寶成 (9904)-元大-苑裡券商分點個股進出

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
36.60
漲跌
▲0.40
漲幅
+1.10%
成交量
11,790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－元大-苑裡券商分點個股進出

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-苑裡券商分點個股進出
元大-苑裡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
2024/05/07	5	36.00	0.6	35.86	36.20	4.4	13,028	0.03%
2024/05/06	0.6	35.03	0	0.00	35.20	0.6	12,855	0.00%
2024/05/02	0.5	36.20	2	36.00	36.10	-1.5	12,608	-0.01%
2024/04/26	0	0.00	3	36.35	36.05	-3	12,280	-0.02%
2024/04/25	10	35.45	0	0.00	35.60	10	12,051	0.08%
2024/04/24	1	35.70	2	36.00	36.10	-1	12,029	-0.01%
2024/04/23	0	0.00	2.2	35.23	36.00	-2.2	11,956	-0.02%
2024/04/22	1	34.85	0.1	35.15	35.30	0.9	11,847	0.01%
2024/04/19	0	0.00	0.3	35.50	35.30	-0.3	11,714	0.00%
2024/04/18	0	0.00	6.5	35.30	35.60	-6.5	11,459	-0.06%
2024/04/17	1	34.30	0	0.00	34.50	1	11,145	0.01%
2024/04/16	1.1	34.28	0	0.00	34.00	1.1	11,024	0.01%
2024/04/15	0	0.00	3.3	35.70	36.20	-3.3	10,744	-0.03%
2024/04/12	0.1	35.30	21	35.30	35.35	-20.9	10,653	-0.20%
2024/04/11	0.4	35.44	2	35.50	35.55	-1.7	10,566	-0.02%
2024/04/09	0	0.00	1.3	36.19	36.10	-1.3	10,466	-0.01%
2024/04/08	1	35.45	0	0.00	35.60	1	10,341	0.01%
2024/04/03	23.4	35.28	2	35.15	35.05	21.4	10,183	0.21%
2024/04/02	2	36.09	0	0.00	36.15	2	10,038	0.02%
2024/04/01	1.2	35.73	0	0.00	35.80	1.2	9,940	0.01%
2024/03/29	1	36.20	3	36.22	36.15	-2	9,836	-0.02%
2024/03/28	1	36.20	2	36.25	36.25	-1	9,328	-0.01%
2024/03/27	0	0.00	4	35.30	36.00	-4	9,118	-0.04%
2024/03/26	20.1	34.38	20	34.80	34.85	0.1	8,966	0.00%
2024/03/25	0.3	34.50	0	34.50	34.85	0.3	8,951	0.00%
2024/03/22	6.6	34.60	5.5	34.89	35.10	1.1	8,983	0.01%
2024/03/21	4	34.68	14.5	35.01	35.30	-10.5	8,976	-0.12%
2024/03/20	0	0.00	5	33.95	33.90	-5	8,644	-0.06%
2024/03/19	0	0.00	1	33.45	33.45	-1	8,445	-0.01%
2024/03/18	0	0.00	20.1	33.35	33.80	-20.1	8,308	-0.24%
2024/03/15	1	32.65	3	32.85	33.05	-2	8,052	-0.02%
2024/03/14	21	32.60	5.1	32.73	33.20	15.9	7,435	0.21%
2024/03/13	4	31.83	0	0.00	32.20	4	7,119	0.06%
2024/03/12	0	0.00	21	31.42	31.95	-21	6,891	-0.30%
2024/03/11	0	0.00	3.7	31.09	31.15	-3.7	6,621	-0.06%
2024/03/07	1	30.30	10	30.25	30.45	-9	6,447	-0.14%
2024/03/01	1.1	30.23	1	30.60	30.60	0.1	6,357	0.00%
2024/02/29	1	30.05	1	30.50	30.50	0	6,296	0.00%
2024/02/27	2.1	30.10	0	0.00	30.00	2.1	6,155	0.03%
2024/02/26	0.1	30.10	0	0.00	30.10	0.1	6,106	0.00%
2024/02/23	0.2	30.10	0	0.00	30.05	0.2	6,074	0.00%
2024/02/22	0.2	30.15	0	0.00	30.15	0.2	6,115	0.00%
2024/02/20	0.1	30.35	0	0.00	30.20	0.1	6,106	0.00%
2024/02/19	0.7	30.41	0	0.00	30.35	0.7	6,135	0.01%
2024/02/15	0.2	30.58	5	30.50	30.50	-4.8	6,231	-0.08%
2024/02/05	1	31.25	0	0.00	31.15	1	6,154	0.02%
2024/01/31	0	0.00	0.9	31.60	31.60	-0.9	6,084	-0.01%
2024/01/30	0	0.00	0.8	31.60	31.65	-0.8	6,058	-0.01%
2024/01/22	0.1	30.15	0	0.00	30.05	0.1	5,949	0.00%
2024/01/18	0.1	30.10	0	0.00	30.00	0.1	5,974	0.00%
2024/01/16	0.2	30.55	0	0.00	30.60	0.2	5,789	0.00%
2024/01/04	3	30.95	0	0.00	31.00	3	6,000	0.05%
2024/01/02	0	0.00	1	31.15	31.10	-1	6,041	-0.02%
2023/12/27	1	30.95	0.9	31.05	31.00	0.1	6,115	0.00%
2023/12/26	0.5	30.98	0	0.00	30.85	0.5	6,081	0.01%
2023/12/25	1.3	30.95	1	30.90	30.95	0.3	6,192	0.00%
2023/12/22	10.1	31.80	0	0.00	31.45	10.1	6,208	0.16%
2023/12/19	5.2	31.70	0	0.00	31.90	5.2	5,963	0.09%
2023/12/18	0.2	31.65	10	31.30	31.65	-9.9	5,862	-0.17%
2023/12/15	0	0.00	2.2	30.90	30.90	-2.2	5,697	-0.04%
2023/12/13	0	0.00	0.1	30.95	30.80	-0.1	5,565	0.00%
2023/12/12	0.2	31.00	0	0.00	31.00	0.2	5,676	0.00%
2023/12/11	0	0.00	4	31.18	31.20	-4	5,667	-0.07%
2023/12/05	0	30.95	5	30.90	31.10	-5	5,662	-0.09%
2023/11/29	0.3	30.90	0	0.00	30.90	0.3	5,519	0.01%
2023/11/23	0.2	30.70	2	30.78	30.80	-1.8	5,573	-0.03%
2023/11/20	1.1	30.20	0	0.00	30.15	1.1	5,421	0.02%
2023/11/16	3	30.65	5.2	30.67	30.70	-2.2	5,286	-0.04%
2023/11/15	0	0.00	12.4	30.18	30.20	-12.4	5,188	-0.24%
2023/11/13	2	29.35	0	0.00	29.10	2	4,997	0.04%
2023/11/06	0	0.00	1	29.70	29.55	-1	5,004	-0.02%
2023/10/27	0	0.00	1	29.20	29.10	-1	4,886	-0.02%
2023/10/20	0.1	29.00	0	0.00	29.15	0.1	4,873	0.00%
2023/10/19	0.1	29.00	0	0.00	29.35	0.1	4,930	0.00%
2023/10/18	3	29.05	1	29.00	29.25	2	4,978	0.04%
2023/10/17	1.1	28.71	0	0.00	28.65	1.1	4,932	0.02%
2023/10/13	0.1	28.95	0	0.00	28.75	0.1	5,137	0.00%
2023/10/12	0	0.00	0.2	29.05	29.05	-0.2	5,054	0.00%
2023/10/04	1	28.60	0	0.00	28.55	1	4,994	0.02%
2023/10/03	2.5	28.81	0	0.00	28.75	2.5	5,005	0.05%
2023/10/02	1	28.90	0	0.00	28.95	1	4,987	0.02%
2023/09/28	12	28.70	0	0.00	28.65	12	5,142	0.23%
2023/09/27	12.1	28.96	0	0.00	28.90	12.1	5,025	0.24%
2023/09/26	3	29.50	0	0.00	29.40	3	4,946	0.06%
2023/09/25	0	0.00	1	29.75	29.75	-1	4,878	-0.02%
2023/09/21	0.1	29.00	0	0.00	28.80	0.1	4,833	0.00%
2023/09/19	10	29.20	0	0.00	29.20	10	4,708	0.21%
2023/09/18	0.1	29.30	0	0.00	29.20	0.1	4,714	0.00%
2023/09/08	0	0.00	5	28.90	28.90	-5	4,753	-0.11%
2023/09/07	0.1	28.85	0	0.00	28.80	0.1	4,769	0.00%
2023/09/06	0.1	29.00	0	0.00	28.90	0.1	4,720	0.00%
2023/09/01	0.2	29.40	0	0.00	29.40	0.2	4,705	0.00%
2023/08/31	1	28.90	0	0.00	28.60	1	4,675	0.02%
2023/08/29	1	29.00	0	0.00	28.90	1	4,583	0.02%
2023/08/25	1	28.85	0	0.00	28.70	1	4,849	0.02%
2023/08/24	1	28.90	0	0.00	28.80	1	4,836	0.02%
2023/08/23	1.2	29.01	1	29.05	28.95	0.2	4,822	0.00%
2023/08/22	0	0.00	2	29.10	29.15	-2	4,786	-0.04%
2023/08/21	11	29.05	0	0.00	29.05	11	4,820	0.23%
2023/08/18	20	29.54	0	0.00	29.35	20	4,803	0.42%
2023/08/17	0	0.00	20	29.90	29.85	-20	4,771	-0.42%
2023/08/16	1	30.00	0.5	30.20	30.00	0.5	4,852	0.01%
2023/08/10	0	0.00	7	30.80	30.85	-7	4,938	-0.14%
2023/08/09	0	0.00	1	30.90	31.00	-1	4,943	-0.02%
2023/08/07	0	0.00	1	31.10	31.10	-1	4,966	-0.02%
2023/08/04	2	30.88	0	0.00	30.95	2	4,991	0.04%
2023/08/02	12.1	30.76	0	0.00	30.70	12.1	5,022	0.24%
2023/08/01	2	31.33	0.3	31.25	31.40	1.8	4,978	0.04%
2023/07/31	1	31.20	5	31.15	31.25	-4	4,979	-0.08%
2023/07/27	1	31.30	0	0.00	31.25	1	5,013	0.02%
2023/07/26	0	0.00	2	31.25	31.25	-2	5,034	-0.04%
2023/07/24	5	31.00	6.8	30.95	31.00	-1.8	5,205	-0.03%
2023/07/21	3	30.75	0	0.00	30.80	3	5,234	0.06%
2023/07/20	1	30.60	0	0.00	30.85	1	5,274	0.02%
2023/07/19	0.2	30.70	5	30.70	30.60	-4.8	5,304	-0.09%
2023/07/18	6	30.10	17	30.41	30.55	-11	5,260	-0.21%
2023/07/17	12	30.34	0	0.00	30.25	12	5,202	0.23%
2023/07/14	1.1	30.25	0	0.00	30.15	1.1	5,281	0.02%
2023/07/13	2.3	29.92	0	0.00	29.80	2.3	5,279	0.04%
2023/07/12	3	29.92	0	0.00	29.85	3	5,285	0.06%
2023/07/10	4.1	30.89	0	0.00	30.85	4.1	5,269	0.08%
2023/07/07	0	0.00	1	31.05	30.95	-1	5,304	-0.02%
2023/07/06	23.6	31.08	0	0.00	30.80	23.6	5,373	0.44%
2023/07/05	2	31.48	0	0.00	31.40	2	5,212	0.04%
2023/07/04	5.5	31.55	0	0.00	31.45	5.5	5,174	0.11%
2023/07/03	0.1	31.75	0	0.00	31.65	0.1	5,231	0.00%
2023/06/30	11	31.70	0	0.00	31.50	11	5,263	0.21%
