	36.75	2	36.78	36.65	3	5,942	0.05%
2019/04/12	2	36.45	1	36.40	36.50	1	5,936	0.02%
2019/04/11	0	0.00	1	36.55	36.30	-1	5,937	-0.02%
2019/04/10	2	36.20	0	0.00	36.50	2	5,871	0.03%
2019/04/08	34	36.39	1	36.65	36.40	33	5,852	0.56%
2019/04/02	1	36.05	0	0.00	36.10	1	5,729	0.02%
2019/04/01	5	36.89	0	0.00	36.65	5	5,610	0.09%
2019/03/29	2	36.80	2	36.78	37.55	0	5,450	0.00%
2019/03/28	1	36.05	7	36.15	36.85	-6	5,351	-0.11%
2019/03/27	2	37.25	0	0.00	36.85	2	5,182	0.04%
2019/03/25	1	37.95	0	0.00	38.20	1	5,054	0.02%
2019/03/22	0	0.00	1	38.10	38.25	-1	5,056	-0.02%
2019/03/20	1	38.35	19	38.38	38.30	-18	5,057	-0.36%
2019/03/19	0	0.00	11.5	39.09	38.70	-11.5	5,062	-0.23%
2019/03/18	1	39.10	0	0.00	39.20	1	5,271	0.02%
2019/03/15	0	0.00	50	39.25	39.25	-50	5,418	-0.92%
2019/03/14	0	0.00	105	39.05	39.10	-105	5,391	-1.95%	大賣/鉅額交易
2019/03/13	1	38.85	1	38.75	38.90	0	5,412	0.00%
2019/03/12	3	38.72	6	39.03	39.10	-3	5,447	-0.06%
2019/03/11	1	38.55	0	0.00	38.55	1	5,501	0.02%
2019/03/08	0	0.00	3	38.80	38.95	-3	5,485	-0.05%
2019/03/07	2	39.00	3	39.30	38.75	-1	5,569	-0.02%
2019/03/06	1	39.05	8	39.05	39.30	-7	5,570	-0.13%
2019/03/05	0	0.00	2	38.65	38.75	-2	5,529	-0.04%
2019/03/04	1	38.50	0	0.00	38.65	1	5,485	0.02%
2019/02/26	0	0.00	1	37.90	38.00	-1	5,283	-0.02%
2019/02/25	3	37.82	0	0.00	37.70	3	5,216	0.06%
2019/02/22	1	37.95	1	38.05	38.15	0	5,211	0.00%
2019/02/21	1	37.80	7.5	37.91	37.85	-6.5	5,213	-0.12%
2019/02/20	0.5	37.30	4	37.20	37.50	-3.6	5,183	-0.07%
2019/02/15	0	0.00	1	37.00	37.05	-1	5,093	-0.02%
2019/02/14	6	36.90	0	0.00	37.05	6	5,086	0.12%
2019/02/13	1	37.25	0	0.00	37.10	1	5,032	0.02%
2019/02/12	0.5	36.95	0	0.00	37.15	0.5	4,957	0.01%
2019/01/30	5	36.05	200	36.56	36.80	-195	4,869	-4.00%	大賣/鉅額交易
2019/01/28	0	0.00	5	36.00	36.15	-5	4,657	-0.11%
2019/01/24	1	36.55	0	0.00	36.25	1	4,597	0.02%
2019/01/23	0	0.00	11	36.30	36.30	-11	4,561	-0.24%
2019/01/22	0	0.00	1	35.70	35.45	-1	4,540	-0.02%
2019/01/18	1	35.60	3	35.57	35.60	-2	4,542	-0.04%
2019/01/17	0	0.00	0.7	35.65	35.65	-0.7	4,497	-0.02%
2019/01/16	2	35.50	0	0.00	35.55	2	4,450	0.04%
2019/01/15	4	35.13	2	35.08	35.10	2	4,347	0.05%
2019/01/11	0	0.00	13	34.60	34.55	-13	4,268	-0.30%
2019/01/10	2	34.10	2	34.45	34.45	0	4,244	0.00%
2019/01/09	4	34.54	1	34.45	34.70	3	4,212	0.07%
2019/01/08	7	34.03	1	34.10	34.20	6	4,138	0.14%
2019/01/07	6	33.73	5	33.87	33.90	1	4,158	0.02%
2019/01/04	0	0.00	5	33.36	33.40	-5	4,153	-0.12%
2019/01/03	0	0.00	2	32.48	33.00	-2	4,302	-0.05%
