寶成 (9904)-元富-世貿券商分點個股進出

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
37.45
漲跌
▲0.45
漲幅
+1.22%
成交量
13,470張
產業
上市運動休閒▲0.77%
1074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－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/05/31	4	37.25	3.1	37.35	37.45	0.9	16,520	0.01%
2024/05/30	2	37.13	1	37.25	37.00	1	16,461	0.01%
2024/05/29	9	37.61	1	37.60	37.60	8	16,396	0.05%
2024/05/28	1	38.30	0	0.00	38.20	1	16,310	0.01%
2024/05/27	0	0.00	1	37.60	37.65	-1	16,215	-0.01%
2024/05/24	1	37.05	0	0.00	37.05	1	16,202	0.01%
2024/05/23	1	37.65	23	37.66	37.60	-22	16,039	-0.14%
2024/05/22	1	38.70	7.1	38.46	38.20	-6.1	15,838	-0.04%
2024/05/21	0	0.00	7.2	37.76	38.05	-7.2	15,606	-0.05%
2024/05/20	76.1	36.26	2	36.70	36.35	74.1	15,207	0.49%
2024/05/17	8.1	37.94	6	37.60	37.60	2.1	14,798	0.01%
2024/05/16	83.1	38.98	11	39.12	38.95	72.1	14,583	0.49%
2024/05/15	8.1	38.44	4	38.75	38.40	4.1	14,144	0.03%
2024/05/14	12	38.29	3	38.67	38.30	9	13,991	0.06%
2024/05/13	0.1	37.13	0	0.00	37.25	0.1	13,485	0.00%
2024/05/10	2	36.83	1	37.05	37.20	1	13,310	0.01%
2024/05/09	0	0.00	3	37.10	36.50	-3	13,162	-0.02%
2024/05/08	0	0.00	1	36.60	36.60	-1	13,074	-0.01%
2024/05/07	0	0.00	2	35.95	36.20	-2	13,028	-0.02%
2024/05/06	0	0.00	3	35.10	35.20	-3	12,855	-0.02%
2024/05/03	0	0.00	1	35.90	35.90	-1	12,640	-0.01%
2024/05/02	4	36.19	1	36.20	36.10	3	12,608	0.02%
2024/04/30	1	36.10	2	36.15	36.15	-1	12,567	-0.01%
2024/04/29	5	36.04	3	36.23	36.30	2	12,444	0.02%
2024/04/26	0	0.00	6	36.07	36.05	-6	12,280	-0.05%
2024/04/25	1	35.70	2	35.63	35.60	-1	12,051	-0.01%
2024/04/24	51	35.80	55	35.99	36.10	-4	12,029	-0.03%
2024/04/23	0	0.00	3	35.72	36.00	-3	11,956	-0.03%
2024/04/22	0	0.00	1	35.05	35.30	-1	11,847	-0.01%
2024/04/19	8	35.08	0	0.00	35.30	8	11,714	0.07%
2024/04/18	0	0.00	9	35.16	35.60	-9	11,459	-0.08%
2024/04/17	1	34.45	4	34.33	34.50	-3	11,145	-0.03%
2024/04/16	3	34.81	0	0.00	34.00	3	11,024	0.03%
2024/04/15	0.1	36.10	7	35.96	36.20	-6.9	10,744	-0.06%
2024/04/09	1	36.20	4.2	36.07	36.10	-3.2	10,466	-0.03%
2024/04/08	1	35.40	2	35.45	35.60	-1	10,341	-0.01%
2024/04/03	4	35.18	9	35.18	35.05	-5	10,183	-0.05%
2024/04/01	0	0.00	0.1	35.60	35.80	-0.1	9,940	0.00%
2024/03/29	0	0.00	7	36.44	36.15	-7	9,836	-0.07%
2024/03/28	1	36.40	3	36.13	36.25	-2	9,328	-0.02%
2024/03/27	6.1	34.80	4	35.40	36.00	2.1	9,118	0.02%
2024/03/26	7	34.89	10	34.85	34.85	-3	8,966	-0.03%
2024/03/25	0	0.00	6	34.60	34.85	-6	8,951	-0.07%
2024/03/21	0	0.00	10	34.76	35.30	-10	8,976	-0.11%
2024/03/20	5	33.97	5	34.05	33.90	0	8,644	0.00%
2024/03/19	0	0.00	5	33.60	33.45	-5	8,445	-0.06%
2024/03/18	0	0.00	10	33.77	33.80	-10	8,308	-0.12%
2024/03/15	0	0.00	11	32.40	33.05	-11	8,052	-0.14%
2024/03/14	0	33.00	3	32.83	33.20	-3	7,435	-0.04%
2024/03/13	6.1	32.35	11	31.91	32.20	-4.9	7,119	-0.07%
2024/03/12	0	0.00	2	31.80	31.95	-2	6,891	-0.03%
2024/03/11	0	0.00	1	31.10	31.15	-1	6,621	-0.02%
2024/03/08	10	30.55	0	0.00	30.45	10	6,503	0.15%
2024/03/05	0	0.00	1	31.05	30.60	-1	6,451	-0.02%
2024/03/01	1	30.50	0	0.00	30.60	1	6,357	0.02%
2024/02/27	2	30.05	1	30.00	30.00	1	6,155	0.02%
2024/02/26	4	30.08	0	0.00	30.10	4	6,106	0.07%
2024/02/23	3	30.10	0	0.00	30.05	3	6,074	0.05%
2024/02/22	2	30.18	0	0.00	30.15	2	6,115	0.03%
2024/02/21	2	30.38	2	30.50	30.20	0	6,090	0.00%
2024/02/20	4	30.33	0	0.00	30.20	4	6,106	0.07%
2024/02/16	1.1	30.50	0	0.00	30.45	1.1	6,273	0.02%
2024/02/15	1	30.60	0	0.00	30.50	1	6,231	0.02%
2024/02/05	10	31.30	0	0.00	31.15	10	6,154	0.16%
2024/02/02	0	0.00	1	31.40	31.70	-1	6,109	-0.02%
2024/01/30	0	0.00	2	31.70	31.65	-2	6,058	-0.03%
2024/01/29	5	31.25	0	0.00	31.35	5	5,976	0.08%
2024/01/23	3	30.40	0	0.00	30.55	3	5,948	0.05%
2024/01/19	2	29.95	1	30.30	30.30	1	5,929	0.02%
2024/01/18	1	30.00	0	0.00	30.00	1	5,974	0.02%
2024/01/17	0	0.00	1	30.45	30.20	-1	5,931	-0.02%
2024/01/16	0.1	30.60	0	0.00	30.60	0.1	5,789	0.00%
2024/01/10	0	0.00	4	30.95	30.95	-4	5,893	-0.07%
2024/01/08	2	30.95	0	0.00	31.20	2	5,918	0.03%
2024/01/04	0	0.00	2	31.05	31.00	-2	6,000	-0.03%
2024/01/02	0	0.00	1	31.20	31.10	-1	6,041	-0.02%
2023/12/29	5	30.95	0	0.00	30.90	5	6,055	0.08%
2023/12/28	0	0.00	0.1	31.15	31.10	-0.1	6,088	0.00%
2023/12/25	5	31.15	0	0.00	30.95	5	6,192	0.08%
2023/12/21	0	0.00	3	31.85	31.75	-3	6,136	-0.05%
2023/12/20	0	0.00	5	31.91	31.85	-5	6,134	-0.08%
2023/12/19	0	0.00	2	31.90	31.90	-2	5,963	-0.03%
2023/12/18	0	0.00	2.1	31.60	31.65	-2.1	5,862	-0.04%
2023/12/15	1	30.90	6	30.90	30.90	-5	5,697	-0.09%
2023/12/13	0.1	30.90	0	0.00	30.80	0.1	5,565	0.00%
2023/12/07	1	31.15	1	31.10	30.95	0	5,673	0.00%
2023/12/04	5	31.10	0	0.00	31.05	5	5,650	0.09%
2023/12/01	0	0.00	1	30.80	30.80	-1	5,636	-0.02%
2023/11/29	0	0.00	1	30.95	30.90	-1	5,519	-0.02%
2023/11/28	0	0.00	180	30.95	31.00	-180	5,545	-3.25%	大賣/鉅額交易
2023/11/22	5	30.35	0	0.00	30.40	5	5,529	0.09%
2023/11/21	40	30.60	1	30.60	30.65	39	5,531	0.71%
2023/11/20	149	30.20	0	0.00	30.15	149	5,421	2.75%	大買/鉅額交易
2023/11/17	0	0.00	1	30.70	30.80	-1	5,362	-0.02%
2023/11/16	4	30.70	0	0.00	30.70	4	5,286	0.08%
2023/11/15	0	0.00	6	30.26	30.20	-6	5,188	-0.12%
2023/11/14	0.1	29.05	3	29.05	29.05	-2.9	4,998	-0.06%
2023/11/09	0	29.70	1	29.65	29.60	-1	5,003	-0.02%
2023/11/08	1	29.70	0	0.00	29.70	1	5,016	0.02%
2023/11/07	2	29.55	0	0.00	29.65	2	5,011	0.04%
2023/11/06	1	29.60	4	29.70	29.55	-3	5,004	-0.06%
2023/10/27	1	29.30	0	0.00	29.10	1	4,886	0.02%
2023/10/26	0	0.00	1	29.45	29.35	-1	4,896	-0.02%
2023/10/25	2	29.30	0	0.00	29.25	2	4,828	0.04%
2023/10/24	0	0.00	2	29.23	29.25	-2	4,822	-0.04%
2023/10/23	0	0.00	1	29.25	29.05	-1	4,844	-0.02%
2023/10/20	2	29.18	0	0.00	29.15	2	4,873	0.04%
2023/10/13	0.2	28.88	0	0.00	28.75	0.2	5,137	0.00%
2023/09/28	0	28.85	0	0.00	28.65	0	5,142	0.00%
2023/09/25	1	29.40	3	29.57	29.75	-2	4,878	-0.04%
2023/09/22	1	28.85	0	0.00	28.90	1	4,809	0.02%
2023/09/21	2	28.90	0	0.00	28.80	2	4,833	0.04%
2023/09/20	1	29.20	0	0.00	29.05	1	4,746	0.02%
2023/09/15	2	29.35	0	0.00	29.60	2	4,713	0.04%
2023/09/14	0.1	29.40	1	29.40	29.40	-0.9	4,619	-0.02%
2023/09/06	2	29.05	0	0.00	28.90	2	4,720	0.04%
2023/09/05	2	29.10	0	0.00	29.00	2	4,699	0.04%
2023/08/31	4	28.76	0	0.00	28.60	4	4,675	0.09%
2023/08/28	1	28.90	0	0.00	28.70	1	4,597	0.02%