2023/06/29	0.3	31.75	0	0.00	31.70	0.3	5,223	0.01%
2023/06/28	0	0.00	2	32.00	32.00	-2	5,236	-0.04%
2023/06/26	0	0.00	1	31.95	31.95	-1	5,327	-0.02%
2023/06/21	1	31.80	0	0.00	31.80	1	5,388	0.02%
2023/06/09	0	0.00	2	32.15	32.15	-2	5,986	-0.03%
2023/06/06	0	0.00	1.1	32.39	32.25	-1.1	6,118	-0.02%
2023/06/05	0	0.00	5	32.40	32.45	-5	6,123	-0.08%
2023/06/01	0	0.00	0.6	32.10	32.20	-0.6	6,125	-0.01%
2023/05/30	0.1	32.25	1	32.10	32.15	-0.9	5,924	-0.02%
2023/05/26	5	32.10	1	32.10	32.10	4	6,052	0.07%
2023/05/25	10	32.05	1.1	32.01	32.00	8.9	6,096	0.15%
2023/05/23	0	0.00	2.3	32.68	32.30	-2.3	6,206	-0.04%
2023/05/22	1	32.55	0	0.00	32.65	1	6,179	0.02%
2023/05/19	3	31.85	30	31.90	32.00	-27	6,096	-0.44%
2023/05/17	0.1	31.70	1	31.60	31.70	-0.9	6,307	-0.01%
2023/05/16	11	31.30	0.1	31.35	31.25	10.9	6,391	0.17%
2023/05/12	0.1	31.70	1	31.55	31.70	-0.9	6,427	-0.01%
2023/05/11	1	31.15	0	0.00	31.15	1	6,461	0.02%
2023/05/09	0	0.00	4.2	31.73	31.60	-4.2	6,528	-0.06%
2023/05/04	0.2	31.90	3	31.88	31.85	-2.8	6,720	-0.04%
2023/05/03	0	0.00	1	31.50	31.50	-1	6,831	-0.01%
2023/04/28	1	31.95	3	31.75	31.75	-2	7,246	-0.03%
2023/04/25	3	31.58	0	0.00	31.50	3	7,094	0.04%
2023/04/24	1	31.85	0	0.00	31.75	1	7,035	0.01%
2023/04/20	2	31.15	0	0.00	31.10	2	6,905	0.03%
2023/04/17	0.3	31.80	0	0.00	31.80	0.3	6,870	0.00%
2023/04/14	3	31.85	0	0.00	32.05	3	6,925	0.04%
2023/04/13	1	31.70	0	0.00	31.90	1	6,964	0.01%
2023/04/12	4	31.70	0	0.00	32.15	4	7,040	0.06%
2023/04/11	1	31.55	0	0.00	31.55	1	7,057	0.01%
2023/04/10	0	0.00	1	31.25	31.25	-1	6,968	-0.01%
2023/04/07	0	0.00	4	31.05	31.05	-4	7,014	-0.06%
2023/04/06	1	30.80	0	0.00	30.80	1	7,041	0.01%
2023/03/31	2	31.38	0	0.00	31.20	2	7,045	0.03%
2023/03/28	0.5	30.85	0	0.00	30.80	0.5	7,399	0.01%
2023/03/27	1	31.15	10	31.15	31.05	-9	7,492	-0.12%
2023/03/24	21.1	30.71	0	0.00	30.70	21.1	7,596	0.28%
2023/03/23	0.1	30.80	0	0.00	30.85	0.1	7,590	0.00%
2023/03/22	0	0.00	1	30.90	30.90	-1	7,621	-0.01%
2023/03/21	1	31.10	0	0.00	30.95	1	7,691	0.01%
2023/03/20	0.3	31.20	2	31.10	31.15	-1.8	7,700	-0.02%
2023/03/17	8.2	31.23	0	0.00	30.90	8.2	7,780	0.11%
2023/03/16	5.3	31.95	10	31.85	32.00	-4.7	7,659	-0.06%
2023/03/15	3.3	32.20	0.5	31.85	32.10	2.8	7,697	0.04%
2023/03/14	1	32.60	10	32.50	32.40	-9	7,617	-0.12%
2023/03/13	1	32.75	0	0.00	32.95	1	7,616	0.01%
2023/03/10	3	33.25	0	0.00	33.20	3	7,638	0.04%
2023/03/09	6.3	33.78	0	0.00	33.50	6.3	7,771	0.08%
2023/03/08	6	34.01	0	0.00	34.05	6	7,851	0.08%
2023/03/06	1.3	33.99	1	34.20	34.00	0.3	7,994	0.00%
2023/03/03	1	33.80	0	0.00	33.95	1	8,029	0.01%
2023/03/01	0	0.00	0.3	33.45	33.45	-0.3	8,241	0.00%
2023/02/24	0.3	33.45	0	0.00	33.60	0.3	8,245	0.00%
2023/02/22	0.2	33.65	1	33.35	33.55	-0.8	8,407	-0.01%
2023/02/21	1	33.65	8	33.40	33.60	-7	8,485	-0.08%
2023/02/20	1.6	33.95	0	0.00	34.00	1.6	8,682	0.02%
2023/02/17	1	34.20	0	0.00	34.30	1	9,622	0.01%
2023/02/15	2	34.35	1.9	34.10	34.15	0.1	10,058	0.00%
2023/02/14	10	34.38	1	34.40	34.45	9	9,966	0.09%
2023/02/13	1	33.40	0	0.00	33.60	1	9,877	0.01%
2023/02/09	0	33.65	2	33.65	33.45	-2	9,850	-0.02%
2023/02/07	8.9	33.34	1	33.35	33.30	7.9	9,814	0.08%
2023/02/06	0	0.00	5	33.60	33.60	-5	9,740	-0.05%
2023/02/02	0.3	33.65	5.1	33.55	33.60	-4.8	9,742	-0.05%
2023/02/01	1	33.85	6.6	33.83	33.85	-5.6	9,620	-0.06%
2023/01/31	2	34.65	3	34.70	34.30	-1	9,490	-0.01%
2023/01/30	12.6	34.25	7	34.46	34.25	5.6	9,289	0.06%
2023/01/17	8	34.20	21	34.11	34.30	-13	9,088	-0.14%
2023/01/13	1	34.40	3	34.28	34.15	-2	9,061	-0.02%
2023/01/12	2	33.78	1	33.90	33.95	1	9,281	0.01%
2023/01/11	5	33.87	0	0.00	33.85	5	9,243	0.05%
2023/01/10	6	34.20	1	34.10	34.25	5	9,240	0.05%
2023/01/05	0	0.00	0.5	33.65	33.50	-0.5	9,193	0.00%
2023/01/04	6	33.85	2.5	33.99	33.95	3.5	9,191	0.04%
2022/12/30	7	34.31	0.3	34.20	34.20	6.8	9,130	0.07%
2022/12/29	0	0.00	0.4	33.30	33.90	-0.4	9,007	0.00%
2022/12/28	4	33.80	1.6	33.87	33.80	2.4	8,966	0.03%
2022/12/27	4	33.96	3	33.92	33.90	1	8,975	0.01%
2022/12/26	1	33.60	1	33.70	33.70	0	8,991	0.00%
2022/12/23	1	33.95	22	34.08	34.05	-21	9,116	-0.23%
2022/12/22	17	34.04	39.3	34.02	33.90	-22.3	9,247	-0.24%
2022/12/21	0	0.00	17	33.47	33.40	-17	9,109	-0.19%
2022/12/19	0	0.00	13	33.12	33.30	-13	8,954	-0.15%
2022/12/16	8	32.69	7	32.77	32.75	1	8,856	0.01%
2022/12/15	6.5	33.05	2	33.10	33.30	4.5	8,812	0.05%
2022/12/14	8	32.88	6	32.94	33.00	2	8,796	0.02%
2022/12/13	1.4	32.44	10	32.46	32.40	-8.6	8,773	-0.10%
2022/12/12	1.2	32.75	2	32.93	32.90	-0.8	8,656	-0.01%
2022/12/09	5	33.14	1	32.95	33.05	4	8,702	0.05%
2022/12/08	37	33.39	47.3	33.20	33.40	-10.3	8,639	-0.12%
2022/12/07	5	32.60	6	32.44	32.40	-1	8,457	-0.01%
2022/12/06	0	0.00	4	32.58	32.30	-4	8,525	-0.05%
2022/12/05	5	32.60	1	32.65	32.55	4	8,548	0.05%
2022/12/02	1	32.65	0	0.00	32.55	1	8,611	0.01%
2022/12/01	0	0.00	26	32.61	32.60	-26	8,585	-0.30%
2022/11/30	0.1	32.30	30	32.34	32.25	-29.9	8,446	-0.35%
2022/11/29	5	31.55	1	32.10	32.30	4	8,323	0.05%
2022/11/28	3	31.62	4	31.43	31.80	-1	8,270	-0.01%
2022/11/25	0.1	31.65	15	31.90	31.70	-15	8,255	-0.18%
2022/11/24	11.7	31.91	2	31.70	31.60	9.7	8,281	0.12%
2022/11/23	1.5	32.35	5	32.50	32.45	-3.5	8,145	-0.04%
2022/11/22	11.2	32.09	0	0.00	32.35	11.2	8,128	0.14%
2022/11/21	8	32.01	5.4	32.10	32.20	2.6	8,075	0.03%
2022/11/18	12	32.27	3	32.50	32.35	9	8,015	0.11%
2022/11/17	2	32.20	5	32.33	32.35	-3	7,835	-0.04%
2022/11/16	13.3	32.18	15.6	32.13	32.20	-2.3	7,714	-0.03%
2022/11/15	22	31.86	18	32.35	32.85	4	7,443	0.05%
2022/11/14	12.1	30.62	19	30.63	31.75	-6.9	6,511	-0.11%
2022/11/11	0	0.00	6	29.03	28.90	-6	6,012	-0.10%
2022/11/10	10	28.54	5	28.40	28.35	5	5,982	0.08%
2022/11/09	14	28.67	7	28.66	28.70	7	6,081	0.12%
2022/11/08	3	28.45	0	0.00	28.35	3	6,224	0.05%
2022/11/07	0	0.00	6	28.32	28.45	-6	6,299	-0.10%
2022/11/03	0.4	27.85	0	0.00	27.75	0.4	6,373	0.01%
2022/11/02	1	28.15	6	28.23	28.20	-5	6,352	-0.08%
2022/11/01	0	0.00	6	27.96	28.05	-6	6,367	-0.09%
2022/10/31	1.1	27.55	0	0.00	27.25	1.1	6,337	0.02%
2022/10/26	3	27.48	0	0.00	27.45	3	6,426	0.05%
2022/10/25	2.1	27.55	0	0.00	27.50	2.1	6,446	0.03%
2022/10/24	0	27.95	1	28.10	27.90	-1	6,559	-0.01%
2022/10/21	13.8	27.51	1	27.65	27.60	12.8	6,571	0.19%
2022/10/20	0	27.35	7	28.31	28.10	-7	6,577	-0.11%
2022/10/17	1	27.20	0	0.00	27.70	1	6,913	0.01%
2022/10/14	1	27.60	0	0.00	27.65	1	7,764	0.01%
2022/10/13	2	27.30	0	0.00	27.20	2	8,007	0.02%
2022/10/12	0	27.85	0	0.00	27.85	0	8,092	0.00%
2022/10/11	2.3	27.31	5	27.32	27.20	-2.7	8,176	-0.03%
2022/10/07	10	27.80	0	0.00	27.75	10	8,142	0.12%
2022/10/05	2	28.20	0	0.00	28.10	2	8,150	0.02%
2022/10/04	4	27.91	0	0.00	28.15	4	8,150	0.05%
2022/10/03	6.3	27.72	5	27.66	27.75	1.3	8,291	0.02%
2022/09/30	8.9	28.63	4	28.53	28.50	4.9	8,389	0.06%
2022/09/29	4	28.83	5	29.26	29.60	-1	8,415	-0.01%
2022/09/28	0.2	28.20	0	0.00	28.05	0.2	8,293	0.00%
2022/09/27	0.1	28.75	4	28.60	28.75	-3.9	8,307	-0.05%
