寶成 (9904)-元大-草屯券商分點個股進出

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
36.50
漲跌
▼0.10
漲幅
-0.27%
成交量
9,686張
產業
上市運動休閒
1064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-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/05/09	5	37.27	6	37.18	36.50	-1	13,162	-0.01%
2024/05/08	1.1	36.50	3	36.53	36.60	-1.9	13,074	-0.01%
2024/05/07	0	0.00	7	35.97	36.20	-7	13,028	-0.05%
2024/05/06	0	0.00	14	35.04	35.20	-14	12,855	-0.11%
2024/05/03	3	36.08	3	36.10	35.90	0	12,640	0.00%
2024/05/02	1	36.20	57.6	36.23	36.10	-56.6	12,608	-0.45%
2024/04/30	1	36.20	0	0.00	36.15	1	12,567	0.01%
2024/04/29	0	0.00	9	36.28	36.30	-9	12,444	-0.07%
2024/04/26	4	36.39	1	36.25	36.05	3	12,280	0.02%
2024/04/25	2	35.60	2	35.63	35.60	0	12,051	0.00%
2024/04/24	4	36.06	4.6	35.95	36.10	-0.6	12,029	0.00%
2024/04/23	0	0.00	4	35.63	36.00	-4	11,956	-0.03%
2024/04/22	0	0.00	7	35.28	35.30	-7	11,847	-0.06%
2024/04/19	3	35.12	7.1	35.37	35.30	-4.1	11,714	-0.04%
2024/04/18	5.1	34.89	3	35.12	35.60	2.1	11,459	0.02%
2024/04/17	2.1	34.21	1	34.40	34.50	1.1	11,145	0.01%
2024/04/16	1.5	33.97	21.1	34.19	34.00	-19.6	11,024	-0.18%
2024/04/15	0.1	36.10	6	36.09	36.20	-5.9	10,744	-0.05%
2024/04/11	0	0.00	1	35.50	35.55	-1	10,566	-0.01%
2024/04/10	0	0.00	15	36.00	35.80	-15	10,519	-0.14%
2024/04/09	1.1	36.15	5	36.04	36.10	-3.9	10,466	-0.04%
2024/04/08	0.1	35.25	100	35.08	35.60	-99.9	10,341	-0.97%
2024/04/03	2	35.45	15	35.47	35.05	-13	10,183	-0.13%
2024/04/02	0.1	35.95	0	0.00	36.15	0.1	10,038	0.00%
2024/04/01	1.3	35.64	8	35.44	35.80	-6.7	9,940	-0.07%
2024/03/29	16	36.18	13	36.27	36.15	3	9,836	0.03%
2024/03/28	2.1	36.19	11	36.17	36.25	-8.9	9,328	-0.10%
2024/03/27	4	35.52	14.8	35.43	36.00	-10.8	9,118	-0.12%
2024/03/26	6	34.81	23	34.63	34.85	-17	8,966	-0.19%
2024/03/25	4	34.65	16	34.60	34.85	-12	8,951	-0.13%
2024/03/22	3.5	34.90	11	34.95	35.10	-7.5	8,983	-0.08%
2024/03/21	17	34.84	45.1	34.89	35.30	-28.1	8,976	-0.31%
2024/03/20	1	33.80	22.7	34.12	33.90	-21.7	8,644	-0.25%
2024/03/19	0	0.00	9	33.48	33.45	-9	8,445	-0.11%
2024/03/18	1	33.25	24.1	33.70	33.80	-23.1	8,308	-0.28%
2024/03/15	2	32.85	8	32.86	33.05	-6	8,052	-0.07%
2024/03/14	1	32.90	15.5	32.55	33.20	-14.5	7,435	-0.20%
2024/03/13	100	32.00	61	32.12	32.20	39	7,119	0.55%
2024/03/12	2	31.55	29	31.68	31.95	-27	6,891	-0.39%
2024/03/11	6	30.88	3.1	30.68	31.15	2.9	6,621	0.04%
2024/03/08	2	30.30	3	30.30	30.45	-1	6,503	-0.02%
2024/03/06	5	30.35	2	30.40	30.30	3	6,391	0.05%
2024/03/05	12	30.77	0.2	30.65	30.60	11.8	6,451	0.18%
2024/03/04	1	30.60	2.2	30.58	30.65	-1.2	6,346	-0.02%
2024/03/01	2	30.55	3	30.47	30.60	-1	6,357	-0.02%
2024/02/29	3	30.17	2	30.05	30.50	1	6,296	0.02%
2024/02/27	3	30.13	0	0.00	30.00	3	6,155	0.05%
2024/02/26	1	30.05	5	30.25	30.10	-4	6,106	-0.07%
2024/02/23	4	30.10	1	30.05	30.05	3	6,074	0.05%
2024/02/22	6	30.20	2	30.28	30.15	4	6,115	0.07%
2024/02/21	2	30.35	0	0.00	30.20	2	6,090	0.03%
2024/02/20	15	30.33	1	30.30	30.20	14	6,106	0.23%
2024/02/15	2	30.50	1	30.45	30.50	1	6,231	0.02%
2024/02/05	2	31.32	1	31.30	31.15	1	6,154	0.02%
2024/02/02	0	0.00	1	31.60	31.70	-1	6,109	-0.02%
2024/02/01	0	0.00	4.3	31.71	31.65	-4.3	6,088	-0.07%
2024/01/31	1	31.50	0	0.00	31.60	1	6,084	0.02%
2024/01/30	1	31.40	0	0.00	31.65	1	6,058	0.02%
2024/01/29	0	0.00	2	31.30	31.35	-2	5,976	-0.03%
2024/01/26	0	31.10	2	31.15	31.20	-2	6,009	-0.03%
2024/01/25	0	0.00	6	30.93	31.15	-6	6,048	-0.10%
2024/01/24	0	30.80	0	0.00	31.00	0	6,000	0.00%
2024/01/23	0	0.00	2	30.45	30.55	-2	5,948	-0.03%
2024/01/22	1	30.05	0	0.00	30.05	1	5,949	0.02%
2024/01/19	2	30.05	0	0.00	30.30	2	5,929	0.03%
2024/01/18	5	30.05	0	0.00	30.00	5	5,974	0.08%
2024/01/17	2	30.20	0	0.00	30.20	2	5,931	0.03%
2024/01/15	1	30.95	2	31.00	30.85	-1	5,693	-0.02%
2024/01/12	2	31.00	0	0.00	31.00	2	5,743	0.03%
2024/01/10	2	30.95	0	0.00	30.95	2	5,893	0.03%
2024/01/09	3	31.08	0	0.00	31.20	3	5,893	0.05%
2024/01/05	2	30.95	0	0.00	30.90	2	5,938	0.03%
2024/01/03	3	30.97	3	31.15	31.05	0	6,099	0.00%
2024/01/02	0	0.00	1	31.15	31.10	-1	6,041	-0.02%
2023/12/26	11	30.95	2	30.95	30.85	9	6,081	0.15%
2023/12/25	5	31.02	1	30.95	30.95	4	6,192	0.06%
2023/12/22	1	31.50	0	0.00	31.45	1	6,208	0.02%
2023/12/20	1	31.75	0	0.00	31.85	1	6,134	0.02%
2023/12/19	1	31.90	4	31.91	31.90	-3	5,963	-0.05%
2023/12/18	5	31.65	8	31.69	31.65	-3	5,862	-0.05%
2023/12/15	0	0.00	0.7	30.90	30.90	-0.7	5,697	-0.01%
2023/12/14	0	0.00	1	31.10	31.15	-1	5,619	-0.02%
2023/12/12	1	31.00	5	31.05	31.00	-4	5,676	-0.07%
2023/12/08	0	31.05	0	0.00	31.10	0	5,675	0.00%
2023/12/07	1	31.15	2	31.10	30.95	-1	5,673	-0.02%
2023/12/06	0	0.00	4	31.09	31.05	-4	5,668	-0.07%
2023/12/05	0	31.05	1	31.10	31.10	-1	5,662	-0.02%
2023/12/04	0	0.00	0.1	31.10	31.05	-0.1	5,650	0.00%
2023/12/01	1.1	30.84	1	30.95	30.80	0.1	5,636	0.00%
2023/11/30	2	30.75	3	30.78	30.90	-1	5,649	-0.02%
2023/11/29	0	0.00	5.5	30.90	30.90	-5.5	5,519	-0.10%
2023/11/24	0	0.00	0.1	30.65	30.60	-0.1	5,574	0.00%
2023/11/23	1	30.75	0.1	30.70	30.80	0.9	5,573	0.02%
2023/11/22	1	30.40	0	0.00	30.40	1	5,529	0.02%
2023/11/21	7	30.66	2	30.65	30.65	5	5,531	0.09%
2023/11/20	4	30.33	6	30.53	30.15	-2	5,421	-0.04%
2023/11/17	0	0.00	8	30.74	30.80	-8	5,362	-0.15%
2023/11/16	0.7	30.61	5	30.71	30.70	-4.3	5,286	-0.08%
2023/11/15	0	0.00	27	30.21	30.20	-27	5,188	-0.52%
2023/11/14	2	29.10	1	29.20	29.05	1	4,998	0.02%
2023/11/06	0	0.00	1	29.70	29.55	-1	5,004	-0.02%
2023/11/03	0	0.00	1	29.45	29.60	-1	4,985	-0.02%
2023/11/02	0	0.00	1.3	29.31	29.35	-1.3	4,943	-0.03%
2023/10/30	2	29.00	1	29.10	28.95	1	4,910	0.02%
2023/10/27	1.1	29.10	0	0.00	29.10	1.1	4,886	0.02%
2023/10/26	1	29.20	5	29.32	29.35	-4	4,896	-0.08%
2023/10/25	4.1	29.31	4	29.35	29.25	0.1	4,828	0.00%
2023/10/24	1	29.20	2	29.15	29.25	-1	4,822	-0.02%
2023/10/23	0.1	29.15	0	0.00	29.05	0.1	4,844	0.00%
2023/10/20	2	28.85	0.1	29.00	29.15	1.9	4,873	0.04%
2023/10/19	0	0.00	1	29.35	29.35	-1	4,930	-0.02%
2023/10/18	1	29.20	5	29.08	29.25	-4	4,978	-0.08%
2023/10/17	1	28.80	0	0.00	28.65	1	4,932	0.02%
2023/10/16	6	28.79	0	0.00	28.65	6	5,062	0.12%
2023/10/13	6	28.89	0	0.00	28.75	6	5,137	0.12%
2023/10/12	3	28.95	0	0.00	29.05	3	5,054	0.06%
2023/10/11	0	0.00	5	29.29	29.25	-5	5,003	-0.10%
2023/10/06	2	28.85	0	0.00	29.05	2	4,916	0.04%
2023/10/05	2.3	28.66	1	28.75	28.55	1.3	4,977	0.03%
2023/10/04	5	28.59	0	0.00	28.55	5	4,994	0.10%
2023/10/03	9	28.77	0	0.00	28.75	9	5,005	0.18%
2023/10/02	0	0.00	1	28.90	28.95	-1	4,987	-0.02%
2023/09/28	6.1	28.79	0	0.00	28.65	6.1	5,142	0.12%
2023/09/27	10.1	28.90	2	28.95	28.90	8.1	5,025	0.16%
2023/09/26	10	29.58	0	0.00	29.40	10	4,946	0.20%
2023/09/25	0	0.00	3	29.47	29.75	-3	4,878	-0.06%
2023/09/22	1	28.90	0	0.00	28.90	1	4,809	0.02%
2023/09/21	12	28.92	0	0.00	28.80	12	4,833	0.25%
2023/09/20	19	29.09	10	29.10	29.05	9	4,746	0.19%
2023/09/19	1	29.20	0.5	29.30	29.20	0.5	4,708	0.01%
2023/09/18	1.5	29.29	0	0.00	29.20	1.5	4,714	0.03%
2023/09/15	1	29.35	2	29.53	29.60	-1	4,713	-0.02%
2023/09/14	0	0.00	2	29.30	29.40	-2	4,619	-0.04%
2023/09/13	10	29.23	0	0.00	29.10	10	4,628	0.22%
2023/09/08	1	28.75	0	0.00	28.90	1	4,753	0.02%
2023/09/07	7	28.85	0	0.00	28.80	7	4,769	0.15%
2023/09/06	2	28.95	15	28.95	28.90	-13	4,720	-0.28%
2023/09/05	17	29.15	0	0.00	29.00	17	4,699	0.36%
2023/09/04	6	29.38	1	29.30	29.25	5	4,691	0.11%
2023/09/01	1	29.45	2.2	29.13	29.40	-1.2	4,705	-0.03%
2023/08/29	3	28.95	0	0.00	28.90	3	4,583	0.07%
2023/08/25	6	28.88	0	0.00	28.70	6	4,849	0.12%
2023/08/24	8.1	28.93	0	0.00	28.80	8.1	4,836	0.17%
2023/08/23	1.2	29.03	0	0.00	28.95	1.2	4,822	0.02%
2023/08/21	1.3	29.06	0	0.00	29.05	1.3	4,820	0.03%
2023/08/18	8.4	29.62	0	0.00	29.35	8.4	4,803	0.17%
2023/08/17	17.1	29.87	0	0.00	29.85	17.1	4,771	0.36%
2023/08/16	3	30.00	0	0.00	30.00	3	4,852	0.06%
2023/08/14	0	0.00	25	30.52	30.50	-25	4,884	-0.51%
2023/08/10	0	0.00	0	30.80	30.85	0	4,938	0.00%
2023/08/09	0	0.00	4	30.93	31.00	-4	4,943	-0.08%
2023/08/07	0	0.00	5	31.10	31.10	-5	4,966	-0.10%
2023/08/04	2	30.95	4	30.90	30.95	-2	4,991	-0.04%
2023/08/02	0.1	30.80	5	30.80	30.70	-5	5,022	-0.10%
2023/08/01	0	0.00	1	31.30	31.40	-1	4,978	-0.02%
2023/07/28	0	0.00	1	31.20	31.10	-1	4,990	-0.02%
2023/07/27	0	0.00	1	31.20	31.25	-1	5,013	-0.02%
2023/07/26	0	0.00	8	31.09	31.25	-8	5,034	-0.16%
2023/07/25	2	31.30	5	31.12	31.10	-3	5,084	-0.06%
2023/07/24	7	30.94	0	0.00	31.00	7	5,205	0.13%
2023/07/21	3	30.77	2	30.80	30.80	1	5,234	0.02%
2023/07/20	1.1	30.80	4	30.91	30.85	-3	5,274	-0.06%
2023/07/19	8	30.73	7.2	30.93	30.60	0.8	5,304	0.02%
