寶成 (9904)-玉山-台南券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
38.20
漲跌
▲0.55
漲幅
+1.46%
成交量
17,447張
產業
上市運動休閒
1072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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/28	0	0.00	16	38.26	38.20	-16	16,310	-0.10%
2024/05/27	7	37.04	1	37.65	37.65	6	16,215	0.04%
2024/05/24	9	37.27	0	0.00	37.05	9	16,202	0.06%
2024/05/23	10.1	37.75	33	37.58	37.60	-22.9	16,039	-0.14%
2024/05/22	6	38.32	11.2	38.25	38.20	-5.2	15,838	-0.03%
2024/05/21	9	37.61	14	37.56	38.05	-5	15,606	-0.03%
2024/05/20	16.4	36.37	3.9	36.33	36.35	12.5	15,207	0.08%
2024/05/17	6.1	37.67	12.1	37.94	37.60	-6	14,798	-0.04%
2024/05/16	42	39.32	22.5	38.87	38.95	19.5	14,583	0.13%
2024/05/15	0.1	38.65	2.3	39.28	38.40	-2.3	14,144	-0.02%
2024/05/14	24	38.58	14.1	38.66	38.30	9.9	13,991	0.07%
2024/05/13	2.1	36.81	0	0.00	37.25	2.1	13,485	0.02%
2024/05/10	2.1	36.94	3	37.00	37.20	-0.9	13,310	-0.01%
2024/05/09	1.5	37.03	0.6	36.89	36.50	0.9	13,162	0.01%
2024/05/08	3.1	36.37	4	36.31	36.60	-1	13,074	-0.01%
2024/05/07	11	35.73	13	35.85	36.20	-2	13,028	-0.02%
2024/05/06	5.1	35.09	19.4	35.03	35.20	-14.3	12,855	-0.11%
2024/05/03	1.1	36.06	2	36.15	35.90	-0.9	12,640	-0.01%
2024/05/02	0.1	36.15	2	36.20	36.10	-1.9	12,608	-0.02%
2024/04/30	2.1	36.03	2	36.20	36.15	0.1	12,567	0.00%
2024/04/29	0.1	36.10	2	36.33	36.30	-1.9	12,444	-0.02%
2024/04/26	1	35.90	6	36.01	36.05	-5	12,280	-0.04%
2024/04/25	10.1	35.56	0	0.00	35.60	10.1	12,051	0.08%
2024/04/24	12.1	35.89	1	36.00	36.10	11.1	12,029	0.09%
2024/04/23	0.1	35.30	0	0.00	36.00	0.1	11,956	0.00%
2024/04/22	1.4	35.08	13	35.16	35.30	-11.6	11,847	-0.10%
2024/04/19	5.4	35.14	0	0.00	35.30	5.4	11,714	0.05%
2024/04/18	1.2	35.43	2.1	35.23	35.60	-0.9	11,459	-0.01%
2024/04/17	1.3	34.33	2.2	34.27	34.50	-0.9	11,145	-0.01%
2024/04/16	2.2	34.42	17.7	34.91	34.00	-15.5	11,024	-0.14%
2024/04/15	0	0.00	9.1	36.12	36.20	-9.1	10,744	-0.08%
2024/04/12	1.2	35.31	3	35.33	35.35	-1.8	10,653	-0.02%
2024/04/10	11.2	35.90	18	35.99	35.80	-6.8	10,519	-0.06%
2024/04/09	33	36.08	35	35.99	36.10	-2	10,466	-0.02%
2024/04/08	0	0.00	12	35.41	35.60	-12	10,341	-0.12%
2024/04/03	6.1	35.11	33	35.11	35.05	-26.9	10,183	-0.26%
2024/04/02	3.1	36.05	0	35.95	36.15	3.1	10,038	0.03%
2024/04/01	2.5	35.59	41	35.71	35.80	-38.5	9,940	-0.39%
2024/03/29	5	36.15	1.1	35.73	36.15	3.9	9,836	0.04%
2024/03/28	8	36.18	7	36.30	36.25	1	9,328	0.01%
2024/03/27	10	35.48	6.1	35.64	36.00	4	9,118	0.04%
2024/03/26	7	34.81	6.6	34.88	34.85	0.4	8,966	0.00%
2024/03/25	8	34.73	3	34.73	34.85	5	8,951	0.06%
2024/03/22	0	0.00	3	34.77	35.10	-3	8,983	-0.03%
2024/03/21	5.1	34.90	31	34.86	35.30	-25.9	8,976	-0.29%
2024/03/20	1.3	33.72	5.2	34.07	33.90	-3.9	8,644	-0.05%
2024/03/19	2	33.35	21	33.31	33.45	-19	8,445	-0.22%
2024/03/18	0	0.00	27.6	33.65	33.80	-27.6	8,308	-0.33%
2024/03/15	0	0.00	8	33.03	33.05	-8	8,052	-0.10%
2024/03/14	8	32.46	5	32.68	33.20	3	7,435	0.04%
2024/03/13	9	32.01	7.4	32.05	32.20	1.6	7,119	0.02%
2024/03/12	2.2	31.81	63.5	31.83	31.95	-61.3	6,891	-0.89%
2024/03/11	53.1	31.09	2.1	30.84	31.15	51	6,621	0.77%
2024/03/07	3	30.42	0	0.00	30.45	3	6,447	0.05%
2024/03/06	5	30.50	0	0.00	30.30	5	6,391	0.08%
2024/03/05	1.1	30.65	0	0.00	30.60	1.1	6,451	0.02%
2024/03/04	1.1	30.49	2	30.43	30.65	-0.9	6,346	-0.01%
2024/03/01	20	30.25	2	30.58	30.60	18	6,357	0.28%
2024/02/29	2	30.05	12	30.35	30.50	-10	6,296	-0.16%
2024/02/27	6	30.15	0	0.00	30.00	6	6,155	0.10%
2024/02/26	22	30.09	0	0.00	30.10	22	6,106	0.36%
2024/02/23	1	30.10	2	30.10	30.05	-1	6,074	-0.02%
2024/02/22	23	30.36	0	0.00	30.15	23	6,115	0.38%
2024/02/21	0	0.00	2	30.30	30.20	-2	6,090	-0.03%
2024/02/20	0.3	30.50	1	30.25	30.20	-0.7	6,106	-0.01%
2024/02/19	1.1	30.40	1.1	30.32	30.35	0	6,135	0.00%
2024/02/16	3	30.53	0	0.00	30.45	3	6,273	0.05%
2024/02/15	4.1	30.51	0	0.00	30.50	4.1	6,231	0.07%
2024/02/05	6	31.34	0	0.00	31.15	6	6,154	0.10%
2024/02/02	0	0.00	3	31.40	31.70	-3	6,109	-0.05%
2024/01/31	0	0.00	6	31.55	31.60	-6	6,084	-0.10%
2024/01/30	0	0.00	3	31.77	31.65	-3	6,058	-0.05%
2024/01/29	0	0.00	14	31.26	31.35	-14	5,976	-0.23%
2024/01/26	0	0.00	1	31.20	31.20	-1	6,009	-0.02%
2024/01/23	3	30.30	1	30.50	30.55	2	5,948	0.03%
2024/01/22	0.4	30.25	0	0.00	30.05	0.4	5,949	0.01%
2024/01/19	0	0.00	1	30.00	30.30	-1	5,929	-0.02%
2024/01/17	1	30.35	0.1	30.25	30.20	0.9	5,931	0.02%
2024/01/16	0.1	30.55	0	0.00	30.60	0.1	5,789	0.00%
2024/01/15	0	0.00	3	30.95	30.85	-3	5,693	-0.05%
2024/01/12	0	0.00	1	31.00	31.00	-1	5,743	-0.02%
2024/01/10	0.1	31.00	0.1	31.00	30.95	0	5,893	0.00%
2024/01/08	0	0.00	2	31.15	31.20	-2	5,918	-0.03%
2024/01/05	0.1	30.96	1	31.05	30.90	-0.9	5,938	-0.01%
2024/01/04	1	31.05	2	31.05	31.00	-1	6,000	-0.02%
2024/01/03	2	31.05	3	31.13	31.05	-1	6,099	-0.02%
2023/12/29	6	30.94	0	0.00	30.90	6	6,055	0.10%
2023/12/28	3	31.02	0	0.00	31.10	3	6,088	0.05%
2023/12/27	0	0.00	2.1	30.95	31.00	-2.1	6,115	-0.03%
2023/12/26	0	0.00	0.1	31.00	30.85	-0.1	6,081	0.00%
2023/12/25	0	0.00	6.2	30.95	30.95	-6.2	6,192	-0.10%
2023/12/22	11	31.68	0	0.00	31.45	11	6,208	0.18%
2023/12/21	0	0.00	0.1	31.75	31.75	-0.1	6,136	0.00%
2023/12/20	0.4	31.89	1	31.90	31.85	-0.6	6,134	-0.01%
2023/12/19	6	31.90	23	31.95	31.90	-17	5,963	-0.29%
2023/12/18	0	0.00	66	31.67	31.65	-66	5,862	-1.13%
2023/12/15	0.9	30.90	0	0.00	30.90	0.9	5,697	0.02%
2023/12/14	2	31.13	3	31.00	31.15	-1	5,619	-0.02%
2023/12/13	0	0.00	4.1	30.90	30.80	-4.1	5,565	-0.07%
2023/12/12	0	0.00	2	31.10	31.00	-2	5,676	-0.04%
2023/12/11	7	31.15	0	0.00	31.20	7	5,667	0.12%
2023/12/08	1.1	31.00	0.2	31.05	31.10	1	5,675	0.02%
2023/12/07	5	30.99	6	31.15	30.95	-1	5,673	-0.02%
2023/12/06	2	31.05	0	0.00	31.05	2	5,668	0.04%
2023/12/05	11	30.80	0.1	31.00	31.10	10.9	5,662	0.19%
2023/12/04	0.1	31.00	6	31.12	31.05	-5.9	5,650	-0.10%
2023/12/01	1	30.85	15	30.75	30.80	-14	5,636	-0.25%
2023/11/28	0	0.00	1.6	31.06	31.00	-1.6	5,545	-0.03%
2023/11/24	1	30.60	0	0.00	30.60	1	5,574	0.02%
2023/11/23	0	0.00	7	30.77	30.80	-7	5,573	-0.13%
2023/11/22	2	30.43	0	0.00	30.40	2	5,529	0.04%
2023/11/21	0	30.45	11.1	30.54	30.65	-11	5,531	-0.20%
2023/11/20	2.2	30.26	0	0.00	30.15	2.2	5,421	0.04%
2023/11/17	3	30.70	0	0.00	30.80	3	5,362	0.06%
2023/11/16	0.1	30.65	103	30.67	30.70	-102.9	5,286	-1.95%	大賣/鉅額交易
2023/11/15	0	0.00	15.5	30.31	30.20	-15.5	5,188	-0.30%
2023/11/13	13	29.33	4	29.15	29.10	9	4,997	0.18%
2023/11/09	0	0.00	3	29.65	29.60	-3	5,003	-0.06%
2023/11/08	1	29.65	0	0.00	29.70	1	5,016	0.02%
2023/11/07	1.1	29.51	0	0.00	29.65	1.1	5,011	0.02%
2023/11/06	0.3	29.57	0	0.00	29.55	0.3	5,004	0.01%
2023/11/03	5.3	29.50	0	0.00	29.60	5.3	4,985	0.11%
2023/11/02	0.1	29.05	0	0.00	29.35	0.1	4,943	0.00%
2023/11/01	1	28.90	0	0.00	28.90	1	4,894	0.02%
2023/10/31	1.3	28.90	0	29.10	28.85	1.3	4,898	0.03%
2023/10/30	0.2	29.05	0	0.00	28.95	0.2	4,910	0.00%
2023/10/26	0	0.00	0.1	29.34	29.35	-0.1	4,896	0.00%
2023/10/20	0.2	29.00	0	0.00	29.15	0.2	4,873	0.00%
2023/10/19	0	0.00	105	29.20	29.35	-105	4,930	-2.13%	大賣/鉅額交易
2023/10/18	0	0.00	102	29.10	29.25	-102	4,978	-2.05%	大賣/鉅額交易
2023/10/17	2.1	28.76	0	0.00	28.65	2.1	4,932	0.04%
2023/10/13	3.1	28.82	3	28.90	28.75	0.1	5,137	0.00%
2023/10/12	3	29.03	0	0.00	29.05	3	5,054	0.06%
2023/10/11	0	0.00	4	29.21	29.25	-4	5,003	-0.08%
2023/10/05	4	28.66	0	0.00	28.55	4	4,977	0.08%
2023/10/04	3	28.53	3	28.50	28.55	0	4,994	0.00%
2023/10/03	7.1	28.80	0	0.00	28.75	7.1	5,005	0.14%
2023/10/02	1	28.95	0	0.00	28.95	1	4,987	0.02%
2023/09/28	5.5	28.81	0	0.00	28.65	5.5	5,142	0.11%
2023/09/27	17.1	28.93	0	0.00	28.90	17.1	5,025	0.34%
2023/09/26	3.8	29.41	1	29.35	29.40	2.8	4,946	0.06%
2023/09/25	2.3	29.49	5	29.72	29.75	-2.7	4,878	-0.06%
2023/09/21	2	28.90	1	28.90	28.80	1	4,833	0.02%
2023/09/20	1.2	29.20	0	0.00	29.05	1.2	4,746	0.03%
2023/09/19	0.1	29.20	0	29.20	29.20	0	4,708	0.00%
2023/09/18	1.1	29.30	0	0.00	29.20	1.1	4,714	0.02%
2023/09/12	1	29.35	1	29.20	29.20	0	4,716	0.00%
2023/09/11	1	29.15	0	0.00	29.00	1	4,737	0.02%
2023/09/08	2	28.95	13	28.93	28.90	-11	4,753	-0.23%
2023/09/07	10.1	28.94	0	0.00	28.80	10.1	4,769	0.21%