2023/08/24	3	28.98	0	0.00	28.80	3	4,836	0.06%
2023/08/23	2	29.05	0	0.00	28.95	2	4,822	0.04%
2023/08/22	2	29.10	0	0.00	29.15	2	4,786	0.04%
2023/08/21	1	29.10	0	0.00	29.05	1	4,820	0.02%
2023/08/18	5	29.56	0	0.00	29.35	5	4,803	0.10%
2023/08/17	2	29.75	0	0.00	29.85	2	4,771	0.04%
2023/08/16	4	30.28	0	0.00	30.00	4	4,852	0.08%
2023/08/14	0	30.60	0	0.00	30.50	0	4,884	0.00%
2023/08/02	3	30.77	5	30.75	30.70	-2	5,022	-0.04%
2023/07/27	0	0.00	10	31.35	31.25	-10	5,013	-0.20%
2023/07/26	0	0.00	18.4	31.27	31.25	-18.4	5,034	-0.37%
2023/07/25	2	30.73	9	31.26	31.10	-7	5,084	-0.14%
2023/07/24	2	30.60	2.1	31.05	31.00	-0.1	5,205	0.00%
2023/07/19	0	0.00	2	30.85	30.60	-2	5,304	-0.04%
2023/07/18	2	30.15	0	0.00	30.55	2	5,260	0.04%
2023/07/17	0	0.00	1	30.15	30.25	-1	5,202	-0.02%
2023/07/13	1	29.90	0	0.00	29.80	1	5,279	0.02%
2023/07/12	1	29.96	3	30.05	29.85	-2	5,285	-0.04%
2023/07/10	0	0.00	3	30.90	30.85	-3	5,269	-0.06%
2023/07/07	6	30.88	0	0.00	30.95	6	5,304	0.11%
2023/07/06	6	30.90	0.2	31.00	30.80	5.9	5,373	0.11%
2023/07/05	0	31.55	0	0.00	31.40	0	5,212	0.00%
2023/07/04	0	0.00	0	31.65	31.45	0	5,174	0.00%
2023/07/03	1	31.65	0	0.00	31.65	1	5,231	0.02%
2023/06/30	2	31.58	0	0.00	31.50	2	5,263	0.04%
2023/06/29	1	31.80	2	32.05	31.70	-1	5,223	-0.02%
2023/06/28	0	0.00	5	31.85	32.00	-5	5,236	-0.10%
2023/06/27	2	31.78	0	0.00	31.70	2	5,282	0.04%
2023/06/20	7	31.71	0	0.00	31.75	7	5,460	0.13%
2023/06/19	3	32.05	0	0.00	31.80	3	5,477	0.05%
2023/06/15	2	32.00	5	32.10	32.00	-3	5,422	-0.06%
2023/06/14	2	32.05	0	0.00	32.10	2	5,756	0.03%
2023/06/13	2	32.00	4	32.20	32.15	-2	5,792	-0.03%
2023/06/12	0	0.00	6	32.13	32.15	-6	5,923	-0.10%
2023/06/09	2	32.10	0	0.00	32.15	2	5,986	0.03%
2023/06/07	0	0.00	0.3	32.30	32.15	-0.3	6,064	0.00%
2023/05/30	0	0.00	0.4	32.20	32.15	-0.4	5,924	-0.01%
2023/05/25	2	32.05	0	0.00	32.00	2	6,096	0.03%
2023/05/22	0	0.00	3	32.62	32.65	-3	6,179	-0.05%
2023/05/19	0	0.00	1	31.90	32.00	-1	6,096	-0.02%
2023/05/18	5	31.79	5	31.75	31.85	0	6,235	0.00%
2023/05/15	3	31.25	0	0.00	31.40	3	6,419	0.05%
2023/05/11	3	31.20	5	31.25	31.15	-2	6,461	-0.03%
2023/05/10	1	31.30	0	0.00	31.35	1	6,478	0.02%
2023/05/09	4	31.68	3	31.55	31.60	1	6,528	0.02%
2023/05/05	0	0.00	1	31.90	31.85	-1	6,598	-0.02%
2023/05/02	0	0.00	2	31.45	31.55	-2	7,035	-0.03%
2023/04/28	0	0.00	2	31.95	31.75	-2	7,246	-0.03%
2023/04/27	2	32.15	0	0.00	31.90	2	7,269	0.03%
2023/04/26	3	31.80	0.1	32.00	31.90	2.9	7,142	0.04%
2023/04/25	0	0.00	1	32.05	31.50	-1	7,094	-0.01%
2023/04/18	1	31.80	0	0.00	31.85	1	6,862	0.01%
2023/04/14	0	0.00	2	31.95	32.05	-2	6,925	-0.03%
2023/04/13	4	31.85	10	31.80	31.90	-6	6,964	-0.09%
2023/04/12	0	0.00	2	31.95	32.15	-2	7,040	-0.03%
2023/04/11	1	31.55	0	0.00	31.55	1	7,057	0.01%
2023/04/10	1	31.10	0	0.00	31.25	1	6,968	0.01%
2023/04/07	3	31.05	0	0.00	31.05	3	7,014	0.04%
2023/03/31	2	31.25	0	0.00	31.20	2	7,045	0.03%
2023/03/30	0	0.00	1	31.30	31.40	-1	7,202	-0.01%
2023/03/29	2	31.20	0	0.00	31.25	2	7,308	0.03%
2023/03/28	3.1	30.90	0	0.00	30.80	3.1	7,399	0.04%
2023/03/27	1	31.10	0.4	31.10	31.05	0.6	7,492	0.01%
2023/03/24	1	30.75	0	0.00	30.70	1	7,596	0.01%
2023/03/23	2	30.65	0	0.00	30.85	2	7,590	0.03%
2023/03/22	1	30.90	0	0.00	30.90	1	7,621	0.01%
2023/03/21	1	31.20	0	0.00	30.95	1	7,691	0.01%
2023/03/17	5.2	30.88	0	0.00	30.90	5.2	7,780	0.07%
2023/03/16	0	32.00	0	0.00	32.00	0	7,659	0.00%
2023/03/15	11	32.16	23	31.75	32.10	-12	7,697	-0.16%
2023/03/09	2	33.65	1	33.75	33.50	1	7,771	0.01%
2023/03/08	2	33.95	0	0.00	34.05	2	7,851	0.03%
2023/03/07	0	0.00	2	34.00	34.20	-2	7,917	-0.03%
2023/03/01	1	33.45	4	33.35	33.45	-3	8,241	-0.04%
2023/02/23	1	33.60	0	0.00	33.45	1	8,257	0.01%
2023/02/22	3	33.35	3	33.60	33.55	0	8,407	0.00%
2023/02/21	7	33.59	0	0.00	33.60	7	8,485	0.08%
2023/02/17	4	34.24	0	0.00	34.30	4	9,622	0.04%
2023/02/16	0	0.00	3.1	34.60	34.65	-3.1	10,137	-0.03%
2023/02/15	3	34.23	0	0.00	34.15	3	10,058	0.03%
2023/02/14	23	34.35	1	34.40	34.45	22	9,966	0.22%
2023/02/13	1	33.45	0	0.00	33.60	1	9,877	0.01%
2023/02/08	0	0.00	3	33.47	33.65	-3	9,816	-0.03%
2023/02/07	0	0.00	3	33.40	33.30	-3	9,814	-0.03%
2023/02/03	0	0.00	2	33.60	33.95	-2	9,773	-0.02%
2023/02/02	1	33.55	3	33.63	33.60	-2	9,742	-0.02%
2023/02/01	0	0.00	1	34.00	33.85	-1	9,620	-0.01%
2023/01/31	0	0.00	0.1	34.50	34.30	-0.1	9,490	0.00%
2023/01/30	0	0.00	2	34.55	34.25	-2	9,289	-0.02%
2023/01/17	0	0.00	10	34.26	34.30	-10	9,088	-0.11%
2023/01/16	0	0.00	1	33.85	33.90	-1	9,036	-0.01%
2023/01/12	0	0.00	2	33.90	33.95	-2	9,281	-0.02%
2023/01/10	5	34.25	1	34.25	34.25	4	9,240	0.04%
2023/01/09	0	0.00	1	33.95	34.10	-1	9,203	-0.01%
2023/01/05	1	33.60	6	33.92	33.50	-5	9,193	-0.05%
2023/01/04	0	0.00	5	34.06	33.95	-5	9,191	-0.05%
2023/01/03	1	33.79	3	33.50	33.50	-2	9,182	-0.02%
2022/12/30	0	0.00	5.1	34.24	34.20	-5.1	9,130	-0.06%
2022/12/29	1	33.10	0	0.00	33.90	1	9,007	0.01%
2022/12/22	5	34.07	6	33.88	33.90	-1	9,247	-0.01%
2022/12/21	2	33.45	0	0.00	33.40	2	9,109	0.02%
2022/12/20	2	32.80	2	33.40	32.90	0	9,028	0.00%
2022/12/19	1	33.30	1.5	33.28	33.30	-0.5	8,954	-0.01%
2022/12/16	4	32.72	0	0.00	32.75	4	8,856	0.05%
2022/12/09	0	33.00	1	33.05	33.05	-1	8,702	-0.01%
2022/12/08	2	33.00	13	33.17	33.40	-11	8,639	-0.13%
2022/12/07	0	0.00	3.1	32.56	32.40	-3.1	8,457	-0.04%
2022/12/05	2	32.65	0	0.00	32.55	2	8,548	0.02%
2022/12/02	2	32.58	5	32.60	32.55	-3	8,611	-0.03%
2022/11/28	2	31.65	0	0.00	31.80	2	8,270	0.02%
2022/11/25	1	31.90	1	31.90	31.70	0	8,255	0.00%
2022/11/24	5	31.69	0	0.00	31.60	5	8,281	0.06%
2022/11/23	5	32.32	2	32.45	32.45	3	8,145	0.04%
2022/11/21	8	31.98	9	32.10	32.20	-1	8,075	-0.01%
2022/11/18	0	0.00	3	32.20	32.35	-3	8,015	-0.04%
2022/11/17	2	32.40	0	0.00	32.35	2	7,835	0.03%
2022/11/16	5	32.52	0	0.00	32.20	5	7,714	0.06%
2022/11/15	15	31.75	13.1	32.42	32.85	1.9	7,443	0.03%
2022/11/14	0	0.00	12.3	31.35	31.75	-12.3	6,511	-0.19%
2022/11/11	1	28.85	0	0.00	28.90	1	6,012	0.02%
2022/11/10	0	0.00	2	28.60	28.35	-2	5,982	-0.03%
2022/11/08	2	28.40	0	0.00	28.35	2	6,224	0.03%
2022/11/03	2	27.85	0	0.00	27.75	2	6,373	0.03%
2022/11/02	1	28.00	1	28.20	28.20	0	6,352	0.00%
2022/10/28	1	27.85	1	27.60	27.65	0	6,321	0.00%
2022/10/25	1	28.10	1	27.50	27.50	0	6,446	0.00%
