寶成 (9904)-富邦-嘉義券商分點個股進出

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
36.30
漲跌
▲0.25
漲幅
+0.69%
成交量
14,241張
產業
上市運動休閒
1063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－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/04/29	2	36.05	5	36.34	36.30	-3	12,444	-0.02%
2024/04/26	0.1	36.00	68	36.11	36.05	-67.9	12,280	-0.55%
2024/04/25	29	35.54	3	35.60	35.60	26	12,051	0.22%
2024/04/24	4	35.90	1	36.25	36.10	3	12,029	0.02%
2024/04/23	14	35.30	5.2	35.75	36.00	8.8	11,956	0.07%
2024/04/22	1.1	35.03	20	35.15	35.30	-18.9	11,847	-0.16%
2024/04/19	54	35.43	26	35.14	35.30	28	11,714	0.24%
2024/04/18	20.1	35.28	12.2	35.30	35.60	7.9	11,459	0.07%
2024/04/17	1.1	34.41	0	0.00	34.50	1.1	11,145	0.01%
2024/04/16	14	34.64	9	34.33	34.00	5	11,024	0.05%
2024/04/15	4	35.75	12	36.09	36.20	-8	10,744	-0.07%
2024/04/12	10	35.37	5.5	35.33	35.35	4.6	10,653	0.04%
2024/04/11	3	35.35	0	0.00	35.55	3	10,566	0.03%
2024/04/10	1	36.00	7	35.76	35.80	-6	10,519	-0.06%
2024/04/09	8.2	36.11	9	36.03	36.10	-0.9	10,466	-0.01%
2024/04/08	1	35.55	10.1	35.52	35.60	-9.1	10,341	-0.09%
2024/04/03	14	35.14	3.4	35.31	35.05	10.6	10,183	0.10%
2024/04/02	1	36.00	4	36.11	36.15	-3	10,038	-0.03%
2024/04/01	3	35.57	5.1	35.58	35.80	-2.1	9,940	-0.02%
2024/03/29	30.1	35.95	49.5	36.18	36.15	-19.4	9,836	-0.20%
2024/03/28	18	36.08	46	36.24	36.25	-28	9,328	-0.30%
2024/03/27	8.1	34.75	18	35.34	36.00	-9.9	9,118	-0.11%
2024/03/26	0	0.00	21	34.85	34.85	-21	8,966	-0.23%
2024/03/25	4	34.63	3	34.68	34.85	1	8,951	0.01%
2024/03/22	7	34.98	15	35.20	35.10	-8	8,983	-0.09%
2024/03/21	2.1	34.47	47	34.73	35.30	-44.9	8,976	-0.50%
2024/03/20	11	33.83	20.1	33.91	33.90	-9.1	8,644	-0.11%
2024/03/19	1	33.35	0	0.00	33.45	1	8,445	0.01%
2024/03/18	1	33.15	30	33.42	33.80	-29	8,308	-0.35%
2024/03/15	1	32.90	14.2	32.85	33.05	-13.2	8,052	-0.16%
2024/03/14	8.2	32.57	36.5	32.51	33.20	-28.3	7,435	-0.38%
2024/03/13	3.6	32.04	20	32.12	32.20	-16.5	7,119	-0.23%
2024/03/12	0.6	31.59	14	31.66	31.95	-13.5	6,891	-0.20%
2024/03/11	0.1	31.10	12	30.99	31.15	-11.9	6,621	-0.18%
2024/03/08	9	30.34	1	30.55	30.45	8	6,503	0.12%
2024/03/07	1	30.25	0	0.00	30.45	1	6,447	0.02%
2024/03/06	3	30.30	2	30.50	30.30	1	6,391	0.02%
2024/03/05	1	30.55	10.3	30.79	30.60	-9.3	6,451	-0.14%
2024/03/04	11	30.37	5	30.58	30.65	6	6,346	0.09%
2024/03/01	1	30.50	20	30.42	30.60	-19	6,357	-0.30%
2024/02/29	2	30.05	2	30.25	30.50	0	6,296	0.00%
2024/02/27	2	30.15	0	0.00	30.00	2	6,155	0.03%
2024/02/26	2.2	30.16	0	0.00	30.10	2.2	6,106	0.04%
2024/02/23	6	30.10	2	30.10	30.05	4	6,074	0.07%
2024/02/22	7	30.16	1	30.25	30.15	6	6,115	0.10%
2024/02/20	2	30.28	0	0.00	30.20	2	6,106	0.03%
2024/02/19	4	30.35	5	30.30	30.35	-1	6,135	-0.02%
2024/02/16	4	30.48	0	0.00	30.45	4	6,273	0.06%
2024/02/15	4	30.45	0	0.00	30.50	4	6,231	0.06%
2024/02/05	0.1	31.35	0	0.00	31.15	0.1	6,154	0.00%
2024/02/02	1	31.40	10.1	31.65	31.70	-9.1	6,109	-0.15%
2024/02/01	0	0.00	1.1	31.65	31.65	-1.1	6,088	-0.02%
2024/01/31	0.1	31.55	2	31.50	31.60	-1.9	6,084	-0.03%
2024/01/30	1.1	31.65	19	31.69	31.65	-18	6,058	-0.30%
2024/01/29	0	0.00	4.1	31.29	31.35	-4.1	5,976	-0.07%
2024/01/26	0.1	31.10	0	0.00	31.20	0.1	6,009	0.00%
2024/01/25	0	0.00	1.1	31.00	31.15	-1.1	6,048	-0.02%
2024/01/24	0	0.00	3	30.88	31.00	-3	6,000	-0.05%
2024/01/22	3	30.10	1	30.15	30.05	2	5,949	0.03%
2024/01/19	1.1	30.11	1	30.15	30.30	0.1	5,929	0.00%
2024/01/17	58	30.57	0	0.00	30.20	58	5,931	0.98%
2024/01/16	6	30.62	0	0.00	30.60	6	5,789	0.10%
2024/01/15	3	30.95	2	30.90	30.85	1	5,693	0.02%
2024/01/12	0	0.00	3	31.03	31.00	-3	5,743	-0.05%
2024/01/10	0.1	30.90	2	30.90	30.95	-1.9	5,893	-0.03%
2024/01/05	0	0.00	0.2	31.00	30.90	-0.2	5,938	0.00%
2024/01/04	0.2	31.05	0	0.00	31.00	0.2	6,000	0.00%
2024/01/03	6	30.86	33	31.10	31.05	-27	6,099	-0.44%
2023/12/29	0.3	31.05	3.1	31.03	30.90	-2.8	6,055	-0.05%
2023/12/28	33.1	31.00	0	0.00	31.10	33.1	6,088	0.54%
2023/12/26	1.1	31.05	7	31.00	30.85	-5.9	6,081	-0.10%
2023/12/25	13	31.01	13	31.03	30.95	0	6,192	0.00%
2023/12/22	2	31.45	0	0.00	31.45	2	6,208	0.03%
2023/12/21	0	0.00	14	31.63	31.75	-14	6,136	-0.23%
2023/12/20	6.2	31.84	10.1	31.93	31.85	-3.9	6,134	-0.06%
2023/12/19	24.6	31.70	8.2	31.95	31.90	16.4	5,963	0.28%
2023/12/18	3.1	31.74	6.4	31.60	31.65	-3.3	5,862	-0.06%
2023/12/15	7	30.94	3	30.95	30.90	4	5,697	0.07%
2023/12/14	0	0.00	2	31.13	31.15	-2	5,619	-0.04%
2023/12/13	7	30.87	0	0.00	30.80	7	5,565	0.13%
2023/12/12	0	0.00	2	31.05	31.00	-2	5,676	-0.04%
2023/12/11	3	31.00	10.2	31.13	31.20	-7.2	5,667	-0.13%
2023/12/08	0	0.00	2.1	31.10	31.10	-2.1	5,675	-0.04%
2023/12/07	0	0.00	12	31.14	30.95	-12	5,673	-0.21%
2023/12/06	2	31.00	9.3	31.07	31.05	-7.3	5,668	-0.13%
2023/12/05	2	30.75	10	31.01	31.10	-8	5,662	-0.14%
2023/12/04	0.1	31.00	6	31.02	31.05	-5.9	5,650	-0.11%
2023/12/01	0.1	30.85	2	30.90	30.80	-2	5,636	-0.03%
2023/11/30	5.1	30.75	2	30.85	30.90	3.1	5,649	0.05%
2023/11/29	0.1	30.98	1.1	31.04	30.90	-1	5,519	-0.02%
2023/11/28	2	31.00	5.3	31.03	31.00	-3.3	5,545	-0.06%
2023/11/27	0	0.00	1	30.65	30.75	-1	5,586	-0.02%
2023/11/24	1	30.55	3	30.65	30.60	-2	5,574	-0.04%
2023/11/23	9	30.69	3.1	30.72	30.80	5.9	5,573	0.11%
2023/11/22	0	0.00	11.1	30.35	30.40	-11.1	5,529	-0.20%
2023/11/21	0	0.00	16	30.66	30.65	-16	5,531	-0.29%
2023/11/20	8	30.28	4	30.46	30.15	4	5,421	0.07%
2023/11/17	1.2	30.71	8.2	30.74	30.80	-7	5,362	-0.13%
2023/11/16	8.5	30.68	8.5	30.68	30.70	0	5,286	0.00%
2023/11/15	6.5	30.24	40.1	30.29	30.20	-33.6	5,188	-0.65%
2023/11/14	5	29.04	0	0.00	29.05	5	4,998	0.10%
2023/11/13	3	29.05	0	0.00	29.10	3	4,997	0.06%
2023/11/10	0	0.00	1	29.60	29.45	-1	4,977	-0.02%
2023/11/09	0.1	29.70	1	29.65	29.60	-0.9	5,003	-0.02%
2023/11/08	0	0.00	2	29.60	29.70	-2	5,016	-0.04%
2023/11/07	0	0.00	2	29.60	29.65	-2	5,011	-0.04%
2023/11/06	9	29.62	25.4	29.66	29.55	-16.4	5,004	-0.33%
2023/11/03	0.2	29.45	5	29.53	29.60	-4.9	4,985	-0.10%
2023/11/02	2	28.85	6	29.32	29.35	-4	4,943	-0.08%
2023/11/01	2	28.90	3	28.90	28.90	-1	4,894	-0.02%
2023/10/31	7	28.92	0	0.00	28.85	7	4,898	0.14%
2023/10/30	1	29.00	0	0.00	28.95	1	4,910	0.02%
2023/10/26	1	29.25	5.1	29.45	29.35	-4.1	4,896	-0.08%
2023/10/25	0	0.00	1.1	29.35	29.25	-1.1	4,828	-0.02%
2023/10/24	0	0.00	1	29.20	29.25	-1	4,822	-0.02%
2023/10/23	0	0.00	1	29.20	29.05	-1	4,844	-0.02%
2023/10/20	1	28.75	0	0.00	29.15	1	4,873	0.02%
2023/10/19	0	0.00	11.1	29.15	29.35	-11.1	4,930	-0.23%
2023/10/18	0	0.00	8	29.15	29.25	-8	4,978	-0.16%
2023/10/17	2	28.80	6.5	28.76	28.65	-4.5	4,932	-0.09%
2023/10/16	4	28.70	10	28.77	28.65	-6	5,062	-0.12%
2023/10/13	11.1	28.87	0	0.00	28.75	11.1	5,137	0.22%
2023/10/12	9	28.95	0	0.00	29.05	9	5,054	0.18%
2023/10/11	1	29.25	9	29.28	29.25	-8	5,003	-0.16%
2023/10/06	5	28.94	4	29.04	29.05	1	4,916	0.02%
2023/10/05	8	28.67	1	28.75	28.55	7	4,977	0.14%
2023/10/04	13	28.58	0.2	28.65	28.55	12.8	4,994	0.26%
2023/10/03	8	28.80	0	0.00	28.75	8	5,005	0.16%
2023/10/02	3	28.85	0	0.00	28.95	3	4,987	0.06%
2023/09/28	34.1	28.76	0	0.00	28.65	34.1	5,142	0.66%
2023/09/27	7.1	28.96	0.1	29.00	28.90	7.1	5,025	0.14%
2023/09/26	1	29.79	0	0.00	29.40	1	4,946	0.02%
2023/09/25	4	29.40	15	29.62	29.75	-11	4,878	-0.23%
2023/09/22	3	28.97	0	0.00	28.90	3	4,809	0.06%
2023/09/21	4	29.05	1.2	28.91	28.80	2.9	4,833	0.06%
2023/09/20	4	29.09	0	0.00	29.05	4	4,746	0.08%
2023/09/19	3	29.15	0	0.00	29.20	3	4,708	0.06%
2023/09/18	1.1	29.40	0	0.00	29.20	1.1	4,714	0.02%
2023/09/15	3	29.43	4	29.58	29.60	-1	4,713	-0.02%
2023/09/14	1	29.35	0	0.00	29.40	1	4,619	0.02%
2023/09/13	0	0.00	0.3	29.40	29.10	-0.3	4,628	-0.01%
2023/09/12	0	0.00	3	29.27	29.20	-3	4,716	-0.06%
2023/09/11	1	29.05	2	29.15	29.00	-1	4,737	-0.02%
2023/09/08	8.1	28.80	0	0.00	28.90	8.1	4,753	0.17%
2023/09/07	17.7	28.90	0	0.00	28.80	17.7	4,769	0.37%
2023/09/06	11.2	28.95	1	28.90	28.90	10.2	4,720	0.22%
2023/09/05	13.1	29.09	0	0.00	29.00	13.1	4,699	0.28%
2023/09/04	5	29.32	1.2	29.33	29.25	3.8	4,691	0.08%
2023/09/01	3.2	29.04	5	29.27	29.40	-1.8	4,705	-0.04%
2023/08/31	3	28.85	0	0.00	28.60	3	4,675	0.06%