2023/07/18	2	30.20	0	0.00	30.55	2	5,260	0.04%
2023/07/17	2	30.30	2	30.20	30.25	0	5,202	0.00%
2023/07/14	2.2	30.28	0	30.10	30.15	2.2	5,281	0.04%
2023/07/13	6.2	29.90	0	0.00	29.80	6.2	5,279	0.12%
2023/07/12	21	29.95	0	0.00	29.85	21	5,285	0.40%
2023/07/11	3	30.98	0	0.00	31.10	3	5,243	0.06%
2023/07/07	1.5	30.97	6.2	31.10	30.95	-4.7	5,304	-0.09%
2023/07/06	18.6	30.85	2	30.85	30.80	16.6	5,373	0.31%
2023/07/05	3	31.52	0	0.00	31.40	3	5,212	0.06%
2023/07/04	3	31.48	0	0.00	31.45	3	5,174	0.06%
2023/07/03	2	31.68	0	0.00	31.65	2	5,231	0.04%
2023/06/30	2	31.75	17	31.75	31.50	-15	5,263	-0.28%
2023/06/28	0	0.00	2	32.00	32.00	-2	5,236	-0.04%
2023/06/27	1	31.75	1	31.90	31.70	0	5,282	0.00%
2023/06/26	1	31.70	1	32.00	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	2.2	31.74	0	0.00	31.75	2.2	5,460	0.04%
2023/06/19	1	31.80	0	0.00	31.80	1	5,477	0.02%
2023/06/16	0	0.00	1	32.15	32.15	-1	5,484	-0.02%
2023/06/15	6	32.10	1	32.10	32.00	5	5,422	0.09%
2023/06/14	4	32.08	0	0.00	32.10	4	5,756	0.07%
2023/06/13	0	0.00	0	32.10	32.15	0	5,792	0.00%
2023/06/12	0	0.00	1	32.20	32.15	-1	5,923	-0.02%
2023/06/08	0	0.00	10	32.21	32.25	-10	6,017	-0.17%
2023/06/06	0	0.00	1	32.50	32.25	-1	6,118	-0.02%
2023/06/05	0	0.00	0.2	32.40	32.45	-0.2	6,123	0.00%
2023/06/02	1	32.20	0.1	32.30	32.15	0.9	6,128	0.01%
2023/05/31	2	31.80	0	0.00	31.65	2	6,136	0.03%
2023/05/29	0	0.00	1	32.15	32.05	-1	5,975	-0.02%
2023/05/26	1	31.90	12	32.14	32.10	-11	6,052	-0.18%
2023/05/25	0	0.00	1	32.15	32.00	-1	6,096	-0.02%
2023/05/24	1	32.35	0	0.00	32.40	1	6,127	0.02%
2023/05/23	2	32.45	2	32.63	32.30	0	6,206	0.00%
2023/05/22	0	0.00	9	32.58	32.65	-9	6,179	-0.15%
2023/05/19	1	31.95	12	31.95	32.00	-11	6,096	-0.18%
2023/05/18	1	31.80	0	0.00	31.85	1	6,235	0.02%
2023/05/16	1	31.25	4	31.45	31.25	-3	6,391	-0.05%
2023/05/15	1	31.15	0	0.00	31.40	1	6,419	0.02%
2023/05/11	2	31.25	0	0.00	31.15	2	6,461	0.03%
2023/05/09	0	0.00	1	31.85	31.60	-1	6,528	-0.02%
2023/05/05	2	31.83	0.2	31.80	31.85	1.8	6,598	0.03%
2023/05/04	0.2	31.90	10	31.75	31.85	-9.8	6,720	-0.15%
2023/05/02	13	31.48	0	32.00	31.55	13	7,035	0.18%
2023/04/28	1	31.70	0	0.00	31.75	1	7,246	0.01%
2023/04/27	3	31.87	3	32.10	31.90	0	7,269	0.00%
2023/04/26	1	31.60	1	31.70	31.90	0	7,142	0.00%
2023/04/25	2	31.80	11.1	32.00	31.50	-9.1	7,094	-0.13%
2023/04/24	0.1	31.95	0	0.00	31.75	0.1	7,035	0.00%
2023/04/21	5	31.40	7	31.42	31.40	-2	6,965	-0.03%
2023/04/20	7	31.15	2	31.65	31.10	5	6,905	0.07%
2023/04/19	14	31.75	0	0.00	31.65	14	6,911	0.20%
2023/04/18	6	31.87	0	0.00	31.85	6	6,862	0.09%
2023/04/17	10	31.89	0	0.00	31.80	10	6,870	0.15%
2023/04/14	0	0.00	3	31.93	32.05	-3	6,925	-0.04%
2023/04/13	10	31.78	11	31.90	31.90	-1	6,964	-0.01%
2023/04/12	1	31.95	7	32.08	32.15	-6	7,040	-0.09%
2023/04/11	0	0.00	8	31.56	31.55	-8	7,057	-0.11%
2023/04/10	0	0.00	1	31.20	31.25	-1	6,968	-0.01%
2023/04/07	0	0.00	11	31.05	31.05	-11	7,014	-0.16%
2023/04/06	26	30.89	0	0.00	30.80	26	7,041	0.37%
2023/03/31	7	31.33	0	0.00	31.20	7	7,045	0.10%
2023/03/30	9	31.29	0	0.00	31.40	9	7,202	0.12%
2023/03/29	1	31.30	3	31.30	31.25	-2	7,308	-0.03%
2023/03/28	2	30.93	11	30.85	30.80	-9	7,399	-0.12%
2023/03/27	4	31.08	8	31.10	31.05	-4	7,492	-0.05%
2023/03/24	3	30.72	0	0.00	30.70	3	7,596	0.04%
2023/03/23	23	30.70	20	30.85	30.85	3	7,590	0.04%
2023/03/22	28	30.92	10	30.90	30.90	18	7,621	0.24%
2023/03/21	11.5	31.16	2	31.20	30.95	9.5	7,691	0.12%
2023/03/20	1	31.00	0	0.00	31.15	1	7,700	0.01%
2023/03/17	28	31.12	2	30.88	30.90	26	7,780	0.33%
2023/03/16	7	31.83	0	0.00	32.00	7	7,659	0.09%
2023/03/15	93	32.10	75	31.93	32.10	18	7,697	0.23%
2023/03/14	10	32.47	0	0.00	32.40	10	7,617	0.13%
2023/03/13	4	32.80	0	0.00	32.95	4	7,616	0.05%
2023/03/10	6	33.17	0	0.00	33.20	6	7,638	0.08%
2023/03/09	32	33.58	0	0.00	33.50	32	7,771	0.41%
2023/03/08	26	34.01	19	33.86	34.05	7	7,851	0.09%
2023/03/06	11	34.10	6	34.05	34.00	5	7,994	0.06%
2023/03/03	0.2	33.90	15	33.98	33.95	-14.8	8,029	-0.18%
2023/03/02	0	0.00	52	33.75	33.80	-52	8,226	-0.63%
2023/03/01	29	33.40	0	0.00	33.45	29	8,241	0.35%
2023/02/24	10	33.44	0	0.00	33.60	10	8,245	0.12%
2023/02/23	6	33.52	0	0.00	33.45	6	8,257	0.07%
2023/02/22	19	33.41	11	33.63	33.55	8	8,407	0.10%
2023/02/21	13	33.64	2	33.35	33.60	11	8,485	0.13%
2023/02/20	9	34.17	0	0.00	34.00	9	8,682	0.10%
2023/02/17	3	34.37	1	34.20	34.30	2	9,622	0.02%
2023/02/16	20	34.45	28	34.60	34.65	-8	10,137	-0.08%
2023/02/15	53	34.36	66	34.22	34.15	-13	10,058	-0.13%
2023/02/14	33	33.99	94	34.22	34.45	-61	9,966	-0.61%
2023/02/13	5	33.60	10	33.55	33.60	-5	9,877	-0.05%
2023/02/10	17	33.25	5	33.28	33.20	12	9,839	0.12%
2023/02/09	8	33.55	0	0.00	33.45	8	9,850	0.08%
2023/02/08	0	0.00	3.1	33.40	33.65	-3.1	9,816	-0.03%
2023/02/07	3	33.35	0	0.00	33.30	3	9,814	0.03%
2023/02/06	5	33.68	4	33.80	33.60	1	9,740	0.01%
2023/02/03	5	33.90	10	33.80	33.95	-5	9,773	-0.05%
2023/02/02	15	33.57	9.5	33.68	33.60	5.5	9,742	0.06%
2023/02/01	62	33.94	5	34.35	33.85	57	9,620	0.59%
2023/01/31	0	0.00	33	34.51	34.30	-33	9,490	-0.35%
2023/01/30	10.1	34.08	11	34.71	34.25	-0.9	9,289	-0.01%
2023/01/17	0	0.00	1	34.20	34.30	-1	9,088	-0.01%
2023/01/16	0	0.00	0.6	33.85	33.90	-0.6	9,036	-0.01%
2023/01/13	1	34.25	6	34.25	34.15	-5	9,061	-0.06%
2023/01/12	6	33.82	5	34.00	33.95	1	9,281	0.01%
2023/01/11	2	34.00	10	34.10	33.85	-8	9,243	-0.09%
2023/01/10	15	34.09	12.1	34.19	34.25	2.9	9,240	0.03%
2023/01/09	0	0.00	20	33.97	34.10	-20	9,203	-0.22%
2023/01/05	17	33.52	0	0.00	33.50	17	9,193	0.18%
2023/01/04	0	0.00	31	33.94	33.95	-31	9,191	-0.34%
2023/01/03	81	33.76	57	33.48	33.50	24	9,182	0.26%
2022/12/30	11	33.91	36	34.23	34.20	-25	9,130	-0.27%
2022/12/29	3	33.22	101	33.90	33.90	-98	9,007	-1.09%	大賣/
2022/12/28	7	33.81	8	33.89	33.80	-1	8,966	-0.01%
2022/12/27	8	34.00	18	34.05	33.90	-10	8,975	-0.11%
2022/12/26	28	33.96	21	33.65	33.70	7	8,991	0.08%
2022/12/23	9	33.86	26	33.82	34.05	-17	9,116	-0.19%
2022/12/22	53	33.91	47	34.01	33.90	6	9,247	0.06%
2022/12/21	5.5	33.30	5	33.50	33.40	0.5	9,109	0.01%
2022/12/20	20	33.25	29	32.92	32.90	-9	9,028	-0.10%
2022/12/19	15	33.02	30	33.25	33.30	-15	8,954	-0.17%
2022/12/16	24	32.70	20	32.80	32.75	4	8,856	0.05%
2022/12/15	65	33.26	73.5	33.11	33.30	-8.5	8,812	-0.10%
2022/12/14	3	32.68	15	33.07	33.00	-12	8,796	-0.14%
2022/12/13	8	32.45	13.3	32.56	32.40	-5.3	8,773	-0.06%
2022/12/12	24	32.92	2	32.75	32.90	22	8,656	0.25%
2022/12/09	119.3	33.36	119	33.00	33.05	0.3	8,702	0.00%	大買/大賣/
2022/12/08	45	32.76	44.1	32.84	33.40	0.9	8,639	0.01%
2022/12/07	5	32.25	12	32.53	32.40	-7	8,457	-0.08%
2022/12/06	4	32.40	7	32.55	32.30	-3	8,525	-0.04%
2022/12/05	23.2	32.68	16	32.65	32.55	7.2	8,548	0.08%
2022/12/02	11.1	32.60	48	32.65	32.55	-36.9	8,611	-0.43%
2022/12/01	8	32.61	16	32.64	32.60	-8	8,585	-0.09%
2022/11/30	13	32.27	20	32.34	32.25	-7	8,446	-0.08%
2022/11/29	3.1	31.85	42	32.11	32.30	-38.9	8,323	-0.47%
2022/11/28	2	31.35	11	31.75	31.80	-9	8,270	-0.11%
2022/11/25	0	0.00	15	31.74	31.70	-15	8,255	-0.18%
2022/11/24	60	31.89	3	31.63	31.60	57	8,281	0.69%
2022/11/23	18	32.39	6	32.45	32.45	12	8,145	0.15%
2022/11/22	16	32.20	0	0.00	32.35	16	8,128	0.20%
2022/11/21	14.5	32.24	11	32.17	32.20	3.5	8,075	0.04%
2022/11/18	39	32.44	20	32.54	32.35	19	8,015	0.24%
2022/11/17	8	32.36	25	32.39	32.35	-17	7,835	-0.22%
2022/11/16	16	32.12	29	32.13	32.20	-13	7,714	-0.17%
2022/11/15	35	32.02	50.5	32.25	32.85	-15.5	7,443	-0.21%
2022/11/14	24	30.62	40.5	31.26	31.75	-16.5	6,511	-0.25%
2022/11/11	1	28.95	6	28.99	28.90	-5	6,012	-0.08%
2022/11/10	0	0.00	0	28.35	28.35	0	5,982	0.00%
2022/11/09	1	28.65	0	0.00	28.70	1	6,081	0.02%
2022/11/08	12.1	28.42	0	0.00	28.35	12.1	6,224	0.19%
2022/11/07	1	28.25	0	0.00	28.45	1	6,299	0.02%
2022/11/04	3	27.90	1	27.95	28.00	2	6,371	0.03%
2022/11/03	4	27.85	0	0.00	27.75	4	6,373	0.06%
2022/11/01	0	0.00	2	27.85	28.05	-2	6,367	-0.03%
2022/10/28	2	27.95	0	0.00	27.65	2	6,321	0.03%
2022/10/27	0.2	27.70	0	0.00	27.75	0.2	6,384	0.00%
2022/10/24	0	0.00	1	27.95	27.90	-1	6,559	-0.02%
2022/10/21	1	27.45	0	0.00	27.60	1	6,571	0.02%
2022/10/20	5	27.23	6	27.78	28.10	-1	6,577	-0.02%
2022/10/19	1.1	27.99	2	28.15	27.95	-0.9	6,374	-0.01%
2022/10/18	0	0.00	2	27.75	28.05	-2	6,454	-0.03%
2022/10/13	2	27.25	5	27.20	27.20	-3	8,007	-0.04%
2022/10/11	0	0.00	6	27.28	27.20	-6	8,176	-0.07%
2022/10/07	4	27.80	0	0.00	27.75	4	8,142	0.05%
2022/10/06	2	28.00	0	0.00	27.90	2	8,139	0.02%
2022/10/05	4	28.30	0	0.00	28.10	4	8,150	0.05%
2022/10/04	0	0.00	1	28.20	28.15	-1	8,150	-0.01%