2022/09/26	0.4	28.51	2	28.45	28.30	-1.6	8,345	-0.02%
2022/09/23	0.2	29.05	0	0.00	29.05	0.2	8,419	0.00%
2022/09/22	3.2	29.30	5	29.30	29.10	-1.8	8,454	-0.02%
2022/09/20	0	0.00	1	29.85	30.50	-1	8,373	-0.01%
2022/09/19	2.3	29.77	0	0.00	29.65	2.3	8,327	0.03%
2022/09/16	7	30.03	2	29.93	30.10	5	8,368	0.06%
2022/09/15	3	30.12	1.1	30.35	30.20	1.9	8,302	0.02%
2022/09/14	7	30.07	1	30.25	30.20	6	8,269	0.07%
2022/09/13	9.2	30.29	4	30.40	30.35	5.2	8,232	0.06%
2022/09/12	12	29.50	0	0.00	29.85	12	8,082	0.15%
2022/09/08	0	0.00	2	28.55	29.10	-2	8,127	-0.02%
2022/09/07	0	0.00	7	27.80	27.75	-7	8,038	-0.09%
2022/09/06	4	28.11	1	28.10	28.20	3	8,023	0.04%
2022/09/05	0	0.00	1	28.50	28.40	-1	7,998	-0.01%
2022/09/02	14	28.76	1	28.65	28.55	13	8,033	0.16%
2022/08/31	1	28.80	1	28.85	29.00	0	7,968	0.00%
2022/08/30	1	28.60	0	0.00	28.80	1	8,062	0.01%
2022/08/29	3	28.55	0	0.00	28.55	3	8,047	0.04%
2022/08/23	0	0.00	1	28.90	28.95	-1	8,513	-0.01%
2022/08/22	5	28.85	6	28.85	28.90	-1	8,550	-0.01%
2022/08/18	0	0.00	1	29.20	29.20	-1	8,529	-0.01%
2022/08/17	2.1	28.91	3	29.00	29.10	-0.9	8,494	-0.01%
2022/08/16	1	28.70	8	28.81	28.75	-7	8,460	-0.08%
2022/08/15	5.2	29.01	6	29.12	29.10	-0.8	8,378	-0.01%
2022/08/12	0	0.00	50	28.40	28.40	-50	8,207	-0.61%
2022/08/11	3	28.35	4	28.05	28.30	-1	8,195	-0.01%
2022/08/10	0	0.00	2	27.70	27.60	-2	8,134	-0.02%
2022/08/09	0	0.00	0.3	27.50	27.50	-0.3	8,160	0.00%
2022/08/08	1	27.15	1	27.20	27.30	0	8,264	0.00%
2022/08/05	1	26.90	2	26.75	26.95	-1	8,380	-0.01%
2022/08/04	7.1	26.29	0	0.00	26.30	7.1	8,421	0.08%
2022/08/02	0.2	27.10	1	26.95	26.85	-0.8	8,437	-0.01%
2022/08/01	1.3	27.06	0	0.00	27.05	1.3	8,445	0.02%
2022/07/29	8	26.95	4	26.75	26.80	4	8,488	0.05%
2022/07/28	0.1	27.55	0	0.00	27.35	0.1	8,409	0.00%
2022/07/27	3	27.50	0	0.00	27.55	3	8,366	0.04%
2022/07/26	1	27.90	0	0.00	27.85	1	8,303	0.01%
2022/07/25	0	0.00	4	27.60	27.60	-4	8,244	-0.05%
2022/07/22	1	27.45	6	27.21	27.50	-5	8,195	-0.06%
2022/07/21	27	26.15	22	25.89	26.55	5	7,790	0.06%
2022/07/19	7	27.59	1	27.80	27.95	6	7,110	0.08%
2022/07/18	2	27.40	1	27.70	27.55	1	7,166	0.01%
2022/07/15	1	27.25	0	0.00	27.20	1	7,370	0.01%
2022/07/14	0	0.00	2	27.53	27.55	-2	7,456	-0.03%
2022/07/13	0	0.00	2	27.55	27.50	-2	7,467	-0.03%
2022/07/12	8	27.22	0.3	27.30	27.15	7.7	7,434	0.10%
2022/07/11	56	27.61	1	27.90	27.55	55	7,355	0.75%
2022/07/08	22	28.66	0	0.00	28.70	22	7,164	0.31%
2022/07/05	1	28.75	0	0.00	28.95	1	6,795	0.01%
2022/07/04	2	28.65	1.5	28.77	28.65	0.5	6,706	0.01%
2022/07/01	6	28.97	0	29.45	28.70	6	6,695	0.09%
2022/06/30	1	29.85	0	0.00	29.50	1	6,610	0.02%
2022/06/27	2	31.10	5	31.20	31.20	-3	6,554	-0.05%
2022/06/23	5	30.90	0	0.00	30.50	5	6,504	0.08%
2022/06/22	0	0.00	8	30.64	30.70	-8	6,498	-0.12%
2022/06/21	3	30.50	0	0.00	30.65	3	6,500	0.05%
2022/06/20	1	30.15	3	30.15	30.15	-2	6,511	-0.03%
2022/06/16	0	0.00	6	30.75	30.50	-6	6,450	-0.09%
2022/06/15	3	30.85	0	0.00	30.75	3	6,505	0.05%
2022/06/14	8	30.80	0	0.00	30.70	8	6,609	0.12%
2022/06/13	1	30.65	0	0.00	30.55	1	6,675	0.01%
2022/06/10	5	31.30	0	0.00	31.25	5	6,702	0.07%
2022/06/09	2	31.68	50	31.80	31.75	-48	6,711	-0.72%
2022/06/08	1	31.95	1	31.80	31.90	0	6,718	0.00%
2022/06/07	0	0.00	2	31.25	31.45	-2	6,607	-0.03%
2022/06/06	0	0.00	0.5	31.30	31.40	-0.5	6,581	-0.01%
2022/06/02	0	0.00	2	31.15	31.10	-2	6,702	-0.03%
2022/06/01	1	31.45	0	0.00	31.25	1	6,852	0.01%
2022/05/31	0	0.00	3	30.80	31.30	-3	6,787	-0.04%
2022/05/30	0	0.00	2.2	30.18	30.35	-2.2	6,424	-0.03%
2022/05/27	0	0.00	2	29.65	29.75	-2	6,405	-0.03%
2022/05/26	0	0.00	2	29.20	29.25	-2	6,414	-0.03%
2022/05/25	0	0.00	2	29.10	29.30	-2	6,557	-0.03%
2022/05/24	1	29.20	1	29.00	29.00	0	6,666	0.00%
2022/05/23	1	29.35	1	29.30	29.30	0	6,652	0.00%
2022/05/19	3.1	29.10	18	29.20	29.10	-14.9	6,695	-0.22%
2022/05/18	0	0.00	3	29.92	29.90	-3	6,687	-0.04%
2022/05/17	0	0.00	2	29.90	29.65	-2	6,827	-0.03%
2022/05/16	5	29.80	1	29.55	29.60	4	6,825	0.06%
2022/05/13	1	28.85	0	0.00	29.00	1	6,772	0.01%
2022/05/12	8	29.09	1	29.40	29.00	7	6,675	0.10%
2022/05/11	4	29.54	1	29.65	29.50	3	6,638	0.05%
2022/05/10	3.1	29.78	0	0.00	30.05	3.1	6,568	0.05%
2022/05/06	2	30.85	2	31.00	30.85	0	6,517	0.00%
2022/05/05	0	0.00	1	31.50	31.55	-1	6,481	-0.02%
2022/05/03	0	0.00	2	31.13	31.15	-2	6,489	-0.03%
2022/04/29	0	0.00	1	31.00	30.95	-1	6,510	-0.02%
2022/04/28	4	30.88	1	31.10	31.05	3	6,547	0.05%
2022/04/27	5	31.26	1.2	31.55	31.05	3.8	6,549	0.06%
2022/04/26	10	32.04	4	31.91	31.90	6	6,488	0.09%
2022/04/25	9	31.24	0	0.00	31.30	9	6,284	0.14%
2022/04/22	5	32.30	5	32.48	32.60	0	6,055	0.00%
2022/04/21	4	32.40	5.3	32.31	32.40	-1.3	5,908	-0.02%
2022/04/20	0	0.00	2	31.58	31.65	-2	5,624	-0.04%
2022/04/18	1.6	30.73	0	0.00	30.65	1.6	5,544	0.03%
2022/04/13	0	0.00	1	31.25	31.15	-1	5,670	-0.02%
2022/04/12	1	30.75	10	30.90	30.75	-9	5,697	-0.16%
2022/04/11	0	0.00	1	31.10	31.10	-1	5,680	-0.02%
2022/04/08	2	31.15	0	0.00	31.40	2	5,690	0.04%
2022/04/07	3	31.47	0	0.00	31.05	3	5,707	0.05%
2022/04/01	3	31.20	1	31.55	31.65	2	5,596	0.04%
2022/03/31	6	31.80	2	31.80	31.55	4	5,583	0.07%
2022/03/29	0	0.00	3	31.25	31.30	-3	5,470	-0.05%
2022/03/28	2	30.73	1	30.95	31.00	1	5,471	0.02%
2022/03/25	2	31.15	0	0.00	31.35	2	5,418	0.04%
2022/03/24	7	31.44	0	0.00	31.45	7	5,436	0.13%
2022/03/23	0	0.00	1	31.45	31.55	-1	5,467	-0.02%
2022/03/22	1	31.55	1	31.45	31.50	0	5,453	0.00%
2022/03/21	3	31.48	0.5	31.45	31.35	2.5	5,454	0.05%
2022/03/18	2	31.15	0	0.00	30.95	2	5,400	0.04%
2022/03/17	0	0.00	2	31.23	31.20	-2	5,442	-0.04%
2022/03/16	6	29.90	1	29.95	30.25	5	5,364	0.09%
2022/03/15	1	29.95	0	0.00	29.95	1	5,320	0.02%
2022/03/11	1	30.45	0	0.00	30.20	1	5,365	0.02%
2022/03/10	0	0.00	8	30.67	30.70	-8	5,337	-0.15%
2022/03/09	3	30.00	1	30.10	30.05	2	5,312	0.04%
2022/03/08	58	29.90	11	30.20	29.85	47	5,272	0.89%
2022/03/07	10.7	30.87	0	0.00	30.70	10.7	5,152	0.21%
2022/03/04	1	32.05	0	0.00	32.00	1	5,176	0.02%
2022/03/02	1	32.25	0	0.00	32.20	1	5,254	0.02%
2022/03/01	0	0.00	5	32.15	32.60	-5	5,214	-0.10%
2022/02/25	10.3	32.00	1	31.95	32.10	9.3	5,165	0.18%
2022/02/24	8	32.30	0	0.00	32.10	8	5,081	0.16%
2022/02/22	0	0.00	2	32.88	32.90	-2	5,014	-0.04%
2022/02/21	4	33.23	0	0.00	33.30	4	5,007	0.08%
2022/02/18	2	33.10	2	33.15	33.10	0	4,989	0.00%
2022/02/17	3	33.32	6	33.28	33.35	-3	4,966	-0.06%
2022/02/16	2	32.55	2	32.60	32.60	0	4,832	0.00%
2022/02/14	0	0.00	3	32.37	32.15	-3	4,748	-0.06%
2022/02/11	0	0.00	1	32.90	32.75	-1	4,742	-0.02%
2022/02/09	0	0.00	2	32.90	32.90	-2	4,780	-0.04%
2022/02/07	15	32.38	0	0.00	32.45	15	4,811	0.31%
2022/01/21	3	32.72	0	0.00	32.80	3	4,839	0.06%
2022/01/20	0	0.00	1	33.10	33.20	-1	4,784	-0.02%
2022/01/19	0	0.00	13	32.60	32.55	-13	4,851	-0.27%
2022/01/18	4	32.75	0	0.00	32.75	4	4,985	0.08%
2022/01/17	0	0.00	2	32.55	32.65	-2	4,966	-0.04%
