寶成 (9904)-國票券商分點個股進出

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
36.20
漲跌
▲1.00
漲幅
+2.84%
成交量
13,685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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	3.1	35.64	7.7	35.87	36.20	-4.5	13,028	-0.03%
2024/05/06	2	35.13	38.5	35.07	35.20	-36.5	12,855	-0.28%
2024/05/03	0	0.00	21.6	36.10	35.90	-21.6	12,640	-0.17%
2024/05/02	204.3	36.24	5.4	36.20	36.10	199	12,608	1.58%	大買/鉅額交易
2024/04/30	14	36.19	9.8	36.10	36.15	4.2	12,567	0.03%
2024/04/29	66	36.23	333.8	36.09	36.30	-267.8	12,444	-2.15%	大賣/鉅額交易
2024/04/26	112.1	36.27	11.6	36.06	36.05	100.5	12,280	0.82%	大買/
2024/04/25	100	35.55	9.1	35.56	35.60	90.9	12,051	0.75%
2024/04/24	126.9	35.90	9	35.94	36.10	117.9	12,029	0.98%	大買/鉅額交易
2024/04/23	8.4	35.44	5.9	35.67	36.00	2.4	11,956	0.02%
2024/04/22	1.2	35.09	10.6	35.05	35.30	-9.4	11,847	-0.08%
2024/04/19	9.8	35.28	25.1	35.37	35.30	-15.3	11,714	-0.13%
2024/04/18	17.9	35.21	16.4	35.34	35.60	1.5	11,459	0.01%
2024/04/17	4.3	34.47	5.8	34.33	34.50	-1.5	11,145	-0.01%
2024/04/16	7.4	34.58	69.6	34.30	34.00	-62.2	11,024	-0.56%
2024/04/15	21.9	35.96	1	35.70	36.20	20.8	10,744	0.19%
2024/04/12	3.9	35.33	3.1	35.35	35.35	0.7	10,653	0.01%
2024/04/11	6.6	35.48	2.4	35.47	35.55	4.1	10,566	0.04%
2024/04/10	1.4	35.76	23.8	35.89	35.80	-22.4	10,519	-0.21%
2024/04/09	8.2	36.03	18.1	35.91	36.10	-9.8	10,466	-0.09%
2024/04/08	22.7	35.41	4	35.12	35.60	18.7	10,341	0.18%
2024/04/03	1.5	35.47	21.1	35.27	35.05	-19.6	10,183	-0.19%
2024/04/02	6.3	36.06	6	36.13	36.15	0.4	10,038	0.00%
2024/04/01	6.9	35.63	5	35.74	35.80	1.9	9,940	0.02%
2024/03/29	21.6	36.06	48.2	36.33	36.15	-26.7	9,836	-0.27%
2024/03/28	95.2	36.18	13.3	36.06	36.25	82	9,328	0.88%
2024/03/27	32.9	35.45	4.8	35.18	36.00	28	9,118	0.31%
2024/03/26	12.2	34.78	6.5	34.78	34.85	5.7	8,966	0.06%
2024/03/25	12.6	34.69	12.8	34.72	34.85	-0.2	8,951	0.00%
2024/03/22	26.3	34.66	7	35.03	35.10	19.3	8,983	0.21%
2024/03/21	39.2	34.61	63.7	35.06	35.30	-24.4	8,976	-0.27%
2024/03/20	13.9	33.86	7.6	33.97	33.90	6.3	8,644	0.07%
2024/03/19	136.2	33.45	114.6	33.50	33.45	21.6	8,445	0.26%	大買/大賣/
2024/03/18	15.4	33.46	6	33.55	33.80	9.4	8,308	0.11%
2024/03/15	8.1	32.67	36	32.60	33.05	-27.8	8,052	-0.35%
2024/03/14	34.2	32.40	4.1	32.74	33.20	30.1	7,435	0.41%
2024/03/13	27.7	32.09	25	32.04	32.20	2.7	7,119	0.04%
2024/03/12	18.9	31.57	2.8	31.38	31.95	16.1	6,891	0.23%
2024/03/11	4.2	30.81	5.2	30.86	31.15	-1	6,621	-0.02%
2024/03/08	0.6	30.41	2.4	30.39	30.45	-1.8	6,503	-0.03%
2024/03/07	6	30.39	0	0.00	30.45	6	6,447	0.09%
2024/03/06	1	30.30	0.2	30.59	30.30	0.8	6,391	0.01%
2024/03/05	20.2	30.55	0	0.00	30.60	20.2	6,451	0.31%
2024/03/04	0	0.00	0.2	30.41	30.65	-0.2	6,346	0.00%
2024/03/01	0.3	30.42	1	30.60	30.60	-0.7	6,357	-0.01%
2024/02/29	0	0.00	14.3	30.44	30.50	-14.3	6,296	-0.23%
2024/02/27	10.3	30.16	2	30.10	30.00	8.3	6,155	0.13%
2024/02/26	10	30.15	0	0.00	30.10	10	6,106	0.16%
2024/02/23	13	30.10	0	0.00	30.05	13	6,074	0.21%
2024/02/22	2	30.18	0	0.00	30.15	2	6,115	0.03%
2024/02/20	1	30.25	0	0.00	30.20	1	6,106	0.02%
2024/02/19	4	30.34	0.6	30.49	30.35	3.4	6,135	0.06%
2024/02/16	0.6	30.55	0	0.00	30.45	0.6	6,273	0.01%
2024/02/15	9	30.56	9.9	30.54	30.50	-0.9	6,231	-0.01%
2024/02/05	2.3	31.34	7.7	31.33	31.15	-5.4	6,154	-0.09%
2024/02/02	4.6	31.46	2.4	31.42	31.70	2.2	6,109	0.04%
2024/02/01	1.2	31.60	0.4	31.65	31.65	0.9	6,088	0.01%
2024/01/31	0.7	31.54	5.4	31.57	31.60	-4.7	6,084	-0.08%
2024/01/30	10.6	31.67	1.2	31.62	31.65	9.5	6,058	0.16%
2024/01/29	4	31.25	1	31.30	31.35	3	5,976	0.05%
2024/01/26	1.3	31.07	1.3	31.06	31.20	0	6,009	0.00%
2024/01/25	0.4	31.00	9.4	31.10	31.15	-9	6,048	-0.15%
2024/01/24	11.1	30.95	3	30.97	31.00	8.1	6,000	0.14%
2024/01/23	0	0.00	18	30.49	30.55	-18	5,948	-0.30%
2024/01/22	3	30.12	1	30.30	30.05	2	5,949	0.03%
2024/01/18	19	30.11	0.3	30.25	30.00	18.7	5,974	0.31%
2024/01/17	1	30.40	191.2	30.37	30.20	-190.2	5,931	-3.21%	大賣/鉅額交易
2024/01/16	1.2	30.61	11	30.65	30.60	-9.8	5,789	-0.17%
2024/01/12	0	0.00	0.7	31.01	31.00	-0.7	5,743	-0.01%
2024/01/11	0.7	31.00	0.1	31.00	31.10	0.6	5,789	0.01%
2024/01/10	20	30.95	2.2	30.93	30.95	17.8	5,893	0.30%
2024/01/09	0.9	31.05	2.7	31.10	31.20	-1.8	5,893	-0.03%
2024/01/08	24.2	31.09	0	0.00	31.20	24.2	5,918	0.41%
2024/01/05	0	0.00	0.1	31.00	30.90	-0.1	5,938	0.00%
2024/01/04	30.1	31.05	1.6	30.94	31.00	28.6	6,000	0.48%
2024/01/03	21.6	31.08	3.5	31.06	31.05	18	6,099	0.30%
2024/01/02	106.5	31.29	1	31.25	31.10	105.5	6,041	1.75%	大買/鉅額交易
2023/12/29	0.1	30.90	3	31.10	30.90	-2.9	6,055	-0.05%
2023/12/28	3	31.00	1	31.15	31.10	2	6,088	0.03%
2023/12/27	0	0.00	130.8	30.95	31.00	-130.8	6,115	-2.14%	大賣/鉅額交易
2023/12/26	1.8	30.91	0	0.00	30.85	1.8	6,081	0.03%
2023/12/25	3	31.13	16.2	31.10	30.95	-13.2	6,192	-0.21%
2023/12/22	1.4	31.60	104.3	31.68	31.45	-102.9	6,208	-1.66%	大賣/鉅額交易
2023/12/21	3.9	31.71	5.5	31.72	31.75	-1.6	6,136	-0.03%
2023/12/20	134.1	31.62	10.6	31.70	31.85	123.6	6,134	2.01%	大買/鉅額交易
2023/12/19	19.3	31.78	104.7	31.89	31.90	-85.4	5,963	-1.43%	大賣/
2023/12/18	13.5	31.53	12	31.75	31.65	1.5	5,862	0.03%
2023/12/15	1	30.95	2.4	30.97	30.90	-1.4	5,697	-0.02%
2023/12/14	2.4	30.98	11	31.14	31.15	-8.6	5,619	-0.15%
2023/12/13	1	30.70	241.2	30.80	30.80	-240.2	5,565	-4.32%	大賣/鉅額交易
2023/12/12	0.7	31.05	1.2	31.10	31.00	-0.5	5,676	-0.01%
2023/12/11	1.2	31.08	2	31.20	31.20	-0.8	5,667	-0.01%
2023/12/08	0	0.00	0.5	31.01	31.10	-0.5	5,675	-0.01%
2023/12/07	10.5	31.00	0	0.00	30.95	10.5	5,673	0.19%
2023/12/06	0	0.00	0.2	31.06	31.05	-0.2	5,668	0.00%
2023/12/05	31.2	30.93	1.4	31.01	31.10	29.9	5,662	0.53%
2023/12/04	30.4	31.05	1	30.85	31.05	29.4	5,650	0.52%
2023/12/01	60	30.84	4.7	30.85	30.80	55.3	5,636	0.98%
2023/11/30	10	30.85	2.7	30.83	30.90	7.3	5,649	0.13%
2023/11/29	0	0.00	22	30.95	30.90	-22	5,519	-0.40%
2023/11/28	8.7	30.99	8.5	30.88	31.00	0.2	5,545	0.00%
2023/11/27	10.5	30.63	0	0.00	30.75	10.5	5,586	0.19%
2023/11/24	1	30.60	0.9	30.71	30.60	0.1	5,574	0.00%
2023/11/23	5.4	30.64	27	30.70	30.80	-21.6	5,573	-0.39%
2023/11/22	30	30.38	0.1	30.50	30.40	29.9	5,529	0.54%
2023/11/21	1.1	30.54	0	0.00	30.65	1.1	5,531	0.02%
2023/11/20	6	30.28	32.1	30.26	30.15	-26.1	5,421	-0.48%
2023/11/17	0.7	30.68	1.3	30.60	30.80	-0.6	5,362	-0.01%
2023/11/16	2.7	30.69	11.5	30.75	30.70	-8.8	5,286	-0.17%
2023/11/15	10.5	30.39	11	30.12	30.20	-0.5	5,188	-0.01%
2023/11/14	30	29.00	0	0.00	29.05	30	4,998	0.60%
2023/11/13	2	29.10	0	0.00	29.10	2	4,997	0.04%
2023/11/10	0	0.00	4	29.55	29.45	-4	4,977	-0.08%
2023/11/07	0	0.00	1	29.65	29.65	-1	5,011	-0.02%
2023/11/06	0	0.00	0.2	29.60	29.55	-0.2	5,004	0.00%
2023/11/03	0.2	29.50	0	0.00	29.60	0.2	4,985	0.00%
2023/11/02	0	0.00	2	29.40	29.35	-2	4,943	-0.04%
2023/11/01	1	29.00	0	0.00	28.90	1	4,894	0.02%
2023/10/26	0	0.00	0.1	29.15	29.35	-0.1	4,896	0.00%
2023/10/25	0.1	29.35	0	0.00	29.25	0.1	4,828	0.00%
2023/10/23	0	0.00	64	29.20	29.05	-64	4,844	-1.32%
2023/10/20	1	28.85	136.9	28.86	29.15	-135.9	4,873	-2.79%	大賣/鉅額交易
2023/10/19	0.9	29.12	26.5	29.33	29.35	-25.6	4,930	-0.52%
2023/10/18	1.5	29.05	145.4	29.20	29.25	-143.9	4,978	-2.89%	大賣/鉅額交易
2023/10/17	5.4	28.75	0	0.00	28.65	5.4	4,932	0.11%
2023/10/16	8	28.65	0	0.00	28.65	8	5,062	0.16%
2023/10/13	13	28.80	0	0.00	28.75	13	5,137	0.25%
2023/10/12	2	28.88	1	29.05	29.05	1	5,054	0.02%
2023/10/11	0	0.00	13	29.30	29.25	-13	5,003	-0.26%
2023/10/06	67	29.01	1	28.85	29.05	66	4,916	1.34%
2023/10/05	11	28.69	0	0.00	28.55	11	4,977	0.22%
2023/10/04	5	28.55	0	0.00	28.55	5	4,994	0.10%
2023/10/03	29	28.83	0	0.00	28.75	29	5,005	0.58%
2023/10/02	35	29.01	1	29.00	28.95	34	4,987	0.68%
