寶成 (9904)-玉山-大里券商分點個股進出

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
37.20
漲跌
▼0.30
漲幅
-0.80%
成交量
6,056張
產業
上市運動休閒
1074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-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里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
2024/06/05	5	37.21	0	0.00	37.20	5	16,574	0.03%
2024/06/04	3	36.88	1	37.35	37.50	2	16,605	0.01%
2024/06/03	3.1	37.09	1	37.20	37.20	2.1	16,532	0.01%
2024/05/31	1	37.05	6	37.23	37.45	-5	16,520	-0.03%
2024/05/30	7	37.25	1	37.10	37.00	6	16,461	0.04%
2024/05/29	8	37.55	1	37.45	37.60	7	16,396	0.04%
2024/05/28	5	38.24	4	38.34	38.20	1	16,310	0.01%
2024/05/27	72	37.56	9	37.63	37.65	63	16,215	0.39%
2024/05/24	39	37.08	0	0.00	37.05	39	16,202	0.24%
2024/05/23	12	37.51	2	37.58	37.60	10	16,039	0.06%
2024/05/22	119	38.35	37	38.11	38.20	82	15,838	0.52%	大買/
2024/05/21	124	37.49	43.7	37.76	38.05	80.3	15,606	0.51%	大買/
2024/05/20	31	36.38	238	36.48	36.35	-207	15,207	-1.36%	大賣/鉅額交易
2024/05/17	11.1	38.26	3.1	37.82	37.60	8	14,798	0.05%
2024/05/16	0	0.00	4	38.93	38.95	-4	14,583	-0.03%
2024/05/15	14.5	38.23	3	38.45	38.40	11.5	14,144	0.08%
2024/05/14	2.2	38.27	7	38.56	38.30	-4.9	13,991	-0.03%
2024/05/13	6	36.88	23	36.83	37.25	-17	13,485	-0.13%
2024/05/10	5	37.07	10	36.97	37.20	-5	13,310	-0.04%
2024/05/09	56	36.70	2	37.18	36.50	54	13,162	0.41%
2024/05/08	71.8	36.53	10.5	36.59	36.60	61.3	13,074	0.47%
2024/05/07	0	0.00	20.2	35.81	36.20	-20.2	13,028	-0.16%
2024/05/06	22.2	35.08	12	35.08	35.20	10.2	12,855	0.08%
2024/05/03	4	36.09	0	0.00	35.90	4	12,640	0.03%
2024/05/02	1	36.20	0.3	36.25	36.10	0.7	12,608	0.01%
2024/04/30	3.5	36.14	0.1	36.10	36.15	3.5	12,567	0.03%
2024/04/29	5	36.14	0	0.00	36.30	5	12,444	0.04%
2024/04/26	2.4	36.15	12	36.09	36.05	-9.6	12,280	-0.08%
2024/04/25	11	35.79	0	0.00	35.60	11	12,051	0.09%
2024/04/24	0	0.00	3	35.78	36.10	-3	12,029	-0.02%
2024/04/23	0	0.00	11	35.84	36.00	-11	11,956	-0.09%
2024/04/22	51	35.44	0	0.00	35.30	51	11,847	0.43%
2024/04/19	3	35.52	3	35.32	35.30	0	11,714	0.00%
2024/04/18	1.6	35.43	16	35.42	35.60	-14.4	11,459	-0.13%
2024/04/16	18.1	34.77	0	0.00	34.00	18.1	11,024	0.16%
2024/04/15	1.4	36.00	24	35.92	36.20	-22.6	10,744	-0.21%
2024/04/11	6	35.49	1	35.50	35.55	5	10,566	0.05%
2024/04/10	11	35.80	0.2	35.94	35.80	10.8	10,519	0.10%
2024/04/09	4	36.01	3	36.08	36.10	1	10,466	0.01%
2024/04/08	1.2	35.25	1	35.45	35.60	0.2	10,341	0.00%
2024/04/03	31.1	35.01	0	35.20	35.05	31.1	10,183	0.30%
2024/04/02	1	36.00	5	36.05	36.15	-4	10,038	-0.04%
2024/04/01	3.1	35.66	1	35.50	35.80	2.1	9,940	0.02%
2024/03/29	12.1	36.07	4.1	36.09	36.15	8	9,836	0.08%
2024/03/28	2.1	36.27	6.1	36.13	36.25	-4	9,328	-0.04%
2024/03/27	0	34.75	0	0.00	36.00	0	9,118	0.00%
2024/03/26	0	0.00	2	34.93	34.85	-2	8,966	-0.02%
2024/03/25	0	0.00	1.1	34.83	34.85	-1.1	8,951	-0.01%
2024/03/22	0.1	34.50	0	0.00	35.10	0.1	8,983	0.00%
2024/03/21	7	34.82	22.4	35.17	35.30	-15.4	8,976	-0.17%
2024/03/20	3	34.07	7	33.92	33.90	-4	8,644	-0.05%
2024/03/19	6.1	33.41	16.2	33.42	33.45	-10.1	8,445	-0.12%
2024/03/18	2	33.45	25.1	33.24	33.80	-23.1	8,308	-0.28%
2024/03/15	8	32.64	118.1	32.66	33.05	-110.1	8,052	-1.37%	大賣/鉅額交易
2024/03/14	91.1	32.74	86.2	32.25	33.20	4.9	7,435	0.07%
2024/03/13	32	32.16	8.7	32.10	32.20	23.3	7,119	0.33%
2024/03/12	1	31.40	28.3	31.49	31.95	-27.3	6,891	-0.40%
2024/03/11	0	30.55	5	31.13	31.15	-5	6,621	-0.08%
2024/03/08	0	30.40	1	30.30	30.45	-1	6,503	-0.02%
2024/03/07	4	30.31	0	0.00	30.45	4	6,447	0.06%
2024/03/06	1	30.50	0	0.00	30.30	1	6,391	0.02%
2024/03/05	1	30.55	3.3	30.72	30.60	-2.3	6,451	-0.04%
2024/03/04	6	30.42	1	30.65	30.65	5	6,346	0.08%
2024/02/29	25	30.06	0	0.00	30.50	25	6,296	0.40%
2024/02/27	3	30.17	0	0.00	30.00	3	6,155	0.05%
2024/02/26	2.2	30.19	1.1	30.06	30.10	1.1	6,106	0.02%
2024/02/23	14	30.25	0	0.00	30.05	14	6,074	0.23%
2024/02/22	4	30.29	0	0.00	30.15	4	6,115	0.07%
2024/02/21	5.1	30.35	2	30.30	30.20	3.1	6,090	0.05%
2024/02/20	27	30.39	0	0.00	30.20	27	6,106	0.44%
2024/02/19	13	30.38	0	0.00	30.35	13	6,135	0.21%
2024/02/16	6	30.53	0	0.00	30.45	6	6,273	0.10%
2024/02/15	4	30.50	0	0.00	30.50	4	6,231	0.06%
2024/02/05	20	31.15	6	31.31	31.15	14	6,154	0.23%
2024/02/02	0	0.00	2.2	31.42	31.70	-2.2	6,109	-0.04%
2024/02/01	0	31.65	0	0.00	31.65	0	6,088	0.00%
2024/01/31	0	0.00	3	31.62	31.60	-3	6,084	-0.05%
2024/01/30	20	31.65	3.2	31.72	31.65	16.9	6,058	0.28%
2024/01/29	0.1	31.30	0.1	31.25	31.35	0	5,976	0.00%
2024/01/26	0.2	31.15	0	0.00	31.20	0.2	6,009	0.00%
2024/01/25	0	31.00	0	0.00	31.15	0	6,048	0.00%
2024/01/23	0	0.00	1	30.55	30.55	-1	5,948	-0.02%
2024/01/19	0	0.00	1	29.95	30.30	-1	5,929	-0.02%
2024/01/17	19	30.33	0	0.00	30.20	19	5,931	0.32%
2024/01/16	5	30.52	0	0.00	30.60	5	5,789	0.09%
2024/01/12	1	31.05	0	0.00	31.00	1	5,743	0.02%
2024/01/11	0	0.00	2	31.05	31.10	-2	5,789	-0.03%
2024/01/10	0	0.00	2	31.15	30.95	-2	5,893	-0.03%
2024/01/09	0	0.00	2	31.18	31.20	-2	5,893	-0.03%
2024/01/08	0	0.00	1	30.95	31.20	-1	5,918	-0.02%
2024/01/03	1	30.90	2	31.15	31.05	-1	6,099	-0.02%
2024/01/02	1	31.10	3	31.17	31.10	-2	6,041	-0.03%
2023/12/29	3.2	30.92	0	0.00	30.90	3.2	6,055	0.05%
2023/12/28	3	30.92	0	0.00	31.10	3	6,088	0.05%
2023/12/26	39	30.97	0	0.00	30.85	39	6,081	0.64%
2023/12/25	16.1	31.09	0	0.00	30.95	16.1	6,192	0.26%
2023/12/22	2.2	31.68	5	31.50	31.45	-2.8	6,208	-0.05%
2023/12/21	10	31.71	31.1	31.58	31.75	-21.1	6,136	-0.34%
2023/12/19	1.1	31.42	7.3	31.94	31.90	-6.3	5,963	-0.11%
2023/12/18	0	0.00	6	31.53	31.65	-6	5,862	-0.10%
2023/12/15	16	30.95	0	0.00	30.90	16	5,697	0.28%
2023/12/14	4	30.94	1	31.15	31.15	3	5,619	0.05%
2023/12/13	4	30.84	0	0.00	30.80	4	5,565	0.07%
2023/12/12	0	0.00	1	31.05	31.00	-1	5,676	-0.02%
2023/12/11	0	0.00	2	31.10	31.20	-2	5,667	-0.04%
2023/12/08	32	31.05	0	0.00	31.10	32	5,675	0.56%
2023/12/07	0	31.15	0	0.00	30.95	0	5,673	0.00%
2023/12/06	0.1	31.00	0	0.00	31.05	0.1	5,668	0.00%
2023/12/05	31	30.85	0	0.00	31.10	31	5,662	0.55%
2023/12/04	10	30.94	4	31.01	31.05	6	5,650	0.11%
2023/12/01	1	30.90	1	30.85	30.80	0	5,636	0.00%
2023/11/30	0.8	30.75	2.6	30.88	30.90	-1.8	5,649	-0.03%
2023/11/29	1	30.90	1	30.95	30.90	0	5,519	0.00%
2023/11/27	0	0.00	9	30.63	30.75	-9	5,586	-0.16%
2023/11/24	0	30.75	0	0.00	30.60	0	5,574	0.00%
2023/11/23	5	30.75	0	0.00	30.80	5	5,573	0.09%
2023/11/22	3	30.33	0	0.00	30.40	3	5,529	0.05%
2023/11/21	0	0.00	2.1	30.65	30.65	-2.1	5,531	-0.04%
2023/11/20	6	30.20	2	30.30	30.15	4	5,421	0.07%
2023/11/17	1	30.70	1	30.70	30.80	0	5,362	0.00%
2023/11/16	2	30.60	73	30.67	30.70	-71	5,286	-1.34%
2023/11/15	2	30.38	6	30.29	30.20	-4	5,188	-0.08%
2023/11/14	6	29.04	2	29.20	29.05	4	4,998	0.08%
2023/11/13	2	29.20	1	29.50	29.10	1	4,997	0.02%
2023/11/10	0	29.70	0	0.00	29.45	0	4,977	0.00%
2023/11/09	0	29.65	1	29.65	29.60	-1	5,003	-0.02%
2023/11/07	0	29.65	15	29.55	29.65	-15	5,011	-0.30%
2023/11/06	1	29.70	0	0.00	29.55	1	5,004	0.02%
2023/11/03	0	0.00	7	29.46	29.60	-7	4,985	-0.14%
2023/11/02	0	29.30	1	29.20	29.35	-1	4,943	-0.02%
2023/11/01	1	28.90	0	0.00	28.90	1	4,894	0.02%
2023/10/31	1	29.00	0	0.00	28.85	1	4,898	0.02%
2023/10/30	2	29.00	0	0.00	28.95	2	4,910	0.04%
2023/10/27	1	29.30	0	0.00	29.10	1	4,886	0.02%
2023/10/26	0	0.00	3.2	29.34	29.35	-3.2	4,896	-0.07%
2023/10/25	0	29.35	3	29.35	29.25	-3	4,828	-0.06%
2023/10/24	0	29.15	4	29.24	29.25	-4	4,822	-0.08%
2023/10/20	11	29.06	0	0.00	29.15	11	4,873	0.23%
2023/10/19	0	29.30	14	29.34	29.35	-14	4,930	-0.28%
2023/10/18	0	0.00	5	29.13	29.25	-5	4,978	-0.10%
2023/10/17	10	28.80	0	0.00	28.65	10	4,932	0.20%
2023/10/16	11.2	28.80	2	28.65	28.65	9.2	5,062	0.18%
2023/10/13	4	28.84	0	0.00	28.75	4	5,137	0.08%
2023/10/12	2	29.05	0	0.00	29.05	2	5,054	0.04%
2023/10/11	1	29.15	1	29.30	29.25	0	5,003	0.00%
2023/10/06	0	28.82	3	29.10	29.05	-3	4,916	-0.06%
2023/10/05	2.2	28.68	0	0.00	28.55	2.2	4,977	0.04%
2023/10/04	8	28.57	1	28.55	28.55	7	4,994	0.14%
2023/10/03	3.1	28.80	0	0.00	28.75	3.1	5,005	0.06%
2023/10/02	0	29.10	1	29.00	28.95	-1	4,987	-0.02%
2023/09/28	13	28.79	0	0.00	28.65	13	5,142	0.25%
2023/09/27	10	28.93	0	0.00	28.90	10	5,025	0.20%
2023/09/26	0	29.50	0	0.00	29.40	0	4,946	0.00%
2023/09/25	1	29.15	0	0.00	29.75	1	4,878	0.02%
2023/09/22	0	28.90	0	0.00	28.90	0	4,809	0.00%
2023/09/21	3.1	28.92	0	0.00	28.80	3.1	4,833	0.06%
2023/09/20	11	29.14	1	29.20	29.05	10	4,746	0.21%
2023/09/19	2	29.20	1	29.20	29.20	1	4,708	0.02%