2018/12/24	0	0.00	2	32.30	32.40	-2	4,477	-0.04%
2018/12/21	1	32.25	0	0.00	32.15	1	4,568	0.02%
2018/12/20	1	32.35	0	0.00	32.70	1	4,560	0.02%
2018/12/19	0	0.00	2	32.50	32.70	-2	4,588	-0.04%
2018/12/12	3	31.23	2	31.30	31.20	1	4,582	0.02%
2018/12/11	5	30.82	5	30.82	30.80	0	4,524	0.00%
2018/12/10	0	0.00	7	32.01	31.90	-7	4,321	-0.16%
2018/12/07	0	0.00	2	33.70	33.80	-2	4,191	-0.05%
2018/12/04	4	34.30	0	0.00	34.10	4	4,271	0.09%
2018/12/03	1	34.05	2	33.95	34.15	-1	4,199	-0.02%
2018/11/30	0	0.00	1	33.20	33.50	-1	4,166	-0.02%
2018/11/29	1	32.70	9	32.59	32.65	-8	4,105	-0.19%
2018/11/28	0	0.00	11	33.17	33.30	-11	4,028	-0.27%
2018/11/27	2	33.40	0	0.00	33.10	2	4,000	0.05%
2018/11/26	8	33.73	0	0.00	33.30	8	4,024	0.20%
2018/11/20	7	33.69	0	0.00	33.65	7	4,013	0.17%
2018/11/19	7	33.34	1	33.30	33.35	6	3,978	0.15%
2018/11/16	2	32.90	2	32.85	32.60	0	3,978	0.00%
2018/11/14	2	32.50	0	0.00	32.70	2	4,058	0.05%
2018/11/12	3	32.05	10	32.17	32.25	-7	4,107	-0.17%
2018/11/08	0	0.00	1	32.35	32.30	-1	4,200	-0.02%
2018/11/07	4	31.94	1	32.05	32.20	3	4,169	0.07%
2018/11/06	0	0.00	5	31.55	31.50	-5	4,138	-0.12%
2018/11/02	1	31.10	1	31.15	31.70	0	4,174	0.00%
2018/11/01	11	30.91	0	0.00	30.90	11	4,192	0.26%
2018/10/31	0	0.00	1	30.40	31.35	-1	4,224	-0.02%
2018/10/30	49	30.30	49	30.16	30.40	0	4,191	0.00%
2018/10/29	1	30.30	2	30.33	30.40	-1	4,154	-0.02%
2018/10/26	12	29.52	0	0.00	29.55	12	4,119	0.29%
2018/10/25	1	29.55	0	0.00	29.55	1	4,153	0.02%
2018/10/19	4	29.84	0	0.00	29.70	4	4,527	0.09%
2018/10/18	1	29.65	2	29.50	29.60	-1	4,539	-0.02%
2018/10/17	1	29.15	1.5	29.40	29.10	-0.5	4,562	-0.01%
2018/10/15	1	29.30	0	0.00	29.05	1	4,573	0.02%
2018/10/12	1	29.20	0	0.00	29.80	1	4,583	0.02%
2018/10/11	5.5	29.48	0	0.00	29.20	5.5	4,673	0.12%
2018/10/09	0.5	31.70	5	31.50	31.70	-4.5	4,584	-0.10%
2018/10/02	1	32.00	0	0.00	32.00	1	4,533	0.02%
2018/09/28	1	32.05	1	32.40	32.25	0	4,634	0.00%
2018/09/27	0.5	32.50	0	0.00	32.50	0.5	4,675	0.01%
2018/09/26	1	32.20	0.4	32.20	32.10	0.6	4,688	0.01%
2018/09/20	0	0.00	1	32.20	32.10	-1	4,752	-0.02%
2018/09/18	1	32.25	1	32.30	31.80	0	4,892	0.00%
2018/09/17	1	31.75	0	0.00	31.80	1	4,915	0.02%
2018/09/14	4	31.55	0	0.00	31.65	4	4,949	0.08%
2018/09/11	1	31.45	0	0.00	31.25	1	5,384	0.02%
2018/09/05	4	33.09	1	32.90	32.75	3	5,587	0.05%
2018/09/04	1	33.45	2	33.53	33.60	-1	5,581	-0.02%
2018/08/29	1	33.70	1.3	33.75	33.75	-0.3	5,743	0.00%
2018/08/23	1	33.70	1	33.75	33.85	0	6,045	0.00%
2018/08/21	1.5	33.35	0	0.00	33.60	1.5	6,065	0.02%