2023/09/28	12	28.98	0	0.00	28.65	12	5,142	0.23%
2023/09/27	23	29.03	0	0.00	28.90	23	5,025	0.46%
2023/09/26	31	29.40	26	29.65	29.40	5	4,946	0.10%
2023/09/25	49	29.34	4	29.53	29.75	45	4,878	0.92%
2023/09/21	21	29.09	0	0.00	28.80	21	4,833	0.43%
2023/09/20	91	29.09	0	0.00	29.05	91	4,746	1.92%
2023/09/19	87	29.19	0	0.00	29.20	87	4,708	1.85%
2023/09/18	51	29.40	0.7	29.40	29.20	50.3	4,714	1.07%
2023/09/15	201.7	29.56	1	29.60	29.60	200.7	4,713	4.26%	大買/鉅額交易
2023/09/12	0	0.00	0.6	29.21	29.20	-0.6	4,716	-0.01%
2023/09/11	0.6	29.10	1	29.10	29.00	-0.4	4,737	-0.01%
2023/09/08	6	28.94	0	0.00	28.90	6	4,753	0.13%
2023/09/07	1	28.80	0	0.00	28.80	1	4,769	0.02%
2023/09/06	16	29.05	0	0.00	28.90	16	4,720	0.34%
2023/09/05	1	29.10	0	0.00	29.00	1	4,699	0.02%
2023/09/04	0	0.00	1.4	29.44	29.25	-1.4	4,691	-0.03%
2023/09/01	1.4	29.18	1	29.20	29.40	0.4	4,705	0.01%
2023/08/31	7	28.91	0	0.00	28.60	7	4,675	0.15%
2023/08/30	5	29.15	0	0.00	29.20	5	4,574	0.11%
2023/08/28	1	28.90	1	28.95	28.70	0	4,597	0.00%
2023/08/25	13	28.70	0	0.00	28.70	13	4,849	0.27%
2023/08/24	5	28.90	0	0.00	28.80	5	4,836	0.10%
2023/08/23	5	29.00	0	0.00	28.95	5	4,822	0.10%
2023/08/22	0	0.00	1	29.20	29.15	-1	4,786	-0.02%
2023/08/21	15	29.10	0	0.00	29.05	15	4,820	0.31%
2023/08/18	2	29.55	1.2	29.73	29.35	0.8	4,803	0.02%
2023/08/17	1	29.85	0	0.00	29.85	1	4,771	0.02%
2023/08/16	1	30.00	0	0.00	30.00	1	4,852	0.02%
2023/08/14	0	0.00	0.4	30.90	30.50	-0.4	4,884	-0.01%
2023/08/11	0.4	30.90	0	0.00	30.95	0.4	4,923	0.01%
2023/08/10	1	30.80	0.3	30.80	30.85	0.7	4,938	0.01%
2023/08/09	0.3	30.80	0.5	30.86	31.00	-0.1	4,943	0.00%
2023/08/08	0.5	31.04	0	0.00	30.70	0.5	4,952	0.01%
2023/08/07	0	0.00	1.4	31.09	31.10	-1.4	4,966	-0.03%
2023/08/04	1.4	30.92	0	0.00	30.95	1.4	4,991	0.03%
2023/08/02	0	0.00	2.8	31.03	30.70	-2.8	5,022	-0.06%
2023/08/01	2.8	31.29	0	0.00	31.40	2.8	4,978	0.06%
2023/07/28	0	0.00	0	31.23	31.10	0	4,990	0.00%
2023/07/26	0	0.00	0.3	31.23	31.25	-0.3	5,034	-0.01%
2023/07/25	0.3	31.15	0	0.00	31.10	0.3	5,084	0.01%
2023/07/21	30	30.70	0	0.00	30.80	30	5,234	0.57%
2023/07/19	0	0.00	11	30.79	30.60	-11	5,304	-0.21%
2023/07/18	23	30.07	1	30.55	30.55	22	5,260	0.42%
2023/07/17	1	30.20	0	0.00	30.25	1	5,202	0.02%
2023/07/14	0	0.00	1	30.20	30.15	-1	5,281	-0.02%
2023/07/13	6	29.98	1.1	29.91	29.80	4.9	5,279	0.09%
2023/07/12	3	29.92	0	0.00	29.85	3	5,285	0.06%
2023/07/11	5	30.90	0	0.00	31.10	5	5,243	0.10%
2023/07/07	8	30.60	10	31.04	30.95	-2	5,304	-0.04%
2023/07/06	20	30.89	0	0.00	30.80	20	5,373	0.37%
2023/07/05	2	31.55	1	31.60	31.40	1	5,212	0.02%
2023/06/30	0	0.00	1	31.80	31.50	-1	5,263	-0.02%
2023/06/29	0	0.00	1	32.00	31.70	-1	5,223	-0.02%
2023/06/26	0	0.00	1	31.95	31.95	-1	5,327	-0.02%
2023/06/20	1	31.80	0	0.00	31.75	1	5,460	0.02%
2023/06/15	1	32.05	0	0.00	32.00	1	5,422	0.02%
2023/06/08	0	0.00	1	32.30	32.25	-1	6,017	-0.02%
2023/06/06	0	0.00	0.4	32.48	32.25	-0.4	6,118	-0.01%
2023/06/05	0.4	32.30	0	0.00	32.45	0.4	6,123	0.01%
2023/06/01	0	0.00	0.2	31.89	32.20	-0.2	6,125	0.00%
2023/05/31	0.2	32.15	0	0.00	31.65	0.2	6,136	0.00%
2023/05/29	5	32.05	0	0.00	32.05	5	5,975	0.08%
2023/05/26	3	31.95	1	32.10	32.10	2	6,052	0.03%
2023/05/24	4	32.33	0	0.00	32.40	4	6,127	0.07%
2023/05/23	0	0.00	0.3	32.65	32.30	-0.3	6,206	0.00%
2023/05/22	1.2	32.50	12	32.62	32.65	-10.8	6,179	-0.17%
2023/05/19	0	31.80	0	0.00	32.00	0	6,096	0.00%
2023/05/17	0	31.60	1	31.65	31.70	-1	6,307	-0.02%
2023/05/12	0	0.00	1	31.60	31.70	-1	6,427	-0.02%
2023/05/11	0	0.00	0	31.40	31.15	0	6,461	0.00%
2023/05/10	1	31.25	0	0.00	31.35	1	6,478	0.02%
2023/05/09	0	0.00	0.3	31.89	31.60	-0.3	6,528	0.00%
2023/05/08	0	0.00	6	32.00	32.00	-6	6,505	-0.09%
2023/05/04	0	0.00	1	31.65	31.85	-1	6,720	-0.01%
2023/05/03	1	31.60	0	0.00	31.50	1	6,831	0.01%
2023/05/02	1	31.30	0	0.00	31.55	1	7,035	0.01%
2023/04/28	3	31.85	1.2	31.83	31.75	1.8	7,246	0.03%
2023/04/27	2.2	32.01	3	32.20	31.90	-0.8	7,269	-0.01%
2023/04/26	0	0.00	1	31.95	31.90	-1	7,142	-0.01%
2023/04/25	2	31.55	1.4	31.97	31.50	0.6	7,094	0.01%
2023/04/24	0	31.70	1.1	31.84	31.75	-1.1	7,035	-0.02%
2023/04/21	0.1	31.38	1	31.50	31.40	-0.9	6,965	-0.01%
2023/04/20	1	31.15	1.3	31.47	31.10	-0.3	6,905	0.00%
2023/04/19	2	31.75	0	0.00	31.65	2	6,911	0.03%
2023/04/14	0	0.00	0	32.00	32.05	0	6,925	0.00%
2023/04/13	3	31.75	2	31.90	31.90	1	6,964	0.01%
2023/04/12	0	0.00	2	32.05	32.15	-2	7,040	-0.03%
2023/04/11	0.1	31.40	1	31.60	31.55	-1	7,057	-0.01%
2023/04/07	0	0.00	1	31.10	31.05	-1	7,014	-0.01%
2023/04/06	1	30.70	0.5	31.10	30.80	0.5	7,041	0.01%
2023/03/31	0	0.00	6	31.52	31.20	-6	7,045	-0.09%
2023/03/30	0.1	31.25	0	0.00	31.40	0.1	7,202	0.00%
2023/03/29	0	0.00	1	31.30	31.25	-1	7,308	-0.01%
2023/03/28	1	30.80	0.1	31.20	30.80	0.9	7,399	0.01%
2023/03/27	2	31.05	3.9	30.99	31.05	-1.9	7,492	-0.03%
2023/03/24	0.2	30.85	0	0.00	30.70	0.2	7,596	0.00%
2023/03/23	12	30.72	0	0.00	30.85	12	7,590	0.16%
2023/03/22	1.2	30.91	0	0.00	30.90	1.2	7,621	0.02%
2023/03/21	6	31.18	5	31.17	30.95	1	7,691	0.01%
2023/03/20	1.9	31.00	1	31.15	31.15	0.9	7,700	0.01%
2023/03/17	4	31.09	20.6	30.92	30.90	-16.6	7,780	-0.21%
2023/03/16	3.5	31.92	2.7	32.17	32.00	0.8	7,659	0.01%
2023/03/15	2.6	31.93	12	32.14	32.10	-9.4	7,697	-0.12%
2023/03/14	2.5	32.44	0.6	32.67	32.40	1.9	7,617	0.02%
2023/03/13	1.5	32.92	0.2	32.76	32.95	1.3	7,616	0.02%
2023/03/10	1.5	33.25	0.3	33.40	33.20	1.2	7,638	0.02%
2023/03/09	6	33.72	0.5	33.84	33.50	5.5	7,771	0.07%
2023/03/08	1.2	34.03	0.2	33.95	34.05	0.9	7,851	0.01%
2023/03/07	0.2	34.05	2.2	34.06	34.20	-2	7,917	-0.03%
2023/03/06	1	34.05	1	34.00	34.00	0	7,994	0.00%
2023/03/03	2.2	34.00	1.3	33.93	33.95	0.9	8,029	0.01%
2023/03/02	1.4	33.52	1	33.68	33.80	0.4	8,226	0.01%
2023/03/01	1.8	33.65	0.7	33.67	33.45	1.1	8,241	0.01%
2023/02/24	0.2	33.50	0	0.00	33.60	0.2	8,245	0.00%
2023/02/23	1	33.50	0.4	33.66	33.45	0.6	8,257	0.01%
2023/02/22	0.2	33.35	0.2	33.70	33.55	0	8,407	0.00%
2023/02/21	2.2	33.35	1	33.65	33.60	1.2	8,485	0.01%
2023/02/20	3.2	33.95	0	34.15	34.00	3.2	8,682	0.04%
2023/02/17	3	34.33	1.9	34.26	34.30	1.1	9,622	0.01%
2023/02/16	6.9	34.48	12.2	34.57	34.65	-5.3	10,137	-0.05%
2023/02/15	1.3	34.45	4.3	34.37	34.15	-3.1	10,058	-0.03%
2023/02/14	1.3	34.20	2.2	34.10	34.45	-0.9	9,966	-0.01%
2023/02/13	0.2	33.60	0	0.00	33.60	0.2	9,877	0.00%
2023/02/10	2	33.30	4.3	33.21	33.20	-2.3	9,839	-0.02%
2023/02/09	0	0.00	1	33.55	33.45	-1	9,850	-0.01%
2023/02/08	0	0.00	7	33.60	33.65	-7	9,816	-0.07%
2023/02/07	1	33.40	10.1	33.30	33.30	-9	9,814	-0.09%
2023/02/06	10	33.70	0.2	33.89	33.60	9.8	9,740	0.10%
2023/02/03	0.1	33.80	1	33.60	33.95	-0.9	9,773	-0.01%
2023/02/02	3	33.55	24	33.60	33.60	-21	9,742	-0.22%
2023/02/01	4	34.04	2.6	34.09	33.85	1.4	9,620	0.01%
2023/01/31	6.8	34.32	3.7	34.68	34.30	3.1	9,490	0.03%
2023/01/30	0.7	34.50	2.5	34.24	34.25	-1.7	9,289	-0.02%
2023/01/17	1.6	34.13	2.1	34.27	34.30	-0.5	9,088	-0.01%
2023/01/16	1.2	34.01	2.5	34.03	33.90	-1.3	9,036	-0.01%
2023/01/13	0.9	34.15	3.1	34.20	34.15	-2.2	9,061	-0.02%
2023/01/12	0	0.00	2.1	33.81	33.95	-2.1	9,281	-0.02%
2023/01/11	0.3	34.00	3.1	33.89	33.85	-2.8	9,243	-0.03%
2023/01/10	12	34.10	3.3	34.02	34.25	8.7	9,240	0.09%
2023/01/09	0.8	33.89	14	34.05	34.10	-13.2	9,203	-0.14%
2023/01/06	0	0.00	2.4	33.73	33.65	-2.4	9,169	-0.03%
2023/01/05	2	33.93	4.1	33.70	33.50	-2.1	9,193	-0.02%
2023/01/04	4	33.88	6	33.83	33.95	-2	9,191	-0.02%
2023/01/03	12	33.65	17.5	33.50	33.50	-5.5	9,182	-0.06%
2022/12/30	16.2	34.22	3	34.26	34.20	13.3	9,130	0.15%
2022/12/29	1.6	33.66	10.6	33.77	33.90	-9.1	9,007	-0.10%
2022/12/28	1.6	33.86	0.9	33.89	33.80	0.7	8,966	0.01%
