寶成 (9904)-第一金-豐原券商分點個股進出

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
43.70
漲跌
▲0.75
漲幅
+1.75%
成交量
41,920張
產業
上市運動休閒
1080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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/11/21	1	42.95	0.2	43.80	43.70	0.8	12,058	0.01%
2024/11/20	0	0.00	1	42.75	42.95	-1	11,435	-0.01%
2024/11/19	0	0.00	1	43.85	43.45	-1	10,996	-0.01%
2024/11/18	3	43.43	29	43.25	43.00	-26	10,384	-0.25%
2024/11/15	4	42.86	0	0.00	42.85	4	10,055	0.04%
2024/11/14	5	42.56	20	43.11	43.10	-15	9,669	-0.16%
2024/11/13	0	0.00	17.4	40.53	41.15	-17.4	9,109	-0.19%
2024/11/12	0	0.00	5	39.95	39.15	-5	8,814	-0.06%
2024/11/11	0	0.00	2	39.45	39.85	-2	8,757	-0.02%
2024/11/07	0	0.00	1	39.00	39.40	-1	8,583	-0.01%
2024/11/06	0	0.00	5	39.45	38.75	-5	8,501	-0.06%
2024/11/05	0	0.00	26.1	39.01	39.00	-26.1	8,434	-0.31%
2024/11/04	0	0.00	15	38.65	38.40	-15	8,355	-0.18%
2024/10/29	25	37.85	30	37.48	38.10	-5	8,810	-0.06%
2024/10/28	0	0.00	1	38.05	38.30	-1	8,790	-0.01%
2024/10/25	0	0.00	3	37.15	37.40	-3	8,622	-0.03%
2024/10/24	0.1	36.90	0	0.00	36.95	0.1	8,791	0.00%
2024/10/23	0.1	37.35	6	37.53	37.55	-5.9	8,990	-0.07%
2024/10/22	0	0.00	1	37.20	37.20	-1	8,968	-0.01%
2024/10/17	0	0.00	3	36.93	37.05	-3	9,620	-0.03%
2024/10/16	0	0.00	0	35.70	35.70	0	10,100	0.00%
2024/10/15	0.2	35.28	0	0.00	35.15	0.2	10,099	0.00%
2024/10/11	1.8	35.51	0	0.00	35.20	1.8	10,311	0.02%
2024/10/09	3	35.60	0.4	35.53	35.60	2.6	10,365	0.02%
2024/10/08	0.6	35.73	0	0.00	35.75	0.6	10,445	0.01%
2024/10/07	5	36.05	0	0.00	36.25	5	10,578	0.05%
2024/10/04	1	36.75	2.2	36.40	36.30	-1.2	10,634	-0.01%
2024/10/01	0	0.00	2	36.80	36.80	-2	10,526	-0.02%
2024/09/30	0	0.00	4	36.53	36.15	-4	10,572	-0.04%
2024/09/25	1	35.65	1	35.60	35.45	0	11,115	0.00%
2024/09/24	0	35.45	0	0.00	35.60	0	11,171	0.00%
2024/09/23	0	35.15	1	35.40	35.45	-1	11,580	-0.01%
2024/09/20	0	0.00	28	35.16	35.25	-28	11,755	-0.24%
2024/09/19	0	0.00	7	34.81	34.70	-7	11,772	-0.06%
2024/09/13	0	0.00	15	34.35	34.50	-15	12,115	-0.12%
2024/09/10	15	33.65	0	0.00	33.55	15	12,437	0.12%
2024/09/09	2	33.80	0	0.00	33.95	2	12,497	0.02%
2024/09/06	5	34.00	0	0.00	34.30	5	12,554	0.04%
2024/09/05	0	0.00	15	34.20	34.15	-15	12,572	-0.12%
2024/09/04	21	33.54	0	0.00	33.25	21	12,536	0.17%
2024/09/03	0	0.00	0.1	34.35	34.30	-0.1	12,470	0.00%
2024/08/29	25	34.45	0	0.00	34.50	25	12,451	0.20%
2024/08/28	1	34.55	0	0.00	34.80	1	12,489	0.01%
2024/08/26	0	0.00	20	34.75	34.65	-20	12,736	-0.16%
2024/08/23	20	34.15	0	0.00	34.15	20	12,844	0.16%
2024/08/20	10	34.10	0	0.00	34.20	10	13,251	0.08%
2024/08/19	1	34.30	0	0.00	34.25	1	13,423	0.01%
2024/08/13	0	0.00	2	35.15	34.95	-2	14,360	-0.01%
2024/08/08	10	33.99	0	0.00	33.65	10	15,499	0.06%
2024/08/01	2	37.50	25	37.02	37.05	-23	15,626	-0.15%
2024/07/31	0	0.00	2	36.15	36.10	-2	15,478	-0.01%
2024/07/30	1	35.75	0	0.00	35.80	1	15,475	0.01%
2024/07/29	0	0.00	1	35.95	35.80	-1	15,534	-0.01%
2024/07/26	1	35.20	2	36.05	35.25	-1	15,505	-0.01%
2024/07/23	0	0.00	2	35.45	35.25	-2	15,418	-0.01%
2024/07/22	1	34.75	0	0.00	34.50	1	15,578	0.01%
2024/07/19	21	35.60	0	0.00	35.85	21	15,451	0.14%
2024/07/18	11	36.75	6	36.84	37.00	5	15,374	0.03%
2024/07/17	0	0.00	8.4	36.54	36.50	-8.4	15,192	-0.06%
2024/07/16	4	34.23	0	0.00	34.40	4	14,673	0.03%
2024/07/15	2	34.60	0	0.00	34.45	2	14,796	0.01%
2024/07/12	0	0.00	4	34.93	34.95	-4	15,061	-0.03%
2024/07/11	3	34.55	1	34.50	34.45	2	14,982	0.01%
2024/07/10	15	33.98	0	0.00	34.15	15	15,166	0.10%
2024/07/09	4	34.21	1	34.00	34.40	3	15,173	0.02%
2024/07/08	11	34.59	0	0.00	34.50	11	15,066	0.07%
2024/07/05	22	35.26	0	0.00	35.20	22	14,980	0.15%
2024/07/03	0	0.00	4	35.44	36.10	-4	15,032	-0.03%
2024/07/02	0	0.00	2	34.45	34.65	-2	14,749	-0.01%
2024/07/01	12	33.99	0	0.00	34.15	12	14,786	0.08%
2024/06/28	1	35.15	4	34.96	35.00	-3	14,657	-0.02%
2024/06/27	19	34.91	0	0.00	35.05	19	14,681	0.13%
2024/06/26	1	36.90	0	0.00	36.75	1	14,799	0.01%
2024/06/24	3	36.68	0	0.00	36.75	3	14,954	0.02%
2024/06/21	1	36.75	3	36.90	36.70	-2	15,044	-0.01%
2024/06/20	9	36.00	0	0.00	36.30	9	14,935	0.06%
2024/06/19	3	36.50	0	0.00	36.40	3	14,950	0.02%
2024/06/18	2	36.50	0	0.00	36.45	2	15,157	0.01%
2024/06/04	8	37.35	0	0.00	37.50	8	16,605	0.05%
2024/06/03	3	37.15	0	0.00	37.20	3	16,532	0.02%
2024/05/30	2	37.40	0.5	37.40	37.00	1.5	16,461	0.01%
2024/05/29	1	37.35	0	0.00	37.60	1	16,396	0.01%
2024/05/28	0	0.00	8	38.18	38.20	-8	16,310	-0.05%
2024/05/24	8	37.13	0	0.00	37.05	8	16,202	0.05%
2024/05/23	0	37.65	0	0.00	37.60	0	16,039	0.00%
2024/05/22	0	0.00	7	38.94	38.20	-7	15,838	-0.04%
2024/05/21	0	0.00	12	37.32	38.05	-12	15,606	-0.08%
2024/05/20	2.1	36.55	30	36.30	36.35	-27.9	15,207	-0.18%
2024/05/17	0.2	37.93	2	38.75	37.60	-1.9	14,798	-0.01%
2024/05/16	0	38.70	1	39.50	38.95	-1	14,583	-0.01%
2024/05/15	0	38.05	4	38.76	38.40	-4	14,144	-0.03%
2024/05/14	2.2	38.37	6	38.61	38.30	-3.8	13,991	-0.03%
2024/05/13	2	37.12	1	36.85	37.25	1	13,485	0.01%
2024/05/10	0	0.00	1	37.00	37.20	-1	13,310	-0.01%
2024/05/09	1.7	36.95	3	36.88	36.50	-1.3	13,162	-0.01%
2024/05/08	0.2	36.40	2	36.60	36.60	-1.8	13,074	-0.01%
2024/05/07	0	0.00	4	35.64	36.20	-4	13,028	-0.03%
2024/05/06	12	35.19	0	0.00	35.20	12	12,855	0.09%
2024/04/30	0	0.00	2	36.20	36.15	-2	12,567	-0.02%
2024/04/29	2	36.15	0	0.00	36.30	2	12,444	0.02%
2024/04/26	0	0.00	11	36.35	36.05	-11	12,280	-0.09%
2024/04/25	3	35.53	0	0.00	35.60	3	12,051	0.02%
2024/04/24	4	35.91	1	35.90	36.10	3	12,029	0.02%
2024/04/23	6	35.55	3	35.55	36.00	3	11,956	0.03%
2024/04/22	3	35.07	1	35.20	35.30	2	11,847	0.02%
2024/04/19	1	35.00	1.2	35.53	35.30	-0.2	11,714	0.00%
2024/04/17	2	34.23	0	0.00	34.50	2	11,145	0.02%
2024/04/16	6	34.51	1.3	34.06	34.00	4.7	11,024	0.04%
2024/04/15	0	0.00	19.1	36.14	36.20	-19.1	10,744	-0.18%
2024/04/12	1	35.35	0	0.00	35.35	1	10,653	0.01%
2024/04/10	6	35.68	2	36.03	35.80	4	10,519	0.04%
2024/04/09	2.1	36.21	1	36.20	36.10	1.1	10,466	0.01%
2024/04/03	4	35.45	2	35.45	35.05	2	10,183	0.02%
2024/04/02	10	35.85	4	36.06	36.15	6	10,038	0.06%
2024/04/01	1	35.60	4	35.65	35.80	-3	9,940	-0.03%
2024/03/29	6	35.90	0	0.00	36.15	6	9,836	0.06%
2024/03/28	0	0.00	0.5	36.00	36.25	-0.5	9,328	-0.01%
2024/03/27	0	0.00	3	35.17	36.00	-3	9,118	-0.03%