2023/08/30	0.1	29.25	0	0.00	29.20	0.1	4,574	0.00%
2023/08/29	1.1	28.99	0	0.00	28.90	1.1	4,583	0.02%
2023/08/25	3.1	28.75	0	0.00	28.70	3.1	4,849	0.06%
2023/08/24	1.2	28.91	0	0.00	28.80	1.2	4,836	0.02%
2023/08/23	54	29.14	0	0.00	28.95	54	4,822	1.12%
2023/08/22	1.1	29.19	0	0.00	29.15	1.1	4,786	0.02%
2023/08/21	15	29.10	11	29.08	29.05	4	4,820	0.08%
2023/08/18	20.2	29.57	0	0.00	29.35	20.2	4,803	0.42%
2023/08/17	11	29.87	0	0.00	29.85	11	4,771	0.23%
2023/08/16	11	30.15	1	30.05	30.00	10	4,852	0.21%
2023/08/15	3	30.50	3	30.68	30.45	0	4,855	0.00%
2023/08/14	0.3	30.90	10	30.66	30.50	-9.7	4,884	-0.20%
2023/08/11	0	0.00	1	30.80	30.95	-1	4,923	-0.02%
2023/08/10	1	30.75	0	0.00	30.85	1	4,938	0.02%
2023/08/08	1	30.80	0	0.00	30.70	1	4,952	0.02%
2023/08/04	0.4	30.65	0.5	30.90	30.95	-0.1	4,991	0.00%
2023/08/02	6	30.98	0	0.00	30.70	6	5,022	0.12%
2023/07/31	1	31.05	0	0.00	31.25	1	4,979	0.02%
2023/07/28	0.1	31.10	1	31.15	31.10	-0.9	4,990	-0.02%
2023/07/27	0	0.00	0.4	31.25	31.25	-0.4	5,013	-0.01%
2023/07/26	0	0.00	4	31.21	31.25	-4	5,034	-0.08%
2023/07/25	0	0.00	1	31.20	31.10	-1	5,084	-0.02%
2023/07/24	0	0.00	2	30.65	31.00	-2	5,205	-0.04%
2023/07/21	0	0.00	1	30.85	30.80	-1	5,234	-0.02%
2023/07/20	1	30.80	1	31.00	30.85	0	5,274	0.00%
2023/07/19	3	30.88	12.4	30.80	30.60	-9.4	5,304	-0.18%
2023/07/14	0	0.00	4.2	30.07	30.15	-4.2	5,281	-0.08%
2023/07/13	3	29.93	3.1	29.95	29.80	-0.1	5,279	0.00%
2023/07/12	13	29.93	0	0.00	29.85	13	5,285	0.25%
2023/07/10	8	30.97	1	30.90	30.85	7	5,269	0.13%
2023/07/07	0	0.00	2	31.05	30.95	-2	5,304	-0.04%
2023/07/06	9	30.99	0	0.00	30.80	9	5,373	0.17%
2023/07/05	3	31.57	0	0.00	31.40	3	5,212	0.06%
2023/07/04	2.2	31.45	0	0.00	31.45	2.2	5,174	0.04%
2023/07/03	2	31.78	0	0.00	31.65	2	5,231	0.04%
2023/06/30	3.1	31.66	0	0.00	31.50	3.1	5,263	0.06%
2023/06/29	0.2	31.75	0	0.00	31.70	0.2	5,223	0.00%
2023/06/20	3	31.70	0	0.00	31.75	3	5,460	0.05%
2023/06/19	3	31.85	3	31.95	31.80	0	5,477	0.00%
2023/06/15	3	32.08	0	0.00	32.00	3	5,422	0.06%
2023/06/14	1	32.10	0	0.00	32.10	1	5,756	0.02%
2023/06/13	3.3	32.15	2	32.15	32.15	1.3	5,792	0.02%
2023/06/08	0	0.00	1.1	32.25	32.25	-1.1	6,017	-0.02%
2023/06/07	0	0.00	2.3	32.29	32.15	-2.3	6,064	-0.04%
2023/06/06	1	32.20	0	0.00	32.25	1	6,118	0.02%
2023/06/05	0	0.00	1	32.45	32.45	-1	6,123	-0.02%
2023/06/02	1	32.15	0	0.00	32.15	1	6,128	0.02%
2023/06/01	2	32.00	6	31.83	32.20	-4	6,125	-0.07%
2023/05/31	6	31.65	0	0.00	31.65	6	6,136	0.10%
2023/05/29	1	32.05	0	0.00	32.05	1	5,975	0.02%
2023/05/26	3	32.03	0	0.00	32.10	3	6,052	0.05%
2023/05/25	0.4	32.24	0	0.00	32.00	0.4	6,096	0.01%
2023/05/24	0.2	32.30	2	32.38	32.40	-1.8	6,127	-0.03%
2023/05/23	1.4	32.52	4	32.55	32.30	-2.6	6,206	-0.04%
2023/05/22	1	32.55	4	32.56	32.65	-3	6,179	-0.05%
2023/05/19	2	31.95	6	31.97	32.00	-4	6,096	-0.07%
2023/05/18	0	0.00	7	31.80	31.85	-7	6,235	-0.11%
2023/05/17	0	0.00	1	31.30	31.70	-1	6,307	-0.02%
2023/05/16	0	0.00	1	31.60	31.25	-1	6,391	-0.02%
2023/05/15	6	31.28	4	31.30	31.40	2	6,419	0.03%
2023/05/11	2	31.25	0	0.00	31.15	2	6,461	0.03%
2023/05/10	3	31.35	0	0.00	31.35	3	6,478	0.05%
2023/05/08	1	31.95	0	0.00	32.00	1	6,505	0.02%
2023/05/04	2	31.75	0	0.00	31.85	2	6,720	0.03%
2023/05/03	2	31.55	0	0.00	31.50	2	6,831	0.03%
2023/05/02	0	0.00	1.1	31.50	31.55	-1.1	7,035	-0.02%
2023/04/28	1	32.00	2	32.00	31.75	-1	7,246	-0.01%
2023/04/27	5	32.07	2	32.13	31.90	3	7,269	0.04%
2023/04/26	0	0.00	11	31.98	31.90	-11	7,142	-0.15%
2023/04/24	2	31.85	0	0.00	31.75	2	7,035	0.03%
2023/04/21	0	0.00	1	31.60	31.40	-1	6,965	-0.01%
2023/04/20	3	31.30	0	0.00	31.10	3	6,905	0.04%
2023/04/19	1	31.85	1	31.95	31.65	0	6,911	0.00%
2023/04/13	2	31.80	0	0.00	31.90	2	6,964	0.03%
2023/04/12	1	31.90	1	31.90	32.15	0	7,040	0.00%
2023/04/11	0	0.00	2	31.48	31.55	-2	7,057	-0.03%
2023/04/10	9	31.15	0	0.00	31.25	9	6,968	0.13%
2023/04/06	4	30.90	0	0.00	30.80	4	7,041	0.06%
2023/03/31	2	31.40	3	31.55	31.20	-1	7,045	-0.01%
2023/03/30	0	0.00	2.2	31.30	31.40	-2.2	7,202	-0.03%
2023/03/29	6	31.24	1	31.30	31.25	5	7,308	0.07%
2023/03/27	3	31.13	0	0.00	31.05	3	7,492	0.04%
2023/03/24	0	0.00	1	30.75	30.70	-1	7,596	-0.01%
2023/03/23	4	30.76	0	0.00	30.85	4	7,590	0.05%
2023/03/22	1	30.95	0	0.00	30.90	1	7,621	0.01%
2023/03/21	3	31.10	2	31.00	30.95	1	7,691	0.01%
2023/03/20	2	31.05	0	0.00	31.15	2	7,700	0.03%
2023/03/17	21.3	30.93	0	0.00	30.90	21.3	7,780	0.27%
2023/03/16	0	0.00	3	32.07	32.00	-3	7,659	-0.04%
2023/03/15	5	32.16	1	32.15	32.10	4	7,697	0.05%
2023/03/14	7	32.49	0	0.00	32.40	7	7,617	0.09%
2023/03/13	3	32.70	5	32.80	32.95	-2	7,616	-0.03%
2023/03/10	0	0.00	3	33.20	33.20	-3	7,638	-0.04%
2023/03/09	1	33.55	0	0.00	33.50	1	7,771	0.01%
2023/03/07	0	0.00	7	34.09	34.20	-7	7,917	-0.09%
2023/03/06	0	0.00	98.3	34.00	34.00	-98.3	7,994	-1.23%
2023/03/03	0	0.00	4	34.03	33.95	-4	8,029	-0.05%
2023/03/02	1.3	33.71	3	33.75	33.80	-1.7	8,226	-0.02%
2023/03/01	0	0.00	3	33.45	33.45	-3	8,241	-0.04%
2023/02/24	8.2	33.55	3	33.55	33.60	5.2	8,245	0.06%
2023/02/23	0	0.00	3	33.45	33.45	-3	8,257	-0.04%
2023/02/22	0	0.00	0.2	33.70	33.55	-0.2	8,407	0.00%
2023/02/21	9	33.49	3	33.62	33.60	6	8,485	0.07%
2023/02/20	4	33.95	0	0.00	34.00	4	8,682	0.05%
2023/02/17	1	34.30	6	34.20	34.30	-5	9,622	-0.05%
2023/02/16	0	0.00	7	34.58	34.65	-7	10,137	-0.07%
2023/02/15	3	34.28	4.3	34.54	34.15	-1.3	10,058	-0.01%
2023/02/14	18	34.16	4	34.01	34.45	14	9,966	0.14%
2023/02/10	1	33.25	0	0.00	33.20	1	9,839	0.01%
2023/02/09	0	0.00	9.3	33.59	33.45	-9.3	9,850	-0.09%
2023/02/08	0.1	33.40	22	33.50	33.65	-21.9	9,816	-0.22%
2023/02/07	5	33.39	0	0.00	33.30	5	9,814	0.05%
2023/02/06	2.1	33.60	0	0.00	33.60	2.1	9,740	0.02%
2023/02/03	0	33.95	11	33.91	33.95	-11	9,773	-0.11%
2023/02/02	7	33.59	2	33.58	33.60	5	9,742	0.05%
2023/02/01	4.3	33.91	0	0.00	33.85	4.3	9,620	0.04%
2023/01/31	1	34.35	7.2	34.54	34.30	-6.2	9,490	-0.06%
2023/01/30	3	34.00	4	34.79	34.25	-1	9,289	-0.01%
2023/01/13	0.1	34.15	9	34.29	34.15	-8.9	9,061	-0.10%
2023/01/12	1	33.85	1	33.85	33.95	0	9,281	0.00%
2023/01/11	1	33.95	0	0.00	33.85	1	9,243	0.01%
2023/01/10	1	34.20	0	0.00	34.25	1	9,240	0.01%
2023/01/09	0	0.00	1	34.05	34.10	-1	9,203	-0.01%
2023/01/06	0	0.00	2	33.68	33.65	-2	9,169	-0.02%
2023/01/04	0	0.00	2	34.00	33.95	-2	9,191	-0.02%
2023/01/03	0	0.00	2	33.63	33.50	-2	9,182	-0.02%
2022/12/30	1	34.40	5	34.40	34.20	-4	9,130	-0.04%
2022/12/28	0	0.00	1	33.85	33.80	-1	8,966	-0.01%
2022/12/27	1	33.90	10	34.00	33.90	-9	8,975	-0.10%
2022/12/26	1	33.75	0.3	33.85	33.70	0.7	8,991	0.01%
2022/12/23	0	0.00	0.3	33.80	34.05	-0.3	9,116	0.00%
2022/12/22	11	34.13	9	33.99	33.90	2	9,247	0.02%
2022/12/21	3	33.37	2	33.38	33.40	1	9,109	0.01%
2022/12/20	7	33.31	51	32.81	32.90	-44	9,028	-0.49%
2022/12/19	0	0.00	4.2	33.25	33.30	-4.2	8,954	-0.05%
2022/12/16	1	32.85	10	32.70	32.75	-9	8,856	-0.10%
2022/12/14	0	0.00	11.4	33.00	33.00	-11.4	8,796	-0.13%
2022/12/09	2	33.15	0.6	33.05	33.05	1.4	8,702	0.02%
2022/12/08	1	32.80	1	33.35	33.40	0	8,639	0.00%
2022/12/07	1	32.30	6	32.53	32.40	-5	8,457	-0.06%
2022/12/06	0	0.00	12	32.35	32.30	-12	8,525	-0.14%
2022/12/05	50	32.67	0	0.00	32.55	50	8,548	0.58%
2022/12/02	10	32.74	0	0.00	32.55	10	8,611	0.12%
2022/12/01	2	32.55	13	32.70	32.60	-11	8,585	-0.13%
2022/11/30	0	0.00	22	32.35	32.25	-22	8,446	-0.26%
2022/11/29	5.4	31.54	2	32.20	32.30	3.4	8,323	0.04%
2022/11/28	25	31.52	0	0.00	31.80	25	8,270	0.30%
2022/11/25	5	31.84	2	31.90	31.70	3	8,255	0.04%
2022/11/24	6	31.85	81	32.02	31.60	-75	8,281	-0.91%
2022/11/23	2	32.43	6	32.37	32.45	-4	8,145	-0.05%
2022/11/22	0	0.00	4	32.31	32.35	-4	8,128	-0.05%
2022/11/21	4	32.23	9	32.11	32.20	-5	8,075	-0.06%
2022/11/18	21	32.40	9	32.39	32.35	12	8,015	0.15%
2022/11/17	1	32.35	6	32.53	32.35	-5	7,835	-0.06%
2022/11/16	19.2	32.01	11	32.05	32.20	8.2	7,714	0.11%
2022/11/15	13.5	32.07	52	31.83	32.85	-38.5	7,443	-0.52%
2022/11/14	145	31.14	142	30.98	31.75	3	6,511	0.05%	大買/大賣/
2022/11/11	1	28.85	4	28.84	28.90	-3	6,012	-0.05%
2022/11/09	8	28.56	3	28.70	28.70	5	6,081	0.08%
2022/11/08	1	28.35	0	0.00	28.35	1	6,224	0.02%