2022/12/27	0.9	33.93	3.1	33.93	33.90	-2.2	8,975	-0.02%
2022/12/26	2	33.80	11	33.92	33.70	-9	8,991	-0.10%
2022/12/23	3	33.99	0.4	33.76	34.05	2.6	9,116	0.03%
2022/12/22	2.4	34.18	7.9	33.89	33.90	-5.6	9,247	-0.06%
2022/12/21	1.8	33.36	1.1	33.33	33.40	0.7	9,109	0.01%
2022/12/20	3.1	33.00	6.5	33.35	32.90	-3.4	9,028	-0.04%
2022/12/19	0.5	32.95	12	33.23	33.30	-11.5	8,954	-0.13%
2022/12/16	10	32.85	0.2	32.79	32.75	9.8	8,856	0.11%
2022/12/15	5.2	32.81	5	33.30	33.30	0.2	8,812	0.00%
2022/12/14	1	32.80	11.2	33.00	33.00	-10.2	8,796	-0.12%
2022/12/13	4	32.30	0.7	32.66	32.40	3.3	8,773	0.04%
2022/12/12	0.1	32.80	0	0.00	32.90	0.1	8,656	0.00%
2022/12/09	0.7	33.14	9.3	33.09	33.05	-8.6	8,702	-0.10%
2022/12/08	58.6	33.34	1.4	33.32	33.40	57.2	8,639	0.66%
2022/12/07	1.5	32.50	0.1	32.40	32.40	1.4	8,457	0.02%
2022/12/06	0.1	32.60	1	32.52	32.30	-0.9	8,525	-0.01%
2022/12/05	0	0.00	6.6	32.65	32.55	-6.6	8,548	-0.08%
2022/12/02	4.1	32.55	0.3	32.62	32.55	3.8	8,611	0.04%
2022/12/01	1.8	32.57	1	32.60	32.60	0.8	8,585	0.01%
2022/11/30	3.1	32.28	50	32.29	32.25	-46.9	8,446	-0.55%
2022/11/29	2	32.10	6	32.05	32.30	-4	8,323	-0.05%
2022/11/28	0	0.00	0.7	31.51	31.80	-0.7	8,270	-0.01%
2022/11/25	2.1	31.70	2	31.75	31.70	0.1	8,255	0.00%
2022/11/24	12	31.86	13.4	31.72	31.60	-1.4	8,281	-0.02%
2022/11/23	0	0.00	0.3	32.35	32.45	-0.3	8,145	0.00%
2022/11/22	0.9	32.19	0	0.00	32.35	0.9	8,128	0.01%
2022/11/21	0	0.00	3.6	32.03	32.20	-3.6	8,075	-0.05%
2022/11/18	5.1	32.65	5.7	32.48	32.35	-0.6	8,015	-0.01%
2022/11/17	7.4	32.11	12.2	32.25	32.35	-4.8	7,835	-0.06%
2022/11/16	2.3	32.33	69.6	32.32	32.20	-67.3	7,714	-0.87%
2022/11/15	132.8	32.15	210.1	32.80	32.85	-77.3	7,443	-1.04%	大買/大賣/
2022/11/14	24.2	30.69	32.6	31.73	31.75	-8.4	6,511	-0.13%
2022/11/11	0.6	28.74	1	28.85	28.90	-0.4	6,012	-0.01%
2022/11/10	0	0.00	0	28.70	28.35	0	5,982	0.00%
2022/11/09	0	28.45	2	28.60	28.70	-2	6,081	-0.03%
2022/11/08	0	0.00	1	28.35	28.35	-1	6,224	-0.02%
2022/11/04	1	28.00	0.5	27.75	28.00	0.5	6,371	0.01%
2022/11/03	0	0.00	3.2	27.93	27.75	-3.2	6,373	-0.05%
2022/11/02	2.5	28.09	6	28.15	28.20	-3.4	6,352	-0.05%
2022/11/01	2.7	27.97	0	0.00	28.05	2.7	6,367	0.04%
2022/10/31	3	27.45	0	27.84	27.25	3	6,337	0.05%
2022/10/28	0	27.85	0.5	27.83	27.65	-0.5	6,321	-0.01%
2022/10/27	0	27.65	0	0.00	27.75	0	6,384	0.00%
2022/10/26	0	0.00	0.7	27.60	27.45	-0.7	6,426	-0.01%
2022/10/25	0	0.00	2.1	28.01	27.50	-2.1	6,446	-0.03%
2022/10/24	0.8	28.02	4.2	28.03	27.90	-3.4	6,559	-0.05%
2022/10/21	6	27.58	3.7	27.72	27.60	2.3	6,571	0.04%
2022/10/20	2.4	28.20	1.4	27.70	28.10	1	6,577	0.02%
2022/10/19	0.8	28.11	0	0.00	27.95	0.8	6,374	0.01%
2022/10/13	1.3	27.45	0.7	27.94	27.20	0.6	8,007	0.01%
2022/10/12	1.9	27.79	1	27.90	27.85	0.9	8,092	0.01%
2022/10/11	0	0.00	0.2	27.25	27.20	-0.2	8,176	0.00%
2022/10/07	5	27.70	1	27.70	27.75	4	8,142	0.05%
2022/10/06	1	27.95	0	0.00	27.90	1	8,139	0.01%
2022/10/05	2	28.25	0.2	28.45	28.10	1.8	8,150	0.02%
2022/10/04	0.2	28.09	5	27.90	28.15	-4.8	8,150	-0.06%
2022/09/30	11.1	28.56	1.7	28.86	28.50	9.4	8,389	0.11%
2022/09/29	7.7	29.03	7	29.39	29.60	0.6	8,415	0.01%
2022/09/28	0	28.75	3	28.10	28.05	-3	8,293	-0.04%
2022/09/26	16	28.34	5.1	28.31	28.30	10.9	8,345	0.13%
2022/09/23	0.1	28.95	0	0.00	29.05	0.1	8,419	0.00%
2022/09/21	0	0.00	1.5	30.10	30.05	-1.5	8,428	-0.02%
2022/09/20	2.5	30.34	0	0.00	30.50	2.5	8,373	0.03%
2022/09/19	0	0.00	1.3	29.82	29.65	-1.3	8,327	-0.02%
2022/09/16	0	0.00	3.1	29.95	30.10	-3.1	8,368	-0.04%
2022/09/15	5.8	30.29	1.5	30.29	30.20	4.2	8,302	0.05%
2022/09/14	4.2	30.21	0.2	30.25	30.20	4	8,269	0.05%
2022/09/13	13.1	30.19	3	30.43	30.35	10.1	8,232	0.12%
2022/09/12	3	29.72	3.2	29.76	29.85	-0.2	8,082	0.00%
2022/09/08	1.2	29.10	5	29.20	29.10	-3.8	8,127	-0.05%
2022/09/07	2	27.85	0	0.00	27.75	2	8,038	0.02%
2022/09/05	0	0.00	2.2	28.45	28.40	-2.2	7,998	-0.03%
2022/08/31	0	0.00	1	28.80	29.00	-1	7,968	-0.01%
2022/08/30	11	28.60	0	0.00	28.80	11	8,062	0.14%
2022/08/26	1	29.30	1	29.25	29.25	0	8,065	0.00%
2022/08/25	0	0.00	1	29.10	29.20	-1	8,083	-0.01%
2022/08/22	2	28.88	1	28.85	28.90	1	8,550	0.01%
2022/08/16	8	28.88	1.3	29.04	28.75	6.7	8,460	0.08%
2022/08/15	4.3	29.07	2	29.08	29.10	2.3	8,378	0.03%
2022/08/12	0	0.00	1.5	28.40	28.40	-1.5	8,207	-0.02%
2022/08/11	1.5	28.12	0	0.00	28.30	1.5	8,195	0.02%
2022/08/10	0	0.00	1	27.65	27.60	-1	8,134	-0.01%
2022/08/08	0	0.00	1.1	27.28	27.30	-1.1	8,264	-0.01%
2022/08/05	0.1	26.75	3	26.80	26.95	-2.9	8,380	-0.03%
2022/08/04	1	26.20	4.8	26.35	26.30	-3.8	8,421	-0.04%
2022/08/03	2	26.55	0	0.00	26.50	2	8,464	0.02%
2022/08/02	1	26.80	0	0.00	26.85	1	8,437	0.01%
2022/08/01	1	27.05	1	27.05	27.05	0	8,445	0.00%
2022/07/29	3	26.87	17	26.90	26.80	-14	8,488	-0.16%
2022/07/28	5	27.50	15.1	27.25	27.35	-10.1	8,409	-0.12%
2022/07/27	0.1	27.60	0.4	27.64	27.55	-0.3	8,366	0.00%
2022/07/26	1.4	27.83	12.5	27.85	27.85	-11.1	8,303	-0.13%
2022/07/25	0.5	27.80	1.4	27.53	27.60	-0.9	8,244	-0.01%
2022/07/22	7.4	27.09	7.5	27.22	27.50	-0.1	8,195	0.00%
2022/07/21	48	26.38	21.8	25.68	26.55	26.2	7,790	0.34%
2022/07/20	38.8	27.83	37	28.01	27.70	1.8	7,145	0.02%
2022/07/19	7	27.70	27	27.75	27.95	-20	7,110	-0.28%
2022/07/18	7	27.38	1	27.60	27.55	6	7,166	0.08%
2022/07/15	20	27.25	0	0.00	27.20	20	7,370	0.27%
2022/07/12	1	27.10	1	27.20	27.15	0	7,434	0.00%
2022/07/11	2	27.68	2	28.13	27.55	0	7,355	0.00%
2022/07/08	3	28.67	9	28.70	28.70	-6	7,164	-0.08%
2022/07/07	1	28.20	0	0.00	28.65	1	7,026	0.01%
2022/07/05	0	0.00	1	29.15	28.95	-1	6,795	-0.01%
2022/07/04	1	28.70	0	0.00	28.65	1	6,706	0.01%
2022/07/01	11	29.04	4	29.25	28.70	7	6,695	0.10%
2022/06/30	1	29.60	0	0.00	29.50	1	6,610	0.02%
2022/06/29	3	30.12	0	0.00	30.00	3	6,546	0.05%
2022/06/28	2	30.75	0	0.00	30.65	2	6,504	0.03%
2022/06/23	0	0.00	0.4	30.65	30.50	-0.4	6,504	-0.01%
2022/06/22	0.4	30.60	0.5	30.57	30.70	-0.1	6,498	0.00%
2022/06/21	0.5	30.60	1.1	30.58	30.65	-0.6	6,500	-0.01%
2022/06/20	1	30.15	0.3	30.63	30.15	0.7	6,511	0.01%
2022/06/17	0.4	30.52	0	0.00	30.75	0.4	6,522	0.01%
2022/06/13	0	0.00	0	30.70	30.55	0	6,675	0.00%
2022/06/10	0	0.00	0.4	31.41	31.25	-0.4	6,702	-0.01%
2022/06/09	0.4	31.65	10	31.60	31.75	-9.6	6,711	-0.14%
2022/06/08	7	31.87	8.3	31.91	31.90	-1.3	6,718	-0.02%
2022/06/07	3.3	31.34	0	0.00	31.45	3.3	6,607	0.05%
2022/06/06	0	0.00	5	31.39	31.40	-5	6,581	-0.08%
2022/06/02	11	31.22	5	31.05	31.10	6	6,702	0.09%
2022/06/01	24	31.33	5	31.25	31.25	19	6,852	0.28%
2022/05/31	5	30.30	2.2	30.91	31.30	2.8	6,787	0.04%
2022/05/30	0	0.00	1	30.30	30.35	-1	6,424	-0.02%
2022/05/27	0	0.00	5	29.53	29.75	-5	6,405	-0.08%
2022/05/24	5	29.10	0	0.00	29.00	5	6,666	0.07%
2022/05/23	4	29.25	0	0.00	29.30	4	6,652	0.06%
2022/05/20	0	0.00	1	29.65	29.30	-1	6,682	-0.01%
2022/05/19	11	29.08	0	0.00	29.10	11	6,695	0.16%
2022/05/18	0	0.00	0.2	30.00	29.90	-0.2	6,687	0.00%
2022/05/17	0	0.00	1.1	29.79	29.65	-1.1	6,827	-0.02%
2022/05/16	11.1	29.63	2	29.70	29.60	9.1	6,825	0.13%
2022/05/13	1	29.00	0	0.00	29.00	1	6,772	0.01%
2022/05/11	2	29.55	0	0.00	29.50	2	6,638	0.03%
2022/05/10	1	30.00	0	0.00	30.05	1	6,568	0.02%
2022/05/09	8	30.02	0	0.00	30.00	8	6,549	0.12%
2022/05/06	1	30.80	0.3	30.91	30.85	0.7	6,517	0.01%
2022/05/05	0.1	31.40	1	31.45	31.55	-0.9	6,481	-0.01%
2022/05/04	0.2	31.24	0	0.00	31.15	0.2	6,411	0.00%
2022/05/03	1	31.00	1	31.05	31.15	0	6,489	0.00%
2022/04/29	1	31.10	3	31.03	30.95	-2	6,510	-0.03%
2022/04/28	1	30.95	0.1	31.15	31.05	0.9	6,547	0.01%
2022/04/27	1.1	31.44	0	31.50	31.05	1.1	6,549	0.02%
2022/04/26	0	31.80	1	31.85	31.90	-1	6,488	-0.01%
2022/04/25	96	31.23	98	31.31	31.30	-2	6,284	-0.03%