2024/03/26	0	0.00	2	34.88	34.85	-2	8,966	-0.02%
2024/03/25	0	0.00	0.4	34.68	34.85	-0.4	8,951	0.00%
2024/03/22	1	34.85	1.3	34.61	35.10	-0.3	8,983	0.00%
2024/03/21	0.5	34.57	13	34.95	35.30	-12.5	8,976	-0.14%
2024/03/20	0	0.00	18.4	34.04	33.90	-18.4	8,644	-0.21%
2024/03/19	1	33.40	0	0.00	33.45	1	8,445	0.01%
2024/03/18	0.3	33.65	5	33.40	33.80	-4.7	8,308	-0.06%
2024/03/12	0	0.00	1	31.95	31.95	-1	6,891	-0.01%
2024/03/11	1	31.15	1	30.60	31.15	0	6,621	0.00%
2024/03/08	0	0.00	2	30.40	30.45	-2	6,503	-0.03%
2024/03/06	1	30.30	2	30.60	30.30	-1	6,391	-0.02%
2024/03/05	8	30.68	1	30.65	30.60	7	6,451	0.11%
2024/03/04	1	30.40	0	0.00	30.65	1	6,346	0.02%
2024/02/27	1	30.10	0	0.00	30.00	1	6,155	0.02%
2024/02/26	22	30.02	1	30.15	30.10	21	6,106	0.34%
2024/02/22	5	30.27	0	0.00	30.15	5	6,115	0.08%
2024/02/19	10	30.30	0	0.00	30.35	10	6,135	0.16%
2024/02/05	1	31.30	0	0.00	31.15	1	6,154	0.02%
2024/01/31	0	0.00	1	31.50	31.60	-1	6,084	-0.02%
2024/01/29	0	0.00	1	31.30	31.35	-1	5,976	-0.02%
2024/01/24	1	30.55	2	30.95	31.00	-1	6,000	-0.02%
2024/01/23	1	30.45	55	30.40	30.55	-54	5,948	-0.91%
2024/01/22	1	30.15	0	0.00	30.05	1	5,949	0.02%
2024/01/10	0	0.00	1	31.15	30.95	-1	5,893	-0.02%
2024/01/04	2	30.95	0	0.00	31.00	2	6,000	0.03%
2023/12/25	8	31.01	0	0.00	30.95	8	6,192	0.13%
2023/12/21	0	0.00	1	31.60	31.75	-1	6,136	-0.02%
2023/12/19	1	31.75	0	0.00	31.90	1	5,963	0.02%
2023/12/18	0	0.00	11	31.26	31.65	-11	5,862	-0.19%
2023/12/14	0	0.00	5	31.11	31.15	-5	5,619	-0.09%
2023/12/13	1	30.75	1	30.75	30.80	0	5,565	0.00%
2023/12/11	0	0.00	1	31.05	31.20	-1	5,667	-0.02%
2023/12/05	2	30.85	1	31.05	31.10	1	5,662	0.02%
2023/12/01	3	30.85	0	0.00	30.80	3	5,636	0.05%
2023/11/30	0	0.00	2	30.80	30.90	-2	5,649	-0.04%
2023/11/29	4	30.95	0	0.00	30.90	4	5,519	0.07%
2023/11/28	0	0.00	1	31.00	31.00	-1	5,545	-0.02%
2023/11/20	0	0.00	5	30.25	30.15	-5	5,421	-0.09%
2023/11/17	2	30.75	0	0.00	30.80	2	5,362	0.04%
2023/11/16	5	30.70	1	30.60	30.70	4	5,286	0.08%
2023/11/09	0	0.00	1	29.60	29.60	-1	5,003	-0.02%
2023/11/08	0	0.00	9	29.55	29.70	-9	5,016	-0.18%
2023/11/02	0	0.00	0.1	29.40	29.35	-0.1	4,943	0.00%
2023/11/01	1	29.00	0	0.00	28.90	1	4,894	0.02%
2023/10/31	0	0.00	1	29.05	28.85	-1	4,898	-0.02%
2023/10/30	1	29.00	0	0.00	28.95	1	4,910	0.02%
2023/10/27	0	0.00	1	29.30	29.10	-1	4,886	-0.02%
2023/10/26	0	0.00	200	29.30	29.35	-200	4,896	-4.08%	大賣/鉅額交易
2023/10/20	1	28.85	0	0.00	29.15	1	4,873	0.02%
2023/10/18	0	0.00	10	29.10	29.25	-10	4,978	-0.20%
2023/10/17	1	28.65	0	0.00	28.65	1	4,932	0.02%
2023/10/16	2	28.75	0	0.00	28.65	2	5,062	0.04%
2023/10/13	16	28.86	0	0.00	28.75	16	5,137	0.31%
2023/10/12	7	28.89	0	0.00	29.05	7	5,054	0.14%
2023/10/11	0	0.00	10	29.25	29.25	-10	5,003	-0.20%
2023/10/05	1	28.65	0	0.00	28.55	1	4,977	0.02%
2023/10/04	10.1	28.55	0	0.00	28.55	10.1	4,994	0.20%
2023/10/03	5	28.81	1	28.80	28.75	4	5,005	0.08%
2023/10/02	10	29.03	0	0.00	28.95	10	4,987	0.20%
2023/09/28	3	28.78	0	0.00	28.65	3	5,142	0.06%
2023/09/27	19.1	28.95	0	0.00	28.90	19.1	5,025	0.38%
2023/09/26	3	29.38	0	0.00	29.40	3	4,946	0.06%
2023/09/25	1	29.45	30	29.80	29.75	-29	4,878	-0.59%
2023/09/22	2	29.00	0	0.00	28.90	2	4,809	0.04%
2023/09/21	4	28.95	0	0.00	28.80	4	4,833	0.08%
2023/09/20	1	29.10	0	0.00	29.05	1	4,746	0.02%
2023/09/19	2	29.15	0	0.00	29.20	2	4,708	0.04%
2023/09/18	13	29.33	0	0.00	29.20	13	4,714	0.28%
2023/09/15	1	29.30	0	0.00	29.60	1	4,713	0.02%
2023/09/12	1	29.30	0	0.00	29.20	1	4,716	0.02%
2023/09/05	17	29.24	0	0.00	29.00	17	4,699	0.36%
2023/09/04	0	0.00	0.1	29.55	29.25	-0.1	4,691	0.00%
2023/08/31	1	28.60	0	0.00	28.60	1	4,675	0.02%
2023/08/29	4.1	29.00	0	0.00	28.90	4.1	4,583	0.09%
2023/08/28	0	0.00	2	28.95	28.70	-2	4,597	-0.04%
2023/08/24	0.3	28.95	2	28.95	28.80	-1.7	4,836	-0.04%
2023/08/18	4	29.59	1	29.40	29.35	3	4,803	0.06%
2023/08/10	0	30.85	4	30.75	30.85	-4	4,938	-0.08%
2023/08/09	0	30.80	0	0.00	31.00	0	4,943	0.00%
2023/07/31	0	0.00	2	31.15	31.25	-2	4,979	-0.04%
2023/07/28	0	0.00	2	31.20	31.10	-2	4,990	-0.04%
2023/07/27	0	0.00	3	31.20	31.25	-3	5,013	-0.06%
2023/07/26	0.2	31.27	1	31.35	31.25	-0.9	5,034	-0.02%
2023/07/25	0	31.10	0	31.30	31.10	0	5,084	0.00%
2023/07/24	1	31.05	0	0.00	31.00	1	5,205	0.02%
2023/07/20	0	0.00	1	31.00	30.85	-1	5,274	-0.02%
2023/07/19	1	30.70	0	0.00	30.60	1	5,304	0.02%
2023/07/17	1	30.30	2	30.10	30.25	-1	5,202	-0.02%
2023/07/14	0.1	30.38	0	0.00	30.15	0.1	5,281	0.00%
2023/07/13	4	29.95	1	29.95	29.80	3	5,279	0.06%
2023/07/12	5.1	29.90	0	0.00	29.85	5.1	5,285	0.10%
2023/07/11	0.1	31.10	0	0.00	31.10	0.1	5,243	0.00%
2023/07/10	2	30.95	0	0.00	30.85	2	5,269	0.04%
2023/07/07	6	31.08	0	0.00	30.95	6	5,304	0.11%
2023/07/06	2	31.00	0	0.00	30.80	2	5,373	0.04%
2023/07/05	2.1	31.51	0	0.00	31.40	2.1	5,212	0.04%
2023/06/29	0.1	31.96	0	0.00	31.70	0.1	5,223	0.00%
2023/06/27	0	32.05	0	0.00	31.70	0	5,282	0.00%
2023/06/19	0	0.00	4	31.95	31.80	-4	5,477	-0.07%
2023/06/12	0	0.00	1	32.25	32.15	-1	5,923	-0.02%
2023/06/07	0.1	32.30	0	0.00	32.15	0.1	6,064	0.00%
2023/06/05	0.1	32.30	0	0.00	32.45	0.1	6,123	0.00%
2023/06/02	2.1	32.25	0	0.00	32.15	2.1	6,128	0.03%
2023/06/01	0	32.20	0	0.00	32.20	0	6,125	0.00%
2023/05/31	0	32.30	0	0.00	31.65	0	6,136	0.00%
2023/05/26	0	32.25	0	0.00	32.10	0	6,052	0.00%
2023/05/25	0	0.00	1	32.00	32.00	-1	6,096	-0.02%
2023/05/22	6	32.69	0.8	32.47	32.65	5.2	6,179	0.08%
2023/05/17	0	31.70	0	0.00	31.70	0	6,307	0.00%
2023/05/15	0	31.40	0	0.00	31.40	0	6,419	0.00%
2023/05/12	0.1	31.50	0	0.00	31.70	0.1	6,427	0.00%
2023/05/11	1	31.20	0	0.00	31.15	1	6,461	0.02%
2023/05/09	0.1	32.00	0	0.00	31.60	0.1	6,528	0.00%
2023/05/05	0	31.85	0	0.00	31.85	0	6,598	0.00%
2023/05/04	0.1	31.90	0	0.00	31.85	0.1	6,720	0.00%
2023/05/03	0	31.65	1	31.50	31.50	-1	6,831	-0.01%
2023/05/02	0.1	31.42	0	0.00	31.55	0.1	7,035	0.00%
2023/04/28	0.1	32.00	0	0.00	31.75	0.1	7,246	0.00%
2023/04/27	1	31.95	0	0.00	31.90	1	7,269	0.01%
2023/04/26	0	31.85	0	0.00	31.90	0	7,142	0.00%
2023/04/25	0	0.00	1	31.55	31.50	-1	7,094	-0.01%
2023/04/24	1.1	31.52	0	0.00	31.75	1.1	7,035	0.01%
2023/04/21	1	31.40	0	0.00	31.40	1	6,965	0.01%
2023/04/20	5	31.15	0	0.00	31.10	5	6,905	0.07%
2023/04/19	0	0.00	2	31.65	31.65	-2	6,911	-0.03%
2023/04/14	1	31.95	1	32.00	32.05	0	6,925	0.00%
2023/04/13	0	0.00	5	31.92	31.90	-5	6,964	-0.07%