2022/11/04	0	0.00	10	27.92	28.00	-10	6,371	-0.16%
2022/11/03	1	27.75	0	0.00	27.75	1	6,373	0.02%
2022/11/02	0	0.00	1	28.10	28.20	-1	6,352	-0.02%
2022/10/27	2	27.80	0	0.00	27.75	2	6,384	0.03%
2022/10/24	0	28.10	0	0.00	27.90	0	6,559	0.00%
2022/10/21	1	27.75	0	0.00	27.60	1	6,571	0.02%
2022/10/20	3	27.22	5	28.09	28.10	-2	6,577	-0.03%
2022/10/19	0	0.00	1	28.20	27.95	-1	6,374	-0.02%
2022/10/18	0	0.00	3	27.95	28.05	-3	6,454	-0.05%
2022/10/14	4	27.64	0	0.00	27.65	4	7,764	0.05%
2022/10/13	14	27.29	2	27.28	27.20	12	8,007	0.15%
2022/10/12	0	0.00	5	27.74	27.85	-5	8,092	-0.06%
2022/10/11	6	27.24	0	0.00	27.20	6	8,176	0.07%
2022/10/07	3	27.85	0	0.00	27.75	3	8,142	0.04%
2022/10/06	9	27.90	1	27.85	27.90	8	8,139	0.10%
2022/10/05	1	28.30	0	0.00	28.10	1	8,150	0.01%
2022/10/04	0	28.10	17	28.03	28.15	-17	8,150	-0.21%
2022/10/03	16	27.85	0	0.00	27.75	16	8,291	0.19%
2022/09/30	3.5	28.51	7	28.55	28.50	-3.5	8,389	-0.04%
2022/09/29	0	0.00	14	29.40	29.60	-14	8,415	-0.17%
2022/09/28	1	28.05	0	0.00	28.05	1	8,293	0.01%
2022/09/26	4	28.25	4	28.50	28.30	0	8,345	0.00%
2022/09/23	7	29.20	0	0.00	29.05	7	8,419	0.08%
2022/09/22	17	29.22	0	0.00	29.10	17	8,454	0.20%
2022/09/21	0	30.35	4	30.15	30.05	-4	8,428	-0.05%
2022/09/20	0	30.25	3	30.40	30.50	-3	8,373	-0.04%
2022/09/19	0	29.90	4.1	29.67	29.65	-4.1	8,327	-0.05%
2022/09/16	0	0.00	1.9	29.98	30.10	-1.9	8,368	-0.02%
2022/09/15	0.1	30.30	8	30.29	30.20	-7.9	8,302	-0.10%
2022/09/14	0	0.00	11	30.30	30.20	-11	8,269	-0.13%
2022/09/13	0.2	30.25	3.1	30.51	30.35	-2.9	8,232	-0.04%
2022/09/12	0	0.00	10	29.67	29.85	-10	8,082	-0.12%
2022/09/08	0	0.00	0.1	28.90	29.10	-0.1	8,127	0.00%
2022/09/07	2.1	27.75	0	0.00	27.75	2.1	8,038	0.03%
2022/09/06	6	28.16	0	0.00	28.20	6	8,023	0.07%
2022/09/05	2	28.50	0	0.00	28.40	2	7,998	0.03%
2022/09/02	3	28.63	0	0.00	28.55	3	8,033	0.04%
2022/08/31	5	28.95	1	29.00	29.00	4	7,968	0.05%
2022/08/30	10	28.70	10	28.65	28.80	0	8,062	0.00%
2022/08/29	1	28.65	2	28.65	28.55	-1	8,047	-0.01%
2022/08/25	0	29.05	12	29.10	29.20	-12	8,083	-0.15%
2022/08/23	34	28.90	0	0.00	28.95	34	8,513	0.40%
2022/08/22	0	0.00	3	29.00	28.90	-3	8,550	-0.04%
2022/08/18	10	29.20	1	29.00	29.20	9	8,529	0.11%
2022/08/17	0	0.00	6	28.96	29.10	-6	8,494	-0.07%
2022/08/16	9	28.93	0	0.00	28.75	9	8,460	0.11%
2022/08/15	24	28.98	37	29.09	29.10	-13	8,378	-0.16%
2022/08/12	5	28.36	0	0.00	28.40	5	8,207	0.06%
2022/08/11	0.1	28.40	4	28.19	28.30	-3.9	8,195	-0.05%
2022/08/10	3	27.63	0	0.00	27.60	3	8,134	0.04%
2022/08/09	10	27.45	4	27.45	27.50	6	8,160	0.07%
2022/08/08	0.2	27.15	0	0.00	27.30	0.2	8,264	0.00%
2022/08/04	1	26.35	0	0.00	26.30	1	8,421	0.01%
2022/08/03	2	26.48	0	0.00	26.50	2	8,464	0.02%
2022/08/02	121.1	26.87	0	0.00	26.85	121.1	8,437	1.43%	大買/鉅額交易
2022/08/01	6	27.06	4	27.06	27.05	2	8,445	0.02%
2022/07/29	1	26.85	0	0.00	26.80	1	8,488	0.01%
2022/07/28	3	27.35	0	0.00	27.35	3	8,409	0.04%
2022/07/27	52	27.55	0	0.00	27.55	52	8,366	0.62%
2022/07/26	0	27.85	57	27.85	27.85	-57	8,303	-0.69%
2022/07/25	2	27.63	1	27.45	27.60	1	8,244	0.01%
2022/07/22	12.3	27.08	27	27.15	27.50	-14.8	8,195	-0.18%
2022/07/21	61.2	26.20	30	26.29	26.55	31.2	7,790	0.40%
2022/07/20	15.4	27.97	169	27.94	27.70	-153.6	7,145	-2.15%	大賣/鉅額交易
2022/07/19	0	0.00	2	27.75	27.95	-2	7,110	-0.03%
2022/07/18	1	27.30	0	0.00	27.55	1	7,166	0.01%
2022/07/15	6	27.25	0	27.40	27.20	6	7,370	0.08%
2022/07/14	1	27.60	0	0.00	27.55	1	7,456	0.01%
2022/07/13	2.2	27.49	0	0.00	27.50	2.2	7,467	0.03%
2022/07/12	10.2	27.26	0	0.00	27.15	10.2	7,434	0.14%
2022/07/11	31	27.75	0	0.00	27.55	31	7,355	0.42%
2022/07/08	11	28.79	0	0.00	28.70	11	7,164	0.15%
2022/07/06	2.1	28.60	0	0.00	28.55	2.1	6,867	0.03%
2022/07/04	3	28.65	0	0.00	28.65	3	6,706	0.04%
2022/07/01	7	29.09	0	0.00	28.70	7	6,695	0.10%
2022/06/30	1	29.55	0	0.00	29.50	1	6,610	0.02%
2022/06/29	1	30.10	0	0.00	30.00	1	6,546	0.02%
2022/06/28	1	30.65	0	0.00	30.65	1	6,504	0.02%
2022/06/24	0	0.00	1.1	31.00	30.80	-1.1	6,506	-0.02%
2022/06/23	1	30.90	0	0.00	30.50	1	6,504	0.02%
2022/06/22	0.3	30.65	2	30.58	30.70	-1.7	6,498	-0.03%
2022/06/21	0	0.00	4	30.70	30.65	-4	6,500	-0.06%
2022/06/20	2.4	30.32	6	30.30	30.15	-3.6	6,511	-0.06%
2022/06/17	0	0.00	3	30.70	30.75	-3	6,522	-0.05%
2022/06/16	2.3	30.83	0	0.00	30.50	2.3	6,450	0.04%
2022/06/15	12	30.77	1	30.90	30.75	11	6,505	0.17%
2022/06/14	3	30.62	0	0.00	30.70	3	6,609	0.05%
2022/06/13	1.1	30.56	0	0.00	30.55	1.1	6,675	0.02%
2022/06/09	0.1	31.65	1	31.85	31.75	-0.9	6,711	-0.01%
2022/06/08	51	31.95	55	31.95	31.90	-4	6,718	-0.06%
2022/06/07	0	0.00	9	31.27	31.45	-9	6,607	-0.14%
2022/06/06	0	31.15	0.1	31.30	31.40	-0.1	6,581	0.00%
2022/06/01	0.4	31.30	2	31.38	31.25	-1.6	6,852	-0.02%
2022/05/31	0	0.00	1	30.45	31.30	-1	6,787	-0.01%
2022/05/27	0.2	29.60	21	29.75	29.75	-20.8	6,405	-0.32%
2022/05/26	0	0.00	20	29.40	29.25	-20	6,414	-0.31%
2022/05/24	2.3	29.02	0	0.00	29.00	2.3	6,666	0.03%
2022/05/20	1.1	29.30	3	29.38	29.30	-1.9	6,682	-0.03%
2022/05/19	6	29.22	0	0.00	29.10	6	6,695	0.09%
2022/05/18	70.1	29.79	40	29.83	29.90	30.1	6,687	0.45%
2022/05/17	1	29.85	1	29.76	29.65	0	6,827	0.00%
2022/05/16	1.1	29.74	1	29.80	29.60	0.1	6,825	0.00%
2022/05/13	10	28.80	0	0.00	29.00	10	6,772	0.15%
2022/05/12	1.1	29.29	1.3	29.47	29.00	-0.1	6,675	0.00%
2022/05/11	3	29.46	1	29.30	29.50	2	6,638	0.03%
2022/05/10	3	29.83	0	0.00	30.05	3	6,568	0.05%
2022/05/09	12.1	30.10	0	0.00	30.00	12.1	6,549	0.18%
2022/05/06	3.1	30.80	0	0.00	30.85	3.1	6,517	0.05%
2022/05/05	0.2	31.45	2	31.50	31.55	-1.8	6,481	-0.03%
2022/05/04	0.1	31.15	0	0.00	31.15	0.1	6,411	0.00%
2022/05/03	1	30.95	0	0.00	31.15	1	6,489	0.02%
2022/04/29	0	0.00	1	31.10	30.95	-1	6,510	-0.02%
2022/04/28	2	31.08	0	0.00	31.05	2	6,547	0.03%
2022/04/27	0.1	31.20	0	0.00	31.05	0.1	6,549	0.00%
2022/04/26	0	0.00	1	32.00	31.90	-1	6,488	-0.02%
2022/04/25	7	31.61	0	0.00	31.30	7	6,284	0.11%
2022/04/22	1	32.10	2	32.30	32.60	-1	6,055	-0.02%
2022/04/21	5	32.33	43	32.51	32.40	-38	5,908	-0.64%
2022/04/20	0.2	31.45	2	31.53	31.65	-1.8	5,624	-0.03%
2022/04/19	1	30.65	0	0.00	30.50	1	5,509	0.02%
2022/04/18	2.1	30.75	11	30.70	30.65	-8.9	5,544	-0.16%
2022/04/15	10	31.05	5	31.05	30.95	5	5,598	0.09%
2022/04/14	0.2	31.30	6.1	31.30	31.30	-5.8	5,646	-0.10%
2022/04/13	0.1	31.15	2	31.10	31.15	-1.9	5,670	-0.03%
2022/04/12	4.1	30.78	0	0.00	30.75	4.1	5,697	0.07%
2022/04/11	0.2	31.05	9	31.37	31.10	-8.8	5,680	-0.16%
2022/04/06	0	0.00	2	31.65	31.90	-2	5,645	-0.04%
2022/04/01	0	0.00	2	31.40	31.65	-2	5,596	-0.04%
2022/03/31	2.1	31.85	3	31.78	31.55	-0.9	5,583	-0.02%
2022/03/30	20.1	31.60	1	31.65	31.50	19.1	5,546	0.34%
2022/03/29	23	31.24	0	0.00	31.30	23	5,470	0.42%
2022/03/28	2	31.00	0	0.00	31.00	2	5,471	0.04%
2022/03/25	0	0.00	1	31.30	31.35	-1	5,418	-0.02%
2022/03/23	5	31.50	5	31.57	31.55	0	5,467	0.00%
2022/03/22	2	31.55	1	31.45	31.50	1	5,453	0.02%
2022/03/21	2	31.40	0	0.00	31.35	2	5,454	0.04%
2022/03/18	1	31.00	0.1	31.15	30.95	0.9	5,400	0.02%
2022/03/17	7	30.91	3	31.07	31.20	4	5,442	0.07%
2022/03/16	2	30.00	0	0.00	30.25	2	5,364	0.04%
2022/03/15	4	29.95	0	0.00	29.95	4	5,320	0.08%
2022/03/14	0.1	30.20	0	0.00	30.20	0.1	5,336	0.00%
2022/03/11	2	30.28	0	0.00	30.20	2	5,365	0.04%
2022/03/10	1	30.30	2	30.60	30.70	-1	5,337	-0.02%
2022/03/09	8	30.06	0	0.00	30.05	8	5,312	0.15%
2022/03/08	70	30.02	3	30.47	29.85	67	5,272	1.27%
2022/03/07	87.5	31.17	0	0.00	30.70	87.5	5,152	1.70%
2022/03/04	2	32.05	0	0.00	32.00	2	5,176	0.04%
2022/03/03	3	32.35	0	0.00	32.35	3	5,196	0.06%
2022/03/02	20	32.25	0	0.00	32.20	20	5,254	0.38%
2022/03/01	0	0.00	15	32.60	32.60	-15	5,214	-0.29%
2022/02/25	2.1	32.03	0	32.35	32.10	2	5,165	0.04%
2022/02/24	21	32.29	5	32.25	32.10	16	5,081	0.31%
2022/02/23	1	32.85	0	0.00	32.90	1	4,986	0.02%
2022/02/22	2	32.88	4	33.00	32.90	-2	5,014	-0.04%
2022/02/21	4	33.30	1	33.20	33.30	3	5,007	0.06%
2022/02/18	2	33.10	0	0.00	33.10	2	4,989	0.04%
2022/02/17	14	33.36	3	33.37	33.35	11	4,966	0.22%
2022/02/08	0.1	32.80	0	0.00	32.65	0.1	4,819	0.00%
2022/02/07	0	0.00	1	32.00	32.45	-1	4,811	-0.02%