2023/09/06	14.1	28.96	0	29.15	28.90	14.1	4,720	0.30%
2023/09/05	14.2	29.16	0	0.00	29.00	14.2	4,699	0.30%
2023/09/04	2	29.38	1	29.35	29.25	1	4,691	0.02%
2023/09/01	4	29.38	5	29.42	29.40	-1	4,705	-0.02%
2023/08/31	1.1	29.01	0	0.00	28.60	1.1	4,675	0.02%
2023/08/30	0	0.00	1	29.10	29.20	-1	4,574	-0.02%
2023/08/29	2.1	28.98	0	0.00	28.90	2.1	4,583	0.05%
2023/08/25	2.1	28.78	10	28.80	28.70	-7.9	4,849	-0.16%
2023/08/24	1	28.90	0	0.00	28.80	1	4,836	0.02%
2023/08/23	4.1	28.99	0	0.00	28.95	4.1	4,822	0.09%
2023/08/22	2	29.15	2	29.15	29.15	0	4,786	0.00%
2023/08/21	0.1	29.25	2	29.05	29.05	-1.9	4,820	-0.04%
2023/08/18	7.3	29.49	1	29.55	29.35	6.3	4,803	0.13%
2023/08/17	4.3	29.84	0	0.00	29.85	4.3	4,771	0.09%
2023/08/16	2.2	30.16	0	0.00	30.00	2.2	4,852	0.04%
2023/08/15	1	30.50	1	30.80	30.45	0	4,855	0.00%
2023/08/14	2	30.50	2	30.65	30.50	0	4,884	0.00%
2023/08/07	2	31.10	0.3	31.16	31.10	1.7	4,966	0.03%
2023/08/04	7.1	30.95	0	0.00	30.95	7.1	4,991	0.14%
2023/08/02	2.1	30.73	0	0.00	30.70	2.1	5,022	0.04%
2023/08/01	0.1	31.35	0	0.00	31.40	0.1	4,978	0.00%
2023/07/31	0.3	31.25	16	31.11	31.25	-15.7	4,979	-0.32%
2023/07/27	0.2	31.25	0	0.00	31.25	0.2	5,013	0.00%
2023/07/24	5	30.90	0	0.00	31.00	5	5,205	0.10%
2023/07/21	6	30.85	0	0.00	30.80	6	5,234	0.11%
2023/07/20	0	0.00	2	30.85	30.85	-2	5,274	-0.04%
2023/07/19	15	30.70	0	0.00	30.60	15	5,304	0.28%
2023/07/18	1	30.21	4	30.15	30.55	-3	5,260	-0.06%
2023/07/17	0	0.00	0.3	30.40	30.25	-0.3	5,202	-0.01%
2023/07/14	1	30.25	0	0.00	30.15	1	5,281	0.02%
2023/07/13	4	29.95	0	0.00	29.80	4	5,279	0.08%
2023/07/12	15	29.98	5	29.85	29.85	10	5,285	0.19%
2023/07/11	1.3	31.02	100	31.10	31.10	-98.7	5,243	-1.88%
2023/07/10	2	31.00	118	31.00	30.85	-116	5,269	-2.20%	大賣/鉅額交易
2023/07/07	3	31.10	0	0.00	30.95	3	5,304	0.06%
2023/07/06	11.2	31.02	0	0.00	30.80	11.2	5,373	0.21%
2023/07/05	4	31.50	15	31.65	31.40	-11	5,212	-0.21%
2023/07/04	9	31.46	8	31.60	31.45	1	5,174	0.02%
2023/07/03	0	0.00	59	31.76	31.65	-59	5,231	-1.13%
2023/06/30	2	31.73	0	0.00	31.50	2	5,263	0.04%
2023/06/29	1	31.75	0	0.00	31.70	1	5,223	0.02%
2023/06/28	0	0.00	50.5	31.95	32.00	-50.5	5,236	-0.96%
2023/06/27	5	31.85	0	0.00	31.70	5	5,282	0.09%
2023/06/26	0	0.00	210	31.95	31.95	-210	5,327	-3.94%	大賣/鉅額交易
2023/06/21	0	0.00	70	31.89	31.80	-70	5,388	-1.30%
2023/06/20	0	0.00	0.5	31.80	31.75	-0.5	5,460	-0.01%
2023/06/19	0.1	32.05	0	0.00	31.80	0.1	5,477	0.00%
2023/06/16	0	0.00	42	32.12	32.15	-42	5,484	-0.77%
2023/06/15	0	0.00	1	32.05	32.00	-1	5,422	-0.02%
2023/06/14	3	32.03	0	0.00	32.10	3	5,756	0.05%
2023/06/08	0	0.00	90	32.30	32.25	-90	6,017	-1.50%
2023/06/07	1	32.15	0	0.00	32.15	1	6,064	0.02%
2023/06/06	0	0.00	1	32.50	32.25	-1	6,118	-0.02%
2023/06/02	0	0.00	30.3	32.30	32.15	-30.3	6,128	-0.49%
2023/06/01	0	0.00	3	32.02	32.20	-3	6,125	-0.05%
2023/05/31	4	31.89	40	32.38	31.65	-36	6,136	-0.59%
2023/05/30	0	0.00	81	32.25	32.15	-81	5,924	-1.37%
2023/05/29	1	32.05	0	0.00	32.05	1	5,975	0.02%
2023/05/25	1	32.00	2	32.05	32.00	-1	6,096	-0.02%
2023/05/23	1	32.60	0	0.00	32.30	1	6,206	0.02%
2023/05/22	0	0.00	3	32.55	32.65	-3	6,179	-0.05%
2023/05/19	0	0.00	6	31.94	32.00	-6	6,096	-0.10%
2023/05/18	1	31.75	0	0.00	31.85	1	6,235	0.02%
2023/05/17	0	0.00	20	31.65	31.70	-20	6,307	-0.32%
2023/05/16	0.1	31.25	0	0.00	31.25	0.1	6,391	0.00%
2023/05/15	1	31.35	0	0.00	31.40	1	6,419	0.02%
2023/05/11	0.1	31.35	10	31.35	31.15	-10	6,461	-0.15%
2023/05/10	0.1	31.40	0	0.00	31.35	0.1	6,478	0.00%
2023/05/08	0.1	31.90	1	31.85	32.00	-0.9	6,505	-0.01%
2023/05/02	2.2	31.31	0	0.00	31.55	2.2	7,035	0.03%
2023/04/27	0	0.00	20	32.25	31.90	-20	7,269	-0.28%
2023/04/26	0	0.00	91	31.84	31.90	-91	7,142	-1.27%
2023/04/25	1	31.60	0	0.00	31.50	1	7,094	0.01%
2023/04/24	0	0.00	59	31.97	31.75	-59	7,035	-0.84%
2023/04/21	0	0.00	3	31.48	31.40	-3	6,965	-0.04%
2023/04/20	1	31.20	0	0.00	31.10	1	6,905	0.01%
2023/04/19	1.1	31.53	0	0.00	31.65	1.1	6,911	0.02%
2023/04/18	2	31.85	32	32.05	31.85	-30	6,862	-0.44%
2023/04/17	0	0.00	0.6	32.01	31.80	-0.6	6,870	-0.01%
2023/04/14	0	0.00	2	32.08	32.05	-2	6,925	-0.03%
2023/04/13	1	32.00	2	32.03	31.90	-1	6,964	-0.01%
2023/04/12	1	31.95	6	31.93	32.15	-5	7,040	-0.07%
2023/04/11	3.6	31.53	0	0.00	31.55	3.6	7,057	0.05%
2023/04/07	10	30.90	0	0.00	31.05	10	7,014	0.14%
2023/04/06	0.1	31.00	0	0.00	30.80	0.1	7,041	0.00%
2023/03/31	2	31.30	0	0.00	31.20	2	7,045	0.03%
2023/03/30	0	0.00	10	31.25	31.40	-10	7,202	-0.14%
2023/03/29	0	0.00	6.3	31.26	31.25	-6.3	7,308	-0.09%
2023/03/28	4	30.94	0	0.00	30.80	4	7,399	0.05%
2023/03/24	21.1	30.81	0	0.00	30.70	21.1	7,596	0.28%
2023/03/23	1.7	30.75	1	30.85	30.85	0.7	7,590	0.01%
2023/03/22	2	30.90	0	0.00	30.90	2	7,621	0.03%
2023/03/21	1.1	31.15	0	0.00	30.95	1.1	7,691	0.01%
2023/03/20	0	0.00	1	31.10	31.15	-1	7,700	-0.01%
2023/03/17	2.1	30.83	0	0.00	30.90	2.1	7,780	0.03%
2023/03/16	3.1	31.97	30	32.22	32.00	-27	7,659	-0.35%
2023/03/15	2	32.10	90	32.17	32.10	-88	7,697	-1.14%
2023/03/14	3	32.60	0	0.00	32.40	3	7,617	0.04%
2023/03/10	0	0.00	2	33.30	33.20	-2	7,638	-0.03%
2023/03/09	5	33.55	0	0.00	33.50	5	7,771	0.06%
2023/03/08	2	34.10	3	33.90	34.05	-1	7,851	-0.01%
2023/03/07	0	0.00	22	34.15	34.20	-22	7,917	-0.28%
2023/03/06	0	0.00	1	34.05	34.00	-1	7,994	-0.01%
2023/03/03	5	34.05	8	34.03	33.95	-3	8,029	-0.04%
2023/03/02	1	33.50	8	33.70	33.80	-7	8,226	-0.09%
2023/03/01	5	33.50	0	33.80	33.45	5	8,241	0.06%
2023/02/24	0	0.00	80	33.58	33.60	-80	8,245	-0.97%
2023/02/23	0	33.75	1	33.60	33.45	-1	8,257	-0.01%
2023/02/21	0	0.00	28	33.41	33.60	-28	8,485	-0.33%
2023/02/20	0	0.00	0	34.25	34.00	0	8,682	0.00%
2023/02/17	1	34.40	0	34.25	34.30	1	9,622	0.01%
2023/02/16	0	34.55	3	34.58	34.65	-3	10,137	-0.03%
2023/02/15	6	34.55	10	34.31	34.15	-4	10,058	-0.04%
2023/02/14	0	34.05	0.6	34.20	34.45	-0.6	9,966	-0.01%
2023/02/13	6.5	33.52	3	33.45	33.60	3.5	9,877	0.04%
2023/02/10	0.1	33.25	0	0.00	33.20	0.1	9,839	0.00%
2023/02/09	1	33.45	0	0.00	33.45	1	9,850	0.01%
2023/02/08	0	0.00	7	33.56	33.65	-7	9,816	-0.07%
2023/02/07	3	33.33	0	33.40	33.30	3	9,814	0.03%
2023/02/06	1.1	33.65	1	33.70	33.60	0.1	9,740	0.00%
2023/02/03	0	33.85	1	33.60	33.95	-1	9,773	-0.01%
2023/02/02	2	33.60	3	33.55	33.60	-1	9,742	-0.01%
2023/02/01	1.1	33.95	1	33.91	33.85	0.1	9,620	0.00%
2023/01/31	0	34.80	2	34.55	34.30	-2	9,490	-0.02%
2023/01/30	6	34.23	2	34.23	34.25	4	9,289	0.04%
2023/01/17	0	0.00	4	34.20	34.30	-4	9,088	-0.04%
2023/01/16	0	0.00	2	34.00	33.90	-2	9,036	-0.02%
2023/01/13	0.1	34.21	0	0.00	34.15	0.1	9,061	0.00%
2023/01/11	0.8	33.95	5	34.02	33.85	-4.2	9,243	-0.05%
2023/01/10	0	0.00	50.1	34.15	34.25	-50.1	9,240	-0.54%
2023/01/09	0.3	33.90	3	33.97	34.10	-2.7	9,203	-0.03%
2023/01/06	0.5	33.75	0	0.00	33.65	0.5	9,169	0.01%
2023/01/05	12	33.58	1.2	33.53	33.50	10.8	9,193	0.12%
2023/01/04	0	0.00	3	34.00	33.95	-3	9,191	-0.03%
2023/01/03	2	33.50	4.1	33.55	33.50	-2.1	9,182	-0.02%
2022/12/30	1.1	33.86	2	34.26	34.20	-1	9,130	-0.01%
2022/12/29	4	33.90	1.1	33.33	33.90	2.9	9,007	0.03%
2022/12/28	0	33.80	0	0.00	33.80	0	8,966	0.00%
2022/12/27	0	33.90	1	34.00	33.90	-1	8,975	-0.01%
2022/12/26	0	0.00	2.7	33.67	33.70	-2.7	8,991	-0.03%
2022/12/23	0.1	33.60	3	34.04	34.05	-2.9	9,116	-0.03%
2022/12/22	2	34.00	52.2	33.92	33.90	-50.2	9,247	-0.54%
2022/12/21	2	33.35	8	33.41	33.40	-6	9,109	-0.07%
2022/12/20	1	32.80	72.2	33.41	32.90	-71.2	9,028	-0.79%
2022/12/19	9	32.83	10	33.31	33.30	-1	8,954	-0.01%
2022/12/16	5	32.73	0.9	32.80	32.75	4.1	8,856	0.05%
2022/12/15	0	0.00	3	33.22	33.30	-3	8,812	-0.03%
2022/12/14	0.1	32.90	2	32.98	33.00	-2	8,796	-0.02%
2022/12/13	0	0.00	5.1	32.64	32.40	-5.1	8,773	-0.06%
2022/12/12	0	0.00	1	32.75	32.90	-1	8,656	-0.01%
2022/12/09	0	0.00	1	33.05	33.05	-1	8,702	-0.01%
2022/12/08	0.4	33.01	1	33.35	33.40	-0.6	8,639	-0.01%
2022/12/07	0	0.00	3	32.53	32.40	-3	8,457	-0.04%
2022/12/06	0	0.00	1	32.50	32.30	-1	8,525	-0.01%
2022/12/05	1.1	32.55	10	32.85	32.55	-8.9	8,548	-0.10%
2022/12/02	2	32.60	0	0.00	32.55	2	8,611	0.02%
2022/12/01	0.1	32.70	2	32.58	32.60	-2	8,585	-0.02%
2022/11/30	6.2	32.26	2	32.40	32.25	4.2	8,446	0.05%
2022/11/29	0.1	32.05	9	31.72	32.30	-8.9	8,323	-0.11%