2023/09/18	1	29.25	0	0.00	29.20	1	4,714	0.02%
2023/09/15	0	29.50	10	29.50	29.60	-10	4,713	-0.21%
2023/09/14	1	29.35	13	29.35	29.40	-12	4,619	-0.26%
2023/09/12	0	0.00	1	29.25	29.20	-1	4,716	-0.02%
2023/09/11	2	29.05	1	29.05	29.00	1	4,737	0.02%
2023/09/08	4	28.95	4	28.95	28.90	0	4,753	0.00%
2023/09/07	13	28.80	0.2	29.00	28.80	12.8	4,769	0.27%
2023/09/06	12	28.95	0	0.00	28.90	12	4,720	0.25%
2023/09/05	1	29.10	0	0.00	29.00	1	4,699	0.02%
2023/09/04	5	29.30	0	0.00	29.25	5	4,691	0.11%
2023/09/01	2.2	29.33	5	29.40	29.40	-2.8	4,705	-0.06%
2023/08/31	5	29.00	0	0.00	28.60	5	4,675	0.11%
2023/08/30	10	29.20	0	0.00	29.20	10	4,574	0.22%
2023/08/29	1	29.00	0	0.00	28.90	1	4,583	0.02%
2023/08/28	5	28.80	0	0.00	28.70	5	4,597	0.11%
2023/08/25	12	28.88	0	0.00	28.70	12	4,849	0.25%
2023/08/24	4	28.89	0	0.00	28.80	4	4,836	0.08%
2023/08/23	55.1	29.05	0	0.00	28.95	55.1	4,822	1.14%
2023/08/21	1	29.05	0	0.00	29.05	1	4,820	0.02%
2023/08/18	14.1	29.77	0	0.00	29.35	14.1	4,803	0.29%
2023/08/17	1	29.70	0	0.00	29.85	1	4,771	0.02%
2023/08/16	5	30.12	1	30.10	30.00	4	4,852	0.08%
2023/08/15	1	30.50	3	30.75	30.45	-2	4,855	-0.04%
2023/08/14	1	30.60	20	30.70	30.50	-19	4,884	-0.39%
2023/08/11	0	0.00	0.2	30.85	30.95	-0.2	4,923	0.00%
2023/08/10	3	30.75	0	0.00	30.85	3	4,938	0.06%
2023/08/08	11	30.72	0	0.00	30.70	11	4,952	0.22%
2023/08/07	0.1	31.15	1	31.10	31.10	-0.9	4,966	-0.02%
2023/08/04	0	0.00	81	30.82	30.95	-81	4,991	-1.62%
2023/08/02	5	30.84	0	0.00	30.70	5	5,022	0.10%
2023/08/01	1	31.15	1.1	31.34	31.40	-0.1	4,978	0.00%
2023/07/26	24	31.14	3	31.15	31.25	21	5,034	0.42%
2023/07/25	2	31.15	0	0.00	31.10	2	5,084	0.04%
2023/07/24	11	30.70	0	0.00	31.00	11	5,205	0.21%
2023/07/21	16	30.74	1	30.80	30.80	15	5,234	0.29%
2023/07/20	0.1	30.80	21.2	31.00	30.85	-21.1	5,274	-0.40%
2023/07/19	0	0.00	1.3	30.88	30.60	-1.3	5,304	-0.02%
2023/07/18	12.9	30.29	7	30.27	30.55	5.9	5,260	0.11%
2023/07/17	3.2	30.30	0	0.00	30.25	3.2	5,202	0.06%
2023/07/14	0.1	30.20	0	0.00	30.15	0.1	5,281	0.00%
2023/07/13	8.2	29.95	1	29.95	29.80	7.2	5,279	0.14%
2023/07/12	29	29.96	1	29.95	29.85	28	5,285	0.53%
2023/07/11	22.1	31.05	0	0.00	31.10	22.1	5,243	0.42%
2023/07/07	1	31.10	0	0.00	30.95	1	5,304	0.02%
2023/07/06	7.1	30.97	0	0.00	30.80	7.1	5,373	0.13%
2023/07/04	1	31.55	0	0.00	31.45	1	5,174	0.02%
2023/07/03	0	0.00	1	31.70	31.65	-1	5,231	-0.02%
2023/06/29	0	0.00	1.2	31.81	31.70	-1.2	5,223	-0.02%
2023/06/26	1	31.80	2	31.93	31.95	-1	5,327	-0.02%
2023/06/21	3.1	31.75	1	31.95	31.80	2.1	5,388	0.04%
2023/06/20	6	31.77	1	31.70	31.75	5	5,460	0.09%
2023/06/19	1.1	31.81	3	32.00	31.80	-1.9	5,477	-0.03%
2023/06/15	1.4	32.08	0	0.00	32.00	1.4	5,422	0.03%
2023/06/14	1	32.10	0	0.00	32.10	1	5,756	0.02%
2023/06/13	1.1	32.16	1	32.15	32.15	0.1	5,792	0.00%
2023/06/12	1	32.15	0	0.00	32.15	1	5,923	0.02%
2023/06/08	0	0.00	2	32.25	32.25	-2	6,017	-0.03%
2023/06/07	0	0.00	4	32.15	32.15	-4	6,064	-0.07%
2023/06/06	6	32.36	0	0.00	32.25	6	6,118	0.10%
2023/06/05	1	32.40	3	32.37	32.45	-2	6,123	-0.03%
2023/05/31	1.1	31.90	2	32.30	31.65	-0.9	6,136	-0.01%
2023/05/30	2	32.20	14	32.17	32.15	-12	5,924	-0.20%
2023/05/29	2	32.15	0	0.00	32.05	2	5,975	0.03%
2023/05/26	0	0.00	3	32.12	32.10	-3	6,052	-0.05%
2023/05/25	14	32.06	0	0.00	32.00	14	6,096	0.23%
2023/05/24	6	32.23	4	32.41	32.40	2	6,127	0.03%
2023/05/23	10.1	32.48	1	32.60	32.30	9.1	6,206	0.15%
2023/05/22	0	0.00	5	32.60	32.65	-5	6,179	-0.08%
2023/05/19	0	0.00	1	31.90	32.00	-1	6,096	-0.02%
2023/05/18	1	31.70	3	31.80	31.85	-2	6,235	-0.03%
2023/05/17	1	31.35	4	31.58	31.70	-3	6,307	-0.05%
2023/05/15	5	31.29	0	0.00	31.40	5	6,419	0.08%
2023/05/12	0	0.00	8	31.63	31.70	-8	6,427	-0.12%
2023/05/10	6	31.30	0	0.00	31.35	6	6,478	0.09%
2023/05/09	1	31.75	5.1	31.71	31.60	-4.1	6,528	-0.06%
2023/05/08	0	31.85	0	0.00	32.00	0	6,505	0.00%
2023/05/05	1	31.85	1	31.85	31.85	0	6,598	0.00%
2023/05/03	1.1	31.45	1	31.40	31.50	0.1	6,831	0.00%
2023/05/02	3	31.47	0	0.00	31.55	3	7,035	0.04%
2023/04/27	30	31.95	34	32.09	31.90	-4	7,269	-0.05%
2023/04/26	0	0.00	3	31.90	31.90	-3	7,142	-0.04%
2023/04/25	0	31.65	62	31.68	31.50	-62	7,094	-0.87%
2023/04/24	0	0.00	3	31.95	31.75	-3	7,035	-0.04%
2023/04/21	0	0.00	2	31.60	31.40	-2	6,965	-0.03%
2023/04/20	0	0.00	5	31.45	31.10	-5	6,905	-0.07%
2023/04/19	1	31.90	0	0.00	31.65	1	6,911	0.01%
2023/04/18	0	0.00	1	32.05	31.85	-1	6,862	-0.01%
2023/04/17	5	31.97	0	0.00	31.80	5	6,870	0.07%
2023/04/14	0	0.00	7	31.86	32.05	-7	6,925	-0.10%
2023/04/13	1	31.95	4	31.83	31.90	-3	6,964	-0.04%
2023/04/12	0	0.00	7	32.06	32.15	-7	7,040	-0.10%
2023/04/11	4	31.38	2	31.55	31.55	2	7,057	0.03%
2023/04/10	1	31.20	0	0.00	31.25	1	6,968	0.01%
2023/04/07	3	30.97	1	31.05	31.05	2	7,014	0.03%
2023/04/06	11	30.80	0	0.00	30.80	11	7,041	0.16%
2023/03/31	1	31.25	3	31.35	31.20	-2	7,045	-0.03%
2023/03/30	0	0.00	3	31.33	31.40	-3	7,202	-0.04%
2023/03/29	0	0.00	1	31.30	31.25	-1	7,308	-0.01%
2023/03/28	3	30.87	9	30.93	30.80	-6	7,399	-0.08%
2023/03/27	0	0.00	8	31.13	31.05	-8	7,492	-0.11%
2023/03/24	22	30.73	0	0.00	30.70	22	7,596	0.29%
2023/03/23	3	30.68	2	30.85	30.85	1	7,590	0.01%
2023/03/22	15	30.98	12	31.06	30.90	3	7,621	0.04%
2023/03/21	1	31.00	5	31.30	30.95	-4	7,691	-0.05%
2023/03/20	7	31.06	50	31.15	31.15	-43	7,700	-0.56%
2023/03/17	101	30.93	2	31.20	30.90	99	7,780	1.27%	大買/
2023/03/16	3	31.93	1	31.95	32.00	2	7,659	0.03%
2023/03/15	2.2	31.90	0	0.00	32.10	2.2	7,697	0.03%
2023/03/14	0.1	32.75	0	0.00	32.40	0.1	7,617	0.00%
2023/03/13	2	32.75	0	0.00	32.95	2	7,616	0.03%
2023/03/10	0.2	33.05	0	0.00	33.20	0.2	7,638	0.00%
2023/03/09	15	33.80	1	33.60	33.50	14	7,771	0.18%
2023/03/08	3	33.95	0.5	34.04	34.05	2.5	7,851	0.03%
2023/03/07	2	34.05	0	0.00	34.20	2	7,917	0.03%
2023/03/06	0	0.00	3	34.00	34.00	-3	7,994	-0.04%
2023/03/03	5	33.75	0	0.00	33.95	5	8,029	0.06%
2023/03/01	4	33.43	4	33.79	33.45	0	8,241	0.00%
2023/02/24	1	33.55	1	33.50	33.60	0	8,245	0.00%
2023/02/23	0	0.00	8	33.54	33.45	-8	8,257	-0.10%
2023/02/22	1	33.45	1	33.65	33.55	0	8,407	0.00%
2023/02/21	6	33.49	7	33.60	33.60	-1	8,485	-0.01%
2023/02/20	4	34.00	2	33.95	34.00	2	8,682	0.02%
2023/02/17	6	34.29	2	34.28	34.30	4	9,622	0.04%
2023/02/16	2	34.50	14	34.65	34.65	-12	10,137	-0.12%
2023/02/15	0	34.55	0.1	34.20	34.15	-0.1	10,058	0.00%
2023/02/14	1	34.35	25.2	34.30	34.45	-24.2	9,966	-0.24%
2023/02/10	0.1	33.30	5	33.30	33.20	-4.9	9,839	-0.05%
2023/02/09	1	33.45	0	0.00	33.45	1	9,850	0.01%
2023/02/08	2	33.65	1.1	33.65	33.65	0.9	9,816	0.01%
2023/02/07	0.1	33.45	0	0.00	33.30	0.1	9,814	0.00%
2023/02/06	1	33.60	0	0.00	33.60	1	9,740	0.01%
2023/02/03	0	0.00	1	33.80	33.95	-1	9,773	-0.01%
2023/02/02	4	33.64	2.1	33.72	33.60	2	9,742	0.02%
2023/02/01	7.1	33.91	1.1	33.95	33.85	6	9,620	0.06%
2023/01/31	4	34.59	6.1	34.60	34.30	-2.1	9,490	-0.02%
2023/01/30	2	33.98	2.5	34.22	34.25	-0.5	9,289	-0.01%
2023/01/17	0	0.00	19	34.19	34.30	-19	9,088	-0.21%
2023/01/16	2.1	33.90	29.1	33.90	33.90	-27	9,036	-0.30%
2023/01/13	1	34.15	144.1	34.24	34.15	-143.1	9,061	-1.58%	大賣/鉅額交易
2023/01/12	3	33.80	1.1	33.95	33.95	2	9,281	0.02%
2023/01/11	3.1	33.92	3.1	33.98	33.85	0	9,243	0.00%
2023/01/10	2.2	34.10	4	34.19	34.25	-1.8	9,240	-0.02%
2023/01/09	2.2	33.92	4.1	34.05	34.10	-2	9,203	-0.02%
2023/01/06	9	33.74	1.1	33.80	33.65	8	9,169	0.09%
2023/01/05	8	33.68	4	33.58	33.50	4	9,193	0.04%
2023/01/04	1	33.70	1.3	33.74	33.95	-0.3	9,191	0.00%
2023/01/03	2.2	33.63	1	33.55	33.50	1.2	9,182	0.01%
2022/12/30	0	0.00	16.5	34.29	34.20	-16.5	9,130	-0.18%
2022/12/29	1.2	33.10	6	33.85	33.90	-4.8	9,007	-0.05%
2022/12/28	1.2	33.78	3	33.92	33.80	-1.8	8,966	-0.02%
2022/12/27	1	33.90	1.1	34.03	33.90	-0.1	8,975	0.00%
2022/12/26	6	33.87	4	33.70	33.70	2	8,991	0.02%
2022/12/23	8	33.95	4	33.96	34.05	4	9,116	0.04%
2022/12/22	7	33.90	18.2	33.85	33.90	-11.2	9,247	-0.12%
2022/12/21	1	33.30	10.1	33.40	33.40	-9.1	9,109	-0.10%
2022/12/20	0	0.00	44	33.00	32.90	-44	9,028	-0.49%
2022/12/19	1	32.90	35.1	33.16	33.30	-34.1	8,954	-0.38%
2022/12/16	11.1	32.77	46	32.75	32.75	-34.9	8,856	-0.39%
2022/12/15	5	33.15	8.2	33.17	33.30	-3.2	8,812	-0.04%
2022/12/14	1	32.55	16.2	32.93	33.00	-15.2	8,796	-0.17%
2022/12/13	4	32.53	33	32.62	32.40	-29	8,773	-0.33%
2022/12/09	30	33.03	1	32.95	33.05	29	8,702	0.33%
2022/12/08	4	32.94	66.1	32.87	33.40	-62.1	8,639	-0.72%
2022/12/07	5	32.56	59	32.53	32.40	-54	8,457	-0.64%