2022/04/22	200	32.36	202.6	32.59	32.60	-2.5	6,055	-0.04%	大買/大賣/
2022/04/21	4.5	32.46	6.6	32.39	32.40	-2	5,908	-0.03%
2022/04/20	0.2	31.08	2.1	31.18	31.65	-1.8	5,624	-0.03%
2022/04/19	2.1	30.68	0	0.00	30.50	2.1	5,509	0.04%
2022/04/18	5	30.65	0	0.00	30.65	5	5,544	0.09%
2022/04/15	3	31.03	0	0.00	30.95	3	5,598	0.05%
2022/04/14	0	0.00	1	31.40	31.30	-1	5,646	-0.02%
2022/04/13	1	31.20	0	0.00	31.15	1	5,670	0.02%
2022/04/11	1	31.05	12.1	31.10	31.10	-11.1	5,680	-0.20%
2022/04/08	1.1	31.39	1	31.45	31.40	0.1	5,690	0.00%
2022/04/07	2	31.33	0.7	31.35	31.05	1.3	5,707	0.02%
2022/04/01	0	0.00	2.1	31.41	31.65	-2.1	5,596	-0.04%
2022/03/31	2.1	31.62	2.5	31.62	31.55	-0.4	5,583	-0.01%
2022/03/30	0	31.45	1	31.65	31.50	-1	5,546	-0.02%
2022/03/28	5	30.84	2.6	30.95	31.00	2.4	5,471	0.04%
2022/03/25	1	31.30	2.1	31.41	31.35	-1.1	5,418	-0.02%
2022/03/21	0	0.00	3.1	31.48	31.35	-3.1	5,454	-0.06%
2022/03/18	1.1	31.11	0.3	31.15	30.95	0.9	5,400	0.02%
2022/03/17	0.3	30.90	2	31.10	31.20	-1.7	5,442	-0.03%
2022/03/16	3	29.85	1	30.05	30.25	2	5,364	0.04%
2022/03/15	2	30.00	6	29.95	29.95	-4	5,320	-0.08%
2022/03/11	1	30.20	0	0.00	30.20	1	5,365	0.02%
2022/03/10	0	0.00	1	30.55	30.70	-1	5,337	-0.02%
2022/03/09	1	30.10	0	0.00	30.05	1	5,312	0.02%
2022/03/08	22	30.11	0	0.00	29.85	22	5,272	0.42%
2022/03/07	5	31.02	0	0.00	30.70	5	5,152	0.10%
2022/03/02	1	32.20	1.2	32.36	32.20	-0.2	5,254	0.00%
2022/03/01	0.2	32.10	2	32.50	32.60	-1.8	5,214	-0.03%
2022/02/25	2	31.98	2	32.00	32.10	0	5,165	0.00%
2022/02/24	5	32.27	30	32.65	32.10	-25	5,081	-0.49%
2022/02/23	0	0.00	1	32.95	32.90	-1	4,986	-0.02%
2022/02/22	4	32.99	5.1	32.90	32.90	-1.1	5,014	-0.02%
2022/02/21	32.1	33.24	0	0.00	33.30	32.1	5,007	0.64%
2022/02/18	0	0.00	2.1	33.13	33.10	-2.1	4,989	-0.04%
2022/02/17	2.1	33.22	1	33.10	33.35	1.1	4,966	0.02%
2022/02/16	0	0.00	1	32.65	32.60	-1	4,832	-0.02%
2022/02/15	3	32.33	5	32.44	32.35	-2	4,796	-0.04%
2022/02/14	6	32.26	4.8	32.37	32.15	1.2	4,748	0.03%
2022/02/11	0.6	32.95	0	0.00	32.75	0.6	4,742	0.01%
2022/02/10	0	0.00	1	33.00	33.00	-1	4,786	-0.02%
2022/02/09	0	0.00	2.3	32.88	32.90	-2.3	4,780	-0.05%
2022/02/08	0.3	32.60	2	32.64	32.65	-1.7	4,819	-0.04%
2022/02/07	1	32.50	1	32.40	32.45	0	4,811	0.00%
2022/01/26	0	0.00	1.1	32.13	31.95	-1.1	4,778	-0.02%
2022/01/25	1	32.00	4.1	32.15	31.95	-3.1	4,872	-0.06%
2022/01/24	1	32.50	20.5	32.40	32.45	-19.5	4,801	-0.41%
2022/01/21	1	32.80	8.2	32.79	32.80	-7.2	4,839	-0.15%
2022/01/20	7.3	32.78	32	32.75	33.20	-24.7	4,784	-0.52%
2022/01/19	3.4	32.66	8	32.78	32.55	-4.6	4,851	-0.10%
2022/01/18	0.5	32.81	6	32.85	32.75	-5.5	4,985	-0.11%
2022/01/17	0	0.00	0.2	32.75	32.65	-0.2	4,966	0.00%
2022/01/14	1.2	32.51	6.1	32.65	32.65	-4.9	5,019	-0.10%
2022/01/13	0.1	32.75	1	32.60	32.75	-0.9	5,167	-0.02%
2022/01/11	0	0.00	2.6	32.37	32.20	-2.6	5,137	-0.05%
2022/01/10	143	32.30	0.3	32.40	32.35	142.7	5,102	2.80%	大買/鉅額交易
2022/01/07	65.3	32.85	4	32.92	32.80	61.3	5,069	1.21%
2022/01/06	3	32.85	0	0.00	32.85	3	5,035	0.06%
2022/01/05	7	32.93	0	0.00	32.85	7	5,068	0.14%
2022/01/04	0	0.00	0.3	33.00	32.80	-0.3	5,129	-0.01%
2022/01/03	2.3	32.97	1	33.40	32.80	1.3	5,158	0.03%
2021/12/30	1	33.20	5	33.30	33.15	-4	5,185	-0.08%
2021/12/29	0	0.00	1	33.35	33.25	-1	5,219	-0.02%
2021/12/28	1	33.28	1	33.40	33.45	0	5,244	0.00%
2021/12/27	0	0.00	5	33.10	33.15	-5	5,277	-0.09%
2021/12/24	2	33.05	1	32.90	32.95	1	5,391	0.02%
2021/12/23	0	32.70	0	0.00	32.70	0	5,462	0.00%
2021/12/21	1	32.55	0	0.00	32.60	1	5,582	0.02%
2021/12/17	1	32.55	0	0.00	32.50	1	5,665	0.02%
2021/12/16	1	32.70	2.1	32.89	32.60	-1.1	5,661	-0.02%
2021/12/15	5	32.80	0	33.15	32.70	5	5,722	0.09%
2021/12/14	7	32.86	5	33.05	32.90	2	5,820	0.04%
2021/12/13	4	33.20	3.3	33.27	33.00	0.7	5,812	0.01%
2021/12/10	0.3	33.85	1.2	33.82	33.65	-0.9	5,734	-0.02%
2021/12/09	13.6	33.84	2	34.01	34.00	11.7	5,751	0.20%
2021/12/08	2.6	33.78	14.5	33.79	33.95	-11.9	5,866	-0.20%
2021/12/07	7.5	33.14	10.4	33.26	33.30	-2.8	5,791	-0.05%
2021/12/06	11.4	32.86	1.7	32.96	33.00	9.6	5,773	0.17%
2021/12/03	4.7	32.78	1	32.90	32.70	3.7	5,831	0.06%
2021/12/02	2	32.50	1	32.50	32.50	1	5,807	0.02%
2021/12/01	13	32.47	12	32.46	32.50	1	5,831	0.02%
2021/11/30	7	32.61	1.5	32.97	32.05	5.5	5,852	0.09%
2021/11/29	1.5	32.87	10	32.80	32.75	-8.5	5,690	-0.15%
2021/11/26	1	33.45	0	0.00	33.25	1	5,718	0.02%
2021/11/24	1	33.85	0	0.00	34.00	1	5,811	0.02%
2021/11/23	1	33.90	0	0.00	33.80	1	5,893	0.02%
2021/11/22	1	34.35	0	0.00	34.35	1	5,990	0.02%
2021/11/19	3	35.00	0	0.00	34.70	3	6,017	0.05%
2021/11/18	1	34.90	0	0.00	34.95	1	6,019	0.02%
2021/11/17	1	34.55	2	34.80	34.65	-1	6,003	-0.02%
2021/11/15	2	34.88	12	34.99	34.75	-10	6,128	-0.16%
2021/11/12	1	34.30	0	0.00	34.40	1	6,149	0.02%
2021/11/10	0	0.00	1	34.85	34.75	-1	6,296	-0.02%
2021/11/09	4.2	34.69	1	34.60	34.90	3.2	6,339	0.05%
2021/11/08	14	34.06	1	34.10	34.20	13	6,278	0.21%
2021/11/05	1	33.50	0	0.00	33.75	1	6,333	0.02%
2021/11/04	2	34.15	0	0.00	33.85	2	6,327	0.03%
2021/11/02	1	33.50	0	0.00	33.85	1	6,346	0.02%
2021/11/01	1	34.20	0	0.00	34.40	1	6,256	0.02%
2021/10/29	2	34.15	0	0.00	34.10	2	6,284	0.03%
2021/10/28	3	34.50	1	34.90	34.60	2	6,258	0.03%
2021/10/27	2	35.50	4	35.10	35.10	-2	6,254	-0.03%
2021/10/22	5	33.85	0	0.00	33.70	5	6,100	0.08%
2021/10/20	0	0.00	3	33.45	33.55	-3	5,915	-0.05%
2021/10/19	0	0.00	1	33.40	33.30	-1	5,954	-0.02%
2021/10/13	1	32.40	0	0.00	32.35	1	6,277	0.02%
2021/10/05	0	32.95	0	0.00	32.90	0	6,602	0.00%
2021/10/04	1	33.70	0	0.00	33.15	1	6,750	0.01%
2021/10/01	7	33.26	5	32.95	33.05	2	6,872	0.03%
2021/09/30	2	34.00	0	0.00	33.75	2	6,902	0.03%
2021/09/28	5	33.75	0	0.00	33.60	5	6,978	0.07%
2021/09/27	1	33.90	20	33.80	33.80	-19	7,058	-0.27%
2021/09/24	2.4	33.88	30	33.90	33.70	-27.6	7,367	-0.38%
2021/09/23	3	33.90	0	0.00	34.05	3	7,770	0.04%
2021/09/22	0	0.00	0.2	33.10	33.00	-0.2	7,854	0.00%
2021/09/16	0	0.00	2	33.60	33.75	-2	8,017	-0.02%
2021/09/15	30	33.70	4	33.81	33.70	26	8,062	0.32%
2021/09/14	1	33.90	3.1	33.95	33.95	-2.1	8,094	-0.03%
2021/09/13	5	33.72	1	33.25	34.05	4	8,094	0.05%
2021/09/10	6	32.84	0	0.00	32.80	6	8,056	0.07%
2021/09/08	12	31.98	0	0.00	31.95	12	8,235	0.15%
2021/09/07	1	32.30	0	0.00	32.35	1	8,257	0.01%
2021/09/06	0	0.00	2	32.40	32.35	-2	8,323	-0.02%
2021/09/02	1	32.70	2	32.55	32.55	-1	8,444	-0.01%
2021/08/30	3	32.50	0	0.00	32.60	3	8,772	0.03%
2021/08/27	13	32.32	2	31.88	32.35	11	9,011	0.12%
2021/08/26	37	32.18	0	0.00	31.95	37	9,168	0.40%
2021/08/23	1	32.45	0	0.00	32.50	1	9,611	0.01%
2021/08/19	0	0.00	5	33.03	32.50	-5	10,201	-0.05%
2021/08/18	6	32.70	8	32.99	33.30	-2	10,372	-0.02%
2021/08/17	0	0.00	11	32.76	32.70	-11	10,588	-0.10%
2021/08/16	15	33.97	0	0.00	33.60	15	10,836	0.14%
2021/08/13	3	33.70	0	0.00	33.80	3	10,948	0.03%
2021/08/12	1	34.50	0	0.00	34.60	1	11,138	0.01%
2021/08/06	2	35.20	0	0.00	35.20	2	11,905	0.02%
2021/08/05	3	35.43	0	0.00	35.50	3	12,095	0.02%
2021/08/04	1	35.35	0	0.00	35.45	1	12,405	0.01%
2021/07/30	2	35.30	0	0.00	35.30	2	12,576	0.02%
2021/07/29	3	35.40	3	35.48	35.85	0	12,596	0.00%
2021/07/28	3	35.47	0	0.00	35.25	3	12,667	0.02%
2021/07/27	2	35.70	2	35.58	35.80	0	12,822	0.00%
2021/07/23	0	0.00	1	36.20	35.80	-1	13,342	-0.01%
2021/07/22	4	35.94	0	0.00	35.80	4	13,710	0.03%
2021/07/21	5	36.04	0	0.00	35.90	5	13,726	0.04%
2021/07/20	0	36.50	0	0.00	36.35	0	13,723	0.00%
2021/07/19	10	37.40	3.4	36.96	37.05	6.6	13,748	0.05%
2021/07/15	1	38.05	6	37.28	37.50	-5	13,853	-0.04%
2021/07/14	1	37.70	1	37.61	37.15	0	13,869	0.00%
2021/07/13	11	38.33	19	38.27	38.15	-8	13,985	-0.06%
2021/07/12	6	38.48	1	38.50	38.60	5	14,026	0.04%
2021/07/09	1	38.25	0	0.00	38.75	1	14,034	0.01%
