寶成 (9904)-富邦-台南券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
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(已收盤)

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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	80	43.51	4.2	43.48	42.95	75.8	11,435	0.66%
2024/11/19	26	43.74	4.6	43.48	43.45	21.4	10,996	0.19%
2024/11/18	49	42.99	6	43.43	43.00	43	10,384	0.41%
2024/11/15	21	43.13	16.1	43.17	42.85	5	10,055	0.05%
2024/11/14	21	42.56	34	42.95	43.10	-13	9,669	-0.13%
2024/11/13	31	40.40	38.1	40.65	41.15	-7.1	9,109	-0.08%
2024/11/12	13	39.78	22	39.48	39.15	-9	8,814	-0.10%
2024/11/11	0	0.00	2.1	39.21	39.85	-2.1	8,757	-0.02%
2024/11/08	0	0.00	0	39.15	39.20	0	8,629	0.00%
2024/11/07	0	0.00	17	39.12	39.40	-17	8,583	-0.20%
2024/11/06	0.1	38.70	10	39.35	38.75	-10	8,501	-0.12%
2024/11/05	0	0.00	4	39.04	39.00	-4	8,434	-0.05%
2024/11/04	14	38.46	1	38.65	38.40	13	8,355	0.16%
2024/10/29	3	37.60	0	0.00	38.10	3	8,810	0.03%
2024/10/28	0	0.00	6.6	38.10	38.30	-6.6	8,790	-0.08%
2024/10/25	0	0.00	1	37.20	37.40	-1	8,622	-0.01%
2024/10/24	0	0.00	11	37.29	36.95	-11	8,791	-0.13%
2024/10/23	0	0.00	9.1	37.57	37.55	-9.1	8,990	-0.10%
2024/10/22	0	0.00	1	37.40	37.20	-1	8,968	-0.01%
2024/10/21	0	0.00	1	37.10	37.05	-1	9,068	-0.01%
2024/10/18	0	0.00	15	37.02	36.85	-15	9,301	-0.16%
2024/10/17	4	37.05	134	36.71	37.05	-130	9,620	-1.35%	大賣/鉅額交易
2024/10/16	0	35.45	0	0.00	35.70	0	10,100	0.00%
2024/10/15	0	0.00	10	35.25	35.15	-10	10,099	-0.10%
2024/10/11	0.5	35.60	0	0.00	35.20	0.5	10,311	0.00%
2024/10/07	0	0.00	2	36.03	36.25	-2	10,578	-0.02%
2024/10/01	0	0.00	4	36.55	36.80	-4	10,526	-0.04%
2024/09/30	1	36.60	17	36.34	36.15	-16	10,572	-0.15%
2024/09/27	1	35.70	7	35.71	35.70	-6	10,819	-0.06%
2024/09/26	0	0.00	6.1	35.52	35.40	-6.1	10,901	-0.06%
2024/09/25	0	0.00	2.1	35.51	35.45	-2.1	11,115	-0.02%
2024/09/24	0	0.00	7	35.45	35.60	-7	11,171	-0.06%
2024/09/23	0	0.00	2	35.58	35.45	-2	11,580	-0.02%
2024/09/20	1	35.25	2	35.38	35.25	-1	11,755	-0.01%
2024/09/19	0	0.00	4	34.74	34.70	-4	11,772	-0.03%
2024/09/18	6	34.40	0	0.00	34.45	6	11,795	0.05%
2024/09/16	3	34.37	0	0.00	34.60	3	11,968	0.03%
2024/09/13	0	0.00	2	34.30	34.50	-2	12,115	-0.02%
2024/09/12	0	0.00	2	34.00	33.95	-2	12,216	-0.02%
2024/09/11	7	33.60	0	0.00	33.55	7	12,346	0.06%
2024/09/10	10	33.80	0	0.00	33.55	10	12,437	0.08%
2024/09/06	10	34.10	0	0.00	34.30	10	12,554	0.08%
2024/09/04	6	33.53	0	0.00	33.25	6	12,536	0.05%
2024/09/02	5	34.35	0	0.00	34.50	5	12,502	0.04%
2024/08/28	10	34.60	1	34.65	34.80	9	12,489	0.07%
2024/08/27	5	34.35	0	0.00	34.50	5	12,643	0.04%
2024/08/26	0	0.00	2	34.80	34.65	-2	12,736	-0.02%
2024/08/23	120	34.05	0	0.00	34.15	120	12,844	0.93%	大買/鉅額交易
2024/08/22	0	0.00	0.2	34.20	34.40	-0.2	13,078	0.00%
2024/08/21	10	34.20	0	0.00	34.35	10	13,147	0.08%
2024/08/20	0	0.00	1	34.35	34.20	-1	13,251	-0.01%
2024/08/19	7.1	34.72	0	0.00	34.25	7.1	13,423	0.05%
2024/08/16	4	35.80	3	36.17	35.80	1	13,492	0.01%
2024/08/15	6	35.69	26	35.75	35.40	-20	13,845	-0.14%
2024/08/14	0	0.00	74.3	35.98	36.45	-74.3	14,195	-0.52%
2024/08/13	0	0.00	48.3	35.04	34.95	-48.3	14,360	-0.34%
2024/08/12	4.2	34.23	15	34.33	34.50	-10.9	14,766	-0.07%
2024/08/09	1.2	34.41	7	34.19	33.90	-5.9	15,015	-0.04%
2024/08/08	0	0.00	1	33.65	33.65	-1	15,499	-0.01%
2024/08/07	4	33.99	5.3	34.38	34.40	-1.3	15,655	-0.01%
2024/08/06	3	33.17	2	33.50	33.35	1	15,741	0.01%
2024/08/05	19.3	34.15	12.1	33.66	33.50	7.2	15,737	0.05%
2024/08/02	2.2	36.54	2	36.50	36.70	0.2	15,676	0.00%
2024/08/01	1	37.15	32	37.29	37.05	-31	15,626	-0.20%
2024/07/31	1	35.70	3.4	36.12	36.10	-2.4	15,478	-0.02%
2024/07/30	15	35.51	5.1	35.65	35.80	9.9	15,475	0.06%
2024/07/29	0	0.00	3.3	35.94	35.80	-3.3	15,534	-0.02%
2024/07/26	4	35.85	2	35.40	35.25	2	15,505	0.01%
2024/07/23	1.1	35.22	5	35.40	35.25	-3.9	15,418	-0.03%
2024/07/22	2	34.90	2	35.55	34.50	0	15,578	0.00%
2024/07/19	10.6	35.67	6	35.99	35.85	4.6	15,451	0.03%
2024/07/18	1.1	36.37	17	36.90	37.00	-16	15,374	-0.10%
2024/07/17	12.5	36.03	32.4	36.06	36.50	-19.9	15,192	-0.13%
2024/07/15	3	34.58	4	34.73	34.45	-1	14,796	-0.01%
2024/07/12	8.4	35.30	14	35.31	34.95	-5.6	15,061	-0.04%
2024/07/11	7	34.46	10	34.45	34.45	-3	14,982	-0.02%
2024/07/10	5.1	33.94	1	34.40	34.15	4.1	15,166	0.03%
2024/07/09	10	34.38	0	0.00	34.40	10	15,173	0.07%
2024/07/08	10	34.73	0	0.00	34.50	10	15,066	0.07%
2024/07/05	3.1	35.30	2	35.55	35.20	1.1	14,980	0.01%
2024/07/04	9.3	35.50	6	35.73	35.60	3.3	15,078	0.02%
2024/07/03	18	35.14	11.3	35.64	36.10	6.7	15,032	0.04%
2024/07/02	5	34.39	7	34.51	34.65	-2	14,749	-0.01%
2024/07/01	6	33.97	3	33.90	34.15	3	14,786	0.02%
2024/06/28	1	35.00	1	34.95	35.00	0	14,657	0.00%
2024/06/27	22.2	35.01	3	34.95	35.05	19.2	14,681	0.13%
2024/06/26	27.2	37.20	21.5	36.63	36.75	5.7	14,799	0.04%
2024/06/25	4	37.42	8.8	37.40	37.60	-4.8	14,937	-0.03%
2024/06/24	0	0.00	0.1	36.80	36.75	-0.1	14,954	0.00%
2024/06/21	1	36.95	6	36.84	36.70	-5	15,044	-0.03%
2024/06/20	8.1	36.05	0	0.00	36.30	8.1	14,935	0.05%
2024/06/19	2	36.65	0	0.00	36.40	2	14,950	0.01%
2024/06/18	0.6	36.63	0	0.00	36.45	0.6	15,157	0.00%
2024/06/17	3.1	36.50	3	36.22	36.25	0.1	15,251	0.00%
2024/06/14	0.1	36.90	0	0.00	36.90	0.1	15,258	0.00%
2024/06/13	3.6	36.78	0	0.00	36.75	3.6	15,457	0.02%
2024/06/12	1.3	36.88	0	0.00	36.55	1.3	15,971	0.01%
2024/06/11	0	0.00	2	37.43	37.25	-2	16,180	-0.01%
2024/06/07	5.7	37.42	5	37.43	37.55	0.7	16,355	0.00%
2024/06/06	0	0.00	2.7	37.01	37.00	-2.7	16,474	-0.02%
2024/06/05	0	0.00	1.3	37.13	37.20	-1.3	16,574	-0.01%
2024/06/03	1.3	37.33	0	0.00	37.20	1.3	16,532	0.01%
2024/05/31	0	0.00	11	37.11	37.45	-11	16,520	-0.07%
2024/05/30	0	0.00	1	37.40	37.00	-1	16,461	-0.01%
2024/05/29	8	37.38	0	0.00	37.60	8	16,396	0.05%
2024/05/28	1	37.80	16	38.45	38.20	-15	16,310	-0.09%
2024/05/27	7	37.09	2	37.65	37.65	5	16,215	0.03%
2024/05/24	16	37.19	8	37.10	37.05	8	16,202	0.05%
2024/05/23	31	37.80	2	37.58	37.60	29	16,039	0.18%
2024/05/22	1	38.00	11	38.10	38.20	-10	15,838	-0.06%
2024/05/21	7	37.25	17.2	37.48	38.05	-10.2	15,606	-0.07%
2024/05/20	12	36.45	38	36.64	36.35	-26	15,207	-0.17%
2024/05/17	13	37.77	85	38.14	37.60	-72	14,798	-0.49%
2024/05/16	13	39.28	39	39.42	38.95	-26	14,583	-0.18%
2024/05/15	2	38.70	12.2	38.72	38.40	-10.2	14,144	-0.07%
2024/05/14	16	38.57	59	38.56	38.30	-43	13,991	-0.31%
2024/05/13	1	36.75	9	37.00	37.25	-8	13,485	-0.06%
2024/05/10	1	36.95	18	36.97	37.20	-17	13,310	-0.13%
2024/05/09	12	36.91	15	36.82	36.50	-3	13,162	-0.02%
2024/05/08	13	36.69	24	36.46	36.60	-11	13,074	-0.08%
2024/05/07	28	35.79	10	35.86	36.20	18	13,028	0.14%
2024/05/06	12	35.05	5	35.13	35.20	7	12,855	0.05%
2024/05/03	6	36.08	4	36.13	35.90	2	12,640	0.02%
2024/05/02	29	36.14	54	36.17	36.10	-25	12,608	-0.20%
2024/04/30	0	0.00	2	35.98	36.15	-2	12,567	-0.02%
2024/04/29	10	36.38	6	36.29	36.30	4	12,444	0.03%
2024/04/26	8	35.93	10	36.26	36.05	-2	12,280	-0.02%
2024/04/25	5	35.62	0	0.00	35.60	5	12,051	0.04%
2024/04/24	33	36.03	13	36.10	36.10	20	12,029	0.17%
2024/04/23	0	0.00	1	35.40	36.00	-1	11,956	-0.01%
2024/04/22	2	35.15	3	35.23	35.30	-1	11,847	-0.01%
2024/04/19	7	35.35	5	35.30	35.30	2	11,714	0.02%
2024/04/18	0	0.00	10.1	35.44	35.60	-10.1	11,459	-0.09%
2024/04/17	1	34.55	0	0.00	34.50	1	11,145	0.01%
2024/04/16	13.1	34.07	4	34.39	34.00	9.1	11,024	0.08%
2024/04/15	0	0.00	28.1	35.99	36.20	-28.1	10,744	-0.26%
2024/04/12	4	35.35	3	35.50	35.35	1	10,653	0.01%
2024/04/11	3	35.43	7	35.55	35.55	-4	10,566	-0.04%
2024/04/10	5	35.84	1	36.00	35.80	4	10,519	0.04%
2024/04/09	24	36.10	3	36.13	36.10	21	10,466	0.20%
2024/04/08	20	35.28	8.5	35.20	35.60	11.5	10,341	0.11%
2024/04/03	7.1	35.15	2	35.30	35.05	5	10,183	0.05%
2024/04/02	3	36.12	6.2	36.11	36.15	-3.2	10,038	-0.03%
2024/04/01	12	35.60	26	35.96	35.80	-14	9,940	-0.14%
2024/03/29	83.1	36.17	41.1	36.19	36.15	42	9,836	0.43%
2024/03/28	8	36.11	13.1	36.11	36.25	-5.1	9,328	-0.05%
2024/03/27	2.8	35.80	21.7	35.43	36.00	-19	9,118	-0.21%
2024/03/26	5.2	34.75	8.2	34.89	34.85	-3	8,966	-0.03%