2022/12/06	0	0.00	21	32.64	32.30	-21	8,525	-0.25%
2022/12/05	5	32.60	25.2	32.79	32.55	-20.2	8,548	-0.24%
2022/12/02	5	32.60	4	32.60	32.55	1	8,611	0.01%
2022/12/01	4	32.65	7.2	32.64	32.60	-3.2	8,585	-0.04%
2022/11/30	9	32.26	18	32.34	32.25	-9	8,446	-0.11%
2022/11/29	20.1	31.65	17	31.74	32.30	3.1	8,323	0.04%
2022/11/28	50	31.40	4	31.40	31.80	46	8,270	0.56%
2022/11/25	16	31.73	0.1	31.85	31.70	15.9	8,255	0.19%
2022/11/24	70	31.70	7	31.75	31.60	63	8,281	0.76%
2022/11/23	2	32.40	2	32.43	32.45	0	8,145	0.00%
2022/11/22	1	32.30	1	32.15	32.35	0	8,128	0.00%
2022/11/21	7	32.08	19.2	32.10	32.20	-12.2	8,075	-0.15%
2022/11/18	15.1	32.48	25	32.65	32.35	-9.9	8,015	-0.12%
2022/11/17	23	32.39	85	32.45	32.35	-62	7,835	-0.79%
2022/11/16	6	32.01	14	32.06	32.20	-8	7,714	-0.10%
2022/11/15	47	32.20	69.1	32.32	32.85	-22.1	7,443	-0.30%
2022/11/14	8.1	30.51	49.4	31.01	31.75	-41.3	6,511	-0.63%
2022/11/11	0	0.00	3	28.92	28.90	-3	6,012	-0.05%
2022/11/10	11	28.52	1	28.40	28.35	10	5,982	0.17%
2022/11/09	3	28.68	7	28.64	28.70	-4	6,081	-0.07%
2022/11/08	1	28.50	0.1	28.50	28.35	0.9	6,224	0.01%
2022/11/07	2	28.35	0	0.00	28.45	2	6,299	0.03%
2022/11/04	0	0.00	2	27.90	28.00	-2	6,371	-0.03%
2022/11/03	4	27.91	3	28.03	27.75	1	6,373	0.02%
2022/11/02	2	28.13	1	28.25	28.20	1	6,352	0.02%
2022/11/01	3	27.73	13	27.93	28.05	-10	6,367	-0.16%
2022/10/31	6	27.28	0	0.00	27.25	6	6,337	0.09%
2022/10/27	1	27.65	3	27.75	27.75	-2	6,384	-0.03%
2022/10/26	3	27.48	1	27.50	27.45	2	6,426	0.03%
2022/10/25	1	27.50	0	0.00	27.50	1	6,446	0.02%
2022/10/24	2	27.90	0	0.00	27.90	2	6,559	0.03%
2022/10/20	5	27.15	0	0.00	28.10	5	6,577	0.08%
2022/10/18	6	27.74	0	0.00	28.05	6	6,454	0.09%
2022/10/14	3	27.60	10	27.65	27.65	-7	7,764	-0.09%
2022/10/13	14	27.23	2	27.15	27.20	12	8,007	0.15%
2022/10/11	4.1	27.24	0	0.00	27.20	4.1	8,176	0.05%
2022/10/07	11	27.76	0	0.00	27.75	11	8,142	0.14%
2022/10/06	2	27.93	0	0.00	27.90	2	8,139	0.02%
2022/10/05	3	28.12	0	0.00	28.10	3	8,150	0.04%
2022/10/04	0	0.00	11	28.01	28.15	-11	8,150	-0.13%
2022/10/03	31	27.74	3	27.90	27.75	28	8,291	0.34%
2022/09/30	65	28.53	61	28.95	28.50	4	8,389	0.05%
2022/09/29	14	28.75	1	29.00	29.60	13	8,415	0.15%
2022/09/28	13	28.11	0	0.00	28.05	13	8,293	0.16%
2022/09/27	3	28.62	0	0.00	28.75	3	8,307	0.04%
2022/09/26	15	28.32	0	0.00	28.30	15	8,345	0.18%
2022/09/22	7	29.27	0	0.00	29.10	7	8,454	0.08%
2022/09/20	0	0.00	1.1	30.18	30.50	-1.1	8,373	-0.01%
2022/09/19	3	29.55	0	0.00	29.65	3	8,327	0.04%
2022/09/16	1	29.90	337	30.09	30.10	-336	8,368	-4.01%	大賣/鉅額交易
2022/09/15	0	0.00	0.1	30.20	30.20	-0.1	8,302	0.00%
2022/09/13	5	30.40	1	30.20	30.35	4	8,232	0.05%
2022/09/12	1	29.70	16	29.75	29.85	-15	8,082	-0.19%
2022/09/08	0	0.00	4	29.16	29.10	-4	8,127	-0.05%
2022/09/07	41	27.77	0	0.00	27.75	41	8,038	0.51%
2022/09/06	29	28.20	6	28.27	28.20	23	8,023	0.29%
2022/09/05	2	28.48	1	28.45	28.40	1	7,998	0.01%
2022/09/02	2	28.70	0	0.00	28.55	2	8,033	0.02%
2022/09/01	0	0.00	1	28.95	29.05	-1	8,016	-0.01%
2022/08/31	0	28.95	0	0.00	29.00	0	7,968	0.00%
2022/08/29	7.1	28.61	65	28.65	28.55	-57.9	8,047	-0.72%
2022/08/25	0	0.00	1	29.20	29.20	-1	8,083	-0.01%
2022/08/24	0.1	28.90	10	28.95	28.95	-9.9	8,162	-0.12%
2022/08/23	0	28.90	0	0.00	28.95	0	8,513	0.00%
2022/08/22	0.1	28.95	93	28.89	28.90	-92.9	8,550	-1.09%
2022/08/19	7.2	29.04	24	29.01	29.00	-16.8	8,553	-0.20%
2022/08/18	0	29.10	0	0.00	29.20	0	8,529	0.00%
2022/08/17	1	28.95	9	28.97	29.10	-8	8,494	-0.09%
2022/08/16	2	28.90	1	29.00	28.75	1	8,460	0.01%
2022/08/15	7	29.11	0	0.00	29.10	7	8,378	0.08%
2022/08/12	0	0.00	15	28.35	28.40	-15	8,207	-0.18%
2022/08/11	11	28.35	3	28.35	28.30	8	8,195	0.10%
2022/08/10	6	27.65	5	27.50	27.60	1	8,134	0.01%
2022/08/09	1	27.50	11	27.48	27.50	-10	8,160	-0.12%
2022/08/08	7	27.10	2	27.25	27.30	5	8,264	0.06%
2022/08/05	27	26.95	3	26.83	26.95	24	8,380	0.29%
2022/08/04	16	26.28	0	0.00	26.30	16	8,421	0.19%
2022/08/03	4	26.66	4	26.55	26.50	0	8,464	0.00%
2022/08/02	7.2	26.84	6	26.83	26.85	1.2	8,437	0.01%
2022/08/01	9.1	27.01	1	27.05	27.05	8.1	8,445	0.10%
2022/07/29	22.2	26.87	31.2	26.66	26.80	-9	8,488	-0.11%
2022/07/28	32	27.46	2	27.45	27.35	30	8,409	0.36%
2022/07/27	9.1	27.44	7	27.49	27.55	2.1	8,366	0.03%
2022/07/26	4.1	27.70	17	27.84	27.85	-12.9	8,303	-0.16%
2022/07/25	2.2	27.61	8	27.62	27.60	-5.8	8,244	-0.07%
2022/07/22	37.2	27.11	13	27.27	27.50	24.2	8,195	0.30%
2022/07/21	95.1	26.26	9	26.27	26.55	86.1	7,790	1.11%
2022/07/20	365.1	27.91	2	27.83	27.70	363.1	7,145	5.08%	大買/鉅額交易
2022/07/19	9	27.59	2	27.73	27.95	7	7,110	0.10%
2022/07/18	45.7	27.54	0	0.00	27.55	45.7	7,166	0.64%
2022/07/15	3	27.25	0	0.00	27.20	3	7,370	0.04%
2022/07/13	10	27.45	0	0.00	27.50	10	7,467	0.13%
2022/07/12	20.2	27.13	0	0.00	27.15	20.2	7,434	0.27%
2022/07/11	13.4	27.68	13	27.60	27.55	0.4	7,355	0.01%
2022/07/08	23	28.70	0	0.00	28.70	23	7,164	0.32%
2022/07/07	1.4	28.68	0	0.00	28.65	1.4	7,026	0.02%
2022/07/06	13	28.68	0	0.00	28.55	13	6,867	0.19%
2022/07/05	4	28.93	0	0.00	28.95	4	6,795	0.06%
2022/07/04	1	28.60	0	0.00	28.65	1	6,706	0.01%
2022/07/01	14.3	28.82	1	28.80	28.70	13.3	6,695	0.20%
2022/06/30	35	29.71	0	0.00	29.50	35	6,610	0.53%
2022/06/29	11.2	30.11	2	30.10	30.00	9.2	6,546	0.14%
2022/06/28	15	30.64	4	30.90	30.65	11	6,504	0.17%
2022/06/27	0	0.00	15	31.18	31.20	-15	6,554	-0.23%
2022/06/23	38	30.53	10.1	30.35	30.50	27.9	6,504	0.43%
2022/06/22	0.1	30.60	0	0.00	30.70	0.1	6,498	0.00%
2022/06/21	5	30.40	0	0.00	30.65	5	6,500	0.08%
2022/06/20	11	30.26	0	30.40	30.15	11	6,511	0.17%
2022/06/17	40	30.51	2	30.70	30.75	38	6,522	0.58%
2022/06/16	2	31.00	1.1	30.91	30.50	0.9	6,450	0.01%
2022/06/15	3	30.75	1.1	30.94	30.75	1.9	6,505	0.03%
2022/06/14	0.6	30.55	0	0.00	30.70	0.6	6,609	0.01%
2022/06/10	0.1	31.30	0.1	31.45	31.25	0	6,702	0.00%
2022/06/09	3	31.70	5	31.66	31.75	-2	6,711	-0.03%
2022/06/08	7.1	31.79	4	31.81	31.90	3.1	6,718	0.05%
2022/06/07	1	31.30	5	31.35	31.45	-4	6,607	-0.06%
2022/06/06	0	31.10	1	31.38	31.40	-1	6,581	-0.02%
2022/06/02	1	31.20	0	0.00	31.10	1	6,702	0.01%
2022/06/01	0	0.00	2	31.13	31.25	-2	6,852	-0.03%
2022/05/31	0	31.30	0	0.00	31.30	0	6,787	0.00%
2022/05/30	0	0.00	2	30.10	30.35	-2	6,424	-0.03%
2022/05/27	0	29.55	25	29.78	29.75	-25	6,405	-0.39%
2022/05/26	0	0.00	1	29.25	29.25	-1	6,414	-0.02%
2022/05/25	1	29.00	0	0.00	29.30	1	6,557	0.02%
2022/05/24	0	0.00	1	29.00	29.00	-1	6,666	-0.01%
2022/05/23	2	29.33	0	0.00	29.30	2	6,652	0.03%
2022/05/20	1.1	29.44	0	0.00	29.30	1.1	6,682	0.02%
2022/05/19	1.2	29.18	0	0.00	29.10	1.2	6,695	0.02%
2022/05/18	2	29.80	0	0.00	29.90	2	6,687	0.03%
2022/05/17	0	29.75	0	0.00	29.65	0	6,827	0.00%
2022/05/16	0	0.00	9	29.49	29.60	-9	6,825	-0.13%
2022/05/13	1.5	29.07	1	28.85	29.00	0.5	6,772	0.01%
2022/05/12	15.4	29.21	0	0.00	29.00	15.4	6,675	0.23%
2022/05/11	22	29.51	1	29.60	29.50	21	6,638	0.32%
2022/05/10	11.3	29.82	0	30.25	30.05	11.3	6,568	0.17%
2022/05/09	7	30.06	1	30.05	30.00	6	6,549	0.09%
2022/05/06	3	30.82	3	30.85	30.85	0	6,517	0.00%
2022/05/05	0	0.00	4	31.51	31.55	-4	6,481	-0.06%
2022/05/04	1	31.15	1	31.15	31.15	0	6,411	0.00%
2022/05/03	5	31.05	4	31.01	31.15	1	6,489	0.02%
2022/04/29	2	31.03	1	31.00	30.95	1	6,510	0.02%
2022/04/28	4	30.91	0	0.00	31.05	4	6,547	0.06%
2022/04/27	1	31.11	7	31.27	31.05	-6	6,549	-0.09%
2022/04/26	0	0.00	4	32.09	31.90	-4	6,488	-0.06%
2022/04/25	10	31.39	10	31.15	31.30	0	6,284	0.00%
2022/04/22	1	32.45	3	32.52	32.60	-2	6,055	-0.03%
2022/04/21	10	32.33	9.2	32.37	32.40	0.8	5,908	0.01%
2022/04/20	10	31.35	1	31.60	31.65	9	5,624	0.16%
2022/04/19	1	30.70	0	0.00	30.50	1	5,509	0.02%
2022/04/18	0.2	31.00	0	0.00	30.65	0.2	5,544	0.00%
2022/04/12	2	30.88	0	0.00	30.75	2	5,697	0.04%
2022/04/11	1	31.60	0	0.00	31.10	1	5,680	0.02%
2022/04/08	1	31.45	0	0.00	31.40	1	5,690	0.02%
2022/04/07	2	31.33	0	0.00	31.05	2	5,707	0.04%
2022/03/31	0	0.00	22	31.66	31.55	-22	5,583	-0.39%
2022/03/30	1	31.60	1	31.55	31.50	0	5,546	0.00%
2022/03/29	1	31.20	6.1	31.26	31.30	-5.1	5,470	-0.09%
2022/03/28	3	30.87	0	0.00	31.00	3	5,471	0.06%
2022/03/24	0	0.00	32	31.29	31.45	-32	5,436	-0.59%
2022/03/23	2	31.60	1	31.70	31.55	1	5,467	0.02%
2022/03/22	1	31.55	8	31.50	31.50	-7	5,453	-0.13%
2022/03/21	5	31.50	5	31.35	31.35	0	5,454	0.00%
2022/03/18	52.1	31.05	7	31.11	30.95	45.1	5,400	0.83%
2022/03/17	1	30.90	7	31.06	31.20	-6	5,442	-0.11%
2022/03/16	3	29.90	2	29.90	30.25	1	5,364	0.02%