2022/01/26	1	32.00	0	0.00	31.95	1	4,778	0.02%
2022/01/25	3	31.95	0	0.00	31.95	3	4,872	0.06%
2022/01/21	0	0.00	1	32.65	32.80	-1	4,839	-0.02%
2022/01/20	2	32.80	1	32.85	33.20	1	4,784	0.02%
2022/01/17	4.1	32.51	1	32.70	32.65	3.1	4,966	0.06%
2022/01/14	0	0.00	3	32.60	32.65	-3	5,019	-0.06%
2022/01/13	1	32.60	4	32.73	32.75	-3	5,167	-0.06%
2022/01/11	2	32.25	0	0.00	32.20	2	5,137	0.04%
2022/01/10	3	32.42	0	0.00	32.35	3	5,102	0.06%
2022/01/07	0	0.00	13	32.88	32.80	-13	5,069	-0.26%
2022/01/06	0	0.00	1	32.90	32.85	-1	5,035	-0.02%
2022/01/05	0.1	33.00	5	33.00	32.85	-4.9	5,068	-0.10%
2022/01/03	7.1	32.95	0	0.00	32.80	7.1	5,158	0.14%
2021/12/30	2	33.25	4	33.40	33.15	-2	5,185	-0.04%
2021/12/29	1	33.30	11	33.27	33.25	-10	5,219	-0.19%
2021/12/28	0	33.35	1	33.25	33.45	-1	5,244	-0.02%
2021/12/22	30	32.70	0	0.00	32.60	30	5,552	0.54%
2021/12/21	0	32.70	5	32.61	32.60	-5	5,582	-0.09%
2021/12/20	2	32.48	0	0.00	32.35	2	5,614	0.04%
2021/12/16	1	32.65	0	0.00	32.60	1	5,661	0.02%
2021/12/15	2	32.86	3	32.75	32.70	-1	5,722	-0.02%
2021/12/14	5	32.87	1	33.00	32.90	4	5,820	0.07%
2021/12/13	20	33.08	5	33.25	33.00	15	5,812	0.26%
2021/12/10	34	33.74	1	33.80	33.65	33	5,734	0.58%
2021/12/09	4	33.75	1	34.00	34.00	3	5,751	0.05%
2021/12/08	16	33.86	5	33.80	33.95	11	5,866	0.19%
2021/12/07	0	0.00	1	33.35	33.30	-1	5,791	-0.02%
2021/12/06	7	32.52	0	0.00	33.00	7	5,773	0.12%
2021/12/03	0.1	33.00	0	0.00	32.70	0.1	5,831	0.00%
2021/12/02	3	32.37	0	0.00	32.50	3	5,807	0.05%
2021/12/01	2.2	32.50	0	0.00	32.50	2.2	5,831	0.04%
2021/11/30	3.1	32.59	0	0.00	32.05	3.1	5,852	0.05%
2021/11/29	3	32.85	0	0.00	32.75	3	5,690	0.05%
2021/11/26	1	33.60	1	33.40	33.25	0	5,718	0.00%
2021/11/25	5.1	33.90	0	0.00	33.95	5.1	5,753	0.09%
2021/11/24	1	33.95	0	0.00	34.00	1	5,811	0.02%
2021/11/23	2	33.98	5	34.05	33.80	-3	5,893	-0.05%
2021/11/22	1	34.45	0	0.00	34.35	1	5,990	0.02%
2021/11/19	0	0.00	1	35.20	34.70	-1	6,017	-0.02%
2021/11/18	0	0.00	3	35.00	34.95	-3	6,019	-0.05%
2021/11/17	0.3	34.85	0	0.00	34.65	0.3	6,003	0.00%
2021/11/16	0	0.00	1	34.85	34.85	-1	6,028	-0.02%
2021/11/15	0	0.00	1	34.95	34.75	-1	6,128	-0.02%
2021/11/12	0	34.45	3	34.40	34.40	-3	6,149	-0.05%
2021/11/11	0	0.00	4	34.73	34.50	-4	6,225	-0.06%
2021/11/10	1	34.80	1.3	34.89	34.75	-0.3	6,296	0.00%
2021/11/09	0	0.00	5	34.80	34.90	-5	6,339	-0.08%
2021/11/08	1	34.10	1	34.00	34.20	0	6,278	0.00%
2021/11/05	2.1	33.70	0	0.00	33.75	2.1	6,333	0.03%
2021/11/04	0	34.00	0	0.00	33.85	0	6,327	0.00%
2021/11/02	2.1	33.88	0	0.00	33.85	2.1	6,346	0.03%
2021/11/01	0	0.00	4	34.38	34.40	-4	6,256	-0.06%
2021/10/29	2	34.08	0	0.00	34.10	2	6,284	0.03%
2021/10/28	1.1	34.59	1	35.25	34.60	0.1	6,258	0.00%
2021/10/27	9.1	35.40	2	34.93	35.10	7.1	6,254	0.11%
2021/10/26	1.1	33.72	26	34.77	35.00	-24.9	6,157	-0.40%
2021/10/25	0	33.75	0	0.00	33.65	0	6,004	0.00%
2021/10/22	0	33.80	0	0.00	33.70	0	6,100	0.00%
2021/10/19	2	33.23	0	0.00	33.30	2	5,954	0.03%
2021/10/18	2	33.30	7.2	33.31	33.20	-5.2	6,043	-0.09%
2021/10/14	0	32.70	0	0.00	32.60	0	6,138	0.00%
2021/10/13	0	0.00	6.2	32.20	32.35	-6.2	6,277	-0.10%
2021/10/12	3	32.18	0	0.00	32.40	3	6,313	0.05%
2021/10/08	0	33.10	0	0.00	32.90	0	6,333	0.00%
2021/10/07	0.1	33.25	0	0.00	33.25	0.1	6,393	0.00%
2021/10/06	2	33.00	0	0.00	32.60	2	6,504	0.03%
2021/10/05	1	33.15	5	33.00	32.90	-4	6,602	-0.06%
2021/10/04	0	33.20	0	0.00	33.15	0	6,750	0.00%
2021/10/01	1.1	33.02	1	33.05	33.05	0.1	6,872	0.00%
2021/09/28	1	33.65	0	0.00	33.60	1	6,978	0.01%
2021/09/24	3	33.93	3	33.85	33.70	0	7,367	0.00%
2021/09/23	2	34.03	2	34.00	34.05	0	7,770	0.00%
2021/09/22	6	33.01	0	0.00	33.00	6	7,854	0.08%
2021/09/17	0.3	34.00	1	34.10	34.10	-0.7	7,993	-0.01%
2021/09/16	2	33.50	0	0.00	33.75	2	8,017	0.02%
2021/09/15	2	33.60	0.4	33.95	33.70	1.6	8,062	0.02%
2021/09/13	61	33.64	3	34.00	34.05	58	8,094	0.72%
2021/09/10	101	32.71	1	32.75	32.80	100	8,056	1.24%	大買/
2021/09/09	3	32.25	1	32.20	32.50	2	8,238	0.02%
2021/09/08	1	32.00	1	32.20	31.95	0	8,235	0.00%
2021/09/07	0	32.25	6	32.37	32.35	-6	8,257	-0.07%
2021/09/06	3	32.45	4	32.34	32.35	-1	8,323	-0.01%
2021/09/03	15	32.75	2	32.75	32.75	13	8,440	0.15%
2021/09/02	3	32.57	0	0.00	32.55	3	8,444	0.04%
2021/09/01	10	32.75	1	32.85	32.95	9	8,526	0.11%
2021/08/31	1	32.45	0	0.00	32.95	1	8,590	0.01%
2021/08/30	0	32.40	0	0.00	32.60	0	8,772	0.00%
2021/08/27	2	31.60	1	32.45	32.35	1	9,011	0.01%
2021/08/26	4	32.04	0.1	32.20	31.95	3.9	9,168	0.04%
2021/08/25	92	32.64	0.1	32.85	32.75	91.9	9,145	1.00%
2021/08/24	0.2	32.75	0.2	32.45	32.70	0	9,257	0.00%
2021/08/23	4	32.54	0	0.00	32.50	4	9,611	0.04%
2021/08/20	1	32.75	0	0.00	32.50	1	9,818	0.01%
2021/08/19	3	33.02	0	0.00	32.50	3	10,201	0.03%
2021/08/18	4.1	33.05	0	0.00	33.30	4.1	10,372	0.04%
2021/08/17	1	32.70	5	33.07	32.70	-4	10,588	-0.04%
2021/08/16	5	33.49	3	34.37	33.60	2	10,836	0.02%
2021/08/13	9	33.83	0	0.00	33.80	9	10,948	0.08%
2021/08/12	2	34.30	0	0.00	34.60	2	11,138	0.02%
2021/08/10	3	34.58	0	0.00	34.60	3	11,612	0.03%
2021/08/09	2	34.65	4	35.04	35.15	-2	11,826	-0.02%
2021/08/06	4	35.20	2	35.23	35.20	2	11,905	0.02%
2021/08/04	0	0.00	3	35.40	35.45	-3	12,405	-0.02%
2021/08/03	5	35.09	0.3	35.15	35.20	4.7	12,515	0.04%
2021/08/02	7	35.37	2	35.33	35.50	5	12,561	0.04%
2021/07/30	0	35.55	0.1	35.50	35.30	-0.1	12,576	0.00%
2021/07/28	7	35.43	1	35.61	35.25	6	12,667	0.05%
2021/07/27	5	35.68	6	35.61	35.80	-1	12,822	-0.01%
2021/07/26	1	35.90	1.1	35.66	35.65	-0.1	13,103	0.00%
2021/07/23	4	35.89	0	0.00	35.80	4	13,342	0.03%
2021/07/22	5	35.98	1	35.65	35.80	4	13,710	0.03%
2021/07/21	3	35.97	1	36.30	35.90	2	13,726	0.01%
2021/07/20	5	36.35	3	36.45	36.35	2	13,723	0.01%
2021/07/19	3	36.80	1	37.30	37.05	2	13,748	0.01%
2021/07/16	2	37.35	1	37.50	37.70	1	13,846	0.01%
2021/07/14	2	37.60	0	0.00	37.15	2	13,869	0.01%
2021/07/13	2	38.13	1.3	38.19	38.15	0.7	13,985	0.01%
2021/07/12	0	0.00	0.2	38.53	38.60	-0.2	14,026	0.00%
2021/07/09	0	0.00	5	38.26	38.75	-5	14,034	-0.04%
2021/07/08	6	38.13	2.1	38.00	38.15	3.9	14,000	0.03%
2021/07/07	4	37.76	1	37.75	37.90	3	14,048	0.02%
2021/07/06	10	37.72	7.5	38.00	38.05	2.5	13,988	0.02%
2021/07/05	8.1	38.07	8.6	37.92	38.05	-0.5	14,059	0.00%
2021/07/02	13	38.23	0	0.00	38.10	13	13,988	0.09%
2021/07/01	31	38.90	14.3	39.80	38.55	16.7	13,949	0.12%
2021/06/30	9.1	38.97	24	38.92	39.30	-14.9	13,720	-0.11%
2021/06/29	18	37.83	2	37.70	37.65	16	13,289	0.12%
2021/06/28	18	38.28	5	38.49	38.15	13	13,265	0.10%
2021/06/25	8	37.59	19	37.62	37.55	-11	13,125	-0.08%
2021/06/24	5	37.03	3	37.03	36.85	2	13,099	0.02%
2021/06/23	1	36.60	1	36.80	36.70	0	13,266	0.00%
2021/06/22	0	0.00	3	36.40	36.40	-3	13,272	-0.02%
2021/06/18	7.6	36.77	2	36.70	36.25	5.6	13,354	0.04%
2021/06/17	6	36.21	0	0.00	36.35	6	13,270	0.05%
2021/06/16	3	36.18	5	36.43	36.50	-2	13,502	-0.01%
2021/06/15	8	36.51	15	36.68	36.40	-7	13,571	-0.05%
2021/06/11	9	36.97	18	37.03	36.90	-9	13,716	-0.07%
2021/06/10	1	37.35	4.1	37.30	37.35	-3.1	13,723	-0.02%
2021/06/09	13	37.58	49	37.47	37.35	-36	13,743	-0.26%
2021/06/08	2	38.63	50	38.80	38.35	-48	13,778	-0.35%
2021/06/07	55	38.91	7	38.56	39.00	48	14,019	0.34%
2021/06/04	4.1	38.45	11	38.90	38.05	-7	13,859	-0.05%
2021/06/03	7	38.42	18	38.41	38.50	-11	13,728	-0.08%
2021/06/02	3	37.57	6	37.73	37.85	-3	13,682	-0.02%
2021/06/01	30	37.65	9	37.49	37.80	21	13,625	0.15%
2021/05/31	17	37.54	68	37.16	37.65	-51	13,578	-0.38%
2021/05/28	29.1	38.23	11	38.30	38.25	18.1	13,299	0.14%
2021/05/27	22	38.26	20	37.94	38.35	2	13,175	0.02%
2021/05/26	8	37.59	46	37.41	37.80	-38	12,960	-0.29%
2021/05/25	6	37.05	20	37.03	37.00	-14	12,783	-0.11%
2021/05/24	13	36.75	94	37.09	36.80	-81	12,634	-0.64%
2021/05/21	18	36.26	28	35.71	36.10	-10	12,440	-0.08%
2021/05/20	43	35.59	4	35.45	35.70	39	12,310	0.32%
2021/05/19	29	35.36	26	34.91	35.35	3	12,171	0.02%
2021/05/18	26	33.48	9	33.22	34.25	17	11,971	0.14%
2021/05/17	32	31.63	14.5	31.30	31.65	17.5	11,800	0.15%
2021/05/14	4	31.05	21	31.45	31.50	-17	11,559	-0.15%
2021/05/13	23	30.46	48	29.97	30.70	-25	11,453	-0.22%
2021/05/12	5	30.88	5	30.82	30.85	0	11,283	0.00%