2022/01/14	1	32.60	0	0.00	32.65	1	5,019	0.02%
2022/01/11	5	32.25	1	32.30	32.20	4	5,137	0.08%
2022/01/10	2	32.25	0	0.00	32.35	2	5,102	0.04%
2022/01/06	1	32.85	0	0.00	32.85	1	5,035	0.02%
2022/01/05	0	0.00	20	33.00	32.85	-20	5,068	-0.39%
2022/01/03	1	32.95	0	0.00	32.80	1	5,158	0.02%
2021/12/30	3	33.17	0	0.00	33.15	3	5,185	0.06%
2021/12/29	2	33.28	7	33.28	33.25	-5	5,219	-0.10%
2021/12/28	1	33.30	3	33.38	33.45	-2	5,244	-0.04%
2021/12/27	2	33.15	1	33.10	33.15	1	5,277	0.02%
2021/12/22	6	32.68	5	32.70	32.60	1	5,552	0.02%
2021/12/21	1	32.40	0	0.00	32.60	1	5,582	0.02%
2021/12/20	2	32.40	0	0.00	32.35	2	5,614	0.04%
2021/12/17	1.5	32.67	0	0.00	32.50	1.5	5,665	0.03%
2021/12/15	2.4	32.83	0	0.00	32.70	2.4	5,722	0.04%
2021/12/14	7	32.91	0	0.00	32.90	7	5,820	0.12%
2021/12/13	2	33.05	0	0.00	33.00	2	5,812	0.03%
2021/12/09	1	33.80	0	0.00	34.00	1	5,751	0.02%
2021/12/08	0	0.00	0.3	33.70	33.95	-0.3	5,866	-0.01%
2021/12/07	0.4	33.15	2	33.15	33.30	-1.6	5,791	-0.03%
2021/12/03	1	32.40	0	0.00	32.70	1	5,831	0.02%
2021/12/01	0.3	32.60	0	0.00	32.50	0.3	5,831	0.01%
2021/11/30	6	32.18	0	0.00	32.05	6	5,852	0.10%
2021/11/29	0.3	33.00	0	0.00	32.75	0.3	5,690	0.01%
2021/11/26	0.3	33.70	0	0.00	33.25	0.3	5,718	0.01%
2021/11/24	10	33.90	0	0.00	34.00	10	5,811	0.17%
2021/11/23	34	33.91	0	0.00	33.80	34	5,893	0.58%
2021/11/22	0.1	34.30	5	34.35	34.35	-4.9	5,990	-0.08%
2021/11/19	0	0.00	1	35.00	34.70	-1	6,017	-0.02%
2021/11/17	2	34.58	0	0.00	34.65	2	6,003	0.03%
2021/11/16	0	0.00	1	34.90	34.85	-1	6,028	-0.02%
2021/11/15	1	35.00	0	0.00	34.75	1	6,128	0.02%
2021/11/10	0	0.00	1.3	34.89	34.75	-1.3	6,296	-0.02%
2021/11/09	0	0.00	0.2	34.70	34.90	-0.2	6,339	0.00%
2021/11/05	1	33.65	0	0.00	33.75	1	6,333	0.02%
2021/11/03	1.6	33.96	1	34.05	33.95	0.6	6,353	0.01%
2021/11/02	1	33.55	2	33.93	33.85	-1	6,346	-0.02%
2021/10/29	1	34.15	0	0.00	34.10	1	6,284	0.02%
2021/10/28	0	0.00	0.5	34.80	34.60	-0.5	6,258	-0.01%
2021/10/27	4	34.98	13	35.09	35.10	-9	6,254	-0.14%
2021/10/26	3	34.67	36	34.90	35.00	-33	6,157	-0.54%
2021/10/25	1	33.70	0	0.00	33.65	1	6,004	0.02%
2021/10/22	3	33.75	0	0.00	33.70	3	6,100	0.05%
2021/10/21	0	0.00	1.4	33.92	34.00	-1.4	6,060	-0.02%
2021/10/18	0.3	33.25	0	0.00	33.20	0.3	6,043	0.00%
2021/10/15	0	0.00	4	33.10	33.20	-4	6,101	-0.07%
2021/10/14	0	0.00	1	32.65	32.60	-1	6,138	-0.02%
2021/10/13	2	32.30	3	32.72	32.35	-1	6,277	-0.02%
2021/10/12	14.4	32.23	2	32.28	32.40	12.4	6,313	0.20%
2021/10/08	1	32.90	6	33.05	32.90	-5	6,333	-0.08%
2021/10/07	10	33.25	0	0.00	33.25	10	6,393	0.16%
2021/10/05	1	33.05	1	32.75	32.90	0	6,602	0.00%
2021/10/04	1	33.20	2.5	33.38	33.15	-1.5	6,750	-0.02%
2021/10/01	32	32.90	1	32.90	33.05	31	6,872	0.45%
2021/09/30	4	33.83	1	33.95	33.75	3	6,902	0.04%
2021/09/29	0	0.00	1	33.15	33.45	-1	6,945	-0.01%
2021/09/24	3	34.12	0	34.00	33.70	3	7,367	0.04%
2021/09/22	1	33.10	3	33.18	33.00	-2	7,854	-0.03%
2021/09/16	0.1	33.65	0	0.00	33.75	0.1	8,017	0.00%
2021/09/15	0	0.00	10	33.80	33.70	-10	8,062	-0.12%
2021/09/13	3	34.17	25	33.95	34.05	-22	8,094	-0.27%
2021/09/10	2	32.40	3	32.72	32.80	-1	8,056	-0.01%
2021/09/07	2	32.35	0	0.00	32.35	2	8,257	0.02%
2021/09/01	1	32.95	0	0.00	32.95	1	8,526	0.01%
2021/08/31	1	32.35	2	32.30	32.95	-1	8,590	-0.01%
2021/08/30	2	32.50	1	32.45	32.60	1	8,772	0.01%
2021/08/26	2	32.18	0	0.00	31.95	2	9,168	0.02%
2021/08/25	0	0.00	3	32.55	32.75	-3	9,145	-0.03%
2021/08/24	1	32.35	0	0.00	32.70	1	9,257	0.01%
2021/08/23	8	32.74	6	32.55	32.50	2	9,611	0.02%
2021/08/20	3	32.67	0	0.00	32.50	3	9,818	0.03%
2021/08/19	3	33.17	2	32.78	32.50	1	10,201	0.01%
2021/08/18	1	33.10	0	33.48	33.30	1	10,372	0.01%
2021/08/17	3.1	33.20	1	33.05	32.70	2.1	10,588	0.02%
2021/08/16	2.1	33.50	4	33.50	33.60	-2	10,836	-0.02%
2021/08/13	3	33.83	0	0.00	33.80	3	10,948	0.03%
2021/08/12	1	34.30	1	34.15	34.60	0	11,138	0.00%
2021/08/11	1	34.35	1	34.45	34.65	0	11,415	0.00%
2021/08/10	1	34.70	1	34.50	34.60	0	11,612	0.00%
2021/08/04	0	0.00	0.3	35.25	35.45	-0.3	12,405	0.00%
2021/08/03	1	35.05	0	0.00	35.20	1	12,515	0.01%
2021/08/02	1	35.10	1	35.15	35.50	0	12,561	0.00%
2021/07/30	1	35.35	0	0.00	35.30	1	12,576	0.01%
2021/07/29	0	35.80	0	0.00	35.85	0	12,596	0.00%
2021/07/28	2	35.05	0	0.00	35.25	2	12,667	0.02%
2021/07/27	0	0.00	11	35.75	35.80	-11	12,822	-0.09%
2021/07/26	5	35.60	0	0.00	35.65	5	13,103	0.04%
2021/07/22	0	0.00	1	36.35	35.80	-1	13,710	-0.01%
2021/07/21	2	35.83	40	35.74	35.90	-38	13,726	-0.28%
2021/07/20	2	36.45	2	36.63	36.35	0	13,723	0.00%
2021/07/19	3	36.97	0	0.00	37.05	3	13,748	0.02%
2021/07/16	0	37.55	0	0.00	37.70	0	13,846	0.00%
2021/07/15	3	37.27	1	37.85	37.50	2	13,853	0.01%
2021/07/14	3	37.50	1	37.60	37.15	2	13,869	0.01%
2021/07/13	0	0.00	10	38.15	38.15	-10	13,985	-0.07%
2021/07/12	5	38.55	5	38.45	38.60	0	14,026	0.00%
2021/07/08	5	38.00	0	0.00	38.15	5	14,000	0.04%
2021/07/07	0	0.00	9	37.82	37.90	-9	14,048	-0.06%
2021/07/05	0	0.00	0.2	38.20	38.05	-0.2	14,059	0.00%
2021/07/01	0	0.00	7	39.55	38.55	-7	13,949	-0.05%
2021/06/30	10	38.96	14	39.05	39.30	-4	13,720	-0.03%
2021/06/29	0	0.00	3	37.53	37.65	-3	13,289	-0.02%
2021/06/28	10	38.43	8	38.28	38.15	2	13,265	0.02%
2021/06/25	12	37.60	2	37.88	37.55	10	13,125	0.08%
2021/06/24	1	37.05	2	37.00	36.85	-1	13,099	-0.01%
2021/06/23	3	36.72	1	36.65	36.70	2	13,266	0.02%
2021/06/22	1.1	36.44	3	36.40	36.40	-1.9	13,272	-0.01%
2021/06/21	3	35.65	2	35.80	35.90	1	13,422	0.01%
2021/06/18	2	36.35	0	0.00	36.25	2	13,354	0.01%
2021/06/16	1	36.25	0	0.00	36.50	1	13,502	0.01%
2021/06/15	3	36.42	0	0.00	36.40	3	13,571	0.02%
2021/06/11	2	36.93	1	36.75	36.90	1	13,716	0.01%
2021/06/10	0	0.00	2	37.30	37.35	-2	13,723	-0.01%
2021/06/08	0	0.00	0.5	38.70	38.35	-0.5	13,778	0.00%
2021/06/07	0.2	38.20	1	38.15	39.00	-0.8	14,019	-0.01%
2021/06/04	16	38.94	11	38.70	38.05	5	13,859	0.04%
2021/06/03	1	38.15	2	38.30	38.50	-1	13,728	-0.01%
2021/06/01	1.3	37.77	9	37.41	37.80	-7.8	13,625	-0.06%
2021/05/31	6	37.43	4	37.95	37.65	2	13,578	0.01%
2021/05/28	2	37.90	3.3	38.42	38.25	-1.3	13,299	-0.01%
2021/05/27	7	37.98	2.7	38.25	38.35	4.3	13,175	0.03%
2021/05/26	2.3	37.56	38	37.43	37.80	-35.8	12,960	-0.28%
2021/05/25	1	36.80	5	37.21	37.00	-4	12,783	-0.03%
2021/05/24	0.3	36.75	3	36.88	36.80	-2.8	12,634	-0.02%
2021/05/21	14	36.04	11	35.70	36.10	3	12,440	0.02%
2021/05/20	0.2	35.40	12	35.87	35.70	-11.8	12,310	-0.10%
2021/05/19	13	35.42	22	35.11	35.35	-9	12,171	-0.07%
2021/05/18	11	33.62	10	33.62	34.25	1	11,971	0.01%
2021/05/17	4	31.49	5	31.75	31.65	-1	11,800	-0.01%
2021/05/14	0	0.00	3	31.53	31.50	-3	11,559	-0.03%
2021/05/13	1	30.85	0	0.00	30.70	1	11,453	0.01%
2021/05/12	9	31.64	4	31.06	30.85	5	11,283	0.04%
2021/05/11	9	33.97	2	33.75	33.65	7	11,051	0.06%
2021/05/10	54	34.51	1	34.85	35.00	53	10,948	0.48%
2021/05/06	1	33.55	7	33.49	33.55	-6	11,031	-0.05%
2021/05/04	7.4	33.16	9	33.22	33.05	-1.6	11,013	-0.01%
