寶成 (9904)-元大-竹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
42.10
漲跌
▼0.55
漲幅
-1.29%
成交量
13,542張
產業
上市運動休閒
1085人加入追蹤

立即追蹤
本地時間:13:35(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－元大-竹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

元大-竹南券商分點個股進出
元大-竹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
2024/12/17	3	42.00	0	0.00	42.10	3	13,987	0.02%
2024/12/13	0	0.00	1	42.55	42.95	-1	13,864	-0.01%
2024/12/12	1	43.25	0	0.00	43.25	1	13,904	0.01%
2024/12/11	0	0.00	1	41.35	41.75	-1	13,820	-0.01%
2024/12/10	3	43.02	2	43.05	43.05	1	13,735	0.01%
2024/12/09	0	0.00	0.1	43.60	43.90	-0.1	13,593	0.00%
2024/12/05	1	43.45	0	0.00	43.60	1	13,481	0.01%
2024/12/04	2	43.20	1	43.55	43.65	1	13,459	0.01%
2024/12/03	1	43.40	0	0.00	43.25	1	13,488	0.01%
2024/11/28	0	0.00	3	40.90	41.15	-3	13,221	-0.02%
2024/11/27	0	0.00	1	41.20	41.35	-1	13,131	-0.01%
2024/11/26	0	0.00	2	41.97	41.70	-2	12,975	-0.02%
2024/11/25	2	43.35	0	0.00	43.05	2	12,709	0.02%
2024/11/22	2.2	43.46	1	43.65	43.60	1.2	12,570	0.01%
2024/11/21	1	44.30	0	0.00	43.70	1	12,058	0.01%
2024/11/20	8	42.91	8	43.70	42.95	0	11,435	0.00%
2024/11/19	8	42.98	22	43.48	43.45	-14	10,996	-0.13%
2024/11/18	2	43.70	3	43.08	43.00	-1	10,384	-0.01%
2024/11/15	4	43.45	36.1	42.71	42.85	-32.1	10,055	-0.32%
2024/11/14	18	43.10	20.8	42.95	43.10	-2.8	9,669	-0.03%
2024/11/13	5	41.00	1.2	40.85	41.15	3.8	9,109	0.04%
2024/11/12	0	0.00	13	39.76	39.15	-13	8,814	-0.15%
2024/11/08	3	39.37	0	0.00	39.20	3	8,629	0.03%
2024/11/07	6	39.40	0	0.00	39.40	6	8,583	0.07%
2024/11/06	2	39.00	0.3	39.35	38.75	1.7	8,501	0.02%
2024/11/05	0	0.00	80	38.80	39.00	-80	8,434	-0.95%
2024/11/01	80	37.95	0.5	37.20	37.95	79.5	8,461	0.94%
2024/10/30	0	0.00	8	37.65	37.80	-8	8,540	-0.09%
2024/10/29	0	0.00	25	37.73	38.10	-25	8,810	-0.28%
2024/10/28	8	38.40	0	0.00	38.30	8	8,790	0.09%
2024/10/24	0	0.00	15	37.13	36.95	-15	8,791	-0.17%
2024/10/22	0	0.00	1	37.15	37.20	-1	8,968	-0.01%
2024/10/21	0	0.00	0.1	36.90	37.05	-0.1	9,068	0.00%
2024/10/18	0	0.00	5	37.06	36.85	-5	9,301	-0.05%
2024/10/17	2	36.90	0.2	36.90	37.05	1.8	9,620	0.02%
2024/10/09	0	0.00	0.3	35.85	35.60	-0.3	10,365	0.00%
2024/10/07	1	35.95	0.5	35.85	36.25	0.5	10,578	0.00%
2024/10/04	0.5	36.20	0	0.00	36.30	0.5	10,634	0.00%
2024/09/30	0	0.00	4	36.50	36.15	-4	10,572	-0.04%
2024/09/25	8	35.58	0	0.00	35.45	8	11,115	0.07%
2024/09/24	2	35.35	3	35.60	35.60	-1	11,171	-0.01%
2024/09/23	2	35.20	0	0.00	35.45	2	11,580	0.02%
2024/09/20	0	0.00	47	35.24	35.25	-47	11,755	-0.40%
2024/09/19	0	0.00	1	34.80	34.70	-1	11,772	-0.01%
2024/09/13	0	0.00	10	34.45	34.50	-10	12,115	-0.08%
2024/09/04	1	33.55	0	0.00	33.25	1	12,536	0.01%
2024/09/03	10	34.25	0	0.00	34.30	10	12,470	0.08%
2024/09/02	15	34.25	0	0.00	34.50	15	12,502	0.12%
2024/08/30	0	0.00	1.3	34.57	34.75	-1.3	12,458	-0.01%
2024/08/29	3	34.38	0	0.00	34.50	3	12,451	0.02%
2024/08/28	0	0.00	47	34.67	34.80	-47	12,489	-0.38%
2024/08/27	3	34.30	0	0.00	34.50	3	12,643	0.02%
2024/08/26	10	34.85	5	34.65	34.65	5	12,736	0.04%
2024/08/23	0	0.00	0	34.15	34.15	0	12,844	0.00%
2024/08/22	13	34.24	0	0.00	34.40	13	13,078	0.10%
2024/08/21	21	34.14	0	0.00	34.35	21	13,147	0.16%
2024/08/19	25	34.84	10	34.30	34.25	15	13,423	0.11%
2024/08/16	0	0.00	2	35.75	35.80	-2	13,492	-0.01%
2024/08/15	0	0.00	1	35.50	35.40	-1	13,845	-0.01%
2024/08/14	2	36.43	2	36.30	36.45	0	14,195	0.00%
2024/08/13	0	0.00	10	34.95	34.95	-10	14,360	-0.07%
2024/08/12	0	0.00	0	34.31	34.50	0	14,766	0.00%
2024/08/07	0	0.00	2	34.48	34.40	-2	15,655	-0.01%
2024/08/06	2	33.65	4	33.15	33.35	-2	15,741	-0.01%
2024/08/05	6	34.48	20	33.63	33.50	-14	15,737	-0.09%
2024/08/01	40	36.72	14	37.18	37.05	26	15,626	0.17%
2024/07/31	0	0.00	1	35.75	36.10	-1	15,478	-0.01%
2024/07/29	1	35.95	0	0.00	35.80	1	15,534	0.01%
2024/07/26	1	35.55	0	0.00	35.25	1	15,505	0.01%
2024/07/23	0	0.00	3	35.32	35.25	-3	15,418	-0.02%
2024/07/22	2	34.98	4	34.83	34.50	-2	15,578	-0.01%
2024/07/19	2	35.68	3	35.53	35.85	-1	15,451	-0.01%
2024/07/18	5	36.99	10	37.03	37.00	-5	15,374	-0.03%
2024/07/17	3	36.15	18	36.39	36.50	-15	15,192	-0.10%
2024/07/16	2	34.40	0	0.00	34.40	2	14,673	0.01%
2024/07/15	1	34.95	0	0.00	34.45	1	14,796	0.01%
2024/07/12	7.2	35.12	7	35.41	34.95	0.2	15,061	0.00%
2024/07/10	7	33.96	3	33.90	34.15	4	15,166	0.03%
2024/07/09	11	34.36	2	34.25	34.40	9	15,173	0.06%
2024/07/05	1	35.20	0	0.00	35.20	1	14,980	0.01%
2024/07/03	0	0.00	7	35.21	36.10	-7	15,032	-0.05%
2024/07/02	4	34.44	0	0.00	34.65	4	14,749	0.03%
2024/07/01	3	33.93	0	0.00	34.15	3	14,786	0.02%
2024/06/28	0	0.00	1	35.00	35.00	-1	14,657	-0.01%
2024/06/27	4	34.65	2	34.90	35.05	2	14,681	0.01%
2024/06/26	0	0.00	1	36.80	36.75	-1	14,799	-0.01%
2024/06/25	9	37.43	3.2	37.44	37.60	5.8	14,937	0.04%
2024/06/24	0	0.00	5	36.70	36.75	-5	14,954	-0.03%
2024/06/21	6	36.83	3	36.95	36.70	3	15,044	0.02%
2024/06/20	1	36.00	0.3	36.35	36.30	0.7	14,935	0.00%
2024/06/19	1	36.70	0	0.00	36.40	1	14,950	0.01%
2024/06/18	3.1	36.70	1	36.20	36.45	2.1	15,157	0.01%
2024/06/17	2	36.45	2	36.45	36.25	0	15,251	0.00%
2024/06/14	1	36.70	0	0.00	36.90	1	15,258	0.01%
2024/06/13	1.1	36.94	11	37.39	36.75	-9.9	15,457	-0.06%
2024/06/11	3	37.53	0	0.00	37.25	3	16,180	0.02%
2024/06/07	2	37.60	0	0.00	37.55	2	16,355	0.01%
2024/06/06	1	36.95	10	37.63	37.00	-9	16,474	-0.05%
2024/06/05	6	37.37	1	37.15	37.20	5	16,574	0.03%
2024/06/04	6	37.31	2	37.40	37.50	4	16,605	0.02%
2024/06/03	21	37.24	20	37.20	37.20	1	16,532	0.01%
2024/05/31	1.9	37.38	1	37.35	37.45	0.9	16,520	0.01%
2024/05/30	4	37.13	2	37.00	37.00	2	16,461	0.01%
2024/05/29	3	37.67	10.5	37.31	37.60	-7.5	16,396	-0.05%
2024/05/28	0	0.00	6	38.25	38.20	-6	16,310	-0.04%
2024/05/27	1	37.45	0	0.00	37.65	1	16,215	0.01%
2024/05/24	2	37.15	1	37.40	37.05	1	16,202	0.01%
2024/05/23	7	37.69	0	0.00	37.60	7	16,039	0.04%
2024/05/22	0	0.00	25	38.39	38.20	-25	15,838	-0.16%
2024/05/21	38	37.31	46	37.50	38.05	-8	15,606	-0.05%
2024/05/20	20	36.64	5	36.66	36.35	15	15,207	0.10%
2024/05/17	11	38.15	0	0.00	37.60	11	14,798	0.07%
