寶成 (9904)-玉山-板橋券商分點個股進出

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
43.25
漲跌
▲0.25
漲幅
+0.58%
成交量
15,177張
產業
上市運動休閒
1081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-板橋券商分點個股進出

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-板橋券商分點個股進出
玉山-板橋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
2024/12/03	6	43.13	0.2	42.85	43.25	5.8	13,488	0.04%
2024/12/02	1.2	42.98	5.3	42.75	43.00	-4.1	13,323	-0.03%
2024/11/27	3	41.23	13	41.01	41.35	-10	13,131	-0.08%
2024/11/26	6	41.58	6.9	41.52	41.70	-0.9	12,975	-0.01%
2024/11/25	0.2	43.10	4	43.34	43.05	-3.8	12,709	-0.03%
2024/11/22	6	43.35	0	0.00	43.60	6	12,570	0.05%
2024/11/21	11	44.11	4.1	44.50	43.70	7	12,058	0.06%
2024/11/20	4	43.41	1	43.30	42.95	3	11,435	0.03%
2024/11/19	4	43.50	1	42.90	43.45	3	10,996	0.03%
2024/11/18	17	43.34	22	43.26	43.00	-5	10,384	-0.05%
2024/11/15	3	42.90	21	43.25	42.85	-18	10,055	-0.18%
2024/11/14	34.6	42.91	21.2	42.98	43.10	13.4	9,669	0.14%
2024/11/13	5	40.55	42.1	40.93	41.15	-37.1	9,109	-0.41%
2024/11/12	1.7	39.88	0	0.00	39.15	1.7	8,814	0.02%
2024/11/11	8	39.44	14	38.98	39.85	-6	8,757	-0.07%
2024/11/08	7	39.30	1.2	39.24	39.20	5.8	8,629	0.07%
2024/11/07	4	38.90	3	39.17	39.40	1	8,583	0.01%
2024/11/06	3	39.32	2	39.40	38.75	1	8,501	0.01%
2024/11/05	3	39.18	10	39.07	39.00	-7	8,434	-0.08%
2024/11/04	1	38.45	2.1	38.55	38.40	-1.1	8,355	-0.01%
2024/10/29	1	37.90	0	0.00	38.10	1	8,810	0.01%
2024/10/28	6	38.30	2	38.30	38.30	4	8,790	0.05%
2024/10/24	0	0.00	0.1	37.00	36.95	-0.1	8,791	0.00%
2024/10/23	0	0.00	3	37.55	37.55	-3	8,990	-0.03%
2024/10/22	0	37.20	2	37.20	37.20	-2	8,968	-0.02%
2024/10/18	0	36.80	0.1	36.94	36.85	-0.1	9,301	0.00%
2024/10/17	0	36.90	1	36.75	37.05	-1	9,620	-0.01%
2024/10/16	0	0.00	2	35.63	35.70	-2	10,100	-0.02%
2024/10/15	1	35.00	0	0.00	35.15	1	10,099	0.01%
2024/10/14	1	35.30	0	0.00	35.50	1	10,106	0.01%
2024/10/11	2	35.25	0	0.00	35.20	2	10,311	0.02%
2024/10/09	0	0.00	5	35.70	35.60	-5	10,365	-0.05%
2024/10/08	6	35.75	6	35.80	35.75	0	10,445	0.00%
2024/10/04	0	0.00	0.1	36.65	36.30	-0.1	10,634	0.00%
2024/10/01	5	36.65	4	36.48	36.80	1	10,526	0.01%
2024/09/30	0.2	36.34	4	36.46	36.15	-3.8	10,572	-0.04%
2024/09/27	0	35.70	3	35.78	35.70	-3	10,819	-0.03%
2024/09/24	0	0.00	4	35.58	35.60	-4	11,171	-0.04%
2024/09/23	0	0.00	4	35.50	35.45	-4	11,580	-0.03%
2024/09/20	0	35.10	18	35.20	35.25	-18	11,755	-0.15%
2024/09/19	7	34.79	0	0.00	34.70	7	11,772	0.06%
2024/09/16	2	34.50	0	0.00	34.60	2	11,968	0.02%
2024/09/12	3	33.82	0	0.00	33.95	3	12,216	0.02%
2024/09/11	1	33.75	0	0.00	33.55	1	12,346	0.01%
2024/09/09	2	33.45	0	0.00	33.95	2	12,497	0.02%
2024/09/06	1	34.15	0	0.00	34.30	1	12,554	0.01%
2024/09/05	0	0.00	2.2	34.02	34.15	-2.2	12,572	-0.02%
2024/09/04	3	33.37	0	0.00	33.25	3	12,536	0.02%
2024/09/03	0	0.00	1	34.30	34.30	-1	12,470	-0.01%
2024/08/30	2	34.55	0	0.00	34.75	2	12,458	0.02%
2024/08/28	0	0.00	24	34.80	34.80	-24	12,489	-0.19%
2024/08/27	2	34.43	0	0.00	34.50	2	12,643	0.02%
2024/08/26	2	34.53	3	34.73	34.65	-1	12,736	-0.01%
2024/08/20	3	34.32	0	0.00	34.20	3	13,251	0.02%
2024/08/19	5	34.45	1	34.30	34.25	4	13,423	0.03%
2024/08/16	0	0.00	2.2	36.02	35.80	-2.2	13,492	-0.02%
2024/08/15	1	35.65	2	35.50	35.40	-1	13,845	-0.01%
2024/08/14	2	36.25	2	36.48	36.45	0	14,195	0.00%
2024/08/13	1	34.51	44	34.92	34.95	-43	14,360	-0.30%
2024/08/12	0	0.00	1	34.35	34.50	-1	14,766	-0.01%
2024/08/09	0	34.40	3	34.57	33.90	-3	15,015	-0.02%
2024/08/08	0.1	33.71	0.6	33.72	33.65	-0.5	15,499	0.00%
2024/08/07	5	33.79	3	34.13	34.40	2	15,655	0.01%
2024/08/06	4	32.91	1	33.00	33.35	3	15,741	0.02%
2024/08/05	3.2	33.61	0	0.00	33.50	3.2	15,737	0.02%
2024/08/02	4.1	36.64	5	36.24	36.70	-0.9	15,676	-0.01%
2024/08/01	21	37.01	8	37.46	37.05	13	15,626	0.08%
2024/07/31	0	35.85	0	0.00	36.10	0	15,478	0.00%
2024/07/30	0.1	35.20	0	0.00	35.80	0.1	15,475	0.00%
2024/07/29	1	35.60	1	35.80	35.80	0	15,534	0.00%
2024/07/26	2	35.50	4	35.62	35.25	-2	15,505	-0.01%
2024/07/23	1.3	35.28	0	0.00	35.25	1.3	15,418	0.01%
2024/07/22	1	34.95	1	35.40	34.50	0	15,578	0.00%
2024/07/19	24	35.90	4.1	35.56	35.85	20	15,451	0.13%
2024/07/18	0.4	36.70	29	37.01	37.00	-28.6	15,374	-0.19%
2024/07/17	17.1	36.18	20	36.11	36.50	-3	15,192	-0.02%
2024/07/16	4	34.51	1	34.55	34.40	3	14,673	0.02%
2024/07/15	2	34.75	10	35.00	34.45	-8	14,796	-0.05%
2024/07/12	5	34.90	3.3	35.06	34.95	1.7	15,061	0.01%
2024/07/11	0.3	34.49	0	0.00	34.45	0.3	14,982	0.00%
2024/07/10	1	33.90	0	0.00	34.15	1	15,166	0.01%
2024/07/09	2.1	34.21	2	34.25	34.40	0.1	15,173	0.00%
2024/07/08	4	34.79	1	34.75	34.50	3	15,066	0.02%
2024/07/05	0	35.35	0.4	35.55	35.20	-0.4	14,980	0.00%
2024/07/04	3	35.80	4	35.75	35.60	-1	15,078	-0.01%
2024/07/03	5.5	34.70	3	35.17	36.10	2.5	15,032	0.02%
2024/07/01	9	33.85	1	34.05	34.15	8	14,786	0.05%
2024/06/28	0	0.00	1	35.10	35.00	-1	14,657	-0.01%
2024/06/27	7.7	34.95	1	34.95	35.05	6.7	14,681	0.05%
2024/06/26	6.1	36.98	2.4	36.88	36.75	3.7	14,799	0.02%
2024/06/25	0	0.00	1	36.90	37.60	-1	14,937	-0.01%
2024/06/24	0.4	36.75	0	0.00	36.75	0.4	14,954	0.00%
2024/06/21	0	0.00	2	36.70	36.70	-2	15,044	-0.01%
2024/06/20	1	35.95	0.1	36.40	36.30	0.9	14,935	0.01%
2024/06/19	1	36.50	1	36.95	36.40	0	14,950	0.00%
2024/06/18	1	36.50	1	36.55	36.45	0	15,157	0.00%
2024/06/17	2	36.48	0	0.00	36.25	2	15,251	0.01%
2024/06/14	0	36.90	0.3	37.00	36.90	-0.3	15,258	0.00%
2024/06/13	1	36.80	0	0.00	36.75	1	15,457	0.01%
2024/06/12	11.1	37.05	0	0.00	36.55	11.1	15,971	0.07%
2024/06/11	1	37.55	1.3	37.26	37.25	-0.3	16,180	0.00%
2024/06/07	0	0.00	20	37.55	37.55	-20	16,355	-0.12%
2024/06/06	0	37.00	1	37.10	37.00	-1	16,474	-0.01%
2024/06/05	11	37.17	10	37.35	37.20	1	16,574	0.01%
2024/06/04	0.3	37.20	1	37.35	37.50	-0.7	16,605	0.00%
2024/06/03	0	0.00	1	37.20	37.20	-1	16,532	-0.01%
2024/05/31	3	37.18	9	37.37	37.45	-6	16,520	-0.04%
2024/05/30	3	37.20	0	0.00	37.00	3	16,461	0.02%
2024/05/29	20	37.35	11	37.72	37.60	9	16,396	0.05%
2024/05/28	2	38.28	14	38.09	38.20	-12	16,310	-0.07%
2024/05/27	3	37.48	11	37.55	37.65	-8	16,215	-0.05%
2024/05/24	10	37.15	0	0.00	37.05	10	16,202	0.06%
2024/05/23	12.3	37.67	4	37.63	37.60	8.3	16,039	0.05%
2024/05/22	1	38.10	1.2	38.18	38.20	-0.2	15,838	0.00%
2024/05/21	14	37.39	71	37.29	38.05	-57	15,606	-0.37%
2024/05/20	44.4	36.34	13	36.70	36.35	31.4	15,207	0.21%
2024/05/17	23	38.03	1	37.65	37.60	22	14,798	0.15%
2024/05/16	11.8	38.90	4	39.14	38.95	7.8	14,583	0.05%
2024/05/15	5	39.21	9.5	38.73	38.40	-4.4	14,144	-0.03%
2024/05/14	4	38.41	10.3	38.81	38.30	-6.3	13,991	-0.05%
2024/05/13	3	36.82	12	36.76	37.25	-9	13,485	-0.07%
2024/05/10	0	0.00	13	36.95	37.20	-13	13,310	-0.10%
2024/05/09	1	36.85	4	36.90	36.50	-3	13,162	-0.02%
2024/05/08	0	0.00	1	36.15	36.60	-1	13,074	-0.01%
2024/05/07	0	0.00	4	35.74	36.20	-4	13,028	-0.03%
2024/05/06	1	35.00	2	35.10	35.20	-1	12,855	-0.01%
2024/05/03	1	36.00	1	36.00	35.90	0	12,640	0.00%
2024/04/30	1	36.00	0	0.00	36.15	1	12,567	0.01%
2024/04/29	2	36.33	1	36.35	36.30	1	12,444	0.01%
2024/04/26	0	0.00	4.2	36.02	36.05	-4.2	12,280	-0.03%
2024/04/25	1	35.55	0	0.00	35.60	1	12,051	0.01%
2024/04/24	2	35.93	1	35.85	36.10	1	12,029	0.01%
2024/04/23	1	35.75	0	0.00	36.00	1	11,956	0.01%
2024/04/22	0	0.00	1	35.15	35.30	-1	11,847	-0.01%
2024/04/19	0	0.00	2	35.50	35.30	-2	11,714	-0.02%
2024/04/18	2	35.25	0	0.00	35.60	2	11,459	0.02%
2024/04/17	0	0.00	3	34.05	34.50	-3	11,145	-0.03%
2024/04/16	4.1	34.02	22	34.20	34.00	-17.9	11,024	-0.16%
2024/04/15	1	35.99	15	36.05	36.20	-14	10,744	-0.13%
2024/04/12	0.1	35.30	0	0.00	35.35	0.1	10,653	0.00%
2024/04/11	0	0.00	1	35.45	35.55	-1	10,566	-0.01%
2024/04/10	1.1	35.70	0	0.00	35.80	1.1	10,519	0.01%
2024/04/09	8	36.08	0	0.00	36.10	8	10,466	0.08%
2024/04/08	6	35.12	3.2	35.26	35.60	2.8	10,341	0.03%
2024/04/03	0	0.00	3	35.45	35.05	-3	10,183	-0.03%
2024/04/02	0	0.00	1	36.15	36.15	-1	10,038	-0.01%
2024/04/01	0	0.00	1	35.65	35.80	-1	9,940	-0.01%
2024/03/29	21	36.40	6	36.07	36.15	15	9,836	0.15%
2024/03/28	3	36.37	15.1	36.01	36.25	-12.1	9,328	-0.13%
2024/03/27	1	35.50	21	35.05	36.00	-20	9,118	-0.22%
2024/03/25	2	34.73	0	0.00	34.85	2	8,951	0.02%
2024/03/22	4	34.93	133.7	35.29	35.10	-129.7	8,983	-1.44%	大賣/鉅額交易
2024/03/21	0	0.00	27.1	34.83	35.30	-27.1	8,976	-0.30%
2024/03/20	0.2	34.10	11	34.11	33.90	-10.8	8,644	-0.12%
2024/03/19	1	33.30	28	33.63	33.45	-27	8,445	-0.32%
2024/03/18	132	33.80	7	33.63	33.80	125	8,308	1.50%	大買/鉅額交易
2024/03/15	1	32.50	23.1	32.82	33.05	-22.1	8,052	-0.27%
2024/03/14	0	0.00	5.4	32.80	33.20	-5.4	7,435	-0.07%
2024/03/13	6	31.99	9	32.17	32.20	-3	7,119	-0.04%