2021/05/11	6	34.64	5	34.36	33.65	1	11,051	0.01%
2021/05/10	1	34.60	2	35.00	35.00	-1	10,948	-0.01%
2021/05/07	1	34.00	0	0.00	34.20	1	10,994	0.01%
2021/05/06	7.1	33.76	1	33.30	33.55	6.1	11,031	0.06%
2021/05/05	0	0.00	2	33.70	33.45	-2	11,029	-0.02%
2021/05/04	2	33.65	15	33.34	33.05	-13	11,013	-0.12%
2021/05/03	21	34.69	18.5	34.32	34.90	2.5	10,788	0.02%
2021/04/29	21	36.10	16	36.23	35.60	5	10,561	0.05%
2021/04/28	28	37.11	34	37.28	37.50	-6	10,340	-0.06%
2021/04/27	2	35.68	5	36.00	35.85	-3	10,164	-0.03%
2021/04/26	1	35.25	2	35.15	35.20	-1	10,130	-0.01%
2021/04/23	3	34.92	10	35.00	35.00	-7	10,138	-0.07%
2021/04/22	8	35.19	3	35.30	35.00	5	10,142	0.05%
2021/04/21	1	35.95	17.3	36.02	36.25	-16.3	10,063	-0.16%
2021/04/20	1	35.90	10	35.90	36.50	-9	10,093	-0.09%
2021/04/19	163	36.02	133.3	36.14	36.15	29.8	10,331	0.29%	大買/大賣/
2021/04/16	5	35.40	8	35.15	35.40	-3	10,404	-0.03%
2021/04/15	5	34.55	8	34.67	34.50	-3	10,405	-0.03%
2021/04/14	8	34.40	6	34.37	34.10	2	10,344	0.02%
2021/04/13	5	34.97	5	34.90	34.25	0	10,358	0.00%
2021/04/12	0	0.00	4	34.28	34.35	-4	10,205	-0.04%
2021/04/09	1	33.40	28	33.82	34.15	-27	10,219	-0.26%
2021/04/08	3	33.42	5	33.45	33.50	-2	10,166	-0.02%
2021/04/07	0	0.00	4	33.33	33.55	-4	10,223	-0.04%
2021/04/06	2	33.45	4	33.38	33.40	-2	10,212	-0.02%
2021/04/01	2	33.10	9	33.16	33.15	-7	10,136	-0.07%
2021/03/31	0	0.00	10.1	33.18	33.00	-10.1	10,091	-0.10%
2021/03/30	0	0.00	19.6	32.96	33.10	-19.6	9,992	-0.20%
2021/03/29	10	33.10	101	33.00	33.10	-91	10,029	-0.91%	大賣/
2021/03/26	3	32.15	19	32.64	32.95	-16	10,034	-0.16%
2021/03/25	0	0.00	2	32.30	32.30	-2	9,869	-0.02%
2021/03/24	6.7	32.12	3	32.78	31.85	3.7	9,895	0.04%
2021/03/23	0	0.00	2	32.45	32.35	-2	9,807	-0.02%
2021/03/22	6	32.33	12	32.25	32.30	-6	10,024	-0.06%
2021/03/19	14	32.63	8.3	32.66	32.50	5.7	10,043	0.06%
2021/03/18	1.3	33.00	21	33.04	33.10	-19.7	9,850	-0.20%
2021/03/17	53	33.04	5	32.97	32.95	48	9,958	0.48%
2021/03/16	23	32.68	7	32.76	32.75	16	10,270	0.16%
2021/03/15	4	32.28	20	32.30	32.30	-16	10,274	-0.16%
2021/03/12	3	31.93	2	32.00	32.15	1	10,378	0.01%
2021/03/11	76.1	32.10	17	32.18	32.25	59.1	10,357	0.57%
2021/03/10	7.3	31.11	1	31.00	31.00	6.3	10,132	0.06%
2021/03/09	0	0.00	1	30.85	31.10	-1	10,283	-0.01%
2021/03/08	2	30.95	5	30.91	30.50	-3	10,323	-0.03%
2021/03/05	1	30.45	4	30.36	30.50	-3	10,312	-0.03%
2021/03/04	0	0.00	3	30.20	30.40	-3	10,968	-0.03%
2021/03/03	2	30.25	5	30.34	30.30	-3	11,056	-0.03%
2021/03/02	1	30.25	3	30.40	29.80	-2	11,088	-0.02%
2021/02/26	4	30.34	4	30.20	30.20	0	11,149	0.00%
2021/02/25	3	30.50	4	30.64	30.70	-1	11,298	-0.01%
2021/02/24	0	0.00	19	30.40	30.35	-19	11,589	-0.16%
2021/02/23	3	30.25	6	30.18	30.30	-3	11,911	-0.03%
2021/02/22	6	29.63	4	29.73	29.65	2	12,299	0.02%
2021/02/19	1.1	29.41	1	29.50	29.50	0.1	12,681	0.00%
2021/02/18	2	29.35	14	29.49	29.55	-12	13,063	-0.09%
2021/02/17	2	29.20	0	0.00	29.05	2	13,357	0.01%
2021/02/05	1	28.60	0	0.00	28.80	1	13,536	0.01%
2021/02/04	0	28.90	0	0.00	28.75	0	13,836	0.00%
2021/02/03	3	29.20	2	28.95	29.00	1	14,616	0.01%
2021/02/02	1	28.90	1	29.25	29.30	0	15,489	0.00%
2021/02/01	2	28.00	0	0.00	28.70	2	15,472	0.01%
2021/01/29	5	28.35	0	0.00	28.00	5	15,437	0.03%
2021/01/27	1.1	28.95	6	28.90	28.75	-4.9	15,262	-0.03%
2021/01/26	1	28.70	0	0.00	28.90	1	15,242	0.01%
2021/01/25	0	0.00	11	28.61	28.70	-11	15,197	-0.07%
2021/01/22	1	28.30	0.2	28.55	28.50	0.8	15,340	0.01%
2021/01/20	11	28.50	2	28.38	28.25	9	15,336	0.06%
2021/01/19	0	0.00	4	29.28	29.10	-4	15,105	-0.03%
2021/01/18	2	28.98	13	28.92	29.20	-11	15,069	-0.07%
2021/01/15	3	29.28	3	29.20	29.30	0	15,015	0.00%
2021/01/14	7	29.09	23	29.05	29.05	-16	15,025	-0.11%
2021/01/13	6	29.29	2	29.10	29.50	4	14,944	0.03%
2021/01/12	9	29.25	35	28.92	29.05	-26	14,870	-0.17%
2021/01/11	10	30.42	9	30.28	30.20	1	14,524	0.01%
2021/01/08	2	30.45	0	0.00	31.00	2	14,350	0.01%
2021/01/07	0	0.00	6	30.62	30.85	-6	14,180	-0.04%
2021/01/06	7	30.60	0	0.00	30.75	7	14,119	0.05%
2021/01/05	2	31.28	5	31.31	31.30	-3	13,963	-0.02%
2021/01/04	4	31.26	8	31.44	31.45	-4	14,069	-0.03%
2020/12/31	2	31.50	1	31.45	31.40	1	14,003	0.01%
2020/12/29	3	31.02	2	31.20	31.05	1	13,864	0.01%
2020/12/28	0	0.00	48	30.92	30.90	-48	13,862	-0.35%
2020/12/25	1	30.65	1.2	30.66	30.75	-0.2	13,877	0.00%
2020/12/24	6	30.63	0	0.00	30.55	6	13,863	0.04%
2020/12/23	3	30.48	10	30.23	30.55	-7	13,884	-0.05%
2020/12/22	7	30.77	2	31.25	30.65	5	13,894	0.04%
2020/12/21	2	31.10	0	0.00	31.30	2	13,931	0.01%
2020/12/18	8	31.08	0	0.00	30.95	8	13,927	0.06%
2020/12/17	4	31.21	0	0.00	31.25	4	13,906	0.03%
2020/12/16	12	31.73	14	31.65	31.55	-2	13,827	-0.01%
2020/12/15	23	31.22	20	31.08	31.15	3	13,600	0.02%
2020/12/14	1	30.95	2	30.95	30.95	-1	13,489	-0.01%
2020/12/11	16	31.18	9	31.18	31.30	7	13,480	0.05%
2020/12/10	31	32.06	51	31.70	31.95	-20	13,240	-0.15%
2020/12/09	7	31.25	3	31.23	31.35	4	12,738	0.03%
2020/12/08	5	31.42	4	31.35	31.35	1	12,666	0.01%
2020/12/07	7	30.93	5	30.96	31.10	2	12,545	0.02%
2020/12/04	9	31.22	1	31.25	31.25	8	12,476	0.06%
2020/12/03	17	31.21	15	31.31	31.45	2	12,348	0.02%
2020/12/02	18	30.73	2	30.70	31.00	16	12,121	0.13%
2020/12/01	19	30.96	1	31.00	31.00	18	12,023	0.15%
2020/11/30	7	31.11	1	31.50	31.25	6	11,925	0.05%
2020/11/27	11.2	30.69	2	30.50	30.80	9.2	11,275	0.08%
2020/11/26	2	31.05	0	0.00	31.10	2	11,164	0.02%
2020/11/25	7.3	31.12	7	31.36	31.40	0.3	11,203	0.00%
2020/11/24	8	30.88	9	30.86	30.80	-1	11,101	-0.01%
2020/11/23	14	31.81	14	31.41	31.55	0	10,777	0.00%
2020/11/20	6	31.43	27	31.46	31.90	-21	10,402	-0.20%
2020/11/19	14	30.83	6	31.13	31.00	8	10,081	0.08%
2020/11/18	3	30.92	11	30.71	31.00	-8	9,627	-0.08%
2020/11/17	207	30.01	205	29.91	29.90	2	9,291	0.02%	大買/大賣/
2020/11/16	5	29.38	29	29.17	29.50	-24	9,028	-0.27%
2020/11/13	11	29.15	11	29.28	28.95	0	8,865	0.00%
2020/11/12	0	0.00	5	28.45	28.55	-5	8,734	-0.06%
2020/11/11	35	28.52	37	28.59	28.90	-2	8,622	-0.02%
2020/11/10	26	27.60	37	27.43	27.70	-11	7,857	-0.14%
2020/11/09	0	0.00	4.1	26.24	26.15	-4.1	7,005	-0.06%
2020/11/04	4	25.38	0	0.00	25.50	4	7,216	0.06%
2020/10/30	11	25.27	0	0.00	25.20	11	7,507	0.15%
2020/10/29	6	25.66	1	25.70	25.70	5	7,431	0.07%
2020/10/28	6	25.98	0	0.00	26.05	6	7,456	0.08%
2020/10/27	2	26.25	1	26.35	26.25	1	7,511	0.01%
2020/10/26	2	26.35	10	26.35	26.50	-8	7,604	-0.11%
2020/10/22	2	26.20	13	26.14	26.20	-11	8,254	-0.13%
2020/10/21	3	25.95	0	0.00	25.90	3	8,813	0.03%
2020/10/20	2	25.88	0	0.00	26.00	2	8,924	0.02%
2020/10/19	12	26.03	0	0.00	25.95	12	9,052	0.13%
2020/10/16	6	26.08	0	0.00	25.95	6	9,119	0.07%
2020/10/15	8	26.38	0	0.00	26.25	8	9,184	0.09%
2020/10/14	1	26.65	1	26.55	26.55	0	9,292	0.00%
2020/10/13	9	26.53	2	26.60	26.60	7	9,822	0.07%
2020/10/12	3	26.33	0	0.00	26.65	3	10,302	0.03%
2020/10/06	0	0.00	1	27.11	27.15	-1	10,366	-0.01%
2020/09/29	0	0.00	22	26.30	26.20	-22	10,542	-0.21%
2020/09/28	1	25.95	3	26.00	26.10	-2	10,654	-0.02%
2020/09/25	4	25.93	1	25.80	25.60	3	10,677	0.03%
2020/09/24	12	26.02	4	26.45	26.05	8	10,601	0.08%
2020/09/23	4	26.64	0	0.00	26.65	4	10,526	0.04%
2020/09/22	9	26.80	0	0.00	26.80	9	10,633	0.08%
2020/09/21	0	0.00	1	27.35	27.20	-1	10,631	-0.01%
2020/09/16	0	0.00	1	27.20	27.00	-1	10,798	-0.01%
2020/09/15	0	0.00	1	27.10	27.25	-1	10,878	-0.01%
2020/09/14	7	26.96	2	26.95	26.95	5	11,352	0.04%
2020/09/11	9	26.89	0	0.00	27.00	9	11,406	0.08%
2020/09/09	5	26.90	0	0.00	27.30	5	11,398	0.04%
2020/09/08	1	27.15	0	0.00	27.20	1	11,452	0.01%
2020/09/07	1	27.25	6	27.40	27.30	-5	11,587	-0.04%
2020/09/04	0	0.00	20	27.05	27.25	-20	11,760	-0.17%
2020/09/01	29	27.55	0	0.00	27.65	29	11,929	0.24%
2020/08/28	6	27.84	1	28.05	27.90	5	11,910	0.04%
2020/08/27	7	27.65	0	0.00	27.75	7	12,026	0.06%
2020/08/26	5	27.88	2	27.90	28.00	3	12,358	0.02%
2020/08/25	1	27.95	2	27.95	27.85	-1	12,456	-0.01%
2020/08/21	4	26.80	3	26.80	26.85	1	13,102	0.01%
2020/08/20	6	26.58	0	0.00	26.70	6	13,735	0.04%
2020/08/19	9	27.51	14	27.45	27.30	-5	14,117	-0.04%
2020/08/18	23	28.35	1	28.20	28.05	22	13,993	0.16%