2024/05/16	10	39.02	3	39.13	38.95	7	14,583	0.05%
2024/05/15	2	38.10	8	39.11	38.40	-6	14,144	-0.04%
2024/05/14	29	38.35	56	38.47	38.30	-27	13,991	-0.19%
2024/05/13	0	0.00	5	36.75	37.25	-5	13,485	-0.04%
2024/05/10	7	36.96	3	37.00	37.20	4	13,310	0.03%
2024/05/09	0	0.00	7	36.94	36.50	-7	13,162	-0.05%
2024/05/08	10	36.07	5	36.10	36.60	5	13,074	0.04%
2024/05/07	0	0.00	2	35.85	36.20	-2	13,028	-0.02%
2024/05/06	2	35.10	0	0.00	35.20	2	12,855	0.02%
2024/05/02	0	0.00	1	36.20	36.10	-1	12,608	-0.01%
2024/04/26	1	36.35	1	36.10	36.05	0	12,280	0.00%
2024/04/23	1	35.80	1	36.00	36.00	0	11,956	0.00%
2024/04/22	0	0.00	2	35.15	35.30	-2	11,847	-0.02%
2024/04/19	0	0.00	10	35.50	35.30	-10	11,714	-0.09%
2024/04/18	0	0.00	3	35.40	35.60	-3	11,459	-0.03%
2024/04/16	4	34.30	0	0.00	34.00	4	11,024	0.04%
2024/04/15	0	0.00	40	36.05	36.20	-40	10,744	-0.37%
2024/04/12	3	35.30	0	0.00	35.35	3	10,653	0.03%
2024/04/11	3	35.43	0	0.00	35.55	3	10,566	0.03%
2024/04/10	10	35.85	0	0.00	35.80	10	10,519	0.10%
2024/04/09	3	36.17	0	0.00	36.10	3	10,466	0.03%
2024/04/03	0	0.00	5	34.95	35.05	-5	10,183	-0.05%
2024/03/29	0	0.00	7	36.19	36.15	-7	9,836	-0.07%
2024/03/27	5	35.85	1.5	35.35	36.00	3.5	9,118	0.04%
2024/03/26	0	0.00	2	34.68	34.85	-2	8,966	-0.02%
2024/03/25	3	34.50	0	0.00	34.85	3	8,951	0.03%
2024/03/22	5	34.85	5	34.55	35.10	0	8,983	0.00%
2024/03/21	1	34.50	1	34.50	35.30	0	8,976	0.00%
2024/03/20	0	0.00	7.3	34.13	33.90	-7.3	8,644	-0.08%
2024/03/18	0	0.00	8	33.51	33.80	-8	8,308	-0.10%
2024/03/15	4	32.60	126	32.81	33.05	-122	8,052	-1.52%	大賣/鉅額交易
2024/03/14	0	0.00	64	32.49	33.20	-64	7,435	-0.86%
2024/03/13	17	31.98	15	31.95	32.20	2	7,119	0.03%
2024/03/12	1	31.55	7	31.58	31.95	-6	6,891	-0.09%
2024/03/11	0	0.00	27	30.90	31.15	-27	6,621	-0.41%
2024/03/08	6	30.36	0	0.00	30.45	6	6,503	0.09%
2024/03/06	10	30.30	0	0.00	30.30	10	6,391	0.16%
2024/03/05	1	30.55	1	30.70	30.60	0	6,451	0.00%
2024/02/29	4	30.33	0	0.00	30.50	4	6,296	0.06%
2024/02/27	0	0.00	1	30.25	30.00	-1	6,155	-0.02%
2024/02/26	4	30.04	0	0.00	30.10	4	6,106	0.07%
2024/02/23	0.1	30.30	0.3	30.10	30.05	-0.2	6,074	0.00%
2024/02/22	2	30.23	0	0.00	30.15	2	6,115	0.03%
2024/02/21	5	30.35	0	0.00	30.20	5	6,090	0.08%
2024/02/20	1	30.25	0	0.00	30.20	1	6,106	0.02%
2024/02/19	17	30.35	0	0.00	30.35	17	6,135	0.28%
2024/02/15	3	30.50	0	0.00	30.50	3	6,231	0.05%
2024/02/05	2	31.33	0	0.00	31.15	2	6,154	0.03%
2024/02/02	5	31.42	0	0.00	31.70	5	6,109	0.08%
2024/02/01	0	0.00	1	31.70	31.65	-1	6,088	-0.02%
2024/01/30	2	31.55	0	0.00	31.65	2	6,058	0.03%
2024/01/26	0	0.00	5	31.15	31.20	-5	6,009	-0.08%
2024/01/25	0	0.00	5	31.00	31.15	-5	6,048	-0.08%
2024/01/22	1	30.16	0	0.00	30.05	1	5,949	0.02%
2024/01/18	10	30.00	0	0.00	30.00	10	5,974	0.17%
2024/01/15	0	0.00	5	30.95	30.85	-5	5,693	-0.09%
2024/01/12	0	0.00	1	31.00	31.00	-1	5,743	-0.02%
2024/01/08	0	0.00	4	31.10	31.20	-4	5,918	-0.07%
2024/01/04	0	0.00	1	31.00	31.00	-1	6,000	-0.02%
2023/12/27	0	0.00	1	31.00	31.00	-1	6,115	-0.02%
2023/12/26	0	0.00	1	30.90	30.85	-1	6,081	-0.02%
2023/12/25	1	31.10	0	0.00	30.95	1	6,192	0.02%
2023/12/22	0	0.00	2	31.55	31.45	-2	6,208	-0.03%
2023/12/20	0	0.00	15	31.83	31.85	-15	6,134	-0.24%
2023/12/19	1	31.75	2	31.88	31.90	-1	5,963	-0.02%
2023/12/18	5	31.75	0	0.00	31.65	5	5,862	0.09%
2023/12/15	2	30.95	0	0.00	30.90	2	5,697	0.04%
2023/12/08	3	31.00	0	0.00	31.10	3	5,675	0.05%
2023/12/07	0	0.00	7	31.15	30.95	-7	5,673	-0.12%
2023/12/04	0	0.00	0.1	31.00	31.05	-0.1	5,650	0.00%
2023/11/30	5	30.75	0	0.00	30.90	5	5,649	0.09%
2023/11/28	1	31.00	0	0.00	31.00	1	5,545	0.02%
2023/11/27	0	0.00	1	30.60	30.75	-1	5,586	-0.02%
2023/11/21	0.1	30.60	0	0.00	30.65	0.1	5,531	0.00%
2023/11/20	1	30.25	0	0.00	30.15	1	5,421	0.02%
2023/11/17	0	0.00	20	30.70	30.80	-20	5,362	-0.37%
2023/11/16	0	0.00	6	30.71	30.70	-6	5,286	-0.11%
2023/11/15	1.1	30.29	10	30.25	30.20	-9	5,188	-0.17%
2023/11/14	10	29.00	0	0.00	29.05	10	4,998	0.20%
2023/11/13	2	29.50	2	29.50	29.10	0	4,997	0.00%
2023/11/06	2	29.63	10	29.65	29.55	-8	5,004	-0.16%
2023/11/03	0	0.00	10	29.60	29.60	-10	4,985	-0.20%
2023/10/31	1	28.90	0	0.00	28.85	1	4,898	0.02%
2023/10/25	0	0.00	0.2	29.40	29.25	-0.2	4,828	0.00%
2023/10/24	0	0.00	0.1	29.20	29.25	-0.1	4,822	0.00%
2023/10/23	10	29.15	0	0.00	29.05	10	4,844	0.21%
2023/10/20	0	0.00	0	29.20	29.15	0	4,873	0.00%
2023/10/19	0	0.00	0.1	29.30	29.35	-0.1	4,930	0.00%
2023/10/16	6	28.74	0	0.00	28.65	6	5,062	0.12%
2023/10/13	4	28.83	0	0.00	28.75	4	5,137	0.08%
2023/10/12	2	29.00	4	29.05	29.05	-2	5,054	-0.04%
2023/10/11	4	29.25	0	0.00	29.25	4	5,003	0.08%
2023/10/04	1	28.55	2	28.55	28.55	-1	4,994	-0.02%
2023/10/03	5	28.75	0	0.00	28.75	5	5,005	0.10%
2023/09/28	16.1	28.75	0	0.00	28.65	16.1	5,142	0.31%
2023/09/27	20.1	29.00	0	0.00	28.90	20.1	5,025	0.40%
2023/09/26	0	0.00	5	29.40	29.40	-5	4,946	-0.10%
2023/09/21	0	28.98	0	0.00	28.80	0	4,833	0.00%
2023/09/19	2	29.20	0	0.00	29.20	2	4,708	0.04%
2023/09/15	1	29.30	0	0.00	29.60	1	4,713	0.02%
2023/09/04	0	0.00	0.1	29.50	29.25	-0.1	4,691	0.00%
2023/09/01	5	28.80	0	0.00	29.40	5	4,705	0.11%
2023/08/29	0	0.00	0.1	29.10	28.90	-0.1	4,583	0.00%
2023/08/28	5	28.90	0	0.00	28.70	5	4,597	0.11%
2023/08/25	10.3	28.88	0	0.00	28.70	10.3	4,849	0.21%
2023/08/24	5	28.98	0	0.00	28.80	5	4,836	0.10%
2023/08/23	2	28.98	0	0.00	28.95	2	4,822	0.04%
2023/08/21	7	29.10	0	0.00	29.05	7	4,820	0.15%
2023/08/18	1.2	29.65	0	0.00	29.35	1.2	4,803	0.02%
2023/08/17	0.2	29.92	0	0.00	29.85	0.2	4,771	0.00%
2023/08/16	6	30.15	0	0.00	30.00	6	4,852	0.12%
2023/08/15	1	30.45	0	0.00	30.45	1	4,855	0.02%
2023/08/14	1	30.50	0	0.00	30.50	1	4,884	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%
2023/08/07	0	0.00	1	31.10	31.10	-1	4,966	-0.02%
2023/08/02	3	30.85	0	0.00	30.70	3	5,022	0.06%
2023/07/27	0	0.00	4	31.25	31.25	-4	5,013	-0.08%
2023/07/19	1	30.60	0	0.00	30.60	1	5,304	0.02%
2023/07/18	2	30.35	0	0.00	30.55	2	5,260	0.04%
2023/07/17	0	0.00	2	30.35	30.25	-2	5,202	-0.04%
2023/07/13	0	30.01	0	0.00	29.80	0	5,279	0.00%
2023/07/12	2	29.95	2	29.95	29.85	0	5,285	0.00%