2024/03/12	1	31.50	12.5	31.68	31.95	-11.5	6,891	-0.17%
2024/03/11	12	31.10	9	31.01	31.15	3	6,621	0.05%
2024/03/06	6	30.35	22	30.40	30.30	-16	6,391	-0.25%
2024/03/05	2	30.58	3	30.68	30.60	-1	6,451	-0.02%
2024/03/04	0	0.00	3	30.52	30.65	-3	6,346	-0.05%
2024/03/01	14	30.50	5	30.57	30.60	9	6,357	0.14%
2024/02/29	16.1	30.40	0	0.00	30.50	16.1	6,296	0.25%
2024/02/27	5	30.18	0	0.00	30.00	5	6,155	0.08%
2024/02/26	6	30.08	0	0.00	30.10	6	6,106	0.10%
2024/02/23	6	30.22	0	0.00	30.05	6	6,074	0.10%
2024/02/22	9	30.26	0	0.00	30.15	9	6,115	0.15%
2024/02/21	4	30.38	0.1	30.50	30.20	3.9	6,090	0.06%
2024/02/20	1	30.25	0	0.00	30.20	1	6,106	0.02%
2024/02/19	10	30.36	2	30.25	30.35	8	6,135	0.13%
2024/02/16	1	30.45	1.8	30.57	30.45	-0.8	6,273	-0.01%
2024/02/15	3.1	30.50	0	0.00	30.50	3.1	6,231	0.05%
2024/02/05	1	31.15	1.4	31.33	31.15	-0.4	6,154	-0.01%
2024/02/01	0	0.00	0	31.70	31.65	0	6,088	0.00%
2024/01/31	0	0.00	1	31.70	31.60	-1	6,084	-0.02%
2024/01/29	2	31.20	1	31.35	31.35	1	5,976	0.02%
2024/01/24	0	0.00	4.2	30.88	31.00	-4.2	6,000	-0.07%
2024/01/23	0	0.00	0.1	30.45	30.55	-0.1	5,948	0.00%
2024/01/19	1	29.95	0	0.00	30.30	1	5,929	0.02%
2024/01/18	1	30.00	0	0.00	30.00	1	5,974	0.02%
2024/01/17	5.1	30.33	0	0.00	30.20	5.1	5,931	0.09%
2024/01/16	10	30.63	0	0.00	30.60	10	5,789	0.17%
2024/01/10	1	30.90	1	30.90	30.95	0	5,893	0.00%
2024/01/09	1	31.20	1	31.15	31.20	0	5,893	0.00%
2024/01/05	0	0.00	1	30.95	30.90	-1	5,938	-0.02%
2024/01/03	0	0.00	1	31.20	31.05	-1	6,099	-0.02%
2023/12/28	5	30.95	6	31.07	31.10	-1	6,088	-0.02%
2023/12/27	5	30.92	0	0.00	31.00	5	6,115	0.08%
2023/12/26	1	30.90	0	0.00	30.85	1	6,081	0.02%
2023/12/25	1	30.91	0	0.00	30.95	1	6,192	0.02%
2023/12/22	0	0.00	1	31.80	31.45	-1	6,208	-0.02%
2023/12/21	1	31.70	5	31.82	31.75	-4	6,136	-0.07%
2023/12/20	0	0.00	1	31.90	31.85	-1	6,134	-0.02%
2023/12/19	5	31.91	23.1	31.99	31.90	-18.1	5,963	-0.30%
2023/12/18	17	31.60	17	31.70	31.65	0	5,862	0.00%
2023/12/15	1	30.95	0	0.00	30.90	1	5,697	0.02%
2023/12/14	0	0.00	12	31.10	31.15	-12	5,619	-0.21%
2023/12/13	3	30.77	0	0.00	30.80	3	5,565	0.05%
2023/12/12	5	30.94	0	0.00	31.00	5	5,676	0.09%
2023/12/11	1	31.05	0.1	31.15	31.20	0.9	5,667	0.02%
2023/12/08	0	0.00	1	31.00	31.10	-1	5,675	-0.02%
2023/12/07	1	31.05	0	0.00	30.95	1	5,673	0.02%
2023/12/06	0	0.00	2	31.10	31.05	-2	5,668	-0.04%
2023/12/05	1	30.90	0	0.00	31.10	1	5,662	0.02%
2023/12/04	0	0.00	2	31.08	31.05	-2	5,650	-0.04%
2023/11/30	1	30.95	2	31.00	30.90	-1	5,649	-0.02%
2023/11/29	0	0.00	3.1	30.95	30.90	-3.1	5,519	-0.06%
2023/11/28	0	0.00	0	30.95	31.00	0	5,545	0.00%
2023/11/24	1	30.55	3	30.55	30.60	-2	5,574	-0.04%
2023/11/22	0	0.00	1	30.40	30.40	-1	5,529	-0.02%
2023/11/17	0	0.00	1	30.70	30.80	-1	5,362	-0.02%
2023/11/16	0	0.00	2	30.78	30.70	-2	5,286	-0.04%
2023/11/15	1	30.30	16	30.26	30.20	-15	5,188	-0.29%
2023/11/14	0	29.20	0	0.00	29.05	0	4,998	0.00%
2023/11/13	4	29.01	0	0.00	29.10	4	4,997	0.08%
2023/11/10	0	29.65	0	0.00	29.45	0	4,977	0.00%
2023/11/09	0	0.00	0.2	29.80	29.60	-0.2	5,003	0.00%
2023/11/08	0	0.00	1	29.65	29.70	-1	5,016	-0.02%
2023/11/06	8	29.70	0	0.00	29.55	8	5,004	0.16%
2023/11/03	2	29.35	73	29.45	29.60	-71	4,985	-1.42%
2023/10/31	22	28.90	0	0.00	28.85	22	4,898	0.45%
2023/10/30	1	29.00	0	0.00	28.95	1	4,910	0.02%
2023/10/26	30	29.40	0	0.00	29.35	30	4,896	0.61%
2023/10/25	20.1	29.40	0	0.00	29.25	20.1	4,828	0.42%
2023/10/24	3	29.15	1	29.25	29.25	2	4,822	0.04%
2023/10/20	2	29.20	0	0.00	29.15	2	4,873	0.04%
2023/10/18	0	0.00	3	29.12	29.25	-3	4,978	-0.06%
2023/10/13	3	28.88	0	0.00	28.75	3	5,137	0.06%
2023/10/12	1	28.75	0	0.00	29.05	1	5,054	0.02%
2023/10/11	1.1	29.16	4	29.29	29.25	-2.9	5,003	-0.06%
2023/10/06	4.2	28.96	1	28.90	29.05	3.2	4,916	0.07%
2023/10/05	0	0.00	0.2	28.80	28.55	-0.2	4,977	0.00%
2023/10/04	2.1	28.53	0.1	28.65	28.55	2	4,994	0.04%
2023/10/03	1.1	28.90	0	0.00	28.75	1.1	5,005	0.02%
2023/10/02	1	28.95	1	28.90	28.95	0	4,987	0.00%
2023/09/28	18	28.73	0	0.00	28.65	18	5,142	0.35%
2023/09/27	10	28.98	0	0.00	28.90	10	5,025	0.20%
2023/09/26	1	29.50	2	29.80	29.40	-1	4,946	-0.02%
2023/09/25	0.5	29.35	7	29.66	29.75	-6.5	4,878	-0.13%
2023/09/21	8	28.90	0	0.00	28.80	8	4,833	0.17%
2023/09/20	1	29.10	0	0.00	29.05	1	4,746	0.02%
2023/09/18	10	29.30	0	0.00	29.20	10	4,714	0.21%
2023/09/15	1.3	29.33	3	29.57	29.60	-1.7	4,713	-0.04%
2023/09/13	1	29.10	0	0.00	29.10	1	4,628	0.02%
2023/09/12	2	29.25	0	0.00	29.20	2	4,716	0.04%
2023/09/11	5	29.06	1	29.05	29.00	4	4,737	0.09%
2023/09/08	3	28.70	0	0.00	28.90	3	4,753	0.06%
2023/09/07	2.1	28.83	0	0.00	28.80	2.1	4,769	0.04%
2023/09/06	5	28.95	1	29.00	28.90	4	4,720	0.08%
2023/09/05	1	29.20	0	0.00	29.00	1	4,699	0.02%
2023/09/04	1	29.35	1	29.40	29.25	0	4,691	0.00%
2023/09/01	2	29.33	0	0.00	29.40	2	4,705	0.04%
2023/08/31	2	28.98	1	28.90	28.60	1	4,675	0.02%
2023/08/30	1	29.15	0	0.00	29.20	1	4,574	0.02%
2023/08/29	1	29.00	0	0.00	28.90	1	4,583	0.02%
2023/08/28	1	28.75	0	0.00	28.70	1	4,597	0.02%
2023/08/25	1.1	28.90	0	0.00	28.70	1.1	4,849	0.02%
2023/08/24	1.1	28.95	0	0.00	28.80	1.1	4,836	0.02%
2023/08/23	7.1	29.00	0	0.00	28.95	7.1	4,822	0.15%
2023/08/22	0	29.20	0	0.00	29.15	0	4,786	0.00%
2023/08/21	7.2	29.07	2	29.10	29.05	5.2	4,820	0.11%
2023/08/18	2.2	29.60	0	0.00	29.35	2.2	4,803	0.05%
2023/08/16	0.1	30.27	0	0.00	30.00	0.1	4,852	0.00%
2023/08/15	0.2	30.55	0	0.00	30.45	0.2	4,855	0.00%
2023/08/14	1	30.50	0	0.00	30.50	1	4,884	0.02%
2023/08/11	0.1	30.85	0	0.00	30.95	0.1	4,923	0.00%
2023/08/10	0.1	30.87	0	0.00	30.85	0.1	4,938	0.00%
2023/08/09	0	0.00	3	30.95	31.00	-3	4,943	-0.06%
2023/08/08	1	30.75	0	0.00	30.70	1	4,952	0.02%
2023/08/04	1	30.65	0	0.00	30.95	1	4,991	0.02%
2023/08/02	0.1	31.20	0	0.00	30.70	0.1	5,022	0.00%
2023/07/31	7	31.25	1	31.25	31.25	6	4,979	0.12%
2023/07/28	1	31.15	2	31.15	31.10	-1	4,990	-0.02%
2023/07/27	0	0.00	0	31.25	31.25	0	5,013	0.00%
2023/07/25	0.1	31.10	0	0.00	31.10	0.1	5,084	0.00%
2023/07/24	0	0.00	1	31.05	31.00	-1	5,205	-0.02%
2023/07/21	3	30.95	3	30.70	30.80	0	5,234	0.00%
2023/07/20	0	0.00	1	31.05	30.85	-1	5,274	-0.02%
2023/07/19	5.1	30.83	0	0.00	30.60	5.1	5,304	0.10%
2023/07/18	1	30.30	0	0.00	30.55	1	5,260	0.02%
2023/07/17	3	30.30	0	0.00	30.25	3	5,202	0.06%
2023/07/14	0	30.05	3	30.27	30.15	-3	5,281	-0.06%
2023/07/13	5	29.89	8	29.90	29.80	-3	5,279	-0.06%
2023/07/12	8.3	29.97	0	0.00	29.85	8.3	5,285	0.16%
2023/07/11	9	31.04	0	0.00	31.10	9	5,243	0.17%
2023/07/10	0	31.05	3	31.02	30.85	-3	5,269	-0.06%
2023/07/07	0	0.00	1	31.05	30.95	-1	5,304	-0.02%
2023/07/06	7	31.05	0	0.00	30.80	7	5,373	0.13%
2023/07/05	5	31.52	0	0.00	31.40	5	5,212	0.10%
2023/07/04	3	31.55	0	0.00	31.45	3	5,174	0.06%
2023/07/03	0.2	31.70	0	0.00	31.65	0.2	5,231	0.00%
2023/06/29	11.2	31.75	1	31.70	31.70	10.2	5,223	0.20%
2023/06/27	1.4	31.85	0	0.00	31.70	1.4	5,282	0.03%
2023/06/21	0.7	31.84	0	0.00	31.80	0.7	5,388	0.01%
2023/06/20	3	31.75	0	0.00	31.75	3	5,460	0.05%
2023/06/19	0	0.00	20	32.00	31.80	-20	5,477	-0.37%
2023/06/16	0.1	32.10	0	0.00	32.15	0.1	5,484	0.00%
2023/06/15	0.1	32.10	1	32.00	32.00	-0.9	5,422	-0.02%
2023/06/14	2	32.08	0	0.00	32.10	2	5,756	0.03%
2023/06/13	0	0.00	0.1	32.25	32.15	-0.1	5,792	0.00%
2023/06/12	0.2	32.20	1	32.10	32.15	-0.8	5,923	-0.01%
2023/06/09	0.1	32.20	0	0.00	32.15	0.1	5,986	0.00%
2023/06/08	1	32.20	0	0.00	32.25	1	6,017	0.02%
2023/05/30	0	0.00	5	32.20	32.15	-5	5,924	-0.08%
2023/05/26	1	32.20	0	0.00	32.10	1	6,052	0.02%
2023/05/23	1	32.55	1	32.40	32.30	0	6,206	0.00%
2023/05/22	0	0.00	2	32.53	32.65	-2	6,179	-0.03%
2023/05/19	0	0.00	1	31.95	32.00	-1	6,096	-0.02%
2023/05/18	0	0.00	1	31.70	31.85	-1	6,235	-0.02%
2023/05/15	1	31.30	0	0.00	31.40	1	6,419	0.02%
2023/05/12	0	0.00	2	31.65	31.70	-2	6,427	-0.03%
2023/05/10	0	31.60	0	0.00	31.35	0	6,478	0.00%
2023/05/09	1	31.60	0	0.00	31.60	1	6,528	0.02%
2023/05/08	1	31.95	0	0.00	32.00	1	6,505	0.02%
2023/05/05	1	31.95	0	0.00	31.85	1	6,598	0.02%
2023/05/04	0	0.00	2	31.90	31.85	-2	6,720	-0.03%
2023/05/03	0	31.55	0	0.00	31.50	0	6,831	0.00%
2023/05/02	2	31.40	1	31.45	31.55	1	7,035	0.01%
2023/04/28	1	31.70	2	32.05	31.75	-1	7,246	-0.01%
2023/04/27	0	0.00	30	32.18	31.90	-30	7,269	-0.41%
2023/04/26	0.2	31.70	0	0.00	31.90	0.2	7,142	0.00%
2023/04/24	0	0.00	2	31.90	31.75	-2	7,035	-0.03%
2023/04/21	1	31.40	0	0.00	31.40	1	6,965	0.01%
2023/04/20	1	31.30	0	0.00	31.10	1	6,905	0.01%
2023/04/19	5	31.55	0	0.00	31.65	5	6,911	0.07%
2023/04/18	2	32.00	1	31.85	31.85	1	6,862	0.01%
2023/04/17	2	31.90	0	0.00	31.80	2	6,870	0.03%
2023/04/13	2	31.85	0	0.00	31.90	2	6,964	0.03%
2023/04/12	2	32.05	4	32.01	32.15	-2	7,040	-0.03%
2023/04/10	0	31.25	1	31.20	31.25	-1	6,968	-0.01%