2022/10/03	5	27.85	2	27.60	27.75	3	8,291	0.04%
2022/09/30	11	28.59	1	28.50	28.50	10	8,389	0.12%
2022/09/29	2	29.28	31	29.17	29.60	-29	8,415	-0.34%
2022/09/27	1	28.50	1	28.75	28.75	0	8,307	0.00%
2022/09/26	11.1	28.40	0	0.00	28.30	11.1	8,345	0.13%
2022/09/23	1	29.05	0	0.00	29.05	1	8,419	0.01%
2022/09/22	3.1	29.22	0	0.00	29.10	3.1	8,454	0.04%
2022/09/21	0	0.00	2	30.00	30.05	-2	8,428	-0.02%
2022/09/20	5	30.30	0	0.00	30.50	5	8,373	0.06%
2022/09/19	0.4	29.60	6	29.60	29.65	-5.6	8,327	-0.07%
2022/09/16	2	29.90	2	30.00	30.10	0	8,368	0.00%
2022/09/14	5	30.25	3	30.27	30.20	2	8,269	0.02%
2022/09/13	6	30.33	14	30.29	30.35	-8	8,232	-0.10%
2022/09/12	1	29.30	10	29.55	29.85	-9	8,082	-0.11%
2022/09/08	0	0.00	17	28.97	29.10	-17	8,127	-0.21%
2022/09/07	3.1	27.79	4	27.79	27.75	-0.9	8,038	-0.01%
2022/09/05	15.3	28.47	0	0.00	28.40	15.3	7,998	0.19%
2022/09/02	0.3	28.80	0	0.00	28.55	0.3	8,033	0.00%
2022/09/01	10	28.60	10	28.90	29.05	0	8,016	0.00%
2022/08/30	0.2	28.75	0	0.00	28.80	0.2	8,062	0.00%
2022/08/29	2	28.60	0	0.00	28.55	2	8,047	0.02%
2022/08/26	1	29.15	0	0.00	29.25	1	8,065	0.01%
2022/08/25	11	29.05	2	29.10	29.20	9	8,083	0.11%
2022/08/24	1	28.90	0	0.00	28.95	1	8,162	0.01%
2022/08/23	2	28.85	0	0.00	28.95	2	8,513	0.02%
2022/08/22	1	29.05	1	28.85	28.90	0	8,550	0.00%
2022/08/19	8	28.96	1	28.95	29.00	7	8,553	0.08%
2022/08/18	2	29.08	3	29.15	29.20	-1	8,529	-0.01%
2022/08/16	14	28.77	6.6	28.99	28.75	7.4	8,460	0.09%
2022/08/15	6	28.90	12	29.08	29.10	-6	8,378	-0.07%
2022/08/12	1.2	28.31	0	0.00	28.40	1.2	8,207	0.01%
2022/08/11	1.1	28.09	40	28.30	28.30	-38.9	8,195	-0.47%
2022/08/10	4.1	27.60	2	27.70	27.60	2.1	8,134	0.03%
2022/08/04	3.1	26.25	0	0.00	26.30	3.1	8,421	0.04%
2022/08/03	11.1	26.57	0	0.00	26.50	11.1	8,464	0.13%
2022/08/02	1	26.80	11	27.08	26.85	-10	8,437	-0.12%
2022/08/01	12	27.06	1	27.05	27.05	11	8,445	0.13%
2022/07/29	5.7	26.92	5	26.95	26.80	0.7	8,488	0.01%
2022/07/28	5	27.30	53	27.32	27.35	-48	8,409	-0.57%
2022/07/27	8.1	27.48	3	27.60	27.55	5.1	8,366	0.06%
2022/07/26	5	27.90	11	27.62	27.85	-6	8,303	-0.07%
2022/07/25	33	27.57	2	27.53	27.60	31	8,244	0.38%
2022/07/22	114.1	27.07	48	26.77	27.50	66.1	8,195	0.81%	大買/
2022/07/21	36.8	25.97	54	25.70	26.55	-17.2	7,790	-0.22%
2022/07/20	5	27.96	9	27.97	27.70	-4	7,145	-0.06%
2022/07/19	2	27.60	0	0.00	27.95	2	7,110	0.03%
2022/07/18	4	27.54	2	27.60	27.55	2	7,166	0.03%
2022/07/15	2	27.35	0	0.00	27.20	2	7,370	0.03%
2022/07/14	5	27.54	2	27.60	27.55	3	7,456	0.04%
2022/07/13	0	0.00	3	27.60	27.50	-3	7,467	-0.04%
2022/07/12	8	27.20	40	27.05	27.15	-32	7,434	-0.43%
2022/07/11	5	27.75	0	0.00	27.55	5	7,355	0.07%
2022/07/08	3	28.73	0	0.00	28.70	3	7,164	0.04%
2022/07/07	8.1	28.55	10	28.40	28.65	-1.9	7,026	-0.03%
2022/07/06	6	28.81	0	0.00	28.55	6	6,867	0.09%
2022/07/04	0	0.00	10	28.79	28.65	-10	6,706	-0.15%
2022/07/01	7	28.96	1	29.30	28.70	6	6,695	0.09%
2022/06/30	4	29.66	0	0.00	29.50	4	6,610	0.06%
2022/06/29	50	30.27	0	0.00	30.00	50	6,546	0.76%
2022/06/28	0	0.00	3	30.65	30.65	-3	6,504	-0.05%
2022/06/27	5	31.15	72	31.09	31.20	-67	6,554	-1.02%
2022/06/24	0.2	30.95	0	0.00	30.80	0.2	6,506	0.00%
2022/06/23	1	30.60	84	30.90	30.50	-83	6,504	-1.28%
2022/06/22	0	0.00	30	30.70	30.70	-30	6,498	-0.46%
2022/06/21	1	30.40	0	0.00	30.65	1	6,500	0.02%
2022/06/20	0	0.00	13	30.34	30.15	-13	6,511	-0.20%
2022/06/16	0	0.00	2	31.20	30.50	-2	6,450	-0.03%
2022/06/13	0	0.00	2	30.70	30.55	-2	6,675	-0.03%
2022/06/10	2	31.40	0	0.00	31.25	2	6,702	0.03%
2022/06/08	24	31.91	8.3	31.81	31.90	15.7	6,718	0.23%
2022/06/07	0.2	31.20	0	0.00	31.45	0.2	6,607	0.00%
2022/06/06	0	0.00	2.2	31.44	31.40	-2.2	6,581	-0.03%
2022/06/02	2	31.00	2	30.95	31.10	0	6,702	0.00%
2022/06/01	17	31.10	21	31.40	31.25	-4	6,852	-0.06%
2022/05/31	0	0.00	2	31.30	31.30	-2	6,787	-0.03%
2022/05/27	1	29.70	1	29.80	29.75	0	6,405	0.00%
2022/05/25	18	29.02	15	29.24	29.30	3	6,557	0.05%
2022/05/24	12.1	29.17	0	0.00	29.00	12.1	6,666	0.18%
2022/05/23	22	29.26	0	0.00	29.30	22	6,652	0.33%
2022/05/19	3.1	29.18	0	0.00	29.10	3.1	6,695	0.05%
2022/05/18	2	29.78	0	0.00	29.90	2	6,687	0.03%
2022/05/17	1	29.80	0	0.00	29.65	1	6,827	0.01%
2022/05/16	0.2	29.40	1	29.70	29.60	-0.9	6,825	-0.01%
2022/05/13	18	29.06	12	29.01	29.00	6	6,772	0.09%
2022/05/12	8	29.19	0	0.00	29.00	8	6,675	0.12%
2022/05/11	6	29.60	10	29.53	29.50	-4	6,638	-0.06%
2022/05/10	14	29.79	95	29.93	30.05	-81	6,568	-1.23%
2022/05/09	18	30.20	10	30.00	30.00	8	6,549	0.12%
2022/05/06	1.1	30.73	2	30.85	30.85	-0.9	6,517	-0.01%
2022/05/05	0	0.00	5	31.48	31.55	-5	6,481	-0.08%
2022/05/04	0	0.00	2	31.30	31.15	-2	6,411	-0.03%
2022/05/03	13	31.08	0	0.00	31.15	13	6,489	0.20%
2022/04/28	7	30.85	68	30.97	31.05	-61	6,547	-0.93%
2022/04/27	3	31.22	20	31.11	31.05	-17	6,549	-0.26%
2022/04/26	2	32.10	4	31.93	31.90	-2	6,488	-0.03%
2022/04/25	0.2	31.40	3	31.98	31.30	-2.8	6,284	-0.04%
2022/04/22	20	32.50	4	32.43	32.60	16	6,055	0.26%
2022/04/21	39	32.32	13	32.40	32.40	26	5,908	0.44%
2022/04/19	6	30.68	0	0.00	30.50	6	5,509	0.11%
2022/04/18	3	30.80	0	0.00	30.65	3	5,544	0.05%
2022/04/15	1	31.10	1	31.05	30.95	0	5,598	0.00%
2022/04/14	0	0.00	1	31.30	31.30	-1	5,646	-0.02%
2022/04/13	0	0.00	1.1	31.25	31.15	-1.1	5,670	-0.02%
2022/04/12	11	30.79	0	0.00	30.75	11	5,697	0.19%
2022/04/08	0	0.00	11	31.45	31.40	-11	5,690	-0.19%
2022/04/06	0	0.00	1	31.70	31.90	-1	5,645	-0.02%
2022/04/01	5	31.50	0	0.00	31.65	5	5,596	0.09%
2022/03/31	30	31.80	0	0.00	31.55	30	5,583	0.54%
2022/03/30	0	0.00	1	31.50	31.50	-1	5,546	-0.02%
2022/03/29	0	0.00	0.1	31.50	31.30	-0.1	5,470	0.00%
2022/03/28	3	31.00	3	31.00	31.00	0	5,471	0.00%
2022/03/24	5	31.45	1	31.25	31.45	4	5,436	0.07%
2022/03/23	1	31.55	3	31.60	31.55	-2	5,467	-0.04%
2022/03/22	5.1	31.50	2.3	31.46	31.50	2.8	5,453	0.05%
2022/03/21	7	31.38	1	31.35	31.35	6	5,454	0.11%
2022/03/18	5	31.10	0	0.00	30.95	5	5,400	0.09%
2022/03/17	21	30.89	11	30.90	31.20	10	5,442	0.18%
2022/03/16	34.2	29.89	4	29.93	30.25	30.2	5,364	0.56%
2022/03/15	4	30.10	0	0.00	29.95	4	5,320	0.08%
2022/03/14	0	0.00	1.1	30.21	30.20	-1.1	5,336	-0.02%
2022/03/11	1	30.20	0	0.00	30.20	1	5,365	0.02%
2022/03/09	2.1	30.06	3	30.10	30.05	-0.9	5,312	-0.02%
2022/03/08	17	30.01	2.2	30.20	29.85	14.8	5,272	0.28%
2022/03/07	33	30.75	2	30.75	30.70	31	5,152	0.60%
2022/03/04	3	32.10	0	0.00	32.00	3	5,176	0.06%
2022/03/03	2	32.30	0	0.00	32.35	2	5,196	0.04%
2022/03/02	0	0.00	1	32.25	32.20	-1	5,254	-0.02%
2022/02/25	2	31.90	0	0.00	32.10	2	5,165	0.04%
2022/02/24	4	32.35	0	0.00	32.10	4	5,081	0.08%
2022/02/23	1	32.95	20	33.00	32.90	-19	4,986	-0.38%
2022/02/22	3	32.88	3	32.80	32.90	0	5,014	0.00%
2022/02/21	7	33.18	0	0.00	33.30	7	5,007	0.14%
2022/02/18	2	33.10	1	33.10	33.10	1	4,989	0.02%
2022/02/17	9	33.27	4	33.31	33.35	5	4,966	0.10%
2022/02/15	6	32.40	0	0.00	32.35	6	4,796	0.13%
2022/02/14	2	32.45	0	0.00	32.15	2	4,748	0.04%
2022/02/11	1	32.95	0	0.00	32.75	1	4,742	0.02%
2022/02/10	0	0.00	1	32.75	33.00	-1	4,786	-0.02%
2022/02/09	10	32.60	0	0.00	32.90	10	4,780	0.21%
2022/02/08	0	0.00	5	32.60	32.65	-5	4,819	-0.10%
2022/01/26	0	0.00	1	32.15	31.95	-1	4,778	-0.02%
2022/01/25	34	32.00	0	0.00	31.95	34	4,872	0.70%
2022/01/24	1	32.50	1	32.45	32.45	0	4,801	0.00%
2022/01/21	4.6	32.82	0	0.00	32.80	4.6	4,839	0.09%
2022/01/20	6.2	32.96	0	0.00	33.20	6.2	4,784	0.13%
2022/01/19	3	32.72	0	0.00	32.55	3	4,851	0.06%
2022/01/18	4	32.83	1	32.70	32.75	3	4,985	0.06%
2022/01/17	1	32.65	0	0.00	32.65	1	4,966	0.02%
2022/01/14	2	32.70	0	0.00	32.65	2	5,019	0.04%
2022/01/13	11	32.74	0	0.00	32.75	11	5,167	0.21%
2022/01/12	13	32.30	1	32.30	32.45	12	5,150	0.23%
2022/01/11	36	32.30	0	0.00	32.20	36	5,137	0.70%
2022/01/10	23	32.26	0	0.00	32.35	23	5,102	0.45%
2022/01/07	0.9	32.90	3.5	32.95	32.80	-2.6	5,069	-0.05%
2022/01/05	3	32.95	1	33.00	32.85	2	5,068	0.04%
2022/01/04	32	32.81	0	0.00	32.80	32	5,129	0.62%
2022/01/03	0	0.00	4	33.20	32.80	-4	5,158	-0.08%
2021/12/30	11	33.15	0	0.00	33.15	11	5,185	0.21%
2021/12/29	0	0.00	4	33.30	33.25	-4	5,219	-0.08%
2021/12/27	14	33.06	1	33.05	33.15	13	5,277	0.25%
2021/12/24	0	0.00	1	33.00	32.95	-1	5,391	-0.02%
2021/12/23	2.1	32.65	0	0.00	32.70	2.1	5,462	0.04%
2021/12/22	1.1	32.61	0	0.00	32.60	1.1	5,552	0.02%
2021/12/21	0.1	32.72	0	0.00	32.60	0.1	5,582	0.00%
2021/12/20	5	32.35	0	0.00	32.35	5	5,614	0.09%
2021/12/17	3	32.70	3	32.65	32.50	0	5,665	0.00%
2021/12/16	3	32.65	0	0.00	32.60	3	5,661	0.05%
2021/12/13	1	33.25	7	33.32	33.00	-6	5,812	-0.10%
2021/12/09	1	34.00	5	33.80	34.00	-4	5,751	-0.07%