2023/07/11	2	31.10	58	31.10	31.10	-56	5,243	-1.07%
2023/07/06	37	31.08	0	0.00	30.80	37	5,373	0.69%
2023/06/30	3	31.63	0	0.00	31.50	3	5,263	0.06%
2023/06/29	20	31.70	0	0.00	31.70	20	5,223	0.38%
2023/06/28	1	31.85	0	0.00	32.00	1	5,236	0.02%
2023/06/20	2	31.70	0	0.00	31.75	2	5,460	0.04%
2023/06/15	1	32.10	1	32.10	32.00	0	5,422	0.00%
2023/06/02	0	0.00	0.6	32.30	32.15	-0.6	6,128	-0.01%
2023/05/31	1	31.90	0	0.00	31.65	1	6,136	0.02%
2023/05/25	1	32.10	0	0.00	32.00	1	6,096	0.02%
2023/05/24	1	32.35	0	0.00	32.40	1	6,127	0.02%
2023/05/23	1	32.70	20	32.30	32.30	-19	6,206	-0.31%
2023/05/22	0	0.00	60	32.62	32.65	-60	6,179	-0.97%
2023/05/16	1	31.40	0	0.00	31.25	1	6,391	0.02%
2023/05/15	2	31.25	0	0.00	31.40	2	6,419	0.03%
2023/05/12	1	31.50	0	0.00	31.70	1	6,427	0.02%
2023/05/10	51	31.20	0	0.00	31.35	51	6,478	0.79%
2023/05/09	1	31.55	0	0.00	31.60	1	6,528	0.02%
2023/05/08	2	31.85	0	0.00	32.00	2	6,505	0.03%
2023/05/02	1	31.50	0	0.00	31.55	1	7,035	0.01%
2023/04/26	0	0.00	3	31.80	31.90	-3	7,142	-0.04%
2023/04/25	0	0.00	1	31.70	31.50	-1	7,094	-0.01%
2023/04/24	1	31.85	0	0.00	31.75	1	7,035	0.01%
2023/04/19	0	0.00	0.2	31.65	31.65	-0.2	6,911	0.00%
2023/04/18	0	0.00	0.5	31.73	31.85	-0.5	6,862	-0.01%
2023/04/17	0	0.00	0.4	31.80	31.80	-0.4	6,870	-0.01%
2023/04/13	3.4	31.82	0	0.00	31.90	3.4	6,964	0.05%
2023/04/12	20.2	31.80	12	31.75	32.15	8.2	7,040	0.12%
2023/04/11	20	31.45	13	31.65	31.55	7	7,057	0.10%
2023/04/10	0	0.00	3	31.20	31.25	-3	6,968	-0.04%
2023/04/06	5	30.85	0	0.00	30.80	5	7,041	0.07%
2023/03/31	0	31.40	0	0.00	31.20	0	7,045	0.00%
2023/03/29	0	31.20	6	31.29	31.25	-6	7,308	-0.08%
2023/03/28	2.2	30.91	2	31.10	30.80	0.2	7,399	0.00%
2023/03/27	1.3	31.09	20	31.15	31.05	-18.8	7,492	-0.25%
2023/03/24	20	30.95	0	0.00	30.70	20	7,596	0.26%
2023/03/23	0	30.80	0	0.00	30.85	0	7,590	0.00%
2023/03/22	17	30.86	0	0.00	30.90	17	7,621	0.22%
2023/03/21	20	31.35	40	31.30	30.95	-20	7,691	-0.26%
2023/03/17	48.1	30.96	5	30.90	30.90	43.1	7,780	0.55%
2023/03/16	0.1	32.00	0	0.00	32.00	0.1	7,659	0.00%
2023/03/15	15	31.89	10	32.20	32.10	5	7,697	0.06%
2023/03/14	2	32.50	2	32.40	32.40	0	7,617	0.00%
2023/03/13	1	32.75	1	32.95	32.95	0	7,616	0.00%
2023/03/09	5	33.50	0	0.00	33.50	5	7,771	0.06%
2023/03/08	0	0.00	3	34.05	34.05	-3	7,851	-0.04%
2023/02/24	10	33.55	0	0.00	33.60	10	8,245	0.12%
2023/02/21	0	0.00	3	33.50	33.60	-3	8,485	-0.04%
2023/02/20	1	33.95	0	0.00	34.00	1	8,682	0.01%
2023/02/16	0	0.00	10	34.45	34.65	-10	10,137	-0.10%
2023/02/14	1	33.80	19	34.12	34.45	-18	9,966	-0.18%
2023/02/09	0	0.00	0.1	33.20	33.45	-0.1	9,850	0.00%
2023/02/03	2	33.60	0	0.00	33.95	2	9,773	0.02%
2023/02/02	23	33.56	0	0.00	33.60	23	9,742	0.24%
2023/01/17	0	0.00	10	34.30	34.30	-10	9,088	-0.11%
2023/01/13	0	0.00	5	34.21	34.15	-5	9,061	-0.06%
2023/01/09	0	0.00	13	34.05	34.10	-13	9,203	-0.14%
2023/01/03	10	33.55	1	33.65	33.50	9	9,182	0.10%
2022/12/30	5	33.90	15	34.35	34.20	-10	9,130	-0.11%
2022/12/29	0	0.00	7	33.21	33.90	-7	9,007	-0.08%
2022/12/23	0	0.00	1	33.70	34.05	-1	9,116	-0.01%
2022/12/22	1	33.90	5	33.95	33.90	-4	9,247	-0.04%
2022/12/21	0	0.00	59	33.49	33.40	-59	9,109	-0.65%
2022/12/20	0	0.00	187	32.76	32.90	-187	9,028	-2.07%	大賣/鉅額交易
2022/12/19	0	0.00	6	33.32	33.30	-6	8,954	-0.07%
2022/12/16	15	32.67	0	0.00	32.75	15	8,856	0.17%
2022/12/15	3	33.15	10	33.30	33.30	-7	8,812	-0.08%
2022/12/13	0	0.00	13	32.38	32.40	-13	8,773	-0.15%
2022/12/09	2.1	33.07	4	33.04	33.05	-1.9	8,702	-0.02%
2022/12/08	19	32.88	0	0.00	33.40	19	8,639	0.22%
2022/12/07	10	32.55	25	32.35	32.40	-15	8,457	-0.18%
2022/12/06	0	0.00	40.4	32.54	32.30	-40.4	8,525	-0.47%
2022/12/02	0	0.00	17	32.62	32.55	-17	8,611	-0.20%
2022/12/01	0	0.00	3	32.60	32.60	-3	8,585	-0.03%
2022/11/30	0	0.00	2	32.15	32.25	-2	8,446	-0.02%
2022/11/29	0	0.00	0.2	32.20	32.30	-0.2	8,323	0.00%
2022/11/28	10	31.50	0	0.00	31.80	10	8,270	0.12%
2022/11/25	15	31.83	0.3	31.80	31.70	14.7	8,255	0.18%
2022/11/24	11	31.61	4	31.70	31.60	7	8,281	0.08%
2022/11/23	0	0.00	3	32.42	32.45	-3	8,145	-0.04%
2022/11/22	3	32.23	1	32.20	32.35	2	8,128	0.02%
2022/11/21	0	0.00	5	32.00	32.20	-5	8,075	-0.06%
2022/11/18	12	32.39	3	32.20	32.35	9	8,015	0.11%
2022/11/17	0	0.00	14	32.50	32.35	-14	7,835	-0.18%
2022/11/16	18	32.16	6	32.44	32.20	12	7,714	0.16%
2022/11/15	36.2	31.97	11	31.90	32.85	25.2	7,443	0.34%
2022/11/14	3	31.17	29	31.24	31.75	-26	6,511	-0.40%
2022/11/11	5	28.75	0	0.00	28.90	5	6,012	0.08%
2022/11/08	15	28.38	0	0.00	28.35	15	6,224	0.24%
2022/11/03	1	27.75	0	0.00	27.75	1	6,373	0.02%
2022/11/02	10	28.10	0	0.00	28.20	10	6,352	0.16%
2022/10/11	2	27.30	0	0.00	27.20	2	8,176	0.02%
2022/10/04	1.1	28.20	0	0.00	28.15	1.1	8,150	0.01%
2022/09/30	7	28.58	2	28.75	28.50	5	8,389	0.06%
2022/09/29	1.3	29.32	0	0.00	29.60	1.3	8,415	0.02%
2022/09/23	2	29.10	0	0.00	29.05	2	8,419	0.02%
2022/09/16	1	29.90	0	0.00	30.10	1	8,368	0.01%
2022/09/13	0	0.00	45	30.36	30.35	-45	8,232	-0.55%
2022/09/12	0	0.00	17	29.08	29.85	-17	8,082	-0.21%
2022/09/08	0	0.00	4	28.98	29.10	-4	8,127	-0.05%
2022/09/07	1	27.70	0	0.00	27.75	1	8,038	0.01%
2022/09/02	5	28.75	0	0.00	28.55	5	8,033	0.06%
2022/09/01	2	28.58	85	28.85	29.05	-83	8,016	-1.04%
2022/08/26	1	29.20	4	29.26	29.25	-3	8,065	-0.04%
2022/08/25	0	0.00	2	29.15	29.20	-2	8,083	-0.02%
2022/08/24	0	0.00	6	28.90	28.95	-6	8,162	-0.07%
2022/08/23	1	28.80	1	28.95	28.95	0	8,513	0.00%
2022/08/22	0	0.00	1	28.85	28.90	-1	8,550	-0.01%
2022/08/19	5	29.05	0	0.00	29.00	5	8,553	0.06%
2022/08/18	0	0.00	2	29.25	29.20	-2	8,529	-0.02%
2022/08/17	1	28.90	0.3	28.90	29.10	0.7	8,494	0.01%
2022/08/16	11	28.86	7	28.70	28.75	4	8,460	0.05%
2022/08/15	25	29.08	2	29.20	29.10	23	8,378	0.27%
2022/08/12	2	28.28	0	0.00	28.40	2	8,207	0.02%
2022/08/11	9	28.19	11	28.36	28.30	-2	8,195	-0.02%
2022/08/09	5	27.45	0	0.00	27.50	5	8,160	0.06%
2022/08/08	15	27.20	5	27.20	27.30	10	8,264	0.12%
2022/08/04	1	26.35	0	0.00	26.30	1	8,421	0.01%
2022/08/03	1	26.60	0	0.00	26.50	1	8,464	0.01%
2022/08/02	11	26.85	0	0.00	26.85	11	8,437	0.13%
2022/08/01	11	27.05	0	0.00	27.05	11	8,445	0.13%