2022/10/21	1	28.00	1	27.40	27.60	0	6,571	0.00%
2022/10/20	1	27.15	0	0.00	28.10	1	6,577	0.02%
2022/10/19	0	0.00	2	27.95	27.95	-2	6,374	-0.03%
2022/10/18	1	27.80	1	28.05	28.05	0	6,454	0.00%
2022/10/17	0	27.30	0	0.00	27.70	0	6,913	0.00%
2022/10/14	2	27.70	0	0.00	27.65	2	7,764	0.03%
2022/10/13	0	0.00	1	27.15	27.20	-1	8,007	-0.01%
2022/10/12	1	27.50	0	0.00	27.85	1	8,092	0.01%
2022/09/30	5	28.70	12	28.75	28.50	-7	8,389	-0.08%
2022/09/29	13	29.73	9	29.53	29.60	4	8,415	0.05%
2022/09/28	3	28.35	12	28.20	28.05	-9	8,293	-0.11%
2022/09/27	0	0.00	11	28.65	28.75	-11	8,307	-0.13%
2022/09/26	0	0.00	2	28.20	28.30	-2	8,345	-0.02%
2022/09/22	16	29.10	0	0.00	29.10	16	8,454	0.19%
2022/09/21	0	0.00	2	30.15	30.05	-2	8,428	-0.02%
2022/09/20	0	0.00	2	30.45	30.50	-2	8,373	-0.02%
2022/09/16	1	29.95	0	0.00	30.10	1	8,368	0.01%
2022/09/15	2	30.20	0	0.00	30.20	2	8,302	0.02%
2022/09/14	2	30.30	0	0.00	30.20	2	8,269	0.02%
2022/09/13	3	30.30	5	30.44	30.35	-2	8,232	-0.02%
2022/09/12	2	29.85	1	29.80	29.85	1	8,082	0.01%
2022/09/07	1	27.75	0	0.00	27.75	1	8,038	0.01%
2022/08/29	4	28.63	0	0.00	28.55	4	8,047	0.05%
2022/08/26	0	0.00	1	29.20	29.25	-1	8,065	-0.01%
2022/08/23	0	0.00	2	29.05	28.95	-2	8,513	-0.02%
2022/08/18	0	0.00	1	29.20	29.20	-1	8,529	-0.01%
2022/08/16	10	29.20	0	0.00	28.75	10	8,460	0.12%
2022/08/15	0	0.00	2	29.25	29.10	-2	8,378	-0.02%
2022/08/09	1	27.45	0	0.00	27.50	1	8,160	0.01%
2022/08/08	0	0.00	1	27.00	27.30	-1	8,264	-0.01%
2022/08/05	0	0.00	1	26.60	26.95	-1	8,380	-0.01%
2022/08/04	5	26.22	0	0.00	26.30	5	8,421	0.06%
2022/08/03	0	26.70	0	0.00	26.50	0	8,464	0.00%
2022/08/02	1	26.80	0	0.00	26.85	1	8,437	0.01%
2022/07/26	0	0.00	1,152	27.82	27.85	-1,152	8,303	-13.87%	大賣/鉅額交易
2022/07/25	0	0.00	2,503	27.60	27.60	-2,503	8,244	-30.36%	大賣/鉅額交易
2022/07/22	4	27.26	27	27.05	27.50	-23	8,195	-0.28%
2022/07/21	57	26.48	38	26.44	26.55	19	7,790	0.24%
2022/07/19	2	27.45	0	0.00	27.95	2	7,110	0.03%
2022/07/15	0	27.50	0	0.00	27.20	0	7,370	0.00%
2022/07/12	2	27.05	0	0.00	27.15	2	7,434	0.03%
2022/07/07	1	28.50	0	0.00	28.65	1	7,026	0.01%
2022/07/06	2	28.80	0	0.00	28.55	2	6,867	0.03%
2022/07/01	3	28.85	0	0.00	28.70	3	6,695	0.04%
2022/06/29	2	30.10	0	0.00	30.00	2	6,546	0.03%
2022/06/23	0	0.00	1	30.55	30.50	-1	6,504	-0.02%
2022/06/16	1	30.50	0	0.00	30.50	1	6,450	0.02%
2022/06/14	0	0.00	2	30.45	30.70	-2	6,609	-0.03%
2022/06/10	0	0.00	1	31.40	31.25	-1	6,702	-0.01%
2022/06/08	1	31.65	35	32.03	31.90	-34	6,718	-0.51%
2022/06/07	33	31.45	0	0.00	31.45	33	6,607	0.50%
2022/06/01	2	31.35	0	0.00	31.25	2	6,852	0.03%
2022/05/31	0	0.00	1	31.30	31.30	-1	6,787	-0.01%
2022/05/27	0	0.00	10	29.75	29.75	-10	6,405	-0.16%
2022/05/19	1	29.15	0	0.00	29.10	1	6,695	0.01%
2022/05/12	5	29.28	0	0.00	29.00	5	6,675	0.07%
2022/05/11	0	0.00	2	29.25	29.50	-2	6,638	-0.03%
2022/05/10	1	29.95	0	0.00	30.05	1	6,568	0.02%
2022/05/09	1	29.95	0	0.00	30.00	1	6,549	0.02%
2022/05/06	0	0.00	4	30.90	30.85	-4	6,517	-0.06%
2022/04/28	2	31.00	0	0.00	31.05	2	6,547	0.03%
2022/04/27	4	31.16	20	31.28	31.05	-16	6,549	-0.24%
2022/04/26	20	32.05	0	0.00	31.90	20	6,488	0.31%
2022/04/22	1	32.40	1	32.45	32.60	0	6,055	0.00%
2022/04/21	3	32.28	0	0.00	32.40	3	5,908	0.05%
2022/04/20	0	0.00	6	31.42	31.65	-6	5,624	-0.11%
2022/04/13	0	0.00	20	31.15	31.15	-20	5,670	-0.35%
2022/04/12	1	30.85	0	0.00	30.75	1	5,697	0.02%
2022/04/11	0	0.00	7	31.10	31.10	-7	5,680	-0.12%
2022/04/07	0	0.00	2	31.50	31.05	-2	5,707	-0.04%
2022/04/01	10	31.50	0	0.00	31.65	10	5,596	0.18%
2022/03/31	40	31.63	0	0.00	31.55	40	5,583	0.72%
2022/03/25	2	31.30	0	0.00	31.35	2	5,418	0.04%
2022/03/24	0	0.00	10	31.40	31.45	-10	5,436	-0.18%
2022/03/21	1	31.45	0	0.00	31.35	1	5,454	0.02%
2022/03/17	1	30.65	0	0.00	31.20	1	5,442	0.02%
2022/03/16	2	30.05	0	0.00	30.25	2	5,364	0.04%
2022/03/15	3	30.05	0	0.00	29.95	3	5,320	0.06%
2022/03/14	0	0.00	2	30.05	30.20	-2	5,336	-0.04%
2022/03/10	1	30.55	0	0.00	30.70	1	5,337	0.02%
2022/03/09	2	30.00	0	0.00	30.05	2	5,312	0.04%
2022/03/08	8	30.14	0	0.00	29.85	8	5,272	0.15%
2022/03/07	14	30.96	0	0.00	30.70	14	5,152	0.27%
2022/03/04	8	32.06	0	0.00	32.00	8	5,176	0.15%
2022/03/02	5	32.25	0	0.00	32.20	5	5,254	0.10%
2022/02/25	2	32.05	0	0.00	32.10	2	5,165	0.04%
2022/02/24	2	32.23	5	32.15	32.10	-3	5,081	-0.06%
2022/02/22	1	32.90	0	0.00	32.90	1	5,014	0.02%
2022/02/21	3	33.25	0	0.00	33.30	3	5,007	0.06%
2022/02/17	2	33.45	2	33.30	33.35	0	4,966	0.00%
2022/02/16	0	0.00	3	32.55	32.60	-3	4,832	-0.06%
2022/02/09	0	0.00	1	32.65	32.90	-1	4,780	-0.02%
2022/02/08	2	32.50	0	0.00	32.65	2	4,819	0.04%
2022/02/07	1	31.95	0	0.00	32.45	1	4,811	0.02%
2022/01/26	2	31.85	1	32.00	31.95	1	4,778	0.02%
2022/01/25	2	32.00	1	32.00	31.95	1	4,872	0.02%
2022/01/14	2	32.55	0	0.00	32.65	2	5,019	0.04%
2022/01/07	2	32.80	0	0.00	32.80	2	5,069	0.04%
2022/01/03	2	33.00	2	33.35	32.80	0	5,158	0.00%
2021/12/30	0	0.00	1	33.40	33.15	-1	5,185	-0.02%
2021/12/24	3	33.00	0	0.00	32.95	3	5,391	0.06%
2021/12/20	1	32.40	0	0.00	32.35	1	5,614	0.02%
2021/12/08	0	0.00	2	33.75	33.95	-2	5,866	-0.03%
2021/12/02	1	32.40	0	0.00	32.50	1	5,807	0.02%
2021/11/29	4	32.88	0	0.00	32.75	4	5,690	0.07%
2021/11/26	2	33.45	0	0.00	33.25	2	5,718	0.03%
2021/11/18	1	35.00	0	0.00	34.95	1	6,019	0.02%
2021/11/15	1	34.70	0	0.00	34.75	1	6,128	0.02%
2021/11/12	1	34.30	0	0.00	34.40	1	6,149	0.02%
2021/11/10	0	0.00	2	34.90	34.75	-2	6,296	-0.03%
2021/11/09	0	0.00	202	34.50	34.90	-202	6,339	-3.19%	大賣/鉅額交易
2021/11/08	201	34.10	0	0.00	34.20	201	6,278	3.20%	大買/鉅額交易
2021/11/02	4	33.86	0	0.00	33.85	4	6,346	0.06%
2021/11/01	0	0.00	1	34.40	34.40	-1	6,256	-0.02%
2021/10/28	0	0.00	8	35.05	34.60	-8	6,258	-0.13%
2021/10/26	3	34.30	13	34.64	35.00	-10	6,157	-0.16%
2021/10/25	0	0.00	0.3	33.75	33.65	-0.3	6,004	-0.01%
2021/10/22	0	0.00	0.4	33.75	33.70	-0.4	6,100	-0.01%
2021/10/08	1	33.00	0	0.00	32.90	1	6,333	0.02%
2021/10/04	0	0.00	10	33.55	33.15	-10	6,750	-0.15%
2021/10/01	1	33.00	1	33.80	33.05	0	6,872	0.00%
2021/09/30	11	33.98	0	0.00	33.75	11	6,902	0.16%
2021/09/27	1	33.80	1	33.95	33.80	0	7,058	0.00%
2021/09/24	1	34.30	2	34.03	33.70	-1	7,367	-0.01%
2021/09/23	1	33.75	1	33.80	34.05	0	7,770	0.00%
2021/09/22	1	33.30	3	33.00	33.00	-2	7,854	-0.03%