2022/03/15	10	29.95	1	30.00	29.95	9	5,320	0.17%
2022/03/14	1	30.15	0	0.00	30.20	1	5,336	0.02%
2022/03/11	1	30.25	0	0.00	30.20	1	5,365	0.02%
2022/03/10	0	0.00	3	30.63	30.70	-3	5,337	-0.06%
2022/03/09	5.6	30.00	2	30.10	30.05	3.6	5,312	0.07%
2022/03/08	9.3	29.93	0	0.00	29.85	9.3	5,272	0.18%
2022/03/07	64	30.92	0	0.00	30.70	64	5,152	1.24%
2022/03/04	4	32.00	0	0.00	32.00	4	5,176	0.08%
2022/03/03	2	32.33	2	32.40	32.35	0	5,196	0.00%
2022/03/01	2	32.55	20	32.58	32.60	-18	5,214	-0.35%
2022/02/25	9	31.90	4	32.04	32.10	5	5,165	0.10%
2022/02/24	35.1	32.29	0	32.40	32.10	35.1	5,081	0.69%
2022/02/23	0.3	32.90	0	33.10	32.90	0.2	4,986	0.00%
2022/02/22	28.1	32.86	0	0.00	32.90	28.1	5,014	0.56%
2022/02/21	1	33.35	1	33.30	33.30	0	5,007	0.00%
2022/02/18	1	33.05	0	0.00	33.10	1	4,989	0.02%
2022/02/17	0	0.00	58	33.13	33.35	-58	4,966	-1.17%
2022/02/16	34	32.52	2	32.60	32.60	32	4,832	0.66%
2022/02/15	25.3	32.38	10	32.50	32.35	15.3	4,796	0.32%
2022/02/14	1	32.20	1	32.30	32.15	0	4,748	0.00%
2022/02/11	0.2	32.75	30	32.93	32.75	-29.8	4,742	-0.63%
2022/02/10	0	32.90	31	32.94	33.00	-31	4,786	-0.65%
2022/02/09	1	32.55	10	32.77	32.90	-9	4,780	-0.19%
2022/02/08	2	32.58	0	32.60	32.65	2	4,819	0.04%
2022/02/07	1.2	32.43	0	0.00	32.45	1.2	4,811	0.02%
2022/01/25	4	31.91	1	32.00	31.95	3	4,872	0.06%
2022/01/21	0	0.00	1	32.70	32.80	-1	4,839	-0.02%
2022/01/20	0	0.00	8	33.06	33.20	-8	4,784	-0.17%
2022/01/19	2	32.60	0	0.00	32.55	2	4,851	0.04%
2022/01/18	1	32.80	7	32.80	32.75	-6	4,985	-0.12%
2022/01/17	2	32.50	0	0.00	32.65	2	4,966	0.04%
2022/01/14	1	32.70	2	32.73	32.65	-1	5,019	-0.02%
2022/01/13	2	32.78	2	32.75	32.75	0	5,167	0.00%
2022/01/11	9	32.25	0	0.00	32.20	9	5,137	0.18%
2022/01/10	6	32.34	0	0.00	32.35	6	5,102	0.12%
2022/01/07	0	0.00	2	32.88	32.80	-2	5,069	-0.04%
2022/01/03	1	32.90	5	33.35	32.80	-4	5,158	-0.08%
2021/12/30	1	33.15	0	0.00	33.15	1	5,185	0.02%
2021/12/29	1	33.45	2	33.40	33.25	-1	5,219	-0.02%
2021/12/28	1	33.15	0	0.00	33.45	1	5,244	0.02%
2021/12/27	0	0.00	3	33.15	33.15	-3	5,277	-0.06%
2021/12/24	5	32.85	1	32.90	32.95	4	5,391	0.07%
2021/12/22	1	32.60	10	32.65	32.60	-9	5,552	-0.16%
2021/12/21	2	32.65	1	32.45	32.60	1	5,582	0.02%
2021/12/20	11	32.40	0	0.00	32.35	11	5,614	0.20%
2021/12/17	11	32.55	0	0.00	32.50	11	5,665	0.19%
2021/12/16	7	32.65	0	0.00	32.60	7	5,661	0.12%
2021/12/15	2.4	32.78	1	32.70	32.70	1.4	5,722	0.02%
2021/12/14	1	32.80	6	33.02	32.90	-5	5,820	-0.09%
2021/12/13	4	33.20	0	0.00	33.00	4	5,812	0.07%
2021/12/10	2	33.65	0	0.00	33.65	2	5,734	0.03%
2021/12/09	0	0.00	2	33.90	34.00	-2	5,751	-0.03%
2021/12/08	0	0.00	1	33.95	33.95	-1	5,866	-0.02%
2021/12/07	26	33.08	0	0.00	33.30	26	5,791	0.45%
2021/12/06	0	0.00	20	32.85	33.00	-20	5,773	-0.35%
2021/12/03	9	32.67	0	0.00	32.70	9	5,831	0.15%
2021/12/02	1	32.35	0	0.00	32.50	1	5,807	0.02%
2021/12/01	20	32.45	7	32.65	32.50	13	5,831	0.22%
2021/11/30	37	32.66	1	33.00	32.05	36	5,852	0.62%
2021/11/29	19	32.87	2	32.88	32.75	17	5,690	0.30%
2021/11/26	31	33.60	2	33.65	33.25	29	5,718	0.51%
2021/11/25	3	33.88	0	0.00	33.95	3	5,753	0.05%
2021/11/24	4	33.98	11	33.91	34.00	-7	5,811	-0.12%
2021/11/23	7	33.88	10	34.20	33.80	-3	5,893	-0.05%
2021/11/22	1	34.30	1	34.40	34.35	0	5,990	0.00%
2021/11/19	6	34.70	6	34.78	34.70	0	6,017	0.00%
2021/11/18	0	35.05	26	35.10	34.95	-26	6,019	-0.43%
2021/11/17	3	34.55	0	0.00	34.65	3	6,003	0.05%
2021/11/16	0	0.00	1	34.80	34.85	-1	6,028	-0.02%
2021/11/15	0	0.00	2	34.80	34.75	-2	6,128	-0.03%
2021/11/12	0	0.00	1	34.40	34.40	-1	6,149	-0.02%
2021/11/11	3	34.67	2	34.70	34.50	1	6,225	0.02%
2021/11/10	10	34.70	3	34.83	34.75	7	6,296	0.11%
2021/11/09	3	34.83	19	34.69	34.90	-16	6,339	-0.25%
2021/11/08	10	34.15	30	34.07	34.20	-20	6,278	-0.32%
2021/11/05	27	33.56	0	0.00	33.75	27	6,333	0.43%
2021/11/04	21	34.07	5	34.40	33.85	16	6,327	0.25%
2021/11/03	1	33.90	0	0.00	33.95	1	6,353	0.02%
2021/11/02	10	33.70	6	33.96	33.85	4	6,346	0.06%
2021/11/01	1	34.35	0	0.00	34.40	1	6,256	0.02%
2021/10/29	6	34.06	80	34.15	34.10	-74	6,284	-1.18%
2021/10/28	3	34.55	13	35.03	34.60	-10	6,258	-0.16%
2021/10/27	41	35.37	30	35.10	35.10	11	6,254	0.18%
2021/10/26	0	0.00	9	34.38	35.00	-9	6,157	-0.15%
2021/10/22	27	33.84	1	33.70	33.70	26	6,100	0.43%
2021/10/21	3	34.00	10.6	33.85	34.00	-7.6	6,060	-0.13%
2021/10/20	2	33.55	0	0.00	33.55	2	5,915	0.03%
2021/10/19	2	33.35	0	0.00	33.30	2	5,954	0.03%
2021/10/18	7	33.24	0	0.00	33.20	7	6,043	0.12%
2021/10/15	5	32.90	0	0.00	33.20	5	6,101	0.08%
2021/10/14	5	32.60	0	0.00	32.60	5	6,138	0.08%
2021/10/13	16	32.26	4	32.24	32.35	12	6,277	0.19%
2021/10/12	11	32.06	0	0.00	32.40	11	6,313	0.17%
2021/10/07	2	33.23	15	33.25	33.25	-13	6,393	-0.20%
2021/10/06	12	32.64	0	0.00	32.60	12	6,504	0.18%
2021/10/05	9	32.74	0	0.00	32.90	9	6,602	0.14%
2021/10/04	10	33.60	1	33.60	33.15	9	6,750	0.13%
2021/10/01	7.1	33.03	1	33.25	33.05	6.1	6,872	0.09%
2021/09/29	1	33.30	0	0.00	33.45	1	6,945	0.01%
2021/09/28	0	33.80	0	0.00	33.60	0	6,978	0.00%
2021/09/27	1	33.80	7	33.83	33.80	-6	7,058	-0.09%
2021/09/24	0	0.00	1	33.80	33.70	-1	7,367	-0.01%
2021/09/23	2	33.97	1	33.85	34.05	1	7,770	0.01%
2021/09/22	7	33.09	0	0.00	33.00	7	7,854	0.09%
2021/09/17	0	0.00	1	33.95	34.10	-1	7,993	-0.01%
2021/09/16	1	33.45	0	0.00	33.75	1	8,017	0.01%
2021/09/15	2.1	33.54	0	0.00	33.70	2.1	8,062	0.03%
2021/09/14	1	33.90	1	34.00	33.95	0	8,094	0.00%
2021/09/13	3	33.90	6	33.67	34.05	-3	8,094	-0.04%
2021/09/10	1.1	32.46	0	0.00	32.80	1.1	8,056	0.01%
2021/09/09	8	32.16	0	0.00	32.50	8	8,238	0.10%
2021/09/08	6	32.04	3	31.97	31.95	3	8,235	0.04%
2021/09/07	0.1	32.40	0	0.00	32.35	0.1	8,257	0.00%
2021/09/06	4	32.48	0	0.00	32.35	4	8,323	0.05%
2021/09/03	1.2	32.73	2	32.73	32.75	-0.8	8,440	-0.01%
2021/09/02	2.1	32.61	6	32.52	32.55	-3.9	8,444	-0.05%
2021/09/01	3	32.83	3	32.90	32.95	0	8,526	0.00%
2021/08/31	0.1	32.40	1	32.60	32.95	-0.9	8,590	-0.01%
2021/08/30	4	32.49	1	32.45	32.60	3	8,772	0.03%
2021/08/27	1.2	31.80	0	0.00	32.35	1.2	9,011	0.01%
2021/08/26	5.2	32.23	0	0.00	31.95	5.2	9,168	0.06%
2021/08/25	10.2	32.53	0	0.00	32.75	10.2	9,145	0.11%
2021/08/24	1	32.35	4	32.36	32.70	-3	9,257	-0.03%
2021/08/23	1	32.45	0	0.00	32.50	1	9,611	0.01%
2021/08/20	1.2	32.73	0	0.00	32.50	1.2	9,818	0.01%
2021/08/19	6	32.58	3	33.20	32.50	3	10,201	0.03%
2021/08/18	8.5	32.63	1	32.80	33.30	7.5	10,372	0.07%
2021/08/17	10	32.98	1	33.20	32.70	9	10,588	0.08%
2021/08/16	11	33.88	7	33.71	33.60	4	10,836	0.04%
2021/08/10	9	34.50	0	0.00	34.60	9	11,612	0.08%
2021/08/09	5	34.50	6	34.61	35.15	-1	11,826	-0.01%
2021/08/05	0.1	35.45	0	0.00	35.50	0.1	12,095	0.00%
2021/08/04	0.2	35.65	1	35.05	35.45	-0.8	12,405	-0.01%
2021/08/03	6	35.04	0	0.00	35.20	6	12,515	0.05%
2021/07/29	1	35.65	0	0.00	35.85	1	12,596	0.01%
2021/07/28	3	35.22	2	35.25	35.25	1	12,667	0.01%
2021/07/27	1	35.85	0	0.00	35.80	1	12,822	0.01%
2021/07/26	0	0.00	0.1	35.75	35.65	-0.1	13,103	0.00%
2021/07/23	0	0.00	5	35.80	35.80	-5	13,342	-0.04%
2021/07/22	3.1	35.54	4	36.00	35.80	-0.9	13,710	-0.01%
2021/07/21	2.1	36.08	1	36.30	35.90	1.1	13,726	0.01%
2021/07/20	6	36.51	1	36.35	36.35	5	13,723	0.04%
2021/07/19	9	36.77	4.5	36.78	37.05	4.5	13,748	0.03%
2021/07/16	1	37.55	1	37.60	37.70	0	13,846	0.00%
2021/07/15	2	37.23	1	37.75	37.50	1	13,853	0.01%
2021/07/14	5	37.56	0	0.00	37.15	5	13,869	0.04%
2021/07/13	2	38.15	12	38.16	38.15	-10	13,985	-0.07%
2021/07/12	6	38.73	5	38.61	38.60	1	14,026	0.01%
2021/07/09	4.5	38.08	20	38.17	38.75	-15.5	14,034	-0.11%
2021/07/08	7	38.06	7.1	38.23	38.15	-0.1	14,000	0.00%
2021/07/07	0	0.00	2	37.78	37.90	-2	14,048	-0.01%
2021/07/06	6	37.93	0	0.00	38.05	6	13,988	0.04%
2021/07/05	2	38.18	0	0.00	38.05	2	14,059	0.01%
2021/07/02	7.5	38.43	6	38.15	38.10	1.5	13,988	0.01%
2021/07/01	67	39.85	32	39.19	38.55	35	13,949	0.25%
2021/06/30	26.1	39.27	41.3	38.98	39.30	-15.2	13,720	-0.11%
2021/06/29	5	37.45	4	37.65	37.65	1	13,289	0.01%
2021/06/28	21.1	38.47	12	38.27	38.15	9.1	13,265	0.07%
2021/06/25	2	37.75	10	37.62	37.55	-8	13,125	-0.06%
2021/06/24	0	0.00	1	37.00	36.85	-1	13,099	-0.01%
2021/06/23	5.1	36.40	7	36.66	36.70	-2	13,266	-0.01%
2021/06/22	9	36.34	6	36.32	36.40	3	13,272	0.02%
2021/06/21	9.1	36.15	5	35.85	35.90	4.1	13,422	0.03%
2021/06/18	11	36.64	0	0.00	36.25	11	13,354	0.08%
2021/06/17	0.1	36.53	0	0.00	36.35	0.1	13,270	0.00%
2021/06/16	6	36.00	7	36.00	36.50	-1	13,502	-0.01%
2021/06/15	12.1	36.44	7	36.41	36.40	5.1	13,571	0.04%