2022/07/29	1	27.05	54	26.84	26.80	-53	8,488	-0.62%
2022/07/28	7	27.50	6	27.30	27.35	1	8,409	0.01%
2022/07/27	2	27.63	6	27.50	27.55	-4	8,366	-0.05%
2022/07/26	13	27.78	4	27.95	27.85	9	8,303	0.11%
2022/07/25	1	27.60	16	27.73	27.60	-15	8,244	-0.18%
2022/07/22	24	26.85	11.2	27.21	27.50	12.8	8,195	0.16%
2022/07/21	45	26.22	22	26.02	26.55	23	7,790	0.30%
2022/07/20	0	0.00	9	27.71	27.70	-9	7,145	-0.13%
2022/07/15	1	27.25	0	0.00	27.20	1	7,370	0.01%
2022/07/14	2	27.40	0	0.00	27.55	2	7,456	0.03%
2022/07/12	1	27.20	0	0.00	27.15	1	7,434	0.01%
2022/07/11	12	27.62	1	27.60	27.55	11	7,355	0.15%
2022/07/08	1	28.75	8	28.84	28.70	-7	7,164	-0.10%
2022/07/06	1	28.55	0	0.00	28.55	1	6,867	0.01%
2022/07/05	1	29.00	0	0.00	28.95	1	6,795	0.01%
2022/07/01	13	29.09	0	0.00	28.70	13	6,695	0.19%
2022/06/24	2	30.85	0	0.00	30.80	2	6,506	0.03%
2022/06/23	0	0.00	2	30.75	30.50	-2	6,504	-0.03%
2022/06/15	0	30.85	0	0.00	30.75	0	6,505	0.00%
2022/06/14	0	0.00	20	30.35	30.70	-20	6,609	-0.30%
2022/06/13	10	30.50	0	0.00	30.55	10	6,675	0.15%
2022/06/10	0.1	31.30	2	31.35	31.25	-1.9	6,702	-0.03%
2022/06/09	0	0.00	5	31.76	31.75	-5	6,711	-0.07%
2022/06/06	0	0.00	1	31.45	31.40	-1	6,581	-0.02%
2022/06/01	0.1	31.32	8	31.35	31.25	-7.9	6,852	-0.12%
2022/05/31	0	0.00	2	31.30	31.30	-2	6,787	-0.03%
2022/05/26	0	0.00	4	29.20	29.25	-4	6,414	-0.06%
2022/05/19	6	29.20	0	0.00	29.10	6	6,695	0.09%
2022/05/17	2	29.75	0	0.00	29.65	2	6,827	0.03%
2022/05/13	2	29.15	0	0.00	29.00	2	6,772	0.03%
2022/05/12	0.5	29.50	0	0.00	29.00	0.5	6,675	0.01%
2022/05/09	11	30.05	1	30.05	30.00	10	6,549	0.15%
2022/05/06	0	0.00	5	30.85	30.85	-5	6,517	-0.08%
2022/05/05	5	31.55	0	0.00	31.55	5	6,481	0.08%
2022/05/04	5	31.35	0	0.00	31.15	5	6,411	0.08%
2022/04/29	10	31.10	0	0.00	30.95	10	6,510	0.15%
2022/04/26	58	31.90	0	0.00	31.90	58	6,488	0.89%
2022/04/25	22	31.15	0	0.00	31.30	22	6,284	0.35%
2022/04/22	1	32.30	0.2	32.60	32.60	0.8	6,055	0.01%
2022/04/21	6	32.37	10	32.10	32.40	-4	5,908	-0.07%
2022/04/18	1	30.80	0	0.00	30.65	1	5,544	0.02%
2022/04/15	0.4	31.15	0	0.00	30.95	0.4	5,598	0.01%
2022/04/14	0.4	31.25	0	0.00	31.30	0.4	5,646	0.01%
2022/04/13	0	0.00	5	31.20	31.15	-5	5,670	-0.09%
2022/04/12	1	30.85	0	0.00	30.75	1	5,697	0.02%
2022/04/08	4	31.20	0	0.00	31.40	4	5,690	0.07%
2022/04/07	0.4	31.60	0	0.00	31.05	0.4	5,707	0.01%
2022/04/01	0	0.00	5	31.55	31.65	-5	5,596	-0.09%
2022/03/31	40	31.75	0	0.00	31.55	40	5,583	0.72%
2022/03/30	14	31.70	0	0.00	31.50	14	5,546	0.25%
2022/03/29	16	31.22	0	0.00	31.30	16	5,470	0.29%
2022/03/28	3	30.65	0	0.00	31.00	3	5,471	0.05%
2022/03/24	11	31.20	0	0.00	31.45	11	5,436	0.20%
2022/03/23	30	31.50	3	31.60	31.55	27	5,467	0.49%
2022/03/22	0	0.00	1	31.50	31.50	-1	5,453	-0.02%
2022/03/21	1	31.35	0	0.00	31.35	1	5,454	0.02%
2022/03/18	3	31.00	0	0.00	30.95	3	5,400	0.06%
2022/03/16	5	30.15	0	0.00	30.25	5	5,364	0.09%
2022/03/14	0	0.00	5	30.45	30.20	-5	5,336	-0.09%
2022/03/10	5.4	30.56	1	30.70	30.70	4.4	5,337	0.08%
2022/03/09	28	30.08	0	0.00	30.05	28	5,312	0.53%
2022/03/08	0.1	30.20	0	0.00	29.85	0.1	5,272	0.00%
2022/03/07	10.5	30.70	0	0.00	30.70	10.5	5,152	0.20%
2022/03/04	1	32.00	0	0.00	32.00	1	5,176	0.02%
2022/03/03	1	32.35	10	32.35	32.35	-9	5,196	-0.17%
2022/02/25	6	32.12	5	32.00	32.10	1	5,165	0.02%
2022/02/23	2	32.90	0	0.00	32.90	2	4,986	0.04%
2022/02/22	1	32.95	0	0.00	32.90	1	5,014	0.02%
2022/02/21	10	33.28	0	0.00	33.30	10	5,007	0.20%
2022/02/17	0	0.00	2	33.10	33.35	-2	4,966	-0.04%
2022/02/11	2	32.83	10	33.00	32.75	-8	4,742	-0.17%
2022/01/25	1	32.00	0	0.00	31.95	1	4,872	0.02%
2022/01/20	5	33.00	5	33.00	33.20	0	4,784	0.00%
2021/12/24	2	32.78	0	0.00	32.95	2	5,391	0.04%
2021/12/22	1	32.65	0	0.00	32.60	1	5,552	0.02%
2021/12/14	10	33.05	0	0.00	32.90	10	5,820	0.17%
2021/12/03	3	32.50	0	0.00	32.70	3	5,831	0.05%
2021/11/30	12	32.18	0	0.00	32.05	12	5,852	0.21%
2021/11/29	0.5	33.00	0	0.00	32.75	0.5	5,690	0.01%
2021/11/26	1	33.60	0	0.00	33.25	1	5,718	0.02%
2021/11/25	1	33.85	0	0.00	33.95	1	5,753	0.02%
2021/11/19	2	34.70	0	0.00	34.70	2	6,017	0.03%
2021/11/15	1	34.70	0	0.00	34.75	1	6,128	0.02%
2021/11/10	8	34.81	2	34.85	34.75	6	6,296	0.10%
2021/11/05	2	33.78	0	0.00	33.75	2	6,333	0.03%
2021/10/27	1	35.40	1	35.80	35.10	0	6,254	0.00%
2021/10/26	0	0.00	2	34.88	35.00	-2	6,157	-0.03%
2021/10/25	0	0.00	3	33.65	33.65	-3	6,004	-0.05%
2021/10/22	1	34.05	0	0.00	33.70	1	6,100	0.02%
2021/10/21	0	0.00	10	34.10	34.00	-10	6,060	-0.16%
2021/10/19	3	33.35	0	0.00	33.30	3	5,954	0.05%
2021/10/15	0	0.00	8	33.16	33.20	-8	6,101	-0.13%
2021/10/12	10	32.13	0	0.00	32.40	10	6,313	0.16%
2021/10/06	3	32.80	0	0.00	32.60	3	6,504	0.05%
2021/10/01	1	33.80	1	33.40	33.05	0	6,872	0.00%
2021/09/29	0	0.00	1	33.42	33.45	-1	6,945	-0.01%
2021/09/23	1	33.75	0	0.00	34.05	1	7,770	0.01%
2021/09/22	10	33.10	0	0.00	33.00	10	7,854	0.13%
2021/09/17	11	34.09	0	0.00	34.10	11	7,993	0.14%
2021/09/13	0	0.00	15	34.10	34.05	-15	8,094	-0.19%
2021/09/06	0	0.00	17	32.39	32.35	-17	8,323	-0.20%
2021/09/03	14	32.79	0	0.00	32.75	14	8,440	0.17%
2021/09/01	8	32.89	3	32.85	32.95	5	8,526	0.06%
2021/08/27	5	32.30	0	0.00	32.35	5	9,011	0.06%
2021/08/26	15	32.05	0	0.00	31.95	15	9,168	0.16%
2021/08/20	2	32.60	0	0.00	32.50	2	9,818	0.02%
2021/08/19	2	32.70	0	0.00	32.50	2	10,201	0.02%
2021/08/17	0.5	33.25	0	0.00	32.70	0.5	10,588	0.00%
2021/08/11	0	0.00	5	34.70	34.65	-5	11,415	-0.04%
2021/08/09	5	34.55	0	0.00	35.15	5	11,826	0.04%
2021/08/05	0	0.00	5	35.50	35.50	-5	12,095	-0.04%
2021/08/02	5	34.95	0	0.00	35.50	5	12,561	0.04%
2021/07/28	10	35.10	0	0.00	35.25	10	12,667	0.08%
2021/07/27	1	35.50	0	0.00	35.80	1	12,822	0.01%
2021/07/23	3	35.80	1	35.80	35.80	2	13,342	0.01%
2021/07/21	5.2	35.82	0	0.00	35.90	5.2	13,726	0.04%
2021/07/19	4	36.84	0	0.00	37.05	4	13,748	0.03%
2021/07/16	1	37.30	0	0.00	37.70	1	13,846	0.01%
2021/07/13	0.3	38.25	0	0.00	38.15	0.3	13,985	0.00%
2021/07/12	8	38.48	0	0.00	38.60	8	14,026	0.06%
2021/07/08	20	38.50	0	0.00	38.15	20	14,000	0.14%
2021/07/05	11	38.00	2	38.05	38.05	9	14,059	0.06%