2021/12/08	0	0.00	1	33.90	33.95	-1	5,866	-0.02%
2021/12/06	6	32.84	11	32.86	33.00	-5	5,773	-0.09%
2021/12/03	5	32.70	0	0.00	32.70	5	5,831	0.09%
2021/12/02	10	32.41	2	32.50	32.50	8	5,807	0.14%
2021/12/01	6	32.51	0	0.00	32.50	6	5,831	0.10%
2021/11/30	8	32.89	9	32.80	32.05	-1	5,852	-0.02%
2021/11/29	0	0.00	3	32.85	32.75	-3	5,690	-0.05%
2021/11/26	1	33.50	0	0.00	33.25	1	5,718	0.02%
2021/11/24	4	33.85	6	33.96	34.00	-2	5,811	-0.03%
2021/11/23	0	0.00	5	33.90	33.80	-5	5,893	-0.08%
2021/11/22	7	34.43	2	34.60	34.35	5	5,990	0.08%
2021/11/19	2	34.65	0	0.00	34.70	2	6,017	0.03%
2021/11/18	6.1	34.90	4	35.03	34.95	2.1	6,019	0.03%
2021/11/17	11	34.60	0	0.00	34.65	11	6,003	0.18%
2021/11/16	2	34.80	2	34.75	34.85	0	6,028	0.00%
2021/11/15	6.2	34.85	0	0.00	34.75	6.2	6,128	0.10%
2021/11/11	0	0.00	3	34.72	34.50	-3	6,225	-0.05%
2021/11/10	5	34.82	34	34.78	34.75	-29	6,296	-0.46%
2021/11/09	5	34.85	4	34.54	34.90	1	6,339	0.02%
2021/11/08	2	33.95	5	34.14	34.20	-3	6,278	-0.05%
2021/11/05	88	33.61	15	33.78	33.75	73	6,333	1.15%
2021/11/04	5	34.12	1	33.95	33.85	4	6,327	0.06%
2021/11/01	0	0.00	4	34.50	34.40	-4	6,256	-0.06%
2021/10/29	1	34.20	2	34.20	34.10	-1	6,284	-0.02%
2021/10/28	4	34.59	90	35.01	34.60	-86	6,258	-1.37%
2021/10/27	2	35.13	1	35.05	35.10	1	6,254	0.02%
2021/10/26	44	34.75	12	34.83	35.00	32	6,157	0.52%
2021/10/25	0	0.00	2	33.80	33.65	-2	6,004	-0.03%
2021/10/21	6	33.78	5	34.00	34.00	1	6,060	0.02%
2021/10/20	2	33.55	1	33.50	33.55	1	5,915	0.02%
2021/10/19	0	0.00	20	33.45	33.30	-20	5,954	-0.34%
2021/10/18	1	33.40	0	0.00	33.20	1	6,043	0.02%
2021/10/12	1	31.90	21	32.19	32.40	-20	6,313	-0.32%
2021/10/08	1	32.95	0	0.00	32.90	1	6,333	0.02%
2021/10/07	21	33.20	2	33.30	33.25	19	6,393	0.30%
2021/10/06	1	32.70	0	0.00	32.60	1	6,504	0.02%
2021/10/04	2	33.30	0	0.00	33.15	2	6,750	0.03%
2021/10/01	3	32.97	0	0.00	33.05	3	6,872	0.04%
2021/09/30	0	0.00	2	33.95	33.75	-2	6,902	-0.03%
2021/09/29	0	0.00	2	33.50	33.45	-2	6,945	-0.03%
2021/09/28	2	33.55	0	0.00	33.60	2	6,978	0.03%
2021/09/27	1	34.00	2	33.95	33.80	-1	7,058	-0.01%
2021/09/24	2	34.00	7	34.00	33.70	-5	7,367	-0.07%
2021/09/23	0	0.00	1	33.95	34.05	-1	7,770	-0.01%
2021/09/22	9	33.07	17	33.48	33.00	-8	7,854	-0.10%
2021/09/17	5.2	33.88	1	33.80	34.10	4.2	7,993	0.05%
2021/09/16	6	33.63	0	0.00	33.75	6	8,017	0.07%
2021/09/15	20	33.65	0	0.00	33.70	20	8,062	0.25%
2021/09/14	113	33.90	2	33.98	33.95	111	8,094	1.37%	大買/鉅額交易
2021/09/13	65	33.09	1	34.10	34.05	64	8,094	0.79%
2021/09/10	1	32.80	0	0.00	32.80	1	8,056	0.01%
2021/09/08	3	31.98	0	0.00	31.95	3	8,235	0.04%
2021/09/07	2	32.38	0	0.00	32.35	2	8,257	0.02%
2021/09/03	0	0.00	0.1	32.70	32.75	-0.1	8,440	0.00%
2021/09/02	10.1	32.73	0	0.00	32.55	10.1	8,444	0.12%
2021/09/01	2	32.90	0	0.00	32.95	2	8,526	0.02%
2021/08/31	5	32.80	0	0.00	32.95	5	8,590	0.06%
2021/08/30	3	32.28	2	32.35	32.60	1	8,772	0.01%
2021/08/27	0	0.00	1	31.65	32.35	-1	9,011	-0.01%
2021/08/26	1	32.00	1	31.95	31.95	0	9,168	0.00%
2021/08/25	1	32.80	0	0.00	32.75	1	9,145	0.01%
2021/08/24	4	32.43	0	0.00	32.70	4	9,257	0.04%
2021/08/23	6	32.48	0	0.00	32.50	6	9,611	0.06%
2021/08/20	6	32.78	0	0.00	32.50	6	9,818	0.06%
2021/08/19	1.1	32.53	2	33.30	32.50	-0.9	10,201	-0.01%
2021/08/17	2	33.00	0	0.00	32.70	2	10,588	0.02%
2021/08/16	0	0.00	2	34.35	33.60	-2	10,836	-0.02%
2021/08/13	2.1	33.93	0	0.00	33.80	2.1	10,948	0.02%
2021/08/12	0.1	34.35	30	34.30	34.60	-29.9	11,138	-0.27%
2021/08/10	2.2	34.62	2	34.55	34.60	0.2	11,612	0.00%
2021/08/09	4.1	34.65	0	0.00	35.15	4.1	11,826	0.03%
2021/08/06	0	0.00	4	35.23	35.20	-4	11,905	-0.03%
2021/08/04	0.6	35.18	3	35.05	35.45	-2.4	12,405	-0.02%
2021/08/03	12.1	34.96	30	35.00	35.20	-17.9	12,515	-0.14%
2021/08/02	1.1	35.12	1	35.10	35.50	0.1	12,561	0.00%
2021/07/30	2	35.38	0	0.00	35.30	2	12,576	0.02%
2021/07/29	5.1	35.65	0	0.00	35.85	5.1	12,596	0.04%
2021/07/28	27	35.24	6	35.05	35.25	21	12,667	0.17%
2021/07/27	1	35.70	1	35.80	35.80	0	12,822	0.00%
2021/07/26	3	35.63	2	35.65	35.65	1	13,103	0.01%
2021/07/23	4	35.79	0	0.00	35.80	4	13,342	0.03%
2021/07/22	2	35.80	2	36.35	35.80	0	13,710	0.00%
2021/07/21	2	35.80	1	35.70	35.90	1	13,726	0.01%
2021/07/20	0.1	36.70	5	36.59	36.35	-4.9	13,723	-0.04%
2021/07/19	4	36.96	1	36.90	37.05	3	13,748	0.02%
2021/07/16	2	37.35	1	37.60	37.70	1	13,846	0.01%
2021/07/15	5	37.38	4	37.39	37.50	1	13,853	0.01%
2021/07/14	5	37.45	8	37.39	37.15	-3	13,869	-0.02%
2021/07/13	4	38.20	3.1	38.25	38.15	0.9	13,985	0.01%
2021/07/12	3	38.65	0	0.00	38.60	3	14,026	0.02%
2021/07/09	0	0.00	9	38.28	38.75	-9	14,034	-0.06%
2021/07/08	2	37.90	2	38.55	38.15	0	14,000	0.00%
2021/07/07	13	37.75	10	37.85	37.90	3	14,048	0.02%
2021/07/06	2.1	37.76	7	37.89	38.05	-4.9	13,988	-0.04%
2021/07/05	5	38.08	0	0.00	38.05	5	14,059	0.04%
2021/07/02	1.2	38.23	2.1	38.21	38.10	-0.9	13,988	-0.01%
2021/07/01	50.1	38.94	12	39.52	38.55	38.1	13,949	0.27%
2021/06/30	11.4	39.05	17.1	39.02	39.30	-5.7	13,720	-0.04%
2021/06/29	1	37.35	9	37.63	37.65	-8	13,289	-0.06%
2021/06/28	3	38.20	13	38.32	38.15	-10	13,265	-0.08%
2021/06/25	1	37.65	7	37.65	37.55	-6	13,125	-0.05%
2021/06/24	5	37.02	3	36.88	36.85	2	13,099	0.02%
2021/06/23	2	36.75	17	36.67	36.70	-15	13,266	-0.11%
2021/06/22	6	36.35	14	36.44	36.40	-8	13,272	-0.06%
2021/06/21	4	35.74	1	35.85	35.90	3	13,422	0.02%
2021/06/18	14	36.49	0	0.00	36.25	14	13,354	0.10%
2021/06/17	1	36.35	23	36.39	36.35	-22	13,270	-0.17%
2021/06/16	0.1	36.25	1	36.15	36.50	-1	13,502	-0.01%
2021/06/15	18.4	36.83	10	36.73	36.40	8.4	13,571	0.06%
2021/06/11	2	36.85	12.7	36.97	36.90	-10.7	13,716	-0.08%
2021/06/10	5	37.26	0	0.00	37.35	5	13,723	0.04%
2021/06/09	3	37.85	10.7	37.76	37.35	-7.7	13,743	-0.06%
2021/06/08	6	38.56	9	38.83	38.35	-3	13,778	-0.02%
2021/06/07	0	0.00	22	38.20	39.00	-22	14,019	-0.16%
2021/06/04	16	38.59	45	38.64	38.05	-29	13,859	-0.21%
2021/06/03	23	38.11	8	38.39	38.50	15	13,728	0.11%
2021/06/02	3	37.72	26	37.65	37.85	-23	13,682	-0.17%
2021/06/01	6	37.40	12	37.36	37.80	-6	13,625	-0.04%
2021/05/31	21	37.41	21	37.38	37.65	0	13,578	0.00%
2021/05/28	5	38.27	17	38.47	38.25	-12	13,299	-0.09%
2021/05/27	17.1	38.27	68	38.05	38.35	-50.9	13,175	-0.39%
2021/05/26	31	37.55	25	37.44	37.80	6	12,960	0.05%
2021/05/25	33	37.16	33	37.28	37.00	0	12,783	0.00%
2021/05/24	26	37.00	17.4	36.85	36.80	8.6	12,634	0.07%
2021/05/21	2.6	35.79	14	36.31	36.10	-11.4	12,440	-0.09%
2021/05/20	12	35.54	25	35.52	35.70	-13	12,310	-0.11%
2021/05/19	24	35.04	21.1	35.08	35.35	3	12,171	0.02%
2021/05/18	49.3	33.57	43	33.81	34.25	6.3	11,971	0.05%
2021/05/17	15	31.84	81	31.23	31.65	-66	11,800	-0.56%
2021/05/14	11	31.49	1	31.35	31.50	10	11,559	0.09%
2021/05/13	7	30.90	0	0.00	30.70	7	11,453	0.06%
2021/05/12	8	31.02	8	31.08	30.85	0	11,283	0.00%
2021/05/11	17	33.77	14	34.69	33.65	3	11,051	0.03%
2021/05/10	32	35.04	2	34.85	35.00	30	10,948	0.27%
2021/05/07	1	34.00	3.1	33.97	34.20	-2.1	10,994	-0.02%
2021/05/06	3	33.77	4	33.60	33.55	-1	11,031	-0.01%
2021/05/05	9	33.63	11	33.45	33.45	-2	11,029	-0.02%
2021/05/04	24	33.83	2	33.58	33.05	22	11,013	0.20%
2021/05/03	10	34.40	5	34.24	34.90	5	10,788	0.05%
2021/04/29	41	36.17	18.8	36.26	35.60	22.2	10,561	0.21%
2021/04/28	38	37.35	45.1	37.21	37.50	-7.1	10,340	-0.07%
2021/04/27	0	0.00	4	35.83	35.85	-4	10,164	-0.04%
2021/04/26	5	35.14	13	35.06	35.20	-8	10,130	-0.08%
2021/04/23	2	35.00	16	35.01	35.00	-14	10,138	-0.14%
2021/04/22	7	35.29	29	35.19	35.00	-22	10,142	-0.22%
2021/04/20	3	36.15	8	36.17	36.50	-5	10,093	-0.05%
2021/04/19	26	35.97	10	36.12	36.15	16	10,331	0.15%
2021/04/16	2	35.33	9	35.27	35.40	-7	10,404	-0.07%
2021/04/15	3	34.77	7	34.49	34.50	-4	10,405	-0.04%
2021/04/14	8.3	34.27	8	34.19	34.10	0.3	10,344	0.00%
2021/04/13	7	34.81	56.6	34.79	34.25	-49.6	10,358	-0.48%
2021/04/12	7	34.24	10	34.20	34.35	-3	10,205	-0.03%
2021/04/09	3	33.85	9.1	33.75	34.15	-6.1	10,219	-0.06%
2021/04/08	1	33.35	2	33.48	33.50	-1	10,166	-0.01%
2021/04/07	0	0.00	3	33.40	33.55	-3	10,223	-0.03%
2021/04/06	8	33.60	13	33.47	33.40	-5	10,212	-0.05%
2021/04/01	12	33.21	3	33.07	33.15	9	10,136	0.09%
2021/03/31	0	0.00	10	33.12	33.00	-10	10,091	-0.10%
2021/03/30	1	33.00	14	33.09	33.10	-13	9,992	-0.13%
2021/03/29	14.2	33.04	9	33.14	33.10	5.2	10,029	0.05%
2021/03/26	2	33.00	10	32.65	32.95	-8	10,034	-0.08%
2021/03/25	1.1	32.35	9	32.34	32.30	-7.9	9,869	-0.08%
2021/03/24	4	32.01	1.1	32.31	31.85	2.9	9,895	0.03%
2021/03/23	22	32.47	4.1	32.50	32.35	17.9	9,807	0.18%
2021/03/22	10	32.40	2.1	32.28	32.30	7.9	10,024	0.08%