2023/04/06	1.5	30.83	0	0.00	30.80	1.5	7,041	0.02%
2023/03/31	3	31.40	0	0.00	31.20	3	7,045	0.04%
2023/03/30	0	0.00	2	31.30	31.40	-2	7,202	-0.03%
2023/03/29	1	31.25	21	31.10	31.25	-20	7,308	-0.27%
2023/03/28	2	30.95	0	0.00	30.80	2	7,399	0.03%
2023/03/24	1	30.70	0	0.00	30.70	1	7,596	0.01%
2023/03/23	21	30.84	0	0.00	30.85	21	7,590	0.28%
2023/03/21	1	31.05	0	0.00	30.95	1	7,691	0.01%
2023/03/20	0	0.00	2	31.10	31.15	-2	7,700	-0.03%
2023/03/17	14	31.11	2	30.88	30.90	12	7,780	0.15%
2023/03/15	1	32.15	3	32.13	32.10	-2	7,697	-0.03%
2023/03/14	12	32.51	0	0.00	32.40	12	7,617	0.16%
2023/03/10	1	33.26	0	0.00	33.20	1	7,638	0.01%
2023/03/08	0	0.00	5	33.90	34.05	-5	7,851	-0.06%
2023/03/03	0	0.00	10	33.90	33.95	-10	8,029	-0.12%
2023/02/21	0	0.00	3	33.60	33.60	-3	8,485	-0.04%
2023/02/17	1	34.25	0	0.00	34.30	1	9,622	0.01%
2023/02/16	2	34.60	1	34.50	34.65	1	10,137	0.01%
2023/02/15	1	34.06	0	0.00	34.15	1	10,058	0.01%
2023/02/14	0	0.00	5	34.34	34.45	-5	9,966	-0.05%
2023/02/10	0	0.00	3	33.28	33.20	-3	9,839	-0.03%
2023/02/08	0	0.00	1	33.50	33.65	-1	9,816	-0.01%
2023/02/07	0	0.00	1	33.25	33.30	-1	9,814	-0.01%
2023/02/06	1	33.60	0	0.00	33.60	1	9,740	0.01%
2023/02/02	1	33.60	4	33.59	33.60	-3	9,742	-0.03%
2023/02/01	1	34.15	0	0.00	33.85	1	9,620	0.01%
2023/01/31	2	34.60	1	34.60	34.30	1	9,490	0.01%
2023/01/30	0	0.00	2	34.80	34.25	-2	9,289	-0.02%
2023/01/17	0	0.00	1	34.25	34.30	-1	9,088	-0.01%
2023/01/16	2	33.86	3	34.12	33.90	-1	9,036	-0.01%
2023/01/12	0	0.00	41	33.95	33.95	-41	9,281	-0.44%
2023/01/11	0	0.00	36	34.04	33.85	-36	9,243	-0.39%
2023/01/10	0	0.00	0.5	34.10	34.25	-0.5	9,240	-0.01%
2023/01/09	0	0.00	11	33.95	34.10	-11	9,203	-0.12%
2023/01/06	1	33.65	12	33.85	33.65	-11	9,169	-0.12%
2023/01/04	1	34.10	7	34.10	33.95	-6	9,191	-0.07%
2023/01/03	1	33.50	0	0.00	33.50	1	9,182	0.01%
2022/12/30	0	0.00	10	34.11	34.20	-10	9,130	-0.11%
2022/12/29	10	33.85	6	33.60	33.90	4	9,007	0.04%
2022/12/28	1	33.80	11	33.84	33.80	-10	8,966	-0.11%
2022/12/27	46	34.01	2	34.13	33.90	44	8,975	0.49%
2022/12/26	8	33.68	3	34.10	33.70	5	8,991	0.06%
2022/12/23	17	33.93	1	34.05	34.05	16	9,116	0.18%
2022/12/22	0	0.00	1.5	34.10	33.90	-1.5	9,247	-0.02%
2022/12/21	0	0.00	1	33.30	33.40	-1	9,109	-0.01%
2022/12/20	0	0.00	2	33.30	32.90	-2	9,028	-0.02%
2022/12/19	0	0.00	1	33.30	33.30	-1	8,954	-0.01%
2022/12/15	2	32.93	5	33.21	33.30	-3	8,812	-0.03%
2022/12/14	0	0.00	3	33.10	33.00	-3	8,796	-0.03%
2022/12/09	2.5	32.98	0	0.00	33.05	2.5	8,702	0.03%
2022/12/08	24	33.21	10	33.23	33.40	14	8,639	0.16%
2022/12/07	2	32.58	11	32.55	32.40	-9	8,457	-0.11%
2022/12/06	1	32.70	0	0.00	32.30	1	8,525	0.01%
2022/12/05	4	32.75	2	32.83	32.55	2	8,548	0.02%
2022/12/01	1	32.50	10	32.56	32.60	-9	8,585	-0.10%
2022/11/29	2	31.58	7	32.14	32.30	-5	8,323	-0.06%
2022/11/25	2	31.80	73	31.70	31.70	-71	8,255	-0.86%
2022/11/24	9	31.72	18	31.95	31.60	-9	8,281	-0.11%
2022/11/23	1	32.40	34	32.33	32.45	-33	8,145	-0.41%
2022/11/22	1	32.30	7	32.33	32.35	-6	8,128	-0.07%
2022/11/21	4	32.14	16	32.05	32.20	-12	8,075	-0.15%
2022/11/18	69	32.20	1	32.45	32.35	68	8,015	0.85%
2022/11/17	2	32.35	11	32.32	32.35	-9	7,835	-0.11%
2022/11/16	22	32.16	32	32.32	32.20	-10	7,714	-0.13%
2022/11/15	59	32.04	26.4	32.13	32.85	32.6	7,443	0.44%
2022/11/14	32	30.39	12	31.09	31.75	20	6,511	0.31%
2022/11/11	0	0.00	9	28.98	28.90	-9	6,012	-0.15%
2022/11/09	0	0.00	1	28.80	28.70	-1	6,081	-0.02%
2022/11/07	0	0.00	5	28.34	28.45	-5	6,299	-0.08%
2022/11/03	1	27.80	0	0.00	27.75	1	6,373	0.02%
2022/11/02	0	0.00	1	28.20	28.20	-1	6,352	-0.02%
2022/11/01	0	0.00	6	28.03	28.05	-6	6,367	-0.09%
2022/10/31	3	27.43	9	27.45	27.25	-6	6,337	-0.09%
2022/10/24	1	27.80	1	28.15	27.90	0	6,559	0.00%
2022/10/21	2	27.65	0	0.00	27.60	2	6,571	0.03%
2022/10/20	1	27.10	2	28.03	28.10	-1	6,577	-0.02%
2022/10/19	1	27.85	0	0.00	27.95	1	6,374	0.02%
2022/10/18	0	0.00	2	27.90	28.05	-2	6,454	-0.03%
2022/10/17	1	27.20	0	0.00	27.70	1	6,913	0.01%
2022/10/12	0	0.00	1	28.00	27.85	-1	8,092	-0.01%
2022/10/11	7	27.27	0	0.00	27.20	7	8,176	0.09%
2022/10/07	2	27.78	0	0.00	27.75	2	8,142	0.02%
2022/10/06	4	27.93	1	28.00	27.90	3	8,139	0.04%
2022/10/05	0	0.00	10	28.15	28.10	-10	8,150	-0.12%
2022/10/04	1	28.20	1	28.25	28.15	0	8,150	0.00%
2022/10/03	14	27.87	10	27.65	27.75	4	8,291	0.05%
2022/09/30	19.1	28.51	3	28.50	28.50	16.1	8,389	0.19%
2022/09/29	0	0.00	10	28.92	29.60	-10	8,415	-0.12%
2022/09/28	5.1	28.06	0	0.00	28.05	5.1	8,293	0.06%
2022/09/27	1	28.45	0	0.00	28.75	1	8,307	0.01%
2022/09/26	9.1	28.37	0	0.00	28.30	9.1	8,345	0.11%
2022/09/23	0	0.00	0.1	29.21	29.05	-0.1	8,419	0.00%
2022/09/22	11	29.25	1	29.10	29.10	10	8,454	0.12%
2022/09/21	1	30.00	0	0.00	30.05	1	8,428	0.01%
2022/09/20	5	30.30	1	30.45	30.50	4	8,373	0.05%
2022/09/19	3	29.55	5	29.55	29.65	-2	8,327	-0.02%
2022/09/16	0	0.00	1	30.10	30.10	-1	8,368	-0.01%
2022/09/15	0	30.15	1	30.25	30.20	-1	8,302	-0.01%
2022/09/14	3	30.28	1	29.85	30.20	2	8,269	0.02%
2022/09/13	0	0.00	30	30.22	30.35	-30	8,232	-0.36%
2022/09/12	1	29.80	2	29.55	29.85	-1	8,082	-0.01%
2022/09/08	20	28.98	5	29.02	29.10	15	8,127	0.18%
2022/09/07	4.1	27.78	2	27.75	27.75	2.1	8,038	0.03%
2022/09/06	3	28.03	0	0.00	28.20	3	8,023	0.04%
2022/09/02	11	28.65	0	0.00	28.55	11	8,033	0.14%
2022/09/01	1	28.55	5	28.85	29.05	-4	8,016	-0.05%
2022/08/31	3	28.78	0	0.00	29.00	3	7,968	0.04%
2022/08/30	0	0.00	0.1	28.75	28.80	-0.1	8,062	0.00%
2022/08/29	6	28.60	0.1	28.60	28.55	5.9	8,047	0.07%
2022/08/25	1	29.05	3	29.10	29.20	-2	8,083	-0.02%
2022/08/23	0	0.00	0.1	28.80	28.95	-0.1	8,513	0.00%
2022/08/22	0	0.00	1.1	28.95	28.90	-1.1	8,550	-0.01%
2022/08/18	0	0.00	0.2	29.10	29.20	-0.2	8,529	0.00%
2022/08/17	0	0.00	6	29.08	29.10	-6	8,494	-0.07%
2022/08/16	4	28.88	0	0.00	28.75	4	8,460	0.05%
2022/08/15	12	29.15	7	29.11	29.10	5	8,378	0.06%
2022/08/10	0.1	27.75	2	27.53	27.60	-1.9	8,134	-0.02%
2022/08/09	2	27.25	1	27.40	27.50	1	8,160	0.01%
2022/08/08	0	0.00	1	27.15	27.30	-1	8,264	-0.01%
2022/08/05	2	26.70	2	26.95	26.95	0	8,380	0.00%
2022/08/04	0	26.35	0	0.00	26.30	0	8,421	0.00%
2022/08/03	2	26.50	0	0.00	26.50	2	8,464	0.02%
2022/08/01	0.4	27.10	1	27.10	27.05	-0.6	8,445	-0.01%
2022/07/29	10	26.89	18	26.64	26.80	-8	8,488	-0.09%
2022/07/28	0	0.00	15	27.40	27.35	-15	8,409	-0.18%
2022/07/27	16	27.51	16	27.39	27.55	0	8,366	0.00%
2022/07/26	3	27.90	5	27.80	27.85	-2	8,303	-0.02%
2022/07/25	6	27.60	1	27.45	27.60	5	8,244	0.06%
2022/07/22	40	26.92	3.5	27.24	27.50	36.5	8,195	0.45%
2022/07/21	35.3	26.13	25	25.92	26.55	10.3	7,790	0.13%
2022/07/20	8	28.03	18	27.78	27.70	-10	7,145	-0.14%
2022/07/19	2	27.58	9	27.78	27.95	-7	7,110	-0.10%
2022/07/15	4	27.34	11	27.25	27.20	-7	7,370	-0.09%
2022/07/14	1.2	27.55	0	0.00	27.55	1.2	7,456	0.02%
2022/07/13	1.2	27.55	0	0.00	27.50	1.2	7,467	0.02%
2022/07/11	15	27.65	0	0.00	27.55	15	7,355	0.20%
2022/07/08	2	28.70	0	0.00	28.70	2	7,164	0.03%
2022/07/07	36	28.81	37	28.73	28.65	-1	7,026	-0.01%
2022/07/06	5	28.64	0	0.00	28.55	5	6,867	0.07%
2022/07/05	1	29.05	2	29.10	28.95	-1	6,795	-0.01%
2022/07/04	3	28.73	0	0.00	28.65	3	6,706	0.04%
2022/07/01	12	29.14	0	0.00	28.70	12	6,695	0.18%
2022/06/30	7	29.64	0	0.00	29.50	7	6,610	0.11%
2022/06/29	13	30.24	0	0.00	30.00	13	6,546	0.20%
2022/06/28	0	0.00	2	30.60	30.65	-2	6,504	-0.03%
2022/06/24	0	0.00	1.1	30.96	30.80	-1.1	6,506	-0.02%
2022/06/23	4	30.75	2	30.50	30.50	2	6,504	0.03%
2022/06/22	0	0.00	6	30.67	30.70	-6	6,498	-0.09%
2022/06/20	8	30.37	0	0.00	30.15	8	6,511	0.12%
2022/06/16	2	30.60	0	0.00	30.50	2	6,450	0.03%
2022/06/15	0	30.95	4	30.95	30.75	-4	6,505	-0.06%
2022/06/14	3	30.75	0	0.00	30.70	3	6,609	0.05%
2022/06/08	4	31.74	5.1	31.90	31.90	-1.1	6,718	-0.02%
2022/06/07	3	31.20	4	31.39	31.45	-1	6,607	-0.02%
2022/06/06	0	0.00	17	31.01	31.40	-17	6,581	-0.26%
2022/06/02	0	0.00	2	31.20	31.10	-2	6,702	-0.03%
2022/06/01	16	31.25	1	31.15	31.25	15	6,852	0.22%
2022/05/31	0	0.00	5	30.54	31.30	-5	6,787	-0.07%
2022/05/27	0	0.00	5	29.77	29.75	-5	6,405	-0.08%
2022/05/26	0.1	29.30	0	0.00	29.25	0.1	6,414	0.00%
2022/05/25	0	0.00	0.1	29.25	29.30	-0.1	6,557	0.00%
2022/05/24	4	29.09	0	0.00	29.00	4	6,666	0.06%
2022/05/23	3	29.30	0	0.00	29.30	3	6,652	0.05%
2022/05/20	0	0.00	1	29.45	29.30	-1	6,682	-0.01%
2022/05/19	1	29.15	0	0.00	29.10	1	6,695	0.01%
2022/05/18	0	0.00	1	29.85	29.90	-1	6,687	-0.01%
2022/05/16	0	29.25	0	0.00	29.60	0	6,825	0.00%
2022/05/12	1	29.60	2	29.50	29.00	-1	6,675	-0.01%
2022/05/11	11	29.52	3	29.57	29.50	8	6,638	0.12%
2022/05/10	1	29.65	21	30.09	30.05	-20	6,568	-0.30%
2022/05/09	2.3	30.19	0	0.00	30.00	2.3	6,549	0.04%
2022/05/06	1	30.80	2	30.80	30.85	-1	6,517	-0.02%