2021/05/03	0	0.00	5	34.86	34.90	-5	10,788	-0.05%
2021/04/29	1	36.15	2	35.70	35.60	-1	10,561	-0.01%
2021/04/28	0	0.00	23	37.07	37.50	-23	10,340	-0.22%
2021/04/23	2	34.78	3	35.08	35.00	-1	10,138	-0.01%
2021/04/22	13	35.00	2	35.50	35.00	11	10,142	0.11%
2021/04/20	3	36.38	3	36.27	36.50	0	10,093	0.00%
2021/04/19	1	36.00	26	36.20	36.15	-25	10,331	-0.24%
2021/04/16	1	35.30	2	35.05	35.40	-1	10,404	-0.01%
2021/04/15	2	34.70	2	34.65	34.50	0	10,405	0.00%
2021/04/14	0	0.00	5	34.85	34.10	-5	10,344	-0.05%
2021/04/13	1	34.90	0	0.00	34.25	1	10,358	0.01%
2021/04/12	1	34.40	5	34.20	34.35	-4	10,205	-0.04%
2021/04/09	4	33.55	7	33.84	34.15	-3	10,219	-0.03%
2021/04/08	2	33.43	1	33.45	33.50	1	10,166	0.01%
2021/04/07	0	0.00	1	33.35	33.55	-1	10,223	-0.01%
2021/04/06	7	33.64	5	33.25	33.40	2	10,212	0.02%
2021/04/01	0	0.00	1	33.05	33.15	-1	10,136	-0.01%
2021/03/31	1	33.20	1	33.00	33.00	0	10,091	0.00%
2021/03/30	1.5	32.87	3	32.88	33.10	-1.5	9,992	-0.02%
2021/03/29	1	33.05	0	0.00	33.10	1	10,029	0.01%
2021/03/26	0	0.00	7	32.96	32.95	-7	10,034	-0.07%
2021/03/25	0	0.00	7	32.36	32.30	-7	9,869	-0.07%
2021/03/24	0	0.00	23	32.17	31.85	-23	9,895	-0.23%
2021/03/22	2	32.53	0	0.00	32.30	2	10,024	0.02%
2021/03/19	3	32.30	12	32.69	32.50	-9	10,043	-0.09%
2021/03/18	10	33.27	2	33.10	33.10	8	9,850	0.08%
2021/03/17	3	33.10	3	32.70	32.95	0	9,958	0.00%
2021/03/16	1	32.25	3	32.25	32.75	-2	10,270	-0.02%
2021/03/15	0	0.00	6	32.25	32.30	-6	10,274	-0.06%
2021/03/12	0	0.00	4	32.15	32.15	-4	10,378	-0.04%
2021/03/11	1.5	31.98	11	32.06	32.25	-9.5	10,357	-0.09%
2021/03/10	1	31.20	5	30.95	31.00	-4	10,132	-0.04%
2021/03/09	2	30.75	9.9	30.79	31.10	-7.9	10,283	-0.08%
2021/03/08	1	30.70	1	30.65	30.50	0	10,323	0.00%
2021/03/04	0.1	30.40	0	0.00	30.40	0.1	10,968	0.00%
2021/02/26	2	30.20	0	0.00	30.20	2	11,149	0.02%
2021/02/25	3	30.55	0	0.00	30.70	3	11,298	0.03%
2021/02/24	3	30.75	1	30.30	30.35	2	11,589	0.02%
2021/02/23	7	30.11	8	30.20	30.30	-1	11,911	-0.01%
2021/02/19	3.4	29.25	0	0.00	29.50	3.4	12,681	0.03%
2021/02/18	0	0.00	2	29.63	29.55	-2	13,063	-0.02%
2021/02/17	0	0.00	1	29.20	29.05	-1	13,357	-0.01%
2021/02/05	0	0.00	2	28.65	28.80	-2	13,536	-0.01%
2021/02/02	0	0.00	5	29.03	29.30	-5	15,489	-0.03%
2021/02/01	0	0.00	8	28.36	28.70	-8	15,472	-0.05%
2021/01/29	2	28.45	0	0.00	28.00	2	15,437	0.01%
2021/01/27	4	29.01	0	0.00	28.75	4	15,262	0.03%
2021/01/26	10	28.70	15	28.73	28.90	-5	15,242	-0.03%
2021/01/22	3	28.42	1	28.35	28.50	2	15,340	0.01%
2021/01/20	4	28.43	5	28.31	28.25	-1	15,336	-0.01%
2021/01/19	3	29.15	2	29.10	29.10	1	15,105	0.01%
2021/01/18	1	28.65	2	28.73	29.20	-1	15,069	-0.01%
2021/01/15	3	29.32	3	29.30	29.30	0	15,015	0.00%
2021/01/14	4	29.14	14	29.06	29.05	-10	15,025	-0.07%
2021/01/13	3.6	29.36	1	29.50	29.50	2.6	14,944	0.02%
2021/01/12	14	29.13	19	29.38	29.05	-5	14,870	-0.03%
2021/01/11	23	30.18	12	30.27	30.20	11	14,524	0.08%
2021/01/08	11	30.40	35	30.55	31.00	-24	14,350	-0.17%
2021/01/07	0	0.00	114	30.46	30.85	-114	14,180	-0.80%	大賣/鉅額交易
2021/01/06	9	30.74	2	30.83	30.75	7	14,119	0.05%
2021/01/05	37	31.27	11	31.38	31.30	26	13,963	0.19%
2021/01/04	6	31.09	17	31.31	31.45	-11	14,069	-0.08%
2020/12/31	2	31.50	4	31.41	31.40	-2	14,003	-0.01%
2020/12/30	1	31.05	0	0.00	31.40	1	13,899	0.01%
2020/12/29	1	31.00	0	0.00	31.05	1	13,864	0.01%
2020/12/28	0	0.00	2	30.75	30.90	-2	13,862	-0.01%
2020/12/25	2.3	30.66	0	0.00	30.75	2.3	13,877	0.02%
2020/12/24	1	30.70	0	0.00	30.55	1	13,863	0.01%
2020/12/23	6	30.30	5	30.55	30.55	1	13,884	0.01%
2020/12/22	1	31.30	1	31.00	30.65	0	13,894	0.00%
2020/12/18	2	31.15	1	31.05	30.95	1	13,927	0.01%
2020/12/17	1	31.35	3	31.33	31.25	-2	13,906	-0.01%
2020/12/16	3	31.63	7	31.73	31.55	-4	13,827	-0.03%
2020/12/15	3	31.10	6	31.28	31.15	-3	13,600	-0.02%
2020/12/14	2	30.98	8	30.99	30.95	-6	13,489	-0.04%
2020/12/11	9	31.36	1	31.00	31.30	8	13,480	0.06%
2020/12/10	14	31.98	15	32.02	31.95	-1	13,240	-0.01%
2020/12/08	3	31.37	2	31.28	31.35	1	12,666	0.01%
2020/12/07	2.3	31.08	1	30.90	31.10	1.3	12,545	0.01%
2020/12/04	11	31.30	0.5	31.30	31.25	10.5	12,476	0.08%
2020/12/03	1	31.25	4	31.43	31.45	-3	12,348	-0.02%
2020/12/02	1	31.20	2	30.93	31.00	-1	12,121	-0.01%
2020/12/01	4	31.00	3	30.92	31.00	1	12,023	0.01%
2020/11/30	13	31.32	10	31.36	31.25	3	11,925	0.03%
2020/11/27	6	30.57	9.5	30.66	30.80	-3.5	11,275	-0.03%
2020/11/26	1	31.20	2	31.15	31.10	-1	11,164	-0.01%
2020/11/25	4	31.23	6	31.18	31.40	-2	11,203	-0.02%
2020/11/24	14	30.87	31	30.95	30.80	-17	11,101	-0.15%
2020/11/23	17	31.54	16	31.52	31.55	1	10,777	0.01%
2020/11/20	23	31.26	14.5	31.62	31.90	8.5	10,402	0.08%
2020/11/19	33	31.16	138	31.63	31.00	-105	10,081	-1.04%	大賣/鉅額交易
2020/11/18	10.5	30.72	10	30.65	31.00	0.5	9,627	0.01%
2020/11/17	17.2	30.21	28	30.08	29.90	-10.8	9,291	-0.12%
2020/11/16	3.4	29.31	61	29.38	29.50	-57.6	9,028	-0.64%
2020/11/13	9.3	28.77	14	28.80	28.95	-4.7	8,865	-0.05%
2020/11/12	6	28.78	10	28.66	28.55	-4	8,734	-0.05%
2020/11/11	17	28.55	26	28.64	28.90	-9	8,622	-0.10%
2020/11/10	5.3	27.31	18	27.22	27.70	-12.8	7,857	-0.16%
2020/11/09	0	0.00	2	26.20	26.15	-2	7,005	-0.03%
2020/11/04	0	0.00	1	25.50	25.50	-1	7,216	-0.01%
2020/11/02	1	25.40	0	0.00	25.45	1	7,377	0.01%
2020/10/30	4	25.38	0	0.00	25.20	4	7,507	0.05%
2020/10/29	4	25.53	0	0.00	25.70	4	7,431	0.05%
2020/10/28	4	26.00	1	25.95	26.05	3	7,456	0.04%
2020/10/27	2.3	26.31	0	26.45	26.25	2.3	7,511	0.03%
2020/10/26	0	0.00	2	26.55	26.50	-2	7,604	-0.03%
2020/10/23	1	26.35	4	26.51	26.60	-3	7,856	-0.04%
2020/10/22	0	0.00	1	26.10	26.20	-1	8,254	-0.01%
2020/10/21	2	25.98	0	0.00	25.90	2	8,813	0.02%
2020/10/20	3	25.90	0	0.00	26.00	3	8,924	0.03%
2020/10/19	1	26.15	0	0.00	25.95	1	9,052	0.01%
2020/10/16	3.3	26.02	1	25.95	25.95	2.3	9,119	0.02%
2020/10/15	0	0.00	2	26.25	26.25	-2	9,184	-0.02%
2020/10/14	0.1	26.60	0	0.00	26.55	0.1	9,292	0.00%
2020/10/13	1	26.50	0	0.00	26.60	1	9,822	0.01%
2020/10/12	2	26.40	0	0.00	26.65	2	10,302	0.02%
2020/10/07	2	26.93	0	0.00	26.85	2	10,332	0.02%
2020/10/06	0	0.00	1	27.15	27.15	-1	10,366	-0.01%
2020/09/30	0	0.00	2	26.40	26.15	-2	10,502	-0.02%
2020/09/28	2	26.08	0	0.00	26.10	2	10,654	0.02%
2020/09/25	4	25.53	1	25.70	25.60	3	10,677	0.03%
2020/09/24	5.2	26.37	1	25.95	26.05	4.2	10,601	0.04%
2020/09/23	0.1	26.80	8	26.75	26.65	-7.9	10,526	-0.08%
2020/09/22	5	26.82	0	0.00	26.80	5	10,633	0.05%
2020/09/18	1.3	27.01	3	27.15	27.00	-1.7	10,711	-0.02%
2020/09/16	2	27.05	0	0.00	27.00	2	10,798	0.02%
2020/09/15	0	0.00	2	27.00	27.25	-2	10,878	-0.02%
2020/09/10	1	27.10	0	0.00	27.10	1	11,392	0.01%
2020/09/07	1	27.30	2	27.20	27.30	-1	11,587	-0.01%
2020/09/04	8	27.08	1	27.20	27.25	7	11,760	0.06%
2020/09/03	2	27.45	2	27.40	27.35	0	11,737	0.00%
2020/09/02	5	27.43	0	0.00	27.55	5	11,788	0.04%
2020/09/01	6	27.47	1	27.75	27.65	5	11,929	0.04%
2020/08/31	3	27.80	1	27.85	27.70	2	11,987	0.02%
