寶成 (9904)-群益金鼎-西松券商分點個股進出

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
37.80
漲跌
▼0.30
漲幅
-0.79%
成交量
8,198張
產業
上市運動休閒
1077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－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松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
2024/10/30	0	0.00	1	37.70	37.80	-1	8,540	-0.01%
2024/10/29	0	0.00	1	37.65	38.10	-1	8,810	-0.01%
2024/10/28	7	37.96	6	38.36	38.30	1	8,790	0.01%
2024/10/24	0	0.00	1	37.50	36.95	-1	8,791	-0.01%
2024/10/23	4	37.70	5	37.44	37.55	-1	8,990	-0.01%
2024/10/22	4	36.59	3	36.65	37.20	1	8,968	0.01%
2024/10/18	1	36.80	2	37.05	36.85	-1	9,301	-0.01%
2024/10/17	8	36.56	18.3	37.06	37.05	-10.3	9,620	-0.11%
2024/10/15	1	35.45	0	0.00	35.15	1	10,099	0.01%
2024/10/11	2	35.43	0	0.00	35.20	2	10,311	0.02%
2024/10/08	1	35.75	1	35.90	35.75	0	10,445	0.00%
2024/09/23	1	35.60	3	35.52	35.45	-2	11,580	-0.02%
2024/09/19	1	34.60	0.3	34.65	34.70	0.7	11,772	0.01%
2024/09/18	1	34.70	0.3	34.57	34.45	0.7	11,795	0.01%
2024/09/16	1	34.45	0	0.00	34.60	1	11,968	0.01%
2024/09/13	0.3	34.41	4	34.45	34.50	-3.7	12,115	-0.03%
2024/09/06	0.3	34.23	0	0.00	34.30	0.3	12,554	0.00%
2024/09/05	0	0.00	1	34.00	34.15	-1	12,572	-0.01%
2024/09/04	2	33.30	0	0.00	33.25	2	12,536	0.02%
2024/09/02	1	34.30	0.6	34.45	34.50	0.4	12,502	0.00%
2024/08/26	0	0.00	1.3	34.75	34.65	-1.3	12,736	-0.01%
2024/08/22	0	0.00	2	34.40	34.40	-2	13,078	-0.02%
2024/08/21	2	34.20	0	0.00	34.35	2	13,147	0.02%
2024/08/19	1	34.80	0	0.00	34.25	1	13,423	0.01%
2024/08/15	3	35.53	2	36.40	35.40	1	13,845	0.01%
2024/08/14	2	36.05	2	36.60	36.45	0	14,195	0.00%
2024/08/09	0	0.00	0.3	34.50	33.90	-0.3	15,015	0.00%
2024/08/07	0	0.00	5	34.45	34.40	-5	15,655	-0.03%
2024/08/06	4	34.38	2	34.68	33.35	2	15,741	0.01%
2024/08/01	0	0.00	8	37.65	37.05	-8	15,626	-0.05%
2024/07/31	0	0.00	1	36.15	36.10	-1	15,478	-0.01%
2024/07/17	29	34.86	32	35.75	36.50	-3	15,192	-0.02%
2024/07/08	2	34.60	15	34.90	34.50	-13	15,066	-0.09%
2024/07/05	6	35.24	5	35.25	35.20	1	14,980	0.01%
2024/07/03	2	35.98	5	35.85	36.10	-3	15,032	-0.02%
2024/07/01	1	34.00	1.2	34.05	34.15	-0.2	14,786	0.00%
2024/06/27	2.2	34.63	215	35.07	35.05	-212.8	14,681	-1.45%	大賣/鉅額交易
2024/06/26	9	36.88	0	0.00	36.75	9	14,799	0.06%
2024/06/25	215	37.50	2	37.50	37.60	213	14,937	1.43%	大買/鉅額交易
2024/06/24	0	0.00	5	36.80	36.75	-5	14,954	-0.03%
2024/06/20	6	36.21	0	0.00	36.30	6	14,935	0.04%
2024/06/19	7	36.91	5	36.45	36.40	2	14,950	0.01%
2024/06/14	0	0.00	200	36.69	36.90	-200	15,258	-1.31%	大賣/鉅額交易
2024/06/13	1	36.75	0	0.00	36.75	1	15,457	0.01%