2022/05/05	1	31.45	5	31.48	31.55	-4	6,481	-0.06%
2022/05/04	0	0.00	1	31.35	31.15	-1	6,411	-0.02%
2022/05/03	0	0.00	1	31.00	31.15	-1	6,489	-0.02%
2022/04/28	5.1	30.89	3	30.90	31.05	2.1	6,547	0.03%
2022/04/27	3	31.15	0	0.00	31.05	3	6,549	0.05%
2022/04/26	10.3	31.71	1	32.00	31.90	9.3	6,488	0.14%
2022/04/25	4	31.44	2	31.55	31.30	2	6,284	0.03%
2022/04/22	5	32.21	3	32.37	32.60	2	6,055	0.03%
2022/04/21	15	32.34	6	32.33	32.40	9	5,908	0.15%
2022/04/20	0	0.00	2	31.30	31.65	-2	5,624	-0.04%
2022/04/19	0	0.00	0.1	30.80	30.50	-0.1	5,509	0.00%
2022/04/18	1	30.65	5	30.80	30.65	-4	5,544	-0.07%
2022/04/15	0	31.50	0	0.00	30.95	0	5,598	0.00%
2022/04/11	0	31.58	0	0.00	31.10	0	5,680	0.00%
2022/04/08	0.1	31.28	0	0.00	31.40	0.1	5,690	0.00%
2022/04/07	4	31.49	1	31.20	31.05	3	5,707	0.05%
2022/04/06	2	31.80	0	0.00	31.90	2	5,645	0.04%
2022/03/31	2	31.60	0	0.00	31.55	2	5,583	0.04%
2022/03/30	10	31.52	13	31.60	31.50	-3	5,546	-0.05%
2022/03/29	5	31.25	0	0.00	31.30	5	5,470	0.09%
2022/03/28	3.4	30.90	0	0.00	31.00	3.4	5,471	0.06%
2022/03/25	1	31.20	0	0.00	31.35	1	5,418	0.02%
2022/03/24	1	31.40	0	0.00	31.45	1	5,436	0.02%
2022/03/23	1	31.60	3	31.45	31.55	-2	5,467	-0.04%
2022/03/22	0	0.00	2	31.45	31.50	-2	5,453	-0.04%
2022/03/21	3	31.47	2	31.55	31.35	1	5,454	0.02%
2022/03/18	0	31.15	0	0.00	30.95	0	5,400	0.00%
2022/03/17	0	0.00	6	31.16	31.20	-6	5,442	-0.11%
2022/03/16	2	29.90	1	30.15	30.25	1	5,364	0.02%
2022/03/15	3.1	29.96	0	0.00	29.95	3.1	5,320	0.06%
2022/03/14	1	30.10	0	0.00	30.20	1	5,336	0.02%
2022/03/09	1	30.10	0	0.00	30.05	1	5,312	0.02%
2022/03/08	16.2	29.98	0	0.00	29.85	16.2	5,272	0.31%
2022/03/07	10.1	30.74	0	0.00	30.70	10.1	5,152	0.20%
2022/03/04	9	32.02	0	0.00	32.00	9	5,176	0.17%
2022/03/03	1	32.40	0	0.00	32.35	1	5,196	0.02%
2022/03/02	2	32.30	1	32.30	32.20	1	5,254	0.02%
2022/03/01	0	0.00	3	32.50	32.60	-3	5,214	-0.06%
2022/02/25	3	31.95	2	32.10	32.10	1	5,165	0.02%
2022/02/24	2	32.30	1	32.00	32.10	1	5,081	0.02%
2022/02/23	2	32.90	1	33.10	32.90	1	4,986	0.02%
2022/02/22	0	0.00	20	33.10	32.90	-20	5,014	-0.40%
2022/02/21	7	33.26	0	0.00	33.30	7	5,007	0.14%
2022/02/18	0	0.00	7	33.05	33.10	-7	4,989	-0.14%
2022/02/17	1	32.75	8	33.02	33.35	-7	4,966	-0.14%
2022/02/16	5	32.55	0	0.00	32.60	5	4,832	0.10%
2022/02/15	1	32.40	0.2	32.45	32.35	0.9	4,796	0.02%
2022/02/14	1	32.20	0	0.00	32.15	1	4,748	0.02%
2022/02/11	2	32.90	0	0.00	32.75	2	4,742	0.04%
2022/02/07	5	32.30	0	0.00	32.45	5	4,811	0.10%
2022/01/25	9	32.03	1	31.95	31.95	8	4,872	0.17%
2022/01/24	3	32.55	0	0.00	32.45	3	4,801	0.06%
2022/01/21	1	32.70	0	0.00	32.80	1	4,839	0.02%
2022/01/20	2	33.20	0	0.00	33.20	2	4,784	0.04%
2022/01/18	1.2	32.84	0	0.00	32.75	1.2	4,985	0.02%
2022/01/17	0	32.75	0	0.00	32.65	0	4,966	0.00%
2022/01/14	0	32.65	0	0.00	32.65	0	5,019	0.00%
2022/01/12	6	32.32	0	0.00	32.45	6	5,150	0.12%
2022/01/11	11	32.24	0	0.00	32.20	11	5,137	0.21%
2022/01/10	0	0.00	20	32.30	32.35	-20	5,102	-0.39%
2022/01/06	1	32.80	1	32.80	32.85	0	5,035	0.00%
2022/01/03	1	33.10	10	33.35	32.80	-9	5,158	-0.17%
2021/12/30	0	33.10	0	0.00	33.15	0	5,185	0.00%
2021/12/29	0	33.25	1	33.30	33.25	-1	5,219	-0.02%
2021/12/28	0	0.00	7	33.35	33.45	-7	5,244	-0.13%
2021/12/27	2	33.20	0	0.00	33.15	2	5,277	0.04%
2021/12/24	5	32.85	0	0.00	32.95	5	5,391	0.09%
2021/12/21	5	32.45	0	0.00	32.60	5	5,582	0.09%
2021/12/20	1	32.40	0	0.00	32.35	1	5,614	0.02%
2021/12/17	3	32.53	0	0.00	32.50	3	5,665	0.05%
2021/12/16	2	32.65	0	0.00	32.60	2	5,661	0.04%
2021/12/15	3.1	32.93	0	0.00	32.70	3.1	5,722	0.05%
2021/12/14	2	33.05	0	0.00	32.90	2	5,820	0.03%
2021/12/13	2	33.08	2	33.35	33.00	0	5,812	0.00%
2021/12/10	0	33.80	2	33.90	33.65	-2	5,734	-0.03%
2021/12/08	5	33.85	3	33.78	33.95	2	5,866	0.03%
2021/12/06	1	32.45	0	0.00	33.00	1	5,773	0.02%
2021/12/03	2	32.73	0	0.00	32.70	2	5,831	0.03%
2021/12/01	11	32.42	0	0.00	32.50	11	5,831	0.19%
2021/11/30	25	32.86	1	32.75	32.05	24	5,852	0.41%
2021/11/29	5	32.83	0.1	33.10	32.75	4.9	5,690	0.09%
2021/11/24	1	33.80	4	34.00	34.00	-3	5,811	-0.05%
2021/11/23	1	33.91	0	0.00	33.80	1	5,893	0.02%
2021/11/22	1	34.45	0	0.00	34.35	1	5,990	0.02%
2021/11/19	0	34.70	0	0.00	34.70	0	6,017	0.00%
2021/11/18	0	0.00	32	34.88	34.95	-32	6,019	-0.53%
2021/11/17	10	34.70	0	0.00	34.65	10	6,003	0.17%
2021/11/16	11	34.75	0	0.00	34.85	11	6,028	0.18%
2021/11/15	0	34.70	0	0.00	34.75	0	6,128	0.00%
2021/11/12	0	34.40	0	0.00	34.40	0	6,149	0.00%
2021/11/11	0	0.00	15	34.65	34.50	-15	6,225	-0.24%
2021/11/10	0	0.00	8	34.86	34.75	-8	6,296	-0.13%
2021/11/09	2	34.50	10	34.78	34.90	-8	6,339	-0.13%
2021/11/08	0	34.10	1	34.15	34.20	-1	6,278	-0.02%
2021/11/05	0	33.65	1	33.50	33.75	-1	6,333	-0.02%
2021/11/04	0	34.00	0	0.00	33.85	0	6,327	0.00%
2021/11/01	2	34.40	1	34.30	34.40	1	6,256	0.02%
2021/10/28	1	34.95	0	0.00	34.60	1	6,258	0.02%
2021/10/27	0	0.00	1	35.55	35.10	-1	6,254	-0.02%
2021/10/26	3	34.90	9	34.88	35.00	-6	6,157	-0.10%
2021/10/25	0	0.00	2	33.75	33.65	-2	6,004	-0.03%
2021/10/22	2	33.75	5	33.90	33.70	-3	6,100	-0.05%
2021/10/21	0	0.00	5	33.83	34.00	-5	6,060	-0.08%
2021/10/20	0	0.00	3	33.60	33.55	-3	5,915	-0.05%
2021/10/19	0	0.00	1	33.50	33.30	-1	5,954	-0.02%
2021/10/18	0	0.00	0.5	33.35	33.20	-0.5	6,043	-0.01%
2021/10/15	0	32.80	1	33.25	33.20	-1	6,101	-0.02%
2021/10/14	5	32.60	20	32.63	32.60	-15	6,138	-0.24%
2021/10/13	1	32.40	0	0.00	32.35	1	6,277	0.02%
2021/10/12	5	32.17	0	0.00	32.40	5	6,313	0.08%
2021/10/08	2	33.00	2	33.15	32.90	0	6,333	0.00%
2021/10/06	2	32.85	0	0.00	32.60	2	6,504	0.03%
2021/10/05	3	32.92	0	0.00	32.90	3	6,602	0.05%
2021/10/04	1	33.45	25	33.62	33.15	-24	6,750	-0.36%
2021/10/01	5	33.20	3	33.57	33.05	2	6,872	0.03%
2021/09/30	0	0.00	4	33.50	33.75	-4	6,902	-0.06%
2021/09/29	4	33.29	0	0.00	33.45	4	6,945	0.06%
2021/09/28	4	33.55	3.5	33.79	33.60	0.5	6,978	0.01%
2021/09/27	5	34.10	6	34.10	33.80	-1	7,058	-0.01%
2021/09/23	9	33.61	0	0.00	34.05	9	7,770	0.12%
2021/09/22	1	33.00	0	0.00	33.00	1	7,854	0.01%
2021/09/17	0	0.00	2.5	34.08	34.10	-2.5	7,993	-0.03%
2021/09/15	1	33.70	0	0.00	33.70	1	8,062	0.01%
2021/09/14	3	34.00	0	0.00	33.95	3	8,094	0.04%
2021/09/13	30	33.70	5	34.00	34.05	25	8,094	0.31%
2021/09/08	15	31.93	0	0.00	31.95	15	8,235	0.18%
2021/09/06	1	32.30	2	32.40	32.35	-1	8,323	-0.01%
2021/09/02	10.2	32.45	0	0.00	32.55	10.2	8,444	0.12%
2021/08/31	13	32.31	2	32.75	32.95	11	8,590	0.13%
2021/08/30	5	32.30	0	0.00	32.60	5	8,772	0.06%
2021/08/27	1	31.65	11	32.40	32.35	-10	9,011	-0.11%
2021/08/26	30	32.00	0	0.00	31.95	30	9,168	0.33%
2021/08/25	10	32.76	0	0.00	32.75	10	9,145	0.11%
2021/08/24	1	32.45	0	0.00	32.70	1	9,257	0.01%
2021/08/23	1	32.45	0	0.00	32.50	1	9,611	0.01%
2021/08/20	1	32.50	1	32.70	32.50	0	9,818	0.00%
2021/08/19	2	32.60	2	32.60	32.50	0	10,201	0.00%
2021/08/18	26	33.10	42	32.79	33.30	-16	10,372	-0.15%
2021/08/17	23	33.05	0	0.00	32.70	23	10,588	0.22%
2021/08/16	9	33.82	4	34.39	33.60	5	10,836	0.05%
2021/08/13	3	33.97	0	0.00	33.80	3	10,948	0.03%
2021/08/12	0	0.00	1	34.25	34.60	-1	11,138	-0.01%
2021/08/10	11.3	34.82	2	35.00	34.60	9.3	11,612	0.08%
2021/08/06	0	0.00	2	35.30	35.20	-2	11,905	-0.02%
2021/08/04	0	0.00	2	35.40	35.45	-2	12,405	-0.02%
2021/08/02	0	0.00	1	35.50	35.50	-1	12,561	-0.01%
2021/07/30	0	0.00	2	35.30	35.30	-2	12,576	-0.02%
2021/07/28	2	35.28	5	35.34	35.25	-3	12,667	-0.02%
2021/07/27	9	35.86	0	0.00	35.80	9	12,822	0.07%
2021/07/26	1	35.65	7	35.60	35.65	-6	13,103	-0.05%
2021/07/23	5	35.76	2	35.75	35.80	3	13,342	0.02%
2021/07/22	2	35.98	0	0.00	35.80	2	13,710	0.01%
2021/07/21	3	36.07	35	36.08	35.90	-32	13,726	-0.23%
2021/07/20	2	36.38	12	36.51	36.35	-10	13,723	-0.07%
2021/07/19	8.5	37.00	49.8	36.92	37.05	-41.3	13,748	-0.30%
2021/07/16	0	0.00	20	37.66	37.70	-20	13,846	-0.14%
2021/07/15	4	37.62	37	37.28	37.50	-33	13,853	-0.24%
2021/07/14	2	37.75	0	0.00	37.15	2	13,869	0.01%
2021/07/13	1	38.15	6	38.22	38.15	-5	13,985	-0.04%
2021/07/12	15	38.40	2	39.00	38.60	13	14,026	0.09%
2021/07/09	0	0.00	10	38.49	38.75	-10	14,034	-0.07%
2021/07/08	1	37.95	4	38.41	38.15	-3	14,000	-0.02%
2021/07/07	0	0.00	3	37.75	37.90	-3	14,048	-0.02%
2021/07/06	1	37.70	11	37.73	38.05	-10	13,988	-0.07%
2021/07/05	12	38.06	5	38.01	38.05	7	14,059	0.05%
2021/07/02	4	38.50	2	38.15	38.10	2	13,988	0.01%
2021/07/01	31	39.91	48	39.07	38.55	-17	13,949	-0.12%
2021/06/30	38	39.06	34.5	39.00	39.30	3.5	13,720	0.03%
2021/06/29	2	37.43	0	0.00	37.65	2	13,289	0.02%
2021/06/28	27	38.27	0	0.00	38.15	27	13,265	0.20%
2021/06/25	0	0.00	9	37.80	37.55	-9	13,125	-0.07%
2021/06/24	2	36.95	4	36.98	36.85	-2	13,099	-0.02%
2021/06/23	0.3	36.75	8	36.65	36.70	-7.7	13,266	-0.06%