2020/08/28	1	27.80	0	0.00	27.90	1	11,910	0.01%
2020/08/27	6	27.75	0	0.00	27.75	6	12,026	0.05%
2020/08/26	1	28.00	0	0.00	28.00	1	12,358	0.01%
2020/08/25	5	27.93	4	28.04	27.85	1	12,456	0.01%
2020/08/24	5	27.28	0	0.00	27.55	5	12,643	0.04%
2020/08/21	10	26.90	0	0.00	26.85	10	13,102	0.08%
2020/08/20	17	26.79	7	26.34	26.70	10	13,735	0.07%
2020/08/19	24	27.68	0	0.00	27.30	24	14,117	0.17%
2020/08/18	1	28.25	1	28.10	28.05	0	13,993	0.00%
2020/08/17	17	28.56	9	28.61	28.75	8	14,127	0.06%
2020/08/14	2	27.78	0	0.00	27.70	2	14,201	0.01%
2020/08/13	0	0.00	18	27.75	27.85	-18	14,229	-0.13%
2020/08/12	3	27.88	2	28.08	27.90	1	14,371	0.01%
2020/08/11	1	28.25	0.4	28.30	28.25	0.6	14,358	0.00%
2020/08/10	0	0.00	12	28.53	28.45	-12	14,356	-0.08%
2020/08/07	3.2	28.05	6	27.96	27.95	-2.8	14,409	-0.02%
2020/08/06	3	28.00	4	27.71	27.75	-1	14,389	-0.01%
2020/08/05	3.2	27.43	2	27.38	27.65	1.2	14,422	0.01%
2020/08/04	3	26.92	4	27.11	27.10	-1	14,453	-0.01%
2020/08/03	23	26.68	0	0.00	26.45	23	14,621	0.16%
2020/07/31	12	26.62	2	26.65	26.55	10	14,618	0.07%
2020/07/30	2	26.25	0	0.00	26.45	2	14,656	0.01%
2020/07/29	11	25.85	0	0.00	26.10	11	14,649	0.08%
2020/07/28	156	26.53	7	26.51	26.50	149	14,507	1.03%	大買/鉅額交易
2020/07/27	19	27.52	0	0.00	27.00	19	14,324	0.13%
2020/07/24	1	29.70	9	29.68	29.30	-8	13,863	-0.06%
2020/07/23	11	30.07	12	29.96	30.00	-1	13,831	-0.01%
2020/07/22	2	29.65	1	29.80	29.85	1	13,793	0.01%
2020/07/21	3	29.28	0	0.00	29.45	3	13,754	0.02%
2020/07/20	8	29.37	8	29.38	29.50	0	13,691	0.00%
2020/07/17	10	30.36	14	30.31	29.70	-4	13,678	-0.03%
2020/07/16	8	29.78	20	29.85	29.95	-12	13,319	-0.09%
2020/07/15	1	28.80	0	0.00	28.70	1	12,869	0.01%
2020/07/14	2.1	28.38	0	0.00	28.35	2.1	12,851	0.02%
2020/07/10	5.2	28.65	2	28.75	28.30	3.2	12,950	0.02%
2020/07/09	3	29.03	1	29.10	28.95	2	12,859	0.02%
2020/07/08	12	28.90	1	28.95	28.95	11	12,805	0.09%
2020/07/07	1	29.05	1	29.10	29.15	0	12,773	0.00%
2020/07/06	0.1	29.10	6	29.01	29.05	-5.9	12,761	-0.05%
2020/07/03	1.1	29.05	0	0.00	29.00	1.1	12,833	0.01%
2020/07/02	1	28.80	0	0.00	29.10	1	12,958	0.01%
2020/07/01	1	28.70	0	0.00	28.75	1	13,069	0.01%
2020/06/30	1	28.90	0	0.00	28.80	1	13,043	0.01%
2020/06/29	8	28.46	6	28.57	28.50	2	13,132	0.02%
2020/06/23	13	29.12	7	28.96	29.10	6	13,239	0.05%
2020/06/22	0	0.00	1	29.05	29.00	-1	13,282	-0.01%
2020/06/19	1	28.85	0	0.00	28.50	1	13,298	0.01%
2020/06/18	1	28.85	0	0.00	28.75	1	12,899	0.01%
2020/06/17	2.1	28.95	1	29.00	28.95	1.1	12,936	0.01%
2020/06/16	0	0.00	4	29.00	29.05	-4	13,131	-0.03%
2020/06/15	2	28.60	2	28.48	28.30	0	13,300	0.00%
2020/06/12	10	28.55	4	28.46	28.90	6	13,353	0.04%
2020/06/11	2	29.75	0	0.00	29.35	2	13,386	0.01%
2020/06/10	1	30.10	7	30.11	30.25	-6	13,319	-0.05%
2020/06/08	1	30.00	2	30.30	30.40	-1	13,595	-0.01%
2020/06/05	2	30.05	1	30.20	30.20	1	13,451	0.01%
2020/06/04	0	0.00	1	30.00	30.15	-1	13,406	-0.01%
2020/06/03	0	0.00	7	30.15	30.10	-7	13,426	-0.05%
2020/06/02	6	29.48	0	0.00	29.40	6	13,323	0.05%
2020/06/01	0	0.00	11	29.55	29.40	-11	12,974	-0.08%
2020/05/28	6	29.22	13	29.04	29.00	-7	12,634	-0.06%
2020/05/27	78	30.40	17	29.82	29.65	61	12,217	0.50%
2020/05/26	27	28.82	47	28.93	29.60	-20	11,611	-0.17%
2020/05/25	2	27.18	0	0.00	27.50	2	11,047	0.02%
2020/05/22	13	27.62	1	27.65	27.50	12	10,984	0.11%
2020/05/21	7.2	28.50	4	28.11	28.45	3.2	10,759	0.03%
2020/05/19	1	27.00	0	0.00	27.45	1	10,489	0.01%
2020/05/18	3	26.75	0	0.00	26.70	3	10,325	0.03%
2020/05/15	4	26.78	2	26.55	26.65	2	10,262	0.02%
2020/05/14	5	26.97	3	26.87	26.95	2	10,183	0.02%
2020/05/12	2	27.85	6	27.78	27.75	-4	9,962	-0.04%
2020/05/11	1	28.25	10	28.20	28.10	-9	9,872	-0.09%
2020/05/08	9	27.90	1	28.50	27.75	8	9,706	0.08%
2020/05/07	3	27.18	1	27.35	27.35	2	9,495	0.02%
2020/05/06	7	27.34	0	0.00	27.30	7	9,474	0.07%
2020/05/05	10	27.91	8	27.96	27.90	2	9,376	0.02%
2020/05/04	16	28.05	0	0.00	28.10	16	9,382	0.17%
2020/04/30	15.4	27.98	5	27.89	28.20	10.4	9,314	0.11%
2020/04/29	3	27.35	4	27.45	27.85	-1	9,177	-0.01%
2020/04/28	6	27.48	1	27.50	27.20	5	9,097	0.05%
2020/04/27	2	27.90	7	27.71	27.80	-5	9,200	-0.05%
2020/04/24	1	26.70	0	0.00	26.60	1	9,080	0.01%
2020/04/23	3	26.85	1	27.20	26.80	2	9,016	0.02%
2020/04/22	5	26.57	5	26.73	26.95	0	8,917	0.00%
2020/04/21	3.1	27.92	2	27.90	27.30	1.1	8,813	0.01%
2020/04/20	0	0.00	2	28.70	28.90	-2	8,633	-0.02%
2020/04/17	2	28.60	4	29.09	28.55	-2	8,610	-0.02%
2020/04/16	1	28.75	1	28.90	28.80	0	8,515	0.00%
2020/04/15	7	29.17	2.5	29.39	29.50	4.5	8,415	0.05%
2020/04/14	0	0.00	2	28.48	28.80	-2	8,310	-0.02%
2020/04/13	5	27.99	10	28.00	27.90	-5	8,254	-0.06%
2020/04/10	0	0.00	5	27.99	28.10	-5	8,227	-0.06%
2020/04/09	2	27.65	4	27.69	28.00	-2	8,183	-0.02%
2020/04/08	10	27.30	3	27.35	27.30	7	8,102	0.09%
2020/04/07	3	26.75	4	27.11	26.90	-1	7,955	-0.01%
2020/04/06	3	26.47	0	0.00	26.30	3	7,780	0.04%
2020/03/31	11	26.23	1	26.30	25.65	10	7,418	0.13%
2020/03/30	1	25.80	2	26.43	26.40	-1	7,222	-0.01%
2020/03/27	7	26.55	7	26.55	26.50	0	7,103	0.00%
2020/03/26	5	25.71	2	25.45	25.75	3	7,008	0.04%
2020/03/25	8	25.25	2	25.43	25.20	6	6,976	0.09%
2020/03/24	1	24.35	4	24.40	24.05	-3	6,844	-0.04%
2020/03/23	3	23.08	1	23.60	23.00	2	6,793	0.03%
2020/03/20	3	23.62	4	24.55	23.35	-1	6,717	-0.01%
2020/03/19	9	23.49	4	23.38	22.90	5	6,479	0.08%
2020/03/18	8	25.73	3	25.95	25.40	5	6,255	0.08%
2020/03/17	5.6	26.87	4	26.69	26.50	1.6	6,094	0.03%
2020/03/16	10	28.01	2	27.80	27.40	8	5,901	0.14%
2020/03/13	10	27.89	2	27.40	28.30	8	5,764	0.14%
2020/03/12	4	30.49	3	30.93	30.05	1	5,442	0.02%
2020/03/11	8	31.96	0	0.00	31.95	8	5,292	0.15%
2020/03/10	3	31.72	5	31.68	31.75	-2	5,237	-0.04%
2020/03/09	8	32.24	2	32.05	32.05	6	5,207	0.12%
2020/03/06	6	33.29	0	0.00	33.10	6	5,101	0.12%
2020/03/05	9	34.14	0	0.00	34.15	9	5,069	0.18%
2020/03/04	0	0.00	5	34.12	34.10	-5	5,116	-0.10%
2020/03/03	4	33.50	0	0.00	33.30	4	5,049	0.08%
2020/03/02	10	32.91	10	32.98	33.05	0	5,006	0.00%
2020/02/27	4	33.88	1	34.00	34.10	3	5,091	0.06%
2020/02/26	5	34.18	2	34.25	34.05	3	4,993	0.06%
2020/02/25	3.2	34.34	0	0.00	34.45	3.2	4,975	0.06%
2020/02/24	1.1	34.66	0	0.00	34.50	1.1	4,970	0.02%
2020/02/21	0	0.00	1	34.95	35.00	-1	4,937	-0.02%
2020/02/20	5	35.41	0	0.00	35.00	5	4,988	0.10%
2020/02/19	1	35.50	0	0.00	35.55	1	5,048	0.02%
2020/02/17	0	0.00	2	35.00	35.05	-2	5,289	-0.04%
2020/02/14	2	35.08	2	34.98	34.80	0	5,320	0.00%
2020/02/13	1	35.15	0	0.00	35.00	1	5,290	0.02%
2020/02/12	21	35.00	0	0.00	34.90	21	5,297	0.40%
2020/02/11	1	34.85	6	34.93	34.85	-5	5,271	-0.09%
2020/02/10	16	34.26	0	0.00	34.40	16	5,284	0.30%
2020/02/07	13	34.78	2	34.80	34.80	11	5,257	0.21%
2020/02/06	8	35.08	0	0.00	35.25	8	5,250	0.15%
2020/02/05	6	34.59	0	0.00	34.55	6	5,262	0.11%
2020/02/04	7.3	34.78	0	0.00	34.90	7.3	5,275	0.14%
2020/02/03	5	34.24	0	0.00	34.55	5	5,271	0.09%