2021/07/08	0	0.00	8	38.25	38.15	-8	14,000	-0.06%
2021/07/07	1	37.70	0	0.00	37.90	1	14,048	0.01%
2021/07/06	4	37.78	2.4	37.70	38.05	1.6	13,988	0.01%
2021/07/02	4	38.11	1	38.20	38.10	3	13,988	0.02%
2021/07/01	30	39.36	3	38.93	38.55	27	13,949	0.19%
2021/06/30	7.1	39.11	8	39.24	39.30	-0.9	13,720	-0.01%
2021/06/29	26	37.45	3	37.70	37.65	23	13,289	0.17%
2021/06/28	2	38.25	0	0.00	38.15	2	13,265	0.02%
2021/06/25	3	37.82	0	0.00	37.55	3	13,125	0.02%
2021/06/21	2	35.80	5	36.25	35.90	-3	13,422	-0.02%
2021/06/18	0	0.00	9	36.49	36.25	-9	13,354	-0.07%
2021/06/16	3	36.33	0	0.00	36.50	3	13,502	0.02%
2021/06/11	0	0.00	1	36.90	36.90	-1	13,716	-0.01%
2021/06/10	4	37.41	0	0.00	37.35	4	13,723	0.03%
2021/06/09	1	37.90	11	37.67	37.35	-10	13,743	-0.07%
2021/06/08	3	39.15	7	38.64	38.35	-4	13,778	-0.03%
2021/06/07	2	38.65	0	0.00	39.00	2	14,019	0.01%
2021/06/04	5	39.35	0	0.00	38.05	5	13,859	0.04%
2021/06/03	3	38.20	4	38.40	38.50	-1	13,728	-0.01%
2021/06/02	1	37.95	0	0.00	37.85	1	13,682	0.01%
2021/05/31	4	37.18	41	36.91	37.65	-37	13,578	-0.27%
2021/05/28	25	38.52	4	38.40	38.25	21	13,299	0.16%
2021/05/27	1	38.45	3	38.12	38.35	-2	13,175	-0.02%
2021/05/26	1	37.50	42	37.77	37.80	-41	12,960	-0.32%
2021/05/25	6	36.67	7	37.06	37.00	-1	12,783	-0.01%
2021/05/24	5	36.65	7	36.61	36.80	-2	12,634	-0.02%
2021/05/21	2	35.55	2	35.65	36.10	0	12,440	0.00%
2021/05/20	1	35.65	4	35.60	35.70	-3	12,310	-0.02%
2021/05/19	2	35.28	6	35.14	35.35	-4	12,171	-0.03%
2021/05/18	1	33.80	5	33.47	34.25	-4	11,971	-0.03%
2021/05/17	10	31.55	2	32.13	31.65	8	11,800	0.07%
2021/05/14	3	31.23	17	31.50	31.50	-14	11,559	-0.12%
2021/05/13	15	30.82	0	0.00	30.70	15	11,453	0.13%
2021/05/12	5	31.11	5	31.26	30.85	0	11,283	0.00%
2021/05/11	5	33.72	1	34.70	33.65	4	11,051	0.04%
2021/05/10	2	34.75	1.2	34.81	35.00	0.8	10,948	0.01%
2021/05/07	0	0.00	1	34.20	34.20	-1	10,994	-0.01%
2021/05/06	1	33.95	0	0.00	33.55	1	11,031	0.01%
2021/05/05	2	33.50	2	33.70	33.45	0	11,029	0.00%
2021/05/04	4	34.00	1	32.95	33.05	3	11,013	0.03%
2021/05/03	3	34.22	3	34.72	34.90	0	10,788	0.00%
2021/04/29	6	35.98	3	36.35	35.60	3	10,561	0.03%
2021/04/28	191	36.31	211	36.75	37.50	-20	10,340	-0.19%	大買/大賣/
2021/04/27	0	0.00	34	35.74	35.85	-34	10,164	-0.33%
2021/04/22	2	34.80	4	35.31	35.00	-2	10,142	-0.02%
2021/04/20	1	36.15	0	0.00	36.50	1	10,093	0.01%
2021/04/19	20	36.10	0	0.00	36.15	20	10,331	0.19%
2021/04/16	0	0.00	65	35.05	35.40	-65	10,404	-0.62%
2021/04/15	0.2	34.70	2	34.80	34.50	-1.8	10,405	-0.02%
2021/04/14	0	0.00	1	34.30	34.10	-1	10,344	-0.01%
2021/04/13	12	34.85	77	34.87	34.25	-65	10,358	-0.63%
2021/04/09	0	0.00	1	33.80	34.15	-1	10,219	-0.01%
2021/04/08	2	33.55	0	0.00	33.50	2	10,166	0.02%
2021/04/06	0	0.00	0	33.40	33.40	0	10,212	0.00%
2021/03/31	0	0.00	1	33.15	33.00	-1	10,091	-0.01%
2021/03/30	0	0.00	5	33.00	33.10	-5	9,992	-0.05%
2021/03/29	2	33.00	0	0.00	33.10	2	10,029	0.02%
2021/03/26	16	32.96	0	0.00	32.95	16	10,034	0.16%
2021/03/25	3	32.00	5	32.25	32.30	-2	9,869	-0.02%
2021/03/24	10	33.10	10	32.45	31.85	0	9,895	0.00%
2021/03/23	0	0.00	50	32.55	32.35	-50	9,807	-0.51%
2021/03/22	6	32.52	0	0.00	32.30	6	10,024	0.06%
2021/03/19	0	0.00	1	32.35	32.50	-1	10,043	-0.01%
2021/03/18	0	0.00	2	33.20	33.10	-2	9,850	-0.02%
2021/03/17	10	32.95	1	33.10	32.95	9	9,958	0.09%
2021/03/16	0	0.00	6	32.66	32.75	-6	10,270	-0.06%
2021/03/15	11	32.30	2	32.30	32.30	9	10,274	0.09%
2021/03/12	10	31.95	8	31.86	32.15	2	10,378	0.02%
2021/03/11	1	31.85	36	31.84	32.25	-35	10,357	-0.34%
2021/03/09	20	30.91	1	31.00	31.10	19	10,283	0.18%
2021/03/08	1	30.50	1	30.50	30.50	0	10,323	0.00%
2021/02/26	16	30.22	0	0.00	30.20	16	11,149	0.14%
2021/02/25	0	0.00	69	30.58	30.70	-69	11,298	-0.61%
2021/02/24	0	0.00	34	30.70	30.35	-34	11,589	-0.29%
2021/02/23	3	30.30	2	30.30	30.30	1	11,911	0.01%
2021/02/22	4	29.65	1	29.80	29.65	3	12,299	0.02%
2021/02/19	3	29.17	0	0.00	29.50	3	12,681	0.02%
2021/02/18	3	29.23	3	29.45	29.55	0	13,063	0.00%
2021/02/17	0	0.00	3	29.13	29.05	-3	13,357	-0.02%
2021/02/04	4	28.71	0	0.00	28.75	4	13,836	0.03%
2021/02/03	6	29.03	1	28.80	29.00	5	14,616	0.03%
2021/02/02	0	0.00	14	29.19	29.30	-14	15,489	-0.09%
2021/02/01	0	0.00	1	28.70	28.70	-1	15,472	-0.01%
2021/01/29	13	28.48	0	0.00	28.00	13	15,437	0.08%
2021/01/28	5	28.80	0	0.00	28.85	5	15,340	0.03%
2021/01/26	5	28.70	1	28.85	28.90	4	15,242	0.03%
2021/01/22	75	28.23	15	28.53	28.50	60	15,340	0.39%
2021/01/21	65	28.50	10	28.50	28.45	55	15,323	0.36%
2021/01/20	36	28.71	0	0.00	28.25	36	15,336	0.23%
2021/01/19	2	29.15	5	29.35	29.10	-3	15,105	-0.02%
2021/01/18	11	28.65	11	29.01	29.20	0	15,069	0.00%
2021/01/15	0	0.00	30	29.31	29.30	-30	15,015	-0.20%
2021/01/14	26	29.30	2	29.15	29.05	24	15,025	0.16%
2021/01/13	0	0.00	14	29.37	29.50	-14	14,944	-0.09%
2021/01/12	28	29.39	99	29.13	29.05	-71	14,870	-0.48%
2021/01/11	18	30.27	65	30.17	30.20	-47	14,524	-0.32%
2021/01/08	3	30.43	7	30.56	31.00	-4	14,350	-0.03%
2021/01/06	43	31.12	3	30.58	30.75	40	14,119	0.28%
2021/01/05	22	31.23	21	31.55	31.30	1	13,963	0.01%
2021/01/04	21.2	31.16	35	31.47	31.45	-13.8	14,069	-0.10%
2020/12/31	2	31.35	44	31.55	31.40	-42	14,003	-0.30%
2020/12/30	30	31.12	5	31.18	31.40	25	13,899	0.18%
2020/12/29	17	30.98	24	31.21	31.05	-7	13,864	-0.05%
2020/12/28	16	30.76	21	30.87	30.90	-5	13,862	-0.04%
2020/12/25	1	30.70	0	0.00	30.75	1	13,877	0.01%
2020/12/23	0	0.00	2	30.53	30.55	-2	13,884	-0.01%
2020/12/22	6	31.04	1	30.65	30.65	5	13,894	0.04%
2020/12/18	7	31.10	0	0.00	30.95	7	13,927	0.05%
2020/12/17	10	31.24	0	0.00	31.25	10	13,906	0.07%
2020/12/16	0	0.00	15	31.70	31.55	-15	13,827	-0.11%
2020/12/15	0	0.00	2	31.05	31.15	-2	13,600	-0.01%
2020/12/14	13	30.95	0	0.00	30.95	13	13,489	0.10%
2020/12/11	21	31.30	3	31.23	31.30	18	13,480	0.13%
2020/12/10	72	32.17	102	32.04	31.95	-30	13,240	-0.23%	大賣/
2020/12/09	11	31.19	8	31.24	31.35	3	12,738	0.02%
2020/12/08	7	31.45	2	31.60	31.35	5	12,666	0.04%
2020/12/07	3	30.93	2	30.85	31.10	1	12,545	0.01%
2020/12/04	7	31.34	0.5	31.35	31.25	6.5	12,476	0.05%
2020/12/03	11	31.37	26	31.35	31.45	-15	12,348	-0.12%
2020/12/02	1	30.75	2	31.13	31.00	-1	12,121	-0.01%
2020/12/01	8	30.93	5	30.90	31.00	3	12,023	0.02%
2020/11/30	13	31.29	17	31.57	31.25	-4	11,925	-0.03%
2020/11/27	1	30.55	0	0.00	30.80	1	11,275	0.01%
2020/11/26	5	31.05	0	0.00	31.10	5	11,164	0.04%
2020/11/25	2	31.10	11	31.33	31.40	-9	11,203	-0.08%
2020/11/24	5	30.88	10	30.90	30.80	-5	11,101	-0.05%
2020/11/23	111	31.51	19.3	31.66	31.55	91.7	10,777	0.85%	大買/
2020/11/20	22	31.60	18	31.53	31.90	4	10,402	0.04%
2020/11/19	21	30.97	8	31.41	31.00	13	10,081	0.13%
2020/11/18	2	30.98	22	30.74	31.00	-20	9,627	-0.21%
2020/11/17	14	30.04	13	30.08	29.90	1	9,291	0.01%
2020/11/16	0	0.00	8	29.31	29.50	-8	9,028	-0.09%
2020/11/13	1	28.95	10	28.96	28.95	-9	8,865	-0.10%
2020/11/12	4	28.46	7	28.44	28.55	-3	8,734	-0.03%
2020/11/11	16	28.58	3	28.63	28.90	13	8,622	0.15%
2020/11/10	5	27.55	9	27.48	27.70	-4	7,857	-0.05%
2020/11/09	0	0.00	1	26.30	26.15	-1	7,005	-0.01%
2020/11/06	0	0.00	1	25.80	25.85	-1	7,014	-0.01%
2020/11/05	0	0.00	1	25.70	25.60	-1	7,084	-0.01%
2020/10/30	3	25.37	0	0.00	25.20	3	7,507	0.04%
2020/10/29	0	0.00	4	25.60	25.70	-4	7,431	-0.05%
2020/10/28	6	25.94	0	0.00	26.05	6	7,456	0.08%
2020/10/22	0	0.00	1	26.25	26.20	-1	8,254	-0.01%
2020/10/21	130	26.10	3	26.00	25.90	127	8,813	1.44%	大買/鉅額交易
2020/10/19	6	25.99	0	0.00	25.95	6	9,052	0.07%
2020/10/16	2	26.03	0	0.00	25.95	2	9,119	0.02%
2020/10/15	2	26.38	0	0.00	26.25	2	9,184	0.02%
2020/10/14	0	0.00	1	26.95	26.55	-1	9,292	-0.01%
2020/10/12	3	26.53	0	0.00	26.65	3	10,302	0.03%