2024/06/07	0	0.00	1	37.50	37.55	-1	16,355	-0.01%
2024/06/04	2	36.60	0	0.00	37.50	2	16,605	0.01%
2024/06/03	1	37.35	0	0.00	37.20	1	16,532	0.01%
2024/05/31	0	0.00	0.9	37.30	37.45	-0.9	16,520	-0.01%
2024/05/30	6	37.52	0	0.00	37.00	6	16,461	0.04%
2024/05/29	6	37.93	0	0.00	37.60	6	16,396	0.04%
2024/05/28	0	0.00	100	38.35	38.20	-100	16,310	-0.61%
2024/05/20	276	37.08	1.3	36.77	36.35	274.7	15,207	1.81%	大買/鉅額交易
2024/05/17	199	37.65	0	0.00	37.60	199	14,798	1.34%	大買/鉅額交易
2024/05/16	1	38.95	2	38.80	38.95	-1	14,583	-0.01%
2024/05/15	0	0.00	0.1	39.05	38.40	-0.1	14,144	0.00%
2024/05/14	10	38.26	50.3	38.50	38.30	-40.3	13,991	-0.29%
2024/05/13	0	0.00	1	37.30	37.25	-1	13,485	-0.01%
2024/05/10	0	0.00	0.5	37.00	37.20	-0.5	13,310	0.00%
2024/05/08	0	36.15	0	0.00	36.60	0	13,074	0.00%
2024/05/07	0	0.00	10	35.70	36.20	-10	13,028	-0.08%
2024/05/06	10	35.05	120	34.98	35.20	-110	12,855	-0.86%	大賣/鉅額交易
2024/05/03	0	0.00	1	36.20	35.90	-1	12,640	-0.01%
2024/04/29	0.1	36.28	3	36.52	36.30	-2.9	12,444	-0.02%
2024/04/26	1	36.25	16	36.26	36.05	-15	12,280	-0.12%
2024/04/25	15	35.60	0	0.00	35.60	15	12,051	0.12%
2024/04/24	0	0.00	2	36.10	36.10	-2	12,029	-0.02%
2024/04/19	10	35.20	0	0.00	35.30	10	11,714	0.09%
2024/04/18	100	35.37	2	35.35	35.60	98	11,459	0.86%
2024/04/16	5.1	35.04	0	0.00	34.00	5.1	11,024	0.05%
2024/04/15	0	0.00	5.3	36.19	36.20	-5.3	10,744	-0.05%
2024/04/10	0.1	35.80	0	0.00	35.80	0.1	10,519	0.00%
2024/04/09	0.5	36.15	0	0.00	36.10	0.5	10,466	0.00%
2024/04/03	3.2	35.05	0	0.00	35.05	3.2	10,183	0.03%
2024/04/02	0.1	36.00	1	36.15	36.15	-0.9	10,038	-0.01%
2024/03/29	0.1	35.80	22	36.50	36.15	-21.9	9,836	-0.22%
2024/03/28	0	0.00	3	36.18	36.25	-3	9,328	-0.03%
2024/03/27	5	34.95	2	35.70	36.00	3	9,118	0.03%
2024/03/26	1	34.60	2	35.05	34.85	-1	8,966	-0.01%
2024/03/25	0	0.00	23	34.68	34.85	-23	8,951	-0.26%
2024/03/22	0	0.00	8	34.74	35.10	-8	8,983	-0.09%
2024/03/21	0	0.00	7	35.00	35.30	-7	8,976	-0.08%
2024/03/18	0	0.00	1	33.70	33.80	-1	8,308	-0.01%
2024/03/15	1	32.45	2.2	32.73	33.05	-1.2	8,052	-0.01%
2024/03/14	0	0.00	2	32.80	33.20	-2	7,435	-0.03%
2024/03/13	0	0.00	3.9	32.17	32.20	-3.9	7,119	-0.05%
2024/03/12	0	0.00	1	31.95	31.95	-1	6,891	-0.01%
2024/03/11	0	0.00	4	30.66	31.15	-4	6,621	-0.06%
2024/03/08	1.2	30.35	0	0.00	30.45	1.2	6,503	0.02%
2024/03/07	0	0.00	3	30.35	30.45	-3	6,447	-0.05%
2024/03/06	3	30.35	0	0.00	30.30	3	6,391	0.05%
2024/03/04	0	30.55	0	0.00	30.65	0	6,346	0.00%
2024/02/27	0	30.25	0	0.00	30.00	0	6,155	0.00%
2024/02/26	0.1	30.15	4	29.95	30.10	-3.9	6,106	-0.06%
2024/02/23	2	30.10	0	0.00	30.05	2	6,074	0.03%