2022/11/28	5	31.25	8	31.59	31.80	-3	8,270	-0.04%
2022/11/25	5	31.65	4	31.70	31.70	1	8,255	0.01%
2022/11/24	3	31.75	17.1	31.71	31.60	-14.1	8,281	-0.17%
2022/11/23	0	0.00	4.1	32.40	32.45	-4.1	8,145	-0.05%
2022/11/22	0	0.00	1	32.25	32.35	-1	8,128	-0.01%
2022/11/21	1	31.95	9.1	32.09	32.20	-8.1	8,075	-0.10%
2022/11/18	3	32.68	44	32.57	32.35	-41	8,015	-0.51%
2022/11/17	1.1	32.55	7	32.51	32.35	-5.9	7,835	-0.08%
2022/11/16	42	32.26	25	31.98	32.20	17	7,714	0.22%
2022/11/15	59.1	32.03	101.1	32.13	32.85	-42	7,443	-0.56%	大賣/
2022/11/14	3.1	31.25	85.5	31.14	31.75	-82.4	6,511	-1.27%
2022/11/11	0	0.00	3	29.02	28.90	-3	6,012	-0.05%
2022/11/10	1	28.40	0	0.00	28.35	1	5,982	0.02%
2022/11/09	0	0.00	5	28.50	28.70	-5	6,081	-0.08%
2022/11/08	1	28.40	0	0.00	28.35	1	6,224	0.02%
2022/11/07	0	0.00	1	28.35	28.45	-1	6,299	-0.02%
2022/11/03	1	27.85	0.1	27.85	27.75	0.9	6,373	0.01%
2022/11/01	0	0.00	6	27.73	28.05	-6	6,367	-0.09%
2022/10/31	10	27.39	0.1	27.70	27.25	9.9	6,337	0.16%
2022/10/28	3	27.65	0	0.00	27.65	3	6,321	0.05%
2022/10/26	1	27.55	0	0.00	27.45	1	6,426	0.02%
2022/10/25	2	27.75	0	0.00	27.50	2	6,446	0.03%
2022/10/24	1	27.95	5	27.95	27.90	-4	6,559	-0.06%
2022/10/21	9	27.61	0.1	27.60	27.60	8.9	6,571	0.14%
2022/10/20	1.1	27.29	3	28.50	28.10	-1.9	6,577	-0.03%
2022/10/19	5	27.90	0	0.00	27.95	5	6,374	0.08%
2022/10/18	1	27.80	3	27.98	28.05	-2	6,454	-0.03%
2022/10/17	0	0.00	10	27.35	27.70	-10	6,913	-0.14%
2022/10/14	0.4	27.80	0.1	27.60	27.65	0.3	7,764	0.00%
2022/10/13	0	0.00	4	27.15	27.20	-4	8,007	-0.05%
2022/10/12	0.2	27.90	5	27.95	27.85	-4.8	8,092	-0.06%
2022/10/11	0.2	27.30	0	0.00	27.20	0.2	8,176	0.00%
2022/10/07	1	27.80	4	27.70	27.75	-3	8,142	-0.04%
2022/10/06	4.1	27.90	0	0.00	27.90	4.1	8,139	0.05%
2022/10/05	1	28.10	0	0.00	28.10	1	8,150	0.01%
2022/10/04	3.5	28.11	0.1	27.93	28.15	3.4	8,150	0.04%
2022/10/03	9.5	27.71	0.1	28.00	27.75	9.4	8,291	0.11%
2022/09/30	7	28.75	5.1	28.40	28.50	1.9	8,389	0.02%
2022/09/29	5.1	29.48	5	29.80	29.60	0.1	8,415	0.00%
2022/09/28	4.1	28.15	15	28.13	28.05	-10.9	8,293	-0.13%
2022/09/27	3.4	28.65	0	0.00	28.75	3.4	8,307	0.04%
2022/09/26	1.4	28.34	0	0.00	28.30	1.4	8,345	0.02%
2022/09/23	9	28.99	0	0.00	29.05	9	8,419	0.11%
2022/09/22	8	29.24	0.1	29.25	29.10	7.9	8,454	0.09%
2022/09/21	13	30.15	0.1	30.10	30.05	12.9	8,428	0.15%
2022/09/20	4.2	30.37	0.5	30.50	30.50	3.7	8,373	0.04%
2022/09/19	3	29.75	0.5	30.00	29.65	2.5	8,327	0.03%
2022/09/16	1	29.90	0	0.00	30.10	1	8,368	0.01%
2022/09/15	1	30.35	0	0.00	30.20	1	8,302	0.01%
2022/09/14	7.1	30.23	5	30.10	30.20	2.1	8,269	0.02%
2022/09/13	8.2	30.23	3	30.35	30.35	5.2	8,232	0.06%
2022/09/12	2	29.65	6	29.66	29.85	-4	8,082	-0.05%
2022/09/08	4	28.04	0	0.00	29.10	4	8,127	0.05%
2022/09/07	1.3	27.77	0	0.00	27.75	1.3	8,038	0.02%
2022/09/06	1	27.95	10	28.05	28.20	-9	8,023	-0.11%
2022/09/05	2.1	28.47	1	28.45	28.40	1.1	7,998	0.01%
2022/09/02	2	28.73	1	28.80	28.55	1	8,033	0.01%
2022/09/01	1.2	28.78	2	29.15	29.05	-0.8	8,016	-0.01%
2022/08/31	0	29.00	0	0.00	29.00	0	7,968	0.00%
2022/08/30	2.1	28.75	20	28.75	28.80	-17.9	8,062	-0.22%
2022/08/29	5.3	28.61	2	28.65	28.55	3.3	8,047	0.04%
2022/08/26	0.1	29.21	1	29.20	29.25	-0.9	8,065	-0.01%
2022/08/24	1.2	28.99	1	28.95	28.95	0.2	8,162	0.00%
2022/08/23	4	28.78	0	0.00	28.95	4	8,513	0.05%
2022/08/22	1.1	28.90	8	29.00	28.90	-6.9	8,550	-0.08%
2022/08/19	3.1	28.90	0	0.00	29.00	3.1	8,553	0.04%
2022/08/18	1	29.20	3	29.00	29.20	-2	8,529	-0.02%
2022/08/17	4.1	28.95	9	29.07	29.10	-4.9	8,494	-0.06%
2022/08/16	9	28.76	2.3	28.97	28.75	6.7	8,460	0.08%
2022/08/15	2	29.10	10.5	29.15	29.10	-8.5	8,378	-0.10%
2022/08/12	2.1	28.33	0	0.00	28.40	2.1	8,207	0.03%
2022/08/11	3	28.10	3	28.27	28.30	0	8,195	0.00%
2022/08/10	3	27.63	3	27.65	27.60	0	8,134	0.00%
2022/08/09	1	27.35	1.1	27.50	27.50	-0.1	8,160	0.00%
2022/08/08	0	0.00	1	27.20	27.30	-1	8,264	-0.01%
2022/08/05	0.1	26.90	0	0.00	26.95	0.1	8,380	0.00%
2022/08/04	2	26.23	0	0.00	26.30	2	8,421	0.02%
2022/08/03	1	26.50	0	0.00	26.50	1	8,464	0.01%
2022/08/02	1	26.90	0	0.00	26.85	1	8,437	0.01%
2022/08/01	0	0.00	1	27.05	27.05	-1	8,445	-0.01%
2022/07/29	8.5	26.79	21	26.94	26.80	-12.5	8,488	-0.15%
2022/07/28	4.1	27.34	0	0.00	27.35	4.1	8,409	0.05%
2022/07/27	2	27.50	0	0.00	27.55	2	8,366	0.02%
2022/07/26	14.1	27.81	6	27.82	27.85	8.1	8,303	0.10%
2022/07/25	11	27.53	13	27.53	27.60	-2	8,244	-0.02%
2022/07/22	33	26.95	24.1	27.36	27.50	8.9	8,195	0.11%
2022/07/21	106.2	25.90	28.1	26.13	26.55	78.1	7,790	1.00%	大買/
2022/07/20	11.4	28.05	23	28.08	27.70	-11.6	7,145	-0.16%
2022/07/19	2	27.60	0	0.00	27.95	2	7,110	0.03%
2022/07/18	10	27.42	0	0.00	27.55	10	7,166	0.14%
2022/07/15	3	27.27	0	0.00	27.20	3	7,370	0.04%
2022/07/13	1	27.40	1	27.60	27.50	0	7,467	0.00%
2022/07/12	0.1	27.33	0	0.00	27.15	0.1	7,434	0.00%
2022/07/11	7.1	27.68	17	27.66	27.55	-10	7,355	-0.14%
2022/07/08	60	28.71	1	28.70	28.70	59	7,164	0.82%
2022/07/07	13	28.76	0	0.00	28.65	13	7,026	0.19%
2022/07/01	14	29.10	0	0.00	28.70	14	6,695	0.21%
2022/06/30	1	29.55	0	0.00	29.50	1	6,610	0.02%
2022/06/29	0	0.00	2	30.10	30.00	-2	6,546	-0.03%
2022/06/28	2	30.85	0	0.00	30.65	2	6,504	0.03%
2022/06/27	10	31.00	32	31.25	31.20	-22	6,554	-0.34%
2022/06/24	1	30.80	1	30.95	30.80	0	6,506	0.00%
2022/06/23	1	30.90	0	0.00	30.50	1	6,504	0.02%
2022/06/22	0	0.00	0.1	30.65	30.70	-0.1	6,498	0.00%
2022/06/21	0	0.00	0.2	30.75	30.65	-0.2	6,500	0.00%
2022/06/20	0.1	30.95	0	0.00	30.15	0.1	6,511	0.00%
2022/06/17	0	0.00	20	30.40	30.75	-20	6,522	-0.31%
2022/06/15	0.1	30.75	12	30.75	30.75	-11.9	6,505	-0.18%
2022/06/14	2	30.45	0	0.00	30.70	2	6,609	0.03%
2022/06/13	2.1	30.62	0.2	30.70	30.55	1.9	6,675	0.03%
2022/06/10	3.2	31.30	0	0.00	31.25	3.2	6,702	0.05%
2022/06/09	11	31.78	0	0.00	31.75	11	6,711	0.16%
2022/06/08	15	31.73	6	31.98	31.90	9	6,718	0.13%
2022/06/07	0	0.00	2	31.25	31.45	-2	6,607	-0.03%
2022/06/06	1.1	31.48	2	31.50	31.40	-1	6,581	-0.01%
2022/06/02	0	0.00	1	31.10	31.10	-1	6,702	-0.01%
2022/06/01	21.1	31.32	103	31.42	31.25	-82	6,852	-1.20%	大賣/
2022/05/31	0	0.00	0.1	30.55	31.30	-0.1	6,787	0.00%
2022/05/27	0.5	29.69	0	0.00	29.75	0.5	6,405	0.01%
2022/05/24	2	29.05	0	0.00	29.00	2	6,666	0.03%
2022/05/23	1	29.25	0	0.00	29.30	1	6,652	0.02%
2022/05/20	0.1	29.35	0	0.00	29.30	0.1	6,682	0.00%
2022/05/19	2	29.05	0	0.00	29.10	2	6,695	0.03%
2022/05/18	0.1	29.90	0	0.00	29.90	0.1	6,687	0.00%
2022/05/17	2	29.68	0	0.00	29.65	2	6,827	0.03%
2022/05/16	0	0.00	30	29.95	29.60	-30	6,825	-0.44%
2022/05/13	3	29.02	1	28.90	29.00	2	6,772	0.03%
2022/05/12	5.1	29.12	0	0.00	29.00	5.1	6,675	0.08%
2022/05/11	6.5	29.65	0	0.00	29.50	6.5	6,638	0.10%
2022/05/09	12.4	30.03	2	30.00	30.00	10.4	6,549	0.16%
2022/05/06	11.1	30.79	4	30.88	30.85	7.1	6,517	0.11%
2022/05/04	1	31.15	10	31.30	31.15	-9	6,411	-0.14%
2022/04/29	2.1	30.98	22	31.14	30.95	-19.9	6,510	-0.31%
2022/04/28	5.1	30.88	0	0.00	31.05	5.1	6,547	0.08%
2022/04/27	0.1	31.20	1	31.10	31.05	-0.9	6,549	-0.01%
2022/04/26	1	31.55	7	32.01	31.90	-6	6,488	-0.09%
2022/04/25	12.1	31.27	24	31.67	31.30	-12	6,284	-0.19%
2022/04/22	2	32.45	7	32.46	32.60	-5	6,055	-0.08%
2022/04/21	12.3	32.46	9	32.27	32.40	3.3	5,908	0.06%
2022/04/20	0.1	30.60	3	31.38	31.65	-2.9	5,624	-0.05%
2022/04/19	9	30.63	0	0.00	30.50	9	5,509	0.16%
2022/04/15	1	30.95	0	0.00	30.95	1	5,598	0.02%
2022/04/14	0	0.00	5	31.35	31.30	-5	5,646	-0.09%
2022/04/13	1	31.30	1	31.25	31.15	0	5,670	0.00%
2022/04/12	2	30.83	0	0.00	30.75	2	5,697	0.04%
2022/04/11	1	31.15	1	31.10	31.10	0	5,680	0.00%
2022/04/08	0	0.00	1	31.40	31.40	-1	5,690	-0.02%
2022/04/07	15.1	31.49	0	0.00	31.05	15.1	5,707	0.26%
2022/03/31	0	0.00	1	31.65	31.55	-1	5,583	-0.02%
2022/03/30	2.1	31.60	0	0.00	31.50	2.1	5,546	0.04%
2022/03/29	0	0.00	3	31.27	31.30	-3	5,470	-0.05%
2022/03/28	5	30.94	0	0.00	31.00	5	5,471	0.09%
2022/03/23	1.2	31.65	0	0.00	31.55	1.2	5,467	0.02%
2022/03/22	1.2	31.47	100	31.50	31.50	-98.8	5,453	-1.81%
2022/03/21	1	31.40	1	31.55	31.35	0	5,454	0.00%
2022/03/18	14	31.06	3	31.08	30.95	11	5,400	0.20%
2022/03/17	2.1	30.81	0	0.00	31.20	2.1	5,442	0.04%