2020/10/08	0	0.00	16	26.85	26.95	-16	10,267	-0.16%
2020/10/06	1	27.10	1	27.05	27.15	0	10,366	0.00%
2020/10/05	0	0.00	1	26.85	26.75	-1	10,469	-0.01%
2020/09/28	0	0.00	0.7	26.35	26.10	-0.7	10,654	-0.01%
2020/09/25	3	25.85	9	26.25	25.60	-6	10,677	-0.06%
2020/09/24	3	26.35	0	0.00	26.05	3	10,601	0.03%
2020/09/23	1	26.80	0	0.00	26.65	1	10,526	0.01%
2020/09/22	4	26.81	0	0.00	26.80	4	10,633	0.04%
2020/09/21	1	27.30	1	27.25	27.20	0	10,631	0.00%
2020/09/15	0	0.00	2	26.95	27.25	-2	10,878	-0.02%
2020/09/14	1	26.95	0	0.00	26.95	1	11,352	0.01%
2020/09/10	3	27.03	0	0.00	27.10	3	11,392	0.03%
2020/09/09	2	26.90	0	0.00	27.30	2	11,398	0.02%
2020/09/08	2	27.15	0	0.00	27.20	2	11,452	0.02%
2020/09/07	3	27.30	0	0.00	27.30	3	11,587	0.03%
2020/09/04	1	27.20	0	0.00	27.25	1	11,760	0.01%
2020/09/03	5	27.35	0	0.00	27.35	5	11,737	0.04%
2020/09/02	1	27.35	0	0.00	27.55	1	11,788	0.01%
2020/09/01	0	0.00	1	27.70	27.65	-1	11,929	-0.01%
2020/08/27	2	27.65	0	0.00	27.75	2	12,026	0.02%
2020/08/26	1	27.70	0	0.00	28.00	1	12,358	0.01%
2020/08/25	2	28.00	2	28.08	27.85	0	12,456	0.00%
2020/08/21	2	26.90	0	0.00	26.85	2	13,102	0.02%
2020/08/20	3	26.58	1	26.65	26.70	2	13,735	0.01%
2020/08/19	8	27.83	2	27.55	27.30	6	14,117	0.04%
2020/08/18	3	28.20	0	0.00	28.05	3	13,993	0.02%
2020/08/17	2	28.65	7	28.42	28.75	-5	14,127	-0.04%
2020/08/13	0	0.00	1	28.00	27.85	-1	14,229	-0.01%
2020/08/11	1	28.05	0	0.00	28.25	1	14,358	0.01%
2020/08/10	0	0.00	17	28.63	28.45	-17	14,356	-0.12%
2020/08/07	41	27.95	1	28.00	27.95	40	14,409	0.28%
2020/08/06	0	0.00	4	27.95	27.75	-4	14,389	-0.03%
2020/08/05	1	27.35	4	27.51	27.65	-3	14,422	-0.02%
2020/08/04	1	26.90	2	27.10	27.10	-1	14,453	-0.01%
2020/08/03	4	26.68	0	0.00	26.45	4	14,621	0.03%
2020/07/31	10	26.65	2	26.75	26.55	8	14,618	0.05%
2020/07/30	2	26.25	0	0.00	26.45	2	14,656	0.01%
2020/07/29	3	26.10	3	26.13	26.10	0	14,649	0.00%
2020/07/28	16	26.52	2	26.65	26.50	14	14,507	0.10%
2020/07/27	16	27.81	4	27.10	27.00	12	14,324	0.08%
2020/07/24	16	29.45	0	0.00	29.30	16	13,863	0.12%
2020/07/23	1.9	30.00	0	0.00	30.00	1.9	13,831	0.01%
2020/07/22	0.9	29.85	0	0.00	29.85	0.9	13,793	0.01%
2020/07/21	1	29.50	0	0.00	29.45	1	13,754	0.01%
2020/07/17	8	30.43	0	0.00	29.70	8	13,678	0.06%
2020/07/16	2	29.38	4	29.76	29.95	-2	13,319	-0.02%
2020/07/15	7	28.61	0	0.00	28.70	7	12,869	0.05%
2020/07/14	7	28.38	0	0.00	28.35	7	12,851	0.05%
2020/07/13	0	0.00	1	28.60	28.75	-1	12,864	-0.01%
2020/07/09	3	29.00	1	29.05	28.95	2	12,859	0.02%
2020/07/08	0	0.00	2	28.95	28.95	-2	12,805	-0.02%
2020/07/07	5	29.05	0	0.00	29.15	5	12,773	0.04%
2020/07/06	0	0.00	2	29.05	29.05	-2	12,761	-0.02%
2020/07/02	0	0.00	1	28.85	29.10	-1	12,958	-0.01%
2020/06/29	5	28.40	0	0.00	28.50	5	13,132	0.04%
2020/06/24	13	29.01	0	0.00	28.95	13	13,135	0.10%
2020/06/22	0	0.00	14.1	29.00	29.00	-14.1	13,282	-0.11%
2020/06/17	0	0.00	1	29.00	28.95	-1	12,936	-0.01%
2020/06/16	5	29.00	23	28.71	29.05	-18	13,131	-0.14%
2020/06/15	34	28.56	0	0.00	28.30	34	13,300	0.26%
2020/06/11	2	29.68	0	0.00	29.35	2	13,386	0.01%
2020/06/10	12	30.05	1	30.25	30.25	11	13,319	0.08%
2020/06/09	51	30.25	2	30.45	30.25	49	13,570	0.36%
2020/06/08	4	29.71	12	29.98	30.40	-8	13,595	-0.06%
2020/06/05	0	0.00	1	30.20	30.20	-1	13,451	-0.01%
2020/06/04	1	30.00	1	30.00	30.15	0	13,406	0.00%
2020/06/03	2	30.00	20	30.05	30.10	-18	13,426	-0.13%
2020/06/01	2	29.40	6	29.46	29.40	-4	12,974	-0.03%
2020/05/29	5	29.05	2	29.10	29.55	3	12,915	0.02%
2020/05/28	6	29.13	12	29.14	29.00	-6	12,634	-0.05%
2020/05/27	18	30.21	4	30.18	29.65	14	12,217	0.11%
2020/05/26	6	29.39	20	28.70	29.60	-14	11,611	-0.12%
2020/05/25	1	27.25	1	27.55	27.50	0	11,047	0.00%
2020/05/22	6	27.79	1	27.60	27.50	5	10,984	0.05%
2020/05/21	2	27.78	4	28.06	28.45	-2	10,759	-0.02%
2020/05/20	1	27.30	0	0.00	27.40	1	10,483	0.01%
2020/05/19	6	27.03	13	27.37	27.45	-7	10,489	-0.07%
2020/05/18	1	26.75	0	0.00	26.70	1	10,325	0.01%
2020/05/15	2	26.80	3	26.75	26.65	-1	10,262	-0.01%
2020/05/14	14	26.99	1	26.85	26.95	13	10,183	0.13%
2020/05/13	1	27.55	0	0.00	27.55	1	10,022	0.01%
2020/05/12	33	27.96	4	27.90	27.75	29	9,962	0.29%
2020/05/11	0	0.00	3	28.40	28.10	-3	9,872	-0.03%
2020/05/08	2	28.20	2	27.90	27.75	0	9,706	0.00%
2020/05/06	4	27.30	0	0.00	27.30	4	9,474	0.04%
2020/05/05	1	27.90	45.3	28.05	27.90	-44.3	9,376	-0.47%
2020/05/04	1	27.80	0	0.00	28.10	1	9,382	0.01%
2020/04/30	4	27.88	2	27.85	28.20	2	9,314	0.02%
2020/04/29	1	27.70	11	27.47	27.85	-10	9,177	-0.11%
2020/04/28	3	27.42	0	0.00	27.20	3	9,097	0.03%
2020/04/27	2	27.80	9	27.68	27.80	-7	9,200	-0.08%
2020/04/24	1	26.60	0	0.00	26.60	1	9,080	0.01%
2020/04/23	0	0.00	5	26.95	26.80	-5	9,016	-0.06%
2020/04/22	6	26.34	1	26.90	26.95	5	8,917	0.06%
2020/04/21	9	27.94	1	27.75	27.30	8	8,813	0.09%
2020/04/20	0	0.00	1	28.90	28.90	-1	8,633	-0.01%
2020/04/17	3	28.77	33	28.95	28.55	-30	8,610	-0.35%
2020/04/16	6	28.95	7	28.76	28.80	-1	8,515	-0.01%
2020/04/15	1	29.30	1	29.20	29.50	0	8,415	0.00%
2020/04/14	4	28.35	1	28.50	28.80	3	8,310	0.04%
2020/04/13	0	0.00	7	27.92	27.90	-7	8,254	-0.08%
2020/04/10	13	28.03	20	28.10	28.10	-7	8,227	-0.09%
2020/04/09	23	27.45	1	27.95	28.00	22	8,183	0.27%
2020/04/08	2	27.30	0	0.00	27.30	2	8,102	0.02%
2020/04/07	47	26.80	1	27.20	26.90	46	7,955	0.58%
2020/04/06	5	26.15	0	0.00	26.30	5	7,780	0.06%
2020/04/01	5	26.55	1	26.20	26.20	4	7,564	0.05%
2020/03/31	4	26.31	1	26.85	25.65	3	7,418	0.04%
2020/03/30	1	26.40	1	26.75	26.40	0	7,222	0.00%
2020/03/27	1	26.50	0	0.00	26.50	1	7,103	0.01%
2020/03/26	1	25.15	3	25.87	25.75	-2	7,008	-0.03%
2020/03/25	2	25.20	3	25.52	25.20	-1	6,976	-0.01%
2020/03/24	1	24.10	1	24.55	24.05	0	6,844	0.00%
2020/03/23	1	23.25	3	23.33	23.00	-2	6,793	-0.03%
2020/03/20	6	23.53	5	25.15	23.35	1	6,717	0.01%
2020/03/19	6	23.43	6	23.79	22.90	0	6,479	0.00%
2020/03/18	2	25.95	25	25.79	25.40	-23	6,255	-0.37%
2020/03/17	1	26.35	1	26.85	26.50	0	6,094	0.00%
2020/03/16	2	27.83	2	27.85	27.40	0	5,901	0.00%
2020/03/13	53	27.98	2	27.98	28.30	51	5,764	0.88%
2020/03/12	5	30.42	1	30.25	30.05	4	5,442	0.07%
2020/03/11	1	31.90	1	32.15	31.95	0	5,292	0.00%
2020/03/10	16	31.84	0	0.00	31.75	16	5,237	0.31%
2020/03/09	5	32.30	2	32.50	32.05	3	5,207	0.06%
2020/03/06	6	33.30	3	33.20	33.10	3	5,101	0.06%
2020/03/04	5	34.35	3	34.07	34.10	2	5,116	0.04%
2020/03/02	6	33.46	0	0.00	33.05	6	5,006	0.12%
2020/02/27	6	33.79	0	0.00	34.10	6	5,091	0.12%
2020/02/26	4	34.05	0	0.00	34.05	4	4,993	0.08%
2020/02/25	0	0.00	2	34.50	34.45	-2	4,975	-0.04%
2020/02/24	1	34.55	0	0.00	34.50	1	4,970	0.02%
2020/02/20	3	35.07	6	35.11	35.00	-3	4,988	-0.06%
2020/02/19	0	0.00	13	35.55	35.55	-13	5,048	-0.26%
2020/02/18	10	35.10	0	0.00	35.15	10	5,233	0.19%
2020/02/17	1	35.00	1	35.05	35.05	0	5,289	0.00%
2020/02/14	1	35.10	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	34.99	0	0.00	34.90	4	5,297	0.08%
2020/02/11	0	0.00	2	34.88	34.85	-2	5,271	-0.04%
2020/02/10	1	34.10	1	34.45	34.40	0	5,284	0.00%
2020/02/07	1	34.70	0	0.00	34.80	1	5,257	0.02%
2020/02/06	4	34.79	1	34.90	35.25	3	5,250	0.06%
2020/02/05	1	34.30	3	34.58	34.55	-2	5,262	-0.04%
2020/02/03	2	34.28	9	33.82	34.55	-7	5,271	-0.13%
2020/01/31	2	35.28	1	35.60	35.10	1	5,254	0.02%
2020/01/30	8	35.73	5	37.30	35.20	3	5,193	0.06%
2020/01/20	1	38.80	0	0.00	38.80	1	4,950	0.02%
2020/01/16	4	38.79	0	0.00	38.75	4	5,094	0.08%
2020/01/14	1	39.05	0	0.00	39.05	1	5,297	0.02%
2020/01/10	5	38.80	0	0.00	39.00	5	5,719	0.09%
2020/01/08	1	38.85	0	0.00	38.70	1	5,998	0.02%
2020/01/03	0	0.00	2	39.70	39.70	-2	6,209	-0.03%
2020/01/02	0	0.00	1	39.75	39.70	-1	6,249	-0.02%
2019/12/31	2	39.30	0	39.20	39.20	2	6,239	0.03%