2024/03/25	0.2	34.52	50	34.75	34.85	-49.8	8,951	-0.56%
2024/03/22	3.1	34.70	16.8	34.82	35.10	-13.7	8,983	-0.15%
2024/03/21	17	35.01	80.1	34.81	35.30	-63.1	8,976	-0.70%
2024/03/20	3	34.03	22.1	33.84	33.90	-19.1	8,644	-0.22%
2024/03/19	5.1	33.52	4.5	33.42	33.45	0.6	8,445	0.01%
2024/03/18	3	33.70	12.2	33.53	33.80	-9.2	8,308	-0.11%
2024/03/15	5.3	32.79	3.1	32.50	33.05	2.2	8,052	0.03%
2024/03/14	5	32.43	67	32.70	33.20	-62	7,435	-0.83%
2024/03/13	20.2	32.02	73.1	32.05	32.20	-52.9	7,119	-0.74%
2024/03/12	2	31.55	66.3	31.73	31.95	-64.3	6,891	-0.93%
2024/03/11	32.3	31.05	14	30.78	31.15	18.3	6,621	0.28%
2024/03/08	0	0.00	30	30.35	30.45	-30	6,503	-0.46%
2024/03/06	14	30.32	2	30.38	30.30	12	6,391	0.19%
2024/03/05	3	30.82	0	0.00	30.60	3	6,451	0.05%
2024/03/04	0	0.00	1.7	30.49	30.65	-1.7	6,346	-0.03%
2024/03/01	9	30.46	1	30.55	30.60	8	6,357	0.13%
2024/02/29	5	30.14	0	0.00	30.50	5	6,296	0.08%
2024/02/27	2	30.08	0	0.00	30.00	2	6,155	0.03%
2024/02/26	37	30.15	2	30.05	30.10	35	6,106	0.57%
2024/02/22	1	30.15	0	0.00	30.15	1	6,115	0.02%
2024/02/21	1	30.45	0	0.00	30.20	1	6,090	0.02%
2024/02/20	1	30.25	0	0.00	30.20	1	6,106	0.02%
2024/02/19	0.5	30.40	0	0.00	30.35	0.5	6,135	0.01%
2024/02/16	3	30.60	0.6	30.56	30.45	2.4	6,273	0.04%
2024/02/15	12.1	30.50	0	0.00	30.50	12.1	6,231	0.19%
2024/02/02	1	31.45	1	31.60	31.70	0	6,109	0.00%
2024/02/01	0	0.00	0.4	31.60	31.65	-0.4	6,088	-0.01%
2024/01/31	3	31.55	0	0.00	31.60	3	6,084	0.05%
2024/01/30	2	31.60	0.1	31.59	31.65	1.9	6,058	0.03%
2024/01/29	0	0.00	1	31.30	31.35	-1	5,976	-0.02%
2024/01/26	0	0.00	3	31.13	31.20	-3	6,009	-0.05%
2024/01/25	0	0.00	4	31.15	31.15	-4	6,048	-0.07%
2024/01/24	0	0.00	2	30.90	31.00	-2	6,000	-0.03%
2024/01/22	1	30.15	8	30.10	30.05	-7	5,949	-0.12%
2024/01/18	2	30.05	2	30.15	30.00	0	5,974	0.00%
2024/01/17	11	30.42	0	30.50	30.20	11	5,931	0.19%
2024/01/16	2	30.58	0	0.00	30.60	2	5,789	0.03%
2024/01/15	1	30.90	0	0.00	30.85	1	5,693	0.02%
2024/01/12	3	30.98	0	0.00	31.00	3	5,743	0.05%
2024/01/11	10	31.00	0	0.00	31.10	10	5,789	0.17%
2024/01/10	1	30.90	0	0.00	30.95	1	5,893	0.02%
2024/01/09	2	31.00	1	31.20	31.20	1	5,893	0.02%
2024/01/08	6	30.90	1	30.95	31.20	5	5,918	0.08%
2024/01/05	2	30.95	0	0.00	30.90	2	5,938	0.03%
2024/01/04	2	30.98	3	30.95	31.00	-1	6,000	-0.02%
2024/01/03	2	31.15	12	30.93	31.05	-10	6,099	-0.16%
2024/01/02	16.1	31.05	1	31.30	31.10	15.1	6,041	0.25%
2023/12/29	0	0.00	1	31.00	30.90	-1	6,055	-0.02%
2023/12/28	2	30.88	1	31.10	31.10	1	6,088	0.02%
2023/12/27	2	31.05	2	31.03	31.00	0	6,115	0.00%
2023/12/26	0	0.00	4	30.93	30.85	-4	6,081	-0.07%
2023/12/25	2	31.13	2	30.90	30.95	0	6,192	0.00%
2023/12/22	1.3	31.55	0	0.00	31.45	1.3	6,208	0.02%
2023/12/21	1	31.75	1	31.75	31.75	0	6,136	0.00%
2023/12/20	1	32.10	5	31.64	31.85	-4	6,134	-0.07%
2023/12/19	4	31.80	21.2	31.81	31.90	-17.2	5,963	-0.29%
2023/12/18	0	0.00	1	31.75	31.65	-1	5,862	-0.02%
2023/12/14	0	0.00	4	31.11	31.15	-4	5,619	-0.07%
2023/12/12	5	31.10	3	31.10	31.00	2	5,676	0.04%
2023/12/11	0	0.00	1	31.10	31.20	-1	5,667	-0.02%
2023/12/08	4	30.95	4	31.05	31.10	0	5,675	0.00%
2023/12/07	1	30.95	5	31.00	30.95	-4	5,673	-0.07%
2023/12/06	1	31.05	7	31.04	31.05	-6	5,668	-0.11%
2023/12/05	1.1	30.86	4	30.84	31.10	-2.9	5,662	-0.05%
2023/12/04	0	0.00	2	31.05	31.05	-2	5,650	-0.04%
2023/11/30	2	30.80	0	0.00	30.90	2	5,649	0.04%
2023/11/29	2	30.90	16	30.90	30.90	-14	5,519	-0.25%
2023/11/28	5	30.97	0	0.00	31.00	5	5,545	0.09%
2023/11/27	8	30.64	0	0.00	30.75	8	5,586	0.14%
2023/11/24	0	0.00	1	30.75	30.60	-1	5,574	-0.02%
2023/11/23	0	0.00	3	30.70	30.80	-3	5,573	-0.05%
2023/11/22	2	30.45	0	0.00	30.40	2	5,529	0.04%
2023/11/21	0	0.00	19	30.61	30.65	-19	5,531	-0.34%
2023/11/20	2	30.15	0	0.00	30.15	2	5,421	0.04%
2023/11/17	1	30.75	37	30.71	30.80	-36	5,362	-0.67%
2023/11/16	7	30.72	1	30.75	30.70	6	5,286	0.11%
2023/11/15	82	30.00	80.2	30.19	30.20	1.8	5,188	0.03%
2023/11/13	10.1	29.15	0	0.00	29.10	10.1	4,997	0.20%
2023/11/09	0	0.00	5	29.70	29.60	-5	5,003	-0.10%
2023/11/06	0.2	29.65	0	0.00	29.55	0.2	5,004	0.00%
2023/11/01	0	0.00	5	28.95	28.90	-5	4,894	-0.10%
2023/10/30	1	29.25	1	29.00	28.95	0	4,910	0.00%
2023/10/27	5	29.25	0	0.00	29.10	5	4,886	0.10%
2023/10/24	0	0.00	2	29.18	29.25	-2	4,822	-0.04%
2023/10/23	1	29.10	0	0.00	29.05	1	4,844	0.02%
2023/10/20	0	0.00	10	28.85	29.15	-10	4,873	-0.21%
2023/10/18	10	29.15	0	0.00	29.25	10	4,978	0.20%
2023/10/17	2	28.73	0	0.00	28.65	2	4,932	0.04%
2023/10/16	1	28.80	2	28.75	28.65	-1	5,062	-0.02%
2023/10/13	4	28.81	0	0.00	28.75	4	5,137	0.08%
2023/10/12	8	28.94	5	28.94	29.05	3	5,054	0.06%
2023/10/11	5	29.16	3	29.28	29.25	2	5,003	0.04%
2023/10/06	1	28.70	9	29.15	29.05	-8	4,916	-0.16%
2023/10/05	9	28.65	0	0.00	28.55	9	4,977	0.18%
2023/10/04	19	28.57	49	28.60	28.55	-30	4,994	-0.60%
2023/10/03	20	28.89	0	0.00	28.75	20	5,005	0.40%
2023/10/02	10	29.00	0	0.00	28.95	10	4,987	0.20%
2023/09/28	13.1	28.75	20	28.75	28.65	-6.9	5,142	-0.13%
2023/09/27	29	28.95	0	0.00	28.90	29	5,025	0.58%
2023/09/26	19	29.52	0	0.00	29.40	19	4,946	0.38%
2023/09/25	6	29.65	2	29.70	29.75	4	4,878	0.08%
2023/09/22	7	28.81	0	0.00	28.90	7	4,809	0.15%
2023/09/21	8	28.89	0	0.00	28.80	8	4,833	0.17%
2023/09/18	32	29.36	0	0.00	29.20	32	4,714	0.68%
2023/09/15	10	29.30	1	29.45	29.60	9	4,713	0.19%
2023/09/13	51	29.19	0	0.00	29.10	51	4,628	1.10%
2023/09/11	10	29.13	0	0.00	29.00	10	4,737	0.21%
2023/09/07	3	28.82	0	0.00	28.80	3	4,769	0.06%
2023/09/06	2.1	28.90	0	0.00	28.90	2.1	4,720	0.04%
2023/09/05	0.1	29.20	5	29.25	29.00	-4.9	4,699	-0.10%
2023/09/04	1	29.25	0	0.00	29.25	1	4,691	0.02%
2023/09/01	6.2	29.44	4.1	29.37	29.40	2.1	4,705	0.04%
2023/08/31	2	28.80	2	29.05	28.60	0	4,675	0.00%
2023/08/30	0	0.00	2	29.15	29.20	-2	4,574	-0.04%
2023/08/28	10.5	28.95	0	0.00	28.70	10.5	4,597	0.23%
2023/08/25	2	28.80	0	0.00	28.70	2	4,849	0.04%
2023/08/24	2	28.98	1	29.00	28.80	1	4,836	0.02%
2023/08/23	7	29.00	0	0.00	28.95	7	4,822	0.15%
2023/08/21	6.1	29.09	0	0.00	29.05	6.1	4,820	0.13%
2023/08/18	4	29.54	0	0.00	29.35	4	4,803	0.08%
2023/08/15	1	30.51	0	0.00	30.45	1	4,855	0.02%
2023/08/14	2	30.58	6	30.65	30.50	-4	4,884	-0.08%
2023/08/11	1	30.80	0.1	31.00	30.95	1	4,923	0.02%
2023/08/04	0	0.00	10	30.87	30.95	-10	4,991	-0.20%
2023/08/02	2	30.73	0	0.00	30.70	2	5,022	0.04%
2023/08/01	1	31.35	0	0.00	31.40	1	4,978	0.02%
2023/07/31	0.1	31.15	1	31.20	31.25	-0.9	4,979	-0.02%
2023/07/28	5	31.20	1	31.20	31.10	4	4,990	0.08%
2023/07/27	1	31.15	0	0.00	31.25	1	5,013	0.02%
2023/07/26	1	31.10	0	0.00	31.25	1	5,034	0.02%
2023/07/25	0	0.00	1.2	31.11	31.10	-1.2	5,084	-0.02%
2023/07/21	2	30.85	0	0.00	30.80	2	5,234	0.04%
2023/07/19	1	30.60	5	30.81	30.60	-4	5,304	-0.08%
2023/07/18	2	30.15	0	0.00	30.55	2	5,260	0.04%
2023/07/17	0	0.00	1.6	30.36	30.25	-1.6	5,202	-0.03%
2023/07/14	2	30.33	0	0.00	30.15	2	5,281	0.04%
2023/07/13	7	29.96	0	0.00	29.80	7	5,279	0.13%
2023/07/12	17	29.99	29	29.95	29.85	-12	5,285	-0.23%
2023/07/11	0	0.00	1	31.10	31.10	-1	5,243	-0.02%
2023/07/10	1	30.95	0	0.00	30.85	1	5,269	0.02%
2023/07/06	4.1	30.94	0	0.00	30.80	4.1	5,373	0.08%
2023/07/04	1	31.45	0	0.00	31.45	1	5,174	0.02%
2023/07/03	1	31.70	0	0.00	31.65	1	5,231	0.02%
2023/06/30	2	31.60	3	31.80	31.50	-1	5,263	-0.02%
2023/06/28	0	0.00	6	31.85	32.00	-6	5,236	-0.11%
2023/06/20	1	31.80	2	31.85	31.75	-1	5,460	-0.02%
2023/06/19	0	0.00	0.2	32.05	31.80	-0.2	5,477	0.00%
2023/06/16	0	0.00	2	32.10	32.15	-2	5,484	-0.04%
2023/06/15	3.2	32.10	0	0.00	32.00	3.2	5,422	0.06%
2023/06/14	7	32.10	0	0.00	32.10	7	5,756	0.12%
2023/06/13	0	0.00	10	32.05	32.15	-10	5,792	-0.17%
2023/06/09	0	0.00	15	32.15	32.15	-15	5,986	-0.25%
2023/06/06	0	0.00	3	32.35	32.25	-3	6,118	-0.05%
2023/06/05	0	0.00	0.9	32.45	32.45	-0.9	6,123	-0.01%
2023/06/02	5	32.17	0	0.00	32.15	5	6,128	0.08%
2023/05/31	0	0.00	0.3	31.85	31.65	-0.3	6,136	-0.01%
2023/05/30	1	32.10	0	0.00	32.15	1	5,924	0.02%
2023/05/29	0	0.00	0	32.10	32.05	0	5,975	0.00%
2023/05/26	0	0.00	0.1	32.10	32.10	-0.1	6,052	0.00%
2023/05/25	2	32.25	0.6	32.00	32.00	1.4	6,096	0.02%
2023/05/24	2	32.25	0	0.00	32.40	2	6,127	0.03%