2023/04/12	0.1	31.90	0	0.00	32.15	0.1	7,040	0.00%
2023/04/11	0	0.00	3	31.32	31.55	-3	7,057	-0.04%
2023/04/10	1	31.10	100	31.20	31.25	-99	6,968	-1.42%
2023/03/31	0	0.00	1	31.40	31.20	-1	7,045	-0.01%
2023/03/29	0.1	31.35	3	31.15	31.25	-3	7,308	-0.04%
2023/03/28	2	30.88	0	0.00	30.80	2	7,399	0.03%
2023/03/27	4	31.10	0	0.00	31.05	4	7,492	0.05%
2023/03/23	5	30.77	18	30.73	30.85	-13	7,590	-0.17%
2023/03/22	100	30.90	1	30.85	30.90	99	7,621	1.30%
2023/03/21	0	31.20	0	0.00	30.95	0	7,691	0.00%
2023/03/17	4	30.88	0	0.00	30.90	4	7,780	0.05%
2023/03/15	0.1	32.20	0	0.00	32.10	0.1	7,697	0.00%
2023/03/09	1	33.95	0	0.00	33.50	1	7,771	0.01%
2023/03/07	0	0.00	1	33.95	34.20	-1	7,917	-0.01%
2023/03/06	1.1	33.96	0	0.00	34.00	1.1	7,994	0.01%
2023/02/20	1	34.00	0	0.00	34.00	1	8,682	0.01%
2023/02/15	3	34.43	2.1	34.39	34.15	0.9	10,058	0.01%
2023/02/14	4.1	34.15	1	34.20	34.45	3.1	9,966	0.03%
2023/02/13	2.1	33.53	0	0.00	33.60	2.1	9,877	0.02%
2023/02/09	0	33.60	0	0.00	33.45	0	9,850	0.00%
2023/02/08	0	33.55	0	0.00	33.65	0	9,816	0.00%
2023/02/07	0.1	33.30	0	0.00	33.30	0.1	9,814	0.00%
2023/02/02	0	33.50	27	33.63	33.60	-27	9,742	-0.28%
2023/02/01	0	0.00	2	33.85	33.85	-2	9,620	-0.02%
2023/01/30	1	34.39	0	0.00	34.25	1	9,289	0.01%
2023/01/17	0	0.00	3	34.17	34.30	-3	9,088	-0.03%
2023/01/16	0	33.85	0	0.00	33.90	0	9,036	0.00%
2023/01/06	1	33.90	3	33.80	33.65	-2	9,169	-0.02%
2023/01/04	0	0.00	1	33.90	33.95	-1	9,191	-0.01%
2022/12/30	0	0.00	101	34.29	34.20	-101	9,130	-1.11%	大賣/鉅額交易
2022/12/29	0	0.00	1	33.20	33.90	-1	9,007	-0.01%
2022/12/28	1	33.90	1	33.90	33.80	0	8,966	0.00%
2022/12/26	1	33.75	0	0.00	33.70	1	8,991	0.01%
2022/12/23	1	33.95	0	0.00	34.05	1	9,116	0.01%
2022/12/22	1	33.80	1	33.85	33.90	0	9,247	0.00%
2022/12/21	10	33.41	70	33.29	33.40	-60	9,109	-0.66%
2022/12/20	0	0.00	2	33.10	32.90	-2	9,028	-0.02%
2022/12/12	0	0.00	3	32.77	32.90	-3	8,656	-0.03%
2022/12/08	2	33.25	2	32.98	33.40	0	8,639	0.00%
2022/12/05	0	0.00	1	32.60	32.55	-1	8,548	-0.01%
2022/12/02	1	32.75	0	0.00	32.55	1	8,611	0.01%
2022/11/29	0	0.00	1	32.00	32.30	-1	8,323	-0.01%
2022/11/28	0	0.00	20	31.43	31.80	-20	8,270	-0.24%
2022/11/24	10	31.63	0	0.00	31.60	10	8,281	0.12%
2022/11/23	2	32.50	0	0.00	32.45	2	8,145	0.02%
2022/11/21	2	31.93	6	32.08	32.20	-4	8,075	-0.05%
2022/11/18	8	32.61	0	0.00	32.35	8	8,015	0.10%
2022/11/17	5	32.20	1	32.40	32.35	4	7,835	0.05%
2022/11/16	4	32.36	3	32.07	32.20	1	7,714	0.01%
2022/11/15	3	32.47	7	31.84	32.85	-4	7,443	-0.05%
2022/11/14	6	30.93	18.1	31.75	31.75	-12.1	6,511	-0.19%
2022/11/11	1.2	28.93	0	0.00	28.90	1.2	6,012	0.02%
2022/11/09	0	0.00	0	28.70	28.70	0	6,081	0.00%
2022/11/07	3	28.30	6	28.20	28.45	-3	6,299	-0.05%
2022/11/02	0	0.00	1	28.05	28.20	-1	6,352	-0.02%
2022/11/01	0	0.00	2	28.00	28.05	-2	6,367	-0.03%
2022/10/27	0	0.00	2	27.70	27.75	-2	6,384	-0.03%
2022/10/26	2	27.50	0	0.00	27.45	2	6,426	0.03%
2022/10/24	0	0.00	3	28.05	27.90	-3	6,559	-0.05%
2022/10/21	1	27.80	0	0.00	27.60	1	6,571	0.02%
2022/10/20	0	0.00	10	28.10	28.10	-10	6,577	-0.15%
2022/10/19	2	28.10	0	0.00	27.95	2	6,374	0.03%
2022/10/13	2	27.30	0	0.00	27.20	2	8,007	0.02%
2022/10/07	9	27.77	0	0.00	27.75	9	8,142	0.11%
2022/10/06	3	27.95	0	0.00	27.90	3	8,139	0.04%
2022/10/04	2	27.90	2	27.85	28.15	0	8,150	0.00%
2022/10/03	4	27.81	0	0.00	27.75	4	8,291	0.05%
2022/09/30	2	28.70	0	0.00	28.50	2	8,389	0.02%
2022/09/29	0	0.00	1	29.70	29.60	-1	8,415	-0.01%
2022/09/26	4	28.26	0	0.00	28.30	4	8,345	0.05%
2022/09/23	1	28.90	0	0.00	29.05	1	8,419	0.01%
2022/09/22	1	29.10	0	0.00	29.10	1	8,454	0.01%
2022/09/20	3	30.35	1	30.50	30.50	2	8,373	0.02%
2022/09/14	0	0.00	6	30.20	30.20	-6	8,269	-0.07%
2022/09/13	2	30.50	0	0.00	30.35	2	8,232	0.02%
2022/09/12	0.1	29.75	0	0.00	29.85	0.1	8,082	0.00%
2022/09/06	1	28.00	0	0.00	28.20	1	8,023	0.01%
2022/09/02	2	28.55	0	0.00	28.55	2	8,033	0.02%
2022/09/01	0	0.00	1	29.15	29.05	-1	8,016	-0.01%
2022/08/29	4	28.64	0	0.00	28.55	4	8,047	0.05%
2022/08/26	2	29.25	0	0.00	29.25	2	8,065	0.02%
2022/08/25	2	29.20	0	0.00	29.20	2	8,083	0.02%
2022/08/22	2	28.85	0	0.00	28.90	2	8,550	0.02%
2022/08/19	5	28.97	2	29.00	29.00	3	8,553	0.04%
2022/08/18	2	29.05	6	29.10	29.20	-4	8,529	-0.05%
2022/08/16	3	28.68	0	0.00	28.75	3	8,460	0.04%
2022/08/15	2	29.10	0	0.00	29.10	2	8,378	0.02%
2022/08/12	1	28.25	0	0.00	28.40	1	8,207	0.01%
2022/08/09	3	27.45	0	0.00	27.50	3	8,160	0.04%
2022/08/05	1	26.95	0	0.00	26.95	1	8,380	0.01%
2022/08/04	3	26.20	2	26.20	26.30	1	8,421	0.01%
2022/08/03	3	26.57	0	0.00	26.50	3	8,464	0.04%
2022/08/02	1	26.85	0	0.00	26.85	1	8,437	0.01%
2022/07/29	4	26.83	0	0.00	26.80	4	8,488	0.05%
2022/07/28	2	27.50	0	0.00	27.35	2	8,409	0.02%
2022/07/27	3	27.52	0	0.00	27.55	3	8,366	0.04%
2022/07/22	0	0.00	6	26.98	27.50	-6	8,195	-0.07%
2022/07/21	21	26.22	30	26.00	26.55	-9	7,790	-0.12%
2022/07/20	0	0.00	7	28.19	27.70	-7	7,145	-0.10%
2022/07/19	1	27.60	1	27.60	27.95	0	7,110	0.00%
2022/07/18	1	27.40	1	27.65	27.55	0	7,166	0.00%
2022/07/15	1	27.25	0	0.00	27.20	1	7,370	0.01%
2022/07/14	5	27.55	0	0.00	27.55	5	7,456	0.07%
2022/07/12	1	27.05	0	0.00	27.15	1	7,434	0.01%
2022/07/11	0	0.00	5	28.15	27.55	-5	7,355	-0.07%
2022/07/07	5	28.25	5	28.85	28.65	0	7,026	0.00%
2022/07/01	4	28.83	0	0.00	28.70	4	6,695	0.06%
2022/06/30	8	29.69	0	0.00	29.50	8	6,610	0.12%
2022/06/29	1	30.00	0	0.00	30.00	1	6,546	0.02%
2022/06/27	3	31.10	0	0.00	31.20	3	6,554	0.05%
2022/06/22	0	0.00	3	30.70	30.70	-3	6,498	-0.05%
2022/06/14	0	0.00	2	30.68	30.70	-2	6,609	-0.03%
2022/06/13	1	30.60	0	0.00	30.55	1	6,675	0.01%
2022/06/10	1	31.30	0	0.00	31.25	1	6,702	0.01%
2022/06/08	1	31.90	17	31.80	31.90	-16	6,718	-0.24%
2022/06/07	0	0.00	4	31.31	31.45	-4	6,607	-0.06%
2022/06/02	0	0.00	5	31.20	31.10	-5	6,702	-0.07%
2022/06/01	5	30.90	1	31.45	31.25	4	6,852	0.06%
2022/05/24	1	29.05	0	0.00	29.00	1	6,666	0.01%
2022/05/19	1	29.15	0	0.00	29.10	1	6,695	0.01%
2022/05/18	2	29.75	0	0.00	29.90	2	6,687	0.03%
2022/05/16	5	29.75	8	29.84	29.60	-3	6,825	-0.04%
2022/05/13	10	28.85	0	0.00	29.00	10	6,772	0.15%
2022/05/12	1	29.25	0	0.00	29.00	1	6,675	0.01%
2022/05/11	5	29.55	0	0.00	29.50	5	6,638	0.08%
2022/05/10	1	29.90	0	0.00	30.05	1	6,568	0.02%
2022/05/09	7	30.11	0	0.00	30.00	7	6,549	0.11%