2020/01/31	6	35.30	0	0.00	35.10	6	5,254	0.11%
2020/01/30	11	36.06	5	36.23	35.20	6	5,193	0.12%
2020/01/13	2	39.08	0	0.00	39.05	2	5,473	0.04%
2020/01/09	2	38.80	0	0.00	38.90	2	5,920	0.03%
2020/01/08	1	38.80	0	0.00	38.70	1	5,998	0.02%
2020/01/06	1	39.35	2	39.43	39.30	-1	6,093	-0.02%
2020/01/03	2.2	39.62	0	0.00	39.70	2.2	6,209	0.04%
2019/12/31	2	39.28	0	0.00	39.20	2	6,239	0.03%
2019/12/26	1	39.60	1	39.55	39.60	0	6,326	0.00%
2019/12/24	1	39.70	0	0.00	39.70	1	6,488	0.02%
2019/12/20	0	0.00	7	39.98	40.20	-7	6,646	-0.11%
2019/12/19	1	39.35	3	39.43	39.45	-2	6,602	-0.03%
2019/12/18	0	0.00	1	39.40	39.20	-1	6,593	-0.02%
2019/12/16	1	38.95	0	0.00	38.85	1	6,597	0.02%
2019/12/13	1	39.15	1	39.15	39.10	0	6,600	0.00%
2019/12/10	1	38.85	0	0.00	39.05	1	6,619	0.02%
2019/12/06	6	39.03	5	38.85	39.05	1	6,676	0.01%
2019/12/04	4	38.78	1	38.95	38.60	3	6,720	0.04%
2019/12/03	4	39.10	2	39.05	39.15	2	6,742	0.03%
2019/12/02	5	39.27	1	39.30	39.05	4	6,786	0.06%
2019/11/29	9	39.82	0	0.00	39.75	9	6,746	0.13%
2019/11/28	4	40.48	1	40.35	40.30	3	6,716	0.04%
2019/11/27	1	40.80	0	0.00	40.70	1	6,840	0.01%
2019/11/25	2	40.93	1	40.65	40.65	1	6,723	0.01%
2019/11/22	0	0.00	1	41.00	41.00	-1	6,768	-0.01%
2019/11/20	1	40.65	0	0.00	40.65	1	6,781	0.01%
2019/11/19	4	40.29	0	0.00	40.45	4	6,856	0.06%
2019/11/18	3	40.28	2	40.30	40.35	1	6,888	0.01%
2019/11/15	10	41.49	2	41.08	41.05	8	6,792	0.12%
2019/11/14	0	0.00	2	41.35	41.85	-2	6,641	-0.03%
2019/11/13	0	0.00	1	41.70	41.40	-1	6,643	-0.02%
2019/11/11	0	0.00	1	41.00	40.70	-1	6,706	-0.01%
2019/11/08	1	41.15	0	0.00	41.20	1	6,679	0.01%
2019/11/06	0	0.00	1	41.35	41.30	-1	6,632	-0.02%
2019/11/05	1	41.15	1	41.35	41.45	0	6,631	0.00%
2019/11/04	2	41.73	1	41.95	41.65	1	6,607	0.02%
2019/10/29	1	39.90	7	39.95	40.15	-6	6,528	-0.09%
2019/10/28	1	40.35	0	0.00	40.25	1	6,494	0.02%
2019/10/25	1	40.70	0	0.00	40.30	1	6,498	0.02%
2019/10/23	2	40.80	1	40.65	40.55	1	6,516	0.02%
2019/10/22	0	0.00	1	40.95	41.20	-1	6,504	-0.02%
2019/10/21	7	41.70	0.1	41.55	41.55	6.9	6,421	0.11%
2019/10/18	2	41.05	0	0.00	41.05	2	6,269	0.03%
2019/10/17	0	0.00	3.3	40.48	40.75	-3.3	6,125	-0.05%
2019/10/16	0	0.00	2	39.80	39.85	-2	5,933	-0.03%
2019/10/15	2	39.23	0	0.00	39.30	2	5,884	0.03%
2019/10/07	1	39.35	0	0.00	39.45	1	5,732	0.02%
2019/10/04	0	0.00	1	39.20	39.30	-1	5,778	-0.02%
2019/10/03	1	39.05	1	39.10	39.10	0	5,789	0.00%
2019/10/02	0.3	39.70	1	39.75	39.75	-0.8	5,831	-0.01%
2019/10/01	0	0.00	1	39.75	39.75	-1	5,844	-0.02%
2019/09/27	0	0.00	7	39.86	39.75	-7	5,821	-0.12%
2019/09/26	0	0.00	1	39.90	39.80	-1	5,823	-0.02%
2019/09/25	5	39.75	0	0.00	39.30	5	5,765	0.09%
2019/09/24	0	0.00	3	39.42	39.25	-3	5,750	-0.05%
2019/09/23	0.1	39.10	13	39.20	39.15	-12.9	5,749	-0.22%
2019/09/20	1	38.70	0	0.00	39.10	1	5,844	0.02%
2019/09/19	0	0.00	2	39.25	39.05	-2	5,887	-0.03%
2019/09/18	0	0.00	5	39.08	39.40	-5	5,880	-0.09%
2019/09/17	20	38.95	1	38.95	39.00	19	5,873	0.32%
2019/09/16	1	39.15	0	0.00	39.15	1	5,935	0.02%
2019/09/12	4	39.40	0	0.00	39.15	4	6,014	0.07%
2019/09/10	1	39.30	0	0.00	39.45	1	5,991	0.02%
2019/09/09	0	0.00	6	39.69	39.45	-6	5,982	-0.10%
2019/09/06	6	39.75	1	39.70	39.70	5	5,962	0.08%
2019/09/05	0	0.00	1	39.70	39.85	-1	5,961	-0.02%
2019/09/04	0	0.00	1	39.25	39.45	-1	5,899	-0.02%
2019/08/30	0	0.00	4	38.98	39.20	-4	5,946	-0.07%
2019/08/29	1	38.10	2	38.43	38.55	-1	5,852	-0.02%
2019/08/28	0	0.00	1	38.15	38.15	-1	5,823	-0.02%
2019/08/26	1	37.90	2	37.95	37.90	-1	5,877	-0.02%
2019/08/23	0	0.00	2	38.43	38.60	-2	5,952	-0.03%
2019/08/22	5	38.04	0	0.00	38.25	5	5,925	0.08%
2019/08/21	2	38.10	3	38.55	38.30	-1	5,955	-0.02%
2019/08/20	2	37.95	1	38.05	38.15	1	5,876	0.02%
2019/08/19	2	37.78	0	0.00	37.70	2	5,859	0.03%
2019/08/16	1	37.80	1	37.85	38.00	0	5,877	0.00%
2019/08/15	0	0.00	3	37.80	38.00	-3	5,866	-0.05%
2019/08/13	2	36.98	0	0.00	36.95	2	5,911	0.03%
2019/08/08	3	36.97	0	0.00	37.25	3	6,112	0.05%
2019/08/07	0	0.00	1	36.95	36.75	-1	6,151	-0.02%
2019/08/06	4	36.56	0	0.00	37.10	4	6,189	0.06%
2019/08/05	2	36.85	6	37.27	37.50	-4	6,166	-0.06%
2019/08/02	4	36.90	1	37.10	36.90	3	6,129	0.05%
2019/08/01	3	37.63	0	0.00	37.55	3	6,105	0.05%
2019/07/30	3	38.20	0	0.00	38.05	3	5,969	0.05%
2019/07/29	1	38.40	0	0.00	38.45	1	5,972	0.02%
2019/07/26	1	38.80	5	38.75	38.80	-4	5,993	-0.07%
2019/07/25	1	39.30	0	0.00	39.25	1	5,933	0.02%
2019/07/23	2	39.08	11	39.10	39.20	-9	5,811	-0.15%
2019/07/22	5	39.11	0	0.00	39.15	5	5,756	0.09%
2019/07/19	12	39.33	11	39.15	39.20	1	5,738	0.02%
2019/07/15	0	0.00	1	38.30	38.45	-1	5,594	-0.02%
2019/07/12	1	38.45	1	38.50	38.40	0	5,641	0.00%
2019/07/10	4	38.25	2	38.25	38.20	2	5,689	0.04%
2019/07/09	0	0.00	11	37.70	37.65	-11	5,665	-0.19%
2019/07/08	9	37.68	0	0.00	37.85	9	5,665	0.16%
2019/07/01	1	38.75	4	38.90	38.70	-3	5,522	-0.05%
2019/06/27	0	0.00	1	39.00	39.00	-1	5,613	-0.02%
2019/06/26	4	38.60	2	38.95	38.60	2	5,617	0.04%
2019/06/21	0	0.00	1	38.20	38.20	-1	5,794	-0.02%
2019/06/20	1	38.10	2	38.35	37.85	-1	5,747	-0.02%
2019/06/19	0	0.00	1	37.90	38.00	-1	5,696	-0.02%
2019/06/18	5	37.44	0	0.00	37.50	5	5,679	0.09%
2019/06/17	1	37.10	0	0.00	37.50	1	5,735	0.02%
2019/06/13	2	37.15	3	37.45	37.40	-1	5,727	-0.02%
2019/06/11	1	37.70	1	37.70	37.70	0	5,706	0.00%
2019/06/06	0	0.00	2	36.80	37.20	-2	5,621	-0.04%
2019/06/05	1	36.75	1	36.80	36.70	0	5,659	0.00%
2019/06/04	1	36.45	2.1	36.53	36.50	-1.1	5,637	-0.02%
2019/06/03	3	35.93	0	0.00	36.10	3	5,674	0.05%
2019/05/31	1	35.85	0	0.00	35.85	1	5,646	0.02%
2019/05/30	0	0.00	4	36.13	36.30	-4	5,629	-0.07%
2019/05/28	1	35.65	0	0.00	35.75	1	5,732	0.02%
2019/05/24	0	0.00	1	35.95	35.90	-1	5,695	-0.02%
2019/05/23	2	35.68	1	36.20	35.75	1	5,721	0.02%
2019/05/20	1	35.80	0	0.00	36.05	1	5,627	0.02%
2019/05/16	0	0.00	1	35.95	36.15	-1	5,472	-0.02%
2019/05/14	5	35.24	0	0.00	35.30	5	5,496	0.09%
2019/05/09	2	36.30	10	36.33	36.20	-8	5,674	-0.14%
2019/05/07	1	36.60	2	36.85	37.05	-1	5,706	-0.02%
2019/05/03	0	0.00	3	36.78	36.70	-3	5,754	-0.05%
2019/05/02	1	37.10	1	37.30	37.05	0	5,775	0.00%
2019/04/29	0	0.00	2	37.45	37.50	-2	5,751	-0.03%
2019/04/26	3	37.35	0	0.00	37.50	3	5,772	0.05%
2019/04/25	2	37.45	0	0.00	37.40	2	5,816	0.03%
2019/04/24	0	0.00	1	37.55	37.65	-1	5,898	-0.02%
2019/04/23	3	37.53	3	37.57	37.50	0	5,959	0.00%
2019/04/22	1	37.60	0	0.00	37.60	1	5,930	0.02%
2019/04/18	0	0.00	2	37.60	37.50	-2	5,992	-0.03%
2019/04/12	1	36.60	0	0.00	36.50	1	5,936	0.02%
2019/04/11	2	36.70	0	0.00	36.30	2	5,937	0.03%
2019/04/10	1	36.15	0	0.00	36.50	1	5,871	0.02%
2019/04/03	2	36.30	0	0.00	36.35	2	5,766	0.03%
2019/04/02	4	36.13	3	36.10	36.10	1	5,729	0.02%
2019/04/01	1	36.55	0	0.00	36.65	1	5,610	0.02%
2019/03/28	4	36.14	1	36.45	36.85	3	5,351	0.06%
2019/03/27	6	36.92	2	36.85	36.85	4	5,182	0.08%
2019/03/26	2	37.90	5	37.84	37.90	-3	5,034	-0.06%
2019/03/25	2	37.75	2	38.20	38.20	0	5,054	0.00%
2019/03/21	2	38.25	3	38.25	38.10	-1	5,062	-0.02%