2021/09/17	5	34.06	0	0.00	34.10	5	7,993	0.06%
2021/09/14	2	33.98	2	33.93	33.95	0	8,094	0.00%
2021/09/13	13	34.01	3	33.82	34.05	10	8,094	0.12%
2021/09/09	3	31.97	8	32.20	32.50	-5	8,238	-0.06%
2021/09/07	1	32.35	0	0.00	32.35	1	8,257	0.01%
2021/09/06	2	32.50	0	0.00	32.35	2	8,323	0.02%
2021/09/03	4	32.60	0	0.00	32.75	4	8,440	0.05%
2021/09/01	3	32.80	0	0.00	32.95	3	8,526	0.04%
2021/08/31	1	32.25	0	0.00	32.95	1	8,590	0.01%
2021/08/27	0	0.00	1	32.10	32.35	-1	9,011	-0.01%
2021/08/26	2	32.20	0	0.00	31.95	2	9,168	0.02%
2021/08/25	1	32.80	0	0.00	32.75	1	9,145	0.01%
2021/08/23	1	32.70	1	32.75	32.50	0	9,611	0.00%
2021/08/19	1.2	32.59	0	0.00	32.50	1.2	10,201	0.01%
2021/08/18	0	0.00	1	32.90	33.30	-1	10,372	-0.01%
2021/08/17	3	32.85	0	0.00	32.70	3	10,588	0.03%
2021/08/16	2	33.55	11	34.10	33.60	-9	10,836	-0.08%
2021/08/13	1	33.85	0	0.00	33.80	1	10,948	0.01%
2021/08/12	5	34.15	0	0.00	34.60	5	11,138	0.04%
2021/08/11	1	34.75	0	0.00	34.65	1	11,415	0.01%
2021/08/10	1	34.55	0	0.00	34.60	1	11,612	0.01%
2021/08/06	1	35.25	0	0.00	35.20	1	11,905	0.01%
2021/08/05	0.1	35.40	0	0.00	35.50	0.1	12,095	0.00%
2021/08/02	1	35.00	0	0.00	35.50	1	12,561	0.01%
2021/07/30	1	35.50	0	0.00	35.30	1	12,576	0.01%
2021/07/29	2	35.55	0	0.00	35.85	2	12,596	0.02%
2021/07/28	6	35.11	0	0.00	35.25	6	12,667	0.05%
2021/07/26	11	35.80	0	0.00	35.65	11	13,103	0.08%
2021/07/21	1	35.90	9	36.05	35.90	-8	13,726	-0.06%
2021/07/16	0	0.00	1	37.80	37.70	-1	13,846	-0.01%
2021/07/15	3	37.40	1	38.05	37.50	2	13,853	0.01%
2021/07/13	0	0.00	1	38.35	38.15	-1	13,985	-0.01%
2021/07/12	0	0.00	2	38.90	38.60	-2	14,026	-0.01%
2021/07/09	0	0.00	8	38.41	38.75	-8	14,034	-0.06%
2021/07/08	2	38.00	5	38.50	38.15	-3	14,000	-0.02%
2021/07/07	0	0.00	2	37.85	37.90	-2	14,048	-0.01%
2021/07/06	0	0.00	2	37.75	38.05	-2	13,988	-0.01%
2021/07/02	11	38.27	0	0.00	38.10	11	13,988	0.08%
2021/07/01	9	38.73	3	38.42	38.55	6	13,949	0.04%
2021/06/30	1	39.35	5	38.89	39.30	-4	13,720	-0.03%
2021/06/29	1	37.25	0	0.00	37.65	1	13,289	0.01%
2021/06/28	0	0.00	7	38.79	38.15	-7	13,265	-0.05%
2021/06/25	7	37.69	2	37.70	37.55	5	13,125	0.04%
2021/06/24	5	36.95	1	37.15	36.85	4	13,099	0.03%
2021/06/21	0	0.00	1	36.20	35.90	-1	13,422	-0.01%
2021/06/18	1	36.55	1	37.00	36.25	0	13,354	0.00%
2021/06/16	0	0.00	1	36.30	36.50	-1	13,502	-0.01%
2021/06/15	4	36.74	0	0.00	36.40	4	13,571	0.03%
2021/06/11	5	36.84	0	0.00	36.90	5	13,716	0.04%
2021/06/09	2	38.25	0	0.00	37.35	2	13,743	0.01%
2021/06/08	0	0.00	1	38.85	38.35	-1	13,778	-0.01%
2021/06/07	3	38.90	3	38.93	39.00	0	14,019	0.00%
2021/06/04	3	38.95	14.1	38.38	38.05	-11.1	13,859	-0.08%
2021/06/03	5	38.01	4	38.35	38.50	1	13,728	0.01%
2021/06/02	0	0.00	18	37.73	37.85	-18	13,682	-0.13%
2021/06/01	0	0.00	10	37.38	37.80	-10	13,625	-0.07%
2021/05/31	9	37.28	2	37.15	37.65	7	13,578	0.05%
2021/05/28	10	38.04	8	38.26	38.25	2	13,299	0.02%
2021/05/27	5	38.08	10	38.29	38.35	-5	13,175	-0.04%
2021/05/26	1	37.30	5	37.58	37.80	-4	12,960	-0.03%
2021/05/25	7	37.06	15	37.03	37.00	-8	12,783	-0.06%
2021/05/24	8	36.94	12	37.04	36.80	-4	12,634	-0.03%
2021/05/21	8	35.74	3	36.13	36.10	5	12,440	0.04%
2021/05/19	0	0.00	15	34.86	35.35	-15	12,171	-0.12%
2021/05/18	0	0.00	5	33.90	34.25	-5	11,971	-0.04%
2021/05/17	16	31.28	2	31.65	31.65	14	11,800	0.12%
2021/05/14	1	31.10	0	0.00	31.50	1	11,559	0.01%
2021/05/13	1	30.75	0	0.00	30.70	1	11,453	0.01%
2021/05/12	3.1	31.61	5	30.45	30.85	-1.9	11,283	-0.02%
2021/05/11	0	0.00	3	33.60	33.65	-3	11,051	-0.03%
2021/05/10	3	34.95	0	0.00	35.00	3	10,948	0.03%
2021/05/07	2	34.03	2	34.03	34.20	0	10,994	0.00%
2021/05/06	0.3	33.66	1	33.35	33.55	-0.7	11,031	-0.01%
2021/05/05	3	33.47	0	0.00	33.45	3	11,029	0.03%
2021/05/04	1	33.85	16	34.04	33.05	-15	11,013	-0.14%
2021/05/03	4	34.28	6	34.43	34.90	-2	10,788	-0.02%
2021/04/29	7	36.08	5	35.95	35.60	2	10,561	0.02%
2021/04/28	11	37.18	10	36.98	37.50	1	10,340	0.01%
2021/04/27	0	0.00	6	35.61	35.85	-6	10,164	-0.06%
2021/04/23	3	35.03	0	0.00	35.00	3	10,138	0.03%
2021/04/22	15	35.40	2	35.75	35.00	13	10,142	0.13%
2021/04/21	2	36.05	3	36.20	36.25	-1	10,063	-0.01%
2021/04/20	1	35.95	2	36.28	36.50	-1	10,093	-0.01%
2021/04/19	13	36.11	3	35.97	36.15	10	10,331	0.10%
2021/04/16	2	35.33	3	35.22	35.40	-1	10,404	-0.01%
2021/04/15	3	34.67	0	0.00	34.50	3	10,405	0.03%
2021/04/14	2.3	34.13	4	34.09	34.10	-1.7	10,344	-0.02%
2021/04/13	3	34.53	6	34.72	34.25	-3	10,358	-0.03%
2021/04/12	0	0.00	1	34.30	34.35	-1	10,205	-0.01%
2021/04/09	4	34.20	9	34.17	34.15	-5	10,219	-0.05%
2021/04/08	1	33.50	0.1	33.40	33.50	0.9	10,166	0.01%
2021/04/07	0	0.00	1	33.35	33.55	-1	10,223	-0.01%
2021/04/06	1	33.50	2	33.80	33.40	-1	10,212	-0.01%
2021/04/01	1	33.10	0	0.00	33.15	1	10,136	0.01%
2021/03/31	1	32.85	6	33.17	33.00	-5	10,091	-0.05%
2021/03/30	0	0.00	2	32.95	33.10	-2	9,992	-0.02%
2021/03/29	0	0.00	30	33.00	33.10	-30	10,029	-0.30%
2021/03/26	5	33.04	29	32.68	32.95	-24	10,034	-0.24%
2021/03/25	0	0.00	37.1	32.35	32.30	-37.1	9,869	-0.38%
2021/03/24	1	32.35	0	0.00	31.85	1	9,895	0.01%
2021/03/23	1	32.40	3.5	32.41	32.35	-2.5	9,807	-0.03%
2021/03/19	1	32.35	7	32.38	32.50	-6	10,043	-0.06%
2021/03/18	1	32.90	3	32.95	33.10	-2	9,850	-0.02%
2021/03/17	3	32.95	7	33.07	32.95	-4	9,958	-0.04%
2021/03/16	5	32.86	25	32.51	32.75	-20	10,270	-0.19%
2021/03/15	2.1	32.35	8	32.30	32.30	-5.9	10,274	-0.06%
2021/03/12	4	31.95	3	32.08	32.15	1	10,378	0.01%
2021/03/11	5	32.30	14	32.09	32.25	-9	10,357	-0.09%
2021/03/09	0	0.00	4	30.93	31.10	-4	10,283	-0.04%
2021/03/08	0	0.00	3	30.92	30.50	-3	10,323	-0.03%
2021/03/05	0	0.00	2	30.35	30.50	-2	10,312	-0.02%
2021/03/04	15	30.45	0	0.00	30.40	15	10,968	0.14%
2021/03/03	2	30.30	0	0.00	30.30	2	11,056	0.02%
2021/02/26	7	30.18	1.5	30.25	30.20	5.5	11,149	0.05%
2021/02/25	3	30.75	5	30.80	30.70	-2	11,298	-0.02%
2021/02/24	5	30.40	0	0.00	30.35	5	11,589	0.04%
2021/02/23	21	30.25	6	30.06	30.30	15	11,911	0.13%
2021/02/22	7	29.59	1	29.70	29.65	6	12,299	0.05%
2021/02/19	0.1	29.50	0	0.00	29.50	0.1	12,681	0.00%
2021/02/18	1	29.40	2	29.45	29.55	-1	13,063	-0.01%
2021/02/17	0.1	29.10	5	29.10	29.05	-4.9	13,357	-0.04%
2021/02/04	1	28.70	0	0.00	28.75	1	13,836	0.01%
2021/02/03	1	29.00	0	0.00	29.00	1	14,616	0.01%