2022/05/06	5	30.71	0	0.00	30.85	5	6,517	0.08%
2022/05/04	0	0.00	20	31.30	31.15	-20	6,411	-0.31%
2022/04/27	7	31.45	1	31.25	31.05	6	6,549	0.09%
2022/04/26	17	31.64	0	0.00	31.90	17	6,488	0.26%
2022/04/21	1	32.15	2	32.30	32.40	-1	5,908	-0.02%
2022/04/20	0	0.00	2	31.45	31.65	-2	5,624	-0.04%
2022/04/18	1	30.65	0	0.00	30.65	1	5,544	0.02%
2022/04/14	0	0.00	1	31.35	31.30	-1	5,646	-0.02%
2022/04/13	0	0.00	1	31.25	31.15	-1	5,670	-0.02%
2022/04/07	1	31.20	0	0.00	31.05	1	5,707	0.02%
2022/03/29	0	0.00	0.1	31.50	31.30	-0.1	5,470	0.00%
2022/03/28	110	30.79	0	0.00	31.00	110	5,471	2.01%	大買/鉅額交易
2022/03/24	0	0.00	5	31.25	31.45	-5	5,436	-0.09%
2022/03/22	1	31.60	0	0.00	31.50	1	5,453	0.02%
2022/03/21	1	31.55	0	0.00	31.35	1	5,454	0.02%
2022/03/17	6	30.65	0	0.00	31.20	6	5,442	0.11%
2022/03/16	1	29.90	5	30.25	30.25	-4	5,364	-0.07%
2022/03/15	1	29.95	9	30.00	29.95	-8	5,320	-0.15%
2022/03/14	0	0.00	1	30.50	30.20	-1	5,336	-0.02%
2022/03/11	2	30.23	0	0.00	30.20	2	5,365	0.04%
2022/03/10	0	0.00	5	30.65	30.70	-5	5,337	-0.09%
2022/03/08	14.1	30.41	5	30.05	29.85	9.1	5,272	0.17%
2022/03/07	9.1	30.82	0	0.00	30.70	9.1	5,152	0.18%
2022/03/04	10.1	32.03	0	0.00	32.00	10.1	5,176	0.20%
2022/03/03	7	32.35	0	0.00	32.35	7	5,196	0.13%
2022/03/01	2	32.55	4.3	32.60	32.60	-2.3	5,214	-0.04%
2022/02/25	3	32.05	0	0.00	32.10	3	5,165	0.06%
2022/02/24	1.2	32.12	0	0.00	32.10	1.2	5,081	0.02%
2022/02/23	0	0.00	10	33.05	32.90	-10	4,986	-0.20%
2022/02/22	0.2	33.00	0	33.30	32.90	0.2	5,014	0.00%
2022/02/21	0.8	33.30	5	33.30	33.30	-4.2	5,007	-0.08%
2022/02/15	0	0.00	1	32.40	32.35	-1	4,796	-0.02%
2022/02/14	5	32.22	0	0.00	32.15	5	4,748	0.11%
2022/02/09	11	32.58	0	0.00	32.90	11	4,780	0.23%
2022/02/08	12	32.57	0	0.00	32.65	12	4,819	0.25%
2022/01/25	10	31.96	0	0.00	31.95	10	4,872	0.21%
2022/01/18	0.2	32.50	0	0.00	32.75	0.2	4,985	0.00%
2022/01/14	0.2	32.65	4	32.50	32.65	-3.8	5,019	-0.08%
2022/01/12	20.1	32.40	0	0.00	32.45	20.1	5,150	0.39%
2022/01/11	1.1	32.25	0	0.00	32.20	1.1	5,137	0.02%
2022/01/10	3	32.35	0	0.00	32.35	3	5,102	0.06%
2022/01/06	0.1	32.90	0	0.00	32.85	0.1	5,035	0.00%
2022/01/04	0.2	32.90	0	0.00	32.80	0.2	5,129	0.00%
2021/12/30	0	0.00	0.5	33.25	33.15	-0.5	5,185	-0.01%
2021/12/29	2	33.20	0	0.00	33.25	2	5,219	0.04%
2021/12/28	1	33.25	0	0.00	33.45	1	5,244	0.02%
2021/12/20	1	32.35	0	0.00	32.35	1	5,614	0.02%
2021/12/16	6	32.65	0	0.00	32.60	6	5,661	0.11%
2021/12/13	2	33.30	0	0.00	33.00	2	5,812	0.03%
2021/12/09	0	0.00	1	33.85	34.00	-1	5,751	-0.02%
2021/12/08	0	0.00	2	33.95	33.95	-2	5,866	-0.03%
2021/12/01	1	32.50	0	0.00	32.50	1	5,831	0.02%
2021/11/30	5	32.90	0	0.00	32.05	5	5,852	0.09%
2021/11/26	2	33.65	0	0.00	33.25	2	5,718	0.03%
2021/11/04	0	33.95	0	0.00	33.85	0	6,327	0.00%
2021/11/03	0	0.00	5	34.20	33.95	-5	6,353	-0.08%
2021/10/27	0	0.00	1	35.55	35.10	-1	6,254	-0.02%
2021/10/26	0.5	34.75	7	34.31	35.00	-6.5	6,157	-0.11%
2021/10/22	1	33.85	0	0.00	33.70	1	6,100	0.02%
2021/10/21	0	0.00	10	34.10	34.00	-10	6,060	-0.16%
2021/10/15	0	0.00	5	33.15	33.20	-5	6,101	-0.08%
2021/10/14	0	0.00	1	32.50	32.60	-1	6,138	-0.02%
2021/10/12	0	0.00	0.1	32.35	32.40	-0.1	6,313	0.00%
2021/10/08	6.1	32.90	0	0.00	32.90	6.1	6,333	0.10%
2021/10/06	4	32.65	3	32.65	32.60	1	6,504	0.02%
2021/10/01	7	33.04	0.1	33.05	33.05	6.9	6,872	0.10%
2021/09/30	0.2	33.94	0	0.00	33.75	0.2	6,902	0.00%
2021/09/27	0	0.00	20	33.80	33.80	-20	7,058	-0.28%
2021/09/24	10	33.80	0.1	34.30	33.70	9.9	7,367	0.13%
2021/09/23	0	0.00	7	33.89	34.05	-7	7,770	-0.09%
2021/09/22	10	33.10	15	33.28	33.00	-5	7,854	-0.06%
2021/09/17	40	34.01	11	34.10	34.10	29	7,993	0.36%
2021/09/16	15	33.57	0	0.00	33.75	15	8,017	0.19%
2021/09/15	0.1	33.75	0	0.00	33.70	0.1	8,062	0.00%
2021/09/14	2.1	33.85	0	0.00	33.95	2.1	8,094	0.03%
2021/09/13	0	0.00	10	33.95	34.05	-10	8,094	-0.12%
2021/09/08	0.1	31.85	0	0.00	31.95	0.1	8,235	0.00%
2021/09/07	0.1	32.35	0	0.00	32.35	0.1	8,257	0.00%
2021/09/03	0.1	32.75	10	32.75	32.75	-9.9	8,440	-0.12%
2021/09/02	4	32.45	0	0.00	32.55	4	8,444	0.05%
2021/08/26	20	32.35	0	0.00	31.95	20	9,168	0.22%
2021/08/24	20	32.30	0	0.00	32.70	20	9,257	0.22%
2021/08/23	0	0.00	9	32.40	32.50	-9	9,611	-0.09%
2021/08/20	20	32.80	9	32.45	32.50	11	9,818	0.11%
2021/08/19	23	32.57	0	0.00	32.50	23	10,201	0.23%
2021/08/18	0	0.00	7	32.44	33.30	-7	10,372	-0.07%
2021/08/17	0	0.00	5	33.05	32.70	-5	10,588	-0.05%
2021/08/16	0	0.00	1	34.10	33.60	-1	10,836	-0.01%
2021/08/13	10	34.10	0	0.00	33.80	10	10,948	0.09%
2021/08/12	0	0.00	4	34.35	34.60	-4	11,138	-0.04%
2021/08/11	0	0.00	20	34.55	34.65	-20	11,415	-0.18%
2021/08/10	11	34.50	0	0.00	34.60	11	11,612	0.09%
2021/08/03	1	34.95	0	0.00	35.20	1	12,515	0.01%
2021/07/30	1	35.30	0	0.00	35.30	1	12,576	0.01%
2021/07/28	1	35.10	0	0.00	35.25	1	12,667	0.01%
2021/07/27	1	35.85	0	0.00	35.80	1	12,822	0.01%
2021/07/23	1	36.00	0	0.00	35.80	1	13,342	0.01%
2021/07/21	8	35.86	0	0.00	35.90	8	13,726	0.06%
2021/07/20	1	36.35	0	0.00	36.35	1	13,723	0.01%
2021/07/16	5	37.38	0	0.00	37.70	5	13,846	0.04%
2021/07/14	3	37.27	0	0.00	37.15	3	13,869	0.02%
2021/07/13	0	0.00	5.1	38.20	38.15	-5.1	13,985	-0.04%
2021/07/12	6	38.58	1	38.85	38.60	5	14,026	0.04%
2021/07/09	0	0.00	5	38.45	38.75	-5	14,034	-0.04%
2021/07/08	0	0.00	1	38.00	38.15	-1	14,000	-0.01%
2021/07/07	0	0.00	1.6	37.78	37.90	-1.6	14,048	-0.01%
2021/07/02	2	38.25	0	0.00	38.10	2	13,988	0.01%
2021/07/01	6	39.23	14	39.26	38.55	-8	13,949	-0.06%
2021/06/30	9.6	39.02	14	38.83	39.30	-4.4	13,720	-0.03%
2021/06/29	4.1	37.43	1	37.75	37.65	3.1	13,289	0.02%
2021/06/28	1	38.15	4.4	38.23	38.15	-3.4	13,265	-0.03%
2021/06/25	2	37.90	3	37.75	37.55	-1	13,125	-0.01%
2021/06/24	1	36.95	0	0.00	36.85	1	13,099	0.01%
2021/06/23	3	36.70	0	0.00	36.70	3	13,266	0.02%
2021/06/22	0	0.00	3	36.50	36.40	-3	13,272	-0.02%
2021/06/21	8	35.94	0	0.00	35.90	8	13,422	0.06%
2021/06/17	1	36.25	1	36.50	36.35	0	13,270	0.00%
2021/06/16	0	0.00	6	36.13	36.50	-6	13,502	-0.04%
2021/06/15	1	36.45	1	36.45	36.40	0	13,571	0.00%
2021/06/11	2	36.73	12	36.65	36.90	-10	13,716	-0.07%
2021/06/10	4	37.28	1	37.30	37.35	3	13,723	0.02%
2021/06/09	3	37.72	0	0.00	37.35	3	13,743	0.02%
2021/06/08	1	38.95	0	0.00	38.35	1	13,778	0.01%
2021/06/07	10	37.87	4	38.31	39.00	6	14,019	0.04%
2021/06/04	5	38.57	6	39.00	38.05	-1	13,859	-0.01%