2023/05/23	1	32.65	0	0.00	32.30	1	6,206	0.02%
2023/05/22	0	0.00	1	32.60	32.65	-1	6,179	-0.02%
2023/05/19	0.3	31.90	3	31.95	32.00	-2.7	6,096	-0.04%
2023/05/17	0	0.00	0.4	31.65	31.70	-0.4	6,307	-0.01%
2023/05/15	2.2	31.25	0	0.00	31.40	2.2	6,419	0.03%
2023/05/12	0	0.00	0.3	31.67	31.70	-0.3	6,427	0.00%
2023/05/10	2.1	31.26	0	0.00	31.35	2.1	6,478	0.03%
2023/05/09	0.1	31.70	0.3	31.60	31.60	-0.2	6,528	0.00%
2023/05/08	0	0.00	0.2	32.00	32.00	-0.2	6,505	0.00%
2023/05/04	0	0.00	1	31.90	31.85	-1	6,720	-0.01%
2023/04/28	1	31.65	0	0.00	31.75	1	7,246	0.01%
2023/04/26	0	0.00	7.1	31.89	31.90	-7.1	7,142	-0.10%
2023/04/25	5	31.70	0	0.00	31.50	5	7,094	0.07%
2023/04/24	0	0.00	3	31.90	31.75	-3	7,035	-0.04%
2023/04/21	0.3	31.30	1	31.50	31.40	-0.7	6,965	-0.01%
2023/04/20	3.1	31.24	0	0.00	31.10	3.1	6,905	0.04%
2023/04/19	3	31.63	0	0.00	31.65	3	6,911	0.04%
2023/04/18	4	31.98	0	0.00	31.85	4	6,862	0.06%
2023/04/17	0.1	32.00	0	0.00	31.80	0.1	6,870	0.00%
2023/04/14	2	32.00	0	0.00	32.05	2	6,925	0.03%
2023/04/13	6	31.78	1	32.00	31.90	5	6,964	0.07%
2023/04/12	2.1	31.95	0.6	32.11	32.15	1.5	7,040	0.02%
2023/04/11	1	31.15	1.1	31.54	31.55	-0.1	7,057	0.00%
2023/04/10	1	31.10	0	0.00	31.25	1	6,968	0.01%
2023/04/07	0.4	31.00	0	0.00	31.05	0.4	7,014	0.01%
2023/03/31	4	31.50	0	0.00	31.20	4	7,045	0.06%
2023/03/30	0	0.00	1	31.30	31.40	-1	7,202	-0.01%
2023/03/29	0	0.00	3	31.28	31.25	-3	7,308	-0.04%
2023/03/27	3	31.13	0	0.00	31.05	3	7,492	0.04%
2023/03/24	13	30.78	0	0.00	30.70	13	7,596	0.17%
2023/03/23	9.1	30.65	0.1	30.95	30.85	9	7,590	0.12%
2023/03/22	1.5	30.93	0	0.00	30.90	1.5	7,621	0.02%
2023/03/20	10	31.10	1.2	31.18	31.15	8.8	7,700	0.11%
2023/03/17	31.3	30.97	17.1	30.79	30.90	14.3	7,780	0.18%
2023/03/16	2	32.10	0.1	32.30	32.00	2	7,659	0.03%
2023/03/15	3	31.92	51	31.86	32.10	-48	7,697	-0.62%
2023/03/13	0	0.00	66	32.86	32.95	-66	7,616	-0.87%
2023/03/08	0.1	34.10	1	34.20	34.05	-0.9	7,851	-0.01%
2023/03/07	0	0.00	1	34.10	34.20	-1	7,917	-0.01%
2023/03/06	1	34.00	0	0.00	34.00	1	7,994	0.01%
2023/03/02	0	0.00	5	33.75	33.80	-5	8,226	-0.06%
2023/03/01	26	33.62	0	0.00	33.45	26	8,241	0.32%
2023/02/24	0	0.00	1	33.55	33.60	-1	8,245	-0.01%
2023/02/23	1	33.50	0	0.00	33.45	1	8,257	0.01%
2023/02/22	0	0.00	6	33.60	33.55	-6	8,407	-0.07%
2023/02/21	6	33.31	16	33.55	33.60	-10	8,485	-0.12%
2023/02/20	0	0.00	5	34.00	34.00	-5	8,682	-0.06%
2023/02/17	4	34.28	33.1	34.21	34.30	-29.1	9,622	-0.30%
2023/02/16	10	34.65	0.4	34.50	34.65	9.6	10,137	0.09%
2023/02/15	3	34.15	5	34.13	34.15	-2	10,058	-0.02%
2023/02/14	1	34.40	1.2	33.94	34.45	-0.2	9,966	0.00%
2023/02/13	1	33.45	1	33.60	33.60	0	9,877	0.00%
2023/02/10	1	33.30	1	33.25	33.20	0	9,839	0.00%
2023/02/08	0	0.00	2	33.68	33.65	-2	9,816	-0.02%
2023/02/07	2	33.38	0.2	33.80	33.30	1.8	9,814	0.02%
2023/02/06	3	33.70	1	33.60	33.60	2	9,740	0.02%
2023/02/03	1	33.80	0	0.00	33.95	1	9,773	0.01%
2023/02/02	2	33.65	0	0.00	33.60	2	9,742	0.02%
2023/02/01	0	0.00	1	34.15	33.85	-1	9,620	-0.01%
2023/01/31	0	0.00	2	34.70	34.30	-2	9,490	-0.02%
2023/01/30	0	0.00	1.1	34.09	34.25	-1.1	9,289	-0.01%
2023/01/17	1	34.10	2	34.20	34.30	-1	9,088	-0.01%
2023/01/16	1	34.20	1	33.85	33.90	0	9,036	0.00%
2023/01/13	4	34.15	1	34.15	34.15	3	9,061	0.03%
2023/01/12	0	0.00	1	34.00	33.95	-1	9,281	-0.01%
2023/01/10	0	0.00	3	34.22	34.25	-3	9,240	-0.03%
2023/01/09	1	34.10	0	0.00	34.10	1	9,203	0.01%
2023/01/05	1	33.60	0	0.00	33.50	1	9,193	0.01%
2023/01/04	0	0.00	1	34.10	33.95	-1	9,191	-0.01%
2022/12/30	1	33.95	4	34.36	34.20	-3	9,130	-0.03%
2022/12/29	0	0.00	5	33.48	33.90	-5	9,007	-0.06%
2022/12/28	0	0.00	9	33.88	33.80	-9	8,966	-0.10%
2022/12/27	2	33.83	12	33.98	33.90	-10	8,975	-0.11%
2022/12/26	21	33.70	20	33.70	33.70	1	8,991	0.01%
2022/12/23	3	33.65	4	33.86	34.05	-1	9,116	-0.01%
2022/12/22	50	33.88	36.4	33.96	33.90	13.6	9,247	0.15%
2022/12/21	13	33.24	3	33.27	33.40	10	9,109	0.11%
2022/12/19	0	0.00	0.2	33.20	33.30	-0.2	8,954	0.00%
2022/12/16	2.9	32.74	0	32.80	32.75	2.9	8,856	0.03%
2022/12/15	20	33.28	20	33.15	33.30	0	8,812	0.00%
2022/12/14	0	0.00	1.1	32.99	33.00	-1.1	8,796	-0.01%
2022/12/13	0.1	32.40	0	0.00	32.40	0.1	8,773	0.00%
2022/12/12	15	32.65	16.1	32.89	32.90	-1.1	8,656	-0.01%
2022/12/09	3	33.00	5	33.03	33.05	-2	8,702	-0.02%
2022/12/08	2	32.88	5.2	32.88	33.40	-3.2	8,639	-0.04%
2022/12/07	1	32.65	0.2	32.20	32.40	0.8	8,457	0.01%
2022/12/06	0	0.00	0.8	32.70	32.30	-0.8	8,525	-0.01%
2022/12/05	5	32.72	45.2	32.65	32.55	-40.2	8,548	-0.47%
2022/12/02	18	32.59	0	0.00	32.55	18	8,611	0.21%
2022/12/01	40	32.75	2	32.68	32.60	38	8,585	0.44%
2022/11/30	0	0.00	2.1	32.35	32.25	-2.1	8,446	-0.02%
2022/11/29	20	32.10	32	32.03	32.30	-12	8,323	-0.14%
2022/11/28	0	0.00	2	31.50	31.80	-2	8,270	-0.02%
2022/11/25	3	31.65	1.1	31.64	31.70	1.9	8,255	0.02%
2022/11/24	2	31.68	83	31.88	31.60	-81	8,281	-0.98%
2022/11/23	0	0.00	2	32.50	32.45	-2	8,145	-0.02%
2022/11/22	0	0.00	3	32.25	32.35	-3	8,128	-0.04%
2022/11/21	5	32.25	15.3	32.16	32.20	-10.3	8,075	-0.13%
2022/11/18	16	32.41	2	32.18	32.35	14	8,015	0.17%
2022/11/17	17	32.43	7	32.38	32.35	10	7,835	0.13%
2022/11/16	11	32.00	1	32.00	32.20	10	7,714	0.13%
2022/11/15	68.1	31.71	69.2	32.67	32.85	-1.1	7,443	-0.01%
2022/11/14	6	29.80	25.2	31.21	31.75	-19.2	6,511	-0.29%
2022/11/11	0	0.00	1	28.90	28.90	-1	6,012	-0.02%
2022/11/10	1	28.45	0	0.00	28.35	1	5,982	0.02%
2022/11/09	0	0.00	1	28.70	28.70	-1	6,081	-0.02%
2022/11/08	1	28.40	0	0.00	28.35	1	6,224	0.02%
2022/11/03	0	27.80	0	0.00	27.75	0	6,373	0.00%
2022/11/02	0	0.00	2	28.20	28.20	-2	6,352	-0.03%
2022/11/01	0	0.00	10	27.90	28.05	-10	6,367	-0.16%
2022/10/31	2	27.40	0	0.00	27.25	2	6,337	0.03%
2022/10/27	10	27.68	0	0.00	27.75	10	6,384	0.16%
2022/10/21	11	27.61	1	27.95	27.60	10	6,571	0.15%
2022/10/20	13	27.87	6	28.04	28.10	7	6,577	0.11%
2022/10/17	0	0.00	1	27.55	27.70	-1	6,913	-0.01%
2022/10/13	49	27.26	8	27.15	27.20	41	8,007	0.51%
2022/10/12	1	27.65	3	27.78	27.85	-2	8,092	-0.02%
2022/10/05	1	28.10	0	0.00	28.10	1	8,150	0.01%
2022/10/04	11	28.00	10	27.85	28.15	1	8,150	0.01%
2022/10/03	7	27.79	7	27.85	27.75	0	8,291	0.00%
2022/09/30	18	28.55	0.4	28.70	28.50	17.6	8,389	0.21%
2022/09/29	0	0.00	53	29.06	29.60	-53	8,415	-0.63%
2022/09/28	2	28.25	0	0.00	28.05	2	8,293	0.02%
2022/09/27	2	28.70	0	0.00	28.75	2	8,307	0.02%
2022/09/26	2	28.33	10	28.41	28.30	-8	8,345	-0.10%
2022/09/23	1	29.15	0	0.00	29.05	1	8,419	0.01%
2022/09/22	41	29.64	0	0.00	29.10	41	8,454	0.48%
2022/09/21	2	30.30	0	0.00	30.05	2	8,428	0.02%
2022/09/20	0	0.00	22	30.33	30.50	-22	8,373	-0.26%
2022/09/16	0	0.00	2	29.95	30.10	-2	8,368	-0.02%
2022/09/15	1	30.30	1	30.25	30.20	0	8,302	0.00%
2022/09/14	1	29.90	10	30.20	30.20	-9	8,269	-0.11%
2022/09/13	2	30.15	4.2	30.25	30.35	-2.2	8,232	-0.03%
2022/09/12	0	0.00	22	29.57	29.85	-22	8,082	-0.27%
2022/09/08	0	0.00	6	29.14	29.10	-6	8,127	-0.07%
2022/09/07	0.2	27.90	0	0.00	27.75	0.2	8,038	0.00%
2022/09/06	1	28.39	10	28.20	28.20	-9	8,023	-0.11%
2022/09/05	4	28.55	0	0.00	28.40	4	7,998	0.05%
2022/09/02	1	28.80	0	0.00	28.55	1	8,033	0.01%
2022/09/01	0	0.00	1	29.20	29.05	-1	8,016	-0.01%
2022/08/31	0.4	29.00	0	0.00	29.00	0.4	7,968	0.01%
2022/08/29	0	28.65	1	28.60	28.55	-1	8,047	-0.01%
2022/08/26	6	29.20	0.2	29.25	29.25	5.8	8,065	0.07%
2022/08/25	1	29.10	0	0.00	29.20	1	8,083	0.01%
2022/08/24	1	28.90	0.4	28.90	28.95	0.6	8,162	0.01%
2022/08/23	0	28.95	2	28.90	28.95	-2	8,513	-0.02%
2022/08/19	1.4	29.12	0	0.00	29.00	1.4	8,553	0.02%
2022/08/18	0	0.00	1	29.10	29.20	-1	8,529	-0.01%
2022/08/17	1	28.95	1	29.10	29.10	0	8,494	0.00%
2022/08/16	0	0.00	1	29.05	28.75	-1	8,460	-0.01%
2022/08/15	33	29.08	0	0.00	29.10	33	8,378	0.39%
2022/08/12	0	0.00	1	28.40	28.40	-1	8,207	-0.01%
2022/08/11	0	0.00	4	28.35	28.30	-4	8,195	-0.05%
2022/08/09	7	27.35	1	27.30	27.50	6	8,160	0.07%
2022/08/08	20	27.00	0	0.00	27.30	20	8,264	0.24%
2022/08/05	0	0.00	2	26.85	26.95	-2	8,380	-0.02%
2022/08/04	3	26.37	0	0.00	26.30	3	8,421	0.04%
2022/08/03	2	26.50	0	0.00	26.50	2	8,464	0.02%
2022/08/02	4	26.88	1	26.80	26.85	3	8,437	0.04%