2021/02/02	1	29.20	3	29.18	29.30	-2	15,489	-0.01%
2021/01/29	6.2	28.13	6	28.70	28.00	0.2	15,437	0.00%
2021/01/28	0	0.00	1	28.80	28.85	-1	15,340	-0.01%
2021/01/27	1	29.00	0	0.00	28.75	1	15,262	0.01%
2021/01/25	1	28.60	0	0.00	28.70	1	15,197	0.01%
2021/01/20	4.3	28.47	1	28.10	28.25	3.3	15,336	0.02%
2021/01/19	0.1	29.15	0	0.00	29.10	0.1	15,105	0.00%
2021/01/15	4	29.27	10	29.05	29.30	-6	15,015	-0.04%
2021/01/14	1.2	29.10	5	29.15	29.05	-3.8	15,025	-0.03%
2021/01/13	6	29.19	35	29.26	29.50	-29	14,944	-0.19%
2021/01/12	5.2	29.25	1	29.05	29.05	4.2	14,870	0.03%
2021/01/11	2.1	30.20	1	30.20	30.20	1.1	14,524	0.01%
2021/01/08	1.1	30.57	21	30.50	31.00	-19.9	14,350	-0.14%
2021/01/07	0.1	30.70	10	30.75	30.85	-9.9	14,180	-0.07%
2021/01/05	1	31.35	2	31.38	31.30	-1	13,963	-0.01%
2021/01/04	0	0.00	11	31.31	31.45	-11	14,069	-0.08%
2020/12/31	3	31.50	0	0.00	31.40	3	14,003	0.02%
2020/12/29	6	31.15	0	0.00	31.05	6	13,864	0.04%
2020/12/25	0	0.00	20	30.73	30.75	-20	13,877	-0.14%
2020/12/24	3	30.60	0	0.00	30.55	3	13,863	0.02%
2020/12/23	1	30.55	1	30.65	30.55	0	13,884	0.00%
2020/12/22	45	31.24	2	30.65	30.65	43	13,894	0.31%
2020/12/21	0	0.00	1	31.10	31.30	-1	13,931	-0.01%
2020/12/18	2	31.10	0	0.00	30.95	2	13,927	0.01%
2020/12/17	2	31.48	1	31.55	31.25	1	13,906	0.01%
2020/12/16	3	31.67	4	31.58	31.55	-1	13,827	-0.01%
2020/12/15	0	0.00	1	31.05	31.15	-1	13,600	-0.01%
2020/12/14	0.1	31.00	3	30.90	30.95	-2.9	13,489	-0.02%
2020/12/11	4	31.43	1	31.75	31.30	3	13,480	0.02%
2020/12/10	7	31.92	10	31.83	31.95	-3	13,240	-0.02%
2020/12/09	1	31.35	3	31.22	31.35	-2	12,738	-0.02%
2020/12/08	4	31.43	5	31.34	31.35	-1	12,666	-0.01%
2020/12/07	1	30.95	0	0.00	31.10	1	12,545	0.01%
2020/12/04	2	31.25	0	0.00	31.25	2	12,476	0.02%
2020/12/03	3	31.45	3	31.32	31.45	0	12,348	0.00%
2020/12/02	2	31.15	0	0.00	31.00	2	12,121	0.02%
2020/12/01	0	0.00	5	30.91	31.00	-5	12,023	-0.04%
2020/11/30	8	31.46	7	31.19	31.25	1	11,925	0.01%
2020/11/27	6	30.73	2	30.80	30.80	4	11,275	0.04%
2020/11/26	3	31.15	1	31.00	31.10	2	11,164	0.02%
2020/11/25	1	31.15	5	31.26	31.40	-4	11,203	-0.04%
2020/11/24	5	31.14	7	30.81	30.80	-2	11,101	-0.02%
2020/11/23	4	31.50	10	31.56	31.55	-6	10,777	-0.06%
2020/11/20	2	31.80	6	31.64	31.90	-4	10,402	-0.04%
2020/11/19	9	31.39	101	30.84	31.00	-92	10,081	-0.91%	大賣/
2020/11/18	2	30.95	17.2	30.51	31.00	-15.2	9,627	-0.16%
2020/11/17	14	30.06	11	30.21	29.90	3	9,291	0.03%
2020/11/16	8.1	29.41	11.7	29.35	29.50	-3.6	9,028	-0.04%
2020/11/13	5	28.95	6	29.03	28.95	-1	8,865	-0.01%
2020/11/12	5	28.59	5	28.69	28.55	0	8,734	0.00%
2020/11/11	7	28.41	14	28.61	28.90	-7	8,622	-0.08%
2020/11/10	12	27.11	26	27.24	27.70	-14	7,857	-0.18%
2020/11/09	0	0.00	4	26.15	26.15	-4	7,005	-0.06%
2020/11/06	0	0.00	2	25.78	25.85	-2	7,014	-0.03%
2020/11/05	2	25.75	4	25.74	25.60	-2	7,084	-0.03%
2020/11/04	1	25.40	10	25.45	25.50	-9	7,216	-0.12%
2020/11/03	2	25.55	0	0.00	25.55	2	7,313	0.03%
2020/10/30	12	25.35	0	0.00	25.20	12	7,507	0.16%
2020/10/29	1	25.70	0	0.00	25.70	1	7,431	0.01%
2020/10/28	5.1	26.05	0	0.00	26.05	5.1	7,456	0.07%
2020/10/27	7	26.24	0	0.00	26.25	7	7,511	0.09%
2020/10/26	0	0.00	2	26.50	26.50	-2	7,604	-0.03%
2020/10/21	1	26.00	0	0.00	25.90	1	8,813	0.01%
2020/10/16	3	26.08	2	26.00	25.95	1	9,119	0.01%
2020/10/15	0	26.40	1	26.25	26.25	-1	9,184	-0.01%
2020/10/14	0.1	26.60	0	0.00	26.55	0.1	9,292	0.00%
2020/10/08	0	0.00	3	26.90	26.95	-3	10,267	-0.03%
2020/10/05	0	0.00	8	26.80	26.75	-8	10,469	-0.08%
2020/09/30	3	26.42	1	26.55	26.15	2	10,502	0.02%
2020/09/28	1	26.00	0	0.00	26.10	1	10,654	0.01%
2020/09/25	8	25.60	7	25.63	25.60	1	10,677	0.01%
2020/09/24	7.3	26.11	0	0.00	26.05	7.3	10,601	0.07%
2020/09/23	8	26.67	0	0.00	26.65	8	10,526	0.08%
2020/09/22	0	0.00	2	26.80	26.80	-2	10,633	-0.02%
2020/09/21	0	0.00	8	27.35	27.20	-8	10,631	-0.08%
2020/09/18	0.1	27.05	0	0.00	27.00	0.1	10,711	0.00%
2020/09/15	0	27.25	0	0.00	27.25	0	10,878	0.00%
2020/09/14	0.5	27.00	0	0.00	26.95	0.5	11,352	0.00%
2020/09/11	3	26.88	0	0.00	27.00	3	11,406	0.03%
2020/09/10	2	27.00	0	0.00	27.10	2	11,392	0.02%
2020/09/09	1	26.90	7	27.11	27.30	-6	11,398	-0.05%
2020/09/08	3	27.17	1	27.20	27.20	2	11,452	0.02%
2020/09/07	1	27.15	2	27.20	27.30	-1	11,587	-0.01%
2020/09/04	3	27.08	4	27.23	27.25	-1	11,760	-0.01%
2020/09/03	2	27.30	6	27.52	27.35	-4	11,737	-0.03%
2020/09/02	6	27.38	0	0.00	27.55	6	11,788	0.05%
2020/08/31	0	0.00	4	28.01	27.70	-4	11,987	-0.03%
2020/08/28	2	27.80	11	27.96	27.90	-9	11,910	-0.08%
2020/08/27	4	27.74	0	0.00	27.75	4	12,026	0.03%
2020/08/26	2	27.75	10	27.68	28.00	-8	12,358	-0.06%
2020/08/25	2	27.95	9	27.97	27.85	-7	12,456	-0.06%
2020/08/24	2	27.15	5	27.53	27.55	-3	12,643	-0.02%
2020/08/21	15	26.88	0	0.00	26.85	15	13,102	0.11%
2020/08/20	16	26.69	2	26.65	26.70	14	13,735	0.10%
2020/08/19	9	27.57	0	0.00	27.30	9	14,117	0.06%
2020/08/18	13	28.40	4	28.20	28.05	9	13,993	0.06%
2020/08/17	7	28.48	8	28.83	28.75	-1	14,127	-0.01%
2020/08/14	0.1	27.75	0	0.00	27.70	0.1	14,201	0.00%
2020/08/13	3	28.00	1	27.70	27.85	2	14,229	0.01%
2020/08/12	7	27.89	0	0.00	27.90	7	14,371	0.05%
2020/08/11	6	28.33	0	0.00	28.25	6	14,358	0.04%
2020/08/10	0.3	28.60	11	28.50	28.45	-10.7	14,356	-0.07%
2020/08/07	10	28.00	3	27.97	27.95	7	14,409	0.05%
2020/08/06	2	27.85	10	27.93	27.75	-8	14,389	-0.06%
2020/08/05	3	27.37	3	27.52	27.65	0	14,422	0.00%
2020/08/04	1	26.60	2	27.10	27.10	-1	14,453	-0.01%
2020/08/03	2	26.60	0	0.00	26.45	2	14,621	0.01%
2020/07/31	11	26.60	2	26.70	26.55	9	14,618	0.06%
2020/07/30	6.2	26.20	1	26.25	26.45	5.2	14,656	0.04%
2020/07/29	6	26.27	3	26.07	26.10	3	14,649	0.02%
2020/07/28	10	26.54	1	26.60	26.50	9	14,507	0.06%
2020/07/27	43	27.91	6	27.34	27.00	37	14,324	0.26%
2020/07/24	13	29.49	0	0.00	29.30	13	13,863	0.09%
2020/07/23	12	30.02	2	30.25	30.00	10	13,831	0.07%
2020/07/22	5	29.75	9	29.76	29.85	-4	13,793	-0.03%
2020/07/21	10	29.28	1	29.25	29.45	9	13,754	0.07%
2020/07/20	2	29.30	4	29.33	29.50	-2	13,691	-0.01%
2020/07/17	28	30.45	9	30.37	29.70	19	13,678	0.14%
2020/07/16	6	29.79	13	29.71	29.95	-7	13,319	-0.05%
2020/07/15	0	28.75	5	28.73	28.70	-5	12,869	-0.04%
2020/07/14	3.1	28.48	0	0.00	28.35	3.1	12,851	0.02%
2020/07/13	1	28.70	0	0.00	28.75	1	12,864	0.01%