2020/08/17	1	28.90	16	28.60	28.75	-15	14,127	-0.11%
2020/08/14	1	27.70	0	0.00	27.70	1	14,201	0.01%
2020/08/13	5	27.65	3	27.65	27.85	2	14,229	0.01%
2020/08/12	21	27.94	0	0.00	27.90	21	14,371	0.15%
2020/08/11	14	28.29	6	28.09	28.25	8	14,358	0.06%
2020/08/10	1	28.40	7	28.52	28.45	-6	14,356	-0.04%
2020/08/07	15	27.95	1	28.00	27.95	14	14,409	0.10%
2020/08/06	6	27.90	2	28.00	27.75	4	14,389	0.03%
2020/08/05	7	27.54	17	27.56	27.65	-10	14,422	-0.07%
2020/08/04	1	26.55	5	27.08	27.10	-4	14,453	-0.03%
2020/08/03	4	26.53	15	26.50	26.45	-11	14,621	-0.08%
2020/07/31	5	26.68	12	26.60	26.55	-7	14,618	-0.05%
2020/07/30	4	26.23	0	0.00	26.45	4	14,656	0.03%
2020/07/29	11	26.13	0	0.00	26.10	11	14,649	0.08%
2020/07/28	11	26.56	9	26.49	26.50	2	14,507	0.01%
2020/07/27	37	27.57	9	28.32	27.00	28	14,324	0.20%
2020/07/24	7	29.51	40	29.61	29.30	-33	13,863	-0.24%
2020/07/23	16	30.21	7	30.01	30.00	9	13,831	0.07%
2020/07/22	15	29.68	0	0.00	29.85	15	13,793	0.11%
2020/07/21	1	29.35	6	29.50	29.45	-5	13,754	-0.04%
2020/07/20	4	29.31	0	0.00	29.50	4	13,691	0.03%
2020/07/17	47	30.49	24	30.21	29.70	23	13,678	0.17%
2020/07/16	34	29.55	5	29.79	29.95	29	13,319	0.22%
2020/07/15	0	0.00	15	28.68	28.70	-15	12,869	-0.12%
2020/07/14	3	28.48	0	0.00	28.35	3	12,851	0.02%
2020/07/13	1	28.80	6	28.73	28.75	-5	12,864	-0.04%
2020/07/10	6	28.57	0	0.00	28.30	6	12,950	0.05%
2020/07/09	15	29.07	2	29.03	28.95	13	12,859	0.10%
2020/07/08	1	28.95	0	0.00	28.95	1	12,805	0.01%
2020/07/07	2	29.05	1	29.10	29.15	1	12,773	0.01%
2020/07/06	2	29.10	1	29.10	29.05	1	12,761	0.01%
2020/07/02	56	28.80	1	28.80	29.10	55	12,958	0.42%
2020/07/01	6	28.77	0	0.00	28.75	6	13,069	0.05%
2020/06/29	10	28.48	4	28.48	28.50	6	13,132	0.05%
2020/06/24	1	29.05	4	29.04	28.95	-3	13,135	-0.02%
2020/06/23	24	29.00	12	29.11	29.10	12	13,239	0.09%
2020/06/22	1	29.10	2	29.00	29.00	-1	13,282	-0.01%
2020/06/19	4	28.88	4	28.96	28.50	0	13,298	0.00%
2020/06/18	4	28.79	0	0.00	28.75	4	12,899	0.03%
2020/06/17	5	28.98	12	29.04	28.95	-7	12,936	-0.05%
2020/06/16	2.1	28.76	0	0.00	29.05	2.1	13,131	0.02%
2020/06/15	6	28.51	10	28.60	28.30	-4	13,300	-0.03%
2020/06/12	7	28.58	4.2	28.52	28.90	2.8	13,353	0.02%
2020/06/11	7	29.69	3	29.65	29.35	4	13,386	0.03%
2020/06/10	1.7	30.19	16	30.17	30.25	-14.3	13,319	-0.11%
2020/06/09	2.2	30.16	0	0.00	30.25	2.2	13,570	0.02%
2020/06/08	28	29.69	18	30.19	30.40	10	13,595	0.07%
2020/06/05	18	30.03	1	30.05	30.20	17	13,451	0.13%
2020/06/04	4	30.04	0	0.00	30.15	4	13,406	0.03%
2020/06/03	7	30.11	2	30.10	30.10	5	13,426	0.04%
2020/06/02	1	29.65	11	29.53	29.40	-10	13,323	-0.08%
2020/06/01	1	29.55	4	29.63	29.40	-3	12,974	-0.02%
2020/05/29	0	0.00	5	28.68	29.55	-5	12,915	-0.04%
2020/05/28	19	29.05	2	29.50	29.00	17	12,634	0.13%
2020/05/27	41	30.04	22	29.93	29.65	19	12,217	0.16%
2020/05/26	29	29.16	26	29.27	29.60	3	11,611	0.03%
2020/05/25	5	27.40	0	0.00	27.50	5	11,047	0.05%
2020/05/22	22	27.75	0	0.00	27.50	22	10,984	0.20%
2020/05/21	7	27.87	0	0.00	28.45	7	10,759	0.07%
2020/05/20	3	27.18	0	0.00	27.40	3	10,483	0.03%
2020/05/19	2	27.33	0	0.00	27.45	2	10,489	0.02%
2020/05/18	1	26.80	1	26.65	26.70	0	10,325	0.00%
2020/05/15	1	26.65	0.4	26.75	26.65	0.6	10,262	0.01%
2020/05/14	3	26.90	0	0.00	26.95	3	10,183	0.03%
2020/05/13	1	27.55	0	0.00	27.55	1	10,022	0.01%
2020/05/12	4	27.86	0	0.00	27.75	4	9,962	0.04%
2020/05/11	5	28.20	1	28.50	28.10	4	9,872	0.04%
2020/05/08	6	28.12	0	0.00	27.75	6	9,706	0.06%
2020/05/07	2	27.35	0	0.00	27.35	2	9,495	0.02%
2020/05/06	2	27.38	1	27.50	27.30	1	9,474	0.01%
2020/05/05	3	27.87	0.6	28.00	27.90	2.4	9,376	0.03%
2020/05/04	1	27.70	0.2	28.35	28.10	0.8	9,382	0.01%
2020/04/30	3	28.03	5	28.00	28.20	-2	9,314	-0.02%
2020/04/29	0.6	27.85	32	27.69	27.85	-31.4	9,177	-0.34%
2020/04/28	8	27.53	0	0.00	27.20	8	9,097	0.09%
2020/04/27	7	27.81	4	27.74	27.80	3	9,200	0.03%
2020/04/23	1	27.05	0	0.00	26.80	1	9,016	0.01%
2020/04/22	10	26.23	9	26.65	26.95	1	8,917	0.01%
2020/04/21	15	27.79	9	27.93	27.30	6	8,813	0.07%
2020/04/20	2	28.75	7	28.75	28.90	-5	8,633	-0.06%
2020/04/17	8	28.77	0	0.00	28.55	8	8,610	0.09%
2020/04/16	4	28.80	5	28.85	28.80	-1	8,515	-0.01%
2020/04/15	2	29.25	1	29.45	29.50	1	8,415	0.01%
2020/04/13	2	27.85	0	0.00	27.90	2	8,254	0.02%
2020/04/10	17	27.96	10	27.90	28.10	7	8,227	0.09%
2020/04/09	15.2	27.83	7	27.81	28.00	8.2	8,183	0.10%
2020/04/08	9	27.18	1	27.35	27.30	8	8,102	0.10%
2020/04/07	8	26.90	2	26.95	26.90	6	7,955	0.08%
2020/04/06	6	26.34	0	0.00	26.30	6	7,780	0.08%
2020/04/01	2	26.10	0	0.00	26.20	2	7,564	0.03%
2020/03/31	10	25.65	1	25.95	25.65	9	7,418	0.12%
2020/03/30	26	26.51	26	25.74	26.40	0	7,222	0.00%
2020/03/27	0	0.00	1	26.50	26.50	-1	7,103	-0.01%
2020/03/26	2	26.35	0	0.00	25.75	2	7,008	0.03%
2020/03/25	23	25.83	20	25.10	25.20	3	6,976	0.04%
2020/03/20	2	24.48	0	0.00	23.35	2	6,717	0.03%
2020/03/18	1	25.45	0	0.00	25.40	1	6,255	0.02%
2020/03/17	15	26.50	0	0.00	26.50	15	6,094	0.25%
2020/03/16	0	0.00	5	28.00	27.40	-5	5,901	-0.08%
2020/03/13	4	27.65	12	27.65	28.30	-8	5,764	-0.14%
2020/03/12	3	30.73	6.7	30.53	30.05	-3.7	5,442	-0.07%
2020/03/10	0	0.00	1	31.75	31.75	-1	5,237	-0.02%
2020/03/09	2	32.20	0	0.00	32.05	2	5,207	0.04%
2020/03/06	0	0.00	2	33.30	33.10	-2	5,101	-0.04%
2020/03/04	0	0.00	1	33.65	34.10	-1	5,116	-0.02%
2020/03/03	0	0.00	1	33.55	33.30	-1	5,049	-0.02%
2020/03/02	0	0.00	6.5	33.02	33.05	-6.5	5,006	-0.13%
2020/02/27	5	34.15	0	0.00	34.10	5	5,091	0.10%
2020/02/25	2	34.83	0	0.00	34.45	2	4,975	0.04%
2020/02/24	6	34.63	0	0.00	34.50	6	4,970	0.12%
2020/02/21	1	35.00	0	0.00	35.00	1	4,937	0.02%
2020/02/20	1	34.85	0	0.00	35.00	1	4,988	0.02%
2020/02/19	0	0.00	1	35.55	35.55	-1	5,048	-0.02%
2020/02/17	0	0.00	2	34.80	35.05	-2	5,289	-0.04%
2020/02/14	9	35.02	0	0.00	34.80	9	5,320	0.17%
2020/02/13	0.2	35.10	3	35.10	35.00	-2.8	5,290	-0.05%
2020/02/11	0	0.00	15	34.85	34.85	-15	5,271	-0.28%
2020/02/06	1	35.10	1	34.95	35.25	0	5,250	0.00%
2020/02/05	1	34.35	0	0.00	34.55	1	5,262	0.02%
2020/02/03	21	34.54	0	0.00	34.55	21	5,271	0.40%
2020/01/31	4	35.08	9	35.47	35.10	-5	5,254	-0.10%
2020/01/30	13	35.58	1	35.55	35.20	12	5,193	0.23%
2020/01/20	1	38.90	0	0.00	38.80	1	4,950	0.02%
2020/01/17	0	0.00	5	38.85	38.80	-5	5,002	-0.10%
2020/01/16	3	38.77	0	0.00	38.75	3	5,094	0.06%
2020/01/15	1	38.85	0	0.00	38.90	1	5,171	0.02%
2020/01/13	1	39.00	0	0.00	39.05	1	5,473	0.02%
2020/01/10	12	38.83	3	38.97	39.00	9	5,719	0.16%
2020/01/09	4.3	38.77	6	38.88	38.90	-1.7	5,920	-0.03%
2020/01/08	0	0.00	5	38.95	38.70	-5	5,998	-0.08%
2020/01/07	0	0.00	5	39.17	39.20	-5	6,031	-0.08%
2020/01/03	0.2	39.60	0	0.00	39.70	0.2	6,209	0.00%
2019/12/30	0	0.00	1	39.45	39.35	-1	6,259	-0.02%
2019/12/24	1	39.85	0	0.00	39.70	1	6,488	0.02%
2019/12/23	1	39.80	1	40.00	39.95	0	6,621	0.00%
2019/12/18	0	0.00	2	39.38	39.20	-2	6,593	-0.03%
2019/12/17	1	38.80	0	0.00	39.30	1	6,619	0.02%
2019/12/16	2	38.90	0	0.00	38.85	2	6,597	0.03%
2019/12/12	1	39.10	0	0.00	39.05	1	6,578	0.02%
2019/12/09	20	39.10	0	0.00	39.05	20	6,654	0.30%
2019/12/06	1	38.85	0	0.00	39.05	1	6,676	0.01%
2019/12/05	30	39.05	0	0.00	39.00	30	6,690	0.45%
2019/12/04	1	39.00	0	0.00	38.60	1	6,720	0.01%
2019/12/02	1	39.40	0	0.00	39.05	1	6,786	0.01%
2019/11/28	0	0.00	0	40.25	40.30	0	6,716	0.00%
2019/11/27	4	40.75	0	0.00	40.70	4	6,840	0.06%
2019/11/25	0	0.00	1	41.00	40.65	-1	6,723	-0.01%
2019/11/22	1	40.60	2	40.50	41.00	-1	6,768	-0.01%
2019/11/21	0.2	40.55	0	0.00	40.50	0.2	6,762	0.00%
2019/11/20	0	0.00	2	40.63	40.65	-2	6,781	-0.03%
2019/11/18	13.2	40.20	0	0.00	40.35	13.2	6,888	0.19%
2019/11/15	28	41.53	40	41.44	41.05	-12	6,792	-0.18%
2019/11/14	0	0.00	1	41.25	41.85	-1	6,641	-0.02%
2019/11/13	1	41.55	1	41.70	41.40	0	6,643	0.00%
2019/11/12	0	0.00	1	41.15	41.30	-1	6,714	-0.01%
2019/11/11	2.3	41.03	2	40.68	40.70	0.3	6,706	0.00%
2019/11/08	0	0.00	2	41.20	41.20	-2	6,679	-0.03%
2019/11/04	9	41.59	0	0.00	41.65	9	6,607	0.14%
2019/11/01	0	0.00	3	41.42	41.55	-3	6,568	-0.05%
2019/10/31	0	0.00	2	40.70	40.75	-2	6,510	-0.03%
2019/10/30	1	40.55	2	40.45	40.75	-1	6,494	-0.02%