2021/06/11	5	36.85	23	37.10	36.90	-18	13,716	-0.13%
2021/06/10	28	37.40	5	37.40	37.35	23	13,723	0.17%
2021/06/09	16	37.48	12	37.85	37.35	4	13,743	0.03%
2021/06/08	0	0.00	4	38.84	38.35	-4	13,778	-0.03%
2021/06/07	3	38.85	6	38.19	39.00	-3	14,019	-0.02%
2021/06/04	12	38.84	13	38.71	38.05	-1	13,859	-0.01%
2021/06/03	3.5	38.26	30	38.28	38.50	-26.5	13,728	-0.19%
2021/06/02	3	37.77	3	37.65	37.85	0	13,682	0.00%
2021/06/01	13	37.60	7.3	37.64	37.80	5.7	13,625	0.04%
2021/05/31	7.3	37.37	10	37.77	37.65	-2.8	13,578	-0.02%
2021/05/28	18	38.39	16	38.35	38.25	2	13,299	0.02%
2021/05/27	24.2	38.05	36	38.25	38.35	-11.8	13,175	-0.09%
2021/05/26	12	37.75	26	37.41	37.80	-14	12,960	-0.11%
2021/05/25	11	37.50	30	37.34	37.00	-19	12,783	-0.15%
2021/05/24	2	36.80	6	36.63	36.80	-4	12,634	-0.03%
2021/05/21	17	36.16	43	35.86	36.10	-26	12,440	-0.21%
2021/05/20	10	35.67	28.2	35.62	35.70	-18.2	12,310	-0.15%
2021/05/19	13.1	35.07	31	35.14	35.35	-17.9	12,171	-0.15%
2021/05/18	5	33.67	12	33.71	34.25	-7	11,971	-0.06%
2021/05/17	3	32.05	5	31.88	31.65	-2	11,800	-0.02%
2021/05/14	8	31.31	12	31.32	31.50	-4	11,559	-0.03%
2021/05/13	5	30.82	9	30.57	30.70	-4	11,453	-0.03%
2021/05/12	23.3	31.38	16	31.45	30.85	7.3	11,283	0.06%
2021/05/11	21.1	33.95	0	0.00	33.65	21.1	11,051	0.19%
2021/05/10	4	34.90	2	34.73	35.00	2	10,948	0.02%
2021/05/07	16	34.05	13	34.12	34.20	3	10,994	0.03%
2021/05/06	1	33.50	2	33.45	33.55	-1	11,031	-0.01%
2021/05/05	5.3	33.48	0	0.00	33.45	5.3	11,029	0.05%
2021/05/04	13	33.35	13	33.52	33.05	0	11,013	0.00%
2021/05/03	18.2	34.50	2	34.73	34.90	16.2	10,788	0.15%
2021/04/29	4	35.74	1	36.10	35.60	3	10,561	0.03%
2021/04/28	4	37.24	72.3	37.00	37.50	-68.3	10,340	-0.66%
2021/04/27	0.1	35.50	2	35.85	35.85	-1.9	10,164	-0.02%
2021/04/23	10	34.98	0	0.00	35.00	10	10,138	0.10%
2021/04/22	11	35.70	8.1	35.61	35.00	2.9	10,142	0.03%
2021/04/21	1	36.25	1.1	35.88	36.25	-0.1	10,063	0.00%
2021/04/20	25	35.74	10	36.37	36.50	15	10,093	0.15%
2021/04/19	64	36.02	1.3	35.99	36.15	62.7	10,331	0.61%
2021/04/16	2	35.03	2	35.18	35.40	0	10,404	0.00%
2021/04/15	5.3	34.64	2	34.38	34.50	3.3	10,405	0.03%
2021/04/14	0	0.00	5	34.24	34.10	-5	10,344	-0.05%
2021/04/13	13.3	34.71	10	35.00	34.25	3.3	10,358	0.03%
2021/04/12	7	34.22	5.3	34.31	34.35	1.7	10,205	0.02%
2021/04/09	0.2	34.05	2	33.65	34.15	-1.8	10,219	-0.02%
2021/04/08	0	0.00	9	33.49	33.50	-9	10,166	-0.09%
2021/04/07	0	33.40	5	33.52	33.55	-5	10,223	-0.05%
2021/04/06	1	33.40	5	33.60	33.40	-4	10,212	-0.04%
2021/04/01	2	33.10	6	33.10	33.15	-4	10,136	-0.04%
2021/03/31	9	32.87	12	33.05	33.00	-3	10,091	-0.03%
2021/03/30	9	32.92	14	33.10	33.10	-5	9,992	-0.05%
2021/03/29	22	32.99	6.4	33.01	33.10	15.6	10,029	0.16%
2021/03/26	5.4	32.18	23	32.87	32.95	-17.6	10,034	-0.18%
2021/03/25	0	0.00	6	32.29	32.30	-6	9,869	-0.06%
2021/03/24	10	32.08	4.1	32.07	31.85	5.9	9,895	0.06%
2021/03/23	3	32.47	5	32.42	32.35	-2	9,807	-0.02%
2021/03/22	6	32.29	6.2	32.35	32.30	-0.2	10,024	0.00%
2021/03/19	17	32.41	17	32.43	32.50	0	10,043	0.00%
2021/03/18	4	33.21	3	33.18	33.10	1	9,850	0.01%
2021/03/17	7	32.84	7	32.97	32.95	0	9,958	0.00%
2021/03/16	12	32.56	25	32.54	32.75	-13	10,270	-0.13%
2021/03/15	6	32.30	8	32.30	32.30	-2	10,274	-0.02%
2021/03/12	7	31.91	14.3	32.04	32.15	-7.3	10,378	-0.07%
2021/03/11	1	32.20	41	32.05	32.25	-40	10,357	-0.39%
2021/03/10	4	31.00	0	0.00	31.00	4	10,132	0.04%
2021/03/09	0	0.00	8	30.92	31.10	-8	10,283	-0.08%
2021/03/08	2	30.60	10.4	30.87	30.50	-8.4	10,323	-0.08%
2021/03/05	0.2	30.50	8	30.56	30.50	-7.8	10,312	-0.08%
2021/03/04	1	30.10	4	30.46	30.40	-3	10,968	-0.03%
2021/03/03	1	30.00	6	30.38	30.30	-5	11,056	-0.05%
2021/03/02	57.1	30.17	0	0.00	29.80	57.1	11,088	0.51%
2021/02/26	5	30.13	5	30.20	30.20	0	11,149	0.00%
2021/02/25	2	30.75	16	30.64	30.70	-14	11,298	-0.12%
2021/02/24	6.9	30.51	34	30.46	30.35	-27.1	11,589	-0.23%
2021/02/23	2	30.00	30.1	30.26	30.30	-28.1	11,911	-0.24%
2021/02/22	7	29.61	7	29.64	29.65	0	12,299	0.00%
2021/02/19	3	29.33	11	29.14	29.50	-8	12,681	-0.06%
2021/02/18	2.2	29.62	3	29.55	29.55	-0.8	13,063	-0.01%
2021/02/17	1	29.25	7	29.16	29.05	-6	13,357	-0.04%
2021/02/05	13	28.58	1	28.70	28.80	12	13,536	0.09%
2021/02/04	1	28.65	0	0.00	28.75	1	13,836	0.01%
2021/02/02	1	29.10	3	29.18	29.30	-2	15,489	-0.01%
2021/02/01	0	0.00	5	28.65	28.70	-5	15,472	-0.03%
2021/01/29	3	28.35	3	28.00	28.00	0	15,437	0.00%
2021/01/28	0	0.00	4	29.05	28.85	-4	15,340	-0.03%
2021/01/26	3	28.83	2	28.85	28.90	1	15,242	0.01%
2021/01/25	0	0.00	2	28.50	28.70	-2	15,197	-0.01%
2021/01/22	2	28.50	18	28.63	28.50	-16	15,340	-0.10%
2021/01/21	7	28.47	39	28.50	28.45	-32	15,323	-0.21%
2021/01/20	71	28.36	2	28.65	28.25	69	15,336	0.45%
2021/01/19	3	29.30	6	29.15	29.10	-3	15,105	-0.02%
2021/01/18	45	28.77	45	29.01	29.20	0	15,069	0.00%
2021/01/15	3.3	29.21	1	29.35	29.30	2.3	15,015	0.02%
2021/01/14	13.5	29.12	1	29.05	29.05	12.5	15,025	0.08%
2021/01/13	10	29.32	2	29.43	29.50	8	14,944	0.05%
2021/01/12	28.1	29.36	65	29.10	29.05	-36.9	14,870	-0.25%
2021/01/11	33.2	30.23	3	30.25	30.20	30.2	14,524	0.21%
2021/01/08	9	30.47	3	30.62	31.00	6	14,350	0.04%
2021/01/07	1	30.55	4	30.88	30.85	-3	14,180	-0.02%
2021/01/06	8	30.93	10	30.55	30.75	-2	14,119	-0.01%
2021/01/05	5	31.32	5	31.40	31.30	0	13,963	0.00%
2021/01/04	1	31.25	4	31.36	31.45	-3	14,069	-0.02%
2020/12/31	14	31.40	22	31.34	31.40	-8	14,003	-0.06%
2020/12/30	5	31.09	15	31.24	31.40	-10	13,899	-0.07%
2020/12/29	4	31.04	4	31.14	31.05	0	13,864	0.00%
2020/12/28	6	30.72	2	30.83	30.90	4	13,862	0.03%
2020/12/25	2	30.65	0	0.00	30.75	2	13,877	0.01%
2020/12/24	3	30.58	0	0.00	30.55	3	13,863	0.02%
2020/12/23	22	30.41	10	30.37	30.55	12	13,884	0.09%
2020/12/22	15	31.04	5	30.92	30.65	10	13,894	0.07%
2020/12/21	6	30.90	0	0.00	31.30	6	13,931	0.04%
2020/12/18	3	31.03	12	31.00	30.95	-9	13,927	-0.06%
2020/12/17	18	31.44	6	31.28	31.25	12	13,906	0.09%
2020/12/16	2	31.53	20	31.61	31.55	-18	13,827	-0.13%
2020/12/15	4	31.03	16	31.13	31.15	-12	13,600	-0.09%
2020/12/14	6	30.96	2	31.00	30.95	4	13,489	0.03%
2020/12/11	26	31.25	5	31.42	31.30	21	13,480	0.16%
2020/12/10	30	32.14	106	32.12	31.95	-76	13,240	-0.57%	大賣/
2020/12/09	16	31.24	20	31.14	31.35	-4	12,738	-0.03%
2020/12/08	22	31.36	24	31.28	31.35	-2	12,666	-0.02%
2020/12/07	13	30.93	10	31.09	31.10	3	12,545	0.02%
2020/12/04	5	31.31	25	31.29	31.25	-20	12,476	-0.16%
2020/12/03	7	31.15	29	31.36	31.45	-22	12,348	-0.18%
2020/12/02	23	30.98	24	30.84	31.00	-1	12,121	-0.01%
2020/12/01	16	30.87	4	30.93	31.00	12	12,023	0.10%
2020/11/30	37.5	31.25	15	31.26	31.25	22.5	11,925	0.19%
2020/11/27	27	30.80	3	30.72	30.80	24	11,275	0.21%
2020/11/26	30	31.04	1	31.10	31.10	29	11,164	0.26%
2020/11/25	6	31.19	28	31.28	31.40	-22	11,203	-0.20%
2020/11/24	14	30.92	31	30.84	30.80	-17	11,101	-0.15%
2020/11/23	22	31.58	25	31.48	31.55	-3	10,777	-0.03%
2020/11/20	16	31.69	17	31.58	31.90	-1	10,402	-0.01%
2020/11/19	26	31.55	60	31.02	31.00	-34	10,081	-0.34%
2020/11/18	12	30.82	26	30.73	31.00	-14	9,627	-0.15%
2020/11/17	9.4	30.07	112	30.14	29.90	-102.6	9,291	-1.10%	大賣/鉅額交易
2020/11/16	1	29.10	57	29.34	29.50	-56	9,028	-0.62%
2020/11/13	46	28.91	29	28.95	28.95	17	8,865	0.19%
2020/11/12	17.5	28.36	31	28.63	28.55	-13.5	8,734	-0.15%
2020/11/11	50	28.46	56	28.61	28.90	-6	8,622	-0.07%
2020/11/10	25	27.38	74	27.43	27.70	-49	7,857	-0.62%
2020/11/09	11	26.24	3	26.15	26.15	8	7,005	0.11%
2020/11/06	0	0.00	2	25.80	25.85	-2	7,014	-0.03%
2020/11/05	1	25.75	5	25.77	25.60	-4	7,084	-0.06%
2020/11/04	1	25.35	3	25.50	25.50	-2	7,216	-0.03%
2020/11/03	4	25.49	0	0.00	25.55	4	7,313	0.05%
2020/10/30	18	25.33	0	0.00	25.20	18	7,507	0.24%
2020/10/29	15	25.70	0	0.00	25.70	15	7,431	0.20%
2020/10/28	9	25.96	26	26.00	26.05	-17	7,456	-0.23%
2020/10/27	1	26.30	0	0.00	26.25	1	7,511	0.01%
2020/10/26	1	26.55	1	26.55	26.50	0	7,604	0.00%
2020/10/23	3	26.43	2	26.55	26.60	1	7,856	0.01%
2020/10/22	1	26.10	2	26.23	26.20	-1	8,254	-0.01%
2020/10/21	3	25.93	0	0.00	25.90	3	8,813	0.03%
2020/10/20	6	25.93	0	0.00	26.00	6	8,924	0.07%
2020/10/19	3	26.07	1	26.05	25.95	2	9,052	0.02%
2020/10/16	17	26.11	9	26.03	25.95	8	9,119	0.09%
2020/10/14	0	0.00	1	26.60	26.55	-1	9,292	-0.01%
2020/10/13	3	26.43	0	0.00	26.60	3	9,822	0.03%
2020/10/12	11	26.46	0	0.00	26.65	11	10,302	0.11%
2020/10/07	1	26.85	2	26.95	26.85	-1	10,332	-0.01%
2020/10/06	1	27.10	6	27.02	27.15	-5	10,366	-0.05%