2019/12/30	3	39.48	0	0.00	39.35	3	6,259	0.05%
2019/12/26	0	0.00	2	39.60	39.60	-2	6,326	-0.03%
2019/12/25	1	39.60	0	0.00	39.75	1	6,418	0.02%
2019/12/24	2	39.80	0	0.00	39.70	2	6,488	0.03%
2019/12/20	2	39.90	14	39.49	40.20	-12	6,646	-0.18%
2019/12/19	0	0.00	7	39.42	39.45	-7	6,602	-0.11%
2019/12/18	0	0.00	2	39.40	39.20	-2	6,593	-0.03%
2019/12/17	1	39.20	0	0.00	39.30	1	6,619	0.02%
2019/12/16	6	38.95	0	0.00	38.85	6	6,597	0.09%
2019/12/13	0	0.00	0	39.10	39.10	0	6,600	0.00%
2019/12/12	1	39.20	0	0.00	39.05	1	6,578	0.02%
2019/12/10	5	38.90	0	0.00	39.05	5	6,619	0.08%
2019/12/06	0	0.00	6	38.93	39.05	-6	6,676	-0.09%
2019/12/05	1	39.00	0	0.00	39.00	1	6,690	0.01%
2019/12/04	1	38.80	0	0.00	38.60	1	6,720	0.01%
2019/12/03	1	39.15	0	0.00	39.15	1	6,742	0.01%
2019/12/02	6	39.08	0	0.00	39.05	6	6,786	0.09%
2019/11/29	12	39.83	0	0.00	39.75	12	6,746	0.18%
2019/11/28	0	0.00	1	40.45	40.30	-1	6,716	-0.02%
2019/11/27	1	40.70	0	0.00	40.70	1	6,840	0.01%
2019/11/26	7	40.86	1	40.95	40.95	6	6,902	0.09%
2019/11/25	7	40.91	0	0.00	40.65	7	6,723	0.10%
2019/11/22	6	40.50	3	40.85	41.00	3	6,768	0.04%
2019/11/21	0	0.00	0.3	40.55	40.50	-0.3	6,762	0.00%
2019/11/20	1	40.60	2	40.60	40.65	-1	6,781	-0.01%
2019/11/19	3	40.18	0	0.00	40.45	3	6,856	0.04%
2019/11/18	5	40.46	2	40.55	40.35	3	6,888	0.04%
2019/11/15	7	41.18	0	0.00	41.05	7	6,792	0.10%
2019/11/14	0	0.00	11	41.80	41.85	-11	6,641	-0.17%
2019/11/13	0	0.00	1	41.70	41.40	-1	6,643	-0.02%
2019/11/11	0	0.00	25	40.85	40.70	-25	6,706	-0.37%
2019/11/08	2	41.23	0	0.00	41.20	2	6,679	0.03%
2019/11/07	10	41.00	0	0.00	41.30	10	6,675	0.15%
2019/11/05	0	0.00	2	41.20	41.45	-2	6,631	-0.03%
2019/11/04	25	41.74	3	41.82	41.65	22	6,607	0.33%
2019/11/01	1	41.25	12	41.09	41.55	-11	6,568	-0.17%
2019/10/30	1	40.30	0	0.00	40.75	1	6,494	0.02%
2019/10/29	10	39.90	1	40.15	40.15	9	6,528	0.14%
2019/10/28	5	40.30	0	0.00	40.25	5	6,494	0.08%
2019/10/25	0	0.00	5	40.40	40.30	-5	6,498	-0.08%
2019/10/24	4	40.49	1	40.40	40.50	3	6,520	0.05%
2019/10/23	2	40.73	27	40.51	40.55	-25	6,516	-0.38%
2019/10/22	2	41.00	1	41.35	41.20	1	6,504	0.02%
2019/10/21	11	41.56	2	41.98	41.55	9	6,421	0.14%
2019/10/17	25	40.07	10	40.80	40.75	15	6,125	0.24%
2019/10/16	10	39.50	0	0.00	39.85	10	5,933	0.17%
2019/10/15	12	39.08	10	39.05	39.30	2	5,884	0.03%
2019/10/14	4	39.46	0.9	39.35	39.35	3.1	5,886	0.05%
2019/10/03	1	39.20	0	0.00	39.10	1	5,789	0.02%
2019/10/02	0	0.00	2	39.75	39.75	-2	5,831	-0.03%
2019/10/01	0	0.00	1	39.75	39.75	-1	5,844	-0.02%
2019/09/27	1	39.45	0	0.00	39.75	1	5,821	0.02%
2019/09/26	0	0.00	10	39.80	39.80	-10	5,823	-0.17%
2019/09/25	2	39.30	0	0.00	39.30	2	5,765	0.03%
2019/09/24	2	39.35	6	39.28	39.25	-4	5,750	-0.07%
2019/09/20	2	38.90	0	0.00	39.10	2	5,844	0.03%
2019/09/19	2	39.05	1	38.95	39.05	1	5,887	0.02%
2019/09/09	2	39.65	1	39.75	39.45	1	5,982	0.02%
2019/09/06	0	0.00	2	39.70	39.70	-2	5,962	-0.03%
2019/09/05	6	39.87	3	39.72	39.85	3	5,961	0.05%
2019/09/02	5	39.20	0	0.00	39.00	5	5,943	0.08%
2019/08/30	0	0.00	2	39.00	39.20	-2	5,946	-0.03%
2019/08/28	1	38.15	0	0.00	38.15	1	5,823	0.02%
2019/08/20	2	38.00	0	0.00	38.15	2	5,876	0.03%
2019/08/19	2	37.80	0	0.00	37.70	2	5,859	0.03%
2019/08/16	0	0.00	3	38.00	38.00	-3	5,877	-0.05%
2019/08/15	3	37.70	4.1	37.82	38.00	-1.1	5,866	-0.02%
2019/08/08	0.1	37.25	0	0.00	37.25	0.1	6,112	0.00%
2019/08/07	1.1	36.89	0	0.00	36.75	1.1	6,151	0.02%
2019/08/06	0.1	37.15	0	0.00	37.10	0.1	6,189	0.00%
2019/08/05	1	37.30	0	0.00	37.50	1	6,166	0.02%
2019/08/02	0	0.00	10	37.20	36.90	-10	6,129	-0.16%
2019/08/01	2.1	37.89	0	0.00	37.55	2.1	6,105	0.03%
2019/07/29	0	0.00	2	38.50	38.45	-2	5,972	-0.03%
2019/07/25	1	39.25	0.6	39.10	39.25	0.4	5,933	0.01%
2019/07/23	3	39.23	80	39.10	39.20	-77	5,811	-1.33%
2019/07/22	0	0.00	37	39.01	39.15	-37	5,756	-0.64%
2019/07/19	35	39.50	6	39.18	39.20	29	5,738	0.51%
2019/07/18	0	0.00	6	39.00	38.70	-6	5,657	-0.11%
2019/07/15	2	38.20	16	38.35	38.45	-14	5,594	-0.25%
2019/07/12	14	38.39	0	0.00	38.40	14	5,641	0.25%
2019/07/10	2	38.20	14	38.40	38.20	-12	5,689	-0.21%
2019/07/09	0	0.00	5	37.75	37.65	-5	5,665	-0.09%
2019/07/08	30	37.65	0	0.00	37.85	30	5,665	0.53%
2019/07/05	14	39.14	0	0.00	39.10	14	5,660	0.25%
2019/07/03	0	0.00	1	39.20	39.05	-1	5,590	-0.02%
2019/07/02	0	0.00	1	39.20	39.30	-1	5,585	-0.02%
2019/07/01	4	38.95	0	0.00	38.70	4	5,522	0.07%
2019/06/27	10	39.05	0	0.00	39.00	10	5,613	0.18%
2019/06/26	0	0.00	3	39.10	38.60	-3	5,617	-0.05%
2019/06/24	0	0.00	1	38.30	38.45	-1	5,790	-0.02%
2019/06/19	0	0.00	1	37.90	38.00	-1	5,696	-0.02%
2019/06/13	0	0.00	1	37.50	37.40	-1	5,727	-0.02%
2019/06/12	0	0.00	1	37.60	37.80	-1	5,712	-0.02%
2019/06/10	1	37.30	1	37.50	37.50	0	5,632	0.00%
2019/06/06	1	37.00	0	0.00	37.20	1	5,621	0.02%
2019/06/05	0	0.00	1	36.75	36.70	-1	5,659	-0.02%
2019/06/04	0	0.00	2	36.63	36.50	-2	5,637	-0.04%
2019/06/03	0	0.00	1	36.20	36.10	-1	5,674	-0.02%
2019/05/31	3	35.88	0	0.00	35.85	3	5,646	0.05%
2019/05/30	0	0.00	2	36.25	36.30	-2	5,629	-0.04%
2019/05/28	0.2	35.75	0	0.00	35.75	0.2	5,732	0.00%
2019/05/27	4	35.53	0	0.00	35.55	4	5,664	0.07%
2019/05/24	0	0.00	1	36.05	35.90	-1	5,695	-0.02%
2019/05/23	2	35.48	1	35.70	35.75	1	5,721	0.02%
2019/05/17	1	35.80	0	0.00	35.75	1	5,575	0.02%
2019/05/16	3	36.05	2	36.18	36.15	1	5,472	0.02%
2019/05/14	1	35.20	5	35.05	35.30	-4	5,496	-0.07%
2019/05/10	0	0.00	1	36.05	36.05	-1	5,562	-0.02%
2019/05/09	1	36.35	0	0.00	36.20	1	5,674	0.02%
2019/05/07	0	0.00	2	36.90	37.05	-2	5,706	-0.04%
2019/05/06	1	36.40	0	0.00	36.45	1	5,712	0.02%
2019/05/03	1	36.60	26	36.70	36.70	-25	5,754	-0.43%
2019/05/02	1	37.10	1	37.35	37.05	0	5,775	0.00%
2019/04/29	0	0.00	6	37.59	37.50	-6	5,751	-0.10%
2019/04/25	2	37.40	40	37.45	37.40	-38	5,816	-0.65%
2019/04/23	11	37.58	4	37.55	37.50	7	5,959	0.12%
2019/04/22	5	37.40	0	0.00	37.60	5	5,930	0.08%
2019/04/19	1	37.40	0	0.00	37.35	1	5,960	0.02%
2019/04/18	29	37.68	0	0.00	37.50	29	5,992	0.48%
2019/04/17	3	37.23	5	37.21	37.80	-2	6,005	-0.03%
2019/04/16	22	36.60	16	36.63	36.85	6	5,927	0.10%
2019/04/15	22	36.79	1	36.80	36.65	21	5,942	0.35%
2019/04/12	0	0.00	1	36.55	36.50	-1	5,936	-0.02%
2019/04/11	11	36.30	2	36.75	36.30	9	5,937	0.15%
2019/04/10	0	0.00	21	36.30	36.50	-21	5,871	-0.36%
2019/04/09	15	36.41	4	36.45	36.60	11	5,857	0.19%
2019/04/08	0	0.00	2	36.58	36.40	-2	5,852	-0.03%
2019/04/03	0	0.00	1	36.35	36.35	-1	5,766	-0.02%
2019/04/02	3	36.12	0	0.00	36.10	3	5,729	0.05%
2019/04/01	6	36.43	4	36.65	36.65	2	5,610	0.04%
2019/03/29	2	37.55	4	37.06	37.55	-2	5,450	-0.04%
2019/03/28	7	36.09	5	36.43	36.85	2	5,351	0.04%
2019/03/27	10	36.84	0	0.00	36.85	10	5,182	0.19%
2019/03/25	2	38.00	0	0.00	38.20	2	5,054	0.04%
2019/03/22	0	38.20	0	0.00	38.25	0	5,056	0.00%
2019/03/21	0	38.10	8	38.05	38.10	-8	5,062	-0.16%
2019/03/20	0	0.00	2	38.48	38.30	-2	5,057	-0.04%
2019/03/14	0	0.00	2	39.10	39.10	-2	5,391	-0.04%
2019/03/12	43	39.16	27	39.07	39.10	16	5,447	0.29%
2019/03/08	0	0.00	1	39.10	38.95	-1	5,485	-0.02%
2019/03/07	0	0.00	1	39.15	38.75	-1	5,569	-0.02%
2019/03/06	10	39.30	21	39.15	39.30	-11	5,570	-0.20%
2019/03/04	0	0.00	2	38.50	38.65	-2	5,485	-0.04%
2019/02/27	0	0.00	5	38.58	38.80	-5	5,392	-0.09%
2019/02/22	0	0.00	1	38.15	38.15	-1	5,211	-0.02%
2019/02/21	0	0.00	1	37.75	37.85	-1	5,213	-0.02%
2019/02/20	0	0.00	4	37.48	37.50	-4	5,183	-0.08%
2019/02/19	0	0.00	1	37.20	37.05	-1	5,140	-0.02%
2019/02/18	1	37.45	4	37.40	37.25	-3	5,128	-0.06%
2019/01/30	0	0.00	2	36.80	36.80	-2	4,869	-0.04%
2019/01/29	0	0.00	3.3	36.50	36.55	-3.3	4,729	-0.07%
2019/01/28	0	0.00	1	36.00	36.15	-1	4,657	-0.02%
2019/01/24	0	0.00	4	36.38	36.25	-4	4,597	-0.09%