2021/06/22	2	36.38	2	36.40	36.40	0	13,272	0.00%
2021/06/21	2	35.78	0.7	36.12	35.90	1.3	13,422	0.01%
2021/06/18	1	36.80	4	36.85	36.25	-3	13,354	-0.02%
2021/06/17	5.5	36.36	0	0.00	36.35	5.5	13,270	0.04%
2021/06/16	2	36.40	2	36.10	36.50	0	13,502	0.00%
2021/06/15	1	36.71	0	0.00	36.40	1	13,571	0.01%
2021/06/11	5	36.79	35	37.21	36.90	-30	13,716	-0.22%
2021/06/10	7	37.27	5	37.48	37.35	2	13,723	0.01%
2021/06/09	1	37.65	0	0.00	37.35	1	13,743	0.01%
2021/06/08	22	38.95	3	38.70	38.35	19	13,778	0.14%
2021/06/07	84	38.91	25	38.54	39.00	59	14,019	0.42%
2021/06/04	15	38.34	2	39.05	38.05	13	13,859	0.09%
2021/06/03	33.2	38.18	37	38.27	38.50	-3.8	13,728	-0.03%
2021/06/02	6	37.82	7	37.73	37.85	-1	13,682	-0.01%
2021/06/01	1.2	37.48	20	37.59	37.80	-18.8	13,625	-0.14%
2021/05/31	19.2	37.80	61	37.28	37.65	-41.8	13,578	-0.31%
2021/05/28	16.4	38.17	92	37.97	38.25	-75.6	13,299	-0.57%
2021/05/27	8.4	38.15	83	38.01	38.35	-74.6	13,175	-0.57%
2021/05/26	9	37.44	20	37.70	37.80	-11	12,960	-0.08%
2021/05/25	3	37.27	22	37.21	37.00	-19	12,783	-0.15%
2021/05/24	15	36.74	24	37.08	36.80	-9	12,634	-0.07%
2021/05/21	16	36.13	17	35.97	36.10	-1	12,440	-0.01%
2021/05/20	10	35.59	16	35.56	35.70	-6	12,310	-0.05%
2021/05/19	33	35.26	14	35.14	35.35	19	12,171	0.16%
2021/05/18	11	32.59	9	33.22	34.25	2	11,971	0.02%
2021/05/17	6	31.27	29	32.19	31.65	-23	11,800	-0.19%
2021/05/14	31	31.54	10	31.25	31.50	21	11,559	0.18%
2021/05/13	16	30.78	13	30.81	30.70	3	11,453	0.03%
2021/05/12	31	31.18	26	31.76	30.85	5	11,283	0.04%
2021/05/11	24	34.59	20	34.64	33.65	4	11,051	0.04%
2021/05/10	16	34.88	0	0.00	35.00	16	10,948	0.15%
2021/05/07	1	34.05	5	34.04	34.20	-4	10,994	-0.04%
2021/05/06	7	33.59	6	33.36	33.55	1	11,031	0.01%
2021/05/05	6	33.70	4	33.15	33.45	2	11,029	0.02%
2021/05/04	0	0.00	9	33.71	33.05	-9	11,013	-0.08%
2021/05/03	14	34.82	11	34.34	34.90	3	10,788	0.03%
2021/04/29	25	36.07	1	36.20	35.60	24	10,561	0.23%
2021/04/28	34	37.25	12	37.01	37.50	22	10,340	0.21%
2021/04/27	5	35.90	0	0.00	35.85	5	10,164	0.05%
2021/04/26	5	35.20	0	0.00	35.20	5	10,130	0.05%
2021/04/23	3	34.77	15	34.88	35.00	-12	10,138	-0.12%
2021/04/22	6	35.63	44	34.94	35.00	-38	10,142	-0.37%
2021/04/21	11	36.25	1	36.15	36.25	10	10,063	0.10%
2021/04/20	13	35.77	2	35.55	36.50	11	10,093	0.11%
2021/04/19	12	35.98	8	36.06	36.15	4	10,331	0.04%
2021/04/16	3	35.03	1	35.20	35.40	2	10,404	0.02%
2021/04/15	14	34.78	1	34.85	34.50	13	10,405	0.12%
2021/04/14	2.3	34.36	6	34.30	34.10	-3.7	10,344	-0.04%
2021/04/13	9	34.72	10	34.97	34.25	-1	10,358	-0.01%
2021/04/12	1	34.35	1	34.20	34.35	0	10,205	0.00%
2021/04/09	1	34.15	14	33.82	34.15	-13	10,219	-0.13%
2021/04/08	0	0.00	1	33.50	33.50	-1	10,166	-0.01%
2021/04/07	0	0.00	5	33.50	33.55	-5	10,223	-0.05%
2021/04/06	0	0.00	10	33.71	33.40	-10	10,212	-0.10%
2021/04/01	0	0.00	16	33.13	33.15	-16	10,136	-0.16%
2021/03/31	1	33.10	1	33.00	33.00	0	10,091	0.00%
2021/03/30	3	32.95	5.4	32.88	33.10	-2.4	9,992	-0.02%
2021/03/29	14	33.04	1	32.95	33.10	13	10,029	0.13%
2021/03/26	2	32.55	14.2	32.94	32.95	-12.2	10,034	-0.12%
2021/03/25	5	32.21	16	32.31	32.30	-11	9,869	-0.11%
2021/03/24	13	31.88	0	0.00	31.85	13	9,895	0.13%
2021/03/23	0	0.00	5	32.40	32.35	-5	9,807	-0.05%
2021/03/22	10	32.35	9	32.22	32.30	1	10,024	0.01%
2021/03/19	9	32.37	2	32.78	32.50	7	10,043	0.07%
2021/03/18	12	33.01	2	33.15	33.10	10	9,850	0.10%
2021/03/17	35	32.88	37	32.94	32.95	-2	9,958	-0.02%
2021/03/16	20	32.75	4	32.50	32.75	16	10,270	0.16%
2021/03/15	22	32.28	1	32.20	32.30	21	10,274	0.20%
2021/03/12	5	32.06	55	32.17	32.15	-50	10,378	-0.48%
2021/03/11	23	32.30	18	32.00	32.25	5	10,357	0.05%
2021/03/10	0	0.00	2	31.05	31.00	-2	10,132	-0.02%
2021/03/09	0	0.00	10	30.81	31.10	-10	10,283	-0.10%
2021/03/08	41	30.79	0	0.00	30.50	41	10,323	0.40%
2021/03/05	1	30.50	22	30.50	30.50	-21	10,312	-0.20%
2021/03/04	5	30.36	2	30.60	30.40	3	10,968	0.03%
2021/03/03	43	30.35	5	30.25	30.30	38	11,056	0.34%
2021/03/02	1	30.35	2	30.33	29.80	-1	11,088	-0.01%
2021/02/26	3	30.22	3	30.12	30.20	0	11,149	0.00%
2021/02/25	8	30.69	3	30.67	30.70	5	11,298	0.04%
2021/02/24	5	30.56	1	30.65	30.35	4	11,589	0.03%
2021/02/23	2	30.25	0	0.00	30.30	2	11,911	0.02%
2021/02/22	10	29.80	81	29.68	29.65	-71	12,299	-0.58%
2021/02/19	80	29.15	0	0.00	29.50	80	12,681	0.63%
2021/02/18	1	29.45	0	0.00	29.55	1	13,063	0.01%
2021/02/17	0	0.00	8.3	29.21	29.05	-8.3	13,357	-0.06%
2021/02/05	0	0.00	2	28.70	28.80	-2	13,536	-0.01%
2021/02/03	0	0.00	1	28.95	29.00	-1	14,616	-0.01%
2021/02/01	0	0.00	1	28.50	28.70	-1	15,472	-0.01%
2021/01/29	2	28.35	0	0.00	28.00	2	15,437	0.01%
2021/01/28	0	0.00	21	28.80	28.85	-21	15,340	-0.14%
2021/01/27	2	29.05	0	0.00	28.75	2	15,262	0.01%
2021/01/25	4	28.59	0	0.00	28.70	4	15,197	0.03%
2021/01/22	4	28.46	0.1	28.55	28.50	3.9	15,340	0.03%
2021/01/21	7	28.50	0	0.00	28.45	7	15,323	0.05%
2021/01/20	13	28.33	54	28.42	28.25	-41	15,336	-0.27%
2021/01/19	2	29.20	11	29.20	29.10	-9	15,105	-0.06%
2021/01/18	11	28.95	0	0.00	29.20	11	15,069	0.07%
2021/01/15	0	0.00	4	29.18	29.30	-4	15,015	-0.03%
2021/01/14	4	29.16	2	29.10	29.05	2	15,025	0.01%
2021/01/13	1	29.50	0	0.00	29.50	1	14,944	0.01%
2021/01/12	24	29.15	75	29.19	29.05	-51	14,870	-0.34%
2021/01/11	14	30.13	6	30.40	30.20	8	14,524	0.06%
2021/01/08	0	0.00	5	30.50	31.00	-5	14,350	-0.03%
2021/01/07	1	30.40	2	30.85	30.85	-1	14,180	-0.01%
2021/01/06	20	30.75	35	30.79	30.75	-15	14,119	-0.11%
2021/01/05	12	31.48	0	0.00	31.30	12	13,963	0.09%
2021/01/04	0	0.00	3	31.37	31.45	-3	14,069	-0.02%
2020/12/31	0	0.00	1	31.55	31.40	-1	14,003	-0.01%
2020/12/30	0.3	31.35	7	31.27	31.40	-6.7	13,899	-0.05%
2020/12/29	0	0.00	8	31.14	31.05	-8	13,864	-0.06%
2020/12/28	2	30.78	15	30.83	30.90	-13	13,862	-0.09%
2020/12/25	0	0.00	1	30.70	30.75	-1	13,877	-0.01%
2020/12/24	2	30.75	12	30.80	30.55	-10	13,863	-0.07%
2020/12/23	16	30.66	8	30.54	30.55	8	13,884	0.06%
2020/12/22	2	31.30	15	30.69	30.65	-13	13,894	-0.09%
2020/12/21	5	31.11	3	31.08	31.30	2	13,931	0.01%
2020/12/18	11	31.15	5	31.24	30.95	6	13,927	0.04%
2020/12/17	28	31.44	32	31.25	31.25	-4	13,906	-0.03%
2020/12/16	1.1	31.32	48	31.63	31.55	-46.9	13,827	-0.34%
2020/12/15	5	30.95	20	31.26	31.15	-15	13,600	-0.11%
2020/12/14	7.1	30.96	2	31.00	30.95	5.1	13,489	0.04%
2020/12/11	10	31.11	1	31.30	31.30	9	13,480	0.07%
2020/12/10	22	32.11	108	31.97	31.95	-86	13,240	-0.65%	大賣/
2020/12/09	6	31.27	21	31.36	31.35	-15	12,738	-0.12%
2020/12/08	2	31.43	41	31.42	31.35	-39	12,666	-0.31%
2020/12/07	10	30.94	3	30.97	31.10	7	12,545	0.06%
2020/12/04	10	31.22	15	31.28	31.25	-5	12,476	-0.04%
2020/12/03	5	31.21	36	31.45	31.45	-31	12,348	-0.25%
2020/12/02	20	31.00	20.2	31.11	31.00	-0.2	12,121	0.00%
2020/12/01	2	30.95	60	30.90	31.00	-58	12,023	-0.48%
2020/11/30	137	31.24	54	31.39	31.25	83	11,925	0.70%	大買/
2020/11/27	19	30.70	12	30.72	30.80	7	11,275	0.06%
2020/11/26	10	31.05	27	31.02	31.10	-17	11,164	-0.15%
2020/11/25	33	31.32	53	31.23	31.40	-20	11,203	-0.18%
2020/11/24	25	30.80	11	30.99	30.80	14	11,101	0.13%
2020/11/23	99	31.95	203	31.72	31.55	-104	10,777	-0.96%	大賣/鉅額交易
2020/11/20	51	31.68	226	31.77	31.90	-175	10,402	-1.68%	大賣/鉅額交易
2020/11/19	50	31.26	174	31.48	31.00	-124	10,081	-1.23%	大賣/鉅額交易
2020/11/18	31	30.70	358	30.65	31.00	-327	9,627	-3.40%	大賣/鉅額交易
2020/11/17	25	30.07	330	30.18	29.90	-305	9,291	-3.28%	大賣/鉅額交易
2020/11/16	15	29.36	94	29.39	29.50	-79	9,028	-0.88%
2020/11/13	48	29.16	107	29.08	28.95	-59	8,865	-0.67%	大賣/
2020/11/12	13	28.56	27	28.73	28.55	-14	8,734	-0.16%
2020/11/11	34	28.57	89	28.56	28.90	-55	8,622	-0.64%
2020/11/10	29	27.35	43	27.55	27.70	-14	7,857	-0.18%
2020/11/09	0	0.00	1	26.30	26.15	-1	7,005	-0.01%
2020/11/06	0	0.00	1	25.80	25.85	-1	7,014	-0.01%
2020/11/05	4	25.63	0	0.00	25.60	4	7,084	0.06%
2020/11/04	8	25.55	30	25.50	25.50	-22	7,216	-0.30%
2020/11/03	1	25.50	1	25.50	25.55	0	7,313	0.00%
2020/10/30	7.1	25.31	0	0.00	25.20	7.1	7,507	0.09%
2020/10/29	9	25.58	0	0.00	25.70	9	7,431	0.12%
2020/10/28	1	26.00	0	0.00	26.05	1	7,456	0.01%
2020/10/27	2	26.25	0	0.00	26.25	2	7,511	0.03%
2020/10/26	31	26.48	0	0.00	26.50	31	7,604	0.41%
2020/10/23	4	26.33	0	0.00	26.60	4	7,856	0.05%
2020/10/22	5	26.20	0	0.00	26.20	5	8,254	0.06%
2020/10/20	31	26.02	0	0.00	26.00	31	8,924	0.35%
2020/10/16	12	26.00	5	26.25	25.95	7	9,119	0.08%
2020/10/13	0	0.00	3	26.50	26.60	-3	9,822	-0.03%
2020/10/12	2	26.50	5	26.20	26.65	-3	10,302	-0.03%
2020/10/07	20	26.90	0	0.00	26.85	20	10,332	0.19%
2020/10/06	10	27.10	3	26.97	27.15	7	10,366	0.07%
2020/10/05	5	26.75	3	26.75	26.75	2	10,469	0.02%
2020/09/30	1	26.20	0	0.00	26.15	1	10,502	0.01%