2021/03/19	4	32.68	30	32.44	32.50	-26	10,043	-0.26%
2021/03/18	11	33.10	15	33.05	33.10	-4	9,850	-0.04%
2021/03/17	34	32.91	145	32.83	32.95	-111	9,958	-1.11%	大賣/鉅額交易
2021/03/16	10	32.69	45	32.75	32.75	-35	10,270	-0.34%
2021/03/15	18	32.34	22	32.28	32.30	-4	10,274	-0.04%
2021/03/12	32	32.14	117	31.95	32.15	-85	10,378	-0.82%	大賣/
2021/03/11	6	32.04	120	32.16	32.25	-114	10,357	-1.10%	大賣/鉅額交易
2021/03/10	12	31.13	0	0.00	31.00	12	10,132	0.12%
2021/03/09	13	30.91	13	30.89	31.10	0	10,283	0.00%
2021/03/08	0	0.00	4	30.50	30.50	-4	10,323	-0.04%
2021/03/05	4	30.50	7	30.51	30.50	-3	10,312	-0.03%
2021/03/04	1	30.20	1	30.30	30.40	0	10,968	0.00%
2021/03/03	3	30.32	12.2	30.33	30.30	-9.2	11,056	-0.08%
2021/03/02	6	30.18	8.4	30.36	29.80	-2.4	11,088	-0.02%
2021/02/26	7	30.24	2	30.15	30.20	5	11,149	0.04%
2021/02/25	3	30.75	6	30.80	30.70	-3	11,298	-0.03%
2021/02/24	2	30.53	2	30.38	30.35	0	11,589	0.00%
2021/02/23	14	30.24	141	30.21	30.30	-127	11,911	-1.07%	大賣/鉅額交易
2021/02/22	7	29.61	18	29.66	29.65	-11	12,299	-0.09%
2021/02/19	2	29.40	0	0.00	29.50	2	12,681	0.02%
2021/02/18	1	29.55	0	0.00	29.55	1	13,063	0.01%
2021/02/17	5	29.15	15	29.03	29.05	-10	13,357	-0.07%
2021/02/05	3	28.57	7	28.76	28.80	-4	13,536	-0.03%
2021/02/04	0	0.00	1	28.75	28.75	-1	13,836	-0.01%
2021/02/03	0	0.00	2	28.85	29.00	-2	14,616	-0.01%
2021/02/02	12	28.70	10	29.16	29.30	2	15,489	0.01%
2021/02/01	0	0.00	18	28.23	28.70	-18	15,472	-0.12%
2021/01/29	28	28.50	10	28.13	28.00	18	15,437	0.12%
2021/01/28	5	29.00	0	0.00	28.85	5	15,340	0.03%
2021/01/27	0.5	29.05	19	28.95	28.75	-18.5	15,262	-0.12%
2021/01/26	13	28.62	1	28.75	28.90	12	15,242	0.08%
2021/01/25	3	28.57	10	28.42	28.70	-7	15,197	-0.05%
2021/01/22	10	28.35	2	28.58	28.50	8	15,340	0.05%
2021/01/21	3	28.48	3	28.50	28.45	0	15,323	0.00%
2021/01/20	19	28.34	5	28.16	28.25	14	15,336	0.09%
2021/01/19	1	29.10	4	29.35	29.10	-3	15,105	-0.02%
2021/01/18	9	28.79	1	28.35	29.20	8	15,069	0.05%
2021/01/15	2	29.05	3	29.33	29.30	-1	15,015	-0.01%
2021/01/14	13	29.10	8	29.09	29.05	5	15,025	0.03%
2021/01/13	9	29.04	9.3	29.35	29.50	-0.3	14,944	0.00%
2021/01/12	52	29.34	8	29.25	29.05	44	14,870	0.30%
2021/01/11	32	30.30	3.1	30.10	30.20	28.9	14,524	0.20%
2021/01/08	12.1	30.51	5.2	30.67	31.00	6.9	14,350	0.05%
2021/01/07	2	30.75	8	30.74	30.85	-6	14,180	-0.04%
2021/01/06	9	30.78	10	31.20	30.75	-1	14,119	-0.01%
2021/01/05	23	31.33	3	31.37	31.30	20	13,963	0.14%
2021/01/04	1.1	31.26	123	31.32	31.45	-121.9	14,069	-0.87%	大賣/鉅額交易
2020/12/31	0	0.00	16	31.37	31.40	-16	14,003	-0.11%
2020/12/30	2	31.05	5	31.23	31.40	-3	13,899	-0.02%
2020/12/29	2	31.15	9.5	31.19	31.05	-7.5	13,864	-0.05%
2020/12/28	2	30.65	10	30.80	30.90	-8	13,862	-0.06%
2020/12/25	2	30.75	6	30.62	30.75	-4	13,877	-0.03%
2020/12/24	5	30.62	3	30.55	30.55	2	13,863	0.01%
2020/12/23	16	30.55	29	30.43	30.55	-13	13,884	-0.09%
2020/12/22	4.5	30.94	2	31.08	30.65	2.5	13,894	0.02%
2020/12/21	10	31.17	2	31.13	31.30	8	13,931	0.06%
2020/12/18	3.1	31.05	1	31.05	30.95	2.1	13,927	0.02%
2020/12/17	2	31.45	18	31.47	31.25	-16	13,906	-0.12%
2020/12/16	1	31.45	48	31.54	31.55	-47	13,827	-0.34%
2020/12/15	17	30.96	22	31.37	31.15	-5	13,600	-0.04%
2020/12/14	1	31.00	4	31.00	30.95	-3	13,489	-0.02%
2020/12/11	29	31.22	35	31.35	31.30	-6	13,480	-0.04%
2020/12/10	135	31.93	145	31.88	31.95	-10	13,240	-0.08%	大買/大賣/
2020/12/09	6.2	31.31	1,004	31.08	31.35	-997.8	12,738	-7.83%	大賣/鉅額交易
2020/12/08	3	31.37	5	31.15	31.35	-2	12,666	-0.02%
2020/12/07	7	30.94	14	30.93	31.10	-7	12,545	-0.06%
2020/12/04	24.9	31.29	8	31.24	31.25	16.9	12,476	0.14%
2020/12/03	1,028	31.35	16	31.35	31.45	1,012	12,348	8.20%	大買/鉅額交易
2020/12/02	27	30.85	8	30.75	31.00	19	12,121	0.16%
2020/12/01	22	31.05	64	30.92	31.00	-42	12,023	-0.35%
2020/11/30	40	31.16	19	31.27	31.25	21	11,925	0.18%
2020/11/27	24	30.71	63	30.81	30.80	-39	11,275	-0.35%
2020/11/26	13	31.27	5	31.10	31.10	8	11,164	0.07%
2020/11/25	7	31.28	133	31.23	31.40	-126	11,203	-1.12%	大賣/鉅額交易
2020/11/24	135	30.94	31	30.80	30.80	104	11,101	0.94%	大買/鉅額交易
2020/11/23	58	31.49	56	32.09	31.55	2	10,777	0.02%
2020/11/20	44	31.82	36	31.76	31.90	8	10,402	0.08%
2020/11/19	32	31.23	41	31.13	31.00	-9	10,081	-0.09%
2020/11/18	6	30.62	59	30.53	31.00	-53	9,627	-0.55%
2020/11/17	35	30.05	68	30.05	29.90	-33	9,291	-0.36%
2020/11/16	0	0.00	29.3	29.36	29.50	-29.3	9,028	-0.32%
2020/11/13	70	28.88	21	29.09	28.95	49	8,865	0.55%
2020/11/12	111	28.47	44	28.67	28.55	67	8,734	0.77%	大買/
2020/11/11	91	28.41	178.5	28.63	28.90	-87.5	8,622	-1.02%	大賣/
2020/11/10	40	27.05	58	27.29	27.70	-18	7,857	-0.23%
2020/11/09	3	26.23	13	26.30	26.15	-10	7,005	-0.14%
2020/11/03	20	25.45	0	0.00	25.55	20	7,313	0.27%
2020/11/02	4	25.36	0	0.00	25.45	4	7,377	0.05%
2020/10/30	22.5	25.36	2	25.30	25.20	20.5	7,507	0.27%
2020/10/29	6	25.68	0	0.00	25.70	6	7,431	0.08%
2020/10/28	6.1	25.97	2	26.00	26.05	4.1	7,456	0.05%
2020/10/26	5	26.60	4	26.51	26.50	1	7,604	0.01%
2020/10/23	1	26.55	6.5	26.58	26.60	-5.5	7,856	-0.07%
2020/10/22	2	26.10	1	26.25	26.20	1	8,254	0.01%
2020/10/21	1	26.05	2	26.05	25.90	-1	8,813	-0.01%
2020/10/20	6	25.88	1	26.05	26.00	5	8,924	0.06%
2020/10/19	1	26.05	2	26.05	25.95	-1	9,052	-0.01%
2020/10/16	22	26.02	0	0.00	25.95	22	9,119	0.24%
2020/10/15	9	26.34	0	0.00	26.25	9	9,184	0.10%
2020/10/14	3	26.55	0	0.00	26.55	3	9,292	0.03%
2020/10/13	2	26.43	0	0.00	26.60	2	9,822	0.02%
2020/10/12	3	26.33	2	26.70	26.65	1	10,302	0.01%
2020/10/07	4	26.90	0	0.00	26.85	4	10,332	0.04%
2020/10/06	0	0.00	1	27.15	27.15	-1	10,366	-0.01%
2020/10/05	1	26.80	24	26.71	26.75	-23	10,469	-0.22%
2020/09/30	20	26.41	1	26.50	26.15	19	10,502	0.18%
2020/09/29	1	26.20	4	26.29	26.20	-3	10,542	-0.03%
2020/09/28	1	26.00	0	0.00	26.10	1	10,654	0.01%
2020/09/25	17	25.77	10	25.50	25.60	7	10,677	0.07%
2020/09/24	20	26.08	0	0.00	26.05	20	10,601	0.19%
2020/09/23	5	26.68	0	0.00	26.65	5	10,526	0.05%
2020/09/22	2	26.80	1	26.85	26.80	1	10,633	0.01%
2020/09/21	10	27.10	0	0.00	27.20	10	10,631	0.09%
2020/09/18	2	27.10	0	0.00	27.00	2	10,711	0.02%
2020/09/17	1	27.00	0	0.00	27.10	1	10,712	0.01%
2020/09/16	3	27.08	0	0.00	27.00	3	10,798	0.03%
2020/09/15	4	27.01	1	27.25	27.25	3	10,878	0.03%
2020/09/14	4	26.99	0	0.00	26.95	4	11,352	0.04%
2020/09/11	9	26.93	1	26.90	27.00	8	11,406	0.07%
2020/09/10	1	27.05	0	0.00	27.10	1	11,392	0.01%
2020/09/09	5	26.99	0	0.00	27.30	5	11,398	0.04%
2020/09/08	1	27.10	0	0.00	27.20	1	11,452	0.01%
2020/09/07	1	27.30	1	27.30	27.30	0	11,587	0.00%
2020/09/03	7	27.39	0	0.00	27.35	7	11,737	0.06%
2020/09/02	15.8	27.32	1	27.35	27.55	14.8	11,788	0.13%
2020/09/01	1	27.30	4	27.53	27.65	-3	11,929	-0.03%
2020/08/31	0	0.00	1	28.15	27.70	-1	11,987	-0.01%
2020/08/28	0	0.00	7	28.03	27.90	-7	11,910	-0.06%
2020/08/27	2	27.73	14	27.75	27.75	-12	12,026	-0.10%
2020/08/26	0	0.00	2	27.95	28.00	-2	12,358	-0.02%
2020/08/25	4	27.93	37	28.26	27.85	-33	12,456	-0.26%
2020/08/21	13.1	26.86	5	26.91	26.85	8.1	13,102	0.06%
2020/08/20	28	26.72	6	26.73	26.70	22	13,735	0.16%
2020/08/19	116.4	27.34	5	27.71	27.30	111.4	14,117	0.79%	大買/鉅額交易
2020/08/18	9	28.20	12	28.34	28.05	-3	13,993	-0.02%
2020/08/17	16	28.49	111.8	28.74	28.75	-95.8	14,127	-0.68%	大賣/
2020/08/14	7	27.84	4	27.78	27.70	3	14,201	0.02%
2020/08/13	33	27.70	8	27.69	27.85	25	14,229	0.18%
2020/08/12	183	27.99	2	27.88	27.90	181	14,371	1.26%	大買/鉅額交易
2020/08/11	39	28.26	23	28.30	28.25	16	14,358	0.11%
2020/08/10	2	28.55	18	28.49	28.45	-16	14,356	-0.11%
2020/08/07	38	28.01	7	27.90	27.95	31	14,409	0.22%
2020/08/06	6	27.93	5	27.97	27.75	1	14,389	0.01%
2020/08/05	13	27.50	4	27.54	27.65	9	14,422	0.06%
2020/08/04	5	26.86	57	27.09	27.10	-52	14,453	-0.36%
2020/08/03	200	26.52	6	26.45	26.45	194	14,621	1.33%	大買/鉅額交易
2020/07/31	18	26.50	2	26.55	26.55	16	14,618	0.11%
2020/07/30	9	26.18	13	26.20	26.45	-4	14,656	-0.03%
2020/07/29	25	26.00	37	25.92	26.10	-12	14,649	-0.08%
2020/07/28	29.5	26.53	16	26.52	26.50	13.5	14,507	0.09%
2020/07/27	118	27.65	27	28.75	27.00	91	14,324	0.64%	大買/
2020/07/24	12	29.60	7	29.33	29.30	5	13,863	0.04%
2020/07/23	3	29.95	9	30.01	30.00	-6	13,831	-0.04%
2020/07/22	0	0.00	7	29.71	29.85	-7	13,793	-0.05%
2020/07/21	24	29.28	17	29.48	29.45	7	13,754	0.05%
2020/07/20	28	29.21	29.3	29.37	29.50	-1.3	13,691	-0.01%
2020/07/17	64	30.09	29	29.99	29.70	35	13,678	0.26%
2020/07/16	11	29.61	57.5	29.74	29.95	-46.5	13,319	-0.35%
2020/07/15	4	28.70	1	28.80	28.70	3	12,869	0.02%
2020/07/14	18	28.38	5	28.30	28.35	13	12,851	0.10%
2020/07/13	0	0.00	3	28.68	28.75	-3	12,864	-0.02%