2020/07/10	3	28.65	5	28.55	28.30	-2	12,950	-0.02%
2020/07/09	0	0.00	1	29.05	28.95	-1	12,859	-0.01%
2020/07/06	0	0.00	12	29.03	29.05	-12	12,761	-0.09%
2020/07/03	3	29.10	0	0.00	29.00	3	12,833	0.02%
2020/07/02	2	28.80	4	29.10	29.10	-2	12,958	-0.02%
2020/06/29	3	28.43	0	0.00	28.50	3	13,132	0.02%
2020/06/23	4	29.01	3	29.10	29.10	1	13,239	0.01%
2020/06/19	3	28.85	0	0.00	28.50	3	13,298	0.02%
2020/06/18	6	28.75	0	0.00	28.75	6	12,899	0.05%
2020/06/17	1	28.95	0	0.00	28.95	1	12,936	0.01%
2020/06/15	2.1	28.59	0	0.00	28.30	2.1	13,300	0.02%
2020/06/12	1	28.80	0	0.00	28.90	1	13,353	0.01%
2020/06/11	22	29.84	16	29.87	29.35	6	13,386	0.04%
2020/06/10	2	30.05	46	30.08	30.25	-44	13,319	-0.33%
2020/06/09	4	30.21	3	30.20	30.25	1	13,570	0.01%
2020/06/08	3	30.30	7	30.38	30.40	-4	13,595	-0.03%
2020/06/05	5	30.22	0	0.00	30.20	5	13,451	0.04%
2020/06/04	5	30.00	30	30.15	30.15	-25	13,406	-0.19%
2020/06/03	17	30.20	8	29.96	30.10	9	13,426	0.07%
2020/06/02	1	29.40	0	0.00	29.40	1	13,323	0.01%
2020/06/01	2	29.50	0	0.00	29.40	2	12,974	0.02%
2020/05/29	10	29.10	3	29.25	29.55	7	12,915	0.05%
2020/05/28	6	29.33	4	29.16	29.00	2	12,634	0.02%
2020/05/27	39	29.88	5	30.09	29.65	34	12,217	0.28%
2020/05/26	32	28.79	8	28.26	29.60	24	11,611	0.21%
2020/05/25	25	27.39	0	0.00	27.50	25	11,047	0.23%
2020/05/22	15	27.92	0	0.00	27.50	15	10,984	0.14%
2020/05/21	7	28.36	2	27.85	28.45	5	10,759	0.05%
2020/05/19	2	27.15	1	27.35	27.45	1	10,489	0.01%
2020/05/15	1	26.75	0	0.00	26.65	1	10,262	0.01%
2020/05/14	3.1	26.82	2	26.75	26.95	1.1	10,183	0.01%
2020/05/12	9	27.87	1	27.80	27.75	8	9,962	0.08%
2020/05/11	9	28.24	1	28.10	28.10	8	9,872	0.08%
2020/05/08	3	27.85	2	28.83	27.75	1	9,706	0.01%
2020/05/07	0	0.00	0.2	27.35	27.35	-0.2	9,495	0.00%
2020/05/06	2	27.43	0	0.00	27.30	2	9,474	0.02%
2020/05/05	0	0.00	3	28.08	27.90	-3	9,376	-0.03%
2020/05/04	9	27.79	0	0.00	28.10	9	9,382	0.10%
2020/04/30	4	27.95	1	28.00	28.20	3	9,314	0.03%
2020/04/29	6	27.03	0	0.00	27.85	6	9,177	0.07%
2020/04/27	11	27.80	21	27.80	27.80	-10	9,200	-0.11%
2020/04/23	0	0.00	10	26.65	26.80	-10	9,016	-0.11%
2020/04/22	1	26.50	1	26.20	26.95	0	8,917	0.00%
2020/04/21	21	27.43	0	0.00	27.30	21	8,813	0.24%
2020/04/20	5	28.81	1	28.90	28.90	4	8,633	0.05%
2020/04/17	1	29.00	5.5	29.15	28.55	-4.5	8,610	-0.05%
2020/04/16	2	28.90	0	0.00	28.80	2	8,515	0.02%
2020/04/15	1	29.10	0	0.00	29.50	1	8,415	0.01%
2020/04/14	0	0.00	20	28.17	28.80	-20	8,310	-0.24%
2020/04/10	0	0.00	3	27.97	28.10	-3	8,227	-0.04%
2020/04/09	25	27.81	10	27.65	28.00	15	8,183	0.18%
2020/04/08	4	27.06	2	27.30	27.30	2	8,102	0.02%
2020/04/06	35	26.40	0	0.00	26.30	35	7,780	0.45%
2020/04/01	6	26.05	0	0.00	26.20	6	7,564	0.08%
2020/03/31	10	26.98	1	26.65	25.65	9	7,418	0.12%
2020/03/30	1	26.20	0	0.00	26.40	1	7,222	0.01%
2020/03/27	7	26.54	3	26.53	26.50	4	7,103	0.06%
2020/03/26	4	26.03	0	0.00	25.75	4	7,008	0.06%
2020/03/25	1	25.55	1	25.00	25.20	0	6,976	0.00%
2020/03/24	0	0.00	1	24.25	24.05	-1	6,844	-0.01%
2020/03/23	6	23.01	0	0.00	23.00	6	6,793	0.09%
2020/03/19	10	23.32	17	23.89	22.90	-7	6,479	-0.11%
2020/03/18	1	25.50	0	0.00	25.40	1	6,255	0.02%
2020/03/17	2	27.05	21	26.92	26.50	-19	6,094	-0.31%
2020/03/16	2	27.98	0	0.00	27.40	2	5,901	0.03%
2020/03/13	4	27.76	0	0.00	28.30	4	5,764	0.07%
2020/03/12	1	30.40	0	0.00	30.05	1	5,442	0.02%
2020/03/10	1	31.65	0	0.00	31.75	1	5,237	0.02%
2020/03/09	1	32.40	0	0.00	32.05	1	5,207	0.02%
2020/03/06	3	33.35	0	0.00	33.10	3	5,101	0.06%
2020/03/05	0	0.00	1	34.15	34.15	-1	5,069	-0.02%
2020/03/04	5	34.35	0	0.00	34.10	5	5,116	0.10%
2020/03/02	6	32.95	1	33.35	33.05	5	5,006	0.10%
2020/02/27	6	34.01	0	0.00	34.10	6	5,091	0.12%
2020/02/26	1	34.15	0	0.00	34.05	1	4,993	0.02%
2020/02/24	10	34.58	0	0.00	34.50	10	4,970	0.20%
2020/02/20	27	35.04	0	0.00	35.00	27	4,988	0.54%
2020/02/19	2	35.53	25	35.50	35.55	-23	5,048	-0.46%
2020/02/18	0	0.00	1	35.00	35.15	-1	5,233	-0.02%
2020/02/17	5	34.85	0	0.00	35.05	5	5,289	0.09%
2020/02/13	1	35.15	0	0.00	35.00	1	5,290	0.02%
2020/02/12	6	35.00	3	35.05	34.90	3	5,297	0.06%
2020/02/11	4	35.10	0	0.00	34.85	4	5,271	0.08%
2020/02/10	6	34.18	0	0.00	34.40	6	5,284	0.11%
2020/02/07	3	34.70	0	0.00	34.80	3	5,257	0.06%
2020/02/06	11	34.87	2	34.80	35.25	9	5,250	0.17%
2020/02/04	13	34.93	0	0.00	34.90	13	5,275	0.25%
2020/02/03	1	34.10	7	33.55	34.55	-6	5,271	-0.11%
2020/01/31	0	0.00	1	35.60	35.10	-1	5,254	-0.02%
2020/01/30	16	35.88	1	36.35	35.20	15	5,193	0.29%
2020/01/15	2	38.90	0	0.00	38.90	2	5,171	0.04%
2020/01/14	1	39.05	1	39.10	39.05	0	5,297	0.00%
2020/01/08	1	38.65	1	38.95	38.70	0	5,998	0.00%
2020/01/03	0	0.00	3	39.50	39.70	-3	6,209	-0.05%
2019/12/30	1	39.65	0	0.00	39.35	1	6,259	0.02%
2019/12/27	0	0.00	2	39.65	39.60	-2	6,281	-0.03%
2019/12/26	3	39.55	0	0.00	39.60	3	6,326	0.05%
2019/12/20	10	39.90	1	39.50	40.20	9	6,646	0.14%
2019/12/19	0	0.00	10	39.45	39.45	-10	6,602	-0.15%
2019/12/17	2	38.85	4	39.15	39.30	-2	6,619	-0.03%
2019/12/16	3	38.90	0	0.00	38.85	3	6,597	0.05%
2019/12/13	0	0.00	18	39.14	39.10	-18	6,600	-0.27%
2019/12/12	0	0.00	1	39.25	39.05	-1	6,578	-0.02%
2019/12/09	10	39.08	0	0.00	39.05	10	6,654	0.15%
2019/12/05	5	38.93	1	39.05	39.00	4	6,690	0.06%
2019/12/04	4	38.78	0	0.00	38.60	4	6,720	0.06%
2019/12/02	2	39.35	0	0.00	39.05	2	6,786	0.03%
2019/11/29	1	39.80	1	39.85	39.75	0	6,746	0.00%
2019/11/28	11	40.34	0	0.00	40.30	11	6,716	0.16%
2019/11/27	1	40.95	0	0.00	40.70	1	6,840	0.01%
2019/11/25	1	40.80	0	0.00	40.65	1	6,723	0.01%
2019/11/18	1	40.55	6	40.66	40.35	-5	6,888	-0.07%
2019/11/15	11	41.19	364	41.09	41.05	-353	6,792	-5.20%	大賣/鉅額交易
2019/11/14	170	41.24	8	41.56	41.85	162	6,641	2.44%	大買/鉅額交易
2019/11/13	0	0.00	3	41.70	41.40	-3	6,643	-0.05%
2019/11/12	0	0.00	3	41.20	41.30	-3	6,714	-0.04%
2019/11/11	7	40.96	0	0.00	40.70	7	6,706	0.10%
2019/11/08	3	41.30	3	41.85	41.20	0	6,679	0.00%
2019/11/07	0	0.00	1	41.20	41.30	-1	6,675	-0.01%
2019/11/05	4	41.20	6	41.23	41.45	-2	6,631	-0.03%
2019/11/04	0	0.00	2	41.75	41.65	-2	6,607	-0.03%
2019/11/01	200	41.35	14	40.99	41.55	186	6,568	2.83%	大買/鉅額交易
2019/10/31	1	40.65	3	40.90	40.75	-2	6,510	-0.03%
2019/10/30	10	40.45	200	40.75	40.75	-190	6,494	-2.93%	大賣/鉅額交易
2019/10/29	102	40.10	0	0.00	40.15	102	6,528	1.56%	大買/鉅額交易