2019/03/15	0	0.00	2	39.20	39.25	-2	5,418	-0.04%
2019/03/13	1	38.80	0	0.00	38.90	1	5,412	0.02%
2019/03/12	5	38.68	0	0.00	39.10	5	5,447	0.09%
2019/03/07	0	0.00	10	39.05	38.75	-10	5,569	-0.18%
2019/02/27	0	0.00	6	38.38	38.80	-6	5,392	-0.11%
2019/02/26	0	0.00	1	38.10	38.00	-1	5,283	-0.02%
2019/02/25	0	0.00	4	38.04	37.70	-4	5,216	-0.08%
2019/02/22	0	0.00	1	37.85	38.15	-1	5,211	-0.02%
2019/02/20	0	0.00	1	37.50	37.50	-1	5,183	-0.02%
2019/02/14	0	0.00	1	37.10	37.05	-1	5,086	-0.02%
2019/02/11	2	36.95	2	36.70	36.65	0	4,902	0.00%
2019/01/30	1	36.80	0	0.00	36.80	1	4,869	0.02%
2019/01/29	0	0.00	1	36.55	36.55	-1	4,729	-0.02%
2019/01/25	0	0.00	1	36.45	36.05	-1	4,649	-0.02%
2019/01/24	0	0.00	1	36.40	36.25	-1	4,597	-0.02%
2019/01/23	0	0.00	1	36.20	36.30	-1	4,561	-0.02%
2019/01/18	3	35.80	1	35.40	35.60	2	4,542	0.04%
2019/01/16	0	0.00	103	35.58	35.55	-103	4,450	-2.31%	大賣/鉅額交易
2019/01/15	0	0.00	2	35.10	35.10	-2	4,347	-0.05%
2019/01/11	2	34.63	1	34.40	34.55	1	4,268	0.02%
2019/01/09	0	0.00	6	34.57	34.70	-6	4,212	-0.14%
2019/01/07	0	0.00	2	33.80	33.90	-2	4,158	-0.05%
2019/01/03	0	0.00	10	32.85	33.00	-10	4,302	-0.23%
2018/12/28	0	0.00	2	32.55	32.60	-2	4,313	-0.05%
2018/12/25	3	31.83	0	0.00	31.90	3	4,417	0.07%
2018/12/19	0	0.00	10	32.70	32.70	-10	4,588	-0.22%
2018/12/18	1	32.45	0	0.00	32.60	1	4,586	0.02%
2018/12/12	4	31.11	0	0.00	31.20	4	4,582	0.09%
2018/12/11	1	30.70	0	0.00	30.80	1	4,524	0.02%
2018/12/10	14	32.40	1	31.90	31.90	13	4,321	0.30%
2018/12/07	0	0.00	5	33.80	33.80	-5	4,191	-0.12%
2018/12/06	10	33.40	10	33.53	33.55	0	4,243	0.00%
2018/12/05	5	33.50	0	0.00	33.25	5	4,226	0.12%
2018/12/03	10	34.10	2	34.05	34.15	8	4,199	0.19%
2018/11/29	4	32.63	1	32.90	32.65	3	4,105	0.07%
2018/11/26	2	33.15	2	33.30	33.30	0	4,024	0.00%
2018/11/20	2	33.15	4	33.65	33.65	-2	4,013	-0.05%
2018/11/19	2	32.85	4	33.35	33.35	-2	3,978	-0.05%
2018/11/16	0	0.00	1	32.75	32.60	-1	3,978	-0.03%
2018/11/15	2	32.45	2	32.70	32.70	0	4,022	0.00%
2018/11/14	1	32.20	0	0.00	32.70	1	4,058	0.02%
2018/11/08	0	0.00	2	32.35	32.30	-2	4,200	-0.05%
2018/11/06	0	0.00	1	31.55	31.50	-1	4,138	-0.02%
2018/11/02	0	0.00	2	31.35	31.70	-2	4,174	-0.05%
2018/11/01	0	0.00	2	30.88	30.90	-2	4,192	-0.05%
2018/10/31	0	0.00	1	30.80	31.35	-1	4,224	-0.02%
2018/10/30	1	30.40	1	30.40	30.40	0	4,191	0.00%
2018/10/26	2	29.70	2	29.55	29.55	0	4,119	0.00%
2018/10/24	3	29.70	2	30.10	30.10	1	4,335	0.02%
2018/10/22	0	0.00	5	30.00	30.10	-5	4,480	-0.11%
2018/10/18	0	0.00	1	29.60	29.60	-1	4,539	-0.02%
2018/10/15	5	29.13	0	0.00	29.05	5	4,573	0.11%
2018/10/11	12	29.67	6	29.85	29.20	6	4,673	0.13%
2018/10/08	2	31.25	0	0.00	31.35	2	4,578	0.04%
2018/10/02	4	32.20	2	32.00	32.00	2	4,533	0.04%
2018/09/17	2	31.70	0	0.00	31.80	2	4,915	0.04%
2018/09/14	2	31.80	0	0.00	31.65	2	4,949	0.04%
2018/09/10	3	31.53	0	0.00	31.35	3	5,473	0.05%
2018/09/07	8	32.54	0	0.00	32.30	8	5,560	0.14%
2018/09/03	2	33.70	2	33.45	33.45	0	5,620	0.00%
2018/08/31	1	33.65	0	0.00	33.85	1	5,646	0.02%
2018/08/27	0	0.00	2	33.75	33.75	-2	5,967	-0.03%
2018/08/20	0	0.00	1	32.90	33.05	-1	6,031	-0.02%
2018/08/16	2	32.60	0	0.00	32.50	2	6,048	0.03%
2018/08/09	2	33.55	0	0.00	33.35	2	6,460	0.03%
2018/08/08	6	33.50	0	0.00	33.65	6	6,460	0.09%
2018/08/06	0	0.00	1	33.40	33.45	-1	6,422	-0.02%
2018/08/01	1	33.80	0	0.00	33.95	1	6,413	0.02%
2018/07/30	51	33.75	0	0.00	33.95	51	6,189	0.82%
2018/07/27	2	34.75	0	0.00	34.95	2	6,061	0.03%
2018/07/26	1	34.85	0	0.00	34.75	1	6,034	0.02%
2018/07/25	4	34.56	5	34.59	34.75	-1	6,009	-0.02%
2018/07/23	3	34.05	0	0.00	33.95	3	5,927	0.05%
2018/07/20	50	33.95	1	33.90	33.90	49	6,000	0.82%
2018/07/19	0	0.00	3	34.50	34.30	-3	5,994	-0.05%
2018/07/18	2	33.80	2	33.98	34.25	0	5,979	0.00%
2018/07/16	2	34.00	0	0.00	33.60	2	5,918	0.03%
2018/07/13	2	33.85	0	0.00	33.80	2	5,966	0.03%
2018/07/12	0	0.00	1	34.30	34.15	-1	6,068	-0.02%
2018/07/10	1	33.80	0	0.00	33.90	1	6,258	0.02%
2018/07/09	0	0.00	1	33.85	33.65	-1	6,323	-0.02%
2018/07/06	2	33.35	0	0.00	33.05	2	6,340	0.03%
2018/07/05	3	35.63	1	35.65	35.50	2	6,280	0.03%
2018/07/04	0	0.00	1	35.35	35.45	-1	6,366	-0.02%
2018/07/03	2	35.00	0	0.00	34.90	2	6,377	0.03%
2018/06/27	4	34.75	0	0.00	34.55	4	6,175	0.06%
2018/06/26	4	35.06	0	0.00	34.90	4	6,038	0.07%
2018/06/22	3	35.25	1	35.30	35.35	2	5,948	0.03%
2018/06/21	1	35.80	1	35.95	35.80	0	5,891	0.00%
2018/06/20	5	35.69	4	35.38	35.45	1	5,863	0.02%
2018/06/13	2	37.20	4	37.28	37.20	-2	5,174	-0.04%
2018/06/12	2	37.33	0	0.00	37.20	2	5,305	0.04%
2018/06/11	0	0.00	10	37.20	37.65	-10	5,290	-0.19%
2018/06/06	0	0.00	1	37.15	37.40	-1	5,346	-0.02%
2018/06/04	0	0.00	5	36.40	36.50	-5	5,114	-0.10%
2018/05/31	3	36.33	2	36.50	36.70	1	5,159	0.02%
2018/05/30	1	36.25	0	0.00	36.10	1	5,078	0.02%
2018/05/29	1	36.45	0	0.00	36.45	1	5,026	0.02%
2018/05/28	2	36.55	0	0.00	36.55	2	5,095	0.04%
2018/05/25	20	36.35	0	0.00	36.30	20	5,156	0.39%
2018/05/24	10	36.45	0	0.00	36.50	10	5,134	0.19%
2018/05/18	2	36.30	0	0.00	36.30	2	5,175	0.04%
2018/05/17	1	37.15	0	0.00	37.00	1	4,880	0.02%
2018/05/15	1	37.40	6	37.50	37.60	-5	4,964	-0.10%
2018/05/10	0	0.00	3	37.30	37.25	-3	5,115	-0.06%
2018/05/09	0	0.00	1	37.60	37.50	-1	5,147	-0.02%
2018/05/02	0	0.00	2	37.55	37.65	-2	5,394	-0.04%
2018/04/30	1	37.00	0	0.00	37.15	1	5,451	0.02%
2018/04/27	3	36.47	0	0.00	36.70	3	5,523	0.05%
2018/04/26	0	0.00	1	37.15	37.20	-1	5,596	-0.02%
2018/04/24	1	36.55	0	0.00	36.50	1	5,568	0.02%
2018/04/23	2	36.80	0	0.00	36.60	2	5,576	0.04%
2018/04/18	3	37.33	0	0.00	37.10	3	5,386	0.06%
2018/04/16	2	38.65	2	38.90	39.00	0	5,098	0.00%
2018/04/13	0	0.00	4	39.04	39.00	-4	5,062	-0.08%
2018/04/12	0	0.00	1	38.90	38.70	-1	5,028	-0.02%
2018/04/10	2	37.65	2	38.00	38.10	0	4,979	0.00%
2018/04/03	2	38.50	2	38.65	38.65	0	4,790	0.00%
2018/03/31	0	0.00	2	39.23	39.40	-2	4,828	-0.04%
2018/03/29	0	0.00	3	38.77	38.70	-3	4,773	-0.06%
2018/03/28	0	0.00	3	38.40	38.50	-3	4,730	-0.06%
2018/03/27	1	38.30	0	0.00	38.40	1	4,735	0.02%
2018/03/23	1	37.40	0	0.00	37.95	1	4,797	0.02%
2018/03/20	2	37.85	3	37.98	38.05	-1	4,893	-0.02%
2018/03/19	1	38.00	0	0.00	38.05	1	4,907	0.02%
2018/03/16	0	0.00	2	38.40	38.40	-2	4,853	-0.04%
2018/03/08	1	36.35	0	0.00	36.35	1	4,601	0.02%
2018/03/07	2	36.60	1	36.65	36.65	1	4,560	0.02%
2018/03/06	1	36.75	0	0.00	36.75	1	4,549	0.02%
2018/02/23	3	36.92	0	0.00	37.00	3	4,483	0.07%
2018/02/22	1	36.85	0	0.00	37.00	1	4,496	0.02%
2018/02/21	0	0.00	5	37.40	37.20	-5	4,479	-0.11%
2018/02/06	5	36.94	0	0.00	36.60	5	4,413	0.11%
2018/02/05	2	38.10	0	0.00	38.05	2	4,315	0.05%
2018/01/29	0	0.00	1	39.25	39.40	-1	4,161	-0.02%
2018/01/26	1	39.55	0	0.00	39.60	1	4,113	0.02%
2018/01/22	3	39.20	3	39.15	38.95	0	3,841	0.00%
2018/01/12	0	0.00	2	38.15	38.20	-2	3,755	-0.05%
2018/01/05	1	37.95	0	0.00	38.10	1	3,745	0.03%
2018/01/03	2	38.00	0	0.00	38.20	2	3,806	0.05%