2020/07/10	18	28.48	1	28.55	28.30	17	12,950	0.13%
2020/07/09	15	29.05	12	29.10	28.95	3	12,859	0.02%
2020/07/08	9	28.92	0	0.00	28.95	9	12,805	0.07%
2020/07/07	5	29.10	36	29.14	29.15	-31	12,773	-0.24%
2020/07/06	3	29.00	21.5	29.04	29.05	-18.5	12,761	-0.14%
2020/07/03	31	29.06	0	0.00	29.00	31	12,833	0.24%
2020/07/02	1	29.10	22	28.83	29.10	-21	12,958	-0.16%
2020/07/01	1	28.70	0	0.00	28.75	1	13,069	0.01%
2020/06/29	44.3	28.48	1	28.40	28.50	43.3	13,132	0.33%
2020/06/23	3	29.05	19	29.00	29.10	-16	13,239	-0.12%
2020/06/22	7	28.83	12	29.09	29.00	-5	13,282	-0.04%
2020/06/19	27	28.91	10	28.85	28.50	17	13,298	0.13%
2020/06/18	6	28.73	0	0.00	28.75	6	12,899	0.05%
2020/06/17	2	28.95	4	28.90	28.95	-2	12,936	-0.02%
2020/06/16	0	0.00	11	28.82	29.05	-11	13,131	-0.08%
2020/06/15	18	28.59	1	28.35	28.30	17	13,300	0.13%
2020/06/12	15.2	28.62	5	28.65	28.90	10.2	13,353	0.08%
2020/06/11	9	29.67	0	0.00	29.35	9	13,386	0.07%
2020/06/10	4	30.03	27	30.15	30.25	-23	13,319	-0.17%
2020/06/09	20	30.22	215	30.18	30.25	-195	13,570	-1.44%	大賣/鉅額交易
2020/06/08	16	30.01	28	30.26	30.40	-12	13,595	-0.09%
2020/06/05	12	30.11	11	30.16	30.20	1	13,451	0.01%
2020/06/04	15	30.22	20	30.05	30.15	-5	13,406	-0.04%
2020/06/03	16	30.11	43	30.05	30.10	-27	13,426	-0.20%
2020/06/02	10	29.47	10	29.58	29.40	0	13,323	0.00%
2020/06/01	3.3	29.38	5	29.53	29.40	-1.7	12,974	-0.01%
2020/05/29	7	28.97	21	29.03	29.55	-14	12,915	-0.11%
2020/05/28	36	29.32	42	29.27	29.00	-6	12,634	-0.05%
2020/05/27	82	30.10	27	29.71	29.65	55	12,217	0.45%
2020/05/26	28	29.48	93	29.02	29.60	-65	11,611	-0.56%
2020/05/25	16	27.42	0	0.00	27.50	16	11,047	0.14%
2020/05/22	46	27.61	4	28.01	27.50	42	10,984	0.38%
2020/05/21	17	28.25	17	28.12	28.45	0	10,759	0.00%
2020/05/20	14	27.35	2	27.20	27.40	12	10,483	0.11%
2020/05/19	35	27.13	0	0.00	27.45	35	10,489	0.33%
2020/05/18	4	26.78	10	26.85	26.70	-6	10,325	-0.06%
2020/05/15	7	26.70	13	26.97	26.65	-6	10,262	-0.06%
2020/05/14	26	26.95	5	26.81	26.95	21	10,183	0.21%
2020/05/13	19	27.57	2	27.53	27.55	17	10,022	0.17%
2020/05/12	19	27.89	0	0.00	27.75	19	9,962	0.19%
2020/05/11	15	28.24	4	28.30	28.10	11	9,872	0.11%
2020/05/08	215	28.00	8	28.44	27.75	207	9,706	2.13%	大買/鉅額交易
2020/05/07	13	27.11	3	27.10	27.35	10	9,495	0.11%
2020/05/06	44	27.40	5	27.39	27.30	39	9,474	0.41%
2020/05/05	9	27.93	4	28.04	27.90	5	9,376	0.05%
2020/05/04	14	27.79	3	27.98	28.10	11	9,382	0.12%
2020/04/30	27	27.94	18	27.97	28.20	9	9,314	0.10%
2020/04/29	1	27.60	22	27.28	27.85	-21	9,177	-0.23%
2020/04/28	9	27.52	7	27.59	27.20	2	9,097	0.02%
2020/04/27	3	27.80	3	27.82	27.80	0	9,200	0.00%
2020/04/24	2	26.65	0	0.00	26.60	2	9,080	0.02%
2020/04/23	1	26.80	0	0.00	26.80	1	9,016	0.01%
2020/04/22	15	26.70	2	26.20	26.95	13	8,917	0.15%
2020/04/21	15.5	27.75	3	27.80	27.30	12.5	8,813	0.14%
2020/04/20	1	28.65	0	0.00	28.90	1	8,633	0.01%
2020/04/17	12	28.82	30	28.70	28.55	-18	8,610	-0.21%
2020/04/16	6	28.83	0	0.00	28.80	6	8,515	0.07%
2020/04/15	13	29.25	0	0.00	29.50	13	8,415	0.15%
2020/04/14	0	0.00	3	28.45	28.80	-3	8,310	-0.04%
2020/04/13	9	27.88	6	27.96	27.90	3	8,254	0.04%
2020/04/10	6	28.05	7	27.92	28.10	-1	8,227	-0.01%
2020/04/09	2	27.60	5	27.98	28.00	-3	8,183	-0.04%
2020/04/08	8	27.20	2	27.18	27.30	6	8,102	0.07%
2020/04/07	6	27.08	11	27.08	26.90	-5	7,955	-0.06%
2020/04/06	33	26.20	1	26.45	26.30	32	7,780	0.41%
2020/04/01	9	26.23	0	0.00	26.20	9	7,564	0.12%
2020/03/31	8	26.43	0	0.00	25.65	8	7,418	0.11%
2020/03/30	7	25.81	1	26.70	26.40	6	7,222	0.08%
2020/03/27	13	26.59	3	26.65	26.50	10	7,103	0.14%
2020/03/26	11	25.35	29	25.78	25.75	-18	7,008	-0.26%
2020/03/25	13	25.30	19	25.35	25.20	-6	6,976	-0.09%
2020/03/24	2	24.30	1	24.75	24.05	1	6,844	0.01%
2020/03/23	15	23.23	1	23.00	23.00	14	6,793	0.21%
2020/03/20	42	24.95	2	23.35	23.35	40	6,717	0.60%
2020/03/19	8	23.50	0	0.00	22.90	8	6,479	0.12%
2020/03/18	3	25.98	0	0.00	25.40	3	6,255	0.05%
2020/03/17	19	26.70	10	27.04	26.50	9	6,094	0.15%
2020/03/16	11	27.87	40	28.02	27.40	-29	5,901	-0.49%
2020/03/13	17	27.53	13	27.66	28.30	4	5,764	0.07%
2020/03/12	3	30.47	1	30.10	30.05	2	5,442	0.04%
2020/03/11	12	31.90	0	0.00	31.95	12	5,292	0.23%
2020/03/10	2	31.73	0	0.00	31.75	2	5,237	0.04%
2020/03/09	2.4	32.32	1	32.20	32.05	1.4	5,207	0.03%
2020/03/06	3	33.28	1	33.25	33.10	2	5,101	0.04%
2020/03/04	0	0.00	3	34.23	34.10	-3	5,116	-0.06%
2020/03/02	4	33.05	1	33.20	33.05	3	5,006	0.06%
2020/02/27	3	33.80	0	0.00	34.10	3	5,091	0.06%
2020/02/25	2	34.60	1	34.30	34.45	1	4,975	0.02%
2020/02/21	1	35.00	0	0.00	35.00	1	4,937	0.02%
2020/02/20	5	35.07	0	0.00	35.00	5	4,988	0.10%
2020/02/19	0	0.00	2	35.53	35.55	-2	5,048	-0.04%
2020/02/18	3	34.97	0	0.00	35.15	3	5,233	0.06%
2020/02/17	1	34.70	0	0.00	35.05	1	5,289	0.02%
2020/02/14	1	34.80	0	0.00	34.80	1	5,320	0.02%
2020/02/13	1	35.10	1	35.15	35.00	0	5,290	0.00%
2020/02/12	4	35.01	1	34.90	34.90	3	5,297	0.06%
2020/02/11	6	34.94	0	0.00	34.85	6	5,271	0.11%
2020/02/10	3	34.32	3	34.42	34.40	0	5,284	0.00%
2020/02/07	14	34.75	0	0.00	34.80	14	5,257	0.27%
2020/02/06	3	34.87	2	35.03	35.25	1	5,250	0.02%
2020/02/05	7	34.66	186.2	34.56	34.55	-179.2	5,262	-3.41%	大賣/鉅額交易
2020/02/04	4	34.86	0	0.00	34.90	4	5,275	0.08%
2020/02/03	4	33.85	1	34.50	34.55	3	5,271	0.06%
2020/01/31	36	35.50	0	0.00	35.10	36	5,254	0.69%
2020/01/30	22	35.96	10	35.95	35.20	12	5,193	0.23%
2020/01/20	1	38.80	0	0.00	38.80	1	4,950	0.02%
2020/01/17	1	38.90	0	0.00	38.80	1	5,002	0.02%
2020/01/16	1	38.80	0	0.00	38.75	1	5,094	0.02%
2020/01/15	2	38.90	1	38.95	38.90	1	5,171	0.02%
2020/01/14	1	39.00	1	39.15	39.05	0	5,297	0.00%
2020/01/13	1	39.00	5	39.02	39.05	-4	5,473	-0.07%
2020/01/10	3	38.80	1	38.95	39.00	2	5,719	0.03%
2020/01/09	1	38.95	0	0.00	38.90	1	5,920	0.02%
2020/01/08	4	38.73	2	38.75	38.70	2	5,998	0.03%
2020/01/07	0.5	39.20	1	39.35	39.20	-0.5	6,031	-0.01%
2020/01/06	0	0.00	5	39.40	39.30	-5	6,093	-0.08%
2020/01/03	1	39.70	1	39.70	39.70	0	6,209	0.00%
2020/01/02	4	39.75	8	39.69	39.70	-4	6,249	-0.06%
2019/12/31	3	39.27	1	39.30	39.20	2	6,239	0.03%
2019/12/30	3	39.52	3	39.55	39.35	0	6,259	0.00%
2019/12/27	1	39.60	5	39.60	39.60	-4	6,281	-0.06%
2019/12/26	5	39.53	0	0.00	39.60	5	6,326	0.08%
2019/12/23	4	39.83	6	39.90	39.95	-2	6,621	-0.03%
2019/12/20	2	40.20	7	39.99	40.20	-5	6,646	-0.08%
2019/12/19	0	0.00	1	39.35	39.45	-1	6,602	-0.02%
2019/12/17	0	0.00	10	38.95	39.30	-10	6,619	-0.15%
2019/12/16	6	38.90	0	0.00	38.85	6	6,597	0.09%
2019/12/13	4	39.10	0	0.00	39.10	4	6,600	0.06%
2019/12/10	4	38.96	0	0.00	39.05	4	6,619	0.06%
2019/12/09	1	39.00	0	0.00	39.05	1	6,654	0.02%
2019/12/06	2	39.08	3	39.20	39.05	-1	6,676	-0.01%
2019/12/05	1	38.75	0	0.00	39.00	1	6,690	0.01%
2019/12/04	12	38.78	2	38.60	38.60	10	6,720	0.15%
2019/12/03	0.5	39.35	0	0.00	39.15	0.5	6,742	0.01%
2019/12/02	4	39.15	1	39.40	39.05	3	6,786	0.04%
2019/11/29	17	39.87	7	39.70	39.75	10	6,746	0.15%
2019/11/28	0	0.00	1	40.35	40.30	-1	6,716	-0.01%
2019/11/25	1	40.60	1	40.85	40.65	0	6,723	0.00%
2019/11/22	9	40.50	2	40.70	41.00	7	6,768	0.10%
2019/11/21	2	40.50	2	40.30	40.50	0	6,762	0.00%
2019/11/20	2	40.60	2	40.58	40.65	0	6,781	0.00%
2019/11/19	5	40.21	1	40.45	40.45	4	6,856	0.06%
2019/11/18	15	40.42	9	40.35	40.35	6	6,888	0.09%
2019/11/15	28	41.32	7	41.05	41.05	21	6,792	0.31%
2019/11/14	0	0.00	2	41.60	41.85	-2	6,641	-0.03%
2019/11/11	8	40.83	7	40.69	40.70	1	6,706	0.01%
2019/11/08	2	41.43	2	41.80	41.20	0	6,679	0.00%
2019/11/07	5	41.05	3	41.28	41.30	2	6,675	0.03%
2019/11/05	4	41.11	8	41.38	41.45	-4	6,631	-0.06%
2019/11/04	9	41.58	14	41.81	41.65	-5	6,607	-0.08%
2019/11/01	0	0.00	26	41.24	41.55	-26	6,568	-0.40%
2019/10/31	9	40.73	8	40.78	40.75	1	6,510	0.02%
2019/10/30	0	0.00	7.4	40.59	40.75	-7.4	6,494	-0.11%
2019/10/29	11	40.10	11	39.93	40.15	0	6,528	0.00%
2019/10/28	7	40.19	7	40.32	40.25	0	6,494	0.00%
2019/10/25	17	40.43	11	40.28	40.30	6	6,498	0.09%
2019/10/24	11	40.35	27.2	40.28	40.50	-16.2	6,520	-0.25%
2019/10/23	34	40.74	18	40.54	40.55	16	6,516	0.25%
2019/10/22	18	41.04	9	41.12	41.20	9	6,504	0.14%
2019/10/21	11	41.56	35	42.12	41.55	-24	6,421	-0.37%
2019/10/18	19	40.96	21	40.99	41.05	-2	6,269	-0.03%
2019/10/17	28	40.08	27	40.45	40.75	1	6,125	0.02%
2019/10/16	0	0.00	1	39.80	39.85	-1	5,933	-0.02%
2019/10/15	4	39.15	5	39.30	39.30	-1	5,884	-0.02%
2019/10/14	14	39.53	8	39.46	39.35	6	5,886	0.10%
2019/10/09	2	39.00	11	39.60	39.70	-9	5,831	-0.15%
2019/10/08	3	39.02	4	39.00	39.00	-1	5,764	-0.02%
2019/10/07	0	0.00	4	39.40	39.45	-4	5,732	-0.07%
2019/10/04	0	0.00	2	39.20	39.30	-2	5,778	-0.03%