2020/10/05	0	0.00	2	26.80	26.75	-2	10,469	-0.02%
2020/09/30	7	26.52	0	0.00	26.15	7	10,502	0.07%
2020/09/29	2	26.25	4	26.30	26.20	-2	10,542	-0.02%
2020/09/28	3	25.97	6	25.89	26.10	-3	10,654	-0.03%
2020/09/25	20	25.73	3	26.08	25.60	17	10,677	0.16%
2020/09/24	22	26.13	11	26.02	26.05	11	10,601	0.10%
2020/09/23	8	26.70	0	0.00	26.65	8	10,526	0.08%
2020/09/22	13	26.85	1	26.85	26.80	12	10,633	0.11%
2020/09/21	2	27.10	4	27.35	27.20	-2	10,631	-0.02%
2020/09/18	1	27.10	10	27.15	27.00	-9	10,711	-0.08%
2020/09/17	1	27.10	1	27.10	27.10	0	10,712	0.00%
2020/09/16	11	27.10	2	27.00	27.00	9	10,798	0.08%
2020/09/15	3	27.20	1	27.25	27.25	2	10,878	0.02%
2020/09/14	5	26.98	4	26.98	26.95	1	11,352	0.01%
2020/09/11	11	26.90	0	0.00	27.00	11	11,406	0.10%
2020/09/10	15	27.06	0	0.00	27.10	15	11,392	0.13%
2020/09/09	12	26.98	4	27.14	27.30	8	11,398	0.07%
2020/09/08	3	27.13	0	0.00	27.20	3	11,452	0.03%
2020/09/07	1	27.10	2	27.25	27.30	-1	11,587	-0.01%
2020/09/04	4	27.05	2	27.13	27.25	2	11,760	0.02%
2020/09/03	5	27.33	1	27.30	27.35	4	11,737	0.03%
2020/09/02	20	27.43	0	0.00	27.55	20	11,788	0.17%
2020/09/01	11	27.41	0	0.00	27.65	11	11,929	0.09%
2020/08/31	31	28.04	20	28.10	27.70	11	11,987	0.09%
2020/08/28	1	27.85	3	27.82	27.90	-2	11,910	-0.02%
2020/08/27	24	27.66	3	27.85	27.75	21	12,026	0.17%
2020/08/26	4	27.85	3	27.97	28.00	1	12,358	0.01%
2020/08/25	3	27.98	34	28.09	27.85	-31	12,456	-0.25%
2020/08/24	1	27.30	3	27.62	27.55	-2	12,643	-0.02%
2020/08/21	19	26.84	7	26.85	26.85	12	13,102	0.09%
2020/08/20	47	26.69	1	26.70	26.70	46	13,735	0.33%
2020/08/19	45	27.49	6	27.70	27.30	39	14,117	0.28%
2020/08/18	6	28.26	13.8	28.51	28.05	-7.8	13,993	-0.06%
2020/08/17	1	28.70	31	28.73	28.75	-30	14,127	-0.21%
2020/08/14	12	27.75	5	27.79	27.70	7	14,201	0.05%
2020/08/13	2	27.73	4	27.73	27.85	-2	14,229	-0.01%
2020/08/12	5	28.00	2	27.70	27.90	3	14,371	0.02%
2020/08/11	3	28.32	2	28.13	28.25	1	14,358	0.01%
2020/08/10	10	28.51	13	28.49	28.45	-3	14,356	-0.02%
2020/08/07	11	27.97	10	27.94	27.95	1	14,409	0.01%
2020/08/06	0	0.00	8	27.76	27.75	-8	14,389	-0.06%
2020/08/05	8	27.48	5	27.52	27.65	3	14,422	0.02%
2020/08/04	13	26.80	3	27.13	27.10	10	14,453	0.07%
2020/08/03	21	26.61	2	26.80	26.45	19	14,621	0.13%
2020/07/31	13	26.60	2	26.65	26.55	11	14,618	0.08%
2020/07/30	13	26.18	2	26.20	26.45	11	14,656	0.08%
2020/07/29	16	26.08	20	26.10	26.10	-4	14,649	-0.03%
2020/07/28	51	26.46	9	26.33	26.50	42	14,507	0.29%
2020/07/27	83	27.68	9	27.24	27.00	74	14,324	0.52%
2020/07/24	33	29.33	16	29.49	29.30	17	13,863	0.12%
2020/07/23	16.4	29.93	18	30.12	30.00	-1.6	13,831	-0.01%
2020/07/22	4	29.70	37	29.77	29.85	-33	13,793	-0.24%
2020/07/21	10	29.45	3	29.35	29.45	7	13,754	0.05%
2020/07/20	36	29.33	19	29.30	29.50	17	13,691	0.12%
2020/07/17	52	30.20	51	30.41	29.70	1	13,678	0.01%
2020/07/16	15	29.63	31	29.79	29.95	-16	13,319	-0.12%
2020/07/15	1	28.60	5	28.71	28.70	-4	12,869	-0.03%
2020/07/14	15	28.42	1	28.35	28.35	14	12,851	0.11%
2020/07/13	5	28.63	2	28.83	28.75	3	12,864	0.02%
2020/07/10	13	28.63	18	28.55	28.30	-5	12,950	-0.04%
2020/07/09	2	29.08	5	29.11	28.95	-3	12,859	-0.02%
2020/07/08	13	28.91	20	28.85	28.95	-7	12,805	-0.05%
2020/07/07	4	29.06	35	29.09	29.15	-31	12,773	-0.24%
2020/07/06	3	29.02	3	29.03	29.05	0	12,761	0.00%
2020/07/03	9	29.00	7	29.00	29.00	2	12,833	0.02%
2020/07/02	1	28.75	2	28.80	29.10	-1	12,958	-0.01%
2020/07/01	5	28.73	0	0.00	28.75	5	13,069	0.04%
2020/06/30	0	0.00	2	28.80	28.80	-2	13,043	-0.02%
2020/06/29	8	28.41	3	28.43	28.50	5	13,132	0.04%
2020/06/24	4	28.99	1	29.00	28.95	3	13,135	0.02%
2020/06/23	15	28.95	1	29.05	29.10	14	13,239	0.11%
2020/06/22	9	29.01	3	29.03	29.00	6	13,282	0.05%
2020/06/19	12	28.75	2	28.85	28.50	10	13,298	0.08%
2020/06/18	16	28.77	2	28.75	28.75	14	12,899	0.11%
2020/06/17	3	28.97	5	29.00	28.95	-2	12,936	-0.02%
2020/06/16	3	28.85	28	28.88	29.05	-25	13,131	-0.19%
2020/06/15	33	28.54	2	28.50	28.30	31	13,300	0.23%
2020/06/12	28	28.61	33	28.43	28.90	-5	13,353	-0.04%
2020/06/11	61	29.83	7	29.69	29.35	54	13,386	0.40%
2020/06/10	18	30.08	17	30.06	30.25	1	13,319	0.01%
2020/06/09	16	30.17	6	30.19	30.25	10	13,570	0.07%
2020/06/08	14	30.19	17	30.16	30.40	-3	13,595	-0.02%
2020/06/05	25	30.15	11	30.25	30.20	14	13,451	0.10%
2020/06/04	14	30.01	2	30.08	30.15	12	13,406	0.09%
2020/06/03	9	30.02	27	30.07	30.10	-18	13,426	-0.13%
2020/06/02	6	29.53	16	29.50	29.40	-10	13,323	-0.08%
2020/06/01	26	29.53	2	29.55	29.40	24	12,974	0.18%
2020/05/29	8	28.88	8	28.81	29.55	0	12,915	0.00%
2020/05/28	33	29.18	17	29.07	29.00	16	12,634	0.13%
2020/05/27	49	30.07	50	30.13	29.65	-1	12,217	-0.01%
2020/05/26	19	29.10	70	28.55	29.60	-51	11,611	-0.44%
2020/05/25	21	27.38	2	27.40	27.50	19	11,047	0.17%
2020/05/22	49.1	27.64	1	28.25	27.50	48.1	10,984	0.44%
2020/05/21	19	28.32	116	27.91	28.45	-97	10,759	-0.90%	大賣/
2020/05/20	8	27.26	5	27.40	27.40	3	10,483	0.03%
2020/05/19	10	27.19	2	27.45	27.45	8	10,489	0.08%
2020/05/18	25	26.71	11	26.75	26.70	14	10,325	0.14%
2020/05/15	6	26.69	1	26.75	26.65	5	10,262	0.05%
2020/05/14	86	26.98	10	26.97	26.95	76	10,183	0.75%
2020/05/13	12	27.58	40	27.53	27.55	-28	10,022	-0.28%
2020/05/12	32	27.79	1	27.95	27.75	31	9,962	0.31%
2020/05/11	23	28.24	73	28.31	28.10	-50	9,872	-0.51%
2020/05/08	26	27.90	13	28.59	27.75	13	9,706	0.13%
2020/05/07	23	27.13	0	0.00	27.35	23	9,495	0.24%
2020/05/06	44	27.36	2	27.50	27.30	42	9,474	0.44%
2020/05/05	25	27.96	2	28.03	27.90	23	9,376	0.25%
2020/05/04	63	27.96	32.9	28.08	28.10	30.1	9,382	0.32%
2020/04/30	16	27.95	54	27.97	28.20	-38	9,314	-0.41%
2020/04/29	35	27.65	39	27.61	27.85	-4	9,177	-0.04%
2020/04/28	15	27.56	21	27.60	27.20	-6	9,097	-0.07%
2020/04/27	23	27.84	41	27.41	27.80	-18	9,200	-0.20%
2020/04/24	10	26.71	0	0.00	26.60	10	9,080	0.11%
2020/04/23	30	26.82	40	27.05	26.80	-10	9,016	-0.11%
2020/04/22	59	26.50	9	26.46	26.95	50	8,917	0.56%
2020/04/21	16	27.75	3	27.85	27.30	13	8,813	0.15%
2020/04/20	13	28.85	3	28.85	28.90	10	8,633	0.12%
2020/04/17	47	28.77	4	29.23	28.55	43	8,610	0.50%
2020/04/16	30.1	28.91	0	0.00	28.80	30.1	8,515	0.35%
2020/04/15	16	29.30	6	29.10	29.50	10	8,415	0.12%
2020/04/14	11	28.73	4	28.46	28.80	7	8,310	0.08%
2020/04/13	13	28.00	4	27.95	27.90	9	8,254	0.11%
2020/04/10	8	28.01	11	27.90	28.10	-3	8,227	-0.04%
2020/04/09	20	27.67	63	27.75	28.00	-43	8,183	-0.53%
2020/04/08	19	27.16	5	27.15	27.30	14	8,102	0.17%
2020/04/07	4	26.98	6	26.95	26.90	-2	7,955	-0.03%
2020/04/06	14	26.29	6	26.40	26.30	8	7,780	0.10%
2020/04/01	13	26.03	3	26.05	26.20	10	7,564	0.13%
2020/03/31	9	26.73	3	26.80	25.65	6	7,418	0.08%
2020/03/30	15	26.08	1	26.15	26.40	14	7,222	0.19%
2020/03/27	24	26.55	6	26.50	26.50	18	7,103	0.25%
2020/03/26	0	0.00	2	25.93	25.75	-2	7,008	-0.03%
2020/03/25	22	25.38	9	25.40	25.20	13	6,976	0.19%
2020/03/24	2	24.20	2	24.35	24.05	0	6,844	0.00%
2020/03/23	8	23.11	1	23.00	23.00	7	6,793	0.10%
2020/03/20	7	23.96	3	24.75	23.35	4	6,717	0.06%
2020/03/19	11	23.13	3	23.85	22.90	8	6,479	0.12%
2020/03/18	3	25.83	0	0.00	25.40	3	6,255	0.05%
2020/03/17	9	26.72	0	0.00	26.50	9	6,094	0.15%
2020/03/16	31	27.87	1	27.90	27.40	30	5,901	0.51%
2020/03/13	41	27.47	20	27.97	28.30	21	5,764	0.36%
2020/03/12	2	30.15	0	0.00	30.05	2	5,442	0.04%
2020/03/11	5	31.99	2	32.10	31.95	3	5,292	0.06%
2020/03/10	3	32.10	0	0.00	31.75	3	5,237	0.06%
2020/03/09	49	32.17	1	32.40	32.05	48	5,207	0.92%
2020/03/06	31	33.26	0	0.00	33.10	31	5,101	0.61%
2020/03/05	1	34.10	1	34.25	34.15	0	5,069	0.00%
2020/03/04	1	34.10	22	34.35	34.10	-21	5,116	-0.41%
2020/03/02	7	33.06	0	0.00	33.05	7	5,006	0.14%
2020/02/27	31	33.83	21	33.75	34.10	10	5,091	0.20%
2020/02/26	2	34.15	0	0.00	34.05	2	4,993	0.04%
2020/02/25	3	34.50	0	0.00	34.45	3	4,975	0.06%
2020/02/24	11	34.59	0	0.00	34.50	11	4,970	0.22%
2020/02/20	7	35.13	2	35.10	35.00	5	4,988	0.10%
2020/02/19	6	35.22	0	0.00	35.55	6	5,048	0.12%
2020/02/18	0	0.00	2	35.00	35.15	-2	5,233	-0.04%
2020/02/17	3	34.75	0	0.00	35.05	3	5,289	0.06%
2020/02/14	3	35.02	3	35.05	34.80	0	5,320	0.00%
2020/02/13	3	35.02	1	35.10	35.00	2	5,290	0.04%
2020/02/12	7	34.99	0	0.00	34.90	7	5,297	0.13%
2020/02/10	1	34.40	0	0.00	34.40	1	5,284	0.02%
2020/02/07	2	34.75	0	0.00	34.80	2	5,257	0.04%
2020/02/06	2	35.08	0	0.00	35.25	2	5,250	0.04%
2020/02/05	27	34.58	0	0.00	34.55	27	5,262	0.51%
2020/02/04	2	34.95	0	0.00	34.90	2	5,275	0.04%