2022/03/16	4.1	29.96	0	0.00	30.25	4.1	5,364	0.08%
2022/03/15	1	29.95	0	0.00	29.95	1	5,320	0.02%
2022/03/14	2	30.18	0	0.00	30.20	2	5,336	0.04%
2022/03/11	3	30.25	0.1	30.95	30.20	2.9	5,365	0.05%
2022/03/10	1	30.70	0	0.00	30.70	1	5,337	0.02%
2022/03/09	3	30.10	0	0.00	30.05	3	5,312	0.06%
2022/03/08	11.1	30.19	0	0.00	29.85	11.1	5,272	0.21%
2022/03/07	113	30.74	3	30.90	30.70	110	5,152	2.14%	大買/鉅額交易
2022/03/04	3	32.05	0	0.00	32.00	3	5,176	0.06%
2022/03/03	1.1	32.35	0	0.00	32.35	1.1	5,196	0.02%
2022/03/02	1	32.25	0	0.00	32.20	1	5,254	0.02%
2022/02/25	12	31.90	0	0.00	32.10	12	5,165	0.23%
2022/02/24	9.1	32.25	0	0.00	32.10	9.1	5,081	0.18%
2022/02/23	3	32.88	0	0.00	32.90	3	4,986	0.06%
2022/02/22	0.1	33.05	1	32.90	32.90	-0.9	5,014	-0.02%
2022/02/21	3.4	33.36	1	33.35	33.30	2.4	5,007	0.05%
2022/02/18	4	33.10	0	0.00	33.10	4	4,989	0.08%
2022/02/17	21	33.33	7	33.11	33.35	14	4,966	0.28%
2022/02/16	2	32.43	2	32.53	32.60	0	4,832	0.00%
2022/02/15	1	32.40	0	0.00	32.35	1	4,796	0.02%
2022/02/14	6	32.25	0	0.00	32.15	6	4,748	0.13%
2022/02/10	0	0.00	1	33.00	33.00	-1	4,786	-0.02%
2022/02/09	2	32.65	0	0.00	32.90	2	4,780	0.04%
2022/02/08	0.6	32.70	0	0.00	32.65	0.6	4,819	0.01%
2022/02/07	1	32.00	1	32.50	32.45	0	4,811	0.00%
2022/01/26	2	32.00	0	0.00	31.95	2	4,778	0.04%
2022/01/25	42	31.97	6	32.20	31.95	36	4,872	0.74%
2022/01/24	5	32.40	0	0.00	32.45	5	4,801	0.10%
2022/01/21	2	32.90	1	32.75	32.80	1	4,839	0.02%
2022/01/20	1	33.15	2	32.80	33.20	-1	4,784	-0.02%
2022/01/18	0	0.00	2	32.75	32.75	-2	4,985	-0.04%
2022/01/14	2	32.60	0	0.00	32.65	2	5,019	0.04%
2022/01/13	5	32.75	0	0.00	32.75	5	5,167	0.10%
2022/01/12	0	0.00	4	32.25	32.45	-4	5,150	-0.08%
2022/01/10	6	32.26	0	0.00	32.35	6	5,102	0.12%
2022/01/07	2	32.90	0	0.00	32.80	2	5,069	0.04%
2022/01/05	10.1	32.90	1	33.05	32.85	9.1	5,068	0.18%
2022/01/04	0	0.00	5	32.88	32.80	-5	5,129	-0.10%
2022/01/03	3	33.05	6	33.30	32.80	-3	5,158	-0.06%
2021/12/30	3	33.30	1	33.15	33.15	2	5,185	0.04%
2021/12/27	1	33.10	0	0.00	33.15	1	5,277	0.02%
2021/12/24	6	32.83	1	32.85	32.95	5	5,391	0.09%
2021/12/23	3	32.65	2	32.73	32.70	1	5,462	0.02%
2021/12/22	0	0.00	1	32.75	32.60	-1	5,552	-0.02%
2021/12/21	0	0.00	3	32.63	32.60	-3	5,582	-0.05%
2021/12/20	51	32.37	0	0.00	32.35	51	5,614	0.91%
2021/12/17	14	32.54	0	0.00	32.50	14	5,665	0.25%
2021/12/16	8	32.64	0	0.00	32.60	8	5,661	0.14%
2021/12/15	1	32.70	0	0.00	32.70	1	5,722	0.02%
2021/12/14	4	32.96	0	0.00	32.90	4	5,820	0.07%
2021/12/13	3	33.15	29	33.75	33.00	-26	5,812	-0.45%
2021/12/09	1	34.00	0	0.00	34.00	1	5,751	0.02%
2021/12/08	0	0.00	9	33.76	33.95	-9	5,866	-0.15%
2021/12/07	1	32.90	0	0.00	33.30	1	5,791	0.02%
2021/12/06	0.1	32.65	4	32.68	33.00	-3.9	5,773	-0.07%
2021/12/02	3	32.53	4	32.49	32.50	-1	5,807	-0.02%
2021/12/01	48	32.38	1	32.50	32.50	47	5,831	0.81%
2021/11/30	13	32.24	0	0.00	32.05	13	5,852	0.22%
2021/11/29	3	32.80	0	0.00	32.75	3	5,690	0.05%
2021/11/26	88	33.39	0	0.00	33.25	88	5,718	1.54%
2021/11/25	2	33.85	0	0.00	33.95	2	5,753	0.03%
2021/11/24	3	33.90	0	0.00	34.00	3	5,811	0.05%
2021/11/23	3	33.88	0	0.00	33.80	3	5,893	0.05%
2021/11/22	4.1	34.53	0	0.00	34.35	4.1	5,990	0.07%
2021/11/19	3.1	34.68	1	34.65	34.70	2.1	6,017	0.03%
2021/11/18	0	34.95	2	35.00	34.95	-2	6,019	-0.03%
2021/11/17	11	34.55	0	0.00	34.65	11	6,003	0.18%
2021/11/15	0	0.00	1	35.00	34.75	-1	6,128	-0.02%
2021/11/11	1	34.50	0	0.00	34.50	1	6,225	0.02%
2021/11/10	0	0.00	3	35.00	34.75	-3	6,296	-0.05%
2021/11/09	0	0.00	4	34.66	34.90	-4	6,339	-0.06%
2021/11/05	1.1	33.54	1	33.70	33.75	0.1	6,333	0.00%
2021/11/04	0	0.00	11	33.91	33.85	-11	6,327	-0.17%
2021/11/02	13	33.75	3	34.00	33.85	10	6,346	0.16%
2021/11/01	10	34.30	1	34.50	34.40	9	6,256	0.14%
2021/10/29	2	34.13	0	0.00	34.10	2	6,284	0.03%
2021/10/28	0	0.00	11	34.75	34.60	-11	6,258	-0.18%
2021/10/27	7	34.99	23	35.05	35.10	-16	6,254	-0.26%
2021/10/26	0	0.00	3	34.67	35.00	-3	6,157	-0.05%
2021/10/25	30	33.55	0	0.00	33.65	30	6,004	0.50%
2021/10/22	3	33.75	1	33.95	33.70	2	6,100	0.03%
2021/10/21	0	0.00	5	33.85	34.00	-5	6,060	-0.08%
2021/10/20	1	33.50	0	0.00	33.55	1	5,915	0.02%
2021/10/19	2	33.43	0	0.00	33.30	2	5,954	0.03%
2021/10/18	1	33.30	0	0.00	33.20	1	6,043	0.02%
2021/10/15	1	33.25	3	33.13	33.20	-2	6,101	-0.03%
2021/10/13	0	0.00	1	33.00	32.35	-1	6,277	-0.02%
2021/10/12	34.1	32.21	5	32.26	32.40	29.1	6,313	0.46%
2021/10/08	4	33.00	0	0.00	32.90	4	6,333	0.06%
2021/10/07	0	0.00	11	33.30	33.25	-11	6,393	-0.17%
2021/10/05	22.1	33.09	0	0.00	32.90	22.1	6,602	0.33%
2021/10/04	0	0.00	1	33.55	33.15	-1	6,750	-0.01%
2021/10/01	2	32.98	0	0.00	33.05	2	6,872	0.03%
2021/09/30	0	0.00	18	33.86	33.75	-18	6,902	-0.26%
2021/09/29	5	33.25	4	33.38	33.45	1	6,945	0.01%
2021/09/27	2	33.95	15	33.75	33.80	-13	7,058	-0.18%
2021/09/24	3	33.78	0	0.00	33.70	3	7,367	0.04%
2021/09/23	0	0.00	17	33.96	34.05	-17	7,770	-0.22%
2021/09/22	9	33.13	1	33.35	33.00	8	7,854	0.10%
2021/09/17	0	0.00	11	34.04	34.10	-11	7,993	-0.14%
2021/09/16	6	33.50	1	33.65	33.75	5	8,017	0.06%
2021/09/15	4	33.80	5	33.69	33.70	-1	8,062	-0.01%
2021/09/14	4	33.95	7	33.91	33.95	-3	8,094	-0.04%
2021/09/13	31	33.77	11	33.84	34.05	20	8,094	0.25%
2021/09/10	2	32.80	0	0.00	32.80	2	8,056	0.02%
2021/09/09	0	0.00	1	32.20	32.50	-1	8,238	-0.01%
2021/09/08	33	31.90	3	31.95	31.95	30	8,235	0.36%
2021/09/07	2	32.50	0	0.00	32.35	2	8,257	0.02%
2021/09/06	0.1	32.80	0	0.00	32.35	0.1	8,323	0.00%
2021/09/03	1	32.70	0	0.00	32.75	1	8,440	0.01%
2021/09/02	3.1	32.57	0	0.00	32.55	3.1	8,444	0.04%
2021/09/01	2	32.80	3	32.73	32.95	-1	8,526	-0.01%
2021/08/31	6	32.61	4	32.50	32.95	2	8,590	0.02%
2021/08/30	26	32.27	0	0.00	32.60	26	8,772	0.30%
2021/08/27	1	32.40	0	0.00	32.35	1	9,011	0.01%
2021/08/26	146.1	32.19	0	0.00	31.95	146.1	9,168	1.59%	大買/鉅額交易
2021/08/24	0.3	32.40	0	0.00	32.70	0.3	9,257	0.00%
2021/08/23	11	32.41	0	0.00	32.50	11	9,611	0.11%
2021/08/20	0	0.00	2	32.80	32.50	-2	9,818	-0.02%
2021/08/19	5	32.55	0	0.00	32.50	5	10,201	0.05%
2021/08/18	0	0.00	8	33.08	33.30	-8	10,372	-0.08%
2021/08/17	50.1	33.03	4	33.40	32.70	46.1	10,588	0.44%
2021/08/16	40	33.44	0	0.00	33.60	40	10,836	0.37%
2021/08/12	0.1	34.30	0	0.00	34.60	0.1	11,138	0.00%
2021/08/11	1	34.35	0	0.00	34.65	1	11,415	0.01%
2021/08/10	1.1	34.50	0	0.00	34.60	1.1	11,612	0.01%
2021/08/06	2	35.30	3	35.25	35.20	-1	11,905	-0.01%
2021/08/05	3.1	35.47	1	35.50	35.50	2.1	12,095	0.02%
2021/08/04	5	35.40	0	35.15	35.45	5	12,405	0.04%
2021/08/03	34	35.00	0	0.00	35.20	34	12,515	0.27%
2021/08/02	0.1	35.30	0	0.00	35.50	0.1	12,561	0.00%
2021/07/30	19	35.37	1	35.50	35.30	18	12,576	0.14%
2021/07/29	2	35.60	2	35.70	35.85	0	12,596	0.00%
2021/07/28	36	35.17	4	35.50	35.25	32	12,667	0.25%
2021/07/27	40	35.68	6	35.85	35.80	34	12,822	0.27%
2021/07/26	5	35.52	1	35.50	35.65	4	13,103	0.03%
2021/07/23	1	35.80	0	0.00	35.80	1	13,342	0.01%
2021/07/22	1	35.80	2	35.78	35.80	-1	13,710	-0.01%
2021/07/21	7	35.92	3	36.08	35.90	4	13,726	0.03%
2021/07/20	0	0.00	7	36.41	36.35	-7	13,723	-0.05%
2021/07/19	4	36.94	5	36.85	37.05	-1	13,748	-0.01%
2021/07/16	3.1	37.62	2	37.55	37.70	1.1	13,846	0.01%
2021/07/14	0.2	37.50	6	37.68	37.15	-5.8	13,869	-0.04%
2021/07/13	3	38.10	14	38.13	38.15	-11	13,985	-0.08%
2021/07/12	13	38.43	3	38.33	38.60	10	14,026	0.07%
2021/07/09	4	38.53	41	38.28	38.75	-37	14,034	-0.26%
2021/07/08	8	38.18	1	38.20	38.15	7	14,000	0.05%
2021/07/07	1.2	37.76	1	37.80	37.90	0.2	14,048	0.00%
2021/07/06	4	37.88	2	37.90	38.05	2	13,988	0.01%
2021/07/05	62.1	38.00	3	37.95	38.05	59.1	14,059	0.42%
2021/07/02	2	38.35	0	0.00	38.10	2	13,988	0.01%
2021/07/01	15	39.80	13	39.20	38.55	2	13,949	0.01%
2021/06/30	27	38.84	31	39.08	39.30	-4	13,720	-0.03%
2021/06/29	7	37.52	5	37.62	37.65	2	13,289	0.02%
2021/06/28	17	38.38	19	38.50	38.15	-2	13,265	-0.02%
2021/06/25	5	37.73	11	37.76	37.55	-6	13,125	-0.05%
2021/06/24	0	0.00	2	37.03	36.85	-2	13,099	-0.02%
2021/06/23	3	36.38	4	36.79	36.70	-1	13,266	-0.01%
2021/06/22	1	36.40	3	36.45	36.40	-2	13,272	-0.02%
2021/06/21	3.1	35.90	0	0.00	35.90	3.1	13,422	0.02%
2021/06/18	3	36.78	4	36.93	36.25	-1	13,354	-0.01%
2021/06/17	4	36.31	0	0.00	36.35	4	13,270	0.03%