2021/07/02	0	0.00	7	38.21	38.10	-7	13,988	-0.05%
2021/07/01	5	39.22	16	40.16	38.55	-11	13,949	-0.08%
2021/06/30	2	38.95	52	39.01	39.30	-50	13,720	-0.36%
2021/06/29	2	37.65	0	0.00	37.65	2	13,289	0.02%
2021/06/28	9	38.28	12	38.84	38.15	-3	13,265	-0.02%
2021/06/25	2	37.75	1	37.70	37.55	1	13,125	0.01%
2021/06/24	30	37.00	1	37.15	36.85	29	13,099	0.22%
2021/06/23	1	36.40	0	0.00	36.70	1	13,266	0.01%
2021/06/22	0	0.00	1	36.45	36.40	-1	13,272	-0.01%
2021/06/21	1	35.70	0	0.00	35.90	1	13,422	0.01%
2021/06/18	30	36.45	0	0.00	36.25	30	13,354	0.22%
2021/06/16	11	36.50	0	0.00	36.50	11	13,502	0.08%
2021/06/15	1	36.70	0	0.00	36.40	1	13,571	0.01%
2021/06/11	1	36.85	1	36.90	36.90	0	13,716	0.00%
2021/06/10	1	37.30	0	0.00	37.35	1	13,723	0.01%
2021/06/09	1	38.05	4	37.78	37.35	-3	13,743	-0.02%
2021/06/08	2	38.63	7	38.67	38.35	-5	13,778	-0.04%
2021/06/04	2	38.48	1	39.10	38.05	1	13,859	0.01%
2021/06/01	0	0.00	4	37.31	37.80	-4	13,625	-0.03%
2021/05/31	1	36.90	6	37.36	37.65	-5	13,578	-0.04%
2021/05/28	0	0.00	12	38.55	38.25	-12	13,299	-0.09%
2021/05/27	7	38.06	2	38.28	38.35	5	13,175	0.04%
2021/05/26	3	37.35	4	37.56	37.80	-1	12,960	-0.01%
2021/05/25	5	37.44	13	37.35	37.00	-8	12,783	-0.06%
2021/05/24	5	37.20	22	37.00	36.80	-17	12,634	-0.13%
2021/05/21	1	36.40	0	0.00	36.10	1	12,440	0.01%
2021/05/20	6	35.76	13	35.56	35.70	-7	12,310	-0.06%
2021/05/19	2	35.18	6	35.27	35.35	-4	12,171	-0.03%
2021/05/18	5	33.56	5	33.65	34.25	0	11,971	0.00%
2021/05/17	17	31.66	0	0.00	31.65	17	11,800	0.14%
2021/05/14	0	0.00	4	31.21	31.50	-4	11,559	-0.03%
2021/05/13	2.1	30.76	0	0.00	30.70	2.1	11,453	0.02%
2021/05/12	0.6	30.48	1	31.45	30.85	-0.4	11,283	0.00%
2021/05/11	5	34.87	0	0.00	33.65	5	11,051	0.05%
2021/05/10	0	0.00	2	34.90	35.00	-2	10,948	-0.02%
2021/05/07	1	34.00	1	33.95	34.20	0	10,994	0.00%
2021/05/06	0	0.00	2	33.30	33.55	-2	11,031	-0.02%
2021/05/05	0	0.00	151	33.42	33.45	-151	11,029	-1.37%	大賣/鉅額交易
2021/05/04	1.2	33.88	8	33.51	33.05	-6.8	11,013	-0.06%
2021/05/03	0.3	35.00	3	34.70	34.90	-2.7	10,788	-0.03%
2021/04/29	3	36.22	0	0.00	35.60	3	10,561	0.03%
2021/04/28	12	36.79	15	36.77	37.50	-3	10,340	-0.03%
2021/04/27	1	35.55	1	35.50	35.85	0	10,164	0.00%
2021/04/26	10	35.15	0	0.00	35.20	10	10,130	0.10%
2021/04/22	3	35.62	11	35.04	35.00	-8	10,142	-0.08%
2021/04/21	2	36.05	0.3	36.05	36.25	1.7	10,063	0.02%
2021/04/20	3	36.25	3	36.15	36.50	0	10,093	0.00%
2021/04/19	0	0.00	13	36.07	36.15	-13	10,331	-0.13%
2021/04/15	1	34.75	0	0.00	34.50	1	10,405	0.01%
2021/04/14	0.2	34.35	0	0.00	34.10	0.2	10,344	0.00%
2021/04/13	0	0.00	5	34.98	34.25	-5	10,358	-0.05%
2021/04/12	0	0.00	7	34.34	34.35	-7	10,205	-0.07%
2021/04/09	0	0.00	14	34.08	34.15	-14	10,219	-0.14%
2021/04/08	0.2	33.25	0	0.00	33.50	0.2	10,166	0.00%
2021/04/07	0	0.00	2	33.38	33.55	-2	10,223	-0.02%
2021/04/06	1	33.75	10	33.63	33.40	-9	10,212	-0.09%
2021/04/01	0.8	33.04	8	33.10	33.15	-7.2	10,136	-0.07%
2021/03/31	6.5	33.15	0	0.00	33.00	6.5	10,091	0.06%
2021/03/30	0	0.00	4	32.95	33.10	-4	9,992	-0.04%
2021/03/29	26	33.11	9.2	32.80	33.10	16.8	10,029	0.17%
2021/03/26	2	32.85	11	32.89	32.95	-9	10,034	-0.09%
2021/03/25	10	32.30	14	32.32	32.30	-4	9,869	-0.04%
2021/03/24	1	32.85	0	0.00	31.85	1	9,895	0.01%
2021/03/23	0	0.00	2	32.40	32.35	-2	9,807	-0.02%
2021/03/22	1	32.30	22	32.15	32.30	-21	10,024	-0.21%
2021/03/19	7	32.34	0	0.00	32.50	7	10,043	0.07%
2021/03/18	4	32.94	1	33.20	33.10	3	9,850	0.03%
2021/03/17	73	32.80	12	33.08	32.95	61	9,958	0.61%
2021/03/16	2	32.65	2	32.65	32.75	0	10,270	0.00%
2021/03/15	40	32.29	2	32.28	32.30	38	10,274	0.37%
2021/03/12	13	31.93	0	0.00	32.15	13	10,378	0.13%
2021/03/11	2	32.10	30	32.18	32.25	-28	10,357	-0.27%
2021/03/10	0	0.00	2	31.00	31.00	-2	10,132	-0.02%
2021/03/09	5	30.75	1	30.75	31.10	4	10,283	0.04%
2021/03/08	0	0.00	2	31.20	30.50	-2	10,323	-0.02%
2021/03/05	0	0.00	1	30.30	30.50	-1	10,312	-0.01%
2021/03/04	2	30.50	0	0.00	30.40	2	10,968	0.02%
2021/03/03	0	0.00	1	30.45	30.30	-1	11,056	-0.01%
2021/03/02	0	0.00	5	30.24	29.80	-5	11,088	-0.05%
2021/02/26	1	30.35	1	30.30	30.20	0	11,149	0.00%
2021/02/24	1	30.25	10	30.20	30.35	-9	11,589	-0.08%
2021/02/23	1	30.30	10	30.25	30.30	-9	11,911	-0.08%
2021/02/22	1	29.75	5	29.67	29.65	-4	12,299	-0.03%
2021/02/17	1	29.25	0	29.10	29.05	1	13,357	0.01%
2021/02/04	10	28.80	0	0.00	28.75	10	13,836	0.07%
2021/02/03	2	28.95	0	0.00	29.00	2	14,616	0.01%
2021/02/02	2	29.18	0	0.00	29.30	2	15,489	0.01%
2021/01/27	0	0.00	0.1	29.05	28.75	-0.1	15,262	0.00%
2021/01/22	12	28.58	0	0.00	28.50	12	15,340	0.08%
2021/01/21	1	28.40	0	0.00	28.45	1	15,323	0.01%
2021/01/20	0	28.70	4	28.30	28.25	-4	15,336	-0.03%
2021/01/18	1	28.65	0	0.00	29.20	1	15,069	0.01%
2021/01/15	6	29.35	0	0.00	29.30	6	15,015	0.04%
2021/01/14	2	29.25	0	0.00	29.05	2	15,025	0.01%
2021/01/13	11	29.33	0	0.00	29.50	11	14,944	0.07%
2021/01/12	1.1	29.19	0	0.00	29.05	1.1	14,870	0.01%
2021/01/11	6	30.33	0	0.00	30.20	6	14,524	0.04%
2021/01/08	0	0.00	12	30.90	31.00	-12	14,350	-0.08%
2021/01/07	10	30.60	0	0.00	30.85	10	14,180	0.07%
2021/01/06	0	0.00	14	31.20	30.75	-14	14,119	-0.10%
2021/01/05	14	31.36	1	31.35	31.30	13	13,963	0.09%
2021/01/04	0	0.00	3	31.43	31.45	-3	14,069	-0.02%
2020/12/31	0	0.00	1	31.55	31.40	-1	14,003	-0.01%
2020/12/30	7	31.27	3	31.23	31.40	4	13,899	0.03%
2020/12/29	12	31.13	0	0.00	31.05	12	13,864	0.09%
2020/12/28	12	30.72	0	0.00	30.90	12	13,862	0.09%
2020/12/25	5	30.65	1	30.60	30.75	4	13,877	0.03%
2020/12/24	0	0.00	3	30.65	30.55	-3	13,863	-0.02%
2020/12/21	5	31.15	0	0.00	31.30	5	13,931	0.04%
2020/12/18	1	31.00	0	0.00	30.95	1	13,927	0.01%
2020/12/16	0	0.00	6	31.60	31.55	-6	13,827	-0.04%
2020/12/15	2	31.05	1	31.05	31.15	1	13,600	0.01%
2020/12/11	3	31.03	7	31.05	31.30	-4	13,480	-0.03%
2020/12/10	9	32.05	14	32.12	31.95	-5	13,240	-0.04%
2020/12/09	1	31.20	12	31.18	31.35	-11	12,738	-0.09%
2020/12/07	1	31.00	0	0.00	31.10	1	12,545	0.01%
2020/12/03	2	31.30	0	0.00	31.45	2	12,348	0.02%
2020/12/02	15	31.17	0	0.00	31.00	15	12,121	0.12%
2020/12/01	2	30.88	0	0.00	31.00	2	12,023	0.02%