2022/07/29	3	26.98	28	26.99	26.80	-25	8,488	-0.29%
2022/07/28	1	27.25	160	27.51	27.35	-159	8,409	-1.89%	大賣/鉅額交易
2022/07/27	2	27.48	106	27.51	27.55	-104	8,366	-1.24%	大賣/鉅額交易
2022/07/26	1	27.80	251	27.83	27.85	-250	8,303	-3.01%	大賣/鉅額交易
2022/07/25	2	27.55	11	27.65	27.60	-9	8,244	-0.11%
2022/07/22	82	27.11	15	27.10	27.50	67	8,195	0.82%
2022/07/21	37.1	26.03	31	26.00	26.55	6.1	7,790	0.08%
2022/07/20	0.1	27.60	26	28.02	27.70	-25.9	7,145	-0.36%
2022/07/19	5	27.95	0	0.00	27.95	5	7,110	0.07%
2022/07/18	2	27.25	0	0.00	27.55	2	7,166	0.03%
2022/07/15	1	27.30	0	0.00	27.20	1	7,370	0.01%
2022/07/12	17	27.17	0	0.00	27.15	17	7,434	0.23%
2022/07/11	3	27.73	5	27.93	27.55	-2	7,355	-0.03%
2022/07/08	0	0.00	61	28.73	28.70	-61	7,164	-0.85%
2022/07/07	4	28.54	2	28.83	28.65	2	7,026	0.03%
2022/07/06	2	28.75	0	0.00	28.55	2	6,867	0.03%
2022/07/05	4	28.95	3	29.08	28.95	1	6,795	0.01%
2022/07/01	17	29.30	0	0.00	28.70	17	6,695	0.25%
2022/06/30	15	29.78	0	0.00	29.50	15	6,610	0.23%
2022/06/29	2	30.13	0	0.00	30.00	2	6,546	0.03%
2022/06/27	0	0.00	8	31.10	31.20	-8	6,554	-0.12%
2022/06/22	1	30.70	5	30.65	30.70	-4	6,498	-0.06%
2022/06/21	0	0.00	2	30.75	30.65	-2	6,500	-0.03%
2022/06/20	0	0.00	1	30.85	30.15	-1	6,511	-0.02%
2022/06/17	1.1	30.71	0	0.00	30.75	1.1	6,522	0.02%
2022/06/16	1	30.55	0	0.00	30.50	1	6,450	0.02%
2022/06/13	15	30.60	0	0.00	30.55	15	6,675	0.22%
2022/06/09	1	31.60	1	31.75	31.75	0	6,711	0.00%
2022/06/08	9	31.81	1	32.10	31.90	8	6,718	0.12%
2022/06/07	1	31.30	1	31.50	31.45	0	6,607	0.00%
2022/06/06	1	31.45	11	31.20	31.40	-10	6,581	-0.15%
2022/06/02	1	31.20	12	31.20	31.10	-11	6,702	-0.16%
2022/06/01	20	31.29	25	31.11	31.25	-5	6,852	-0.07%
2022/05/30	0	0.00	0.1	30.25	30.35	-0.1	6,424	0.00%
2022/05/27	0.1	29.65	1	29.55	29.75	-0.9	6,405	-0.01%
2022/05/25	0	0.00	0	29.10	29.30	0	6,557	0.00%
2022/05/24	16	29.23	0	0.00	29.00	16	6,666	0.24%
2022/05/23	1	29.40	0	0.00	29.30	1	6,652	0.02%
2022/05/20	0	29.40	0	0.00	29.30	0	6,682	0.00%
2022/05/19	7	29.11	0	0.00	29.10	7	6,695	0.10%
2022/05/18	2	29.80	0	0.00	29.90	2	6,687	0.03%
2022/05/16	0	0.00	1.6	29.44	29.60	-1.6	6,825	-0.02%
2022/05/13	1	28.85	0	0.00	29.00	1	6,772	0.01%
2022/05/12	9	29.49	0	0.00	29.00	9	6,675	0.13%
2022/05/11	5	29.62	0	0.00	29.50	5	6,638	0.08%
2022/05/10	15	29.80	2	29.70	30.05	13	6,568	0.20%
2022/04/27	0	0.00	12	31.27	31.05	-12	6,549	-0.18%
2022/04/26	10	32.05	5	31.94	31.90	5	6,488	0.08%
2022/04/25	4	31.21	0	0.00	31.30	4	6,284	0.06%
2022/04/22	3	32.07	0	0.00	32.60	3	6,055	0.05%
2022/04/21	6	32.33	1	32.20	32.40	5	5,908	0.08%
2022/04/14	0	0.00	3	31.32	31.30	-3	5,646	-0.05%
2022/04/13	2	31.25	6	31.29	31.15	-4	5,670	-0.07%
2022/04/12	0	0.00	6	30.85	30.75	-6	5,697	-0.11%
2022/04/08	0	0.00	0.2	31.50	31.40	-0.2	5,690	0.00%
2022/04/07	1	31.55	0	0.00	31.05	1	5,707	0.02%
2022/04/06	0	0.00	5	31.60	31.90	-5	5,645	-0.09%
2022/04/01	6	31.29	2	31.55	31.65	4	5,596	0.07%
2022/03/31	1	31.50	5	31.69	31.55	-4	5,583	-0.07%
2022/03/29	1	31.20	1	31.30	31.30	0	5,470	0.00%
2022/03/28	1	30.80	0.1	31.05	31.00	0.9	5,471	0.02%
2022/03/25	1	31.20	0	0.00	31.35	1	5,418	0.02%
2022/03/24	0.1	31.35	1	31.45	31.45	-1	5,436	-0.02%
2022/03/23	1	31.60	3	31.55	31.55	-2	5,467	-0.04%
2022/03/22	2	31.45	2	31.55	31.50	0	5,453	0.00%
2022/03/21	0	0.00	3	31.52	31.35	-3	5,454	-0.05%
2022/03/17	5	30.80	0	0.00	31.20	5	5,442	0.09%
2022/03/16	0.1	30.00	0	0.00	30.25	0.1	5,364	0.00%
2022/03/15	1	29.95	0	0.00	29.95	1	5,320	0.02%
2022/03/14	1	30.30	0	0.00	30.20	1	5,336	0.02%
2022/03/11	0	0.00	30.7	30.26	30.20	-30.7	5,365	-0.57%
2022/03/10	0	0.00	2	30.70	30.70	-2	5,337	-0.04%
2022/03/09	8	29.97	0	0.00	30.05	8	5,312	0.15%
2022/03/08	32	30.23	1	30.40	29.85	31	5,272	0.59%
2022/03/07	10	30.83	5	30.75	30.70	5	5,152	0.10%
2022/03/04	20	32.05	0	0.00	32.00	20	5,176	0.39%
2022/03/02	26	32.25	0	0.00	32.20	26	5,254	0.49%
2022/03/01	5	32.10	5	32.60	32.60	0	5,214	0.00%
2022/02/25	39	31.97	40	31.93	32.10	-1	5,165	-0.02%
2022/02/24	15	32.37	0	0.00	32.10	15	5,081	0.30%
2022/02/23	0	0.00	1	33.05	32.90	-1	4,986	-0.02%
2022/02/22	2	32.90	0	0.00	32.90	2	5,014	0.04%
2022/02/18	24	33.10	0	0.00	33.10	24	4,989	0.48%
2022/02/17	20	33.40	4	33.31	33.35	16	4,966	0.32%
2022/02/16	0	0.00	1	32.50	32.60	-1	4,832	-0.02%
2022/02/15	1	32.55	7	32.40	32.35	-6	4,796	-0.13%
2022/02/14	2	32.23	0	0.00	32.15	2	4,748	0.04%
2022/02/10	2	32.90	0	0.00	33.00	2	4,786	0.04%
2022/02/09	11	32.60	2	32.65	32.90	9	4,780	0.19%
2022/02/07	1	32.20	0.5	33.40	32.45	0.5	4,811	0.01%
2022/01/26	4	32.04	1	32.00	31.95	3	4,778	0.06%
2022/01/25	8	32.03	14	32.12	31.95	-6	4,872	-0.12%
2022/01/24	37	32.59	0	0.00	32.45	37	4,801	0.77%
2022/01/21	3	32.68	0	0.00	32.80	3	4,839	0.06%
2022/01/20	4	32.98	1	33.10	33.20	3	4,784	0.06%
2022/01/19	1	32.70	0	0.00	32.55	1	4,851	0.02%
2022/01/18	2	32.78	0	0.00	32.75	2	4,985	0.04%
2022/01/17	9	32.57	0.1	32.95	32.65	8.9	4,966	0.18%
2022/01/14	2	32.75	4	32.59	32.65	-2	5,019	-0.04%
2022/01/13	11	32.70	4	32.75	32.75	7	5,167	0.14%
2022/01/12	3	32.35	0	0.00	32.45	3	5,150	0.06%
2022/01/11	4	32.21	0	0.00	32.20	4	5,137	0.08%
2022/01/10	1	32.30	8	32.35	32.35	-7	5,102	-0.14%
2022/01/07	0	0.00	2	33.10	32.80	-2	5,069	-0.04%
2022/01/06	1	32.85	6	32.95	32.85	-5	5,035	-0.10%
2022/01/05	0	0.00	6	32.95	32.85	-6	5,068	-0.12%
2022/01/04	1	32.90	1	32.90	32.80	0	5,129	0.00%
2022/01/03	0	0.00	1	33.35	32.80	-1	5,158	-0.02%
2021/12/29	1	33.30	0	0.00	33.25	1	5,219	0.02%
2021/12/28	0	0.00	5	33.38	33.45	-5	5,244	-0.10%
2021/12/24	0	0.00	0.2	32.85	32.95	-0.2	5,391	0.00%
2021/12/23	1	32.70	0	0.00	32.70	1	5,462	0.02%
2021/12/20	10	32.40	0	0.00	32.35	10	5,614	0.18%
2021/12/17	26	32.56	0	0.00	32.50	26	5,665	0.46%
2021/12/15	7	32.79	0	0.00	32.70	7	5,722	0.12%
2021/12/10	3	33.75	0	0.00	33.65	3	5,734	0.05%
2021/12/09	10	33.95	0	0.00	34.00	10	5,751	0.17%
2021/12/06	0	0.00	1	32.80	33.00	-1	5,773	-0.02%
2021/12/02	2	32.40	0	0.00	32.50	2	5,807	0.03%
2021/12/01	1	32.55	0	0.00	32.50	1	5,831	0.02%
2021/11/30	1	32.05	0	0.00	32.05	1	5,852	0.02%
2021/11/29	0.1	33.00	0	0.00	32.75	0.1	5,690	0.00%
2021/11/26	2	33.55	0	0.00	33.25	2	5,718	0.03%
2021/11/25	1	33.85	0	0.00	33.95	1	5,753	0.02%
2021/11/24	2	33.85	0	0.00	34.00	2	5,811	0.03%
2021/11/19	0.1	34.70	0	0.00	34.70	0.1	6,017	0.00%
2021/11/18	1	35.05	0	0.00	34.95	1	6,019	0.02%
2021/11/17	3	34.65	0	0.00	34.65	3	6,003	0.05%
2021/11/16	0	0.00	2	34.60	34.85	-2	6,028	-0.03%
2021/11/15	10	35.00	0	0.00	34.75	10	6,128	0.16%
2021/11/10	2	34.80	5.1	34.87	34.75	-3.1	6,296	-0.05%
2021/11/09	5	34.90	4	34.80	34.90	1	6,339	0.02%
2021/11/08	5	34.20	3	34.07	34.20	2	6,278	0.03%
2021/11/05	31	33.66	0	0.00	33.75	31	6,333	0.49%
2021/11/03	32	33.90	0	0.00	33.95	32	6,353	0.50%
2021/11/02	2	33.90	0	0.00	33.85	2	6,346	0.03%
2021/11/01	8	34.45	0	0.00	34.40	8	6,256	0.13%
2021/10/29	10	34.20	0	0.00	34.10	10	6,284	0.16%
2021/10/28	1	34.80	0	0.00	34.60	1	6,258	0.02%
2021/10/27	0	0.00	6	35.10	35.10	-6	6,254	-0.10%
2021/10/22	17	33.75	3.3	33.77	33.70	13.7	6,100	0.22%
2021/10/21	0	0.00	51	34.00	34.00	-51	6,060	-0.84%
2021/10/20	5	33.56	0	0.00	33.55	5	5,915	0.08%
2021/10/13	1	32.25	0	0.00	32.35	1	6,277	0.02%
2021/10/08	0	0.00	3	33.05	32.90	-3	6,333	-0.05%
2021/10/06	54	32.70	0	0.00	32.60	54	6,504	0.83%
2021/10/05	26	32.89	6	32.98	32.90	20	6,602	0.30%
2021/10/04	1	33.55	1	33.20	33.15	0	6,750	0.00%
2021/09/30	0	0.00	2	34.00	33.75	-2	6,902	-0.03%
2021/09/28	0	0.00	1	33.75	33.60	-1	6,978	-0.01%
2021/09/24	3	33.73	0	0.00	33.70	3	7,367	0.04%
2021/09/23	4	33.83	0	0.00	34.05	4	7,770	0.05%
2021/09/22	1	33.15	3	33.40	33.00	-2	7,854	-0.03%
2021/09/17	0	0.00	1	34.00	34.10	-1	7,993	-0.01%
2021/09/16	2.1	33.55	1	33.70	33.75	1.1	8,017	0.01%
2021/09/15	0	0.00	3	33.65	33.70	-3	8,062	-0.04%
2021/09/13	32	33.37	0.2	34.00	34.05	31.8	8,094	0.39%
2021/09/10	1	32.75	0	0.00	32.80	1	8,056	0.01%
2021/09/08	0	0.00	2	32.25	31.95	-2	8,235	-0.02%
2021/09/07	1	32.35	0	0.00	32.35	1	8,257	0.01%
2021/09/06	1	32.40	0	0.00	32.35	1	8,323	0.01%
2021/09/03	3.1	32.66	5	32.72	32.75	-1.9	8,440	-0.02%