2020/09/29	10	26.30	0	0.00	26.20	10	10,542	0.09%
2020/09/25	40	25.80	32	25.52	25.60	8	10,677	0.07%
2020/09/24	13	26.37	10	26.00	26.05	3	10,601	0.03%
2020/09/23	7	26.80	1	26.70	26.65	6	10,526	0.06%
2020/09/22	1	26.80	0	0.00	26.80	1	10,633	0.01%
2020/09/18	0	0.00	2	27.08	27.00	-2	10,711	-0.02%
2020/09/16	1	26.95	0	0.00	27.00	1	10,798	0.01%
2020/09/14	0	0.00	1	27.00	26.95	-1	11,352	-0.01%
2020/09/11	4	26.91	1	26.95	27.00	3	11,406	0.03%
2020/09/10	4	27.00	0	0.00	27.10	4	11,392	0.04%
2020/09/09	0	0.00	5	27.20	27.30	-5	11,398	-0.04%
2020/09/07	0	0.00	3	27.27	27.30	-3	11,587	-0.03%
2020/09/04	5	27.01	3	27.10	27.25	2	11,760	0.02%
2020/09/03	2	27.50	0	0.00	27.35	2	11,737	0.02%
2020/09/02	2	27.40	0	0.00	27.55	2	11,788	0.02%
2020/09/01	3	27.57	5	27.75	27.65	-2	11,929	-0.02%
2020/08/31	3	27.83	0	0.00	27.70	3	11,987	0.03%
2020/08/28	0	0.00	12	28.06	27.90	-12	11,910	-0.10%
2020/08/27	0	0.00	1	27.75	27.75	-1	12,026	-0.01%
2020/08/26	2	28.00	1	28.00	28.00	1	12,358	0.01%
2020/08/25	0	0.00	11	27.93	27.85	-11	12,456	-0.09%
2020/08/24	0	0.00	0.1	27.65	27.55	-0.1	12,643	0.00%
2020/08/21	4	26.85	5	26.87	26.85	-1	13,102	-0.01%
2020/08/20	17	26.68	4	26.60	26.70	13	13,735	0.09%
2020/08/19	29	27.46	0	0.00	27.30	29	14,117	0.21%
2020/08/18	22	28.25	13	28.96	28.05	9	13,993	0.06%
2020/08/17	8	28.71	38	28.81	28.75	-30	14,127	-0.21%
2020/08/14	11	27.80	1	27.80	27.70	10	14,201	0.07%
2020/08/13	1	27.75	0	0.00	27.85	1	14,229	0.01%
2020/08/12	2	27.80	3	27.85	27.90	-1	14,371	-0.01%
2020/08/11	0	0.00	1	28.45	28.25	-1	14,358	-0.01%
2020/08/10	0	0.00	13	28.75	28.45	-13	14,356	-0.09%
2020/08/07	11	27.98	1	28.05	27.95	10	14,409	0.07%
2020/08/06	20	27.84	0	0.00	27.75	20	14,389	0.14%
2020/08/05	4	27.43	0	0.00	27.65	4	14,422	0.03%
2020/08/04	3	26.92	17	27.00	27.10	-14	14,453	-0.10%
2020/08/03	3	26.60	0	0.00	26.45	3	14,621	0.02%
2020/07/31	20	26.66	2.8	26.75	26.55	17.2	14,618	0.12%
2020/07/30	7	26.25	4	26.35	26.45	3	14,656	0.02%
2020/07/29	14	26.07	7	25.78	26.10	7	14,649	0.05%
2020/07/28	19	26.64	31	26.70	26.50	-12	14,507	-0.08%
2020/07/27	20	27.69	30	27.03	27.00	-10	14,324	-0.07%
2020/07/24	16	29.51	0	0.00	29.30	16	13,863	0.12%
2020/07/23	23	30.03	39	30.14	30.00	-16	13,831	-0.12%
2020/07/22	30	29.69	25	29.82	29.85	5	13,793	0.04%
2020/07/21	0	0.00	2	29.25	29.45	-2	13,754	-0.01%
2020/07/20	6	29.31	76	29.34	29.50	-70	13,691	-0.51%
2020/07/17	59	30.27	27	30.56	29.70	32	13,678	0.23%
2020/07/16	21	29.91	20	29.67	29.95	1	13,319	0.01%
2020/07/15	2	28.73	1	28.75	28.70	1	12,869	0.01%
2020/07/14	5	28.43	1	28.35	28.35	4	12,851	0.03%
2020/07/10	11	28.57	3	28.67	28.30	8	12,950	0.06%
2020/07/09	0	0.00	33	29.02	28.95	-33	12,859	-0.26%
2020/07/08	1	28.90	0	0.00	28.95	1	12,805	0.01%
2020/07/07	3	29.07	9	29.09	29.15	-6	12,773	-0.05%
2020/07/06	0	0.00	9	29.06	29.05	-9	12,761	-0.07%
2020/07/03	2	29.00	1	29.00	29.00	1	12,833	0.01%
2020/07/02	0	0.00	1	28.85	29.10	-1	12,958	-0.01%
2020/07/01	2	28.85	5	28.75	28.75	-3	13,069	-0.02%
2020/06/30	0	0.00	10	28.75	28.80	-10	13,043	-0.08%
2020/06/29	4	28.48	1	28.45	28.50	3	13,132	0.02%
2020/06/24	12	29.00	0	0.00	28.95	12	13,135	0.09%
2020/06/23	1	29.00	3	29.12	29.10	-2	13,239	-0.02%
2020/06/22	2	29.13	13	29.00	29.00	-11	13,282	-0.08%
2020/06/19	20	28.70	1	29.00	28.50	19	13,298	0.14%
2020/06/18	1	28.90	1	28.85	28.75	0	12,899	0.00%
2020/06/17	16	28.95	0	0.00	28.95	16	12,936	0.12%
2020/06/16	0	0.00	6	28.93	29.05	-6	13,131	-0.05%
2020/06/15	32	28.60	2	28.50	28.30	30	13,300	0.23%
2020/06/12	32	28.65	8	28.50	28.90	24	13,353	0.18%
2020/06/11	15	29.79	94	29.74	29.35	-79	13,386	-0.59%
2020/06/10	1	30.10	11	30.24	30.25	-10	13,319	-0.08%
2020/06/09	3	30.10	4	30.18	30.25	-1	13,570	-0.01%
2020/06/08	25	30.16	22	30.26	30.40	3	13,595	0.02%
2020/06/05	11	30.05	2	30.30	30.20	9	13,451	0.07%
2020/06/04	1	30.20	5	30.00	30.15	-4	13,406	-0.03%
2020/06/03	3	29.95	34	30.19	30.10	-31	13,426	-0.23%
2020/06/02	1	29.45	33	29.64	29.40	-32	13,323	-0.24%
2020/06/01	7	29.43	53	29.56	29.40	-46	12,974	-0.35%
2020/05/29	3	28.87	5	29.08	29.55	-2	12,915	-0.02%
2020/05/28	9	29.14	33	29.31	29.00	-24	12,634	-0.19%
2020/05/27	188	29.88	27	30.15	29.65	161	12,217	1.32%	大買/鉅額交易
2020/05/26	32	29.34	81	28.95	29.60	-49	11,611	-0.42%
2020/05/25	7	27.39	0	0.00	27.50	7	11,047	0.06%
2020/05/22	27	27.80	1	27.50	27.50	26	10,984	0.24%
2020/05/21	41	28.38	4	28.23	28.45	37	10,759	0.34%
2020/05/20	11	27.38	0	0.00	27.40	11	10,483	0.10%
2020/05/19	13	27.22	13	27.37	27.45	0	10,489	0.00%
2020/05/18	14	26.80	0	0.00	26.70	14	10,325	0.14%
2020/05/15	9	26.75	3	26.98	26.65	6	10,262	0.06%
2020/05/14	12	26.95	1	26.80	26.95	11	10,183	0.11%
2020/05/13	12	27.55	1	27.55	27.55	11	10,022	0.11%
2020/05/12	12	27.86	65	27.85	27.75	-53	9,962	-0.53%
2020/05/11	92	28.25	3	28.37	28.10	89	9,872	0.90%
2020/05/08	49	27.78	7	28.04	27.75	42	9,706	0.43%
2020/05/07	9	27.18	55	27.17	27.35	-46	9,495	-0.48%
2020/05/06	42	27.32	11	27.12	27.30	31	9,474	0.33%
2020/05/05	26	27.83	1	28.00	27.90	25	9,376	0.27%
2020/05/04	4	27.96	1	28.10	28.10	3	9,382	0.03%
2020/04/30	21	27.94	7	27.96	28.20	14	9,314	0.15%
2020/04/29	2	27.65	18	27.29	27.85	-16	9,177	-0.17%
2020/04/28	64	27.45	0	0.00	27.20	64	9,097	0.70%
2020/04/27	6	27.48	5	27.76	27.80	1	9,200	0.01%
2020/04/24	10	26.63	0	0.00	26.60	10	9,080	0.11%
2020/04/23	47	26.75	1	26.85	26.80	46	9,016	0.51%
2020/04/22	3	26.55	1	26.80	26.95	2	8,917	0.02%
2020/04/21	34.1	27.64	20	27.60	27.30	14.1	8,813	0.16%
2020/04/16	6	28.88	22	28.84	28.80	-16	8,515	-0.19%
2020/04/15	36	29.18	5	29.00	29.50	31	8,415	0.37%
2020/04/14	6	28.60	2	28.48	28.80	4	8,310	0.05%
2020/04/13	6	28.00	0	0.00	27.90	6	8,254	0.07%
2020/04/10	2	27.95	4	28.05	28.10	-2	8,227	-0.02%
2020/04/09	26	27.66	28	27.69	28.00	-2	8,183	-0.02%
2020/04/08	9	27.37	2	27.18	27.30	7	8,102	0.09%
2020/04/07	7	27.00	3	27.02	26.90	4	7,955	0.05%
2020/04/06	9	26.64	6	26.46	26.30	3	7,780	0.04%
2020/04/01	20	26.13	4	25.81	26.20	16	7,564	0.21%
2020/03/31	1	25.90	7	26.84	25.65	-6	7,418	-0.08%
2020/03/30	0	0.00	10	26.40	26.40	-10	7,222	-0.14%
2020/03/27	4	26.50	9	26.66	26.50	-5	7,103	-0.07%
2020/03/26	1	25.25	11	25.60	25.75	-10	7,008	-0.14%
2020/03/25	17	25.58	5	25.51	25.20	12	6,976	0.17%
2020/03/24	1	24.00	3	24.43	24.05	-2	6,844	-0.03%
2020/03/23	13	22.94	6	23.25	23.00	7	6,793	0.10%
2020/03/20	9	23.86	10	24.09	23.35	-1	6,717	-0.01%
2020/03/19	88	23.80	7	24.11	22.90	81	6,479	1.25%
2020/03/18	26	25.78	0	0.00	25.40	26	6,255	0.42%
2020/03/17	12	26.71	0	0.00	26.50	12	6,094	0.20%
2020/03/16	2	27.95	0	0.00	27.40	2	5,901	0.03%
2020/03/13	40	27.44	18	27.14	28.30	22	5,764	0.38%
2020/03/12	91	30.67	1	30.70	30.05	90	5,442	1.65%
2020/03/11	4	31.75	1	32.05	31.95	3	5,292	0.06%
2020/03/10	3	31.67	0	0.00	31.75	3	5,237	0.06%
2020/03/09	49	32.19	1	32.35	32.05	48	5,207	0.92%
2020/03/06	16	33.28	1	33.25	33.10	15	5,101	0.29%
2020/03/05	1	34.20	0	0.00	34.15	1	5,069	0.02%
2020/03/04	1	34.40	3	34.08	34.10	-2	5,116	-0.04%
2020/03/02	51	32.90	6	33.34	33.05	45	5,006	0.90%
2020/02/27	15	33.88	0	0.00	34.10	15	5,091	0.29%
2020/02/26	2	34.13	0	0.00	34.05	2	4,993	0.04%
2020/02/25	1	34.30	0	0.00	34.45	1	4,975	0.02%
2020/02/24	23	34.57	0	0.00	34.50	23	4,970	0.46%
2020/02/20	1	35.05	0	0.00	35.00	1	4,988	0.02%
2020/02/19	0	0.00	6	35.26	35.55	-6	5,048	-0.12%
2020/02/17	0	0.00	2	35.03	35.05	-2	5,289	-0.04%
2020/02/14	6	34.84	0	0.00	34.80	6	5,320	0.11%
2020/02/13	4	35.09	6	35.06	35.00	-2	5,290	-0.04%
2020/02/12	1	34.95	0	0.00	34.90	1	5,297	0.02%
2020/02/11	3	34.98	1	34.90	34.85	2	5,271	0.04%
2020/02/10	3	34.48	0	0.00	34.40	3	5,284	0.06%
2020/02/07	4	34.80	0	0.00	34.80	4	5,257	0.08%
2020/02/06	0	0.00	1	35.10	35.25	-1	5,250	-0.02%
2020/02/05	2	34.50	1	34.65	34.55	1	5,262	0.02%
2020/02/04	12	34.73	11	34.97	34.90	1	5,275	0.02%
2020/02/03	58	34.00	20	34.56	34.55	38	5,271	0.72%
2020/01/31	24	35.31	0	0.00	35.10	24	5,254	0.46%
2020/01/30	163	36.25	9	36.38	35.20	154	5,193	2.97%	大買/鉅額交易
2020/01/20	16	38.82	0	0.00	38.80	16	4,950	0.32%
2020/01/17	14	38.87	0	0.00	38.80	14	5,002	0.28%
2020/01/16	10	38.78	0	0.00	38.75	10	5,094	0.20%
2020/01/15	12	38.86	0	0.00	38.90	12	5,171	0.23%
2020/01/14	10	38.95	0	0.00	39.05	10	5,297	0.19%
2020/01/13	1	39.10	0	0.00	39.05	1	5,473	0.02%
2020/01/10	1.4	39.13	0	0.00	39.00	1.4	5,719	0.02%
2020/01/09	3	38.80	0	0.00	38.90	3	5,920	0.05%
2020/01/08	12	38.86	2	38.95	38.70	10	5,998	0.17%
2020/01/07	0	0.00	3	39.20	39.20	-3	6,031	-0.05%
2020/01/03	0	0.00	2	39.80	39.70	-2	6,209	-0.03%
2019/12/30	1	39.55	0	0.00	39.35	1	6,259	0.02%
2019/12/25	0	0.00	1	39.75	39.75	-1	6,418	-0.02%