2020/02/03	7	33.99	0	0.00	34.55	7	5,271	0.13%
2020/01/31	20	35.41	0	0.00	35.10	20	5,254	0.38%
2020/01/30	21	36.07	0	0.00	35.20	21	5,193	0.40%
2020/01/20	1	38.85	0	0.00	38.80	1	4,950	0.02%
2020/01/17	1	38.85	0	0.00	38.80	1	5,002	0.02%
2020/01/16	5	38.85	0	0.00	38.75	5	5,094	0.10%
2020/01/15	1	38.90	2	38.90	38.90	-1	5,171	-0.02%
2020/01/14	1	39.10	1	39.05	39.05	0	5,297	0.00%
2020/01/13	2	39.05	1	39.00	39.05	1	5,473	0.02%
2020/01/08	2	38.78	0	0.00	38.70	2	5,998	0.03%
2020/01/06	0	0.00	1	39.45	39.30	-1	6,093	-0.02%
2020/01/02	0	0.00	10	39.75	39.70	-10	6,249	-0.16%
2019/12/30	1	39.50	3	39.50	39.35	-2	6,259	-0.03%
2019/12/27	0	0.00	1	39.70	39.60	-1	6,281	-0.02%
2019/12/26	4	39.58	0	0.00	39.60	4	6,326	0.06%
2019/12/25	1	39.55	0	0.00	39.75	1	6,418	0.02%
2019/12/24	1	39.85	2	39.75	39.70	-1	6,488	-0.02%
2019/12/23	0	0.00	2	40.15	39.95	-2	6,621	-0.03%
2019/12/20	3	39.87	1	39.85	40.20	2	6,646	0.03%
2019/12/19	0	0.00	1	39.40	39.45	-1	6,602	-0.02%
2019/12/18	0	0.00	4	39.23	39.20	-4	6,593	-0.06%
2019/12/17	4	38.83	1	39.30	39.30	3	6,619	0.05%
2019/12/16	1	39.00	0	0.00	38.85	1	6,597	0.02%
2019/12/13	0.5	39.10	0	0.00	39.10	0.5	6,600	0.01%
2019/12/12	1	39.20	0	0.00	39.05	1	6,578	0.02%
2019/12/11	0	0.00	2	38.98	39.20	-2	6,565	-0.03%
2019/12/10	5	38.95	0	0.00	39.05	5	6,619	0.08%
2019/12/09	3	39.10	0	0.00	39.05	3	6,654	0.05%
2019/12/06	1	38.90	0	0.00	39.05	1	6,676	0.01%
2019/12/05	13	39.08	0	0.00	39.00	13	6,690	0.19%
2019/12/04	6	38.89	7	38.68	38.60	-1	6,720	-0.01%
2019/12/03	4	39.03	1	39.15	39.15	3	6,742	0.04%
2019/12/02	11	39.32	2	39.35	39.05	9	6,786	0.13%
2019/11/29	8	39.77	1	39.70	39.75	7	6,746	0.10%
2019/11/26	2	40.70	2	40.95	40.95	0	6,902	0.00%
2019/11/25	7	40.93	2	40.65	40.65	5	6,723	0.07%
2019/11/22	5	40.63	3	40.60	41.00	2	6,768	0.03%
2019/11/19	2	40.38	0	0.00	40.45	2	6,856	0.03%
2019/11/18	7	40.51	6	40.60	40.35	1	6,888	0.01%
2019/11/15	4	41.09	1	42.20	41.05	3	6,792	0.04%
2019/11/13	0	0.00	4	41.58	41.40	-4	6,643	-0.06%
2019/11/11	1	41.00	0	0.00	40.70	1	6,706	0.01%
2019/11/08	2	41.70	2	41.20	41.20	0	6,679	0.00%
2019/11/07	3	41.20	8	41.18	41.30	-5	6,675	-0.07%
2019/11/06	2	41.45	7	41.48	41.30	-5	6,632	-0.08%
2019/11/04	1	41.55	5	41.84	41.65	-4	6,607	-0.06%
2019/11/01	0	0.00	1	41.40	41.55	-1	6,568	-0.02%
2019/10/31	2	40.78	8	40.69	40.75	-6	6,510	-0.09%
2019/10/30	2	40.55	2	40.35	40.75	0	6,494	0.00%
2019/10/29	0	0.00	2	39.95	40.15	-2	6,528	-0.03%
2019/10/28	6	40.34	3	40.42	40.25	3	6,494	0.05%
2019/10/25	2	40.38	0	0.00	40.30	2	6,498	0.03%
2019/10/24	2	40.30	5	40.30	40.50	-3	6,520	-0.05%
2019/10/22	1	41.50	0	0.00	41.20	1	6,504	0.02%
2019/10/21	6	41.64	5	41.47	41.55	1	6,421	0.02%
2019/10/18	7	40.90	4	41.05	41.05	3	6,269	0.05%
2019/10/17	1	39.85	1	40.85	40.75	0	6,125	0.00%
2019/10/09	0	0.00	2	39.70	39.70	-2	5,831	-0.03%
2019/10/07	0	0.00	1	39.45	39.45	-1	5,732	-0.02%
2019/10/03	1	39.05	0	0.00	39.10	1	5,789	0.02%
2019/10/02	1	39.50	0	0.00	39.75	1	5,831	0.02%
2019/10/01	1	39.80	2	39.90	39.75	-1	5,844	-0.02%
2019/09/27	2	39.50	3	39.72	39.75	-1	5,821	-0.02%
2019/09/26	1	39.80	4	39.80	39.80	-3	5,823	-0.05%
2019/09/25	1.5	39.33	2	39.55	39.30	-0.5	5,765	-0.01%
2019/09/20	1	38.75	2	38.75	39.10	-1	5,844	-0.02%
2019/09/19	1	39.10	0	0.00	39.05	1	5,887	0.02%
2019/09/18	2	39.18	7	39.13	39.40	-5	5,880	-0.09%
2019/09/12	0	0.00	1	39.15	39.15	-1	6,014	-0.02%
2019/09/05	2	39.70	51	39.90	39.85	-49	5,961	-0.82%
2019/09/04	0	0.00	6	39.30	39.45	-6	5,899	-0.10%
2019/09/03	1	39.10	1	39.20	39.10	0	5,915	0.00%
2019/08/30	0	0.00	17	38.99	39.20	-17	5,946	-0.29%
2019/08/26	2	37.85	0	0.00	37.90	2	5,877	0.03%
2019/08/22	2	38.05	0	0.00	38.25	2	5,925	0.03%
2019/08/20	1	38.05	3	38.10	38.15	-2	5,876	-0.03%
2019/08/19	4	37.71	0	0.00	37.70	4	5,859	0.07%
2019/08/16	4	37.80	0	0.00	38.00	4	5,877	0.07%
2019/08/15	0	0.00	4	37.90	38.00	-4	5,866	-0.07%
2019/08/14	4	36.95	2	37.15	37.00	2	5,853	0.03%
2019/08/13	3	37.08	0	0.00	36.95	3	5,911	0.05%
2019/08/08	0	0.00	3	36.90	37.25	-3	6,112	-0.05%
2019/08/07	1	36.95	4	36.80	36.75	-3	6,151	-0.05%
2019/08/06	6	36.57	1	37.10	37.10	5	6,189	0.08%
2019/08/02	14	37.00	13	36.87	36.90	1	6,129	0.02%
2019/08/01	17	37.72	0	0.00	37.55	17	6,105	0.28%
2019/07/30	5	38.10	13	38.33	38.05	-8	5,969	-0.13%
2019/07/29	4	38.66	2	38.70	38.45	2	5,972	0.03%
2019/07/26	8	38.97	0	0.00	38.80	8	5,993	0.13%
2019/07/25	6	39.42	0	0.00	39.25	6	5,933	0.10%
2019/07/23	2	38.98	2	39.00	39.20	0	5,811	0.00%
2019/07/22	5	39.05	1	39.10	39.15	4	5,756	0.07%
2019/07/19	4	39.16	1	39.50	39.20	3	5,738	0.05%
2019/07/18	2	38.60	0	0.00	38.70	2	5,657	0.04%
2019/07/17	0	0.00	2	38.93	38.80	-2	5,688	-0.04%
2019/07/16	3	38.53	106	38.70	38.80	-103	5,666	-1.82%	大賣/鉅額交易
2019/07/15	0	0.00	8	38.36	38.45	-8	5,594	-0.14%
2019/07/11	0	0.00	10	38.60	38.45	-10	5,695	-0.18%
2019/07/10	0	0.00	16	38.30	38.20	-16	5,689	-0.28%
2019/07/09	8	37.69	0	0.00	37.65	8	5,665	0.14%
2019/07/08	6	37.74	0	0.00	37.85	6	5,665	0.11%
2019/07/04	2	38.85	0	0.00	39.15	2	5,645	0.04%
2019/07/02	0	0.00	3	39.20	39.30	-3	5,585	-0.05%
2019/07/01	10	39.00	0	0.00	38.70	10	5,522	0.18%
2019/06/28	2	38.63	1	38.70	38.50	1	5,562	0.02%
2019/06/25	4	38.09	0	0.00	38.05	4	5,658	0.07%
2019/06/21	0	0.00	1	38.05	38.20	-1	5,794	-0.02%
2019/06/19	0	0.00	2	37.80	38.00	-2	5,696	-0.04%
2019/06/18	2	37.30	0	0.00	37.50	2	5,679	0.04%
2019/06/13	2	37.15	0	0.00	37.40	2	5,727	0.03%
2019/06/12	1	37.70	0	0.00	37.80	1	5,712	0.02%
2019/06/05	0	0.00	2	36.78	36.70	-2	5,659	-0.04%
2019/06/03	1	36.15	0	0.00	36.10	1	5,674	0.02%
2019/05/31	11	35.98	0	0.00	35.85	11	5,646	0.19%
2019/05/24	2	35.60	0	0.00	35.90	2	5,695	0.04%
2019/05/22	1	36.00	0	0.00	36.05	1	5,702	0.02%
2019/05/17	6	36.30	0	0.00	35.75	6	5,575	0.11%
2019/05/14	2	35.08	0	0.00	35.30	2	5,496	0.04%
2019/05/13	10	36.05	6	35.91	35.90	4	5,509	0.07%
2019/05/10	1	36.30	0	0.00	36.05	1	5,562	0.02%
2019/05/09	0	0.00	2	36.15	36.20	-2	5,674	-0.04%
2019/05/07	0.5	37.05	0	0.00	37.05	0.5	5,706	0.01%
2019/05/06	0	0.00	21	36.45	36.45	-21	5,712	-0.37%
2019/05/02	2	37.13	11	37.14	37.05	-9	5,775	-0.16%
2019/04/29	5	37.55	0	0.00	37.50	5	5,751	0.09%
2019/04/25	5	37.65	0	0.00	37.40	5	5,816	0.09%
2019/04/23	3	37.57	1	37.65	37.50	2	5,959	0.03%
2019/04/19	0	0.00	1	37.50	37.35	-1	5,960	-0.02%
2019/04/18	2	37.55	0	0.00	37.50	2	5,992	0.03%
2019/04/17	0	0.00	1	37.05	37.80	-1	6,005	-0.02%
2019/04/16	0	0.00	3	36.55	36.85	-3	5,927	-0.05%
2019/04/15	3	36.85	0	0.00	36.65	3	5,942	0.05%
2019/04/12	1.3	36.34	0	0.00	36.50	1.3	5,936	0.02%
2019/04/01	1	36.60	0	0.00	36.65	1	5,610	0.02%
2019/03/27	2	36.90	0	0.00	36.85	2	5,182	0.04%
2019/03/26	0.3	37.90	10	37.90	37.90	-9.8	5,034	-0.19%
2019/03/21	3	38.10	10	38.10	38.10	-7	5,062	-0.14%
2019/03/20	0	0.00	2	38.45	38.30	-2	5,057	-0.04%
2019/03/19	1	38.75	0	0.00	38.70	1	5,062	0.02%
2019/03/07	1	39.10	0	0.00	38.75	1	5,569	0.02%
2019/03/06	2	39.30	11	39.07	39.30	-9	5,570	-0.16%
2019/02/27	0	0.00	2	38.55	38.80	-2	5,392	-0.04%
2019/02/26	0	0.00	4	38.03	38.00	-4	5,283	-0.08%
2019/02/25	1	38.00	0	0.00	37.70	1	5,216	0.02%
2019/02/22	0	0.00	2	38.03	38.15	-2	5,211	-0.04%
2019/02/21	0	0.00	6	37.68	37.85	-6	5,213	-0.12%
2019/02/20	0.1	37.30	0	0.00	37.50	0.1	5,183	0.00%
2019/02/19	1	37.05	1	37.15	37.05	0	5,140	0.00%
2019/02/18	1	37.20	1	37.25	37.25	0	5,128	0.00%
2019/02/15	0	0.00	1	37.10	37.05	-1	5,093	-0.02%
2019/02/12	0.5	36.95	0	0.00	37.15	0.5	4,957	0.01%
2019/02/11	1	36.85	0	0.00	36.65	1	4,902	0.02%
2019/01/30	0	0.00	2	36.80	36.80	-2	4,869	-0.04%
2019/01/29	0	0.00	42	36.25	36.55	-42	4,729	-0.89%
2019/01/28	0	0.00	6	36.00	36.15	-6	4,657	-0.13%
2019/01/25	4.5	36.24	1	36.25	36.05	3.5	4,649	0.08%
2019/01/24	1	36.25	1	36.30	36.25	0	4,597	0.00%
2019/01/23	1	35.35	5	35.90	36.30	-4	4,561	-0.09%
2019/01/21	0	0.00	15	35.67	35.55	-15	4,540	-0.33%
2019/01/18	0	0.00	16	35.66	35.60	-16	4,542	-0.35%
2019/01/17	0	0.00	10	35.30	35.65	-10	4,497	-0.22%
2019/01/16	0	0.00	1	35.65	35.55	-1	4,450	-0.02%
2019/01/15	1	34.50	10	34.70	35.10	-9	4,347	-0.21%
2019/01/14	3	34.60	0	0.00	34.25	3	4,246	0.07%
2019/01/09	0	0.00	1	34.55	34.70	-1	4,212	-0.02%
2019/01/08	0	0.00	4	34.04	34.20	-4	4,138	-0.10%
2019/01/07	0	0.00	3	33.88	33.90	-3	4,158	-0.07%
2019/01/04	2	33.05	4	33.40	33.40	-2	4,153	-0.05%
2019/01/03	0	0.00	10	32.80	33.00	-10	4,302	-0.23%
2018/12/28	0	0.00	1	32.40	32.60	-1	4,313	-0.02%
2018/12/25	0	0.00	1	31.95	31.90	-1	4,417	-0.02%