2021/09/01	1	32.90	0	0.00	32.95	1	8,526	0.01%
2021/08/30	1	32.40	0	0.00	32.60	1	8,772	0.01%
2021/08/25	4	32.71	0	0.00	32.75	4	9,145	0.04%
2021/08/23	13	32.48	0	0.00	32.50	13	9,611	0.14%
2021/08/19	4	32.69	0	0.00	32.50	4	10,201	0.04%
2021/08/18	0	0.00	1	33.00	33.30	-1	10,372	-0.01%
2021/08/17	33	33.19	1	33.40	32.70	32	10,588	0.30%
2021/08/16	3	33.77	1	33.65	33.60	2	10,836	0.02%
2021/08/13	1	33.80	0	0.00	33.80	1	10,948	0.01%
2021/08/11	0	0.00	2	34.45	34.65	-2	11,415	-0.02%
2021/08/10	5	34.64	0	0.00	34.60	5	11,612	0.04%
2021/08/09	0	0.00	22	34.91	35.15	-22	11,826	-0.19%
2021/08/05	45	35.50	2	35.50	35.50	43	12,095	0.36%
2021/08/03	5	35.01	1	35.00	35.20	4	12,515	0.03%
2021/07/30	0	0.00	1	35.35	35.30	-1	12,576	-0.01%
2021/07/29	1	35.40	0	0.00	35.85	1	12,596	0.01%
2021/07/28	0	0.00	13	35.10	35.25	-13	12,667	-0.10%
2021/07/27	22	35.69	1	35.60	35.80	21	12,822	0.16%
2021/07/26	5	35.55	0	0.00	35.65	5	13,103	0.04%
2021/07/23	3	35.75	1	35.75	35.80	2	13,342	0.01%
2021/07/22	2	35.70	8	35.55	35.80	-6	13,710	-0.04%
2021/07/21	75	36.20	13	36.01	35.90	62	13,726	0.45%
2021/07/20	101	36.47	2	36.35	36.35	99	13,723	0.72%	大買/
2021/07/19	4	37.01	0	0.00	37.05	4	13,748	0.03%
2021/07/15	1	37.40	10	37.75	37.50	-9	13,853	-0.06%
2021/07/14	5	37.63	1	37.20	37.15	4	13,869	0.03%
2021/07/13	0	0.00	1	38.15	38.15	-1	13,985	-0.01%
2021/07/12	11	38.36	2	38.45	38.60	9	14,026	0.06%
2021/07/09	1	38.00	5	38.45	38.75	-4	14,034	-0.03%
2021/07/08	1	37.95	1	38.00	38.15	0	14,000	0.00%
2021/07/07	4	37.90	0	0.00	37.90	4	14,048	0.03%
2021/07/06	62.2	37.81	6	37.84	38.05	56.2	13,988	0.40%
2021/07/05	9	38.19	1	38.00	38.05	8	14,059	0.06%
2021/07/02	7	38.14	1	38.25	38.10	6	13,988	0.04%
2021/07/01	5	39.21	20	40.50	38.55	-15	13,949	-0.11%
2021/06/30	12.1	39.26	12	39.03	39.30	0.1	13,720	0.00%
2021/06/29	2	37.78	0	0.00	37.65	2	13,289	0.02%
2021/06/28	25	38.36	6.3	38.40	38.15	18.7	13,265	0.14%
2021/06/25	0	0.00	6	37.60	37.55	-6	13,125	-0.05%
2021/06/24	3	37.00	0	0.00	36.85	3	13,099	0.02%
2021/06/23	5	36.85	23	36.50	36.70	-18	13,266	-0.14%
2021/06/21	21	35.84	0	0.00	35.90	21	13,422	0.16%
2021/06/18	2	36.98	7	36.69	36.25	-5	13,354	-0.04%
2021/06/16	2	36.30	0	0.00	36.50	2	13,502	0.01%
2021/06/15	8	36.46	3	36.87	36.40	5	13,571	0.04%
2021/06/11	1	36.90	22	36.94	36.90	-21	13,716	-0.15%
2021/06/10	1	37.35	27	37.50	37.35	-26	13,723	-0.19%
2021/06/09	20	37.63	5	37.75	37.35	15	13,743	0.11%
2021/06/08	1	38.70	1	38.60	38.35	0	13,778	0.00%
2021/06/07	4	38.38	1	37.65	39.00	3	14,019	0.02%
2021/06/04	20	38.73	84	38.71	38.05	-64	13,859	-0.46%
2021/06/03	37	38.19	8	38.36	38.50	29	13,728	0.21%
2021/06/01	8	37.54	9	37.72	37.80	-1	13,625	-0.01%
2021/05/31	69	37.54	6	37.44	37.65	63	13,578	0.46%
2021/05/28	4	38.13	19	38.21	38.25	-15	13,299	-0.11%
2021/05/27	20	38.21	35	38.20	38.35	-15	13,175	-0.11%
2021/05/26	10	37.50	9	37.46	37.80	1	12,960	0.01%
2021/05/25	4	37.51	72	37.00	37.00	-68	12,783	-0.53%
2021/05/24	11	36.95	33.3	36.13	36.80	-22.3	12,634	-0.18%
2021/05/21	17	35.99	51	36.36	36.10	-34	12,440	-0.27%
2021/05/20	2	35.30	10	35.56	35.70	-8	12,310	-0.06%
2021/05/19	12	34.98	8	35.28	35.35	4	12,171	0.03%
2021/05/18	0	0.00	18	33.82	34.25	-18	11,971	-0.15%
2021/05/17	43	31.83	13	31.35	31.65	30	11,800	0.25%
2021/05/14	3	31.45	14	31.40	31.50	-11	11,559	-0.10%
2021/05/13	5	30.96	31	30.82	30.70	-26	11,453	-0.23%
2021/05/12	36	30.91	30	31.30	30.85	6	11,283	0.05%
2021/05/11	12	34.53	16	33.90	33.65	-4	11,051	-0.04%
2021/05/10	12	34.71	32	34.81	35.00	-20	10,948	-0.18%
2021/05/07	2	33.90	0	0.00	34.20	2	10,994	0.02%
2021/05/06	21	33.47	2	33.45	33.55	19	11,031	0.17%
2021/05/05	11	33.85	2	33.50	33.45	9	11,029	0.08%
2021/05/04	4	33.89	7	33.49	33.05	-3	11,013	-0.03%
2021/05/03	5	34.54	4	34.53	34.90	1	10,788	0.01%
2021/04/29	10	36.35	3	36.23	35.60	7	10,561	0.07%
2021/04/28	17	36.62	6	37.26	37.50	11	10,340	0.11%
2021/04/27	0	0.00	2	35.60	35.85	-2	10,164	-0.02%
2021/04/26	3	35.07	0.2	35.00	35.20	2.9	10,130	0.03%
2021/04/23	0	0.00	8	35.19	35.00	-8	10,138	-0.08%
2021/04/22	7.2	35.65	7	35.62	35.00	0.2	10,142	0.00%
2021/04/21	2	36.23	0	0.00	36.25	2	10,063	0.02%
2021/04/20	2	35.90	1	35.70	36.50	1	10,093	0.01%
2021/04/19	5.1	35.97	8.4	36.12	36.15	-3.4	10,331	-0.03%
2021/04/16	1	35.00	3	35.17	35.40	-2	10,404	-0.02%
2021/04/15	21	34.64	2	34.95	34.50	19	10,405	0.18%
2021/04/14	5	34.70	35	34.22	34.10	-30	10,344	-0.29%
2021/04/13	7	34.93	28	34.46	34.25	-21	10,358	-0.20%
2021/04/12	0	0.00	5	34.30	34.35	-5	10,205	-0.05%
2021/04/09	0	0.00	10	33.79	34.15	-10	10,219	-0.10%
2021/04/08	20	33.45	3.3	33.43	33.50	16.7	10,166	0.16%
2021/04/07	0	0.00	1	33.40	33.55	-1	10,223	-0.01%
2021/04/06	3	33.70	9	33.59	33.40	-6	10,212	-0.06%
2021/04/01	2	33.00	6	33.26	33.15	-4	10,136	-0.04%
2021/03/31	0	0.00	27	33.11	33.00	-27	10,091	-0.27%
2021/03/30	1	33.00	17	33.01	33.10	-16	9,992	-0.16%
2021/03/29	0	0.00	15	33.00	33.10	-15	10,029	-0.15%
2021/03/26	14	32.44	71	32.62	32.95	-57	10,034	-0.57%
2021/03/25	7	32.36	11	32.21	32.30	-4	9,869	-0.04%
2021/03/24	54	31.92	10	31.93	31.85	44	9,895	0.44%
2021/03/23	2	32.40	7	32.44	32.35	-5	9,807	-0.05%
2021/03/22	9	32.26	0	0.00	32.30	9	10,024	0.09%
2021/03/19	4	32.23	24	32.64	32.50	-20	10,043	-0.20%
2021/03/18	6	33.13	8	33.27	33.10	-2	9,850	-0.02%
2021/03/17	12	33.02	5	32.97	32.95	7	9,958	0.07%
2021/03/16	8	32.36	24.9	32.50	32.75	-16.9	10,270	-0.16%
2021/03/15	7.2	32.19	30	32.25	32.30	-22.8	10,274	-0.22%
2021/03/12	9	32.04	9	32.28	32.15	0	10,378	0.00%
2021/03/11	6	31.90	66	32.14	32.25	-60	10,357	-0.58%
2021/03/10	2	31.00	0	0.00	31.00	2	10,132	0.02%
2021/03/09	0	0.00	5	30.95	31.10	-5	10,283	-0.05%
2021/03/08	1	30.85	2	31.00	30.50	-1	10,323	-0.01%
2021/03/05	6	30.50	7	30.58	30.50	-1	10,312	-0.01%
2021/03/04	34	30.40	5	30.50	30.40	29	10,968	0.26%
2021/03/03	0	0.00	7	30.36	30.30	-7	11,056	-0.06%
2021/02/26	1	30.00	0	0.00	30.20	1	11,149	0.01%
2021/02/25	22	30.56	28	30.79	30.70	-6	11,298	-0.05%
2021/02/24	1	30.35	13	30.44	30.35	-12	11,589	-0.10%
2021/02/23	3	30.13	13	30.25	30.30	-10	11,911	-0.08%
2021/02/22	0	0.00	5	29.60	29.65	-5	12,299	-0.04%
2021/02/19	1	29.35	3	29.27	29.50	-2	12,681	-0.02%
2021/02/18	2	29.40	0	0.00	29.55	2	13,063	0.02%
2021/02/17	0.3	29.30	51	29.10	29.05	-50.7	13,357	-0.38%
2021/02/05	0	0.00	2	28.70	28.80	-2	13,536	-0.01%
2021/02/03	3	29.00	0	0.00	29.00	3	14,616	0.02%
2021/02/02	0	0.00	3	29.17	29.30	-3	15,489	-0.02%
2021/02/01	2	28.20	2	28.25	28.70	0	15,472	0.00%
2021/01/29	2	28.50	0	0.00	28.00	2	15,437	0.01%
2021/01/28	7	28.86	0	0.00	28.85	7	15,340	0.05%
2021/01/27	5	28.96	0	0.00	28.75	5	15,262	0.03%
2021/01/26	2	28.85	0	0.00	28.90	2	15,242	0.01%
2021/01/25	5	28.55	1	28.55	28.70	4	15,197	0.03%
2021/01/22	1	28.65	6	28.45	28.50	-5	15,340	-0.03%
2021/01/21	53	28.41	63	28.47	28.45	-10	15,323	-0.07%
2021/01/20	7	28.47	4	28.50	28.25	3	15,336	0.02%
2021/01/18	0	0.00	2	29.03	29.20	-2	15,069	-0.01%
2021/01/15	2	29.10	44	29.30	29.30	-42	15,015	-0.28%
2021/01/14	62	29.09	0	0.00	29.05	62	15,025	0.41%
2021/01/13	10	29.25	19	29.47	29.50	-9	14,944	-0.06%
2021/01/12	12	29.11	8	28.99	29.05	4	14,870	0.03%
2021/01/11	10	30.28	41	30.25	30.20	-31	14,524	-0.21%
2021/01/08	5	30.40	0	0.00	31.00	5	14,350	0.03%
2021/01/07	0	0.00	7	30.88	30.85	-7	14,180	-0.05%
2021/01/06	37	30.75	20	30.65	30.75	17	14,119	0.12%
2021/01/05	3	31.32	2	31.30	31.30	1	13,963	0.01%
2021/01/04	0	0.00	4	31.33	31.45	-4	14,069	-0.03%
2020/12/31	3	31.52	5	31.46	31.40	-2	14,003	-0.01%
2020/12/30	2	31.35	5	31.20	31.40	-3	13,899	-0.02%
2020/12/29	21	31.01	3	31.08	31.05	18	13,864	0.13%
2020/12/28	2	30.78	6	30.78	30.90	-4	13,862	-0.03%
2020/12/25	5	30.60	0	0.00	30.75	5	13,877	0.04%
2020/12/24	6.3	30.60	1	30.75	30.55	5.3	13,863	0.04%
2020/12/23	6	30.70	13	30.40	30.55	-7	13,884	-0.05%
2020/12/22	13	30.88	5	31.35	30.65	8	13,894	0.06%
2020/12/21	13	31.07	10	31.20	31.30	3	13,931	0.02%
2020/12/18	1	31.00	7	31.06	30.95	-6	13,927	-0.04%
2020/12/17	6	31.19	0	0.00	31.25	6	13,906	0.04%