2019/12/24	0	0.00	2	39.85	39.70	-2	6,488	-0.03%
2019/12/23	3	39.98	6	40.16	39.95	-3	6,621	-0.05%
2019/12/20	1	39.70	1	39.80	40.20	0	6,646	0.00%
2019/12/18	0	0.00	1	39.30	39.20	-1	6,593	-0.02%
2019/12/17	20	38.93	1	39.30	39.30	19	6,619	0.29%
2019/12/16	3	38.97	11	38.92	38.85	-8	6,597	-0.12%
2019/12/13	11	39.12	0	0.00	39.10	11	6,600	0.17%
2019/12/12	8	39.22	1	39.35	39.05	7	6,578	0.11%
2019/12/11	10	39.01	0	0.00	39.20	10	6,565	0.15%
2019/12/09	18	39.14	0	0.00	39.05	18	6,654	0.27%
2019/12/06	19	38.92	0	0.00	39.05	19	6,676	0.28%
2019/12/05	13	38.99	0	0.00	39.00	13	6,690	0.19%
2019/12/04	35	38.81	0	0.00	38.60	35	6,720	0.52%
2019/12/03	5	39.11	1	39.05	39.15	4	6,742	0.06%
2019/12/02	59	39.31	0	0.00	39.05	59	6,786	0.87%
2019/11/29	55	39.94	5	39.70	39.75	50	6,746	0.74%
2019/11/28	76	40.57	0	0.00	40.30	76	6,716	1.13%
2019/11/27	17	40.73	0	0.00	40.70	17	6,840	0.25%
2019/11/25	1	40.65	7	41.00	40.65	-6	6,723	-0.09%
2019/11/21	3	40.32	0	0.00	40.50	3	6,762	0.04%
2019/11/19	4	40.20	0	0.00	40.45	4	6,856	0.06%
2019/11/18	58	40.38	2	40.30	40.35	56	6,888	0.81%
2019/11/15	90	41.63	0	0.00	41.05	90	6,792	1.33%
2019/11/14	1	41.35	4	41.80	41.85	-3	6,641	-0.05%
2019/11/13	1	41.55	2	41.45	41.40	-1	6,643	-0.02%
2019/11/12	1	41.15	1	41.10	41.30	0	6,714	0.00%
2019/11/11	0	0.00	1	40.60	40.70	-1	6,706	-0.01%
2019/11/05	4	41.43	2	41.30	41.45	2	6,631	0.03%
2019/11/04	4	41.66	10	41.75	41.65	-6	6,607	-0.09%
2019/11/01	1	41.15	4	41.25	41.55	-3	6,568	-0.05%
2019/10/29	0	0.00	1	39.95	40.15	-1	6,528	-0.02%
2019/10/28	2	40.28	0	0.00	40.25	2	6,494	0.03%
2019/10/25	2	40.33	0	0.00	40.30	2	6,498	0.03%
2019/10/24	2	40.25	0	0.00	40.50	2	6,520	0.03%
2019/10/23	6	40.68	0	0.00	40.55	6	6,516	0.09%
2019/10/22	1	40.80	4	40.98	41.20	-3	6,504	-0.05%
2019/10/21	8	41.76	2	41.38	41.55	6	6,421	0.09%
2019/10/18	3	40.93	0	0.00	41.05	3	6,269	0.05%
2019/10/17	2	40.75	3	40.22	40.75	-1	6,125	-0.02%
2019/10/16	0	0.00	2	39.55	39.85	-2	5,933	-0.03%
2019/10/15	33	39.15	0	0.00	39.30	33	5,884	0.56%
2019/10/14	16	39.45	5	39.60	39.35	11	5,886	0.19%
2019/10/09	1	38.95	1	39.70	39.70	0	5,831	0.00%
2019/10/08	107	39.19	1	39.05	39.00	106	5,764	1.84%	大買/鉅額交易
2019/10/07	23	39.35	1	39.40	39.45	22	5,732	0.38%
2019/10/04	8	38.99	2	39.30	39.30	6	5,778	0.10%
2019/10/03	15	38.99	0	0.00	39.10	15	5,789	0.26%
2019/10/02	6	39.40	0	0.00	39.75	6	5,831	0.10%
2019/09/27	2	39.83	0	0.00	39.75	2	5,821	0.03%
2019/09/26	1	39.80	3	39.82	39.80	-2	5,823	-0.03%
2019/09/25	15	39.34	10	39.30	39.30	5	5,765	0.09%
2019/09/23	2	39.20	0	0.00	39.15	2	5,749	0.03%
2019/09/20	16	38.77	0	0.00	39.10	16	5,844	0.27%
2019/09/19	1	39.05	0	0.00	39.05	1	5,887	0.02%
2019/09/18	0	0.00	7	39.13	39.40	-7	5,880	-0.12%
2019/09/17	4	38.85	1	38.90	39.00	3	5,873	0.05%
2019/09/12	0	0.00	3	39.10	39.15	-3	6,014	-0.05%
2019/09/11	4	39.41	0	0.00	39.50	4	6,018	0.07%
2019/09/10	0	0.00	1	39.40	39.45	-1	5,991	-0.02%
2019/09/09	1	39.50	1	39.65	39.45	0	5,982	0.00%
2019/09/06	51	39.70	12	39.80	39.70	39	5,962	0.65%
2019/09/03	0	0.00	2	39.18	39.10	-2	5,915	-0.03%
2019/09/02	1	39.35	0	0.00	39.00	1	5,943	0.02%
2019/08/30	1	39.10	0	0.00	39.20	1	5,946	0.02%
2019/08/29	15	38.05	4	38.35	38.55	11	5,852	0.19%
2019/08/28	2	38.15	0	0.00	38.15	2	5,823	0.03%
2019/08/27	9	37.81	0	0.00	37.90	9	5,897	0.15%
2019/08/26	72	37.79	26	38.00	37.90	46	5,877	0.78%
2019/08/22	34	38.03	1	38.20	38.25	33	5,925	0.56%
2019/08/21	4	38.28	5	38.25	38.30	-1	5,955	-0.02%
2019/08/20	9	37.97	0	0.00	38.15	9	5,876	0.15%
2019/08/19	19	37.71	0	0.00	37.70	19	5,859	0.32%
2019/08/16	12	37.78	0	0.00	38.00	12	5,877	0.20%
2019/08/15	3	37.73	3	37.35	38.00	0	5,866	0.00%
2019/08/14	2	37.30	0	0.00	37.00	2	5,853	0.03%
2019/08/13	0	0.00	1	37.10	36.95	-1	5,911	-0.02%
2019/08/12	1	37.20	0	0.00	37.15	1	6,027	0.02%
2019/08/07	1	36.80	0	0.00	36.75	1	6,151	0.02%
2019/08/05	0	0.00	1	37.40	37.50	-1	6,166	-0.02%
2019/08/02	0	0.00	5	36.80	36.90	-5	6,129	-0.08%
2019/08/01	1	37.80	0	0.00	37.55	1	6,105	0.02%
2019/07/31	3	38.45	1	38.30	38.45	2	6,063	0.03%
2019/07/30	0	0.00	3	38.23	38.05	-3	5,969	-0.05%
2019/07/29	0	0.00	22	38.54	38.45	-22	5,972	-0.37%
2019/07/24	2	39.45	0	0.00	39.45	2	5,867	0.03%
2019/07/23	13	39.19	0	0.00	39.20	13	5,811	0.22%
2019/07/22	2	39.05	0	0.00	39.15	2	5,756	0.03%
2019/07/19	1.4	39.35	0	0.00	39.20	1.4	5,738	0.02%
2019/07/18	2	38.85	0	0.00	38.70	2	5,657	0.04%
2019/07/17	0	0.00	4	38.88	38.80	-4	5,688	-0.07%
2019/07/16	1	38.75	0	0.00	38.80	1	5,666	0.02%
2019/07/15	0	0.00	2.1	38.35	38.45	-2.1	5,594	-0.04%
2019/07/12	1	38.30	0	0.00	38.40	1	5,641	0.02%
2019/07/11	5	38.43	0	0.00	38.45	5	5,695	0.09%
2019/07/10	0	0.00	1	38.35	38.20	-1	5,689	-0.02%
2019/07/05	4	39.00	1	39.10	39.10	3	5,660	0.05%
2019/07/04	1	38.65	0	0.00	39.15	1	5,645	0.02%
2019/07/03	0	0.00	1	39.25	39.05	-1	5,590	-0.02%
2019/07/01	0	0.00	1	38.80	38.70	-1	5,522	-0.02%
2019/06/27	6	39.05	12	39.03	39.00	-6	5,613	-0.11%
2019/06/26	2	39.10	0	0.00	38.60	2	5,617	0.04%
2019/06/25	0	0.00	2	38.05	38.05	-2	5,658	-0.04%
2019/06/24	2	38.25	1	38.35	38.45	1	5,790	0.02%
2019/06/21	1	38.00	0	0.00	38.20	1	5,794	0.02%
2019/06/20	2	37.85	3	38.13	37.85	-1	5,747	-0.02%
2019/06/19	0	0.00	9	37.86	38.00	-9	5,696	-0.16%
2019/06/18	0	0.00	5	37.55	37.50	-5	5,679	-0.09%
2019/06/12	1	37.70	0	0.00	37.80	1	5,712	0.02%
2019/06/11	10	37.75	0	0.00	37.70	10	5,706	0.18%
2019/06/10	0	0.00	1	37.45	37.50	-1	5,632	-0.02%
2019/06/06	0	0.00	3	36.93	37.20	-3	5,621	-0.05%
2019/06/05	1	36.70	7	36.76	36.70	-6	5,659	-0.11%
2019/06/04	2.4	36.52	0	0.00	36.50	2.4	5,637	0.04%
2019/06/03	6	36.17	1	36.25	36.10	5	5,674	0.09%
2019/05/31	5	35.85	0	0.00	35.85	5	5,646	0.09%
2019/05/28	0	35.75	0	0.00	35.75	0	5,732	0.00%
2019/05/27	1	35.65	0	0.00	35.55	1	5,664	0.02%
2019/05/24	2	35.80	0	0.00	35.90	2	5,695	0.04%
2019/05/23	1	35.60	0	0.00	35.75	1	5,721	0.02%
2019/05/17	2	35.83	1	36.15	35.75	1	5,575	0.02%
2019/05/16	2	35.80	2	36.30	36.15	0	5,472	0.00%
2019/05/15	1	35.05	0	0.00	35.30	1	5,436	0.02%
2019/05/13	6	35.98	50	35.78	35.90	-44	5,509	-0.80%
2019/05/10	1	36.10	0	0.00	36.05	1	5,562	0.02%
2019/05/09	2	36.08	0	0.00	36.20	2	5,674	0.04%
2019/05/06	3	36.43	0	0.00	36.45	3	5,712	0.05%
2019/05/03	1	36.50	0	0.00	36.70	1	5,754	0.02%
2019/04/26	1	37.40	0	0.00	37.50	1	5,772	0.02%
2019/04/24	1	37.55	0	0.00	37.65	1	5,898	0.02%
2019/04/23	6	37.51	0	0.00	37.50	6	5,959	0.10%
2019/04/22	1	37.25	0	0.00	37.60	1	5,930	0.02%
2019/04/18	2	37.80	0	0.00	37.50	2	5,992	0.03%
2019/04/17	1	37.55	6	37.65	37.80	-5	6,005	-0.08%
2019/04/15	1	36.75	5	36.80	36.65	-4	5,942	-0.07%
2019/04/11	1	36.35	1	36.75	36.30	0	5,937	0.00%
2019/04/10	1	36.20	0	0.00	36.50	1	5,871	0.02%
2019/04/08	4	36.60	2	36.58	36.40	2	5,852	0.03%
2019/04/03	10	36.20	2	36.05	36.35	8	5,766	0.14%
2019/04/02	9	36.10	0	0.00	36.10	9	5,729	0.16%
2019/04/01	16	36.50	2	36.45	36.65	14	5,610	0.25%
2019/03/29	0	0.00	18	37.23	37.55	-18	5,450	-0.33%
2019/03/28	37	36.23	1	36.70	36.85	36	5,351	0.67%
2019/03/27	2	37.10	0	0.00	36.85	2	5,182	0.04%
2019/03/26	0	0.00	130	37.95	37.90	-130	5,034	-2.58%	大賣/鉅額交易
2019/03/21	1	38.05	20	38.10	38.10	-19	5,062	-0.38%
2019/03/20	0	0.00	4	38.60	38.30	-4	5,057	-0.08%
2019/03/19	0	0.00	1	39.10	38.70	-1	5,062	-0.02%
2019/03/18	3	39.03	0	0.00	39.20	3	5,271	0.06%
2019/03/15	0	0.00	1.2	39.14	39.25	-1.2	5,418	-0.02%
2019/03/14	0	0.00	1	38.95	39.10	-1	5,391	-0.02%
2019/03/08	0	0.00	1	38.70	38.95	-1	5,485	-0.02%
2019/03/07	0	0.00	1	39.45	38.75	-1	5,569	-0.02%
2019/03/06	1	39.40	1	39.30	39.30	0	5,570	0.00%
2019/03/04	1	38.20	0	0.00	38.65	1	5,485	0.02%
2019/02/27	3	38.45	15	38.76	38.80	-12	5,392	-0.22%
2019/02/26	0	0.00	1	37.45	38.00	-1	5,283	-0.02%
2019/02/22	1	37.90	1	38.05	38.15	0	5,211	0.00%
2019/02/21	1	37.60	3	37.72	37.85	-2	5,213	-0.04%
2019/02/20	0	0.00	1	37.50	37.50	-1	5,183	-0.02%
2019/02/14	0	0.00	12	36.85	37.05	-12	5,086	-0.24%
2019/02/12	0	0.00	1	37.10	37.15	-1	4,957	-0.02%
2019/01/30	0	0.00	1	36.80	36.80	-1	4,869	-0.02%
2019/01/29	0	0.00	1	36.55	36.55	-1	4,729	-0.02%
2019/01/25	0	0.00	1	36.50	36.05	-1	4,649	-0.02%
2019/01/24	150	36.37	5	36.35	36.25	145	4,597	3.15%	大買/鉅額交易
2019/01/23	0	0.00	3	35.75	36.30	-3	4,561	-0.07%
2019/01/21	0	0.00	4	35.65	35.55	-4	4,540	-0.09%
2019/01/17	0	0.00	3	35.45	35.65	-3	4,497	-0.07%
2019/01/16	2	35.58	29	35.59	35.55	-27	4,450	-0.61%
2019/01/15	0	0.00	13	35.02	35.10	-13	4,347	-0.30%
2019/01/14	0	0.00	1	34.65	34.25	-1	4,246	-0.02%
2019/01/11	0	0.00	4	34.65	34.55	-4	4,268	-0.09%
2019/01/10	0	0.00	2	34.20	34.45	-2	4,244	-0.05%
2019/01/09	2	34.55	23	34.52	34.70	-21	4,212	-0.50%