2021/06/03	3	38.45	25	38.01	38.50	-22	13,728	-0.16%
2021/06/02	0	0.00	1	37.80	37.85	-1	13,682	-0.01%
2021/06/01	10	37.65	8.8	37.61	37.80	1.2	13,625	0.01%
2021/05/31	38	37.68	9	37.87	37.65	29	13,578	0.21%
2021/05/28	3	38.27	11	38.46	38.25	-8	13,299	-0.06%
2021/05/27	2	37.93	0	0.00	38.35	2	13,175	0.02%
2021/05/26	3	37.63	18.3	37.43	37.80	-15.3	12,960	-0.12%
2021/05/25	7	37.48	22	37.23	37.00	-15	12,783	-0.12%
2021/05/24	6	36.85	54	36.80	36.80	-48	12,634	-0.38%
2021/05/21	18	36.04	25	36.29	36.10	-7	12,440	-0.06%
2021/05/20	1	35.20	1	35.70	35.70	0	12,310	0.00%
2021/05/19	10	35.55	2	35.65	35.35	8	12,171	0.07%
2021/05/18	1	32.40	4	33.44	34.25	-3	11,971	-0.03%
2021/05/17	4	31.40	0	0.00	31.65	4	11,800	0.03%
2021/05/14	0	0.00	7	31.44	31.50	-7	11,559	-0.06%
2021/05/12	12	31.41	5	30.60	30.85	7	11,283	0.06%
2021/05/10	0	0.00	1	34.40	35.00	-1	10,948	-0.01%
2021/05/07	0	0.00	2	34.15	34.20	-2	10,994	-0.02%
2021/05/05	3	33.47	0	0.00	33.45	3	11,029	0.03%
2021/05/04	13	33.29	3	33.03	33.05	10	11,013	0.09%
2021/05/03	11	34.16	4	34.36	34.90	7	10,788	0.06%
2021/04/29	4	36.25	2	36.05	35.60	2	10,561	0.02%
2021/04/28	0	0.00	10.2	36.32	37.50	-10.2	10,340	-0.10%
2021/04/27	0	0.00	61	35.75	35.85	-61	10,164	-0.60%
2021/04/26	1	34.70	21	35.05	35.20	-20	10,130	-0.20%
2021/04/23	0	0.00	3	35.03	35.00	-3	10,138	-0.03%
2021/04/22	7	35.25	5.3	34.86	35.00	1.7	10,142	0.02%
2021/04/21	89	36.29	4	36.15	36.25	85	10,063	0.84%
2021/04/20	0	0.00	11.5	35.82	36.50	-11.5	10,093	-0.11%
2021/04/19	5	35.86	9	36.12	36.15	-4	10,331	-0.04%
2021/04/16	1	35.40	6	35.03	35.40	-5	10,404	-0.05%
2021/04/14	1	33.90	10	34.50	34.10	-9	10,344	-0.09%
2021/04/13	1	35.10	10	35.09	34.25	-9	10,358	-0.09%
2021/04/12	15	34.20	0	0.00	34.35	15	10,205	0.15%
2021/04/09	1	33.70	12	33.91	34.15	-11	10,219	-0.11%
2021/04/07	0	0.00	2	33.35	33.55	-2	10,223	-0.02%
2021/04/06	10	33.40	14	33.64	33.40	-4	10,212	-0.04%
2021/04/01	0	0.00	27	33.08	33.15	-27	10,136	-0.27%
2021/03/31	0	0.00	7	33.10	33.00	-7	10,091	-0.07%
2021/03/29	3	32.92	1	33.10	33.10	2	10,029	0.02%
2021/03/26	6	32.80	2	32.75	32.95	4	10,034	0.04%
2021/03/25	0.2	32.25	10	32.30	32.30	-9.8	9,869	-0.10%
2021/03/24	13	32.28	3	33.00	31.85	10	9,895	0.10%
2021/03/23	5	32.45	0	0.00	32.35	5	9,807	0.05%
2021/03/22	2	32.20	0	0.00	32.30	2	10,024	0.02%
2021/03/19	3	32.50	0.2	32.80	32.50	2.9	10,043	0.03%
2021/03/18	0	0.00	1	33.00	33.10	-1	9,850	-0.01%
2021/03/17	1	32.80	3	33.02	32.95	-2	9,958	-0.02%
2021/03/16	1	32.25	11	32.56	32.75	-10	10,270	-0.10%
2021/03/15	0	0.00	1	32.30	32.30	-1	10,274	-0.01%
2021/03/12	4	32.04	5	31.92	32.15	-1	10,378	-0.01%
2021/03/11	10.2	32.25	30	32.11	32.25	-19.9	10,357	-0.19%
2021/03/10	1	31.25	5	31.10	31.00	-4	10,132	-0.04%
2021/03/09	4	30.91	1	31.00	31.10	3	10,283	0.03%
2021/03/08	3	30.60	2	31.15	30.50	1	10,323	0.01%
2021/03/05	1	30.10	6	30.57	30.50	-5	10,312	-0.05%
2021/03/04	0	0.00	1	30.50	30.40	-1	10,968	-0.01%
2021/03/02	2	30.18	2	30.50	29.80	0	11,088	0.00%
2021/02/26	3	30.27	1	30.30	30.20	2	11,149	0.02%
2021/02/25	0	0.00	7	30.70	30.70	-7	11,298	-0.06%
2021/02/24	1	30.50	0	0.00	30.35	1	11,589	0.01%
2021/02/23	0	0.00	15	30.12	30.30	-15	11,911	-0.13%
2021/02/22	0	0.00	9.4	29.70	29.65	-9.4	12,299	-0.08%
2021/02/19	1	29.35	0	0.00	29.50	1	12,681	0.01%
2021/02/18	0.1	29.60	5	29.55	29.55	-4.9	13,063	-0.04%
2021/02/17	5	29.00	0	0.00	29.05	5	13,357	0.04%
2021/02/02	0	0.00	1	29.20	29.30	-1	15,489	-0.01%
2021/02/01	0	0.00	2.3	28.68	28.70	-2.3	15,472	-0.01%
2021/01/29	1	28.30	0	0.00	28.00	1	15,437	0.01%
2021/01/25	5	28.30	5	28.42	28.70	0	15,197	0.00%
2021/01/22	5.3	28.36	4	28.50	28.50	1.3	15,340	0.01%
2021/01/21	10	28.45	1	28.40	28.45	9	15,323	0.06%
2021/01/20	8	28.44	3	28.10	28.25	5	15,336	0.03%
2021/01/19	3	29.15	0	0.00	29.10	3	15,105	0.02%
2021/01/18	4	29.00	6	29.10	29.20	-2	15,069	-0.01%
2021/01/15	2	29.25	27	29.41	29.30	-25	15,015	-0.17%
2021/01/14	18	29.18	0	0.00	29.05	18	15,025	0.12%
2021/01/13	0	0.00	10	29.50	29.50	-10	14,944	-0.07%
2021/01/12	128	29.29	2	29.83	29.05	126	14,870	0.85%	大買/鉅額交易
2021/01/11	16	30.34	0	0.00	30.20	16	14,524	0.11%
2021/01/08	10	30.45	11	30.75	31.00	-1	14,350	-0.01%
2021/01/07	0	0.00	5	30.95	30.85	-5	14,180	-0.04%
2021/01/06	19	30.82	0	0.00	30.75	19	14,119	0.13%
2021/01/05	4	31.33	0	0.00	31.30	4	13,963	0.03%
2021/01/04	0	0.00	4	31.35	31.45	-4	14,069	-0.03%
2020/12/31	3	31.38	0.1	31.60	31.40	2.9	14,003	0.02%
2020/12/29	0	0.00	5	31.18	31.05	-5	13,864	-0.04%
2020/12/28	0	0.00	8	30.84	30.90	-8	13,862	-0.06%
2020/12/25	0	0.00	3	30.75	30.75	-3	13,877	-0.02%
2020/12/24	7	30.55	7	30.83	30.55	0	13,863	0.00%
2020/12/23	8	30.28	10	30.60	30.55	-2	13,884	-0.01%
2020/12/22	9	30.86	5	31.40	30.65	4	13,894	0.03%
2020/12/21	1	31.05	12.2	31.24	31.30	-11.2	13,931	-0.08%
2020/12/18	16	31.09	0.1	31.00	30.95	15.9	13,927	0.11%
2020/12/17	17	31.35	7	31.51	31.25	10	13,906	0.07%
2020/12/16	4	31.60	10	31.54	31.55	-6	13,827	-0.04%
2020/12/15	6	31.03	11	31.20	31.15	-5	13,600	-0.04%
2020/12/14	3	30.88	3	31.07	30.95	0	13,489	0.00%
2020/12/11	17	31.38	1	31.10	31.30	16	13,480	0.12%
2020/12/10	0	0.00	8.5	32.20	31.95	-8.5	13,240	-0.06%
2020/12/09	7	31.16	24	31.21	31.35	-17	12,738	-0.13%
2020/12/08	4	31.38	4	31.28	31.35	0	12,666	0.00%
2020/12/07	13	30.89	0	0.00	31.10	13	12,545	0.10%
2020/12/04	2	31.25	3	31.15	31.25	-1	12,476	-0.01%
2020/12/03	2	31.33	11.5	31.43	31.45	-9.5	12,348	-0.08%
2020/12/02	5	30.65	22	30.75	31.00	-17	12,121	-0.14%
2020/12/01	3	30.92	0	0.00	31.00	3	12,023	0.02%
2020/11/30	18	31.08	4	31.25	31.25	14	11,925	0.12%
2020/11/27	7	30.65	0	0.00	30.80	7	11,275	0.06%
2020/11/26	3	31.07	3	31.20	31.10	0	11,164	0.00%
2020/11/25	0	0.00	6	31.36	31.40	-6	11,203	-0.05%
2020/11/24	29	30.92	2	31.05	30.80	27	11,101	0.24%
2020/11/23	26	31.76	0	0.00	31.55	26	10,777	0.24%
2020/11/20	2	30.98	29	31.28	31.90	-27	10,402	-0.26%
2020/11/19	8	31.06	23	31.58	31.00	-15	10,081	-0.15%
2020/11/18	2.5	30.33	37	30.86	31.00	-34.5	9,627	-0.36%
2020/11/17	5	30.25	27	30.05	29.90	-22	9,291	-0.24%
2020/11/16	3	29.37	50	29.39	29.50	-47	9,028	-0.52%
2020/11/13	1	28.95	0	0.00	28.95	1	8,865	0.01%
2020/11/12	1	28.55	8	28.58	28.55	-7	8,734	-0.08%
2020/11/11	5	28.64	12	28.70	28.90	-7	8,622	-0.08%