2020/12/16	1	31.35	57	31.58	31.55	-56	13,827	-0.40%
2020/12/15	8	31.29	34	31.16	31.15	-26	13,600	-0.19%
2020/12/14	3	30.95	1	31.00	30.95	2	13,489	0.02%
2020/12/11	63	31.25	6	31.34	31.30	57	13,480	0.42%
2020/12/10	78.1	31.91	30	31.84	31.95	48.1	13,240	0.36%
2020/12/09	9	31.31	51	31.23	31.35	-42	12,738	-0.33%
2020/12/08	39	31.37	8	31.50	31.35	31	12,666	0.24%
2020/12/07	25	30.97	5	30.90	31.10	20	12,545	0.16%
2020/12/04	17	31.37	42	31.22	31.25	-25	12,476	-0.20%
2020/12/03	15	31.16	23	31.35	31.45	-8	12,348	-0.06%
2020/12/02	30	30.74	11	30.72	31.00	19	12,121	0.16%
2020/12/01	14	31.09	17	30.88	31.00	-3	12,023	-0.02%
2020/11/30	30	31.29	8	31.46	31.25	22	11,925	0.18%
2020/11/27	49	30.69	5	30.78	30.80	44	11,275	0.39%
2020/11/26	30	31.12	10	31.15	31.10	20	11,164	0.18%
2020/11/25	12	31.20	16	31.28	31.40	-4	11,203	-0.04%
2020/11/24	16	30.78	15	30.85	30.80	1	11,101	0.01%
2020/11/23	34	31.48	13	31.33	31.55	21	10,777	0.19%
2020/11/20	17	31.34	42	31.40	31.90	-25	10,402	-0.24%
2020/11/19	45	31.09	27	31.51	31.00	18	10,081	0.18%
2020/11/18	27	30.73	44	30.64	31.00	-17	9,627	-0.18%
2020/11/17	26	30.00	20.7	30.10	29.90	5.3	9,291	0.06%
2020/11/16	1	29.10	40.4	29.36	29.50	-39.4	9,028	-0.44%
2020/11/13	18	29.00	5.1	28.88	28.95	12.9	8,865	0.15%
2020/11/12	1	28.21	82	28.68	28.55	-81	8,734	-0.93%
2020/11/11	16.1	28.45	89.5	28.81	28.90	-73.4	8,622	-0.85%
2020/11/10	15	27.20	16	27.50	27.70	-1	7,857	-0.01%
2020/11/09	0	0.00	2	26.23	26.15	-2	7,005	-0.03%
2020/11/05	1	25.60	11	25.70	25.60	-10	7,084	-0.14%
2020/11/04	1	25.40	1	25.45	25.50	0	7,216	0.00%
2020/11/03	4	25.44	32	25.45	25.55	-28	7,313	-0.38%
2020/10/30	34	25.34	1	25.30	25.20	33	7,507	0.44%
2020/10/29	0	0.00	1	25.75	25.70	-1	7,431	-0.01%
2020/10/28	3	25.92	0	0.00	26.05	3	7,456	0.04%
2020/10/27	0	0.00	1	26.30	26.25	-1	7,511	-0.01%
2020/10/26	0	0.00	0.4	26.55	26.50	-0.4	7,604	-0.01%
2020/10/22	0	0.00	1	26.20	26.20	-1	8,254	-0.01%
2020/10/21	0	0.00	3	25.95	25.90	-3	8,813	-0.03%
2020/10/20	13	25.91	0	0.00	26.00	13	8,924	0.15%
2020/10/19	6	26.01	0	0.00	25.95	6	9,052	0.07%
2020/10/16	118	26.04	1	26.00	25.95	117	9,119	1.28%	大買/鉅額交易
2020/10/14	0	0.00	4	26.75	26.55	-4	9,292	-0.04%
2020/10/12	4	26.55	0	0.00	26.65	4	10,302	0.04%
2020/10/08	3	26.85	0	0.00	26.95	3	10,267	0.03%
2020/10/07	8	26.86	0	0.00	26.85	8	10,332	0.08%
2020/10/06	2	27.15	5	27.05	27.15	-3	10,366	-0.03%
2020/10/05	0	0.00	50	26.73	26.75	-50	10,469	-0.48%
2020/09/29	0	0.00	40	26.20	26.20	-40	10,542	-0.38%
2020/09/28	2	26.10	0	0.00	26.10	2	10,654	0.02%
2020/09/25	65	25.76	2	25.93	25.60	63	10,677	0.59%
2020/09/24	37	26.15	1	26.15	26.05	36	10,601	0.34%
2020/09/23	1	26.70	0	0.00	26.65	1	10,526	0.01%
2020/09/22	10	26.90	0	0.00	26.80	10	10,633	0.09%
2020/09/21	10	27.15	0	0.00	27.20	10	10,631	0.09%
2020/09/18	1	27.00	0	0.00	27.00	1	10,711	0.01%
2020/09/17	9	27.06	0	0.00	27.10	9	10,712	0.08%
2020/09/16	1	27.05	0	0.00	27.00	1	10,798	0.01%
2020/09/14	2	27.00	0	0.00	26.95	2	11,352	0.02%
2020/09/11	8	26.91	19	26.87	27.00	-11	11,406	-0.10%
2020/09/10	3	27.03	0	0.00	27.10	3	11,392	0.03%
2020/09/08	5	27.25	0	0.00	27.20	5	11,452	0.04%
2020/09/04	0	0.00	3	27.00	27.25	-3	11,760	-0.03%
2020/09/02	8	27.50	0	0.00	27.55	8	11,788	0.07%
2020/09/01	15	27.47	0	0.00	27.65	15	11,929	0.13%
2020/08/31	1	27.85	3	27.95	27.70	-2	11,987	-0.02%
2020/08/28	0	0.00	1	27.75	27.90	-1	11,910	-0.01%
2020/08/27	0	0.00	5	27.90	27.75	-5	12,026	-0.04%
2020/08/25	9	27.98	26	28.02	27.85	-17	12,456	-0.14%
2020/08/24	0	0.00	10	27.30	27.55	-10	12,643	-0.08%
2020/08/21	20.4	26.80	0	0.00	26.85	20.4	13,102	0.16%
2020/08/20	11	26.61	1	26.60	26.70	10	13,735	0.07%
2020/08/19	32	27.56	14	27.81	27.30	18	14,117	0.13%
2020/08/18	20.4	28.26	0	0.00	28.05	20.4	13,993	0.15%
2020/08/17	4.3	28.67	21	28.73	28.75	-16.7	14,127	-0.12%
2020/08/14	1	27.80	0	0.00	27.70	1	14,201	0.01%
2020/08/13	2	27.68	9	27.74	27.85	-7	14,229	-0.05%
2020/08/12	1	28.20	0	0.00	27.90	1	14,371	0.01%
2020/08/11	5.3	28.23	6	28.10	28.25	-0.7	14,358	0.00%
2020/08/10	11	28.17	2	28.65	28.45	9	14,356	0.06%
2020/08/07	3	27.97	2	27.98	27.95	1	14,409	0.01%
2020/08/06	6	27.88	31	27.71	27.75	-25	14,389	-0.17%
2020/08/05	14	27.35	12	27.57	27.65	2	14,422	0.01%
2020/08/04	1	26.50	4	26.91	27.10	-3	14,453	-0.02%
2020/08/03	6	26.51	0	0.00	26.45	6	14,621	0.04%
2020/07/31	11	26.70	0	0.00	26.55	11	14,618	0.08%
2020/07/30	1	26.20	0	0.00	26.45	1	14,656	0.01%
2020/07/29	17	26.08	13	26.21	26.10	4	14,649	0.03%
2020/07/28	23	26.58	6	26.32	26.50	17	14,507	0.12%
2020/07/27	27	27.74	5	28.22	27.00	22	14,324	0.15%
2020/07/24	18	29.45	2	29.40	29.30	16	13,863	0.12%
2020/07/23	13	29.93	8	30.13	30.00	5	13,831	0.04%
2020/07/22	2	29.70	3	29.75	29.85	-1	13,793	-0.01%
2020/07/21	8	29.44	8	29.41	29.45	0	13,754	0.00%
2020/07/20	2	29.40	2	29.10	29.50	0	13,691	0.00%
2020/07/17	28	30.32	26	30.49	29.70	2	13,678	0.01%
2020/07/16	22	29.58	40	29.74	29.95	-18	13,319	-0.14%
2020/07/15	2	28.65	0	0.00	28.70	2	12,869	0.02%
2020/07/14	3	28.45	0	0.00	28.35	3	12,851	0.02%
2020/07/13	1	28.35	1	28.75	28.75	0	12,864	0.00%
2020/07/10	8	28.62	0	0.00	28.30	8	12,950	0.06%
2020/07/09	2	29.05	0	0.00	28.95	2	12,859	0.02%
2020/07/08	0	0.00	2	28.95	28.95	-2	12,805	-0.02%
2020/07/06	0	0.00	10	28.98	29.05	-10	12,761	-0.08%
2020/07/01	1	28.75	0	0.00	28.75	1	13,069	0.01%
2020/06/30	1	28.75	1	28.75	28.80	0	13,043	0.00%
2020/06/29	4	28.44	0	0.00	28.50	4	13,132	0.03%
2020/06/24	13	29.00	0	0.00	28.95	13	13,135	0.10%
2020/06/23	24	29.00	10	29.07	29.10	14	13,239	0.11%
2020/06/22	16	29.01	9	28.92	29.00	7	13,282	0.05%
2020/06/19	8	28.61	4	28.80	28.50	4	13,298	0.03%
2020/06/18	6	28.86	5	28.65	28.75	1	12,899	0.01%
2020/06/17	0.6	28.95	3.2	28.97	28.95	-2.6	12,936	-0.02%
2020/06/16	0	0.00	3	29.02	29.05	-3	13,131	-0.02%
2020/06/15	10	28.53	9	28.58	28.30	1	13,300	0.01%
2020/06/12	4	28.60	128	28.55	28.90	-124	13,353	-0.93%	大賣/鉅額交易
2020/06/11	21	29.88	10	29.99	29.35	11	13,386	0.08%
2020/06/10	10	30.09	2	30.05	30.25	8	13,319	0.06%
2020/06/09	2	30.20	4	30.23	30.25	-2	13,570	-0.01%
2020/06/08	12	30.08	13	30.03	30.40	-1	13,595	-0.01%
2020/06/05	0	0.00	11	30.14	30.20	-11	13,451	-0.08%
2020/06/04	6	30.18	2	30.05	30.15	4	13,406	0.03%
2020/06/03	17	29.99	8	30.08	30.10	9	13,426	0.07%
2020/06/02	4	29.45	2	29.60	29.40	2	13,323	0.02%
2020/06/01	9	29.51	7	29.64	29.40	2	12,974	0.02%
2020/05/29	9	28.94	7	29.04	29.55	2	12,915	0.02%
2020/05/28	8	29.21	5	28.95	29.00	3	12,634	0.02%
2020/05/27	54	30.03	30	29.85	29.65	24	12,217	0.20%
2020/05/26	21	29.16	18	28.79	29.60	3	11,611	0.03%
2020/05/25	12	27.43	0	0.00	27.50	12	11,047	0.11%
2020/05/22	12	27.85	22	28.06	27.50	-10	10,984	-0.09%
2020/05/21	7	28.39	0	0.00	28.45	7	10,759	0.07%
2020/05/20	5	27.28	2	27.25	27.40	3	10,483	0.03%
2020/05/19	7	27.24	1	27.25	27.45	6	10,489	0.06%
2020/05/18	11	26.71	0	0.00	26.70	11	10,325	0.11%
2020/05/15	2	26.80	0	0.00	26.65	2	10,262	0.02%
2020/05/14	14	27.04	16	27.20	26.95	-2	10,183	-0.02%
2020/05/13	26	27.56	1	27.60	27.55	25	10,022	0.25%
2020/05/12	8	27.86	2	28.10	27.75	6	9,962	0.06%
2020/05/11	13	28.38	16	28.31	28.10	-3	9,872	-0.03%
2020/05/08	46	28.19	7	28.31	27.75	39	9,706	0.40%
2020/05/07	28	27.12	0	0.00	27.35	28	9,495	0.29%
2020/05/06	69	27.42	0	0.00	27.30	69	9,474	0.73%
2020/05/05	3	27.97	0	0.00	27.90	3	9,376	0.03%
2020/05/04	49	27.77	0	0.00	28.10	49	9,382	0.52%
2020/04/30	5	27.90	12	27.96	28.20	-7	9,314	-0.08%
2020/04/29	5	27.80	55	27.61	27.85	-50	9,177	-0.54%
2020/04/28	15.5	27.55	2	27.60	27.20	13.5	9,097	0.15%
2020/04/27	1	27.25	2	27.75	27.80	-1	9,200	-0.01%
2020/04/23	2	26.95	0	0.00	26.80	2	9,016	0.02%
2020/04/22	1	26.65	0	0.00	26.95	1	8,917	0.01%
2020/04/21	3	27.50	8	27.77	27.30	-5	8,813	-0.06%
2020/04/20	1	28.75	0	0.00	28.90	1	8,633	0.01%
2020/04/17	20	28.60	25	29.10	28.55	-5	8,610	-0.06%
2020/04/16	20	28.86	0	0.00	28.80	20	8,515	0.23%
2020/04/15	2	29.28	0	0.00	29.50	2	8,415	0.02%
2020/04/13	5	28.05	1	28.10	27.90	4	8,254	0.05%
2020/04/10	84	27.92	3	27.97	28.10	81	8,227	0.98%