2018/12/22	0	0.00	1	32.05	32.05	-1	4,481	-0.02%
2018/12/11	3	30.78	0	0.00	30.80	3	4,524	0.07%
2018/12/10	10	31.95	0	0.00	31.90	10	4,321	0.23%
2018/12/07	0	0.00	1	33.75	33.80	-1	4,191	-0.02%
2018/12/06	10	33.25	0	0.00	33.55	10	4,243	0.24%
2018/12/04	0	0.00	10	34.10	34.10	-10	4,271	-0.23%
2018/12/03	0	0.00	6	34.03	34.15	-6	4,199	-0.14%
2018/11/30	0	0.00	2	33.40	33.50	-2	4,166	-0.05%
2018/11/29	1	32.90	0	0.00	32.65	1	4,105	0.02%
2018/11/26	0	0.00	1	33.65	33.30	-1	4,024	-0.02%
2018/11/22	0	0.00	1	33.55	33.25	-1	4,024	-0.02%
2018/11/21	0	0.00	1	33.75	33.70	-1	4,046	-0.02%
2018/11/20	0	0.00	5	33.64	33.65	-5	4,013	-0.12%
2018/11/19	0	0.00	4	32.95	33.35	-4	3,978	-0.10%
2018/11/16	0	0.00	1	32.90	32.60	-1	3,978	-0.03%
2018/11/14	0	0.00	5	32.45	32.70	-5	4,058	-0.12%
2018/11/13	1	31.85	0	0.00	32.50	1	4,092	0.02%
2018/11/12	9	32.00	2	32.40	32.25	7	4,107	0.17%
2018/11/07	1	32.05	4	32.08	32.20	-3	4,169	-0.07%
2018/11/02	0	0.00	6	31.15	31.70	-6	4,174	-0.14%
2018/10/31	0	0.00	1	30.55	31.35	-1	4,224	-0.02%
2018/10/30	2	30.20	0	0.00	30.40	2	4,191	0.05%
2018/10/29	0	0.00	4	30.41	30.40	-4	4,154	-0.10%
2018/10/26	3	29.43	0	0.00	29.55	3	4,119	0.07%
2018/10/19	2	29.95	0	0.00	29.70	2	4,527	0.04%
2018/10/18	0	0.00	4	29.45	29.60	-4	4,539	-0.09%
2018/10/17	6	29.29	0	0.00	29.10	6	4,562	0.13%
2018/10/16	0	0.00	1	29.40	29.35	-1	4,562	-0.02%
2018/10/15	5	29.20	0	0.00	29.05	5	4,573	0.11%
2018/10/12	7	29.22	1	29.45	29.80	6	4,583	0.13%
2018/10/11	6	29.65	5	29.70	29.20	1	4,673	0.02%
2018/10/09	1.8	31.59	0	0.00	31.70	1.8	4,584	0.04%
2018/10/08	2	31.15	0	0.00	31.35	2	4,578	0.04%
2018/10/05	2	31.50	0	0.00	31.50	2	4,599	0.04%
2018/10/04	1	32.05	0	0.00	31.90	1	4,581	0.02%
2018/10/02	1	32.00	0	0.00	32.00	1	4,533	0.02%
2018/09/28	0	0.00	1	32.40	32.25	-1	4,634	-0.02%
2018/09/26	0	0.00	1	32.10	32.10	-1	4,688	-0.02%
2018/09/25	1	32.30	0	0.00	32.10	1	4,693	0.02%
2018/09/21	2	32.20	0	0.00	32.10	2	4,735	0.04%
2018/09/20	0	0.00	3	32.10	32.10	-3	4,752	-0.06%
2018/09/17	3	31.65	0	0.00	31.80	3	4,915	0.06%
2018/09/14	1	31.70	1	31.65	31.65	0	4,949	0.00%
2018/09/13	1	31.30	1	31.35	31.40	0	4,983	0.00%
2018/09/12	4	31.19	2	31.48	31.50	2	5,029	0.04%
2018/09/11	10	31.20	2	31.23	31.25	8	5,384	0.15%
2018/09/10	13	31.18	0	0.00	31.35	13	5,473	0.24%
2018/09/07	16	32.46	21	32.40	32.30	-5	5,560	-0.09%
2018/09/06	4	32.70	0	0.00	32.80	4	5,582	0.07%
2018/09/05	4	33.15	0	0.00	32.75	4	5,587	0.07%
2018/09/04	1	33.55	0	0.00	33.60	1	5,581	0.02%
2018/09/03	0	0.00	4	33.50	33.45	-4	5,620	-0.07%
2018/08/27	3	33.48	0	0.00	33.75	3	5,967	0.05%
2018/08/23	0.2	33.85	0	0.00	33.85	0.2	6,045	0.00%
2018/08/22	1	34.00	3	34.05	33.95	-2	6,121	-0.03%
2018/08/21	10	33.05	0	0.00	33.60	10	6,065	0.16%
2018/08/20	0	0.00	2	32.63	33.05	-2	6,031	-0.03%
2018/08/17	4	32.36	1	32.60	32.30	3	6,056	0.05%
2018/08/16	5	32.53	2	32.60	32.50	3	6,048	0.05%
2018/08/15	1	33.10	3	33.57	33.15	-2	6,048	-0.03%
2018/08/14	3	33.32	0	0.00	33.60	3	6,034	0.05%
2018/08/13	1	33.30	0	0.00	33.20	1	6,086	0.02%
2018/08/10	0	0.00	1	33.65	33.60	-1	6,426	-0.02%
2018/08/09	3	33.42	0	0.00	33.35	3	6,460	0.05%
2018/08/08	2	33.45	1	33.65	33.65	1	6,460	0.02%
2018/08/07	8	33.41	0	0.00	33.30	8	6,448	0.12%
2018/08/06	11	33.43	0	0.00	33.45	11	6,422	0.17%
2018/08/03	3	33.53	1	33.65	33.50	2	6,412	0.03%
2018/08/02	1	33.75	0	0.00	33.65	1	6,408	0.02%
2018/07/31	1	33.95	18	33.62	33.65	-17	6,379	-0.27%
2018/07/30	24	34.01	2	33.75	33.95	22	6,189	0.36%
2018/07/27	1	34.70	3	34.80	34.95	-2	6,061	-0.03%
2018/07/26	1	34.95	2	34.80	34.75	-1	6,034	-0.02%
2018/07/25	22	34.42	3	34.67	34.75	19	6,009	0.32%
2018/07/24	0	0.00	1	34.00	34.30	-1	5,948	-0.02%
2018/07/23	1	33.95	1	34.10	33.95	0	5,927	0.00%
2018/07/20	1	34.10	0	0.00	33.90	1	6,000	0.02%
2018/07/19	13	34.08	0	0.00	34.30	13	5,994	0.22%
2018/07/18	2	33.75	4	33.64	34.25	-2	5,979	-0.03%
2018/07/17	1	33.40	0	0.00	33.35	1	5,897	0.02%
2018/07/16	7	33.67	0	0.00	33.60	7	5,918	0.12%
2018/07/13	0	0.00	3	33.75	33.80	-3	5,966	-0.05%
2018/07/09	1	33.15	0	0.00	33.65	1	6,323	0.02%
2018/07/06	12	33.56	11	33.61	33.05	1	6,340	0.02%
2018/07/05	18	35.63	0	0.00	35.50	18	6,280	0.29%
2018/07/04	0	0.00	5	35.26	35.45	-5	6,366	-0.08%
2018/07/03	0	0.00	5	35.00	34.90	-5	6,377	-0.08%
2018/06/29	5	34.55	1	35.20	35.40	4	6,296	0.06%
2018/06/28	3	34.55	1	34.50	34.50	2	6,222	0.03%
2018/06/27	6	34.67	0	0.00	34.55	6	6,175	0.10%
2018/06/26	7	34.96	0	0.00	34.90	7	6,038	0.12%
2018/06/25	2	35.28	2	35.50	35.15	0	5,990	0.00%
2018/06/22	16	35.34	0.2	35.60	35.35	15.8	5,948	0.27%
2018/06/21	2	35.70	3	35.87	35.80	-1	5,891	-0.02%
2018/06/20	25	35.42	7	35.51	35.45	18	5,863	0.31%
2018/06/19	5	36.23	0	0.00	36.15	5	5,434	0.09%
2018/06/15	1	36.60	1	36.70	36.40	0	5,329	0.00%
2018/06/14	1	36.80	0	0.00	36.95	1	5,169	0.02%
2018/06/12	1	37.40	1	37.35	37.20	0	5,305	0.00%
2018/06/11	3	37.33	0	0.00	37.65	3	5,290	0.06%
2018/06/08	0	0.00	11	37.55	37.65	-11	5,287	-0.21%
2018/06/07	5	37.65	0	0.00	37.65	5	5,321	0.09%
2018/06/06	0	0.00	2	37.13	37.40	-2	5,346	-0.04%
2018/06/04	5	36.55	0	0.00	36.50	5	5,114	0.10%
2018/05/31	0	0.00	1	36.45	36.70	-1	5,159	-0.02%
2018/05/30	7	36.13	3	36.20	36.10	4	5,078	0.08%
2018/05/29	0	0.00	6	36.56	36.45	-6	5,026	-0.12%
2018/05/28	1	36.50	0	0.00	36.55	1	5,095	0.02%
2018/05/25	3	36.35	0	0.00	36.30	3	5,156	0.06%
2018/05/24	2	36.55	0	0.00	36.50	2	5,134	0.04%
2018/05/23	12	36.37	0	0.00	36.40	12	5,150	0.23%
2018/05/22	2	36.43	0	0.00	36.35	2	5,135	0.04%
2018/05/21	0	0.00	1	36.85	36.70	-1	5,187	-0.02%
2018/05/18	1	36.30	0	0.00	36.30	1	5,175	0.02%
2018/05/17	54	37.10	0	0.00	37.00	54	4,880	1.11%
2018/05/16	2	37.50	2	37.50	37.50	0	4,851	0.00%
2018/05/11	0	0.00	1	37.60	37.60	-1	5,081	-0.02%
2018/05/08	0	0.00	5	37.32	37.05	-5	5,187	-0.10%
2018/05/07	1	36.90	0	0.00	36.90	1	5,238	0.02%
2018/05/04	0	0.00	5	37.10	37.00	-5	5,271	-0.09%
2018/05/02	0	0.00	1	37.50	37.65	-1	5,394	-0.02%
2018/04/30	5	36.50	3	36.75	37.15	2	5,451	0.04%
2018/04/26	15	36.82	4	37.04	37.20	11	5,596	0.20%
2018/04/25	3	36.13	0	0.00	36.50	3	5,540	0.05%
2018/04/24	2	36.53	6	36.30	36.50	-4	5,568	-0.07%
2018/04/23	7	36.74	22	36.63	36.60	-15	5,576	-0.27%
2018/04/20	11	37.00	0	0.00	37.00	11	5,556	0.20%
2018/04/18	2	37.28	0	0.00	37.10	2	5,386	0.04%
2018/04/17	1	38.15	0	0.00	38.15	1	5,241	0.02%
2018/04/13	0	0.00	1	39.00	39.00	-1	5,062	-0.02%
2018/04/11	27	38.32	0	0.00	38.45	27	4,997	0.54%
2018/04/02	5	38.95	0	0.00	38.85	5	4,814	0.10%
2018/03/29	0	0.00	1	38.70	38.70	-1	4,773	-0.02%
2018/03/28	1	38.50	0	0.00	38.50	1	4,730	0.02%
2018/03/27	0	0.00	1	38.40	38.40	-1	4,735	-0.02%
2018/03/26	0	0.00	10	37.75	38.20	-10	4,740	-0.21%
2018/03/21	0	0.00	2	38.40	38.15	-2	4,847	-0.04%
2018/03/19	20	38.00	2	37.98	38.05	18	4,907	0.37%
2018/03/16	0	0.00	10	38.40	38.40	-10	4,853	-0.21%
2018/03/15	10	37.00	0	0.00	36.85	10	4,702	0.21%
2018/03/13	0	0.00	1	37.45	37.45	-1	4,675	-0.02%
2018/03/12	6	37.22	0	0.00	37.00	6	4,645	0.13%
2018/03/09	1	36.85	1	36.70	36.80	0	4,596	0.00%
2018/03/08	2	36.40	0	0.00	36.35	2	4,601	0.04%
2018/03/07	1	36.65	1	36.80	36.65	0	4,560	0.00%
2018/03/06	1	36.70	2	36.95	36.75	-1	4,549	-0.02%
2018/03/05	1	36.80	0	0.00	36.75	1	4,673	0.02%
2018/03/02	2	36.70	0	0.00	36.80	2	4,679	0.04%
2018/03/01	0	0.00	1	36.90	37.15	-1	4,619	-0.02%
2018/02/27	11	36.75	0	0.00	36.75	11	4,546	0.24%
2018/02/26	0	0.00	4	37.18	37.00	-4	4,495	-0.09%
2018/02/23	0	0.00	12	37.04	37.00	-12	4,483	-0.27%
2018/02/22	4	36.78	0	0.00	37.00	4	4,496	0.09%
2018/02/21	3	37.22	1	37.40	37.20	2	4,479	0.04%
2018/02/12	13	36.82	0	0.00	36.80	13	4,417	0.29%
2018/02/09	3	36.70	1	37.00	36.80	2	4,421	0.05%
2018/02/08	0	0.00	1	37.10	37.20	-1	4,405	-0.02%
2018/02/07	5	36.85	0	0.00	37.10	5	4,515	0.11%
2018/02/06	11	36.82	2	36.85	36.60	9	4,413	0.20%
2018/02/05	3	38.20	1	38.15	38.05	2	4,315	0.05%
2018/02/02	1	38.70	0	0.00	38.65	1	4,267	0.02%
2018/01/30	1	39.00	0	0.00	38.85	1	4,162	0.02%
2018/01/25	0	0.00	5	39.70	39.65	-5	4,068	-0.12%
2018/01/19	1	38.90	0	0.00	38.65	1	3,758	0.03%
2018/01/18	1	38.95	24	38.82	38.90	-23	3,764	-0.61%
2018/01/15	1	38.05	0	0.00	38.15	1	3,691	0.03%
2018/01/11	5	38.13	0	0.00	38.25	5	3,757	0.13%
2018/01/10	1	38.05	10	38.20	38.40	-9	3,765	-0.24%
2018/01/09	1	38.25	1	38.00	38.30	0	3,779	0.00%
2018/01/08	2	38.00	0	0.00	38.30	2	3,779	0.05%
2018/01/03	0	0.00	2	38.10	38.20	-2	3,806	-0.05%