2019/10/29	10	40.11	0	0.00	40.15	10	6,528	0.15%
2019/10/28	0.3	40.25	1	40.50	40.25	-0.7	6,494	-0.01%
2019/10/25	2	40.35	4	40.65	40.30	-2	6,498	-0.03%
2019/10/24	1	40.30	0	0.00	40.50	1	6,520	0.02%
2019/10/23	12	40.81	0	0.00	40.55	12	6,516	0.18%
2019/10/22	3	41.33	3	41.15	41.20	0	6,504	0.00%
2019/10/21	15	41.80	67	41.93	41.55	-52	6,421	-0.81%
2019/10/18	3	40.75	0	0.00	41.05	3	6,269	0.05%
2019/10/17	12	40.32	14	40.78	40.75	-2	6,125	-0.03%
2019/10/16	6	39.62	1	39.85	39.85	5	5,933	0.08%
2019/10/15	1	39.10	0	0.00	39.30	1	5,884	0.02%
2019/10/14	0	0.00	5	39.75	39.35	-5	5,886	-0.08%
2019/10/09	0	0.00	15	39.53	39.70	-15	5,831	-0.26%
2019/10/07	0	0.00	2	39.43	39.45	-2	5,732	-0.03%
2019/10/03	21	39.00	0	0.00	39.10	21	5,789	0.36%
2019/09/27	6	39.77	1.2	39.68	39.75	4.8	5,821	0.08%
2019/09/26	0	0.00	2	39.80	39.80	-2	5,823	-0.03%
2019/09/25	1	39.35	6	39.55	39.30	-5	5,765	-0.09%
2019/09/24	0	0.00	15	39.45	39.25	-15	5,750	-0.26%
2019/09/23	0	0.00	20	39.35	39.15	-20	5,749	-0.35%
2019/09/20	15	38.82	0	0.00	39.10	15	5,844	0.26%
2019/09/19	4	39.09	0	0.00	39.05	4	5,887	0.07%
2019/09/18	0	0.00	3	39.45	39.40	-3	5,880	-0.05%
2019/09/17	5	38.85	1	38.95	39.00	4	5,873	0.07%
2019/09/16	0	0.00	10	39.10	39.15	-10	5,935	-0.17%
2019/09/12	28	39.10	0	0.00	39.15	28	6,014	0.47%
2019/09/10	20	39.10	36	39.40	39.45	-16	5,991	-0.27%
2019/09/06	1	40.00	0	0.00	39.70	1	5,962	0.02%
2019/09/05	0	0.00	23	39.80	39.85	-23	5,961	-0.39%
2019/09/04	0	0.00	2	39.30	39.45	-2	5,899	-0.03%
2019/09/03	0	0.00	2	39.33	39.10	-2	5,915	-0.03%
2019/09/02	0	0.00	9	39.36	39.00	-9	5,943	-0.15%
2019/08/30	0	0.00	13	39.01	39.20	-13	5,946	-0.22%
2019/08/29	1	38.05	1	38.45	38.55	0	5,852	0.00%
2019/08/27	5	38.00	0	0.00	37.90	5	5,897	0.08%
2019/08/26	9	37.89	1	37.90	37.90	8	5,877	0.14%
2019/08/23	0	0.00	1	38.60	38.60	-1	5,952	-0.02%
2019/08/22	10	38.05	0	0.00	38.25	10	5,925	0.17%
2019/08/21	31	38.29	0	0.00	38.30	31	5,955	0.52%
2019/08/20	0	0.00	4	38.11	38.15	-4	5,876	-0.07%
2019/08/19	4	37.98	0	0.00	37.70	4	5,859	0.07%
2019/08/16	1	37.80	1	37.90	38.00	0	5,877	0.00%
2019/08/15	1	37.40	4	37.88	38.00	-3	5,866	-0.05%
2019/08/14	2	37.03	1	37.00	37.00	1	5,853	0.02%
2019/08/13	5	37.17	0	0.00	36.95	5	5,911	0.08%
2019/08/05	0	0.00	3	37.15	37.50	-3	6,166	-0.05%
2019/08/02	0	0.00	10	36.95	36.90	-10	6,129	-0.16%
2019/08/01	6	37.81	0	0.00	37.55	6	6,105	0.10%
2019/07/31	0	0.00	1	38.35	38.45	-1	6,063	-0.02%
2019/07/29	3	38.72	1	38.90	38.45	2	5,972	0.03%
2019/07/26	2	38.83	1	38.95	38.80	1	5,993	0.02%
2019/07/25	2	39.45	0	0.00	39.25	2	5,933	0.03%
2019/07/24	4	39.11	0	0.00	39.45	4	5,867	0.07%
2019/07/22	2	39.10	0	0.00	39.15	2	5,756	0.03%
2019/07/19	2	39.40	0	0.00	39.20	2	5,738	0.03%
2019/07/16	12	38.75	0	0.00	38.80	12	5,666	0.21%
2019/07/12	0	0.00	1	38.45	38.40	-1	5,641	-0.02%
2019/07/10	13	38.45	1	37.90	38.20	12	5,689	0.21%
2019/07/09	0	0.00	1	37.80	37.65	-1	5,665	-0.02%
2019/07/08	2	37.73	0	0.00	37.85	2	5,665	0.04%
2019/07/04	0	0.00	7	39.01	39.15	-7	5,645	-0.12%
2019/07/03	0	0.00	2	39.38	39.05	-2	5,590	-0.04%
2019/07/02	2	39.25	49	39.14	39.30	-47	5,585	-0.84%
2019/07/01	0	0.00	1	39.00	38.70	-1	5,522	-0.02%
2019/06/28	2	38.55	1	38.75	38.50	1	5,562	0.02%
2019/06/27	0	0.00	4	39.08	39.00	-4	5,613	-0.07%
2019/06/26	1	39.00	12	38.80	38.60	-11	5,617	-0.20%
2019/06/25	2	37.98	0	0.00	38.05	2	5,658	0.04%
2019/06/20	2	37.93	0	0.00	37.85	2	5,747	0.03%
2019/06/19	0	0.00	2	37.98	38.00	-2	5,696	-0.04%
2019/06/17	0	0.00	1	37.60	37.50	-1	5,735	-0.02%
2019/06/14	0	0.00	1	37.35	37.10	-1	5,732	-0.02%
2019/06/13	1	37.40	0	0.00	37.40	1	5,727	0.02%
2019/06/11	0	0.00	2	37.78	37.70	-2	5,706	-0.04%
2019/06/10	1	37.50	0	0.00	37.50	1	5,632	0.02%
2019/06/06	0	0.00	1	36.85	37.20	-1	5,621	-0.02%
2019/06/05	0	0.00	3	36.77	36.70	-3	5,659	-0.05%
2019/06/04	8	36.54	3	36.53	36.50	5	5,637	0.09%
2019/06/03	1	35.95	1	36.00	36.10	0	5,674	0.00%
2019/05/31	1	35.90	0	0.00	35.85	1	5,646	0.02%
2019/05/29	0	0.00	10	35.70	35.70	-10	5,631	-0.18%
2019/05/27	5	35.56	0	0.00	35.55	5	5,664	0.09%
2019/05/24	0	0.00	1	36.00	35.90	-1	5,695	-0.02%
2019/05/16	21	36.52	22	36.29	36.15	-1	5,472	-0.02%
2019/05/15	1	35.50	0	0.00	35.30	1	5,436	0.02%
2019/05/14	3	35.30	0	0.00	35.30	3	5,496	0.05%
2019/05/10	2	36.05	0	0.00	36.05	2	5,562	0.04%
2019/05/09	1	36.10	2	36.28	36.20	-1	5,674	-0.02%
2019/05/08	6	36.74	0	0.00	36.70	6	5,706	0.11%
2019/05/03	0	0.00	1	36.70	36.70	-1	5,754	-0.02%
2019/05/02	1	37.35	10	37.10	37.05	-9	5,775	-0.16%
2019/04/29	10	37.50	1	37.65	37.50	9	5,751	0.16%
2019/04/24	1	37.55	0	0.00	37.65	1	5,898	0.02%
2019/04/23	1	37.50	0	0.00	37.50	1	5,959	0.02%
2019/04/19	11	37.10	10	37.50	37.35	1	5,960	0.02%
2019/04/18	1	37.50	0	0.00	37.50	1	5,992	0.02%
2019/04/17	1	37.75	13	37.66	37.80	-12	6,005	-0.20%
2019/04/16	0	0.00	10	36.55	36.85	-10	5,927	-0.17%
2019/04/15	11	36.84	0	0.00	36.65	11	5,942	0.19%
2019/04/12	0	0.00	1	36.50	36.50	-1	5,936	-0.02%
2019/04/11	10	36.65	0	0.00	36.30	10	5,937	0.17%
2019/04/10	1	36.10	10	36.15	36.50	-9	5,871	-0.15%
2019/04/08	10	36.35	2	36.60	36.40	8	5,852	0.14%
2019/04/03	21	36.14	0	0.00	36.35	21	5,766	0.36%
2019/04/02	3	36.13	0	0.00	36.10	3	5,729	0.05%
2019/04/01	2	36.43	0	0.00	36.65	2	5,610	0.04%
2019/03/29	0	0.00	24	37.21	37.55	-24	5,450	-0.44%
2019/03/28	4	36.49	50	36.07	36.85	-46	5,351	-0.86%
2019/03/27	4	37.15	0	0.00	36.85	4	5,182	0.08%
2019/03/26	1	37.70	3	37.87	37.90	-2	5,034	-0.04%
2019/03/25	0	0.00	1	37.85	38.20	-1	5,054	-0.02%
2019/03/22	0	0.00	3	38.17	38.25	-3	5,056	-0.06%
2019/03/21	10	37.95	25	38.05	38.10	-15	5,062	-0.30%
2019/03/20	1	38.45	0	0.00	38.30	1	5,057	0.02%
2019/03/19	21	38.75	0	0.00	38.70	21	5,062	0.41%
2019/03/18	2	39.03	21	39.18	39.20	-19	5,271	-0.36%
2019/03/15	0	0.00	1	39.35	39.25	-1	5,418	-0.02%
2019/03/12	0	0.00	9	38.60	39.10	-9	5,447	-0.17%
2019/03/11	1	38.45	0	0.00	38.55	1	5,501	0.02%
2019/03/08	0	0.00	1	39.00	38.95	-1	5,485	-0.02%
2019/03/07	1	38.75	3	39.05	38.75	-2	5,569	-0.04%
2019/03/06	11	39.31	4	39.30	39.30	7	5,570	0.13%
2019/02/27	0	0.00	2	38.55	38.80	-2	5,392	-0.04%
2019/02/26	10	37.40	10	37.80	38.00	0	5,283	0.00%
2019/02/25	1.1	37.65	1.3	37.93	37.70	-0.2	5,216	0.00%
2019/02/22	0	0.00	8	38.01	38.15	-8	5,211	-0.15%
2019/02/21	0	0.00	1	37.90	37.85	-1	5,213	-0.02%
2019/02/20	0	0.00	8	37.40	37.50	-8	5,183	-0.15%
2019/02/19	2	37.08	0	0.00	37.05	2	5,140	0.04%
2019/02/18	0.1	37.15	3	37.42	37.25	-2.9	5,128	-0.06%
2019/02/15	0	0.00	7	36.95	37.05	-7	5,093	-0.14%
2019/02/14	14	36.84	1	37.10	37.05	13	5,086	0.26%
2019/02/13	12	36.83	0.5	37.05	37.10	11.5	5,032	0.23%
2019/02/12	0	0.00	40	36.76	37.15	-40	4,957	-0.81%
2019/01/30	0	0.00	2	36.55	36.80	-2	4,869	-0.04%
2019/01/25	20	36.50	0	0.00	36.05	20	4,649	0.43%
2019/01/24	0	0.00	4	36.56	36.25	-4	4,597	-0.09%
2019/01/23	20	36.20	23	35.79	36.30	-3	4,561	-0.07%
2019/01/21	0.3	35.55	2	35.65	35.55	-1.7	4,540	-0.04%
2019/01/18	10	35.40	3	35.53	35.60	7	4,542	0.15%
2019/01/17	2	35.55	0	0.00	35.65	2	4,497	0.04%
2019/01/16	0	0.00	5	35.70	35.55	-5	4,450	-0.11%
2019/01/14	0	0.00	1	34.25	34.25	-1	4,246	-0.02%
2019/01/11	0	0.00	7	34.55	34.55	-7	4,268	-0.16%
2019/01/10	2	34.45	0	0.00	34.45	2	4,244	0.05%
2019/01/09	0	0.00	33	34.68	34.70	-33	4,212	-0.78%
2019/01/08	0	0.00	15	34.13	34.20	-15	4,138	-0.36%
2019/01/03	0	0.00	4	32.85	33.00	-4	4,302	-0.09%
2019/01/02	1	32.15	0.7	32.40	32.20	0.3	4,289	0.01%
2018/12/28	0	0.00	10	32.50	32.60	-10	4,313	-0.23%
2018/12/27	0	0.00	3	32.35	32.15	-3	4,328	-0.07%
2018/12/24	0	0.00	16	32.38	32.40	-16	4,477	-0.36%
2018/12/22	0	0.00	10	32.05	32.05	-10	4,481	-0.22%
2018/12/21	2	32.23	0	0.00	32.15	2	4,568	0.04%
2018/12/19	0	0.00	1	32.60	32.70	-1	4,588	-0.02%
2018/12/18	0	0.00	1	32.45	32.60	-1	4,586	-0.02%
2018/12/17	0	0.00	5	32.50	32.30	-5	4,596	-0.11%
2018/12/14	1	31.90	0	0.00	31.90	1	4,578	0.02%
2018/12/13	1	31.50	0	0.00	31.85	1	4,599	0.02%
2018/12/11	9	30.92	3	30.85	30.80	6	4,524	0.13%
2018/12/10	16	32.31	0	0.00	31.90	16	4,321	0.37%
2018/12/07	0	0.00	20	33.85	33.80	-20	4,191	-0.48%