2019/10/03	10	39.08	4	39.03	39.10	6	5,789	0.10%
2019/10/02	0	0.00	2.1	39.51	39.75	-2.1	5,831	-0.04%
2019/10/01	15	39.74	6	39.75	39.75	9	5,844	0.15%
2019/09/27	1	39.85	0	0.00	39.75	1	5,821	0.02%
2019/09/26	5	39.88	6	39.82	39.80	-1	5,823	-0.02%
2019/09/25	11	39.35	13	39.61	39.30	-2	5,765	-0.03%
2019/09/24	0	0.00	1	39.45	39.25	-1	5,750	-0.02%
2019/09/23	5	39.35	2	39.33	39.15	3	5,749	0.05%
2019/09/20	6	38.73	6	38.98	39.10	0	5,844	0.00%
2019/09/19	7	39.02	5	39.05	39.05	2	5,887	0.03%
2019/09/18	2	39.00	0	0.00	39.40	2	5,880	0.03%
2019/09/17	1	38.95	0	0.00	39.00	1	5,873	0.02%
2019/09/16	1	39.15	7	39.15	39.15	-6	5,935	-0.10%
2019/09/12	7	39.45	9	39.13	39.15	-2	6,014	-0.03%
2019/09/11	4	39.50	4	39.50	39.50	0	6,018	0.00%
2019/09/10	8	39.31	6	39.45	39.45	2	5,991	0.03%
2019/09/09	6	39.67	6	39.45	39.45	0	5,982	0.00%
2019/09/06	16	39.81	12	39.79	39.70	4	5,962	0.07%
2019/09/05	5	39.82	21	39.71	39.85	-16	5,961	-0.27%
2019/09/04	1	39.25	2	39.20	39.45	-1	5,899	-0.02%
2019/09/03	5	39.20	0	0.00	39.10	5	5,915	0.08%
2019/09/02	4	39.05	4	39.00	39.00	0	5,943	0.00%
2019/08/30	1	38.90	1	39.00	39.20	0	5,946	0.00%
2019/08/29	7	38.31	7	38.49	38.55	0	5,852	0.00%
2019/08/28	0	0.00	4	38.15	38.15	-4	5,823	-0.07%
2019/08/27	4	37.94	13	38.02	37.90	-9	5,897	-0.15%
2019/08/26	11	37.75	5	37.99	37.90	6	5,877	0.10%
2019/08/23	0.2	38.50	25	38.53	38.60	-24.8	5,952	-0.42%
2019/08/22	6	38.10	4	38.30	38.25	2	5,925	0.03%
2019/08/21	7	38.41	6	38.53	38.30	1	5,955	0.02%
2019/08/20	4.1	37.98	4	38.14	38.15	0.1	5,876	0.00%
2019/08/19	4	37.80	0	0.00	37.70	4	5,859	0.07%
2019/08/16	6	37.88	0	0.00	38.00	6	5,877	0.10%
2019/08/15	35	38.01	5	37.59	38.00	30	5,866	0.51%
2019/08/13	4	37.05	0	0.00	36.95	4	5,911	0.07%
2019/08/08	4	37.08	0	0.00	37.25	4	6,112	0.07%
2019/08/07	1	37.05	2	37.00	36.75	-1	6,151	-0.02%
2019/08/06	2	36.83	0	0.00	37.10	2	6,189	0.03%
2019/08/02	2	36.95	3	37.05	36.90	-1	6,129	-0.02%
2019/08/01	7	37.72	0	0.00	37.55	7	6,105	0.11%
2019/07/31	0	0.00	4	38.31	38.45	-4	6,063	-0.07%
2019/07/29	4	38.50	0	0.00	38.45	4	5,972	0.07%
2019/07/25	3.2	39.30	0	0.00	39.25	3.2	5,933	0.05%
2019/07/24	0	0.00	2	39.55	39.45	-2	5,867	-0.03%
2019/07/23	4	39.06	7.5	39.00	39.20	-3.5	5,811	-0.06%
2019/07/22	0.3	39.05	1	39.10	39.15	-0.7	5,756	-0.01%
2019/07/19	35	39.20	7	39.26	39.20	28	5,738	0.49%
2019/07/18	0	0.00	1	38.95	38.70	-1	5,657	-0.02%
2019/07/17	0	0.00	11.3	38.85	38.80	-11.3	5,688	-0.20%
2019/07/16	1	38.50	0	0.00	38.80	1	5,666	0.02%
2019/07/15	3	38.30	3	38.35	38.45	0	5,594	0.00%
2019/07/12	0	0.00	0.2	38.40	38.40	-0.2	5,641	0.00%
2019/07/11	0	0.00	11	38.42	38.45	-11	5,695	-0.19%
2019/07/10	1	38.15	2.5	38.32	38.20	-1.5	5,689	-0.03%
2019/07/09	1	37.85	0	0.00	37.65	1	5,665	0.02%
2019/07/08	1	37.70	1	37.90	37.85	0	5,665	0.00%
2019/07/05	1	39.05	0	0.00	39.10	1	5,660	0.02%
2019/07/04	11	39.03	0	0.00	39.15	11	5,645	0.19%
2019/07/01	1	38.95	0	0.00	38.70	1	5,522	0.02%
2019/06/28	1	38.50	51	38.51	38.50	-50	5,562	-0.90%
2019/06/27	0	0.00	9	39.01	39.00	-9	5,613	-0.16%
2019/06/26	1	38.60	13	39.03	38.60	-12	5,617	-0.21%
2019/06/25	0	0.00	31	38.16	38.05	-31	5,658	-0.55%
2019/06/24	11	38.28	23	38.39	38.45	-12	5,790	-0.21%
2019/06/21	0	0.00	20	38.20	38.20	-20	5,794	-0.35%
2019/06/20	5	38.20	13	38.27	37.85	-8	5,747	-0.14%
2019/06/19	2	37.90	1	37.95	38.00	1	5,696	0.02%
2019/06/17	0	0.00	2	37.28	37.50	-2	5,735	-0.03%
2019/06/14	1	37.10	0	0.00	37.10	1	5,732	0.02%
2019/06/13	1	37.20	0	0.00	37.40	1	5,727	0.02%
2019/06/12	1	37.70	0	0.00	37.80	1	5,712	0.02%
2019/06/11	52	37.75	4	37.93	37.70	48	5,706	0.84%
2019/06/10	2	37.40	3	37.37	37.50	-1	5,632	-0.02%
2019/06/06	0	0.00	20	36.87	37.20	-20	5,621	-0.36%
2019/06/05	3	36.80	0	0.00	36.70	3	5,659	0.05%
2019/06/04	6	36.50	0.5	36.60	36.50	5.5	5,637	0.10%
2019/06/03	51	35.85	23.5	35.86	36.10	27.5	5,674	0.48%
2019/05/31	2	35.88	1	36.05	35.85	1	5,646	0.02%
2019/05/30	24	36.40	1	36.30	36.30	23	5,629	0.41%
2019/05/23	2.3	35.60	0	0.00	35.75	2.3	5,721	0.04%
2019/05/20	1	35.95	2	36.10	36.05	-1	5,627	-0.02%
2019/05/15	0.5	35.40	30	35.21	35.30	-29.5	5,436	-0.54%
2019/05/14	4.5	35.37	26	35.34	35.30	-21.5	5,496	-0.39%
2019/05/13	5	36.25	10	35.85	35.90	-5	5,509	-0.09%
2019/05/10	16	36.36	0	0.00	36.05	16	5,562	0.29%
2019/05/09	4	36.31	1	36.30	36.20	3	5,674	0.05%
2019/05/06	10	36.40	2	36.60	36.45	8	5,712	0.14%
2019/05/03	0	0.00	44	36.51	36.70	-44	5,754	-0.76%
2019/05/02	6	37.18	0	0.00	37.05	6	5,775	0.10%
2019/04/26	26	37.36	4	37.45	37.50	22	5,772	0.38%
2019/04/25	5.1	37.50	0	0.00	37.40	5.1	5,816	0.09%
2019/04/24	4	37.58	0	0.00	37.65	4	5,898	0.07%
2019/04/23	4	37.51	10	37.56	37.50	-6	5,959	-0.10%
2019/04/19	2	37.10	3	37.22	37.35	-1	5,960	-0.02%
2019/04/18	44	37.68	5	37.41	37.50	39	5,992	0.65%
2019/04/17	32	37.39	13	37.38	37.80	19	6,005	0.32%
2019/04/16	1	36.75	0	0.00	36.85	1	5,927	0.02%
2019/04/15	22	36.79	0	0.00	36.65	22	5,942	0.37%
2019/04/11	7	36.50	0	0.00	36.30	7	5,937	0.12%
2019/04/10	4	36.24	3	36.52	36.50	1	5,871	0.02%
2019/04/09	10.2	36.55	20	36.60	36.60	-9.8	5,857	-0.17%
2019/04/08	16.8	36.35	0	0.00	36.40	16.8	5,852	0.29%
2019/04/03	13	36.13	0	0.00	36.35	13	5,766	0.23%
2019/04/02	14.5	36.21	2	36.10	36.10	12.5	5,729	0.22%
2019/04/01	5	36.46	0	0.00	36.65	5	5,610	0.09%
2019/03/29	0.1	37.55	3	37.30	37.55	-3	5,450	-0.05%
2019/03/28	18	36.32	2	36.85	36.85	16	5,351	0.30%
2019/03/27	3	36.85	36	36.91	36.85	-33	5,182	-0.64%
2019/03/26	0	0.00	2	37.85	37.90	-2	5,034	-0.04%
2019/03/22	0.4	38.20	0	0.00	38.25	0.4	5,056	0.01%
2019/03/20	10	38.45	3	38.43	38.30	7	5,057	0.14%
2019/03/15	0	0.00	9	39.28	39.25	-9	5,418	-0.17%
2019/03/13	0	0.00	0.5	38.80	38.90	-0.5	5,412	-0.01%
2019/03/12	0	0.00	9	38.95	39.10	-9	5,447	-0.17%
2019/03/11	1	38.25	1	38.50	38.55	0	5,501	0.00%
2019/03/08	0	0.00	6	38.70	38.95	-6	5,485	-0.11%
2019/03/07	0	0.00	5	39.00	38.75	-5	5,569	-0.09%
2019/03/06	0	0.00	2	39.20	39.30	-2	5,570	-0.04%
2019/03/05	2	38.50	13	38.56	38.75	-11	5,529	-0.20%
2019/03/04	1	38.80	15	38.65	38.65	-14	5,485	-0.26%
2019/02/26	0	0.00	5.3	38.13	38.00	-5.3	5,283	-0.10%
2019/02/25	1	37.70	2	38.10	37.70	-1	5,216	-0.02%
2019/02/22	0	0.00	3	38.03	38.15	-3	5,211	-0.06%
2019/02/21	0	0.00	1	37.95	37.85	-1	5,213	-0.02%
2019/02/20	3	37.20	4	37.26	37.50	-1	5,183	-0.02%
2019/02/19	10	37.20	0	0.00	37.05	10	5,140	0.19%
2019/02/18	0	0.00	1	37.45	37.25	-1	5,128	-0.02%
2019/02/15	0.1	37.00	1	37.00	37.05	-0.9	5,093	-0.02%
2019/02/14	1	36.65	1	37.05	37.05	0	5,086	0.00%
2019/02/13	0	0.00	1	36.95	37.10	-1	5,032	-0.02%
2019/02/12	0	0.00	4	37.00	37.15	-4	4,957	-0.08%
2019/01/29	0	0.00	2	36.48	36.55	-2	4,729	-0.04%
2019/01/28	0	0.00	3	35.97	36.15	-3	4,657	-0.06%
2019/01/25	1	35.95	0	0.00	36.05	1	4,649	0.02%
2019/01/24	1	36.10	2	36.40	36.25	-1	4,597	-0.02%
2019/01/23	0	0.00	2	36.15	36.30	-2	4,561	-0.04%
2019/01/22	0	0.00	3	35.40	35.45	-3	4,540	-0.07%
2019/01/21	0	0.00	2	35.45	35.55	-2	4,540	-0.04%
2019/01/18	2.5	35.40	0	0.00	35.60	2.5	4,542	0.06%
2019/01/17	0	0.00	5	35.63	35.65	-5	4,497	-0.11%
2019/01/16	0	0.00	31.5	35.57	35.55	-31.5	4,450	-0.71%
2019/01/15	0	0.00	26	34.98	35.10	-26	4,347	-0.60%
2019/01/14	2.2	34.62	0	0.00	34.25	2.2	4,246	0.05%
2019/01/11	5	34.66	1	34.45	34.55	4	4,268	0.09%
2019/01/10	2	34.18	2	34.30	34.45	0	4,244	0.00%
2019/01/09	0	0.00	10	34.65	34.70	-10	4,212	-0.24%
2019/01/08	20	34.10	5	34.10	34.20	15	4,138	0.36%
2019/01/07	1	33.90	0	0.00	33.90	1	4,158	0.02%
2019/01/04	15	33.20	3	32.88	33.40	12	4,153	0.29%
2019/01/03	0	0.00	1	32.80	33.00	-1	4,302	-0.02%
2019/01/02	0	0.00	1	32.15	32.20	-1	4,289	-0.02%
2018/12/28	0	0.00	1	32.55	32.60	-1	4,313	-0.02%
2018/12/27	0	0.00	2	32.38	32.15	-2	4,328	-0.05%
2018/12/25	1	32.00	10	31.85	31.90	-9	4,417	-0.20%
2018/12/22	1	32.05	0	0.00	32.05	1	4,481	0.02%
2018/12/21	2	32.28	0	0.00	32.15	2	4,568	0.04%
2018/12/20	0	0.00	1	32.70	32.70	-1	4,560	-0.02%
2018/12/19	1	32.70	0	0.00	32.70	1	4,588	0.02%
2018/12/17	0	0.00	13	32.09	32.30	-13	4,596	-0.28%
2018/12/14	0	0.00	3	31.82	31.90	-3	4,578	-0.07%
2018/12/13	3	31.55	0	0.00	31.85	3	4,599	0.07%
2018/12/12	7	31.19	1	31.15	31.20	6	4,582	0.13%
2018/12/11	30	31.09	1	30.75	30.80	29	4,524	0.64%
2018/12/10	20	32.04	0	0.00	31.90	20	4,321	0.46%
2018/12/06	15	33.54	15	33.70	33.55	0	4,243	0.00%
2018/12/04	0	0.00	0.2	34.15	34.10	-0.2	4,271	0.00%
2018/12/03	0	0.00	5	34.07	34.15	-5	4,199	-0.12%
2018/11/30	2	33.18	5	33.15	33.50	-3	4,166	-0.07%
2018/11/29	7	32.64	0	0.00	32.65	7	4,105	0.17%
2018/11/28	0	0.00	2	33.30	33.30	-2	4,028	-0.05%