2018/08/17	1	32.30	0	0.00	32.30	1	6,056	0.02%
2018/08/16	2	32.53	1	32.55	32.50	1	6,048	0.02%
2018/08/15	1	33.50	0	0.00	33.15	1	6,048	0.02%
2018/08/10	0	0.00	2	33.45	33.60	-2	6,426	-0.03%
2018/08/09	9	33.60	0	0.00	33.35	9	6,460	0.14%
2018/08/08	0	0.00	2	33.53	33.65	-2	6,460	-0.03%
2018/08/02	6	33.69	0	0.00	33.65	6	6,408	0.09%
2018/07/30	1	33.95	0	0.00	33.95	1	6,189	0.02%
2018/07/27	0	0.00	5	34.70	34.95	-5	6,061	-0.08%
2018/07/25	1	34.50	2	34.60	34.75	-1	6,009	-0.02%
2018/07/24	100	34.00	0	0.00	34.30	100	5,948	1.68%
2018/07/20	1	33.90	0	0.00	33.90	1	6,000	0.02%
2018/07/18	1	34.10	1	34.05	34.25	0	5,979	0.00%
2018/07/17	1	33.40	2	33.35	33.35	-1	5,897	-0.02%
2018/07/16	0	0.00	1	33.65	33.60	-1	5,918	-0.02%
2018/07/13	12	33.85	1	33.75	33.80	11	5,966	0.18%
2018/07/12	1	33.80	1	33.80	34.15	0	6,068	0.00%
2018/07/06	1	33.00	0	0.00	33.05	1	6,340	0.02%
2018/07/05	0	0.00	1	35.70	35.50	-1	6,280	-0.02%
2018/07/04	0	0.00	2	35.25	35.45	-2	6,366	-0.03%
2018/07/03	3	34.97	2	35.10	34.90	1	6,377	0.02%
2018/07/02	1	35.50	0	0.00	35.15	1	6,350	0.02%
2018/06/29	1	34.45	10.7	35.34	35.40	-9.7	6,296	-0.15%
2018/06/27	12	34.58	0	0.00	34.55	12	6,175	0.19%
2018/06/26	1	35.15	4	35.20	34.90	-3	6,038	-0.05%
2018/06/25	5	35.24	0	0.00	35.15	5	5,990	0.08%
2018/06/22	2	35.23	0.2	35.60	35.35	1.8	5,948	0.03%
2018/06/21	1.4	35.77	1	35.75	35.80	0.4	5,891	0.01%
2018/06/20	6	35.31	7	35.15	35.45	-1	5,863	-0.02%
2018/06/19	4	36.23	0	0.00	36.15	4	5,434	0.07%
2018/06/15	0	0.00	6	36.66	36.40	-6	5,329	-0.11%
2018/06/14	0	0.00	10	36.75	36.95	-10	5,169	-0.19%
2018/06/12	12	37.28	1	37.25	37.20	11	5,305	0.21%
2018/06/11	1	37.15	2	37.40	37.65	-1	5,290	-0.02%
2018/06/08	1	37.50	6	37.42	37.65	-5	5,287	-0.09%
2018/06/06	1	37.35	2	37.53	37.40	-1	5,346	-0.02%
2018/06/05	1	36.50	0	0.00	36.45	1	5,277	0.02%
2018/06/01	1	36.35	0	0.00	36.50	1	5,132	0.02%
2018/05/31	1	36.25	0	0.00	36.70	1	5,159	0.02%
2018/05/30	100	36.25	0	0.00	36.10	100	5,078	1.97%
2018/05/29	100	36.51	0	0.00	36.45	100	5,026	1.99%
2018/05/25	0	0.00	1.1	36.26	36.30	-1.1	5,156	-0.02%
2018/05/23	2	36.40	0	0.00	36.40	2	5,150	0.04%
2018/05/22	2	36.78	1	36.70	36.35	1	5,135	0.02%
2018/05/18	1	36.65	1	36.70	36.30	0	5,175	0.00%
2018/05/17	1	37.15	0	0.00	37.00	1	4,880	0.02%
2018/05/16	3	37.45	0	0.00	37.50	3	4,851	0.06%
2018/05/11	1	37.55	0	0.00	37.60	1	5,081	0.02%
2018/05/04	0	0.00	14	37.10	37.00	-14	5,271	-0.27%
2018/05/02	1	37.25	0	0.00	37.65	1	5,394	0.02%