2021/06/16	15	36.21	13	36.25	36.50	2	13,502	0.01%
2021/06/15	64.1	36.48	3	36.47	36.40	61.1	13,571	0.45%
2021/06/11	24	36.88	1	36.80	36.90	23	13,716	0.17%
2021/06/10	2	37.20	0	0.00	37.35	2	13,723	0.01%
2021/06/09	4.1	37.92	4	37.85	37.35	0.1	13,743	0.00%
2021/06/08	3	38.85	0	0.00	38.35	3	13,778	0.02%
2021/06/07	4.1	38.89	51	37.84	39.00	-47	14,019	-0.34%
2021/06/04	64	38.95	5	38.75	38.05	59	13,859	0.43%
2021/06/03	3.1	37.94	10	38.32	38.50	-6.9	13,728	-0.05%
2021/06/02	4	37.85	31.1	37.70	37.85	-27.1	13,682	-0.20%
2021/06/01	18.1	37.45	6	37.70	37.80	12.1	13,625	0.09%
2021/05/31	16.1	37.81	114	37.65	37.65	-97.9	13,578	-0.72%	大賣/
2021/05/28	43	38.37	20	38.42	38.25	23	13,299	0.17%
2021/05/27	16.1	38.09	11	38.21	38.35	5.1	13,175	0.04%
2021/05/26	43	37.65	40	37.37	37.80	3	12,960	0.02%
2021/05/25	68	37.83	71.6	36.78	37.00	-3.6	12,783	-0.03%
2021/05/24	6	36.58	34	36.90	36.80	-28	12,634	-0.22%
2021/05/21	16	36.25	10	35.94	36.10	6	12,440	0.05%
2021/05/20	38	35.75	14	35.53	35.70	24	12,310	0.19%
2021/05/19	24	34.89	20	35.10	35.35	4	12,171	0.03%
2021/05/18	3	33.47	2	33.70	34.25	1	11,971	0.01%
2021/05/17	3	31.17	6	31.37	31.65	-3	11,800	-0.03%
2021/05/14	0	0.00	14	31.40	31.50	-14	11,559	-0.12%
2021/05/13	8	30.71	3	30.32	30.70	5	11,453	0.04%
2021/05/12	13	31.80	18	32.22	30.85	-5	11,283	-0.04%
2021/05/11	20	34.10	10	34.13	33.65	10	11,051	0.09%
2021/05/10	15.1	35.10	15	35.00	35.00	0.1	10,948	0.00%
2021/05/07	8	33.95	14	33.96	34.20	-6	10,994	-0.05%
2021/05/06	32	33.44	17.1	33.53	33.55	14.9	11,031	0.14%
2021/05/05	23.1	33.45	25	33.64	33.45	-1.9	11,029	-0.02%
2021/05/04	91	33.60	72	33.04	33.05	19	11,013	0.17%
2021/05/03	236	34.23	88	34.62	34.90	148	10,788	1.37%	大買/鉅額交易
2021/04/29	19.1	35.92	6	35.91	35.60	13.1	10,561	0.12%
2021/04/28	48	36.63	48.3	37.26	37.50	-0.3	10,340	0.00%
2021/04/27	15	35.85	8	35.67	35.85	7	10,164	0.07%
2021/04/26	13	34.93	13	35.20	35.20	0	10,130	0.00%
2021/04/23	1	34.90	9	34.87	35.00	-8	10,138	-0.08%
2021/04/22	22	35.20	65	35.29	35.00	-43	10,142	-0.42%
2021/04/21	4	36.16	0	0.00	36.25	4	10,063	0.04%
2021/04/20	5.3	36.02	11	36.32	36.50	-5.7	10,093	-0.06%
2021/04/19	34	36.07	36	36.08	36.15	-2	10,331	-0.02%
2021/04/16	11	34.96	27.5	35.11	35.40	-16.5	10,404	-0.16%
2021/04/15	12	34.82	31	34.70	34.50	-19	10,405	-0.18%
2021/04/14	26	34.33	39	34.11	34.10	-13	10,344	-0.13%
2021/04/13	0	0.00	18	34.95	34.25	-18	10,358	-0.17%
2021/04/12	23	34.34	16	34.28	34.35	7	10,205	0.07%
2021/04/09	3.3	34.18	3	33.90	34.15	0.3	10,219	0.00%
2021/04/08	2	33.45	19	33.46	33.50	-17	10,166	-0.17%
2021/04/07	3	33.38	8	33.39	33.55	-5	10,223	-0.05%
2021/04/06	5.6	33.61	36	33.34	33.40	-30.4	10,212	-0.30%
2021/04/01	4	33.05	7	33.24	33.15	-3	10,136	-0.03%
2021/03/31	4	32.95	5	33.12	33.00	-1	10,091	-0.01%
2021/03/30	5	32.97	14	33.00	33.10	-9	9,992	-0.09%
2021/03/29	10	33.06	7	32.84	33.10	3	10,029	0.03%
2021/03/26	9	32.87	69.2	32.80	32.95	-60.2	10,034	-0.60%
2021/03/25	5	32.29	102	32.36	32.30	-97	9,869	-0.98%	大賣/
2021/03/24	9	32.80	40	32.67	31.85	-31	9,895	-0.31%
2021/03/23	0	0.00	41	32.47	32.35	-41	9,807	-0.42%
2021/03/22	2	32.40	14	32.26	32.30	-12	10,024	-0.12%
2021/03/19	24	32.52	12	32.33	32.50	12	10,043	0.12%
2021/03/18	9	33.07	10	33.15	33.10	-1	9,850	-0.01%
2021/03/17	10	33.00	4	32.98	32.95	6	9,958	0.06%
2021/03/16	27	32.71	5	32.65	32.75	22	10,270	0.21%
2021/03/15	2	32.23	0	0.00	32.30	2	10,274	0.02%
2021/03/12	4	32.01	10	32.08	32.15	-6	10,378	-0.06%
2021/03/11	15	32.00	69	32.07	32.25	-54	10,357	-0.52%
2021/03/10	2	31.15	3	31.00	31.00	-1	10,132	-0.01%
2021/03/09	1	30.90	2	30.88	31.10	-1	10,283	-0.01%
2021/03/08	53	30.72	9.1	30.95	30.50	43.9	10,323	0.43%
2021/03/05	4.1	30.47	1	30.20	30.50	3.1	10,312	0.03%
2021/03/04	3	30.53	0	0.00	30.40	3	10,968	0.03%
2021/03/03	12	30.24	0	0.00	30.30	12	11,056	0.11%
2021/03/02	0	0.00	50	30.10	29.80	-50	11,088	-0.45%
2021/02/26	2	30.15	0	0.00	30.20	2	11,149	0.02%
2021/02/25	5	30.75	0	0.00	30.70	5	11,298	0.04%
2021/02/24	14	30.55	0	0.00	30.35	14	11,589	0.12%
2021/02/23	0	0.00	7.2	30.19	30.30	-7.2	11,911	-0.06%
2021/02/22	11	29.62	11	29.52	29.65	0	12,299	0.00%
2021/02/19	3	29.27	0	0.00	29.50	3	12,681	0.02%
2021/02/18	4	29.40	2	29.65	29.55	2	13,063	0.02%
2021/02/17	7	29.08	3	29.10	29.05	4	13,357	0.03%
2021/02/05	2.1	28.85	4	28.71	28.80	-1.9	13,536	-0.01%
2021/02/04	4	28.73	24	28.79	28.75	-20	13,836	-0.14%
2021/02/03	17	29.14	2	28.80	29.00	15	14,616	0.10%
2021/02/02	6.1	29.16	3	29.13	29.30	3.1	15,489	0.02%
2021/01/29	10.3	28.43	5	28.20	28.00	5.3	15,437	0.03%
2021/01/28	1	28.80	0	0.00	28.85	1	15,340	0.01%
2021/01/27	1	28.90	0	0.00	28.75	1	15,262	0.01%
2021/01/26	0	0.00	1	28.85	28.90	-1	15,242	-0.01%
2021/01/25	0	0.00	18	28.50	28.70	-18	15,197	-0.12%
2021/01/22	6	28.59	1	28.65	28.50	5	15,340	0.03%
2021/01/20	4	28.36	3	28.32	28.25	1	15,336	0.01%
2021/01/19	5	29.40	0	0.00	29.10	5	15,105	0.03%
2021/01/18	5	29.16	1	28.35	29.20	4	15,069	0.03%
2021/01/15	2	29.20	15	29.21	29.30	-13	15,015	-0.09%
2021/01/14	52	29.06	3	29.08	29.05	49	15,025	0.33%
2021/01/13	3	29.18	5	29.05	29.50	-2	14,944	-0.01%
2021/01/12	21.2	29.08	10	29.15	29.05	11.2	14,870	0.08%
2021/01/11	6	30.22	1	30.10	30.20	5	14,524	0.03%
2021/01/08	3	30.42	0	0.00	31.00	3	14,350	0.02%
2021/01/07	3	30.43	5	30.90	30.85	-2	14,180	-0.01%
2021/01/06	57	30.64	0	0.00	30.75	57	14,119	0.40%
2021/01/05	1	31.30	8	31.35	31.30	-7	13,963	-0.05%
2021/01/04	0	0.00	10	31.40	31.45	-10	14,069	-0.07%
2020/12/31	2	31.45	18	31.31	31.40	-16	14,003	-0.11%
2020/12/30	2	31.40	0.1	31.14	31.40	1.9	13,899	0.01%
2020/12/29	0	0.00	6	31.06	31.05	-6	13,864	-0.04%
2020/12/28	50	30.75	2	30.85	30.90	48	13,862	0.35%
2020/12/25	6	30.60	5	30.60	30.75	1	13,877	0.01%
2020/12/24	4	30.59	3	30.83	30.55	1	13,863	0.01%
2020/12/23	6.4	30.27	7	30.67	30.55	-0.6	13,884	0.00%
2020/12/22	12	31.10	5	30.53	30.65	7	13,894	0.05%
2020/12/21	1	31.15	0	0.00	31.30	1	13,931	0.01%
2020/12/18	5	31.03	2	31.13	30.95	3	13,927	0.02%
2020/12/17	13	31.51	3	31.25	31.25	10	13,906	0.07%
2020/12/16	6	31.65	17	31.47	31.55	-11	13,827	-0.08%
2020/12/15	7	30.94	16	31.33	31.15	-9	13,600	-0.07%
2020/12/14	5	31.00	1	31.10	30.95	4	13,489	0.03%
2020/12/11	20	31.24	50	31.10	31.30	-30	13,480	-0.22%
2020/12/10	49	32.01	49	31.88	31.95	0	13,240	0.00%
2020/12/09	13	31.23	2	31.18	31.35	11	12,738	0.09%
2020/12/08	27	31.40	3	31.35	31.35	24	12,666	0.19%
2020/12/07	10.6	31.24	12	30.93	31.10	-1.4	12,545	-0.01%
2020/12/04	10	31.24	10	31.34	31.25	0	12,476	0.00%
2020/12/03	12	31.47	40	31.35	31.45	-28	12,348	-0.23%
2020/12/02	27	30.99	13	30.99	31.00	14	12,121	0.12%
2020/12/01	19	30.99	25	31.16	31.00	-6	12,023	-0.05%
2020/11/30	26	31.15	11	31.26	31.25	15	11,925	0.13%
2020/11/27	6	30.67	3	30.78	30.80	3	11,275	0.03%
2020/11/26	7	31.07	13	31.16	31.10	-6	11,164	-0.05%
2020/11/25	18	31.35	4	31.40	31.40	14	11,203	0.12%
2020/11/24	6	30.85	73	30.85	30.80	-67	11,101	-0.60%
2020/11/23	17	31.77	120	31.53	31.55	-103	10,777	-0.96%	大賣/鉅額交易
2020/11/20	13	31.54	23	31.49	31.90	-10	10,402	-0.10%
2020/11/19	60	31.37	23	30.92	31.00	37	10,081	0.37%
2020/11/18	10	30.76	62	30.69	31.00	-52	9,627	-0.54%
2020/11/17	18	30.06	57	30.02	29.90	-39	9,291	-0.42%
2020/11/16	12	28.93	79	29.32	29.50	-67	9,028	-0.74%
2020/11/13	17	28.96	26	28.97	28.95	-9	8,865	-0.10%
2020/11/12	32	28.69	60	28.53	28.55	-28	8,734	-0.32%
2020/11/11	60	28.40	92	28.62	28.90	-32	8,622	-0.37%
2020/11/10	16	27.47	47	27.44	27.70	-31	7,857	-0.39%
2020/11/09	5	26.05	4	26.10	26.15	1	7,005	0.01%
2020/11/06	1	25.75	2	25.85	25.85	-1	7,014	-0.01%
2020/11/05	1	25.75	1	25.80	25.60	0	7,084	0.00%
2020/11/04	4	25.46	1	25.60	25.50	3	7,216	0.04%
2020/11/03	0	0.00	1	25.55	25.55	-1	7,313	-0.01%
2020/11/02	3	25.25	2	25.40	25.45	1	7,377	0.01%
2020/10/30	15	25.35	0	0.00	25.20	15	7,507	0.20%
2020/10/29	8	25.70	0	0.00	25.70	8	7,431	0.11%
2020/10/28	7	25.96	0	0.00	26.05	7	7,456	0.09%
2020/10/27	2	26.25	0	0.00	26.25	2	7,511	0.03%
2020/10/26	2	26.40	14	26.51	26.50	-12	7,604	-0.16%
2020/10/23	0	0.00	3	26.58	26.60	-3	7,856	-0.04%
2020/10/22	0	0.00	4	26.20	26.20	-4	8,254	-0.05%