2018/12/04	0	0.00	1	34.20	34.10	-1	4,271	-0.02%
2018/11/30	2	33.15	2	33.23	33.50	0	4,166	0.00%
2018/11/29	10	32.55	10	32.75	32.65	0	4,105	0.00%
2018/11/23	22	32.94	0	0.00	32.90	22	4,031	0.55%
2018/11/22	4	33.28	0	0.00	33.25	4	4,024	0.10%
2018/11/20	11.5	33.34	15	33.64	33.65	-3.5	4,013	-0.09%
2018/11/19	0	0.00	5	33.35	33.35	-5	3,978	-0.13%
2018/11/16	10.5	32.84	0	0.00	32.60	10.5	3,978	0.26%
2018/11/15	0	0.00	1	32.65	32.70	-1	4,022	-0.02%
2018/11/13	10	31.85	5	32.30	32.50	5	4,092	0.12%
2018/11/12	0	0.00	0.2	32.20	32.25	-0.2	4,107	0.00%
2018/11/08	0.5	32.30	0	0.00	32.30	0.5	4,200	0.01%
2018/11/07	0	0.00	16	31.97	32.20	-16	4,169	-0.38%
2018/11/06	0	0.00	7	31.55	31.50	-7	4,138	-0.17%
2018/11/02	0.2	31.70	0	0.00	31.70	0.2	4,174	0.00%
2018/10/31	0	0.00	80	31.35	31.35	-80	4,224	-1.89%
2018/10/29	0	0.00	6	30.43	30.40	-6	4,154	-0.14%
2018/10/25	7	29.65	0	0.00	29.55	7	4,153	0.17%
2018/10/23	20	29.76	10	29.80	29.70	10	4,451	0.22%
2018/10/19	0	0.00	2	30.00	29.70	-2	4,527	-0.04%
2018/10/18	0	0.00	0	29.60	29.60	0	4,539	0.00%
2018/10/16	0	0.00	0	29.40	29.35	0	4,562	0.00%
2018/10/15	3	29.20	0	0.00	29.05	3	4,573	0.07%
2018/10/12	2	29.25	0	0.00	29.80	2	4,583	0.04%
2018/10/11	5	29.30	0	0.00	29.20	5	4,673	0.11%
2018/10/09	1	31.35	0	31.70	31.70	1	4,584	0.02%
2018/10/08	2	31.20	0	0.00	31.35	2	4,578	0.04%
2018/10/05	5	31.48	0	0.00	31.50	5	4,599	0.11%
2018/10/04	0	0.00	1	31.80	31.90	-1	4,581	-0.02%
2018/10/02	35	31.96	0	0.00	32.00	35	4,533	0.77%
2018/10/01	10	32.25	10	32.54	32.45	0	4,530	0.00%
2018/09/28	0	0.00	5	32.18	32.25	-5	4,634	-0.11%
2018/09/27	0	0.00	1	32.50	32.50	-1	4,675	-0.02%
2018/09/26	0	0.00	30	32.05	32.10	-30	4,688	-0.64%
2018/09/25	6	32.05	0	0.00	32.10	6	4,693	0.13%
2018/09/21	7	32.20	1	32.30	32.10	6	4,735	0.13%
2018/09/19	20	31.90	10	31.93	31.95	10	4,794	0.21%
2018/09/18	1	31.90	0	0.00	31.80	1	4,892	0.02%
2018/09/17	3	31.72	0	0.00	31.80	3	4,915	0.06%
2018/09/14	32	31.65	0	0.00	31.65	32	4,949	0.65%
2018/09/13	4	31.40	0	0.00	31.40	4	4,983	0.08%
2018/09/12	5	31.20	0	0.00	31.50	5	5,029	0.10%
2018/09/11	10	31.23	0	0.00	31.25	10	5,384	0.19%
2018/09/10	8	31.63	5	31.60	31.35	3	5,473	0.05%
2018/09/07	1	32.75	10	32.40	32.30	-9	5,560	-0.16%
2018/09/04	5	33.50	0	0.00	33.60	5	5,581	0.09%
2018/09/03	1	33.70	0.1	33.70	33.45	0.9	5,620	0.02%
2018/08/31	1	33.65	30	33.85	33.85	-29	5,646	-0.51%
2018/08/30	3	33.67	1	33.65	33.80	2	5,654	0.04%
2018/08/28	0	0.00	20	33.75	33.80	-20	5,962	-0.34%
2018/08/27	1	33.45	0	0.00	33.75	1	5,967	0.02%
2018/08/22	36	33.99	7	34.04	33.95	29	6,121	0.47%
2018/08/17	3	32.52	0	0.00	32.30	3	6,056	0.05%
2018/08/16	11	32.60	0	0.00	32.50	11	6,048	0.18%
2018/08/15	19	33.37	0	0.00	33.15	19	6,048	0.31%
2018/08/14	0	0.00	1	33.55	33.60	-1	6,034	-0.02%
2018/08/09	41	33.49	0	0.00	33.35	41	6,460	0.63%
2018/08/08	1	33.55	0	0.00	33.65	1	6,460	0.02%
2018/08/06	6	33.48	0	0.00	33.45	6	6,422	0.09%
2018/08/03	8	33.56	0	0.00	33.50	8	6,412	0.12%
2018/07/30	8	33.93	0	0.00	33.95	8	6,189	0.13%
2018/07/27	1	34.90	4	34.96	34.95	-3	6,061	-0.05%
2018/07/26	3.3	34.56	0	0.00	34.75	3.3	6,034	0.05%
2018/07/25	0	0.00	3	34.62	34.75	-3	6,009	-0.05%
2018/07/20	1	33.95	1	34.15	33.90	0	6,000	0.00%
2018/07/19	1	34.20	0	0.00	34.30	1	5,994	0.02%
2018/07/18	0	0.00	7	34.09	34.25	-7	5,979	-0.12%
2018/07/17	1	33.40	0	0.00	33.35	1	5,897	0.02%
2018/07/16	0	0.00	1	33.65	33.60	-1	5,918	-0.02%
2018/07/13	3	33.78	2	33.75	33.80	1	5,966	0.02%
2018/07/11	1	33.25	0	0.00	33.45	1	6,201	0.02%
2018/07/10	0	0.00	1	33.60	33.90	-1	6,258	-0.02%
2018/07/09	0	0.00	4	33.46	33.65	-4	6,323	-0.06%
2018/07/06	8	33.24	70	33.27	33.05	-62	6,340	-0.98%
2018/07/05	90	35.60	10	35.80	35.50	80	6,280	1.27%
2018/07/03	0	0.00	1	35.00	34.90	-1	6,377	-0.02%
2018/06/29	4	34.58	0	0.00	35.40	4	6,296	0.06%
2018/06/28	1	34.55	0	0.00	34.50	1	6,222	0.02%
2018/06/27	5	34.83	0	0.00	34.55	5	6,175	0.08%
2018/06/26	17	34.88	2	34.90	34.90	15	6,038	0.25%
2018/06/25	20	35.36	0	0.00	35.15	20	5,990	0.33%
2018/06/22	3.1	35.24	0	35.60	35.35	3.1	5,948	0.05%
2018/06/21	2	35.75	0	0.00	35.80	2	5,891	0.03%
2018/06/20	17	35.31	0	0.00	35.45	17	5,863	0.29%
2018/06/19	12	36.16	3	36.20	36.15	9	5,434	0.17%
2018/06/15	32	36.54	0	0.00	36.40	32	5,329	0.60%
2018/06/14	20	36.80	11	37.08	36.95	9	5,169	0.17%
2018/06/13	1	37.35	5	37.30	37.20	-4	5,174	-0.08%
2018/06/11	6	37.10	27	37.62	37.65	-21	5,290	-0.40%
2018/06/08	2	37.60	25	37.46	37.65	-23	5,287	-0.44%
2018/06/06	6	37.25	24	37.47	37.40	-18	5,346	-0.34%
2018/06/05	3	36.45	10	36.50	36.45	-7	5,277	-0.13%
2018/06/04	11	36.45	5.6	36.54	36.50	5.4	5,114	0.11%
2018/05/31	10	36.20	0	0.00	36.70	10	5,159	0.19%
2018/05/30	10	36.28	0	0.00	36.10	10	5,078	0.20%
2018/05/25	2	36.33	0	0.00	36.30	2	5,156	0.04%
2018/05/24	1	36.60	0	0.00	36.50	1	5,134	0.02%
2018/05/23	11	36.41	0	0.00	36.40	11	5,150	0.21%
2018/05/22	15	36.45	0	0.00	36.35	15	5,135	0.29%
2018/05/21	39	36.84	0	0.00	36.70	39	5,187	0.75%
2018/05/18	2	36.70	0	0.00	36.30	2	5,175	0.04%
2018/05/17	3	37.00	0	0.00	37.00	3	4,880	0.06%
2018/05/14	1	37.55	0	0.00	37.60	1	5,044	0.02%
2018/05/11	0	0.00	12	37.54	37.60	-12	5,081	-0.24%
2018/04/27	0	0.00	6	36.57	36.70	-6	5,523	-0.11%
2018/04/24	1	36.45	0	0.00	36.50	1	5,568	0.02%
2018/04/23	10	36.90	0	0.00	36.60	10	5,576	0.18%
2018/04/19	0	0.00	2	37.35	37.40	-2	5,440	-0.04%
2018/04/18	4	37.01	0	0.00	37.10	4	5,386	0.07%
2018/04/17	2	38.20	0	0.00	38.15	2	5,241	0.04%
2018/04/16	0	0.00	1	39.00	39.00	-1	5,098	-0.02%
2018/04/13	0.5	38.90	74	39.05	39.00	-73.5	5,062	-1.45%
2018/04/12	2	38.65	0	0.00	38.70	2	5,028	0.04%
2018/04/11	0	0.00	1	38.30	38.45	-1	4,997	-0.02%
2018/04/10	0	0.00	1	38.35	38.10	-1	4,979	-0.02%
2018/04/09	6	38.43	1	38.25	38.35	5	4,814	0.10%
2018/04/03	5	38.20	7	38.51	38.65	-2	4,790	-0.04%
2018/04/02	2	39.00	0	0.00	38.85	2	4,814	0.04%
2018/03/31	2	39.15	5	39.30	39.40	-3	4,828	-0.06%
2018/03/30	0	0.00	1	38.80	39.00	-1	4,794	-0.02%
2018/03/27	3	38.35	0	0.00	38.40	3	4,735	0.06%
2018/03/26	5	37.75	0	0.00	38.20	5	4,740	0.11%
2018/03/23	0	0.00	1	37.95	37.95	-1	4,797	-0.02%
2018/03/22	3	37.95	0	0.00	38.10	3	4,836	0.06%
2018/03/21	2	38.05	0	0.00	38.15	2	4,847	0.04%
2018/03/20	0	0.00	1	37.90	38.05	-1	4,893	-0.02%
2018/03/19	200	38.01	1	38.00	38.05	199	4,907	4.05%	大買/鉅額交易
2018/03/16	0	0.00	200	38.40	38.40	-200	4,853	-4.12%	大賣/鉅額交易
2018/03/15	2	37.05	0	0.00	36.85	2	4,702	0.04%
2018/03/14	1	37.05	0	0.00	37.30	1	4,695	0.02%
2018/03/12	1	37.15	0	0.00	37.00	1	4,645	0.02%
2018/03/09	1	36.80	0.3	37.00	36.80	0.7	4,596	0.02%
2018/03/08	4	36.50	0	0.00	36.35	4	4,601	0.09%
2018/03/07	5	36.60	0	0.00	36.65	5	4,560	0.11%
2018/03/06	2	36.70	0	0.00	36.75	2	4,549	0.04%
2018/03/05	11	36.71	0	0.00	36.75	11	4,673	0.24%
2018/03/02	4	36.69	0	0.00	36.80	4	4,679	0.09%
2018/03/01	2	37.18	0	0.00	37.15	2	4,619	0.04%
2018/02/27	1	37.00	1	37.10	36.75	0	4,546	0.00%
2018/02/22	7	36.70	0	37.30	37.00	7	4,496	0.16%
2018/02/21	4	37.01	0	0.00	37.20	4	4,479	0.09%
2018/02/12	1	36.80	1	36.80	36.80	0	4,417	0.00%
2018/02/09	1	36.70	1	36.90	36.80	0	4,421	0.00%
2018/02/08	1	37.00	3	37.17	37.20	-2	4,405	-0.05%
2018/02/07	0	0.00	0.2	37.00	37.10	-0.2	4,515	0.00%
2018/02/06	1	36.65	0.3	36.80	36.60	0.7	4,413	0.02%
2018/02/05	1	38.15	0	0.00	38.05	1	4,315	0.02%
2018/02/01	0	0.00	1	39.40	39.20	-1	4,249	-0.02%
2018/01/31	2	38.70	0	0.00	39.20	2	4,213	0.05%
2018/01/30	0	0.00	2	39.03	38.85	-2	4,162	-0.05%
2018/01/26	1	39.45	0	0.00	39.60	1	4,113	0.02%
2018/01/25	0.3	39.60	2	39.70	39.65	-1.7	4,068	-0.04%
2018/01/24	0	0.00	1	39.40	39.45	-1	3,984	-0.03%
2018/01/23	5	39.20	0	0.00	39.00	5	3,925	0.13%
2018/01/22	8	39.13	1	39.15	38.95	7	3,841	0.18%
2018/01/19	1.1	38.73	0	0.00	38.65	1.1	3,758	0.03%
2018/01/18	35	39.03	0	0.00	38.90	35	3,764	0.93%
2018/01/17	2	38.85	3	38.80	39.00	-1	3,737	-0.03%
2018/01/12	0	0.00	0.9	38.20	38.20	-0.9	3,755	-0.02%
2018/01/11	0	0.00	1	38.15	38.25	-1	3,757	-0.03%
2018/01/10	14	38.15	14	38.20	38.40	0	3,765	0.00%
2018/01/04	1	37.85	10	37.90	37.95	-9	3,749	-0.24%
2018/01/02	2	38.23	0	0.00	38.20	2	3,800	0.05%