2020/11/10	16	27.45	16	27.48	27.70	0	7,857	0.00%
2020/11/09	5	26.10	12	26.30	26.15	-7	7,005	-0.10%
2020/11/06	0	0.00	3	25.80	25.85	-3	7,014	-0.04%
2020/11/03	1	25.45	0	0.00	25.55	1	7,313	0.01%
2020/10/30	3	25.25	0	0.00	25.20	3	7,507	0.04%
2020/10/29	14	25.75	0	0.00	25.70	14	7,431	0.19%
2020/10/28	10	25.95	0	0.00	26.05	10	7,456	0.13%
2020/10/27	0	0.00	0	26.55	26.25	0	7,511	0.00%
2020/10/26	0	0.00	2	26.45	26.50	-2	7,604	-0.03%
2020/10/21	4	25.90	0	0.00	25.90	4	8,813	0.05%
2020/10/19	1	26.10	0	0.00	25.95	1	9,052	0.01%
2020/10/16	1	26.00	0	0.00	25.95	1	9,119	0.01%
2020/10/15	3	26.30	0	0.00	26.25	3	9,184	0.03%
2020/10/14	0	0.00	3	26.65	26.55	-3	9,292	-0.03%
2020/10/13	2	26.48	0	0.00	26.60	2	9,822	0.02%
2020/10/12	8	26.50	1	26.45	26.65	7	10,302	0.07%
2020/10/07	0	0.00	1	26.85	26.85	-1	10,332	-0.01%
2020/10/06	10	27.03	0	0.00	27.15	10	10,366	0.10%
2020/10/05	0	0.00	3	26.75	26.75	-3	10,469	-0.03%
2020/09/30	3	26.35	0	0.00	26.15	3	10,502	0.03%
2020/09/25	28	25.63	0	0.00	25.60	28	10,677	0.26%
2020/09/24	5	26.19	0	0.00	26.05	5	10,601	0.05%
2020/09/23	0	0.00	3	26.70	26.65	-3	10,526	-0.03%
2020/09/21	0	0.00	5	27.25	27.20	-5	10,631	-0.05%
2020/09/09	6	26.95	0	0.00	27.30	6	11,398	0.05%
2020/09/07	2	27.20	10	27.35	27.30	-8	11,587	-0.07%
2020/09/04	1	27.10	0	0.00	27.25	1	11,760	0.01%
2020/09/02	0	0.00	1	27.30	27.55	-1	11,788	-0.01%
2020/09/01	2	27.45	0	0.00	27.65	2	11,929	0.02%
2020/08/25	0	0.00	11	28.27	27.85	-11	12,456	-0.09%
2020/08/21	1	27.05	3	26.95	26.85	-2	13,102	-0.02%
2020/08/20	25	26.53	0	0.00	26.70	25	13,735	0.18%
2020/08/19	72	27.40	1	27.55	27.30	71	14,117	0.50%
2020/08/18	59	28.16	40	28.20	28.05	19	13,993	0.14%
2020/08/17	10	27.80	80	28.77	28.75	-70	14,127	-0.50%
2020/08/14	30	27.70	10	27.70	27.70	20	14,201	0.14%
2020/08/12	3	27.82	0	0.00	27.90	3	14,371	0.02%
2020/08/11	1	28.60	0	0.00	28.25	1	14,358	0.01%
2020/08/10	1	28.55	41	28.54	28.45	-40	14,356	-0.28%
2020/08/07	0	0.00	10	27.95	27.95	-10	14,409	-0.07%
2020/08/06	0	0.00	1	27.75	27.75	-1	14,389	-0.01%
2020/08/05	3	27.52	0	0.00	27.65	3	14,422	0.02%
2020/08/04	5	26.50	0	0.00	27.10	5	14,453	0.03%
2020/08/03	4	26.50	0	0.00	26.45	4	14,621	0.03%
2020/07/31	6	26.55	0	0.00	26.55	6	14,618	0.04%
2020/07/30	1	26.20	10	26.20	26.45	-9	14,656	-0.06%
2020/07/29	1	26.20	3	26.30	26.10	-2	14,649	-0.01%
2020/07/28	6	26.60	10	26.53	26.50	-4	14,507	-0.03%
2020/07/27	137	27.18	5	27.40	27.00	132	14,324	0.92%	大買/鉅額交易
2020/07/24	3	29.28	0	0.00	29.30	3	13,863	0.02%
2020/07/23	5	30.25	0	0.00	30.00	5	13,831	0.04%
2020/07/22	0	0.00	1	29.85	29.85	-1	13,793	-0.01%
2020/07/21	1	29.60	0	0.00	29.45	1	13,754	0.01%
2020/07/20	5	29.25	1	29.20	29.50	4	13,691	0.03%
2020/07/17	17	30.25	1	30.10	29.70	16	13,678	0.12%
2020/07/16	1	30.00	36	29.40	29.95	-35	13,319	-0.26%
2020/07/15	0	0.00	7	28.68	28.70	-7	12,869	-0.05%
2020/07/14	5	28.41	0	0.00	28.35	5	12,851	0.04%
2020/07/13	0	0.00	13	28.98	28.75	-13	12,864	-0.10%
2020/07/10	7	28.51	0	0.00	28.30	7	12,950	0.05%
2020/07/09	0	0.00	13	29.07	28.95	-13	12,859	-0.10%
2020/07/07	0	0.00	5	29.15	29.15	-5	12,773	-0.04%
2020/07/06	1	29.05	5	29.00	29.05	-4	12,761	-0.03%
2020/07/03	2	29.05	5	29.10	29.00	-3	12,833	-0.02%
2020/07/02	50	28.75	0	0.00	29.10	50	12,958	0.39%
2020/07/01	8	28.75	3	28.95	28.75	5	13,069	0.04%
2020/06/29	3	28.53	0	0.00	28.50	3	13,132	0.02%
2020/06/24	0	0.00	20	29.00	28.95	-20	13,135	-0.15%
2020/06/23	0	0.00	5	29.00	29.10	-5	13,239	-0.04%
2020/06/22	20	29.00	19	28.98	29.00	1	13,282	0.01%
2020/06/19	50	28.80	0	0.00	28.50	50	13,298	0.38%
2020/06/17	2	28.93	0	0.00	28.95	2	12,936	0.02%
2020/06/16	0	0.00	4	28.95	29.05	-4	13,131	-0.03%
2020/06/15	14	28.38	0	0.00	28.30	14	13,300	0.11%
2020/06/12	19	28.46	0	0.00	28.90	19	13,353	0.14%
2020/06/11	19	29.66	51	30.10	29.35	-32	13,386	-0.24%
2020/06/10	1	30.15	0	0.00	30.25	1	13,319	0.01%
2020/06/09	1	30.15	0	0.00	30.25	1	13,570	0.01%
2020/06/08	2	29.98	3	30.35	30.40	-1	13,595	-0.01%
2020/06/04	6	30.22	2	30.05	30.15	4	13,406	0.03%
2020/06/03	0	0.00	5	30.09	30.10	-5	13,426	-0.04%
2020/06/02	10	29.40	2	29.45	29.40	8	13,323	0.06%
2020/06/01	1	29.65	10	29.65	29.40	-9	12,974	-0.07%
2020/05/28	7	29.35	1	29.50	29.00	6	12,634	0.05%
2020/05/27	23	30.04	15	30.11	29.65	8	12,217	0.07%
2020/05/26	20	29.37	18	28.81	29.60	2	11,611	0.02%
2020/05/25	24	27.32	1	27.35	27.50	23	11,047	0.21%
2020/05/22	21	27.78	5	27.50	27.50	16	10,984	0.15%
2020/05/21	0	0.00	3	28.43	28.45	-3	10,759	-0.03%
2020/05/20	0	0.00	1	27.25	27.40	-1	10,483	-0.01%
2020/05/19	3	27.28	0	0.00	27.45	3	10,489	0.03%
2020/05/18	10	26.75	1	26.80	26.70	9	10,325	0.09%
2020/05/15	8	26.66	0	0.00	26.65	8	10,262	0.08%
2020/05/14	33	26.91	1	26.80	26.95	32	10,183	0.31%
2020/05/13	3	27.60	0	0.00	27.55	3	10,022	0.03%
2020/05/12	6	27.83	0	0.00	27.75	6	9,962	0.06%
2020/05/11	4	28.30	2	28.35	28.10	2	9,872	0.02%
2020/05/08	4	28.03	2	28.35	27.75	2	9,706	0.02%
2020/05/06	4	27.31	2	27.30	27.30	2	9,474	0.02%
2020/05/05	4	27.94	1	27.80	27.90	3	9,376	0.03%
2020/05/04	15	27.90	0	0.00	28.10	15	9,382	0.16%
2020/04/30	55	27.95	26	27.94	28.20	29	9,314	0.31%
2020/04/29	24	27.60	0	0.00	27.85	24	9,177	0.26%
2020/04/28	1	27.80	0	0.00	27.20	1	9,097	0.01%
2020/04/27	2	27.60	0	0.00	27.80	2	9,200	0.02%
2020/04/24	2	26.80	0	0.00	26.60	2	9,080	0.02%
2020/04/23	4	26.89	3	26.80	26.80	1	9,016	0.01%
2020/04/22	1	26.60	1	26.25	26.95	0	8,917	0.00%
2020/04/21	0	0.00	3	27.75	27.30	-3	8,813	-0.03%
2020/04/20	1	28.80	0	0.00	28.90	1	8,633	0.01%
2020/04/16	1	29.00	0	0.00	28.80	1	8,515	0.01%
2020/04/15	2	29.20	0	0.00	29.50	2	8,415	0.02%
2020/04/14	3	28.08	3	28.20	28.80	0	8,310	0.00%
2020/04/13	1	27.90	0	0.00	27.90	1	8,254	0.01%
2020/04/09	2	27.43	1	27.70	28.00	1	8,183	0.01%
2020/04/08	0	0.00	7	27.11	27.30	-7	8,102	-0.09%
2020/04/07	8	27.08	2	27.15	26.90	6	7,955	0.08%
2020/04/06	2	26.15	0	0.00	26.30	2	7,780	0.03%
2020/03/27	4	26.56	10	26.55	26.50	-6	7,103	-0.08%
2020/03/25	10	25.50	2	25.50	25.20	8	6,976	0.11%
2020/03/24	0.5	24.20	0	0.00	24.05	0.5	6,844	0.01%
2020/03/17	2	26.85	0	0.00	26.50	2	6,094	0.03%
2020/03/16	5	27.62	0	0.00	27.40	5	5,901	0.08%
2020/03/13	2	27.50	1	27.30	28.30	1	5,764	0.02%
2020/03/12	2	30.25	0	0.00	30.05	2	5,442	0.04%
2020/03/06	2	33.30	0	0.00	33.10	2	5,101	0.04%