2020/10/21	4	25.94	0	0.00	25.90	4	8,813	0.05%
2020/10/20	3	25.90	1	25.90	26.00	2	8,924	0.02%
2020/10/19	3	25.97	0	0.00	25.95	3	9,052	0.03%
2020/10/16	10	26.03	0	0.00	25.95	10	9,119	0.11%
2020/10/15	24	26.26	0	0.00	26.25	24	9,184	0.26%
2020/10/14	4	26.49	1	26.95	26.55	3	9,292	0.03%
2020/10/13	2	26.45	1	26.60	26.60	1	9,822	0.01%
2020/10/12	15	26.46	3	26.25	26.65	12	10,302	0.12%
2020/10/08	11	26.88	0	0.00	26.95	11	10,267	0.11%
2020/10/07	2	26.88	0	0.00	26.85	2	10,332	0.02%
2020/10/06	12	27.07	8	27.08	27.15	4	10,366	0.04%
2020/10/05	0	0.00	9	26.74	26.75	-9	10,469	-0.09%
2020/09/30	3	26.15	2	26.45	26.15	1	10,502	0.01%
2020/09/29	1	26.20	3	26.25	26.20	-2	10,542	-0.02%
2020/09/28	1	25.80	4	26.05	26.10	-3	10,654	-0.03%
2020/09/25	26	25.84	0	0.00	25.60	26	10,677	0.24%
2020/09/24	47	26.24	10	26.10	26.05	37	10,601	0.35%
2020/09/23	35	26.66	0	0.00	26.65	35	10,526	0.33%
2020/09/22	28	26.82	2	26.90	26.80	26	10,633	0.24%
2020/09/21	0	0.00	5	27.24	27.20	-5	10,631	-0.05%
2020/09/18	0	0.00	1	27.15	27.00	-1	10,711	-0.01%
2020/09/17	7	27.00	0	0.00	27.10	7	10,712	0.07%
2020/09/16	3	27.05	0	0.00	27.00	3	10,798	0.03%
2020/09/15	0	0.00	2	27.20	27.25	-2	10,878	-0.02%
2020/09/14	2	26.98	2	26.95	26.95	0	11,352	0.00%
2020/09/11	15	26.94	3	26.90	27.00	12	11,406	0.11%
2020/09/10	16	27.03	0	0.00	27.10	16	11,392	0.14%
2020/09/09	22	26.95	0	0.00	27.30	22	11,398	0.19%
2020/09/08	27	27.15	0	0.00	27.20	27	11,452	0.24%
2020/09/07	9	27.30	0	0.00	27.30	9	11,587	0.08%
2020/09/04	13	27.12	1	27.15	27.25	12	11,760	0.10%
2020/09/03	6	27.33	6	27.46	27.35	0	11,737	0.00%
2020/09/02	47	27.33	0	0.00	27.55	47	11,788	0.40%
2020/09/01	7	27.49	7	27.74	27.65	0	11,929	0.00%
2020/08/31	54	27.84	0	0.00	27.70	54	11,987	0.45%
2020/08/28	3	27.80	24	28.00	27.90	-21	11,910	-0.18%
2020/08/27	9	27.71	1	27.90	27.75	8	12,026	0.07%
2020/08/26	5	27.82	2	27.95	28.00	3	12,358	0.02%
2020/08/25	6	27.91	8	28.04	27.85	-2	12,456	-0.02%
2020/08/24	4	27.13	14	27.50	27.55	-10	12,643	-0.08%
2020/08/21	2	26.90	12	26.98	26.85	-10	13,102	-0.08%
2020/08/20	92	26.61	9	26.68	26.70	83	13,735	0.60%
2020/08/19	99	27.57	3	27.90	27.30	96	14,117	0.68%
2020/08/18	3	28.32	5	28.25	28.05	-2	13,993	-0.01%
2020/08/17	13	28.65	31	28.67	28.75	-18	14,127	-0.13%
2020/08/14	2	27.80	0	0.00	27.70	2	14,201	0.01%
2020/08/13	2	27.70	4	27.75	27.85	-2	14,229	-0.01%
2020/08/12	9	27.86	1	27.95	27.90	8	14,371	0.06%
2020/08/11	12	28.26	2	28.30	28.25	10	14,358	0.07%
2020/08/10	6	28.50	109	28.43	28.45	-103	14,356	-0.72%	大賣/鉅額交易
2020/08/07	0	0.00	2	27.88	27.95	-2	14,409	-0.01%
2020/08/06	19	27.79	5	27.99	27.75	14	14,389	0.10%
2020/08/05	5	27.46	1	27.50	27.65	4	14,422	0.03%
2020/08/04	15	26.57	3	26.58	27.10	12	14,453	0.08%
2020/08/03	1	26.45	58	26.77	26.45	-57	14,621	-0.39%
2020/07/31	8	26.62	0	0.00	26.55	8	14,618	0.05%
2020/07/30	8	26.16	3	26.33	26.45	5	14,656	0.03%
2020/07/29	38	26.06	0	0.00	26.10	38	14,649	0.26%
2020/07/28	59	26.44	3	26.83	26.50	56	14,507	0.39%
2020/07/27	283	27.57	20	27.92	27.00	263	14,324	1.84%	大買/鉅額交易
2020/07/24	21	29.55	3	29.33	29.30	18	13,863	0.13%
2020/07/23	9	30.15	120	29.98	30.00	-111	13,831	-0.80%	大賣/鉅額交易
2020/07/22	15	29.73	7	29.75	29.85	8	13,793	0.06%
2020/07/21	47	29.36	2	29.50	29.45	45	13,754	0.33%
2020/07/20	70	29.43	11	29.20	29.50	59	13,691	0.43%
2020/07/17	83	30.22	100	30.12	29.70	-17	13,678	-0.12%
2020/07/16	12	29.54	28	29.70	29.95	-16	13,319	-0.12%
2020/07/15	13	28.63	4	28.73	28.70	9	12,869	0.07%
2020/07/14	32	28.39	100	28.45	28.35	-68	12,851	-0.53%
2020/07/13	5	28.80	10.1	28.70	28.75	-5.1	12,864	-0.04%
2020/07/10	88	28.60	9	28.81	28.30	79	12,950	0.61%
2020/07/09	12	29.04	3	29.13	28.95	9	12,859	0.07%
2020/07/08	3	28.88	0	0.00	28.95	3	12,805	0.02%
2020/07/07	50	29.10	0	0.00	29.15	50	12,773	0.39%
2020/07/06	4	28.99	5	29.04	29.05	-1	12,761	-0.01%
2020/07/03	68	29.01	31	29.00	29.00	37	12,833	0.29%
2020/07/02	2	28.80	22	28.83	29.10	-20	12,958	-0.15%
2020/07/01	1	28.70	8	28.77	28.75	-7	13,069	-0.05%
2020/06/30	0	0.00	9	28.79	28.80	-9	13,043	-0.07%
2020/06/29	47	28.41	3	28.47	28.50	44	13,132	0.34%
2020/06/24	3	28.97	2	28.95	28.95	1	13,135	0.01%
2020/06/23	3	29.07	5	29.16	29.10	-2	13,239	-0.02%
2020/06/22	5	28.74	17	28.91	29.00	-12	13,282	-0.09%
2020/06/19	65	28.80	7	28.70	28.50	58	13,298	0.44%
2020/06/18	9	28.88	2	28.80	28.75	7	12,899	0.05%
2020/06/17	152	29.00	0	0.00	28.95	152	12,936	1.18%	大買/鉅額交易
2020/06/16	2	28.85	7.1	28.94	29.05	-5.1	13,131	-0.04%
2020/06/15	12	28.53	14	28.53	28.30	-2	13,300	-0.02%
2020/06/12	12	28.54	10	28.21	28.90	2	13,353	0.01%
2020/06/11	31	29.93	10	30.04	29.35	21	13,386	0.16%
2020/06/10	7	30.06	60	30.06	30.25	-53	13,319	-0.40%
2020/06/09	9	30.25	15	30.15	30.25	-6	13,570	-0.04%
2020/06/08	17	30.22	5	30.03	30.40	12	13,595	0.09%
2020/06/05	11	30.08	3	30.15	30.20	8	13,451	0.06%
2020/06/04	20	30.23	28	29.99	30.15	-8	13,406	-0.06%
2020/06/03	22	30.07	10	30.11	30.10	12	13,426	0.09%
2020/06/02	1	29.55	14	29.48	29.40	-13	13,323	-0.10%
2020/06/01	71	29.49	7	29.47	29.40	64	12,974	0.49%
2020/05/29	22	28.80	19	29.23	29.55	3	12,915	0.02%
2020/05/28	33	29.10	66	29.14	29.00	-33	12,634	-0.26%
2020/05/27	87	29.94	30	30.03	29.65	57	12,217	0.47%
2020/05/26	80	29.21	77	28.91	29.60	3	11,611	0.03%
2020/05/25	10	27.41	2	27.25	27.50	8	11,047	0.07%
2020/05/22	65	27.89	2	28.03	27.50	63	10,984	0.57%
2020/05/21	12	28.16	17	27.98	28.45	-5	10,759	-0.05%
2020/05/20	13	27.18	0	0.00	27.40	13	10,483	0.12%
2020/05/19	16	27.23	12	27.21	27.45	4	10,489	0.04%
2020/05/18	4	26.73	4	26.81	26.70	0	10,325	0.00%
2020/05/15	2	26.70	11	27.14	26.65	-9	10,262	-0.09%
2020/05/14	35	26.86	17	26.84	26.95	18	10,183	0.18%
2020/05/13	17	27.61	7	27.60	27.55	10	10,022	0.10%
2020/05/12	39	27.91	24	27.79	27.75	15	9,962	0.15%
2020/05/11	27.1	28.31	18	28.37	28.10	9.1	9,872	0.09%
2020/05/08	73	28.06	13	28.04	27.75	60	9,706	0.62%
2020/05/07	29	27.15	7	27.14	27.35	22	9,495	0.23%
2020/05/06	10	27.35	10	27.35	27.30	0	9,474	0.00%
2020/05/05	31	28.11	6.5	28.10	27.90	24.5	9,376	0.26%
2020/05/04	8	27.90	1	27.85	28.10	7	9,382	0.07%
2020/04/30	119	27.92	11	28.00	28.20	108	9,314	1.16%	大買/鉅額交易
2020/04/29	24	27.65	3	27.73	27.85	21	9,177	0.23%
2020/04/28	66	27.44	1	27.50	27.20	65	9,097	0.71%
2020/04/27	1	27.80	3	27.88	27.80	-2	9,200	-0.02%
2020/04/23	2	26.75	1	26.80	26.80	1	9,016	0.01%
2020/04/22	4	26.49	4	26.41	26.95	0	8,917	0.00%
2020/04/21	7	27.80	3	27.73	27.30	4	8,813	0.05%
2020/04/20	1	28.65	10	28.90	28.90	-9	8,633	-0.10%
2020/04/17	6	28.82	9	28.82	28.55	-3	8,610	-0.03%
2020/04/16	14	28.87	0	0.00	28.80	14	8,515	0.16%
2020/04/15	23	29.34	0	0.00	29.50	23	8,415	0.27%
2020/04/14	4	28.18	6	28.48	28.80	-2	8,310	-0.02%
2020/04/13	3	28.05	0	0.00	27.90	3	8,254	0.04%
2020/04/10	3	27.95	0	0.00	28.10	3	8,227	0.04%
2020/04/09	3	28.05	4	27.80	28.00	-1	8,183	-0.01%
2020/04/08	9	27.25	1	27.25	27.30	8	8,102	0.10%
2020/04/07	0	0.00	3	26.85	26.90	-3	7,955	-0.04%
2020/04/06	7	26.16	3	26.50	26.30	4	7,780	0.05%
2020/04/01	4	26.25	0	0.00	26.20	4	7,564	0.05%
2020/03/31	9	26.58	4	26.51	25.65	5	7,418	0.07%
2020/03/30	3	26.32	2	26.43	26.40	1	7,222	0.01%
2020/03/27	3	26.63	18	26.60	26.50	-15	7,103	-0.21%
2020/03/26	2	26.38	4	26.04	25.75	-2	7,008	-0.03%
2020/03/25	22	25.29	11	25.68	25.20	11	6,976	0.16%
2020/03/24	0	0.00	5	24.24	24.05	-5	6,844	-0.07%
2020/03/23	5	23.11	0	0.00	23.00	5	6,793	0.07%
2020/03/20	13	24.30	3	24.45	23.35	10	6,717	0.15%
2020/03/19	51.5	23.35	2	22.95	22.90	49.5	6,479	0.76%
2020/03/18	37	25.82	1	26.10	25.40	36	6,255	0.58%
2020/03/17	15	26.63	2	26.90	26.50	13	6,094	0.21%
2020/03/16	44	27.76	6	27.63	27.40	38	5,901	0.64%
2020/03/13	65	27.25	4	27.60	28.30	61	5,764	1.06%
2020/03/12	9	30.37	12	31.41	30.05	-3	5,442	-0.06%
2020/03/11	7	31.89	2	31.90	31.95	5	5,292	0.09%
2020/03/10	2	31.93	0	0.00	31.75	2	5,237	0.04%
2020/03/09	22	32.38	11	32.14	32.05	11	5,207	0.21%
2020/03/03	60	33.42	1	33.50	33.30	59	5,049	1.17%
2020/03/02	6	33.00	0	0.00	33.05	6	5,006	0.12%
2020/02/27	1	33.85	5	33.85	34.10	-4	5,091	-0.08%
2020/02/26	2	34.00	0	0.00	34.05	2	4,993	0.04%