2019/01/08	0	0.00	10	34.10	34.20	-10	4,138	-0.24%
2019/01/07	0	0.00	31	33.83	33.90	-31	4,158	-0.75%
2019/01/04	0	0.00	47	33.03	33.40	-47	4,153	-1.13%
2019/01/03	0	0.00	6	32.89	33.00	-6	4,302	-0.14%
2018/12/27	0	0.00	1	32.35	32.15	-1	4,328	-0.02%
2018/12/26	2	31.90	1	31.90	31.70	1	4,368	0.02%
2018/12/19	0	0.00	4	32.70	32.70	-4	4,588	-0.09%
2018/12/17	1	32.35	7	32.27	32.30	-6	4,596	-0.13%
2018/12/14	1	31.60	0	0.00	31.90	1	4,578	0.02%
2018/12/11	21	30.98	0	0.00	30.80	21	4,524	0.46%
2018/12/10	2	32.18	0	0.00	31.90	2	4,321	0.05%
2018/12/06	1	33.20	0	0.00	33.55	1	4,243	0.02%
2018/12/05	2	33.60	1	33.30	33.25	1	4,226	0.02%
2018/12/04	0	0.00	10	34.14	34.10	-10	4,271	-0.23%
2018/12/03	0	0.00	4	34.09	34.15	-4	4,199	-0.10%
2018/11/29	1	32.60	1	32.70	32.65	0	4,105	0.00%
2018/11/28	1	33.15	0	0.00	33.30	1	4,028	0.02%
2018/11/27	1	33.30	0	0.00	33.10	1	4,000	0.02%
2018/11/26	1	32.90	3	33.62	33.30	-2	4,024	-0.05%
2018/11/23	2	32.83	1	32.80	32.90	1	4,031	0.02%
2018/11/21	7	33.67	0.3	33.70	33.70	6.7	4,046	0.17%
2018/11/20	6	33.55	20	33.49	33.65	-14	4,013	-0.35%
2018/11/19	0	0.00	10.6	33.28	33.35	-10.6	3,978	-0.27%
2018/11/16	2	32.73	0	0.00	32.60	2	3,978	0.05%
2018/11/15	6	32.69	3	32.65	32.70	3	4,022	0.07%
2018/11/14	1	32.45	0	0.00	32.70	1	4,058	0.02%
2018/11/13	1	32.35	0	0.00	32.50	1	4,092	0.02%
2018/11/12	5	32.30	19	32.36	32.25	-14	4,107	-0.34%
2018/11/09	1	32.20	1	32.00	31.50	0	4,175	0.00%
2018/11/08	5	32.30	2	32.33	32.30	3	4,200	0.07%
2018/11/07	0.5	32.05	3	32.08	32.20	-2.5	4,169	-0.06%
2018/11/06	0	0.00	2	31.40	31.50	-2	4,138	-0.05%
2018/11/01	5	30.80	2	31.00	30.90	3	4,192	0.07%
2018/10/31	2	30.45	0	0.00	31.35	2	4,224	0.05%
2018/10/29	6.5	30.25	1	30.30	30.40	5.5	4,154	0.13%
2018/10/25	0	0.00	1	29.70	29.55	-1	4,153	-0.02%
2018/10/24	16	29.86	0	0.00	30.10	16	4,335	0.37%
2018/10/23	2	29.73	0	0.00	29.70	2	4,451	0.04%
2018/10/22	5	29.85	1	30.05	30.10	4	4,480	0.09%
2018/10/19	3	29.75	7	29.95	29.70	-4	4,527	-0.09%
2018/10/17	14	29.49	0	0.00	29.10	14	4,562	0.31%
2018/10/16	1	29.20	0	0.00	29.35	1	4,562	0.02%
2018/10/15	0	0.00	3	29.15	29.05	-3	4,573	-0.07%
2018/10/12	6	29.16	0	0.00	29.80	6	4,583	0.13%
2018/10/11	39	29.68	2	29.65	29.20	37	4,673	0.79%
2018/10/08	1.5	31.33	0	0.00	31.35	1.5	4,578	0.03%
2018/10/05	1	31.40	4	31.45	31.50	-3	4,599	-0.07%
2018/10/03	0	0.00	3	32.33	32.35	-3	4,546	-0.07%
2018/10/01	0	0.00	1	32.55	32.45	-1	4,530	-0.02%
2018/09/27	0.5	32.50	0	0.00	32.50	0.5	4,675	0.01%
2018/09/26	1	32.15	0	0.00	32.10	1	4,688	0.02%
2018/09/25	0	0.00	1	32.35	32.10	-1	4,693	-0.02%
2018/09/20	0	0.00	1	32.15	32.10	-1	4,752	-0.02%
2018/09/19	1	31.95	0	0.00	31.95	1	4,794	0.02%
2018/09/11	24	31.28	0	0.00	31.25	24	5,384	0.45%
2018/09/10	49	31.75	3	31.73	31.35	46	5,473	0.84%
2018/09/07	1	32.40	12	32.71	32.30	-11	5,560	-0.20%
2018/09/06	5	32.70	0	0.00	32.80	5	5,582	0.09%
2018/09/05	26	33.19	0	0.00	32.75	26	5,587	0.47%
2018/09/03	15	33.42	0	0.00	33.45	15	5,620	0.27%
2018/08/31	0	0.00	11	33.64	33.85	-11	5,646	-0.19%
2018/08/28	1.4	33.77	0	0.00	33.80	1.4	5,962	0.02%
2018/08/24	12	33.33	0	0.00	33.30	12	5,958	0.20%
2018/08/23	1	33.65	0	0.00	33.85	1	6,045	0.02%
2018/08/22	2	33.68	3	34.03	33.95	-1	6,121	-0.02%
2018/08/20	5	32.90	0	0.00	33.05	5	6,031	0.08%
2018/08/17	1	32.65	0	0.00	32.30	1	6,056	0.02%
2018/08/16	5	32.80	0	0.00	32.50	5	6,048	0.08%
2018/08/15	16	33.56	5	33.15	33.15	11	6,048	0.18%
2018/08/07	1	33.40	0	0.00	33.30	1	6,448	0.02%
2018/08/06	0	0.00	1	33.40	33.45	-1	6,422	-0.02%
2018/08/01	1	33.80	0	0.00	33.95	1	6,413	0.02%
2018/07/30	3	33.97	0	0.00	33.95	3	6,189	0.05%
2018/07/27	10	34.95	0	0.00	34.95	10	6,061	0.16%
2018/07/25	3	34.77	5	34.60	34.75	-2	6,009	-0.03%
2018/07/24	6	34.00	0	0.00	34.30	6	5,948	0.10%
2018/07/19	0	0.00	7	34.10	34.30	-7	5,994	-0.12%
2018/07/18	7	34.12	1	34.20	34.25	6	5,979	0.10%
2018/07/13	6	33.80	0	0.00	33.80	6	5,966	0.10%
2018/07/12	0	0.00	2	33.90	34.15	-2	6,068	-0.03%
2018/07/11	1	33.40	0	0.00	33.45	1	6,201	0.02%
2018/07/09	0	0.00	5	33.15	33.65	-5	6,323	-0.08%
2018/07/06	2	33.73	10	33.24	33.05	-8	6,340	-0.13%
2018/07/05	10	35.50	3	35.72	35.50	7	6,280	0.11%
2018/07/04	3	35.30	3	35.33	35.45	0	6,366	0.00%
2018/07/03	2	34.95	5	35.00	34.90	-3	6,377	-0.05%
2018/07/02	6	35.50	1	35.50	35.15	5	6,350	0.08%
2018/06/29	11	34.73	2	35.18	35.40	9	6,296	0.14%
2018/06/28	0	0.00	1	34.75	34.50	-1	6,222	-0.02%
2018/06/27	5	34.71	5	34.85	34.55	0	6,175	0.00%
2018/06/26	1	34.95	0	0.00	34.90	1	6,038	0.02%
2018/06/25	26	35.44	0	0.00	35.15	26	5,990	0.43%
2018/06/22	6	35.37	0	0.00	35.35	6	5,948	0.10%
2018/06/21	16	35.87	1	35.90	35.80	15	5,891	0.25%
2018/06/20	5	35.26	10	35.28	35.45	-5	5,863	-0.09%
2018/06/19	4	36.25	0	0.00	36.15	4	5,434	0.07%
2018/06/15	4	36.56	3	36.60	36.40	1	5,329	0.02%
2018/06/14	8	37.00	1	37.15	36.95	7	5,169	0.14%
2018/06/12	1	37.20	0	0.00	37.20	1	5,305	0.02%
2018/06/11	2	37.45	0	0.00	37.65	2	5,290	0.04%
2018/06/08	9	37.50	0	0.00	37.65	9	5,287	0.17%
2018/06/07	2	37.38	0	0.00	37.65	2	5,321	0.04%
2018/06/06	0	0.00	2	37.03	37.40	-2	5,346	-0.04%
2018/06/05	7	36.49	3	36.47	36.45	4	5,277	0.08%
2018/06/04	3	36.57	4	36.58	36.50	-1	5,114	-0.02%
2018/05/29	0	0.00	0.3	36.50	36.45	-0.3	5,026	-0.01%
2018/05/24	3	36.55	0	0.00	36.50	3	5,134	0.06%
2018/05/23	1	36.45	0	0.00	36.40	1	5,150	0.02%
2018/05/22	3	36.80	0	0.00	36.35	3	5,135	0.06%
2018/05/21	6	36.84	0	0.00	36.70	6	5,187	0.12%
2018/05/17	1	37.00	0	0.00	37.00	1	4,880	0.02%
2018/05/15	5	37.35	0	0.00	37.60	5	4,964	0.10%
2018/05/14	5	37.55	0	0.00	37.60	5	5,044	0.10%
2018/05/11	0	0.00	2	37.55	37.60	-2	5,081	-0.04%
2018/05/09	1	37.05	1	37.40	37.50	0	5,147	0.00%
2018/05/08	0	0.00	1	37.35	37.05	-1	5,187	-0.02%
2018/05/07	2	36.95	0	0.00	36.90	2	5,238	0.04%
2018/05/03	2	37.25	0	0.00	37.30	2	5,319	0.04%
2018/05/02	0	0.00	5	37.45	37.65	-5	5,394	-0.09%
2018/04/30	2	36.50	5	37.15	37.15	-3	5,451	-0.06%
2018/04/27	7.4	36.60	0	0.00	36.70	7.4	5,523	0.13%
2018/04/26	0	0.00	1	37.05	37.20	-1	5,596	-0.02%
2018/04/24	1	36.40	0	0.00	36.50	1	5,568	0.02%
2018/04/20	5	37.00	0	0.00	37.00	5	5,556	0.09%
2018/04/18	4	37.60	4	37.88	37.10	0	5,386	0.00%
2018/04/17	2	37.93	5	38.95	38.15	-3	5,241	-0.06%
2018/04/16	0	0.00	4	38.90	39.00	-4	5,098	-0.08%
2018/04/12	0	0.00	1	38.75	38.70	-1	5,028	-0.02%
2018/04/10	1	37.60	0	0.00	38.10	1	4,979	0.02%
2018/04/03	3	38.30	6	38.45	38.65	-3	4,790	-0.06%
2018/04/02	3	38.97	0	0.00	38.85	3	4,814	0.06%
2018/03/31	1	39.10	0	0.00	39.40	1	4,828	0.02%
2018/03/29	1	38.70	0	0.00	38.70	1	4,773	0.02%
2018/03/28	2	38.25	0	0.00	38.50	2	4,730	0.04%
2018/03/27	3	38.45	0	0.00	38.40	3	4,735	0.06%
2018/03/26	0	0.00	7	37.81	38.20	-7	4,740	-0.15%
2018/03/23	0	0.00	3	37.70	37.95	-3	4,797	-0.06%
2018/03/21	0	0.00	2	38.05	38.15	-2	4,847	-0.04%
2018/03/16	0	0.00	1	37.10	38.40	-1	4,853	-0.02%
2018/03/15	2	37.10	5	37.15	36.85	-3	4,702	-0.06%
2018/03/14	1	37.25	0	0.00	37.30	1	4,695	0.02%
2018/03/13	0	0.00	2	37.35	37.45	-2	4,675	-0.04%
2018/03/12	1	37.00	1	37.10	37.00	0	4,645	0.00%
2018/03/09	2	36.73	0	0.00	36.80	2	4,596	0.04%
2018/03/08	2.1	36.36	2	36.45	36.35	0.1	4,601	0.00%
2018/03/07	2	36.60	0	0.00	36.65	2	4,560	0.04%
2018/03/05	1	36.60	0	0.00	36.75	1	4,673	0.02%
2018/03/02	2	36.70	1	36.75	36.80	1	4,679	0.02%
2018/03/01	0	0.00	1	37.10	37.15	-1	4,619	-0.02%
2018/02/27	1	37.15	0	0.00	36.75	1	4,546	0.02%
2018/02/23	1.1	37.05	0	0.00	37.00	1.1	4,483	0.02%
2018/02/22	1	36.80	0	0.00	37.00	1	4,496	0.02%
2018/02/21	3	37.50	0	0.00	37.20	3	4,479	0.07%
2018/02/12	1	36.85	0	0.00	36.80	1	4,417	0.02%
2018/02/09	0	0.00	2	36.60	36.80	-2	4,421	-0.05%
2018/02/08	0	0.00	3	37.20	37.20	-3	4,405	-0.07%
2018/02/06	0.5	36.80	0	0.00	36.60	0.5	4,413	0.01%
2018/02/05	0	0.00	5	38.25	38.05	-5	4,315	-0.12%
2018/02/02	1.5	38.82	0	0.00	38.65	1.5	4,267	0.04%
2018/01/31	2	39.08	0	0.00	39.20	2	4,213	0.05%
2018/01/30	2	39.00	7	38.87	38.85	-5	4,162	-0.12%
2018/01/29	3	39.33	0	0.00	39.40	3	4,161	0.07%
2018/01/26	3	39.53	6	39.50	39.60	-3	4,113	-0.07%
2018/01/25	3	39.57	2	39.55	39.65	1	4,068	0.02%
2018/01/23	10	38.90	2	38.90	39.00	8	3,925	0.20%
2018/01/19	1	38.75	5	38.65	38.65	-4	3,758	-0.11%
2018/01/17	0.5	38.90	3	38.85	39.00	-2.5	3,737	-0.07%
2018/01/16	1	38.20	1	38.50	38.65	0	3,710	0.00%
2018/01/15	0	0.00	1	38.05	38.15	-1	3,691	-0.03%
2018/01/12	0.5	38.20	4	38.18	38.20	-3.5	3,755	-0.09%
2018/01/11	1	38.00	0	0.00	38.25	1	3,757	0.03%
2018/01/08	0.7	38.20	0	0.00	38.30	0.7	3,779	0.02%
2018/01/05	2	37.95	38	38.03	38.10	-36	3,745	-0.96%
2018/01/04	1	37.85	0	0.00	37.95	1	3,749	0.03%
2018/01/02	1	38.15	0	0.00	38.20	1	3,800	0.03%