2020/04/09	15	27.66	1	27.90	28.00	14	8,183	0.17%
2020/04/08	12	27.27	0	0.00	27.30	12	8,102	0.15%
2020/04/07	3	26.95	18	26.94	26.90	-15	7,955	-0.19%
2020/04/06	1	26.30	0	0.00	26.30	1	7,780	0.01%
2020/04/01	0	0.00	10	25.80	26.20	-10	7,564	-0.13%
2020/03/31	1.5	26.40	2	26.65	25.65	-0.5	7,418	-0.01%
2020/03/26	0	0.00	74	26.27	25.75	-74	7,008	-1.06%
2020/03/25	0	0.00	20	25.15	25.20	-20	6,976	-0.29%
2020/03/19	15	22.97	1	24.50	22.90	14	6,479	0.22%
2020/03/18	21	25.96	0	0.00	25.40	21	6,255	0.34%
2020/03/17	5	27.10	0	0.00	26.50	5	6,094	0.08%
2020/03/16	22	27.86	21	27.90	27.40	1	5,901	0.02%
2020/03/13	57	27.64	1	27.75	28.30	56	5,764	0.97%
2020/03/12	43	30.35	0	0.00	30.05	43	5,442	0.79%
2020/03/11	1	31.80	0	0.00	31.95	1	5,292	0.02%
2020/03/10	4	31.80	5	31.61	31.75	-1	5,237	-0.02%
2020/03/09	3	32.20	0	0.00	32.05	3	5,207	0.06%
2020/03/02	11	33.00	3	33.00	33.05	8	5,006	0.16%
2020/02/26	51	34.18	0	0.00	34.05	51	4,993	1.02%
2020/02/25	6	34.35	0	0.00	34.45	6	4,975	0.12%
2020/02/21	0	0.00	3	35.05	35.00	-3	4,937	-0.06%
2020/02/17	0	0.00	1	34.70	35.05	-1	5,289	-0.02%
2020/02/13	0	0.00	1	35.00	35.00	-1	5,290	-0.02%
2020/02/11	0.2	34.85	0	0.00	34.85	0.2	5,271	0.00%
2020/02/10	1	34.50	1	34.20	34.40	0	5,284	0.00%
2020/02/07	1	34.65	0	0.00	34.80	1	5,257	0.02%
2020/02/06	13	35.04	6	34.92	35.25	7	5,250	0.13%
2020/02/04	1.1	34.96	0	0.00	34.90	1.1	5,275	0.02%
2020/02/03	11	34.49	0	0.00	34.55	11	5,271	0.21%
2020/01/31	1	35.10	0	0.00	35.10	1	5,254	0.02%
2020/01/30	7	35.92	0	0.00	35.20	7	5,193	0.13%
2020/01/15	0	0.00	1	38.90	38.90	-1	5,171	-0.02%
2020/01/13	11	38.95	0	0.00	39.05	11	5,473	0.20%
2020/01/08	1.2	38.82	0	0.00	38.70	1.2	5,998	0.02%
2019/12/31	10.1	39.25	0	0.00	39.20	10.1	6,239	0.16%
2019/12/30	20	39.35	0	0.00	39.35	20	6,259	0.32%
2019/12/25	1	39.60	0	0.00	39.75	1	6,418	0.02%
2019/12/23	3	40.15	0	0.00	39.95	3	6,621	0.05%
2019/12/20	0	0.00	25	40.13	40.20	-25	6,646	-0.38%
2019/12/16	3	38.92	0	0.00	38.85	3	6,597	0.05%
2019/12/11	4	38.95	0	0.00	39.20	4	6,565	0.06%
2019/12/09	0.1	39.10	0	0.00	39.05	0.1	6,654	0.00%
2019/12/06	0	0.00	7	39.18	39.05	-7	6,676	-0.10%
2019/12/05	1	38.90	0	0.00	39.00	1	6,690	0.01%
2019/12/04	32	38.78	0	0.00	38.60	32	6,720	0.48%
2019/12/03	1	39.10	7	39.00	39.15	-6	6,742	-0.09%
2019/12/02	1	39.35	1	39.30	39.05	0	6,786	0.00%
2019/11/29	1	39.80	1	39.75	39.75	0	6,746	0.00%
2019/11/27	1	40.75	0	0.00	40.70	1	6,840	0.01%
2019/11/26	0.1	40.80	0	0.00	40.95	0.1	6,902	0.00%
2019/11/22	2	40.53	0	0.00	41.00	2	6,768	0.03%
2019/11/21	1	40.50	0	0.00	40.50	1	6,762	0.01%
2019/11/19	2	40.35	1	40.15	40.45	1	6,856	0.01%
2019/11/18	1	40.55	1	40.40	40.35	0	6,888	0.00%
2019/11/15	9	41.35	0	0.00	41.05	9	6,792	0.13%
2019/11/13	2	41.65	1	41.60	41.40	1	6,643	0.02%
2019/11/12	0	0.00	1	41.20	41.30	-1	6,714	-0.01%
2019/11/08	4	41.29	0	0.00	41.20	4	6,679	0.06%
2019/11/06	1	41.30	0	0.00	41.30	1	6,632	0.02%
2019/11/04	0	0.00	1	41.80	41.65	-1	6,607	-0.02%
2019/11/01	1	41.50	3	41.43	41.55	-2	6,568	-0.03%
2019/10/30	1	40.45	2	40.50	40.75	-1	6,494	-0.02%
2019/10/29	2	40.00	0	0.00	40.15	2	6,528	0.03%
2019/10/25	0	0.00	3	40.40	40.30	-3	6,498	-0.05%
2019/10/23	0	0.00	2	40.75	40.55	-2	6,516	-0.03%
2019/10/22	0	0.00	2	41.30	41.20	-2	6,504	-0.03%
2019/10/21	1	41.50	1	42.40	41.55	0	6,421	0.00%
2019/10/18	0	0.00	5	40.95	41.05	-5	6,269	-0.08%
2019/10/17	6	40.18	0	0.00	40.75	6	6,125	0.10%
2019/10/16	2	39.35	0	0.00	39.85	2	5,933	0.03%
2019/10/14	2	39.70	0	0.00	39.35	2	5,886	0.03%
2019/10/09	0	0.00	41	39.70	39.70	-41	5,831	-0.70%
2019/10/08	20	39.00	0	0.00	39.00	20	5,764	0.35%
2019/10/07	0	0.00	1	39.40	39.45	-1	5,732	-0.02%
2019/10/04	0	0.00	3	39.10	39.30	-3	5,778	-0.05%
2019/10/03	1	39.00	2	39.15	39.10	-1	5,789	-0.02%
2019/10/02	0	0.00	12	39.71	39.75	-12	5,831	-0.21%
2019/10/01	8	39.81	1	39.55	39.75	7	5,844	0.12%
2019/09/27	0	0.00	11	39.70	39.75	-11	5,821	-0.19%
2019/09/26	7	39.82	21	39.70	39.80	-14	5,823	-0.24%
2019/09/25	2	39.35	0	0.00	39.30	2	5,765	0.03%
2019/09/24	3	39.25	17	39.43	39.25	-14	5,750	-0.24%
2019/09/20	0	0.00	2	38.80	39.10	-2	5,844	-0.03%
2019/09/19	1	39.15	4	39.05	39.05	-3	5,887	-0.05%
2019/09/18	3	39.27	2	39.10	39.40	1	5,880	0.02%
2019/09/16	0	0.00	1	39.30	39.15	-1	5,935	-0.02%
2019/09/12	10	39.05	0	0.00	39.15	10	6,014	0.17%
2019/09/11	0	0.00	3	39.75	39.50	-3	6,018	-0.05%
2019/09/10	2	39.20	2	39.30	39.45	0	5,991	0.00%
2019/09/09	2	39.55	5	39.55	39.45	-3	5,982	-0.05%
2019/09/06	1	39.95	0	0.00	39.70	1	5,962	0.02%
2019/09/05	3	39.68	19	39.91	39.85	-16	5,961	-0.27%
2019/09/04	12	39.45	0	0.00	39.45	12	5,899	0.20%
2019/09/03	0	0.00	21	39.21	39.10	-21	5,915	-0.36%
2019/09/02	4	39.09	1	39.30	39.00	3	5,943	0.05%
2019/08/30	15	38.90	4	39.15	39.20	11	5,946	0.18%
2019/08/29	5	38.40	1	38.40	38.55	4	5,852	0.07%
2019/08/28	4	38.25	0	38.15	38.15	4	5,823	0.07%
2019/08/27	0	0.00	1	38.10	37.90	-1	5,897	-0.02%
2019/08/26	7	37.94	0	0.00	37.90	7	5,877	0.12%
2019/08/23	0	0.00	5	38.45	38.60	-5	5,952	-0.08%
2019/08/22	0	0.00	2	37.95	38.25	-2	5,925	-0.03%
2019/08/21	6	38.29	0	0.00	38.30	6	5,955	0.10%
2019/08/20	0	0.00	2	38.10	38.15	-2	5,876	-0.03%
2019/08/16	4	37.88	1	37.80	38.00	3	5,877	0.05%
2019/08/15	5	37.40	1	37.90	38.00	4	5,866	0.07%
2019/08/14	8	37.23	5	37.23	37.00	3	5,853	0.05%
2019/08/13	0	0.00	2	37.30	36.95	-2	5,911	-0.03%
2019/08/07	3	36.93	2	36.85	36.75	1	6,151	0.02%
2019/08/06	1	36.80	0	0.00	37.10	1	6,189	0.02%
2019/08/05	0	0.00	6	37.19	37.50	-6	6,166	-0.10%
2019/08/01	23	37.67	5	37.92	37.55	18	6,105	0.29%
2019/07/31	1	38.35	0	0.00	38.45	1	6,063	0.02%
2019/07/30	0	0.00	7	38.19	38.05	-7	5,969	-0.12%
2019/07/26	11	38.90	1	39.10	38.80	10	5,993	0.17%
2019/07/25	1	39.30	0	0.00	39.25	1	5,933	0.02%
2019/07/23	1	39.20	1	39.15	39.20	0	5,811	0.00%
2019/07/22	12	39.15	4	39.10	39.15	8	5,756	0.14%
2019/07/19	12	39.20	3	39.13	39.20	9	5,738	0.16%
2019/07/18	2	38.70	4	38.80	38.70	-2	5,657	-0.04%
2019/07/17	0	0.00	2	38.88	38.80	-2	5,688	-0.04%
2019/07/16	5	38.73	0	0.00	38.80	5	5,666	0.09%
2019/07/10	3	38.37	3	38.20	38.20	0	5,689	0.00%
2019/07/09	0	0.00	9	37.75	37.65	-9	5,665	-0.16%
2019/07/05	9	39.10	0	0.00	39.10	9	5,660	0.16%
2019/07/03	2	39.30	2	39.28	39.05	0	5,590	0.00%
2019/07/02	0	0.00	7	39.16	39.30	-7	5,585	-0.13%
2019/07/01	0	0.00	5	38.85	38.70	-5	5,522	-0.09%
2019/06/27	0	0.00	2	39.08	39.00	-2	5,613	-0.04%
2019/06/26	0	0.00	4	38.91	38.60	-4	5,617	-0.07%
2019/06/25	1	38.05	0	0.00	38.05	1	5,658	0.02%
2019/06/21	0	0.00	1	38.20	38.20	-1	5,794	-0.02%
2019/06/20	2	38.10	31	38.20	37.85	-29	5,747	-0.50%
2019/06/19	0	0.00	3	37.93	38.00	-3	5,696	-0.05%
2019/06/13	0	0.00	3	37.25	37.40	-3	5,727	-0.05%
2019/06/12	1	37.70	6	37.77	37.80	-5	5,712	-0.09%
2019/06/11	0	0.00	24	37.61	37.70	-24	5,706	-0.42%
2019/06/10	2	37.35	0	0.00	37.50	2	5,632	0.04%
2019/06/06	12	36.75	3	36.83	37.20	9	5,621	0.16%
2019/06/05	10	36.75	1	36.75	36.70	9	5,659	0.16%
2019/06/04	2	36.48	1	36.45	36.50	1	5,637	0.02%
2019/06/03	1	36.00	0	0.00	36.10	1	5,674	0.02%
2019/05/31	4	35.99	1	35.85	35.85	3	5,646	0.05%
2019/05/30	5	36.10	7	36.17	36.30	-2	5,629	-0.04%
2019/05/29	1	35.65	0	0.00	35.70	1	5,631	0.02%
2019/05/24	11	35.78	20	35.95	35.90	-9	5,695	-0.16%
2019/05/23	10	35.74	0	0.00	35.75	10	5,721	0.17%
2019/05/22	10	35.95	10	36.10	36.05	0	5,702	0.00%
2019/05/20	0	0.00	1	36.20	36.05	-1	5,627	-0.02%
2019/05/17	1	35.70	0	0.00	35.75	1	5,575	0.02%
2019/05/16	6	36.08	8	36.20	36.15	-2	5,472	-0.04%
2019/05/10	0	0.00	5	35.95	36.05	-5	5,562	-0.09%
2019/05/09	2.4	36.28	9	36.18	36.20	-6.6	5,674	-0.12%
2019/05/08	0	0.00	2	36.70	36.70	-2	5,706	-0.04%
2019/05/06	2	36.40	0	0.00	36.45	2	5,712	0.04%
2019/05/03	1	36.90	0	0.00	36.70	1	5,754	0.02%
2019/05/02	30	37.05	3	37.30	37.05	27	5,775	0.47%
2019/04/29	1	37.60	0	0.00	37.50	1	5,751	0.02%
2019/04/25	0	0.00	2	37.55	37.40	-2	5,816	-0.03%
2019/04/23	5	37.56	0	0.00	37.50	5	5,959	0.08%
2019/04/18	0	0.00	1	37.25	37.50	-1	5,992	-0.02%
2019/04/17	1	37.10	2	37.48	37.80	-1	6,005	-0.02%
2019/04/16	0	0.00	1	36.75	36.85	-1	5,927	-0.02%
2019/04/15	1	36.80	1	36.85	36.65	0	5,942	0.00%