2020/03/04	1	34.05	2	34.30	34.10	-1	5,116	-0.02%
2020/03/03	2	33.45	0	0.00	33.30	2	5,049	0.04%
2020/03/02	0	0.00	1	33.05	33.05	-1	5,006	-0.02%
2020/02/26	1	34.15	0	0.00	34.05	1	4,993	0.02%
2020/02/25	0	0.00	2	34.65	34.45	-2	4,975	-0.04%
2020/02/24	4	34.59	0	0.00	34.50	4	4,970	0.08%
2020/02/21	1	35.05	0	0.00	35.00	1	4,937	0.02%
2020/02/20	13	35.05	0	0.00	35.00	13	4,988	0.26%
2020/02/19	0	0.00	2	35.50	35.55	-2	5,048	-0.04%
2020/02/12	1	35.05	0	0.00	34.90	1	5,297	0.02%
2020/02/11	0	0.00	2	34.85	34.85	-2	5,271	-0.04%
2020/02/10	7	34.49	2	34.40	34.40	5	5,284	0.09%
2020/02/07	10	34.78	0	0.00	34.80	10	5,257	0.19%
2020/02/05	7.1	34.57	0	0.00	34.55	7.1	5,262	0.13%
2020/01/31	6	35.47	0	0.00	35.10	6	5,254	0.11%
2020/01/30	12	36.15	0	0.00	35.20	12	5,193	0.23%
2020/01/17	2	38.95	0	0.00	38.80	2	5,002	0.04%
2020/01/15	1	38.90	0	0.00	38.90	1	5,171	0.02%
2019/12/27	3	39.60	1	39.60	39.60	2	6,281	0.03%
2019/12/25	0	0.00	0.4	39.75	39.75	-0.4	6,418	-0.01%
2019/12/20	0	0.00	1	39.80	40.20	-1	6,646	-0.02%
2019/12/13	0	0.00	0.3	39.10	39.10	-0.3	6,600	0.00%
2019/12/12	0	0.00	0.4	39.05	39.05	-0.4	6,578	-0.01%
2019/12/11	0	0.00	0.7	39.20	39.20	-0.7	6,565	-0.01%
2019/12/05	0	0.00	3	39.10	39.00	-3	6,690	-0.04%
2019/12/04	3	38.70	0	0.00	38.60	3	6,720	0.04%
2019/12/02	1	39.35	0	0.00	39.05	1	6,786	0.01%
2019/11/29	0	0.00	1	39.65	39.75	-1	6,746	-0.01%
2019/11/20	0	0.00	10.3	40.60	40.65	-10.3	6,781	-0.15%
2019/11/15	12	41.26	10	41.10	41.05	2	6,792	0.03%
2019/11/14	0	0.00	3	41.40	41.85	-3	6,641	-0.05%
2019/11/12	0	0.00	1	41.30	41.30	-1	6,714	-0.01%
2019/11/11	0	0.00	1	41.15	40.70	-1	6,706	-0.01%
2019/11/08	0	0.00	1	41.30	41.20	-1	6,679	-0.01%
2019/11/07	0	0.00	2	41.25	41.30	-2	6,675	-0.03%
2019/11/06	0	0.00	5	41.30	41.30	-5	6,632	-0.08%
2019/11/05	0	0.00	0.5	41.40	41.45	-0.5	6,631	-0.01%
2019/11/04	0	0.00	1	41.75	41.65	-1	6,607	-0.02%
2019/10/29	0	0.00	2	39.95	40.15	-2	6,528	-0.03%
2019/10/28	0	0.00	10	40.27	40.25	-10	6,494	-0.15%
2019/10/24	1	40.35	0	0.00	40.50	1	6,520	0.02%
2019/10/23	3	40.57	0	0.00	40.55	3	6,516	0.05%
2019/10/22	2	41.10	1	40.90	41.20	1	6,504	0.02%
2019/10/21	25	41.66	20.3	42.04	41.55	4.8	6,421	0.07%
2019/10/18	0	0.00	5	41.14	41.05	-5	6,269	-0.08%
2019/10/17	15	40.43	2	40.05	40.75	13	6,125	0.21%
2019/10/16	2	39.40	0	0.00	39.85	2	5,933	0.03%
2019/10/15	0	0.00	20	39.18	39.30	-20	5,884	-0.34%
2019/10/14	0	0.00	1	39.80	39.35	-1	5,886	-0.02%
2019/10/08	6	39.21	0	0.00	39.00	6	5,764	0.10%
2019/09/26	0	0.00	3	39.80	39.80	-3	5,823	-0.05%
2019/09/23	0	0.00	2.2	39.24	39.15	-2.2	5,749	-0.04%
2019/09/20	2	38.70	10	38.76	39.10	-8	5,844	-0.14%
2019/09/19	1	39.05	0	0.00	39.05	1	5,887	0.02%
2019/09/18	5	39.05	0	0.00	39.40	5	5,880	0.09%
2019/09/16	0	0.00	3.1	39.15	39.15	-3.1	5,935	-0.05%
2019/09/11	1	39.70	1	39.50	39.50	0	6,018	0.00%
2019/09/10	2	39.30	0	0.00	39.45	2	5,991	0.03%
2019/09/06	0	0.00	1	40.00	39.70	-1	5,962	-0.02%
2019/09/05	0	0.00	7	39.71	39.85	-7	5,961	-0.12%
2019/09/04	2	39.20	1	39.35	39.45	1	5,899	0.02%
2019/09/03	2	39.25	0	0.00	39.10	2	5,915	0.03%
2019/09/02	1	39.00	0	0.00	39.00	1	5,943	0.02%
2019/08/30	0	0.00	1	39.20	39.20	-1	5,946	-0.02%
2019/08/29	0	0.00	6	38.23	38.55	-6	5,852	-0.10%
2019/08/28	0	0.00	1	38.25	38.15	-1	5,823	-0.02%
2019/08/27	3	38.08	0	0.00	37.90	3	5,897	0.05%
2019/08/26	1	37.90	0	0.00	37.90	1	5,877	0.02%
2019/08/23	0	0.00	2	38.50	38.60	-2	5,952	-0.03%
2019/08/22	1	38.00	0	0.00	38.25	1	5,925	0.02%
2019/08/21	2	38.25	2	38.55	38.30	0	5,955	0.00%
2019/08/16	1	37.85	0	0.00	38.00	1	5,877	0.02%
2019/08/15	1	37.80	4	38.00	38.00	-3	5,866	-0.05%
2019/08/08	0	0.00	0	37.25	37.25	0	6,112	0.00%
2019/08/02	3	37.20	0	0.00	36.90	3	6,129	0.05%
2019/08/01	2	37.90	0	0.00	37.55	2	6,105	0.03%
2019/07/31	0	0.00	1	38.40	38.45	-1	6,063	-0.02%
2019/07/30	0	0.00	2	38.25	38.05	-2	5,969	-0.03%
2019/07/29	0	0.00	1	38.45	38.45	-1	5,972	-0.02%
2019/07/26	1	38.85	1	38.80	38.80	0	5,993	0.00%
2019/07/25	2	39.15	0	0.00	39.25	2	5,933	0.03%
2019/07/22	2	39.10	0	0.00	39.15	2	5,756	0.03%
2019/07/19	1	38.95	1	39.15	39.20	0	5,738	0.00%
2019/07/17	0	0.00	0.5	38.80	38.80	-0.5	5,688	-0.01%
2019/07/16	0	0.00	5	38.65	38.80	-5	5,666	-0.09%
2019/07/12	1	38.10	0	0.00	38.40	1	5,641	0.02%
2019/07/10	0	0.00	6	38.25	38.20	-6	5,689	-0.11%
2019/07/08	1	37.70	0	0.00	37.85	1	5,665	0.02%
2019/07/05	6	38.95	0	0.00	39.10	6	5,660	0.11%
2019/07/04	1	38.85	0	0.00	39.15	1	5,645	0.02%
2019/07/03	1	39.05	0	0.00	39.05	1	5,590	0.02%
2019/06/28	2	38.65	0	0.00	38.50	2	5,562	0.04%
2019/06/27	2	39.05	0	0.00	39.00	2	5,613	0.04%
2019/06/26	4	38.59	4	38.90	38.60	0	5,617	0.00%
2019/06/25	1	38.10	0	0.00	38.05	1	5,658	0.02%
2019/06/19	4	37.63	6	37.77	38.00	-2	5,696	-0.04%
2019/06/14	7	37.24	0	0.00	37.10	7	5,732	0.12%
2019/06/13	2	37.30	0	0.00	37.40	2	5,727	0.03%
2019/06/11	0	0.00	1	37.60	37.70	-1	5,706	-0.02%
2019/06/10	0	0.00	6	37.27	37.50	-6	5,632	-0.11%
2019/06/06	0	0.00	12	36.99	37.20	-12	5,621	-0.21%
2019/06/05	2.1	36.70	0	0.00	36.70	2.1	5,659	0.04%
2019/06/04	0	0.00	5	36.49	36.50	-5	5,637	-0.09%
2019/06/03	5	36.14	0	0.00	36.10	5	5,674	0.09%
2019/05/31	4.5	35.86	0	0.00	35.85	4.5	5,646	0.08%
2019/05/30	0	0.00	4	36.35	36.30	-4	5,629	-0.07%
2019/05/27	2	35.50	0	0.00	35.55	2	5,664	0.04%
2019/05/23	4	35.65	0.1	35.90	35.75	3.9	5,721	0.07%
2019/05/22	4	35.70	4	36.20	36.05	0	5,702	0.00%
2019/05/20	0	0.00	5	36.18	36.05	-5	5,627	-0.09%
2019/05/17	2	36.00	0	0.00	35.75	2	5,575	0.04%
2019/05/16	1	36.20	4	35.95	36.15	-3	5,472	-0.05%
2019/05/15	4	35.45	0	0.00	35.30	4	5,436	0.07%
2019/05/13	1	35.85	0	0.00	35.90	1	5,509	0.02%
2019/05/10	4	36.05	0	0.00	36.05	4	5,562	0.07%
2019/05/09	1	36.10	0	0.00	36.20	1	5,674	0.02%
2019/05/03	1	36.65	0	0.00	36.70	1	5,754	0.02%
2019/05/02	1	37.10	0.5	37.10	37.05	0.5	5,775	0.01%
2019/04/15	2	36.80	6	36.80	36.65	-4	5,942	-0.07%
2019/04/02	6	36.30	0	0.00	36.10	6	5,729	0.10%
2019/04/01	2	36.60	1	36.40	36.65	1	5,610	0.02%
2019/03/29	0	0.00	4.1	36.81	37.55	-4.1	5,450	-0.07%
2019/03/28	17	36.18	20	36.25	36.85	-3	5,351	-0.06%
2019/03/20	4	38.33	0	0.00	38.30	4	5,057	0.08%
2019/03/12	0	0.00	4	38.95	39.10	-4	5,447	-0.07%
2019/03/07	0.3	38.75	0	0.00	38.75	0.3	5,569	0.00%
2019/02/27	0	0.00	2	38.50	38.80	-2	5,392	-0.04%