2020/11/30	17	31.32	3	31.33	31.25	14	11,925	0.12%
2020/11/27	182	30.63	0	0.00	30.80	182	11,275	1.61%	大買/鉅額交易
2020/11/26	2	31.15	0	0.00	31.10	2	11,164	0.02%
2020/11/24	41	30.68	1	30.70	30.80	40	11,101	0.36%
2020/11/23	0	0.00	2	31.90	31.55	-2	10,777	-0.02%
2020/11/20	1	31.10	22	31.79	31.90	-21	10,402	-0.20%
2020/11/19	9	31.59	52	31.01	31.00	-43	10,081	-0.43%
2020/11/18	4	30.99	2	30.60	31.00	2	9,627	0.02%
2020/11/17	13	30.20	0	0.00	29.90	13	9,291	0.14%
2020/11/16	20	29.00	0	0.00	29.50	20	9,028	0.22%
2020/11/13	0	0.00	2	28.75	28.95	-2	8,865	-0.02%
2020/11/12	1	28.30	6	28.63	28.55	-5	8,734	-0.06%
2020/11/11	1	28.85	0	0.00	28.90	1	8,622	0.01%
2020/11/10	5	27.62	10	27.46	27.70	-5	7,857	-0.06%
2020/11/05	0	0.00	3	25.65	25.60	-3	7,084	-0.04%
2020/11/04	1	25.40	0	0.00	25.50	1	7,216	0.01%
2020/11/03	0	0.00	5	25.50	25.55	-5	7,313	-0.07%
2020/10/30	2	25.38	10	25.25	25.20	-8	7,507	-0.11%
2020/10/29	1	25.50	0	0.00	25.70	1	7,431	0.01%
2020/10/23	0	0.00	1	26.35	26.60	-1	7,856	-0.01%
2020/10/20	2	25.95	0	0.00	26.00	2	8,924	0.02%
2020/10/19	1	26.00	0	0.00	25.95	1	9,052	0.01%
2020/10/16	5	26.07	0	0.00	25.95	5	9,119	0.05%
2020/10/15	4	26.40	0	0.00	26.25	4	9,184	0.04%
2020/10/14	3	26.75	0	0.00	26.55	3	9,292	0.03%
2020/10/13	4	26.45	0	0.00	26.60	4	9,822	0.04%
2020/10/12	3	26.25	0	0.00	26.65	3	10,302	0.03%
2020/10/05	0	0.00	2	26.80	26.75	-2	10,469	-0.02%
2020/09/30	1	26.20	0	0.00	26.15	1	10,502	0.01%
2020/09/28	0	0.00	1	26.05	26.10	-1	10,654	-0.01%
2020/09/25	1	25.80	0	0.00	25.60	1	10,677	0.01%
2020/09/24	7	26.15	0	0.00	26.05	7	10,601	0.07%
2020/09/23	2	26.70	0	0.00	26.65	2	10,526	0.02%
2020/09/22	4	26.90	0	0.00	26.80	4	10,633	0.04%
2020/09/21	0	0.00	1	27.20	27.20	-1	10,631	-0.01%
2020/09/16	1	26.95	2	27.25	27.00	-1	10,798	-0.01%
2020/09/11	1	26.85	0	0.00	27.00	1	11,406	0.01%
2020/09/10	8	27.11	0	0.00	27.10	8	11,392	0.07%
2020/09/09	2	26.95	0	0.00	27.30	2	11,398	0.02%
2020/09/03	0	0.00	1	27.35	27.35	-1	11,737	-0.01%
2020/09/02	1	27.30	0	0.00	27.55	1	11,788	0.01%
2020/09/01	1	27.50	0	0.00	27.65	1	11,929	0.01%
2020/08/25	0	0.00	1	27.90	27.85	-1	12,456	-0.01%
2020/08/24	1	27.00	0	0.00	27.55	1	12,643	0.01%
2020/08/21	1	26.85	0	0.00	26.85	1	13,102	0.01%
2020/08/20	1	26.50	0	0.00	26.70	1	13,735	0.01%
2020/08/19	6	27.33	1	27.60	27.30	5	14,117	0.04%
2020/08/18	1	28.20	1	28.15	28.05	0	13,993	0.00%
2020/08/17	1	28.70	2	28.55	28.75	-1	14,127	-0.01%
2020/08/13	0	0.00	1	27.70	27.85	-1	14,229	-0.01%
2020/08/11	0	0.00	2.1	28.42	28.25	-2.1	14,358	-0.01%
2020/08/10	6	28.53	4	28.70	28.45	2	14,356	0.01%
2020/08/07	2	28.03	0	0.00	27.95	2	14,409	0.01%
2020/08/06	0	0.00	6	27.65	27.75	-6	14,389	-0.04%
2020/08/05	3	27.47	0	0.00	27.65	3	14,422	0.02%
2020/07/31	1	26.80	0	0.00	26.55	1	14,618	0.01%
2020/07/30	1	26.20	0	0.00	26.45	1	14,656	0.01%
2020/07/29	2	25.70	0	0.00	26.10	2	14,649	0.01%
2020/07/28	5	26.67	1	26.40	26.50	4	14,507	0.03%
2020/07/27	12	27.40	1	27.15	27.00	11	14,324	0.08%
2020/07/24	2	29.25	13	29.88	29.30	-11	13,863	-0.08%
2020/07/23	4	30.00	0	0.00	30.00	4	13,831	0.03%
2020/07/22	3	29.75	0.5	29.85	29.85	2.5	13,793	0.02%
2020/07/21	6	29.48	9	29.30	29.45	-3	13,754	-0.02%
2020/07/20	10	29.20	2	29.40	29.50	8	13,691	0.06%
2020/07/17	6	30.21	35	30.08	29.70	-29	13,678	-0.21%
2020/07/16	35	29.45	11	29.55	29.95	24	13,319	0.18%
2020/07/10	13	28.54	0	0.00	28.30	13	12,950	0.10%
2020/07/09	0	0.00	2	29.05	28.95	-2	12,859	-0.02%
2020/07/08	26.5	29.00	0	0.00	28.95	26.5	12,805	0.21%
2020/07/07	0	0.00	1	29.05	29.15	-1	12,773	-0.01%
2020/07/06	0	0.00	3	29.00	29.05	-3	12,761	-0.02%
2020/07/02	1	28.80	0	0.00	29.10	1	12,958	0.01%
2020/07/01	3	28.75	2	28.78	28.75	1	13,069	0.01%
2020/06/30	1	28.75	0	0.00	28.80	1	13,043	0.01%
2020/06/29	2	28.43	0	0.00	28.50	2	13,132	0.02%
2020/06/24	0	0.00	4	29.03	28.95	-4	13,135	-0.03%
2020/06/23	2	28.85	0	0.00	29.10	2	13,239	0.02%
2020/06/19	1	28.50	0	0.00	28.50	1	13,298	0.01%
2020/06/18	2	28.85	0	0.00	28.75	2	12,899	0.02%
2020/06/17	0	0.00	2	29.00	28.95	-2	12,936	-0.02%
2020/06/16	3	28.87	3	28.78	29.05	0	13,131	0.00%
2020/06/15	1	28.60	0	0.00	28.30	1	13,300	0.01%
2020/06/12	7	28.66	3	28.72	28.90	4	13,353	0.03%
2020/06/11	6	29.64	0	0.00	29.35	6	13,386	0.04%
2020/06/09	4	30.18	0	0.00	30.25	4	13,570	0.03%
2020/06/08	6	29.96	3	30.25	30.40	3	13,595	0.02%
2020/06/05	1	30.15	2	30.18	30.20	-1	13,451	-0.01%
2020/06/04	0	0.00	2	30.40	30.15	-2	13,406	-0.01%
2020/06/03	0	0.00	3	30.22	30.10	-3	13,426	-0.02%
2020/06/02	5	29.42	4	29.45	29.40	1	13,323	0.01%
2020/06/01	5	29.55	0	0.00	29.40	5	12,974	0.04%
2020/05/28	5	29.14	21	29.00	29.00	-16	12,634	-0.13%
2020/05/27	36	29.85	21	30.35	29.65	15	12,217	0.12%
2020/05/26	6	29.55	30	28.92	29.60	-24	11,611	-0.21%
2020/05/25	2	27.48	3	27.47	27.50	-1	11,047	-0.01%
2020/05/22	17.2	27.73	0	0.00	27.50	17.2	10,984	0.16%
2020/05/21	0	0.00	4	27.90	28.45	-4	10,759	-0.04%
2020/05/20	0	0.00	3	27.20	27.40	-3	10,483	-0.03%
2020/05/19	3	27.45	0	0.00	27.45	3	10,489	0.03%
2020/05/18	0	0.00	3	26.70	26.70	-3	10,325	-0.03%
2020/05/15	4	26.81	0	0.00	26.65	4	10,262	0.04%
2020/05/14	11	26.92	1	26.95	26.95	10	10,183	0.10%
2020/05/12	1	27.90	0	0.00	27.75	1	9,962	0.01%
2020/05/11	0	0.00	3	28.28	28.10	-3	9,872	-0.03%
2020/05/08	3	28.22	0	0.00	27.75	3	9,706	0.03%
2020/05/07	1	27.10	0	0.00	27.35	1	9,495	0.01%
2020/05/06	3	27.40	1	27.30	27.30	2	9,474	0.02%
2020/04/30	2	27.90	2	27.95	28.20	0	9,314	0.00%
2020/04/29	0	0.00	5	26.85	27.85	-5	9,177	-0.05%
2020/04/28	5	27.30	1	27.30	27.20	4	9,097	0.04%
2020/04/24	2	26.60	0	0.00	26.60	2	9,080	0.02%
2020/04/22	3	26.30	5	26.25	26.95	-2	8,917	-0.02%
2020/04/21	2	27.50	2	27.55	27.30	0	8,813	0.00%
2020/04/20	0	0.00	5	28.65	28.90	-5	8,633	-0.06%
2020/04/16	1	28.90	0	0.00	28.80	1	8,515	0.01%
2020/04/15	1	29.40	0	0.00	29.50	1	8,415	0.01%
2020/04/10	2	28.00	0	0.00	28.10	2	8,227	0.02%
2020/04/08	0	0.00	2	27.35	27.30	-2	8,102	-0.02%
2020/04/07	0	0.00	3	27.10	26.90	-3	7,955	-0.04%
2020/04/06	6	26.19	0	0.00	26.30	6	7,780	0.08%