2020/02/25	0	0.00	1	34.80	34.45	-1	4,975	-0.02%
2020/02/24	1	34.50	0	0.00	34.50	1	4,970	0.02%
2020/02/20	2	35.03	0	0.00	35.00	2	4,988	0.04%
2020/02/19	0	0.00	5	35.58	35.55	-5	5,048	-0.10%
2020/02/18	1	35.10	0	0.00	35.15	1	5,233	0.02%
2020/02/17	0	0.00	1	35.00	35.05	-1	5,289	-0.02%
2020/02/14	6	34.93	0	0.00	34.80	6	5,320	0.11%
2020/02/13	1	35.05	1	35.15	35.00	0	5,290	0.00%
2020/02/11	2	35.05	0	0.00	34.85	2	5,271	0.04%
2020/02/10	2	34.35	30	34.50	34.40	-28	5,284	-0.53%
2020/02/07	1	35.00	0	0.00	34.80	1	5,257	0.02%
2020/02/06	1	35.15	2	35.18	35.25	-1	5,250	-0.02%
2020/02/05	33	34.71	1	34.75	34.55	32	5,262	0.61%
2020/02/04	12	34.94	0	0.00	34.90	12	5,275	0.23%
2020/02/03	2	34.38	0	0.00	34.55	2	5,271	0.04%
2020/01/31	15	35.21	0	0.00	35.10	15	5,254	0.29%
2020/01/30	12	35.75	2	35.73	35.20	10	5,193	0.19%
2020/01/20	1	38.80	0	0.00	38.80	1	4,950	0.02%
2020/01/17	1	39.05	0	0.00	38.80	1	5,002	0.02%
2020/01/16	2	38.80	0	0.00	38.75	2	5,094	0.04%
2020/01/10	2	38.80	0	0.00	39.00	2	5,719	0.03%
2020/01/09	2	38.80	0	0.00	38.90	2	5,920	0.03%
2020/01/08	0	0.00	5	38.80	38.70	-5	5,998	-0.08%
2020/01/07	1	39.15	0	0.00	39.20	1	6,031	0.02%
2020/01/03	2	39.60	0	0.00	39.70	2	6,209	0.03%
2019/12/23	5	39.75	5	40.05	39.95	0	6,621	0.00%
2019/12/20	0	0.00	4	39.70	40.20	-4	6,646	-0.06%
2019/12/19	1	39.20	0	0.00	39.45	1	6,602	0.02%
2019/12/18	1	39.40	0	0.00	39.20	1	6,593	0.02%
2019/12/17	2	38.85	2	39.20	39.30	0	6,619	0.00%
2019/12/16	5	38.95	1	38.95	38.85	4	6,597	0.06%
2019/12/13	1.5	39.10	5	39.15	39.10	-3.5	6,600	-0.05%
2019/12/09	1	39.00	0	0.00	39.05	1	6,654	0.02%
2019/12/06	1	39.15	0	0.00	39.05	1	6,676	0.01%
2019/12/05	0	0.00	1	39.00	39.00	-1	6,690	-0.01%
2019/12/04	8	38.83	0	0.00	38.60	8	6,720	0.12%
2019/12/03	2	39.15	0	0.00	39.15	2	6,742	0.03%
2019/12/02	1	39.35	3	39.35	39.05	-2	6,786	-0.03%
2019/11/29	16	39.90	1	39.80	39.75	15	6,746	0.22%
2019/11/28	9	40.45	0	0.00	40.30	9	6,716	0.13%
2019/11/27	2	40.75	2	40.90	40.70	0	6,840	0.00%
2019/11/26	0	0.00	5	40.71	40.95	-5	6,902	-0.07%
2019/11/21	2	40.48	0	0.00	40.50	2	6,762	0.03%
2019/11/19	3	40.27	5	40.38	40.45	-2	6,856	-0.03%
2019/11/18	3	40.32	2	40.30	40.35	1	6,888	0.01%
2019/11/15	3	41.77	2	41.10	41.05	1	6,792	0.01%
2019/11/14	0	0.00	4	41.31	41.85	-4	6,641	-0.06%
2019/11/13	13	41.50	0	0.00	41.40	13	6,643	0.20%
2019/11/11	0	0.00	1	41.15	40.70	-1	6,706	-0.01%
2019/11/07	0	0.00	1	41.20	41.30	-1	6,675	-0.01%
2019/11/05	0	0.00	5	41.30	41.45	-5	6,631	-0.08%
2019/11/01	0	0.00	2	41.20	41.55	-2	6,568	-0.03%
2019/10/31	0	0.00	1	41.05	40.75	-1	6,510	-0.02%
2019/10/30	0	0.00	9	40.58	40.75	-9	6,494	-0.14%
2019/10/29	1	40.55	1	40.00	40.15	0	6,528	0.00%
2019/10/28	1	40.45	0	0.00	40.25	1	6,494	0.02%
2019/10/25	1	40.25	0	0.00	40.30	1	6,498	0.02%
2019/10/24	2	40.25	0	0.00	40.50	2	6,520	0.03%
2019/10/23	0	0.00	1	40.60	40.55	-1	6,516	-0.02%
2019/10/22	0	0.00	2	41.00	41.20	-2	6,504	-0.03%
2019/10/21	3	41.67	11	41.83	41.55	-8	6,421	-0.12%
2019/10/18	3	40.75	0	0.00	41.05	3	6,269	0.05%
2019/10/17	3	40.47	9	40.20	40.75	-6	6,125	-0.10%
2019/10/16	2	39.53	1	39.50	39.85	1	5,933	0.02%
2019/10/14	2	39.55	0	0.00	39.35	2	5,886	0.03%
2019/10/09	0	0.00	15	39.57	39.70	-15	5,831	-0.26%
2019/10/08	0	0.00	2	39.40	39.00	-2	5,764	-0.03%
2019/10/04	0	0.00	1	39.15	39.30	-1	5,778	-0.02%
2019/10/02	2	39.50	0	0.00	39.75	2	5,831	0.03%
2019/09/26	2	39.75	2	39.85	39.80	0	5,823	0.00%
2019/09/25	5	39.35	0	0.00	39.30	5	5,765	0.09%
2019/09/24	1	39.40	0	0.00	39.25	1	5,750	0.02%
2019/09/23	0	0.00	1	39.25	39.15	-1	5,749	-0.02%
2019/09/20	0	0.00	4	38.75	39.10	-4	5,844	-0.07%
2019/09/19	2	38.95	0	0.00	39.05	2	5,887	0.03%
2019/09/18	0	0.00	1	39.20	39.40	-1	5,880	-0.02%
2019/09/16	0	0.00	3	39.17	39.15	-3	5,935	-0.05%
2019/09/12	1	39.10	1.3	39.15	39.15	-0.3	6,014	0.00%
2019/09/10	0	0.00	3	39.35	39.45	-3	5,991	-0.05%
2019/09/09	0	0.00	5	39.50	39.45	-5	5,982	-0.08%
2019/09/06	4	39.89	0	0.00	39.70	4	5,962	0.07%
2019/09/05	1	39.80	7	39.80	39.85	-6	5,961	-0.10%
2019/09/04	1	39.25	0	0.00	39.45	1	5,899	0.02%
2019/09/02	3	39.10	0	0.00	39.00	3	5,943	0.05%
2019/08/30	3	38.85	5	39.02	39.20	-2	5,946	-0.03%
2019/08/29	0	0.00	2	38.30	38.55	-2	5,852	-0.03%
2019/08/28	0	0.00	1	38.30	38.15	-1	5,823	-0.02%
2019/08/27	9	37.88	0	0.00	37.90	9	5,897	0.15%
2019/08/26	3	37.85	0	0.00	37.90	3	5,877	0.05%
2019/08/23	2	38.45	1	38.50	38.60	1	5,952	0.02%
2019/08/22	13	38.08	0	0.00	38.25	13	5,925	0.22%
2019/08/21	1	38.30	0	0.00	38.30	1	5,955	0.02%
2019/08/20	10	38.00	0	0.00	38.15	10	5,876	0.17%
2019/08/19	2	37.85	0	0.00	37.70	2	5,859	0.03%
2019/08/15	1	37.35	2	37.90	38.00	-1	5,866	-0.02%
2019/08/06	0	0.00	27	36.80	37.10	-27	6,189	-0.44%
2019/08/05	0	0.00	4	36.80	37.50	-4	6,166	-0.06%
2019/08/02	3	36.95	3	37.25	36.90	0	6,129	0.00%
2019/08/01	2	37.70	7	37.74	37.55	-5	6,105	-0.08%
2019/07/30	1	38.05	1	38.20	38.05	0	5,969	0.00%
2019/07/25	0	0.00	6	39.23	39.25	-6	5,933	-0.10%
2019/07/24	6	39.39	1	39.50	39.45	5	5,867	0.09%
2019/07/23	2	39.00	3	39.02	39.20	-1	5,811	-0.02%
2019/07/22	0	0.00	55	39.05	39.15	-55	5,756	-0.96%
2019/07/19	57	39.26	1	39.25	39.20	56	5,738	0.98%
2019/07/18	2	38.75	1	39.00	38.70	1	5,657	0.02%
2019/07/17	2	38.75	2	38.80	38.80	0	5,688	0.00%
2019/07/12	2	38.35	0	0.00	38.40	2	5,641	0.04%
2019/07/11	2.5	38.39	3	38.50	38.45	-0.5	5,695	-0.01%
2019/07/10	0	0.00	2	38.30	38.20	-2	5,689	-0.04%
2019/07/08	1	37.80	0	0.00	37.85	1	5,665	0.02%
2019/07/05	0	0.00	3	39.10	39.10	-3	5,660	-0.05%
2019/07/04	2	38.95	4	38.85	39.15	-2	5,645	-0.04%
2019/07/03	0	0.00	4	39.24	39.05	-4	5,590	-0.07%
2019/07/02	1	38.95	5	39.07	39.30	-4	5,585	-0.07%
2019/07/01	0	0.00	6	39.03	38.70	-6	5,522	-0.11%
2019/06/28	6	38.71	1	38.60	38.50	5	5,562	0.09%
2019/06/27	4	38.95	15	39.07	39.00	-11	5,613	-0.20%
2019/06/26	0	0.00	9	38.83	38.60	-9	5,617	-0.16%
2019/06/24	0.5	38.40	4	38.35	38.45	-3.5	5,790	-0.06%
2019/06/21	1	38.20	4.4	38.25	38.20	-3.4	5,794	-0.06%
2019/06/20	0	0.00	3	38.40	37.85	-3	5,747	-0.05%
2019/06/19	0	0.00	19	37.92	38.00	-19	5,696	-0.33%
2019/06/17	0	0.00	9	37.69	37.50	-9	5,735	-0.16%
2019/06/14	1	37.20	0	0.00	37.10	1	5,732	0.02%
2019/06/13	0.9	37.45	1	37.30	37.40	-0.1	5,727	0.00%
2019/06/12	0	0.00	18	37.63	37.80	-18	5,712	-0.32%
2019/06/11	1	37.55	1	37.55	37.70	0	5,706	0.00%
2019/06/10	2	37.55	5	37.50	37.50	-3	5,632	-0.05%
2019/06/06	0	0.00	1	36.85	37.20	-1	5,621	-0.02%
2019/06/05	2	36.70	0	0.00	36.70	2	5,659	0.04%
2019/06/03	13	35.94	7	36.36	36.10	6	5,674	0.11%
2019/05/31	16	35.90	0	0.00	35.85	16	5,646	0.28%
2019/05/30	0	0.00	17	36.42	36.30	-17	5,629	-0.30%
2019/05/29	0	0.00	0.1	35.75	35.70	-0.1	5,631	0.00%
2019/05/24	1	35.60	0	0.00	35.90	1	5,695	0.02%
2019/05/22	7	36.04	0	0.00	36.05	7	5,702	0.12%
2019/05/21	10	36.03	0	0.00	36.10	10	5,708	0.18%
2019/05/17	0	0.00	1	36.45	35.75	-1	5,575	-0.02%
2019/05/16	1	35.95	0	0.00	36.15	1	5,472	0.02%
2019/05/15	0	0.00	4	35.45	35.30	-4	5,436	-0.07%
2019/05/14	3	35.20	0	0.00	35.30	3	5,496	0.05%
2019/05/10	3	36.08	5	36.40	36.05	-2	5,562	-0.04%
2019/05/09	11	36.29	0	0.00	36.20	11	5,674	0.19%
2019/05/08	6	36.74	0	36.70	36.70	6	5,706	0.11%
2019/05/02	1	37.05	0	0.00	37.05	1	5,775	0.02%
2019/04/30	1	37.30	0	0.00	37.55	1	5,774	0.02%
2019/04/29	0	0.00	1	37.50	37.50	-1	5,751	-0.02%
2019/04/26	1	37.30	0.5	37.50	37.50	0.5	5,772	0.01%
2019/04/25	3	37.58	0	0.00	37.40	3	5,816	0.05%
2019/04/24	5	37.50	0	0.00	37.65	5	5,898	0.08%
2019/04/23	16	37.55	0	0.00	37.50	16	5,959	0.27%
2019/04/18	4	37.90	2	37.83	37.50	2	5,992	0.03%
2019/04/17	7	37.52	2	37.58	37.80	5	6,005	0.08%
2019/04/15	1	36.80	0	0.00	36.65	1	5,942	0.02%
2019/04/11	4	36.50	0	0.00	36.30	4	5,937	0.07%
2019/04/10	30	36.27	0	0.00	36.50	30	5,871	0.51%
2019/04/08	5	36.35	0	0.00	36.40	5	5,852	0.09%
2019/04/03	1.5	36.32	4	36.39	36.35	-2.5	5,766	-0.04%
2019/04/02	25	36.15	0	0.00	36.10	25	5,729	0.44%
2019/04/01	7	36.48	0	0.00	36.65	7	5,610	0.12%
2019/03/29	2	36.40	4	36.43	37.55	-2	5,450	-0.04%
2019/03/28	4	36.14	8.1	36.18	36.85	-4.1	5,351	-0.08%
2019/03/27	13	36.87	11	36.90	36.85	2	5,182	0.04%