2019/04/11	1	36.50	0	0.00	36.30	1	5,937	0.02%
2019/04/09	0	0.00	5	36.49	36.60	-5	5,857	-0.09%
2019/04/08	1	36.40	5	36.50	36.40	-4	5,852	-0.07%
2019/04/03	5	36.25	1	36.05	36.35	4	5,766	0.07%
2019/04/02	3	36.17	0	0.00	36.10	3	5,729	0.05%
2019/04/01	10	36.75	12	36.31	36.65	-2	5,610	-0.04%
2019/03/29	3	37.18	5	37.15	37.55	-2	5,450	-0.04%
2019/03/28	6	36.08	0	0.00	36.85	6	5,351	0.11%
2019/03/27	17	37.24	0	0.00	36.85	17	5,182	0.33%
2019/03/26	1	37.90	0	0.00	37.90	1	5,034	0.02%
2019/03/22	11	38.00	10	38.35	38.25	1	5,056	0.02%
2019/03/20	6	38.40	5	38.43	38.30	1	5,057	0.02%
2019/03/18	4	39.15	0	0.00	39.20	4	5,271	0.08%
2019/03/12	0	0.00	1	39.10	39.10	-1	5,447	-0.02%
2019/03/08	0	0.00	2	38.55	38.95	-2	5,485	-0.04%
2019/03/07	0.2	38.75	1	39.00	38.75	-0.8	5,569	-0.01%
2019/03/06	2	39.23	4	39.15	39.30	-2	5,570	-0.04%
2019/03/05	3	38.75	2	38.80	38.75	1	5,529	0.02%
2019/03/04	6	38.72	11	38.53	38.65	-5	5,485	-0.09%
2019/02/27	0	0.00	20	38.53	38.80	-20	5,392	-0.37%
2019/02/25	1	38.00	0	0.00	37.70	1	5,216	0.02%
2019/02/22	0	0.00	1	38.05	38.15	-1	5,211	-0.02%
2019/02/21	0	0.00	12	37.58	37.85	-12	5,213	-0.23%
2019/02/19	1	37.25	1	37.05	37.05	0	5,140	0.00%
2019/02/18	1	37.35	7	37.35	37.25	-6	5,128	-0.12%
2019/02/15	0	0.00	2	37.00	37.05	-2	5,093	-0.04%
2019/02/13	7	36.60	5	36.90	37.10	2	5,032	0.04%
2019/02/11	0	0.00	1	37.20	36.65	-1	4,902	-0.02%
2019/01/29	0	0.00	0.6	36.45	36.55	-0.6	4,729	-0.01%
2019/01/24	0	0.00	10	36.45	36.25	-10	4,597	-0.22%
2019/01/23	0	0.00	6	36.18	36.30	-6	4,561	-0.13%
2019/01/22	0	0.00	10	35.70	35.45	-10	4,540	-0.22%
2019/01/16	0	0.00	7	35.63	35.55	-7	4,450	-0.16%
2019/01/15	0	0.00	9	34.89	35.10	-9	4,347	-0.21%
2019/01/14	5	34.25	2	34.35	34.25	3	4,246	0.07%
2019/01/10	1	34.50	13	34.05	34.45	-12	4,244	-0.28%
2019/01/09	0	0.00	8	34.63	34.70	-8	4,212	-0.19%
2019/01/08	0	0.00	2	34.05	34.20	-2	4,138	-0.05%
2019/01/07	0	0.00	1	34.00	33.90	-1	4,158	-0.02%
2018/12/26	0	0.00	1	31.75	31.70	-1	4,368	-0.02%
2018/12/25	2	31.75	2.8	31.96	31.90	-0.8	4,417	-0.02%
2018/12/17	1	31.95	5	32.50	32.30	-4	4,596	-0.09%
2018/12/14	22	31.39	22	31.70	31.90	0	4,578	0.00%
2018/12/12	0	0.00	5	31.15	31.20	-5	4,582	-0.11%
2018/12/11	10	30.78	0	0.00	30.80	10	4,524	0.22%
2018/12/05	0	0.00	10	33.40	33.25	-10	4,226	-0.24%
2018/12/03	0	0.00	1	34.00	34.15	-1	4,199	-0.02%
2018/11/29	0	0.00	1	33.40	32.65	-1	4,105	-0.02%
2018/11/21	0	0.00	3	33.65	33.70	-3	4,046	-0.07%
2018/11/19	1	33.30	1	33.35	33.35	0	3,978	0.00%
2018/11/08	1	32.35	1	32.35	32.30	0	4,200	0.00%
2018/11/02	3	30.80	0	0.00	31.70	3	4,174	0.07%
2018/11/01	5	30.90	0	0.00	30.90	5	4,192	0.12%
2018/10/31	0	0.00	2	30.85	31.35	-2	4,224	-0.05%
2018/10/23	1	29.90	0	0.00	29.70	1	4,451	0.02%
2018/10/22	0	0.00	2	29.50	30.10	-2	4,480	-0.04%
2018/10/19	2	29.95	0	0.00	29.70	2	4,527	0.04%
2018/10/16	0	0.00	13	29.38	29.35	-13	4,562	-0.28%
2018/10/15	2	29.28	0	0.00	29.05	2	4,573	0.04%
2018/10/12	13	29.28	1	29.80	29.80	12	4,583	0.26%
2018/10/11	6	29.20	0	0.00	29.20	6	4,673	0.13%
2018/10/09	1	31.55	0	0.00	31.70	1	4,584	0.02%
2018/10/05	0	0.00	15	31.70	31.50	-15	4,599	-0.33%
2018/10/04	30	31.98	15	31.85	31.90	15	4,581	0.33%
2018/10/03	15	32.30	15	32.25	32.35	0	4,546	0.00%
2018/09/28	2	32.00	0	0.00	32.25	2	4,634	0.04%
2018/09/27	2	32.35	0	0.00	32.50	2	4,675	0.04%
2018/09/26	1	32.15	0	0.00	32.10	1	4,688	0.02%
2018/09/20	0	0.00	1	32.10	32.10	-1	4,752	-0.02%
2018/09/17	2	31.75	0	0.00	31.80	2	4,915	0.04%
2018/09/11	1	31.20	0	0.00	31.25	1	5,384	0.02%
2018/09/10	3	31.10	0	0.00	31.35	3	5,473	0.05%
2018/09/07	1	32.65	0	0.00	32.30	1	5,560	0.02%
2018/09/05	1	33.00	0	0.00	32.75	1	5,587	0.02%
2018/09/03	2	33.48	0	0.00	33.45	2	5,620	0.04%
2018/08/31	0	0.00	47	33.70	33.85	-47	5,646	-0.83%
2018/08/29	1	33.75	0	0.00	33.75	1	5,743	0.02%
2018/08/28	0	0.00	1	33.80	33.80	-1	5,962	-0.02%
2018/08/27	2	33.53	0	0.00	33.75	2	5,967	0.03%
2018/08/23	1	33.70	1.1	33.71	33.85	-0.1	6,045	0.00%
2018/08/22	0	0.00	5	33.92	33.95	-5	6,121	-0.08%
2018/08/20	0	0.00	2	33.05	33.05	-2	6,031	-0.03%
2018/08/17	4	32.38	0	0.00	32.30	4	6,056	0.07%
2018/08/15	1	33.10	5	33.35	33.15	-4	6,048	-0.07%
2018/08/14	4	33.28	0	0.00	33.60	4	6,034	0.07%
2018/08/09	7	33.47	0	0.00	33.35	7	6,460	0.11%
2018/07/30	3	33.85	0	0.00	33.95	3	6,189	0.05%
2018/07/25	0	0.00	2	34.70	34.75	-2	6,009	-0.03%
2018/07/20	1	34.10	0	0.00	33.90	1	6,000	0.02%
2018/07/19	0	0.00	1	34.50	34.30	-1	5,994	-0.02%
2018/07/18	1	33.70	1	34.05	34.25	0	5,979	0.00%
2018/07/13	0	0.00	9	33.97	33.80	-9	5,966	-0.15%
2018/07/06	1	33.00	11	33.37	33.05	-10	6,340	-0.16%
2018/07/05	20	35.54	2	35.63	35.50	18	6,280	0.29%
2018/07/04	0	0.00	12	35.21	35.45	-12	6,366	-0.19%
2018/07/03	0	0.00	10	34.97	34.90	-10	6,377	-0.16%
2018/06/28	6	34.50	0	0.00	34.50	6	6,222	0.10%
2018/06/26	3	34.85	0	0.00	34.90	3	6,038	0.05%
2018/06/25	2	35.15	0	0.00	35.15	2	5,990	0.03%
2018/06/22	6	35.20	5	35.25	35.35	1	5,948	0.02%
2018/06/21	19	35.81	0	0.00	35.80	19	5,891	0.32%
2018/06/20	2	35.20	0	0.00	35.45	2	5,863	0.03%
2018/06/13	3	37.23	2	37.30	37.20	1	5,174	0.02%
2018/06/12	10	37.20	2	37.25	37.20	8	5,305	0.15%
2018/06/11	3	37.27	6	37.06	37.65	-3	5,290	-0.06%
2018/06/08	6	37.50	0	0.00	37.65	6	5,287	0.11%
2018/06/07	10	37.35	5	37.47	37.65	5	5,321	0.09%
2018/06/06	13	37.20	3	37.10	37.40	10	5,346	0.19%
2018/06/05	1	36.45	0	0.00	36.45	1	5,277	0.02%
2018/05/31	0	0.00	20	36.70	36.70	-20	5,159	-0.39%
2018/05/30	24	36.20	0	0.00	36.10	24	5,078	0.47%
2018/05/29	1	36.55	0	0.00	36.45	1	5,026	0.02%
2018/05/23	2	36.30	0	0.00	36.40	2	5,150	0.04%
2018/05/21	7	36.85	1	36.85	36.70	6	5,187	0.12%
2018/05/18	6	36.68	0	0.00	36.30	6	5,175	0.12%
2018/05/17	0	0.00	0.3	37.00	37.00	-0.3	4,880	-0.01%
2018/05/04	2	37.10	0	0.00	37.00	2	5,271	0.04%
2018/04/27	3	36.45	0	0.00	36.70	3	5,523	0.05%
2018/04/26	0	0.00	1	37.30	37.20	-1	5,596	-0.02%
2018/04/23	3	36.77	0	0.00	36.60	3	5,576	0.05%
2018/04/19	0	0.00	1	37.50	37.40	-1	5,440	-0.02%
2018/04/18	1	37.50	2	37.10	37.10	-1	5,386	-0.02%
2018/04/17	0	0.00	1	38.95	38.15	-1	5,241	-0.02%
2018/04/16	5	38.61	0	0.00	39.00	5	5,098	0.10%
2018/04/13	0	0.00	2	39.05	39.00	-2	5,062	-0.04%
2018/04/10	0	0.00	1	38.35	38.10	-1	4,979	-0.02%
2018/04/03	0	0.00	7	38.53	38.65	-7	4,790	-0.15%
2018/04/02	1	39.00	1.1	38.89	38.85	-0.1	4,814	0.00%
2018/03/31	1	39.30	0	0.00	39.40	1	4,828	0.02%
2018/03/29	0	0.00	1	38.70	38.70	-1	4,773	-0.02%
2018/03/28	0	0.00	3	38.47	38.50	-3	4,730	-0.06%
2018/03/23	0	0.00	4	37.46	37.95	-4	4,797	-0.08%
2018/03/22	0	0.00	0	37.90	38.10	0	4,836	0.00%
2018/03/21	0	0.00	1	38.30	38.15	-1	4,847	-0.02%
2018/03/20	0	0.00	1	37.85	38.05	-1	4,893	-0.02%
2018/03/19	0	0.00	2	38.10	38.05	-2	4,907	-0.04%
2018/03/15	2	37.00	0	0.00	36.85	2	4,702	0.04%
2018/03/14	5	37.05	30	37.45	37.30	-25	4,695	-0.53%
2018/03/13	1	37.30	0	0.00	37.45	1	4,675	0.02%
2018/03/12	36	37.17	2	37.25	37.00	34	4,645	0.73%
2018/03/09	1	36.75	1	36.70	36.80	0	4,596	0.00%
2018/03/08	2	36.48	0	0.00	36.35	2	4,601	0.04%
2018/03/06	2	36.83	0	0.00	36.75	2	4,549	0.04%
2018/03/05	1	36.75	0	0.00	36.75	1	4,673	0.02%
2018/03/02	2	36.70	0	0.00	36.80	2	4,679	0.04%
2018/02/22	1	36.85	0	0.00	37.00	1	4,496	0.02%
2018/02/21	0	0.00	2.2	37.62	37.20	-2.2	4,479	-0.05%
2018/02/12	12	36.80	0	0.00	36.80	12	4,417	0.27%
2018/02/07	0	0.00	2	37.15	37.10	-2	4,515	-0.04%
2018/02/06	2	36.30	2	36.65	36.60	0	4,413	0.00%
2018/02/05	0	0.00	2	38.20	38.05	-2	4,315	-0.05%
2018/02/02	0	0.00	3	38.65	38.65	-3	4,267	-0.07%
2018/01/31	0	0.00	4	38.95	39.20	-4	4,213	-0.09%
2018/01/30	3	38.97	0	0.00	38.85	3	4,162	0.07%
2018/01/29	1	39.20	0	0.00	39.40	1	4,161	0.02%
2018/01/26	0	0.00	1	39.45	39.60	-1	4,113	-0.02%
2018/01/25	1	39.45	4	39.58	39.65	-3	4,068	-0.07%
2018/01/23	2	39.00	1	39.00	39.00	1	3,925	0.03%
2018/01/22	2	38.95	11	38.86	38.95	-9	3,841	-0.23%
2018/01/17	2	38.55	5	38.68	39.00	-3	3,737	-0.08%
2018/01/16	2	38.50	0	0.00	38.65	2	3,710	0.05%
2018/01/12	2	38.10	0	0.00	38.20	2	3,755	0.05%
2018/01/03	10	38.00	0	0.00	38.20	10	3,806	0.26%