2020/04/01	1	25.65	2	25.80	26.20	-1	7,564	-0.01%
2020/03/30	0	0.00	3	26.00	26.40	-3	7,222	-0.04%
2020/03/26	0	0.00	1	25.25	25.75	-1	7,008	-0.01%
2020/03/23	1	23.60	0	0.00	23.00	1	6,793	0.01%
2020/03/20	1	23.65	0	0.00	23.35	1	6,717	0.01%
2020/03/19	7	23.64	0	0.00	22.90	7	6,479	0.11%
2020/03/18	8	26.05	0	0.00	25.40	8	6,255	0.13%
2020/03/17	1	26.35	0	0.00	26.50	1	6,094	0.02%
2020/03/16	1	27.70	3	27.95	27.40	-2	5,901	-0.03%
2020/03/13	8	27.18	0	0.00	28.30	8	5,764	0.14%
2020/03/12	16	30.46	0	0.00	30.05	16	5,442	0.29%
2020/03/10	5	31.67	1	31.95	31.75	4	5,237	0.08%
2020/03/09	15	32.33	0	0.00	32.05	15	5,207	0.29%
2020/03/06	2	33.18	0	0.00	33.10	2	5,101	0.04%
2020/03/04	0	0.00	2	33.80	34.10	-2	5,116	-0.04%
2020/03/03	3	33.33	0	0.00	33.30	3	5,049	0.06%
2020/03/02	6	33.06	0	0.00	33.05	6	5,006	0.12%
2020/02/12	1	35.00	3	35.00	34.90	-2	5,297	-0.04%
2020/02/07	1	34.70	0	0.00	34.80	1	5,257	0.02%
2020/02/04	1	34.60	0	0.00	34.90	1	5,275	0.02%
2020/02/03	1	33.50	7	34.05	34.55	-6	5,271	-0.11%
2020/01/31	2	35.25	2	35.50	35.10	0	5,254	0.00%
2020/01/30	14	35.84	3	35.05	35.20	11	5,193	0.21%
2020/01/20	5	38.80	0	0.00	38.80	5	4,950	0.10%
2020/01/17	2	38.85	0	0.00	38.80	2	5,002	0.04%
2020/01/10	2	38.85	0	0.00	39.00	2	5,719	0.03%
2020/01/09	1	38.70	0	0.00	38.90	1	5,920	0.02%
2020/01/08	2	38.75	0	0.00	38.70	2	5,998	0.03%
2019/12/31	3	39.25	0	0.00	39.20	3	6,239	0.05%
2019/12/30	5	39.51	0	0.00	39.35	5	6,259	0.08%
2019/12/23	1	39.70	0	0.00	39.95	1	6,621	0.02%
2019/12/20	0	0.00	13	39.86	40.20	-13	6,646	-0.20%
2019/12/19	0	0.00	3	39.38	39.45	-3	6,602	-0.05%
2019/12/18	1	39.20	0	0.00	39.20	1	6,593	0.02%
2019/12/12	1	39.05	0	0.00	39.05	1	6,578	0.02%
2019/12/10	1	38.90	0	0.00	39.05	1	6,619	0.02%
2019/12/06	4	38.85	0	0.00	39.05	4	6,676	0.06%
2019/12/04	12	38.67	1	38.60	38.60	11	6,720	0.16%
2019/12/03	2	39.13	0	0.00	39.15	2	6,742	0.03%
2019/12/02	0	0.00	4	39.30	39.05	-4	6,786	-0.06%
2019/11/29	3	39.87	4	39.68	39.75	-1	6,746	-0.01%
2019/11/25	25	40.85	0	0.00	40.65	25	6,723	0.37%
2019/11/19	1	40.45	0	0.00	40.45	1	6,856	0.01%
2019/11/15	2	41.10	0	0.00	41.05	2	6,792	0.03%
2019/11/14	4	41.26	3	41.85	41.85	1	6,641	0.02%
2019/11/08	3	41.65	0	0.00	41.20	3	6,679	0.04%
2019/11/04	0	0.00	1	41.95	41.65	-1	6,607	-0.02%
2019/11/01	7	41.20	1	41.55	41.55	6	6,568	0.09%
2019/10/31	2	40.85	0	0.00	40.75	2	6,510	0.03%
2019/10/29	0	0.00	2	39.88	40.15	-2	6,528	-0.03%
2019/10/28	0	0.00	0.1	40.25	40.25	-0.1	6,494	0.00%
2019/10/22	0	0.00	4	41.40	41.20	-4	6,504	-0.06%
2019/10/21	1	41.55	5	42.15	41.55	-4	6,421	-0.06%
2019/10/18	1	40.70	0	0.00	41.05	1	6,269	0.02%
2019/10/17	0	0.00	2	40.50	40.75	-2	6,125	-0.03%
2019/10/14	5	40.00	0	0.00	39.35	5	5,886	0.08%
2019/10/08	1	39.00	0	0.00	39.00	1	5,764	0.02%
2019/09/26	0	0.00	1	39.70	39.80	-1	5,823	-0.02%
2019/09/06	0	0.00	3	39.75	39.70	-3	5,962	-0.05%
2019/08/22	0	0.00	2	37.95	38.25	-2	5,925	-0.03%
2019/08/21	1	38.45	0	0.00	38.30	1	5,955	0.02%
2019/08/19	1	37.70	0	0.00	37.70	1	5,859	0.02%
2019/08/16	0	0.00	1	37.80	38.00	-1	5,877	-0.02%
2019/08/15	1	37.80	0	0.00	38.00	1	5,866	0.02%
2019/08/05	0	0.00	0.1	37.35	37.50	-0.1	6,166	0.00%
2019/07/25	1	39.25	19	39.28	39.25	-18	5,933	-0.30%
2019/07/19	2	39.40	0	0.00	39.20	2	5,738	0.03%
2019/07/18	0	0.00	7	38.85	38.70	-7	5,657	-0.12%
2019/07/11	0	0.00	2	38.53	38.45	-2	5,695	-0.04%
2019/07/08	4	37.76	1	37.65	37.85	3	5,665	0.05%
2019/07/05	6	39.06	0	0.00	39.10	6	5,660	0.11%
2019/07/04	0	0.00	5	39.03	39.15	-5	5,645	-0.09%
2019/07/03	0	0.00	1	39.25	39.05	-1	5,590	-0.02%
2019/07/02	0	0.00	51	39.25	39.30	-51	5,585	-0.91%
2019/07/01	0	0.00	8	38.88	38.70	-8	5,522	-0.14%
2019/06/27	0	0.00	5	39.05	39.00	-5	5,613	-0.09%
2019/06/26	1	38.95	8	39.01	38.60	-7	5,617	-0.12%
2019/06/21	5	38.05	0	0.00	38.20	5	5,794	0.09%
2019/06/20	0	0.00	6	37.79	37.85	-6	5,747	-0.10%
2019/06/19	1	37.85	0	0.00	38.00	1	5,696	0.02%
2019/06/11	2	37.80	0	0.00	37.70	2	5,706	0.04%
2019/06/10	0	0.00	2	37.38	37.50	-2	5,632	-0.04%
2019/06/05	0	0.00	1	36.80	36.70	-1	5,659	-0.02%
2019/06/03	3	35.72	4	36.25	36.10	-1	5,674	-0.02%
2019/05/31	2	35.90	0	0.00	35.85	2	5,646	0.04%
2019/05/17	1	36.30	1	36.30	35.75	0	5,575	0.00%
2019/05/08	5	36.75	0	0.00	36.70	5	5,706	0.09%
2019/05/06	0	0.00	10	36.50	36.45	-10	5,712	-0.18%
2019/05/03	3	36.60	2	36.70	36.70	1	5,754	0.02%
2019/04/29	0	0.00	1	37.50	37.50	-1	5,751	-0.02%
2019/04/26	1	37.40	0	0.00	37.50	1	5,772	0.02%
2019/04/18	0	0.00	1	37.70	37.50	-1	5,992	-0.02%
2019/04/17	2	37.60	0	0.00	37.80	2	6,005	0.03%
2019/04/15	14	36.79	0	0.00	36.65	14	5,942	0.24%
2019/04/08	0	0.00	35	36.45	36.40	-35	5,852	-0.60%
2019/04/01	1	36.45	0	0.00	36.65	1	5,610	0.02%
2019/03/28	23	36.18	0	0.00	36.85	23	5,351	0.43%
2019/03/27	4	37.28	0	0.00	36.85	4	5,182	0.08%
2019/03/26	2	37.88	0	0.00	37.90	2	5,034	0.04%
2019/03/25	5	37.85	0	0.00	38.20	5	5,054	0.10%
2019/03/18	0	0.00	8	39.05	39.20	-8	5,271	-0.15%
2019/03/11	0	0.00	1	38.30	38.55	-1	5,501	-0.02%
2019/03/06	0	0.00	4	39.28	39.30	-4	5,570	-0.07%
2019/03/04	0	0.00	20	38.53	38.65	-20	5,485	-0.36%
2019/02/27	2	38.55	4	38.53	38.80	-2	5,392	-0.04%
2019/02/26	0	0.00	10	37.90	38.00	-10	5,283	-0.19%
2019/02/25	4	38.10	0	0.00	37.70	4	5,216	0.08%
2019/02/22	1	38.10	17	38.02	38.15	-16	5,211	-0.31%
2019/02/21	1	37.50	5	37.74	37.85	-4	5,213	-0.08%
2019/02/20	0	0.00	2	37.45	37.50	-2	5,183	-0.04%
2019/02/19	0	0.00	5	37.25	37.05	-5	5,140	-0.10%
2019/02/18	1	37.25	0	0.00	37.25	1	5,128	0.02%
2019/02/13	10	36.55	10	37.10	37.10	0	5,032	0.00%
2019/02/12	0	0.00	2	37.08	37.15	-2	4,957	-0.04%
2019/01/30	0	0.00	2	36.20	36.80	-2	4,869	-0.04%
2019/01/25	5	36.40	3	36.05	36.05	2	4,649	0.04%
2019/01/24	3	36.45	1	36.60	36.25	2	4,597	0.04%
2019/01/23	1	35.80	5	36.17	36.30	-4	4,561	-0.09%
2019/01/18	5	35.80	4	35.35	35.60	1	4,542	0.02%
2019/01/16	1	35.65	7	35.61	35.55	-6	4,450	-0.13%
2019/01/15	0	0.00	3	34.97	35.10	-3	4,347	-0.07%
2019/01/09	0	0.00	9	34.61	34.70	-9	4,212	-0.21%
2019/01/04	0	0.00	2	33.15	33.40	-2	4,153	-0.05%
2019/01/03	0	0.00	3	32.85	33.00	-3	4,302	-0.07%