2018/04/27	0	0.00	7	36.44	36.70	-7	5,523	-0.13%
2018/04/25	1	36.20	1	36.10	36.50	0	5,540	0.00%
2018/04/24	1	36.25	1	36.50	36.50	0	5,568	0.00%
2018/04/23	1	36.95	0	0.00	36.60	1	5,576	0.02%
2018/04/20	1	37.25	0	0.00	37.00	1	5,556	0.02%
2018/04/19	1	37.50	0	0.00	37.40	1	5,440	0.02%
2018/04/18	2	37.15	0	0.00	37.10	2	5,386	0.04%
2018/04/17	2.1	38.10	1	37.90	38.15	1.1	5,241	0.02%
2018/04/16	5	39.10	0	0.00	39.00	5	5,098	0.10%
2018/04/13	2	39.15	0	0.00	39.00	2	5,062	0.04%
2018/04/12	0	0.00	1	38.90	38.70	-1	5,028	-0.02%
2018/04/09	2	38.20	0	0.00	38.35	2	4,814	0.04%
2018/04/03	3	38.22	1	38.65	38.65	2	4,790	0.04%
2018/03/30	0	0.00	1	38.75	39.00	-1	4,794	-0.02%
2018/03/29	3	38.80	0	0.00	38.70	3	4,773	0.06%
2018/03/28	3	38.33	0	0.00	38.50	3	4,730	0.06%
2018/03/27	8	38.37	0	0.00	38.40	8	4,735	0.17%
2018/03/21	2	38.10	0	0.00	38.15	2	4,847	0.04%
2018/03/16	0	0.00	4	37.00	38.40	-4	4,853	-0.08%
2018/03/15	1	37.00	2	37.05	36.85	-1	4,702	-0.02%
2018/03/13	2	37.45	0	0.00	37.45	2	4,675	0.04%
2018/03/12	0	0.00	4.3	37.05	37.00	-4.3	4,645	-0.09%
2018/03/08	0	0.00	3	36.40	36.35	-3	4,601	-0.07%
2018/03/07	0	0.00	7	36.69	36.65	-7	4,560	-0.15%
2018/02/27	0	0.00	2	37.13	36.75	-2	4,546	-0.04%
2018/02/26	0	0.00	14	37.16	37.00	-14	4,495	-0.31%
2018/02/23	0	0.00	1	36.85	37.00	-1	4,483	-0.02%
2018/02/22	6	36.79	0	0.00	37.00	6	4,496	0.13%
2018/02/21	1	36.90	1	37.35	37.20	0	4,479	0.00%
2018/02/12	0	0.00	1	36.70	36.80	-1	4,417	-0.02%
2018/02/09	2	36.73	0	0.00	36.80	2	4,421	0.05%
2018/02/08	5	37.10	0	0.00	37.20	5	4,405	0.11%
2018/02/06	0	0.00	10	36.90	36.60	-10	4,413	-0.23%
2018/02/05	0	0.00	2	38.60	38.05	-2	4,315	-0.05%
2018/02/02	0	0.00	10	38.93	38.65	-10	4,267	-0.23%
2018/01/31	5	38.90	10	38.65	39.20	-5	4,213	-0.12%
2018/01/30	0	0.00	3	39.10	38.85	-3	4,162	-0.07%
2018/01/25	6	39.70	0	0.00	39.65	6	4,068	0.15%
2018/01/24	8	39.24	0	0.00	39.45	8	3,984	0.20%
2018/01/23	0	0.00	0.7	38.90	39.00	-0.7	3,925	-0.02%
2018/01/22	11	39.08	4	38.94	38.95	7	3,841	0.18%
2018/01/19	1	38.65	7	38.90	38.65	-6	3,758	-0.16%
2018/01/18	7	39.29	9	39.20	38.90	-2	3,764	-0.05%
2018/01/17	8	38.86	4	38.94	39.00	4	3,737	0.11%
2018/01/16	6	38.49	3	38.40	38.65	3	3,710	0.08%
2018/01/15	0	0.00	10	38.20	38.15	-10	3,691	-0.27%
2018/01/12	9	38.10	0	0.00	38.20	9	3,755	0.24%
2018/01/09	0	0.00	7	38.15	38.30	-7	3,779	-0.19%
2018/01/05	54	37.90	0	0.00	38.10	54	3,745	1.44%
2018/01/04	50	37.90	0	0.00	37.95	50	3,749	1.33%
2018/01/03	3	38.15	0	0.00	38.20	3	3,806	0.08%