2019/02/26	0	0.00	1	38.15	38.00	-1	5,283	-0.02%
2019/02/22	0.1	38.05	0	0.00	38.15	0.1	5,211	0.00%
2019/02/20	0	0.00	2	37.50	37.50	-2	5,183	-0.04%
2019/02/19	0	0.00	1	37.20	37.05	-1	5,140	-0.02%
2019/02/13	0	0.00	1	36.65	37.10	-1	5,032	-0.02%
2019/01/25	0	0.00	6	36.42	36.05	-6	4,649	-0.13%
2019/01/23	0	0.00	3	35.88	36.30	-3	4,561	-0.07%
2019/01/22	0	0.00	2	35.50	35.45	-2	4,540	-0.04%
2019/01/21	0	0.00	3	35.50	35.55	-3	4,540	-0.07%
2019/01/18	0	0.00	2	35.60	35.60	-2	4,542	-0.04%
2019/01/16	0	0.00	1	35.60	35.55	-1	4,450	-0.02%
2019/01/15	0	0.00	3	34.75	35.10	-3	4,347	-0.07%
2019/01/14	1	34.25	0	0.00	34.25	1	4,246	0.02%
2019/01/11	1	34.35	0	0.00	34.55	1	4,268	0.02%
2019/01/09	0	0.00	2	34.50	34.70	-2	4,212	-0.05%
2019/01/07	2	33.75	0	0.00	33.90	2	4,158	0.05%
2019/01/04	0	0.00	1	33.10	33.40	-1	4,153	-0.02%
2019/01/03	0	0.00	1	32.85	33.00	-1	4,302	-0.02%
2018/12/17	0	0.00	1	32.45	32.30	-1	4,596	-0.02%
2018/12/12	2	31.10	0	0.00	31.20	2	4,582	0.04%
2018/12/11	1	31.00	0	0.00	30.80	1	4,524	0.02%
2018/12/10	2	32.15	0	0.00	31.90	2	4,321	0.05%
2018/12/07	0	0.00	11	33.84	33.80	-11	4,191	-0.26%
2018/12/05	1	33.35	0	0.00	33.25	1	4,226	0.02%
2018/12/04	0	0.00	0.1	34.15	34.10	-0.1	4,271	0.00%
2018/12/03	0	0.00	2	34.03	34.15	-2	4,199	-0.05%
2018/11/21	0	0.00	6	33.70	33.70	-6	4,046	-0.15%
2018/11/20	0	0.00	2	33.65	33.65	-2	4,013	-0.05%
2018/11/19	3	33.25	3	33.22	33.35	0	3,978	0.00%
2018/11/13	0	0.00	1	32.50	32.50	-1	4,092	-0.02%
2018/11/08	0	0.00	1	32.30	32.30	-1	4,200	-0.02%
2018/11/02	0	0.00	1	31.35	31.70	-1	4,174	-0.02%
2018/10/26	0.2	29.70	0	0.00	29.55	0.2	4,119	0.00%
2018/10/25	10	29.65	0	0.00	29.55	10	4,153	0.24%
2018/10/19	0	0.00	1	29.95	29.70	-1	4,527	-0.02%
2018/10/18	1	29.30	0	0.00	29.60	1	4,539	0.02%
2018/10/17	1.1	29.16	0	0.00	29.10	1.1	4,562	0.02%
2018/10/15	0.1	29.25	0	0.00	29.05	0.1	4,573	0.00%
2018/10/12	3	29.30	1	29.55	29.80	2	4,583	0.04%
2018/10/11	3.5	29.70	30	29.35	29.20	-26.5	4,673	-0.57%
2018/10/09	1	31.30	0	0.00	31.70	1	4,584	0.02%
2018/10/08	1	31.00	0	0.00	31.35	1	4,578	0.02%
2018/10/05	2	31.40	0	0.00	31.50	2	4,599	0.04%
2018/10/04	1	31.95	0	0.00	31.90	1	4,581	0.02%
2018/10/02	11	32.00	0	0.00	32.00	11	4,533	0.24%
2018/10/01	1	32.50	0	0.00	32.45	1	4,530	0.02%
2018/09/17	2	31.78	0	0.00	31.80	2	4,915	0.04%
2018/09/14	8	31.68	3	31.75	31.65	5	4,949	0.10%
2018/09/13	13	31.36	0	0.00	31.40	13	4,983	0.26%
2018/09/12	5.1	31.23	0	0.00	31.50	5.1	5,029	0.10%
2018/09/11	8	31.23	0	0.00	31.25	8	5,384	0.15%
2018/09/10	1	31.10	0	0.00	31.35	1	5,473	0.02%
2018/09/06	1	32.95	0	0.00	32.80	1	5,582	0.02%
2018/09/05	6	32.75	0	0.00	32.75	6	5,587	0.11%
2018/09/03	1	33.55	0	0.00	33.45	1	5,620	0.02%
2018/08/30	1	33.65	0	0.00	33.80	1	5,654	0.02%
2018/08/29	0	0.00	2	33.75	33.75	-2	5,743	-0.03%
2018/08/28	0	0.00	10	33.80	33.80	-10	5,962	-0.17%
2018/08/23	10	34.00	0	0.00	33.85	10	6,045	0.17%
2018/08/22	0	0.00	1	33.80	33.95	-1	6,121	-0.02%
2018/08/17	1	32.40	0	0.00	32.30	1	6,056	0.02%
2018/08/16	1	32.60	0	0.00	32.50	1	6,048	0.02%
2018/08/15	0	0.00	2	33.75	33.15	-2	6,048	-0.03%
2018/08/10	1	33.65	0	0.00	33.60	1	6,426	0.02%
2018/08/09	1	33.40	0	0.00	33.35	1	6,460	0.02%
2018/08/08	0.2	33.65	0	0.00	33.65	0.2	6,460	0.00%
2018/08/07	1	33.35	0	0.00	33.30	1	6,448	0.02%
2018/08/06	3	33.42	0	0.00	33.45	3	6,422	0.05%
2018/08/03	2	33.50	0	0.00	33.50	2	6,412	0.03%
2018/08/01	1	33.80	0	0.00	33.95	1	6,413	0.02%
2018/07/26	0.1	34.70	0	0.00	34.75	0.1	6,034	0.00%
2018/07/19	0	0.00	1	34.50	34.30	-1	5,994	-0.02%
2018/07/18	0	0.00	6	33.83	34.25	-6	5,979	-0.10%
2018/07/17	6	33.40	0	0.00	33.35	6	5,897	0.10%
2018/07/09	1	33.60	4	33.60	33.65	-3	6,323	-0.05%
2018/07/06	3.4	33.14	0	0.00	33.05	3.4	6,340	0.05%
2018/07/05	6	35.61	1	35.50	35.50	5	6,280	0.08%
2018/07/04	0	0.00	1	35.45	35.45	-1	6,366	-0.02%
2018/07/02	1	35.40	0	0.00	35.15	1	6,350	0.02%
2018/06/29	0	0.00	1	35.20	35.40	-1	6,296	-0.02%
2018/06/28	3.2	34.58	0	0.00	34.50	3.2	6,222	0.05%
2018/06/27	3	34.72	0	0.00	34.55	3	6,175	0.05%
2018/06/26	2	34.88	0	0.00	34.90	2	6,038	0.03%
2018/06/22	5	35.23	0	0.00	35.35	5	5,948	0.08%
2018/06/21	0	0.00	1	35.75	35.80	-1	5,891	-0.02%
2018/06/20	2	35.28	0	0.00	35.45	2	5,863	0.03%
2018/06/13	3	37.33	0	0.00	37.20	3	5,174	0.06%
2018/06/11	2	37.60	0	0.00	37.65	2	5,290	0.04%
2018/06/07	0	0.00	2	37.60	37.65	-2	5,321	-0.04%
2018/05/29	2	36.55	0	0.00	36.45	2	5,026	0.04%
2018/05/03	0.2	37.25	0	0.00	37.30	0.2	5,319	0.00%
2018/05/02	0.2	37.60	0	0.00	37.65	0.2	5,394	0.00%
2018/04/26	0	0.00	1	37.25	37.20	-1	5,596	-0.02%
2018/04/24	0.3	36.65	1	36.25	36.50	-0.7	5,568	-0.01%
2018/04/23	0.1	36.75	0	0.00	36.60	0.1	5,576	0.00%
2018/04/18	5	37.84	0	0.00	37.10	5	5,386	0.09%
2018/04/17	0	0.00	1	39.15	38.15	-1	5,241	-0.02%
2018/04/13	0	0.00	4	38.95	39.00	-4	5,062	-0.08%
2018/04/03	4	38.20	3	38.38	38.65	1	4,790	0.02%
2018/04/02	0	0.00	4	39.15	38.85	-4	4,814	-0.08%
2018/03/31	0	0.00	1	39.30	39.40	-1	4,828	-0.02%
2018/03/30	0	0.00	2	38.90	39.00	-2	4,794	-0.04%
2018/03/28	0.3	38.40	0	0.00	38.50	0.3	4,730	0.01%
2018/03/27	0	0.00	1	38.35	38.40	-1	4,735	-0.02%
2018/03/20	0.3	38.05	0	0.00	38.05	0.3	4,893	0.01%
2018/03/19	1	38.05	0	0.00	38.05	1	4,907	0.02%
2018/03/15	1	37.15	0	0.00	36.85	1	4,702	0.02%
2018/03/14	1.3	37.34	0	0.00	37.30	1.3	4,695	0.03%
2018/03/07	0.3	36.70	0	0.00	36.65	0.3	4,560	0.01%
2018/03/05	0.3	36.80	0	0.00	36.75	0.3	4,673	0.01%
2018/03/02	0.3	36.90	0	0.00	36.80	0.3	4,679	0.01%
2018/02/26	0.3	37.10	0	0.00	37.00	0.3	4,495	0.01%
2018/02/23	1	36.90	0	0.00	37.00	1	4,483	0.02%
2018/02/22	0.3	37.30	0	0.00	37.00	0.3	4,496	0.01%
2018/02/07	1	37.15	0	0.00	37.10	1	4,515	0.02%
2018/02/06	1.6	36.93	0	0.00	36.60	1.6	4,413	0.04%
2018/02/05	4.3	38.30	0	0.00	38.05	4.3	4,315	0.10%
2018/02/02	1	38.70	0	0.00	38.65	1	4,267	0.02%
2018/02/01	0.6	39.15	0	0.00	39.20	0.6	4,249	0.01%
2018/01/31	4	38.70	4	38.95	39.20	0	4,213	0.00%
2018/01/25	0	0.00	2	39.60	39.65	-2	4,068	-0.05%
2018/01/24	0	0.00	7	39.31	39.45	-7	3,984	-0.18%
2018/01/22	0	0.00	1	38.95	38.95	-1	3,841	-0.03%
2018/01/19	2	38.93	0	0.00	38.65	2	3,758	0.05%
2018/01/18	1	39.25	0	0.00	38.90	1	3,764	0.03%
2018/01/05	1	37.90	0	0.00	38.10	1	3,745	0.03%
2018/01/03	0	0.00	1	38.20	38.20	-1	3,806	-0.03%