2019/01/02	3	32.10	0	0.00	32.20	3	4,289	0.07%
2018/12/28	0	0.00	4	32.50	32.60	-4	4,313	-0.09%
2018/12/27	0	0.00	3	32.45	32.15	-3	4,328	-0.07%
2018/12/26	0	0.00	1	31.95	31.70	-1	4,368	-0.02%
2018/12/25	4	31.88	0	0.00	31.90	4	4,417	0.09%
2018/12/19	0	0.00	4	32.60	32.70	-4	4,588	-0.09%
2018/12/18	0	0.00	1	32.70	32.60	-1	4,586	-0.02%
2018/12/14	1	31.25	0	0.00	31.90	1	4,578	0.02%
2018/12/13	6	31.53	12	31.62	31.85	-6	4,599	-0.13%
2018/12/12	14	31.07	0	0.00	31.20	14	4,582	0.31%
2018/12/11	1	30.75	0	0.00	30.80	1	4,524	0.02%
2018/12/10	5	32.13	0	0.00	31.90	5	4,321	0.12%
2018/12/04	0	0.00	1	34.00	34.10	-1	4,271	-0.02%
2018/12/03	0	0.00	6	33.98	34.15	-6	4,199	-0.14%
2018/11/21	1	33.60	1	33.75	33.70	0	4,046	0.00%
2018/11/19	0	0.00	3	33.30	33.35	-3	3,978	-0.08%
2018/11/16	0	0.00	10	32.85	32.60	-10	3,978	-0.25%
2018/11/15	10	32.60	0	0.00	32.70	10	4,022	0.25%
2018/11/13	0	0.00	2	32.30	32.50	-2	4,092	-0.05%
2018/11/12	0	0.00	3	32.35	32.25	-3	4,107	-0.07%
2018/11/09	2	31.50	1	31.40	31.50	1	4,175	0.02%
2018/11/08	0	0.00	1	32.35	32.30	-1	4,200	-0.02%
2018/11/07	0	0.00	1	32.05	32.20	-1	4,169	-0.02%
2018/11/02	1	30.80	10	31.35	31.70	-9	4,174	-0.22%
2018/11/01	11	30.85	1	30.90	30.90	10	4,192	0.24%
2018/10/31	0	0.00	3	30.85	31.35	-3	4,224	-0.07%
2018/10/26	0	0.00	1	29.45	29.55	-1	4,119	-0.02%
2018/10/23	1	29.70	0	0.00	29.70	1	4,451	0.02%
2018/10/18	1	29.60	1	29.70	29.60	0	4,539	0.00%
2018/10/17	1	29.45	0	0.00	29.10	1	4,562	0.02%
2018/10/15	3	29.17	0	0.00	29.05	3	4,573	0.07%
2018/10/12	3	29.70	0	0.00	29.80	3	4,583	0.07%
2018/10/11	6	29.70	0	0.00	29.20	6	4,673	0.13%
2018/10/08	2	31.05	0	0.00	31.35	2	4,578	0.04%
2018/10/04	3	31.80	0	0.00	31.90	3	4,581	0.07%
2018/10/03	0	0.00	2	32.35	32.35	-2	4,546	-0.04%
2018/10/02	2	32.00	7	32.20	32.00	-5	4,533	-0.11%
2018/09/28	6	32.00	0	0.00	32.25	6	4,634	0.13%
2018/09/21	4	32.11	0	0.00	32.10	4	4,735	0.08%
2018/09/20	0	0.00	2	32.20	32.10	-2	4,752	-0.04%
2018/09/18	3	31.95	2	31.85	31.80	1	4,892	0.02%
2018/09/17	0	0.00	3	31.90	31.80	-3	4,915	-0.06%
2018/09/14	0	0.00	5	31.70	31.65	-5	4,949	-0.10%
2018/09/12	2	31.30	0	0.00	31.50	2	5,029	0.04%
2018/09/11	6	31.38	0	0.00	31.25	6	5,384	0.11%
2018/09/10	5	31.70	0	0.00	31.35	5	5,473	0.09%
2018/09/07	3	32.37	0	0.00	32.30	3	5,560	0.05%
2018/09/06	5	32.95	0	0.00	32.80	5	5,582	0.09%
2018/09/05	12	33.10	0	0.00	32.75	12	5,587	0.21%
2018/09/03	5	33.51	0	0.00	33.45	5	5,620	0.09%
2018/08/29	0	0.00	2	33.65	33.75	-2	5,743	-0.03%
2018/08/27	19	33.36	5	33.60	33.75	14	5,967	0.23%
2018/08/24	3	33.60	0	0.00	33.30	3	5,958	0.05%
2018/08/23	2	33.80	0	0.00	33.85	2	6,045	0.03%
2018/08/22	2	33.75	0	0.00	33.95	2	6,121	0.03%
2018/08/21	0	0.00	4	33.53	33.60	-4	6,065	-0.07%
2018/08/17	5	32.41	0	0.00	32.30	5	6,056	0.08%
2018/08/16	4	32.56	0	0.00	32.50	4	6,048	0.07%
2018/08/15	4	33.25	0	0.00	33.15	4	6,048	0.07%
2018/08/13	3	33.30	3	33.35	33.20	0	6,086	0.00%
2018/08/09	0	0.00	2	33.60	33.35	-2	6,460	-0.03%
2018/08/08	1	33.50	0	0.00	33.65	1	6,460	0.02%
2018/08/07	3	33.42	0	0.00	33.30	3	6,448	0.05%
2018/08/01	1	33.85	0	0.00	33.95	1	6,413	0.02%
2018/07/30	0	0.00	45	33.70	33.95	-45	6,189	-0.73%
2018/07/26	0	0.00	5	34.50	34.75	-5	6,034	-0.08%
2018/07/25	0	0.00	5	34.65	34.75	-5	6,009	-0.08%
2018/07/23	0	0.00	10	34.20	33.95	-10	5,927	-0.17%
2018/07/20	10	34.15	0	0.00	33.90	10	6,000	0.17%
2018/07/18	0	0.00	20	34.20	34.25	-20	5,979	-0.33%
2018/07/13	20	33.80	0	0.00	33.80	20	5,966	0.34%
2018/07/09	2	33.65	0	0.00	33.65	2	6,323	0.03%
2018/07/06	0	0.00	2	33.70	33.05	-2	6,340	-0.03%
2018/07/05	2	35.50	0	0.00	35.50	2	6,280	0.03%
2018/07/04	7	35.40	0	0.00	35.45	7	6,366	0.11%
2018/06/29	3	34.60	0	0.00	35.40	3	6,296	0.05%
2018/06/26	0	0.00	1	35.20	34.90	-1	6,038	-0.02%
2018/06/22	0	0.00	4	35.30	35.35	-4	5,948	-0.07%
2018/06/21	3	35.75	0	0.00	35.80	3	5,891	0.05%
2018/06/20	1	35.55	0	0.00	35.45	1	5,863	0.02%
2018/06/19	5	36.20	2	36.35	36.15	3	5,434	0.06%
2018/06/14	2	37.10	0	0.00	36.95	2	5,169	0.04%
2018/06/12	0	0.00	1	37.35	37.20	-1	5,305	-0.02%
2018/06/11	10	37.20	30	37.30	37.65	-20	5,290	-0.38%
2018/06/08	2	37.48	2	37.55	37.65	0	5,287	0.00%
2018/06/07	15	37.33	0	0.00	37.65	15	5,321	0.28%
2018/06/06	6	37.31	4	37.40	37.40	2	5,346	0.04%
2018/06/05	1	36.45	0	0.00	36.45	1	5,277	0.02%
2018/05/31	1	36.15	0	0.00	36.70	1	5,159	0.02%
2018/05/30	1	36.30	0	0.00	36.10	1	5,078	0.02%
2018/05/25	4	36.30	0	0.00	36.30	4	5,156	0.08%
2018/05/24	2	36.53	0	0.00	36.50	2	5,134	0.04%
2018/05/22	2	36.50	0	0.00	36.35	2	5,135	0.04%
2018/05/21	41	36.83	0	0.00	36.70	41	5,187	0.79%
2018/05/18	50	36.70	0	0.00	36.30	50	5,175	0.97%
2018/05/17	15	37.20	0	0.00	37.00	15	4,880	0.31%
2018/05/16	0	0.00	45	37.55	37.50	-45	4,851	-0.93%
2018/05/14	0	0.00	1	37.60	37.60	-1	5,044	-0.02%
2018/05/09	2	37.50	0	0.00	37.50	2	5,147	0.04%
2018/05/02	0	0.00	5	37.45	37.65	-5	5,394	-0.09%
2018/04/27	6	36.58	0	0.00	36.70	6	5,523	0.11%
2018/04/26	41	37.29	1	37.20	37.20	40	5,596	0.71%
2018/04/25	1	36.10	0	0.00	36.50	1	5,540	0.02%
2018/04/24	20	36.55	0	0.00	36.50	20	5,568	0.36%
2018/04/20	1	37.05	0	0.00	37.00	1	5,556	0.02%
2018/04/18	2	37.63	0	0.00	37.10	2	5,386	0.04%
2018/04/17	3	38.00	9	37.95	38.15	-6	5,241	-0.11%
2018/04/16	0	0.00	2	38.90	39.00	-2	5,098	-0.04%
2018/04/09	0	0.00	1	38.20	38.35	-1	4,814	-0.02%
2018/03/31	0	0.00	20	39.35	39.40	-20	4,828	-0.41%
2018/03/30	0	0.00	1	38.80	39.00	-1	4,794	-0.02%
2018/03/28	0	0.00	20	38.45	38.50	-20	4,730	-0.42%
2018/03/23	2	38.03	0	0.00	37.95	2	4,797	0.04%
2018/03/15	0	0.00	3	37.05	36.85	-3	4,702	-0.06%
2018/03/12	2	37.08	0	0.00	37.00	2	4,645	0.04%
2018/03/09	7	36.79	0	0.00	36.80	7	4,596	0.15%
2018/03/08	20	36.48	0	0.00	36.35	20	4,601	0.43%
2018/02/26	1	37.00	0	0.00	37.00	1	4,495	0.02%
2018/02/06	10	36.55	0	0.00	36.60	10	4,413	0.23%
2018/01/25	0	0.00	10	39.70	39.65	-10	4,068	-0.25%
2018/01/18	0	0.00	30	39.00	38.90	-30	3,764	-0.80%
2018/01/04	30	37.90	0	0.00	37.95	30	3,749	0.80%
2018/01/03	1	38.00	0	0.00	38.20	1	3,806	0.03%
2018/01/02	0	0.00	10	38.35	38.20	-10	3,800	-0.26%