2019/10/28	0	0.00	11	40.27	40.25	-11	6,494	-0.17%
2019/10/25	106	40.21	3	40.32	40.30	103	6,498	1.59%	大買/鉅額交易
2019/10/24	0	0.00	1	40.50	40.50	-1	6,520	-0.02%
2019/10/23	2	40.50	6	40.77	40.55	-4	6,516	-0.06%
2019/10/22	8	41.19	0	0.00	41.20	8	6,504	0.12%
2019/10/21	0	0.00	1	41.85	41.55	-1	6,421	-0.02%
2019/10/18	8	40.97	11	40.83	41.05	-3	6,269	-0.05%
2019/10/17	5	40.78	8	40.61	40.75	-3	6,125	-0.05%
2019/10/16	0	0.00	3	39.58	39.85	-3	5,933	-0.05%
2019/10/14	9	39.43	0	0.00	39.35	9	5,886	0.15%
2019/10/09	0	0.00	4	39.46	39.70	-4	5,831	-0.07%
2019/10/08	3	39.08	0	0.00	39.00	3	5,764	0.05%
2019/10/03	4	39.00	0	0.00	39.10	4	5,789	0.07%
2019/10/01	0	0.00	1	39.80	39.75	-1	5,844	-0.02%
2019/09/27	2	39.48	2	39.65	39.75	0	5,821	0.00%
2019/09/25	7	39.66	0	0.00	39.30	7	5,765	0.12%
2019/09/23	0	0.00	1	39.30	39.15	-1	5,749	-0.02%
2019/09/20	1	38.60	1	38.90	39.10	0	5,844	0.00%
2019/09/19	1	38.95	0	0.00	39.05	1	5,887	0.02%
2019/09/18	0	0.00	1	39.40	39.40	-1	5,880	-0.02%
2019/09/12	1	39.00	0	0.00	39.15	1	6,014	0.02%
2019/09/09	0	0.00	2	39.70	39.45	-2	5,982	-0.03%
2019/09/06	1	40.00	0	0.00	39.70	1	5,962	0.02%
2019/09/05	0	0.00	1	39.70	39.85	-1	5,961	-0.02%
2019/09/03	0	0.00	1	39.25	39.10	-1	5,915	-0.02%
2019/08/30	0	0.00	8	39.11	39.20	-8	5,946	-0.13%
2019/08/29	7	38.36	3	38.40	38.55	4	5,852	0.07%
2019/08/28	9	38.15	1	38.25	38.15	8	5,823	0.14%
2019/08/27	0.1	37.90	0	0.00	37.90	0.1	5,897	0.00%
2019/08/26	5	37.98	0	0.00	37.90	5	5,877	0.09%
2019/08/23	0	0.00	1	38.45	38.60	-1	5,952	-0.02%
2019/08/22	2	38.00	2	38.15	38.25	0	5,925	0.00%
2019/08/21	7	38.36	6	38.52	38.30	1	5,955	0.02%
2019/08/20	0	0.00	3	38.10	38.15	-3	5,876	-0.05%
2019/08/19	5	37.73	0	0.00	37.70	5	5,859	0.09%
2019/08/16	0	0.00	1	38.00	38.00	-1	5,877	-0.02%
2019/08/15	0	0.00	5	38.06	38.00	-5	5,866	-0.09%
2019/08/13	1	37.20	0	0.00	36.95	1	5,911	0.02%
2019/08/12	2	37.00	1	37.45	37.15	1	6,027	0.02%
2019/08/08	0	0.00	6	36.83	37.25	-6	6,112	-0.10%
2019/08/07	1	37.00	0	0.00	36.75	1	6,151	0.02%
2019/08/06	1	36.70	1	37.05	37.10	0	6,189	0.00%
2019/08/05	5	36.93	10	37.50	37.50	-5	6,166	-0.08%
2019/08/02	3	36.88	2	36.90	36.90	1	6,129	0.02%
2019/08/01	14	37.79	4	37.60	37.55	10	6,105	0.16%
2019/07/31	2	38.45	0	0.00	38.45	2	6,063	0.03%
2019/07/30	1	38.35	0	0.00	38.05	1	5,969	0.02%
2019/07/26	1	38.80	1	38.85	38.80	0	5,993	0.00%
2019/07/24	0	0.00	1	39.40	39.45	-1	5,867	-0.02%
2019/07/23	1	39.00	3	39.13	39.20	-2	5,811	-0.03%
2019/07/22	2	39.03	0	0.00	39.15	2	5,756	0.03%
2019/07/19	2	39.33	2	39.23	39.20	0	5,738	0.00%
2019/07/18	0	0.00	4	38.95	38.70	-4	5,657	-0.07%
2019/07/17	0	0.00	3	38.87	38.80	-3	5,688	-0.05%
2019/07/16	2	38.60	2	38.78	38.80	0	5,666	0.00%
2019/07/15	1	38.10	0	0.00	38.45	1	5,594	0.02%
2019/07/12	1	38.30	0	0.00	38.40	1	5,641	0.02%
2019/07/10	0	0.00	3	38.27	38.20	-3	5,689	-0.05%
2019/07/09	1	37.70	0	0.00	37.65	1	5,665	0.02%
2019/07/08	0	0.00	3	37.85	37.85	-3	5,665	-0.05%
2019/07/04	4	38.89	5	39.05	39.15	-1	5,645	-0.02%
2019/07/03	0	0.00	2	39.25	39.05	-2	5,590	-0.04%
2019/07/02	0	0.00	2	39.20	39.30	-2	5,585	-0.04%
2019/07/01	4	39.01	1	39.05	38.70	3	5,522	0.05%
2019/06/28	5	38.55	0	0.00	38.50	5	5,562	0.09%
2019/06/27	2	39.05	0	0.00	39.00	2	5,613	0.04%
2019/06/20	11	38.28	0	0.00	37.85	11	5,747	0.19%
2019/06/19	4	37.65	0	0.00	38.00	4	5,696	0.07%
2019/06/17	0	0.00	1	37.65	37.50	-1	5,735	-0.02%
2019/06/11	5	37.60	0	0.00	37.70	5	5,706	0.09%
2019/06/10	5	37.40	0	0.00	37.50	5	5,632	0.09%
2019/06/06	0	0.00	1	36.80	37.20	-1	5,621	-0.02%
2019/06/05	0	0.00	1	36.85	36.70	-1	5,659	-0.02%
2019/06/04	0	0.00	2	36.50	36.50	-2	5,637	-0.04%
2019/06/03	0	0.00	1	35.85	36.10	-1	5,674	-0.02%
2019/05/31	1	35.80	0	0.00	35.85	1	5,646	0.02%
2019/05/27	1	35.85	0	0.00	35.55	1	5,664	0.02%
2019/05/23	1	35.50	1	35.70	35.75	0	5,721	0.00%
2019/05/20	2	36.05	0	0.00	36.05	2	5,627	0.04%
2019/05/09	1	36.45	2	36.15	36.20	-1	5,674	-0.02%
2019/05/08	1	36.75	0	0.00	36.70	1	5,706	0.02%
2019/05/06	0	0.00	3	36.52	36.45	-3	5,712	-0.05%
2019/05/03	3	36.62	0	0.00	36.70	3	5,754	0.05%
2019/05/02	1	37.10	0	0.00	37.05	1	5,775	0.02%
2019/04/24	3	37.52	0	0.00	37.65	3	5,898	0.05%
2019/04/22	1	37.30	0	0.00	37.60	1	5,930	0.02%
2019/04/18	4	37.68	3	37.80	37.50	1	5,992	0.02%
2019/04/17	2	37.45	3	37.52	37.80	-1	6,005	-0.02%
2019/04/16	0	0.00	92	36.52	36.85	-92	5,927	-1.55%
2019/04/15	0	0.00	2	36.80	36.65	-2	5,942	-0.03%
2019/04/12	0	0.00	38	36.35	36.50	-38	5,936	-0.64%
2019/04/11	1	36.70	12	36.35	36.30	-11	5,937	-0.19%
2019/04/10	1	36.10	1	36.35	36.50	0	5,871	0.00%
2019/04/09	0	0.00	4	36.58	36.60	-4	5,857	-0.07%
2019/04/08	1	36.45	0	0.00	36.40	1	5,852	0.02%
2019/04/03	3	36.05	3	36.40	36.35	0	5,766	0.00%
2019/04/02	1	36.00	0	0.00	36.10	1	5,729	0.02%
2019/04/01	4	36.58	0	0.00	36.65	4	5,610	0.07%
2019/03/29	1	37.20	0	0.00	37.55	1	5,450	0.02%
2019/03/28	3	36.57	0	0.00	36.85	3	5,351	0.06%
2019/03/22	141	38.32	0	0.00	38.25	141	5,056	2.79%	大買/鉅額交易
2019/03/20	0	0.00	1	38.40	38.30	-1	5,057	-0.02%
2019/03/19	0	0.00	11	38.76	38.70	-11	5,062	-0.22%
2019/03/18	5	39.05	2	39.10	39.20	3	5,271	0.06%
2019/03/13	0	0.00	1	38.70	38.90	-1	5,412	-0.02%
2019/03/12	0	0.00	10	39.10	39.10	-10	5,447	-0.18%
2019/03/08	0	0.00	1	38.70	38.95	-1	5,485	-0.02%
2019/03/06	1	38.95	3	39.28	39.30	-2	5,570	-0.04%
2019/03/05	10	38.65	2	38.65	38.75	8	5,529	0.14%
2019/03/04	3	38.32	1	38.55	38.65	2	5,485	0.04%
2019/02/27	0	0.00	4	38.68	38.80	-4	5,392	-0.07%
2019/02/26	1	37.50	11	38.01	38.00	-10	5,283	-0.19%
2019/02/25	7	37.81	0	0.00	37.70	7	5,216	0.13%
2019/02/21	1	37.50	1	37.85	37.85	0	5,213	0.00%
2019/02/20	0	0.00	3	37.38	37.50	-3	5,183	-0.06%
2019/02/19	1	37.15	0	0.00	37.05	1	5,140	0.02%
2019/02/18	3	37.40	1	37.60	37.25	2	5,128	0.04%
2019/02/15	1	37.05	1	37.00	37.05	0	5,093	0.00%
2019/02/14	1	36.70	2	37.05	37.05	-1	5,086	-0.02%
2019/02/13	1	36.75	0	0.00	37.10	1	5,032	0.02%
2019/02/12	0	0.00	1	37.10	37.15	-1	4,957	-0.02%
2019/02/11	1	36.70	2	37.15	36.65	-1	4,902	-0.02%
2019/01/30	4	36.38	0	0.00	36.80	4	4,869	0.08%
2019/01/29	0	0.00	1	36.50	36.55	-1	4,729	-0.02%
2019/01/22	0	0.00	1	35.70	35.45	-1	4,540	-0.02%
2019/01/21	1	35.65	0	0.00	35.55	1	4,540	0.02%