2019/03/26	2	37.90	1	37.80	37.90	1	5,034	0.02%
2019/03/25	1	37.85	1	37.95	38.20	0	5,054	0.00%
2019/03/22	1	38.00	0	0.00	38.25	1	5,056	0.02%
2019/03/21	2	38.05	38	38.10	38.10	-36	5,062	-0.71%
2019/03/20	0	0.00	2	38.35	38.30	-2	5,057	-0.04%
2019/03/13	2	39.15	0	0.00	38.90	2	5,412	0.04%
2019/03/06	1.3	39.22	4	39.04	39.30	-2.7	5,570	-0.05%
2019/03/05	0	0.00	1.5	38.77	38.75	-1.5	5,529	-0.03%
2019/03/04	5	38.42	0	0.00	38.65	5	5,485	0.09%
2019/02/27	2	38.50	2	38.25	38.80	0	5,392	0.00%
2019/02/26	0	0.00	2	38.15	38.00	-2	5,283	-0.04%
2019/02/22	0	0.00	6	38.01	38.15	-6	5,211	-0.12%
2019/02/21	0	0.00	12	37.60	37.85	-12	5,213	-0.23%
2019/02/14	0	0.00	1	37.15	37.05	-1	5,086	-0.02%
2019/02/13	0	0.00	2	36.90	37.10	-2	5,032	-0.04%
2019/02/11	0	0.00	2	37.20	36.65	-2	4,902	-0.04%
2019/01/29	0	0.00	40	36.50	36.55	-40	4,729	-0.85%
2019/01/28	0	0.00	2	35.85	36.15	-2	4,657	-0.04%
2019/01/25	0	0.00	10	36.20	36.05	-10	4,649	-0.22%
2019/01/24	3	36.18	6	36.53	36.25	-3	4,597	-0.07%
2019/01/23	0	0.00	2	36.20	36.30	-2	4,561	-0.04%
2019/01/22	0	0.00	1	35.35	35.45	-1	4,540	-0.02%
2019/01/18	2	35.40	2	35.75	35.60	0	4,542	0.00%
2019/01/15	0	0.00	16	34.97	35.10	-16	4,347	-0.37%
2019/01/11	3	34.45	1	34.75	34.55	2	4,268	0.05%
2019/01/10	3	34.25	0	0.00	34.45	3	4,244	0.07%
2019/01/09	1	34.60	2	34.60	34.70	-1	4,212	-0.02%
2019/01/08	1	34.15	3	34.05	34.20	-2	4,138	-0.05%
2019/01/07	0	0.00	1	33.80	33.90	-1	4,158	-0.02%
2019/01/04	0	0.00	1	33.15	33.40	-1	4,153	-0.02%
2019/01/03	1	32.55	14	32.92	33.00	-13	4,302	-0.30%
2018/12/28	0	0.00	3	32.50	32.60	-3	4,313	-0.07%
2018/12/27	0	0.00	10	32.15	32.15	-10	4,328	-0.23%
2018/12/20	0	0.00	1	32.45	32.70	-1	4,560	-0.02%
2018/12/19	2	32.40	14	32.36	32.70	-12	4,588	-0.26%
2018/12/17	0	0.00	3	32.40	32.30	-3	4,596	-0.07%
2018/12/13	1	31.30	0	0.00	31.85	1	4,599	0.02%
2018/12/11	13	30.93	4	31.15	30.80	9	4,524	0.20%
2018/12/10	3	31.97	0	0.00	31.90	3	4,321	0.07%
2018/12/07	2	33.85	2	33.68	33.80	0	4,191	0.00%
2018/12/06	2	33.25	1	33.35	33.55	1	4,243	0.02%
2018/12/05	1	33.35	0	0.00	33.25	1	4,226	0.02%
2018/12/03	7	34.07	2	33.95	34.15	5	4,199	0.12%
2018/11/30	4	33.20	0	0.00	33.50	4	4,166	0.10%
2018/11/28	0	0.00	1	33.15	33.30	-1	4,028	-0.02%
2018/11/27	1	33.40	0	0.00	33.10	1	4,000	0.02%
2018/11/26	0	0.00	10	33.20	33.30	-10	4,024	-0.25%
2018/11/16	2	32.80	0	0.00	32.60	2	3,978	0.05%
2018/11/15	0	0.00	2	32.60	32.70	-2	4,022	-0.05%
2018/11/12	3	32.10	0	0.00	32.25	3	4,107	0.07%
2018/11/09	0	0.00	1	31.45	31.50	-1	4,175	-0.02%
2018/11/06	1	31.40	0	0.00	31.50	1	4,138	0.02%
2018/11/05	1	31.20	0	0.00	31.35	1	4,165	0.02%
2018/11/02	0	0.00	2	31.05	31.70	-2	4,174	-0.05%
2018/11/01	1	30.95	0	0.00	30.90	1	4,192	0.02%
2018/10/31	2	30.93	0	0.00	31.35	2	4,224	0.05%
2018/10/18	1	29.65	1	29.45	29.60	0	4,539	0.00%
2018/10/16	6	29.42	0	0.00	29.35	6	4,562	0.13%
2018/10/15	11	29.22	0	0.00	29.05	11	4,573	0.24%
2018/10/12	1	29.20	2	29.45	29.80	-1	4,583	-0.02%
2018/10/11	4	29.91	1	30.05	29.20	3	4,673	0.06%
2018/10/04	1	31.85	0	0.00	31.90	1	4,581	0.02%
2018/10/03	0	0.00	2	32.30	32.35	-2	4,546	-0.04%
2018/10/02	1	31.95	0	0.00	32.00	1	4,533	0.02%
2018/10/01	1	32.50	0	0.00	32.45	1	4,530	0.02%
2018/09/26	2	32.30	0	0.00	32.10	2	4,688	0.04%
2018/09/19	4	32.00	0	0.00	31.95	4	4,794	0.08%
2018/09/17	1	31.80	0	0.00	31.80	1	4,915	0.02%
2018/09/14	5	31.65	0	0.00	31.65	5	4,949	0.10%
2018/09/12	5	31.30	0	0.00	31.50	5	5,029	0.10%
2018/09/11	5	31.20	0	0.00	31.25	5	5,384	0.09%
2018/09/10	6	31.15	0	0.00	31.35	6	5,473	0.11%
2018/09/07	0	0.00	1	32.35	32.30	-1	5,560	-0.02%
2018/09/05	1	33.15	1	33.25	32.75	0	5,587	0.00%
2018/08/22	1	34.05	0	0.00	33.95	1	6,121	0.02%
2018/08/21	1	33.45	3	33.38	33.60	-2	6,065	-0.03%
2018/08/20	1	32.90	1	32.85	33.05	0	6,031	0.00%
2018/08/17	0	0.00	1	32.45	32.30	-1	6,056	-0.02%
2018/08/16	5	32.64	0	0.00	32.50	5	6,048	0.08%
2018/08/15	3	33.10	0	0.00	33.15	3	6,048	0.05%
2018/08/13	1	33.40	0	0.00	33.20	1	6,086	0.02%
2018/08/10	1	33.65	2	33.63	33.60	-1	6,426	-0.02%
2018/08/09	2	33.38	0	0.00	33.35	2	6,460	0.03%
2018/08/07	1	33.40	0	0.00	33.30	1	6,448	0.02%
2018/08/06	1	33.40	0	0.00	33.45	1	6,422	0.02%
2018/08/02	2	33.63	0	0.00	33.65	2	6,408	0.03%
2018/07/31	0	0.00	1	33.75	33.65	-1	6,379	-0.02%
2018/07/30	2	33.85	1	33.95	33.95	1	6,189	0.02%
2018/07/27	0	0.00	22	35.00	34.95	-22	6,061	-0.36%
2018/07/26	0.5	34.70	2	34.78	34.75	-1.5	6,034	-0.02%
2018/07/24	0.1	34.15	0	0.00	34.30	0.1	5,948	0.00%
2018/07/23	1	33.85	0	0.00	33.95	1	5,927	0.02%
2018/07/20	1	33.95	0	0.00	33.90	1	6,000	0.02%
2018/07/19	2	34.30	0	0.00	34.30	2	5,994	0.03%
2018/07/18	3	33.95	0	0.00	34.25	3	5,979	0.05%
2018/07/13	1	33.75	0	0.00	33.80	1	5,966	0.02%
2018/07/12	0	0.00	6	33.93	34.15	-6	6,068	-0.10%
2018/07/11	1	33.50	0	0.00	33.45	1	6,201	0.02%
2018/07/10	0	0.00	1	33.80	33.90	-1	6,258	-0.02%
2018/07/06	3	33.00	0	0.00	33.05	3	6,340	0.05%
2018/07/03	0	0.00	8	34.98	34.90	-8	6,377	-0.13%
2018/07/02	6	35.54	0	0.00	35.15	6	6,350	0.09%
2018/06/29	3	35.00	1	35.25	35.40	2	6,296	0.03%
2018/06/27	1	34.90	3	34.60	34.55	-2	6,175	-0.03%
2018/06/26	21	35.00	1	35.05	34.90	20	6,038	0.33%
2018/06/25	3	35.42	0	0.00	35.15	3	5,990	0.05%
2018/06/22	10	35.27	0	0.00	35.35	10	5,948	0.17%
2018/06/21	5	35.83	0	0.00	35.80	5	5,891	0.08%
2018/06/20	6	35.33	0	0.00	35.45	6	5,863	0.10%
2018/06/19	4	36.19	0	0.00	36.15	4	5,434	0.07%
2018/06/15	4	36.58	0	0.00	36.40	4	5,329	0.08%
2018/06/11	2	37.10	1	37.20	37.65	1	5,290	0.02%
2018/06/08	1	37.55	1	37.55	37.65	0	5,287	0.00%
2018/06/07	0	0.00	3	37.38	37.65	-3	5,321	-0.06%
2018/06/06	7	37.51	15	37.12	37.40	-8	5,346	-0.15%
2018/06/04	2	36.43	1	36.55	36.50	1	5,114	0.02%
2018/06/01	3	36.40	0	0.00	36.50	3	5,132	0.06%
2018/05/30	2	36.23	0	0.00	36.10	2	5,078	0.04%
2018/05/29	0	0.00	1	36.55	36.45	-1	5,026	-0.02%
2018/05/28	5	36.33	0	0.00	36.55	5	5,095	0.10%
2018/05/25	4	36.29	1	36.40	36.30	3	5,156	0.06%
2018/05/24	1	36.50	0	0.00	36.50	1	5,134	0.02%
2018/05/22	2	36.45	0	0.00	36.35	2	5,135	0.04%
2018/05/21	5	36.89	0	0.00	36.70	5	5,187	0.10%
2018/05/18	2	36.75	2	36.90	36.30	0	5,175	0.00%
2018/05/09	1	37.60	0	0.00	37.50	1	5,147	0.02%
2018/05/04	1	37.10	0	0.00	37.00	1	5,271	0.02%
2018/05/02	0	0.00	1	37.25	37.65	-1	5,394	-0.02%
2018/04/27	0	0.00	2	36.50	36.70	-2	5,523	-0.04%
2018/04/26	0	0.00	2	37.25	37.20	-2	5,596	-0.04%
2018/04/25	6	36.25	2	36.50	36.50	4	5,540	0.07%
2018/04/23	1	36.70	0	0.00	36.60	1	5,576	0.02%
2018/04/18	1	37.10	0	0.00	37.10	1	5,386	0.02%
2018/04/17	2	38.30	3	39.20	38.15	-1	5,241	-0.02%
2018/04/16	6	38.74	6	39.00	39.00	0	5,098	0.00%
2018/04/13	0	0.00	8	39.15	39.00	-8	5,062	-0.16%
2018/04/12	0	0.00	1	38.90	38.70	-1	5,028	-0.02%
2018/04/11	0	0.00	2	38.15	38.45	-2	4,997	-0.04%
2018/04/10	1	38.00	0	0.00	38.10	1	4,979	0.02%
2018/04/03	1	38.50	0	0.00	38.65	1	4,790	0.02%
2018/03/31	6	39.26	5	39.40	39.40	1	4,828	0.02%
2018/03/30	5	38.80	7	38.94	39.00	-2	4,794	-0.04%
2018/03/29	0	0.00	5	38.60	38.70	-5	4,773	-0.10%
2018/03/28	0	0.00	5	38.50	38.50	-5	4,730	-0.11%
2018/03/23	0	0.00	1	38.00	37.95	-1	4,797	-0.02%
2018/03/19	0	0.00	1	38.05	38.05	-1	4,907	-0.02%
2018/03/14	2	37.18	0	0.00	37.30	2	4,695	0.04%
2018/03/09	0	0.00	1	36.75	36.80	-1	4,596	-0.02%
2018/03/08	13	36.53	0	0.00	36.35	13	4,601	0.28%
2018/03/07	20	36.65	1	36.65	36.65	19	4,560	0.42%
2018/03/02	2	36.80	1	36.80	36.80	1	4,679	0.02%
2018/03/01	2	37.20	0	0.00	37.15	2	4,619	0.04%
2018/02/21	2	37.25	2.1	37.59	37.20	-0.1	4,479	0.00%
2018/02/09	6	36.92	0	0.00	36.80	6	4,421	0.14%
2018/02/06	10	36.70	0	0.00	36.60	10	4,413	0.23%
2018/02/05	20	38.10	1	38.60	38.05	19	4,315	0.44%
2018/02/02	3	38.85	0	0.00	38.65	3	4,267	0.07%
2018/01/29	0	0.00	2	39.13	39.40	-2	4,161	-0.05%
2018/01/26	1	39.50	0.1	39.50	39.60	0.9	4,113	0.02%
2018/01/25	1	39.50	0	0.00	39.65	1	4,068	0.02%
2018/01/24	1	39.40	0	0.00	39.45	1	3,984	0.03%
2018/01/18	2	38.85	0	0.00	38.90	2	3,764	0.05%
2018/01/17	0	0.00	2	38.78	39.00	-2	3,737	-0.05%
2018/01/15	10	38.00	0	0.00	38.15	10	3,691	0.27%
2018/01/11	1	38.20	0	0.00	38.25	1	3,757	0.03%
2018/01/09	0	0.00	100	38.10	38.30	-100	3,779	-2.65%