2018/11/27	0	0.00	4	33.08	33.10	-4	4,000	-0.10%
2018/11/26	0	0.00	14	33.36	33.30	-14	4,024	-0.35%
2018/11/23	1	32.80	0	0.00	32.90	1	4,031	0.02%
2018/11/22	0	0.00	2	33.70	33.25	-2	4,024	-0.05%
2018/11/21	0	0.00	2	33.80	33.70	-2	4,046	-0.05%
2018/11/20	0.1	33.65	1	33.70	33.65	-0.9	4,013	-0.02%
2018/11/19	1	33.30	2.2	33.30	33.35	-1.2	3,978	-0.03%
2018/11/16	0.1	32.60	1	32.80	32.60	-0.9	3,978	-0.02%
2018/11/15	0.1	32.80	24	32.58	32.70	-23.9	4,022	-0.59%
2018/11/14	5	32.27	12	32.62	32.70	-7	4,058	-0.17%
2018/11/13	0	0.00	1	32.35	32.50	-1	4,092	-0.02%
2018/11/12	0	0.00	14	32.14	32.25	-14	4,107	-0.34%
2018/11/09	8	31.50	0	0.00	31.50	8	4,175	0.19%
2018/11/08	0	0.00	15	32.29	32.30	-15	4,200	-0.36%
2018/11/07	0	0.00	1	32.10	32.20	-1	4,169	-0.02%
2018/11/06	1	31.45	0	0.00	31.50	1	4,138	0.02%
2018/11/05	3	31.08	0	0.00	31.35	3	4,165	0.07%
2018/11/02	0	0.00	3	31.05	31.70	-3	4,174	-0.07%
2018/11/01	13	30.96	0	0.00	30.90	13	4,192	0.31%
2018/10/31	25	30.55	1	30.50	31.35	24	4,224	0.57%
2018/10/29	0	0.00	13	30.22	30.40	-13	4,154	-0.31%
2018/10/26	0.5	29.70	10	29.30	29.55	-9.5	4,119	-0.23%
2018/10/25	0	0.00	2	29.60	29.55	-2	4,153	-0.05%
2018/10/24	4	29.78	0	0.00	30.10	4	4,335	0.09%
2018/10/23	2	29.75	2	29.80	29.70	0	4,451	0.00%
2018/10/22	0	0.00	1	30.00	30.10	-1	4,480	-0.02%
2018/10/19	2	29.65	0	0.00	29.70	2	4,527	0.04%
2018/10/18	0.6	29.60	4	29.68	29.60	-3.4	4,539	-0.07%
2018/10/17	5.3	29.21	1	29.45	29.10	4.3	4,562	0.09%
2018/10/16	11	29.35	0	0.00	29.35	11	4,562	0.24%
2018/10/15	5.2	29.22	0	0.00	29.05	5.2	4,573	0.11%
2018/10/12	2	29.30	2	29.60	29.80	0	4,583	0.00%
2018/10/11	7.4	29.38	4	30.04	29.20	3.4	4,673	0.07%
2018/10/09	4.3	31.56	0	0.00	31.70	4.3	4,584	0.09%
2018/10/08	1	31.20	0	0.00	31.35	1	4,578	0.02%
2018/10/05	4	31.55	0	0.00	31.50	4	4,599	0.09%
2018/10/03	0	0.00	1	32.20	32.35	-1	4,546	-0.02%
2018/10/02	1	32.40	0	0.00	32.00	1	4,533	0.02%
2018/09/28	0	0.00	1.4	32.40	32.25	-1.4	4,634	-0.03%
2018/09/27	0	0.00	3	32.18	32.50	-3	4,675	-0.06%
2018/09/25	0	0.00	1	32.35	32.10	-1	4,693	-0.02%
2018/09/21	1	32.20	0	0.00	32.10	1	4,735	0.02%
2018/09/20	0	0.00	22	32.15	32.10	-22	4,752	-0.46%
2018/09/18	2	31.80	4	31.80	31.80	-2	4,892	-0.04%
2018/09/17	7	31.75	0	0.00	31.80	7	4,915	0.14%
2018/09/14	13	31.72	0	0.00	31.65	13	4,949	0.26%
2018/09/13	1	31.40	0	0.00	31.40	1	4,983	0.02%
2018/09/12	3	31.18	1	31.15	31.50	2	5,029	0.04%
2018/09/11	5	31.28	0	0.00	31.25	5	5,384	0.09%
2018/09/10	10	31.44	5	31.83	31.35	5	5,473	0.09%
2018/09/07	4	32.71	0	0.00	32.30	4	5,560	0.07%
2018/09/06	2	32.88	0	0.00	32.80	2	5,582	0.04%
2018/09/05	3	33.05	0	0.00	32.75	3	5,587	0.05%
2018/09/04	13	33.47	0	0.00	33.60	13	5,581	0.23%
2018/08/29	3	33.67	0	0.00	33.75	3	5,743	0.05%
2018/08/24	2	33.45	0	0.00	33.30	2	5,958	0.03%
2018/08/22	1	33.65	5	33.59	33.95	-4	6,121	-0.07%
2018/08/17	2	32.48	1	32.65	32.30	1	6,056	0.02%
2018/08/16	7	32.57	0	0.00	32.50	7	6,048	0.12%
2018/08/15	3	33.12	3	33.30	33.15	0	6,048	0.00%
2018/08/14	0	0.00	12	33.35	33.60	-12	6,034	-0.20%
2018/08/03	4	33.59	0	0.00	33.50	4	6,412	0.06%
2018/08/02	1	33.70	0	0.00	33.65	1	6,408	0.02%
2018/07/30	13	33.83	0	0.00	33.95	13	6,189	0.21%
2018/07/27	0	0.00	3	34.75	34.95	-3	6,061	-0.05%
2018/07/26	1	34.75	0	0.00	34.75	1	6,034	0.02%
2018/07/25	0	0.00	8	34.62	34.75	-8	6,009	-0.13%
2018/07/23	0	0.00	1	34.20	33.95	-1	5,927	-0.02%
2018/07/18	0	0.00	7	33.88	34.25	-7	5,979	-0.12%
2018/07/17	1	33.35	0	0.00	33.35	1	5,897	0.02%
2018/07/16	1	33.60	0	0.00	33.60	1	5,918	0.02%
2018/07/13	2	33.80	0	0.00	33.80	2	5,966	0.03%
2018/07/12	0	0.00	5	34.15	34.15	-5	6,068	-0.08%
2018/07/11	1	33.35	1.2	33.44	33.45	-0.2	6,201	0.00%
2018/07/06	2	33.33	0	0.00	33.05	2	6,340	0.03%
2018/07/05	6	35.55	4.1	35.57	35.50	1.9	6,280	0.03%
2018/07/04	1	35.45	5	35.35	35.45	-4	6,366	-0.06%
2018/07/02	5	35.40	11	35.39	35.15	-6	6,350	-0.09%
2018/06/29	0	0.00	2	35.23	35.40	-2	6,296	-0.03%
2018/06/28	3	34.52	0	0.00	34.50	3	6,222	0.05%
2018/06/27	8.4	34.76	1	34.70	34.55	7.4	6,175	0.12%
2018/06/26	10	34.94	0	0.00	34.90	10	6,038	0.17%
2018/06/25	2	35.20	0	0.00	35.15	2	5,990	0.03%
2018/06/22	14	35.33	0	0.00	35.35	14	5,948	0.24%
2018/06/21	3	35.77	0	0.00	35.80	3	5,891	0.05%
2018/06/20	19	35.39	0	0.00	35.45	19	5,863	0.32%
2018/06/19	2	36.23	0	0.00	36.15	2	5,434	0.04%
2018/06/15	10	36.53	0	0.00	36.40	10	5,329	0.19%
2018/06/14	4	36.74	2	37.00	36.95	2	5,169	0.04%
2018/06/13	1	37.30	1	37.55	37.20	0	5,174	0.00%
2018/06/11	4	37.24	1	37.15	37.65	3	5,290	0.06%
2018/06/08	2	37.50	0	0.00	37.65	2	5,287	0.04%
2018/06/07	5.1	37.30	7	37.45	37.65	-1.9	5,321	-0.04%
2018/06/06	1	37.00	7	37.20	37.40	-6	5,346	-0.11%
2018/06/05	4	36.46	3	36.53	36.45	1	5,277	0.02%
2018/06/04	4	36.54	3	36.45	36.50	1	5,114	0.02%
2018/05/31	1	36.40	2	36.70	36.70	-1	5,159	-0.02%
2018/05/30	6	36.20	0	0.00	36.10	6	5,078	0.12%
2018/05/29	1	36.60	10	36.58	36.45	-9	5,026	-0.18%
2018/05/28	1	36.50	0	0.00	36.55	1	5,095	0.02%
2018/05/25	1	36.40	0	0.00	36.30	1	5,156	0.02%
2018/05/24	2	36.50	0	0.00	36.50	2	5,134	0.04%
2018/05/23	7	36.35	0	0.00	36.40	7	5,150	0.14%
2018/05/22	6	36.53	2	36.70	36.35	4	5,135	0.08%
2018/05/21	2	36.70	0.5	36.75	36.70	1.5	5,187	0.03%
2018/05/18	15	36.44	0	0.00	36.30	15	5,175	0.29%
2018/05/17	5	37.14	0	0.00	37.00	5	4,880	0.10%
2018/05/16	0	0.00	1	37.55	37.50	-1	4,851	-0.02%
2018/05/14	1	37.55	5	37.55	37.60	-4	5,044	-0.08%
2018/05/11	2	37.50	0	0.00	37.60	2	5,081	0.04%
2018/05/08	1	37.40	0	0.00	37.05	1	5,187	0.02%
2018/05/07	4	36.98	0	0.00	36.90	4	5,238	0.08%
2018/05/04	3	37.08	2	37.20	37.00	1	5,271	0.02%
2018/05/03	4	37.28	0	0.00	37.30	4	5,319	0.08%
2018/05/02	3	37.48	1	37.25	37.65	2	5,394	0.04%
2018/04/27	6	36.59	0	0.00	36.70	6	5,523	0.11%
2018/04/26	0	0.00	2	37.20	37.20	-2	5,596	-0.04%
2018/04/25	8	36.28	0	0.00	36.50	8	5,540	0.14%
2018/04/24	6	36.43	0	0.00	36.50	6	5,568	0.11%
2018/04/23	9	36.78	0	0.00	36.60	9	5,576	0.16%
2018/04/19	2	37.28	1	37.65	37.40	1	5,440	0.02%
2018/04/18	3	37.12	0	0.00	37.10	3	5,386	0.06%
2018/04/17	1	38.05	0	0.00	38.15	1	5,241	0.02%
2018/04/16	0	0.00	1	39.00	39.00	-1	5,098	-0.02%
2018/04/13	0	0.00	7	39.11	39.00	-7	5,062	-0.14%
2018/04/11	0.4	38.30	0	0.00	38.45	0.4	4,997	0.01%
2018/04/10	0	0.00	2	38.05	38.10	-2	4,979	-0.04%
2018/04/09	5	38.20	6	38.43	38.35	-1	4,814	-0.02%
2018/04/03	0	0.00	2.3	38.28	38.65	-2.3	4,790	-0.05%
2018/03/31	0	0.00	30	39.33	39.40	-30	4,828	-0.62%
2018/03/30	0	0.00	2	38.80	39.00	-2	4,794	-0.04%
2018/03/29	0	0.00	2	38.70	38.70	-2	4,773	-0.04%
2018/03/27	1	38.35	7	38.41	38.40	-6	4,735	-0.13%
2018/03/26	1	37.75	3	37.80	38.20	-2	4,740	-0.04%
2018/03/23	1	37.60	5	37.91	37.95	-4	4,797	-0.08%
2018/03/22	0	0.00	1	38.10	38.10	-1	4,836	-0.02%
2018/03/20	0	0.00	2	37.95	38.05	-2	4,893	-0.04%
2018/03/19	0	0.00	2	38.08	38.05	-2	4,907	-0.04%
2018/03/15	3	36.98	0	0.00	36.85	3	4,702	0.06%
2018/03/14	1	37.35	0	0.00	37.30	1	4,695	0.02%
2018/03/13	0	0.00	1	37.40	37.45	-1	4,675	-0.02%
2018/03/09	1	36.70	0	0.00	36.80	1	4,596	0.02%
2018/03/08	7	36.56	0	0.00	36.35	7	4,601	0.15%
2018/03/07	3	36.62	0	0.00	36.65	3	4,560	0.07%
2018/03/02	5.4	36.72	0	0.00	36.80	5.4	4,679	0.11%
2018/03/01	0	0.00	1	37.05	37.15	-1	4,619	-0.02%
2018/02/26	0	0.00	3	37.20	37.00	-3	4,495	-0.07%
2018/02/23	10	36.85	6.8	36.92	37.00	3.2	4,483	0.07%
2018/02/22	4	36.75	0	0.00	37.00	4	4,496	0.09%
2018/02/12	0	0.00	1	37.20	36.80	-1	4,417	-0.02%
2018/02/09	2	36.75	0	0.00	36.80	2	4,421	0.05%
2018/02/08	0	0.00	1	37.25	37.20	-1	4,405	-0.02%
2018/02/06	1	36.50	0	0.00	36.60	1	4,413	0.02%
2018/02/05	1	38.10	0	0.00	38.05	1	4,315	0.02%
2018/01/31	0	0.00	5	39.11	39.20	-5	4,213	-0.12%
2018/01/30	3	39.13	0	0.00	38.85	3	4,162	0.07%
2018/01/26	1	39.70	0	0.00	39.60	1	4,113	0.02%
2018/01/25	1	39.50	0.7	39.60	39.65	0.3	4,068	0.01%
2018/01/24	0	0.00	0.4	39.30	39.45	-0.4	3,984	-0.01%
2018/01/23	1	39.05	2	39.05	39.00	-1	3,925	-0.03%
2018/01/22	1	39.15	3	39.00	38.95	-2	3,841	-0.05%
2018/01/19	5	38.85	1	38.65	38.65	4	3,758	0.11%
2018/01/18	1	39.20	0	0.00	38.90	1	3,764	0.03%
2018/01/17	2	38.75	6	38.91	39.00	-4	3,737	-0.11%
2018/01/15	7	38.16	0	0.00	38.15	7	3,691	0.19%
2018/01/11	10	38.12	1	38.20	38.25	9	3,757	0.24%
2018/01/09	0	0.00	5	38.23	38.30	-5	3,779	-0.13%
2018/01/08	13	37.90	2	38.10	38.30	11	3,779	0.29%
2018/01/05	5	38.05	0	0.00	38.10	5	3,745	0.13%
2018/01/04	12	37.94	0	0.00	37.95	12	3,749	0.32%
2018/01/03	6	38.17	0	0.00	38.20	6	3,806	0.16%
2018/01/02	1	38.15	6	38.20	38.20	-5	3,800	-0.13%