2019/01/18	0	0.00	2	35.40	35.60	-2	4,542	-0.04%
2019/01/17	1	35.35	1.6	35.62	35.65	-0.6	4,497	-0.01%
2019/01/16	0	0.00	2	35.60	35.55	-2	4,450	-0.04%
2019/01/15	4	35.11	0	0.00	35.10	4	4,347	0.09%
2019/01/11	0	0.00	0.5	34.55	34.55	-0.5	4,268	-0.01%
2019/01/07	0.1	33.90	2	33.65	33.90	-1.9	4,158	-0.05%
2019/01/04	0	0.00	9	32.82	33.40	-9	4,153	-0.22%
2019/01/03	0	0.00	4	32.86	33.00	-4	4,302	-0.09%
2019/01/02	1	32.15	0	0.00	32.20	1	4,289	0.02%
2018/12/28	0	0.00	1	32.55	32.60	-1	4,313	-0.02%
2018/12/21	1	32.30	1	32.30	32.15	0	4,568	0.00%
2018/12/19	0	0.00	1	32.80	32.70	-1	4,588	-0.02%
2018/12/17	1	32.55	2	32.40	32.30	-1	4,596	-0.02%
2018/12/14	0	0.00	2	31.65	31.90	-2	4,578	-0.04%
2018/12/13	1	31.60	1	31.85	31.85	0	4,599	0.00%
2018/12/12	2	31.10	4	31.10	31.20	-2	4,582	-0.04%
2018/12/11	9	30.91	0	0.00	30.80	9	4,524	0.20%
2018/12/10	10	32.08	0	0.00	31.90	10	4,321	0.23%
2018/12/07	0	0.00	1	33.55	33.80	-1	4,191	-0.02%
2018/12/06	0.1	33.40	0	0.00	33.55	0.1	4,243	0.00%
2018/12/05	0	0.00	30	33.58	33.25	-30	4,226	-0.71%
2018/12/04	5	33.95	20.5	34.09	34.10	-15.5	4,271	-0.36%
2018/12/03	30	33.96	0	0.00	34.15	30	4,199	0.71%
2018/11/30	9	33.14	3	33.07	33.50	6	4,166	0.14%
2018/11/29	7	32.71	0	0.00	32.65	7	4,105	0.17%
2018/11/22	1	33.20	0	0.00	33.25	1	4,024	0.02%
2018/11/20	0	0.00	4	33.51	33.65	-4	4,013	-0.10%
2018/11/19	0	0.00	1	33.25	33.35	-1	3,978	-0.03%
2018/11/16	0	0.00	2	32.90	32.60	-2	3,978	-0.05%
2018/11/13	0	0.00	3	31.87	32.50	-3	4,092	-0.07%
2018/11/12	2	32.18	3	32.25	32.25	-1	4,107	-0.02%
2018/11/08	0	0.00	2	32.25	32.30	-2	4,200	-0.05%
2018/11/06	0.1	31.45	2	31.55	31.50	-1.9	4,138	-0.05%
2018/11/02	0	0.00	2.5	31.18	31.70	-2.5	4,174	-0.06%
2018/10/29	0	0.00	2	30.30	30.40	-2	4,154	-0.05%
2018/10/25	0	0.00	0.2	30.00	29.55	-0.2	4,153	0.00%
2018/10/24	0	0.00	2	30.00	30.10	-2	4,335	-0.05%
2018/10/22	2	29.68	0	0.00	30.10	2	4,480	0.04%
2018/10/19	0	0.00	2	29.90	29.70	-2	4,527	-0.04%
2018/10/17	1	29.45	0	0.00	29.10	1	4,562	0.02%
2018/10/16	0	0.00	25	29.50	29.35	-25	4,562	-0.55%
2018/10/15	4	29.25	0	0.00	29.05	4	4,573	0.09%
2018/10/11	9	29.53	0	0.00	29.20	9	4,673	0.19%
2018/10/09	0.1	31.70	0	0.00	31.70	0.1	4,584	0.00%
2018/10/08	1	31.25	0	0.00	31.35	1	4,578	0.02%
2018/10/05	1	31.50	0	0.00	31.50	1	4,599	0.02%
2018/10/03	1	32.25	0	0.00	32.35	1	4,546	0.02%
2018/10/02	1	32.00	0	0.00	32.00	1	4,533	0.02%
2018/09/26	2	32.20	0	0.00	32.10	2	4,688	0.04%
2018/09/25	2	32.35	0	0.00	32.10	2	4,693	0.04%
2018/09/20	1	32.10	0	0.00	32.10	1	4,752	0.02%
2018/09/18	1	31.80	0	0.00	31.80	1	4,892	0.02%
2018/09/12	0.1	31.55	0	0.00	31.50	0.1	5,029	0.00%
2018/09/11	2	31.20	0	0.00	31.25	2	5,384	0.04%
2018/09/07	2	32.35	0	0.00	32.30	2	5,560	0.04%
2018/09/04	10	33.45	0	0.00	33.60	10	5,581	0.18%
2018/08/21	0	0.00	1	33.20	33.60	-1	6,065	-0.02%
2018/08/20	1	32.50	0	0.00	33.05	1	6,031	0.02%
2018/08/15	0	0.00	5	33.30	33.15	-5	6,048	-0.08%
2018/08/14	1	33.35	0	0.00	33.60	1	6,034	0.02%
2018/08/10	5	33.60	0	0.00	33.60	5	6,426	0.08%
2018/08/02	1	33.80	0	0.00	33.65	1	6,408	0.02%
2018/07/30	7	33.79	0	0.00	33.95	7	6,189	0.11%
2018/07/20	10	34.10	0	0.00	33.90	10	6,000	0.17%
2018/07/19	10	34.20	1	34.30	34.30	9	5,994	0.15%
2018/07/17	1	33.35	0	0.00	33.35	1	5,897	0.02%
2018/07/16	1	33.65	0	0.00	33.60	1	5,918	0.02%
2018/07/06	1	33.05	0	0.00	33.05	1	6,340	0.02%
2018/07/04	2	35.35	0	0.00	35.45	2	6,366	0.03%
2018/07/03	1	35.00	0	0.00	34.90	1	6,377	0.02%
2018/06/29	11	34.70	10	35.30	35.40	1	6,296	0.02%
2018/06/28	1	34.50	0	0.00	34.50	1	6,222	0.02%
2018/06/27	2	34.55	0	0.00	34.55	2	6,175	0.03%
2018/06/26	6	34.98	0	0.00	34.90	6	6,038	0.10%
2018/06/20	4	35.38	0	0.00	35.45	4	5,863	0.07%
2018/06/15	2	36.50	0	0.00	36.40	2	5,329	0.04%
2018/06/13	0	0.00	2	37.43	37.20	-2	5,174	-0.04%
2018/06/07	0	0.00	1	37.35	37.65	-1	5,321	-0.02%
2018/06/06	2	37.50	0	0.00	37.40	2	5,346	0.04%
2018/06/05	1	36.45	0	0.00	36.45	1	5,277	0.02%
2018/05/30	5	36.18	0	0.00	36.10	5	5,078	0.10%
2018/05/29	1	36.55	1	36.55	36.45	0	5,026	0.00%
2018/05/28	1	36.50	1	36.65	36.55	0	5,095	0.00%
2018/05/25	2	36.25	0	0.00	36.30	2	5,156	0.04%
2018/05/23	3	36.43	0	0.00	36.40	3	5,150	0.06%
2018/05/21	2	36.80	1	36.85	36.70	1	5,187	0.02%
2018/05/18	4	36.60	0	0.00	36.30	4	5,175	0.08%
2018/05/17	2	37.25	0	0.00	37.00	2	4,880	0.04%
2018/05/14	0	0.00	0.3	37.50	37.60	-0.3	5,044	-0.01%
2018/05/11	0	0.00	13	37.55	37.60	-13	5,081	-0.26%
2018/05/04	2	37.00	0	0.00	37.00	2	5,271	0.04%
2018/04/30	0	0.00	1	36.90	37.15	-1	5,451	-0.02%
2018/04/27	1	36.55	0	0.00	36.70	1	5,523	0.02%
2018/04/26	1	37.00	1	37.25	37.20	0	5,596	0.00%
2018/04/23	1	36.70	0	0.00	36.60	1	5,576	0.02%
2018/04/19	1	37.50	1	37.35	37.40	0	5,440	0.00%
2018/04/18	0	0.00	1	37.10	37.10	-1	5,386	-0.02%
2018/04/16	1	39.05	0	0.00	39.00	1	5,098	0.02%
2018/04/13	0	0.00	1	39.05	39.00	-1	5,062	-0.02%
2018/04/10	2	37.80	0	0.00	38.10	2	4,979	0.04%
2018/04/02	1	38.95	0	0.00	38.85	1	4,814	0.02%
2018/03/27	1	38.50	1	38.40	38.40	0	4,735	0.00%
2018/03/22	0	0.00	1	38.30	38.10	-1	4,836	-0.02%
2018/03/19	0	0.00	2	38.03	38.05	-2	4,907	-0.04%
2018/03/16	1	37.25	0	0.00	38.40	1	4,853	0.02%
2018/03/14	1	37.30	0	0.00	37.30	1	4,695	0.02%
2018/03/13	1	37.30	1	37.35	37.45	0	4,675	0.00%
2018/03/08	1	36.60	5	36.60	36.35	-4	4,601	-0.09%
2018/03/07	0	0.00	2	36.70	36.65	-2	4,560	-0.04%
2018/03/02	1	36.70	0	0.00	36.80	1	4,679	0.02%
2018/03/01	0	0.00	5	37.25	37.15	-5	4,619	-0.11%
2018/02/12	0	0.00	1.4	36.82	36.80	-1.4	4,417	-0.03%
2018/02/08	0	0.00	5	37.20	37.20	-5	4,405	-0.11%
2018/02/07	0	0.00	6	37.20	37.10	-6	4,515	-0.13%
2018/02/06	1	36.50	0	0.00	36.60	1	4,413	0.02%
2018/02/05	2	38.20	0	0.00	38.05	2	4,315	0.05%
2018/02/01	5	39.23	0	0.00	39.20	5	4,249	0.12%
2018/01/31	0	0.00	6	39.00	39.20	-6	4,213	-0.14%
2018/01/29	0	0.00	2	39.40	39.40	-2	4,161	-0.05%
2018/01/24	0	0.00	1	39.10	39.45	-1	3,984	-0.03%
2018/01/22	3	38.85	0	0.00	38.95	3	3,841	0.08%
2018/01/18	0	0.00	1	39.00	38.90	-1	3,764	-0.03%
2018/01/17	0	0.00	2	38.85	39.00	-2	3,737	-0.05%
2018/01/11	0	0.00	2	38.10	38.25	-2	3,757	-0.05%
2018/01/08	0	0.00	1	38.00	38.30	-1	3,779	-0.03%
2018/01/04	2	37.85	0	0.00	37.95	2	3,749	0.05%
2018/01/03	0	0.00	1	38.10	38.20	-1	3,806	-0.03%