2019/01/23	4.3	35.76	8	36.09	36.30	-3.8	4,561	-0.08%
2019/01/22	0	0.00	4	35.45	35.45	-4	4,540	-0.09%
2019/01/18	0.1	35.60	0	0.00	35.60	0.1	4,542	0.00%
2019/01/17	1	35.60	2	35.58	35.65	-1	4,497	-0.02%
2019/01/16	0	0.00	2	35.60	35.55	-2	4,450	-0.04%
2019/01/15	0	0.00	10	35.00	35.10	-10	4,347	-0.23%
2019/01/11	0	0.00	4	34.53	34.55	-4	4,268	-0.09%
2019/01/08	0	0.00	1	34.20	34.20	-1	4,138	-0.02%
2019/01/07	0	0.00	3	33.80	33.90	-3	4,158	-0.07%
2018/12/25	1	31.90	0	0.00	31.90	1	4,417	0.02%
2018/12/19	0	0.00	35	32.55	32.70	-35	4,588	-0.76%
2018/12/18	0	0.00	6	32.66	32.60	-6	4,586	-0.13%
2018/12/14	11	31.29	0	0.00	31.90	11	4,578	0.24%
2018/12/11	4	30.83	0	0.00	30.80	4	4,524	0.09%
2018/12/10	6	32.12	0	0.00	31.90	6	4,321	0.14%
2018/12/06	0	0.00	1	33.05	33.55	-1	4,243	-0.02%
2018/12/04	1	34.10	36	34.13	34.10	-35	4,271	-0.82%
2018/12/03	0	0.00	2	34.10	34.15	-2	4,199	-0.05%
2018/11/30	0	0.00	4	33.30	33.50	-4	4,166	-0.10%
2018/11/28	0	0.00	25	33.16	33.30	-25	4,028	-0.62%
2018/11/26	1	33.55	0	0.00	33.30	1	4,024	0.02%
2018/11/23	5	32.75	0	0.00	32.90	5	4,031	0.12%
2018/11/22	4.7	33.21	0	0.00	33.25	4.7	4,024	0.12%
2018/11/21	0	0.00	2	33.70	33.70	-2	4,046	-0.05%
2018/11/20	0	0.00	4	33.50	33.65	-4	4,013	-0.10%
2018/11/19	0	0.00	12	33.24	33.35	-12	3,978	-0.30%
2018/11/13	10	32.30	0	0.00	32.50	10	4,092	0.24%
2018/11/12	0	0.00	5	31.92	32.25	-5	4,107	-0.12%
2018/11/08	2	32.30	5	32.34	32.30	-3	4,200	-0.07%
2018/11/07	0	0.00	11	31.80	32.20	-11	4,169	-0.26%
2018/11/02	0	0.00	1	31.30	31.70	-1	4,174	-0.02%
2018/11/01	0	0.00	1	31.00	30.90	-1	4,192	-0.02%
2018/10/31	0	0.00	19	30.50	31.35	-19	4,224	-0.45%
2018/10/30	7	30.50	133	30.21	30.40	-126	4,191	-3.01%	大賣/鉅額交易
2018/10/29	179	30.30	0	0.00	30.40	179	4,154	4.31%	大買/鉅額交易
2018/10/19	0	0.00	1	29.60	29.70	-1	4,527	-0.02%
2018/10/17	2	29.40	0	0.00	29.10	2	4,562	0.04%
2018/10/15	0	0.00	1	29.45	29.05	-1	4,573	-0.02%
2018/10/11	13	29.68	39	29.25	29.20	-26	4,673	-0.56%
2018/10/09	17	31.57	0	0.00	31.70	17	4,584	0.37%
2018/10/04	4	31.80	0	0.00	31.90	4	4,581	0.09%
2018/10/02	3	32.00	0	0.00	32.00	3	4,533	0.07%
2018/09/26	10	32.10	0	0.00	32.10	10	4,688	0.21%
2018/09/20	0	0.00	2	32.15	32.10	-2	4,752	-0.04%
2018/09/14	5	31.62	3	31.65	31.65	2	4,949	0.04%
2018/09/13	4	31.38	5	31.37	31.40	-1	4,983	-0.02%
2018/09/10	15	32.05	0	0.00	31.35	15	5,473	0.27%
2018/09/07	11	32.70	40	32.30	32.30	-29	5,560	-0.52%
2018/09/05	8	33.12	0	0.00	32.75	8	5,587	0.14%
2018/09/03	4	33.48	0	0.00	33.45	4	5,620	0.07%
2018/08/31	0	0.00	3	33.80	33.85	-3	5,646	-0.05%
2018/08/24	3	33.30	0	0.00	33.30	3	5,958	0.05%
2018/08/22	2	33.90	3	34.05	33.95	-1	6,121	-0.02%
2018/08/20	0	0.00	3	32.95	33.05	-3	6,031	-0.05%
2018/08/17	2	32.45	0	0.00	32.30	2	6,056	0.03%
2018/08/16	10	32.55	0	0.00	32.50	10	6,048	0.17%
2018/08/13	0	0.00	42	33.18	33.20	-42	6,086	-0.69%
2018/08/09	3	33.60	0	0.00	33.35	3	6,460	0.05%
2018/08/01	31	33.88	0	0.00	33.95	31	6,413	0.48%
2018/07/31	58	34.05	0	0.00	33.65	58	6,379	0.91%
2018/07/30	14	33.91	0	0.00	33.95	14	6,189	0.23%
2018/07/27	0	0.00	10	34.70	34.95	-10	6,061	-0.16%
2018/07/25	0	0.00	3	34.45	34.75	-3	6,009	-0.05%
2018/07/24	39	33.95	0	0.00	34.30	39	5,948	0.66%
2018/07/23	0	0.00	0.6	33.95	33.95	-0.6	5,927	-0.01%
2018/07/18	0	0.00	2	34.03	34.25	-2	5,979	-0.03%
2018/07/17	12	33.40	0	0.00	33.35	12	5,897	0.20%
2018/07/11	0	0.00	1	33.35	33.45	-1	6,201	-0.02%
2018/07/10	0	0.00	4	33.83	33.90	-4	6,258	-0.06%
2018/07/06	1	33.50	0	0.00	33.05	1	6,340	0.02%
2018/07/05	0	0.00	1	35.65	35.50	-1	6,280	-0.02%
2018/07/03	1	35.20	0	0.00	34.90	1	6,377	0.02%
2018/07/02	5	35.27	0	0.00	35.15	5	6,350	0.08%
2018/06/29	1	34.70	2	35.08	35.40	-1	6,296	-0.02%
2018/06/28	2	34.55	0	0.00	34.50	2	6,222	0.03%
2018/06/27	9	34.66	2	34.80	34.55	7	6,175	0.11%
2018/06/26	1	35.15	0	0.00	34.90	1	6,038	0.02%
2018/06/25	0	0.00	0.1	35.50	35.15	-0.1	5,990	0.00%
2018/06/22	2	35.30	0	0.00	35.35	2	5,948	0.03%
2018/06/21	0	0.00	2	35.95	35.80	-2	5,891	-0.03%
2018/06/20	11	35.50	0	0.00	35.45	11	5,863	0.19%
2018/06/19	1	36.15	0	0.00	36.15	1	5,434	0.02%
2018/06/15	2	36.40	0	0.00	36.40	2	5,329	0.04%
2018/06/13	0	0.00	1	37.20	37.20	-1	5,174	-0.02%
2018/06/08	3	37.50	0	0.00	37.65	3	5,287	0.06%
2018/06/07	0	0.00	12	37.30	37.65	-12	5,321	-0.23%
2018/06/06	11	37.51	2	37.10	37.40	9	5,346	0.17%
2018/06/04	12	36.49	0	0.00	36.50	12	5,114	0.23%
2018/06/01	1	36.40	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	3	36.22	0	0.00	36.10	3	5,078	0.06%
2018/05/28	22	36.50	0	0.00	36.55	22	5,095	0.43%
2018/05/24	10	36.45	0	0.00	36.50	10	5,134	0.19%
2018/05/18	0	0.00	0	36.75	36.30	0	5,175	0.00%
2018/05/17	20	37.10	0	0.00	37.00	20	4,880	0.41%
2018/05/07	0	0.00	10	36.95	36.90	-10	5,238	-0.19%
2018/05/04	2	37.10	0	0.00	37.00	2	5,271	0.04%
2018/05/03	1	37.35	0	0.00	37.30	1	5,319	0.02%
2018/05/02	0	0.00	1	37.50	37.65	-1	5,394	-0.02%
2018/04/30	0	0.00	2	36.75	37.15	-2	5,451	-0.04%
2018/04/27	0	0.00	3	36.70	36.70	-3	5,523	-0.05%
2018/04/26	12	36.88	12	36.83	37.20	0	5,596	0.00%
2018/04/25	1	36.40	0	0.00	36.50	1	5,540	0.02%
2018/04/24	2	36.45	0	0.00	36.50	2	5,568	0.04%
2018/04/23	1	36.65	0	0.00	36.60	1	5,576	0.02%
2018/04/20	8	37.03	0	0.00	37.00	8	5,556	0.14%
2018/04/19	2	37.20	0	0.00	37.40	2	5,440	0.04%
2018/04/18	7	37.44	1	37.95	37.10	6	5,386	0.11%
2018/04/17	1	38.20	0	0.00	38.15	1	5,241	0.02%
2018/04/16	3	38.80	13	38.94	39.00	-10	5,098	-0.20%
2018/04/13	0	0.00	6	39.08	39.00	-6	5,062	-0.12%
2018/04/12	0	0.00	10	38.55	38.70	-10	5,028	-0.20%
2018/04/10	1	38.00	0	0.00	38.10	1	4,979	0.02%
2018/04/09	1	38.25	0	0.00	38.35	1	4,814	0.02%
2018/04/03	1	38.30	5	38.50	38.65	-4	4,790	-0.08%
2018/03/29	0	0.00	1	38.60	38.70	-1	4,773	-0.02%
2018/03/28	1	38.40	13	38.44	38.50	-12	4,730	-0.25%
2018/03/27	1	38.35	0	0.00	38.40	1	4,735	0.02%
2018/03/26	2	37.75	0	0.00	38.20	2	4,740	0.04%
2018/03/23	1	37.60	1	37.90	37.95	0	4,797	0.00%
2018/03/22	1	37.95	0	0.00	38.10	1	4,836	0.02%
2018/03/21	1	38.25	0	0.00	38.15	1	4,847	0.02%
2018/03/20	0	0.00	5	37.99	38.05	-5	4,893	-0.10%
2018/03/19	2	38.05	12	38.05	38.05	-10	4,907	-0.20%
2018/03/15	3	36.90	0	0.00	36.85	3	4,702	0.06%
2018/03/14	12	37.40	1	37.35	37.30	11	4,695	0.23%
2018/03/13	5	37.35	1	37.35	37.45	4	4,675	0.09%
2018/03/09	2	36.70	3	36.70	36.80	-1	4,596	-0.02%
2018/03/08	0	0.00	10	36.60	36.35	-10	4,601	-0.22%
2018/03/05	0	0.00	2	36.60	36.75	-2	4,673	-0.04%
2018/03/02	5	36.73	0	0.00	36.80	5	4,679	0.11%
2018/03/01	10	37.25	0	0.00	37.15	10	4,619	0.22%
2018/02/23	3	36.93	0	0.00	37.00	3	4,483	0.07%
2018/02/22	1	36.70	0	0.00	37.00	1	4,496	0.02%
2018/02/12	1	36.85	10	36.80	36.80	-9	4,417	-0.20%
2018/02/06	0	0.00	0.1	36.80	36.60	-0.1	4,413	0.00%
2018/02/02	4	38.75	0	0.00	38.65	4	4,267	0.09%
2018/02/01	0.1	39.15	10	39.30	39.20	-9.9	4,249	-0.23%
2018/01/31	10	38.90	0	0.00	39.20	10	4,213	0.24%
2018/01/30	1	38.90	1	38.95	38.85	0	4,162	0.00%
2018/01/25	0	0.00	20	39.70	39.65	-20	4,068	-0.49%
2018/01/24	0	0.00	1	39.20	39.45	-1	3,984	-0.03%
2018/01/23	10	38.95	2	39.00	39.00	8	3,925	0.20%
2018/01/22	1	39.40	0	0.00	38.95	1	3,841	0.03%
2018/01/19	0	0.00	1	38.80	38.65	-1	3,758	-0.03%
2018/01/17	1	38.80	1	38.95	39.00	0	3,737	0.00%
2018/01/16	0	0.00	3	38.30	38.65	-3	3,710	-0.08%
2018/01/15	0	0.00	1	38.40	38.15	-1	3,691	-0.03%
2018/01/12	16	38.10	2	38.20	38.20	14	3,755	0.37%
2018/01/11	2	38.15	0	0.00	38.25	2	3,757	0.05%
2018/01/09	6	38.08	0	0.00	38.30	6	3,779	0.16%
2018/01/08	1	38.00	0	0.00	38.30	1	3,779	0.03%
2018/01/05	7	37.94	2	38.10	38.10	5	3,745	0.13%
2018/01/04	1	37.85	0	0.00	37.95	1	3,749	0.03%
2018/01/02	7	38.15	0	0.00	38.20	7	3,800	0.18%