2024/02/22	0	30.40	0	0.00	30.15	0	6,115	0.00%
2024/02/21	0	30.55	0	0.00	30.20	0	6,090	0.00%
2024/02/19	0.1	30.40	0	0.00	30.35	0.1	6,135	0.00%
2024/02/15	2	30.50	0	0.00	30.50	2	6,231	0.03%
2024/01/30	0	0.00	1	31.80	31.65	-1	6,058	-0.02%
2024/01/18	1.1	30.01	0	0.00	30.00	1.1	5,974	0.02%
2024/01/17	0.1	30.25	0	0.00	30.20	0.1	5,931	0.00%
2024/01/03	0.1	30.85	3	31.13	31.05	-2.9	6,099	-0.05%
2023/12/26	2	30.88	0	0.00	30.85	2	6,081	0.03%
2023/12/22	0.1	31.50	0	0.00	31.45	0.1	6,208	0.00%
2023/12/20	0.1	31.90	0	0.00	31.85	0.1	6,134	0.00%
2023/12/19	0	0.00	1	31.70	31.90	-1	5,963	-0.02%
2023/12/18	1	31.75	0	0.00	31.65	1	5,862	0.02%
2023/12/12	3	31.00	0	0.00	31.00	3	5,676	0.05%
2023/11/30	3	30.85	0	0.00	30.90	3	5,649	0.05%
2023/11/29	0	0.00	2	30.90	30.90	-2	5,519	-0.04%
2023/11/28	0	0.00	1	31.10	31.00	-1	5,545	-0.02%
2023/11/24	0	0.00	1	30.60	30.60	-1	5,574	-0.02%
2023/11/22	0	0.00	0	30.35	30.40	0	5,529	0.00%
2023/11/16	0	30.50	0	0.00	30.70	0	5,286	0.00%
2023/11/15	3	30.12	4	30.00	30.20	-1	5,188	-0.02%
2023/11/01	0.8	29.05	0	0.00	28.90	0.8	4,894	0.02%
2023/10/27	1	29.10	2	29.40	29.10	-1	4,886	-0.02%
2023/10/26	0	0.00	4	29.50	29.35	-4	4,896	-0.08%
2023/10/20	1	28.80	0	0.00	29.15	1	4,873	0.02%
2023/10/19	1	29.05	0	0.00	29.35	1	4,930	0.02%
2023/10/16	4	28.75	0	0.00	28.65	4	5,062	0.08%
2023/10/13	0	29.05	0	0.00	28.75	0	5,137	0.00%
2023/10/12	0.2	29.07	0	0.00	29.05	0.2	5,054	0.00%
2023/10/11	2	29.25	0	0.00	29.25	2	5,003	0.04%
2023/09/13	1	29.25	0	0.00	29.10	1	4,628	0.02%
2023/09/12	1	29.20	0	0.00	29.20	1	4,716	0.02%
2023/08/29	3	28.95	0	0.00	28.90	3	4,583	0.07%
2023/08/28	1	28.90	0	0.00	28.70	1	4,597	0.02%
2023/08/21	5	29.05	0	0.00	29.05	5	4,820	0.10%
2023/07/28	0	0.00	1	31.20	31.10	-1	4,990	-0.02%
2023/07/27	0	0.00	1	31.20	31.25	-1	5,013	-0.02%
2023/07/25	0	0.00	7	31.10	31.10	-7	5,084	-0.14%
2023/07/20	1	31.00	0	0.00	30.85	1	5,274	0.02%
2023/07/12	3	29.90	208	29.87	29.85	-205	5,285	-3.88%	大賣/鉅額交易
2023/07/11	2	31.03	0	0.00	31.10	2	5,243	0.04%
2023/07/10	0	0.00	2	31.05	30.85	-2	5,269	-0.04%
2023/07/06	7	31.01	0	0.00	30.80	7	5,373	0.13%
2023/06/27	2	31.70	0	0.00	31.70	2	5,282	0.04%
2023/06/19	1	31.90	0	0.00	31.80	1	5,477	0.02%
2023/06/15	4	32.10	4	32.05	32.00	0	5,422	0.00%
2023/06/06	0	0.00	1	32.50	32.25	-1	6,118	-0.02%
2023/05/31	3	32.15	8	32.35	31.65	-5	6,136	-0.08%
2023/05/29	0	0.00	5	32.10	32.05	-5	5,975	-0.08%
2023/05/25	1	32.10	0	0.00	32.00	1	6,096	0.02%
2023/05/22	0	0.00	2	32.55	32.65	-2	6,179	-0.03%
2023/05/19	2	32.00	2	31.95	32.00	0	6,096	0.00%
2023/05/18	3	31.78	0	0.00	31.85	3	6,235	0.05%
2023/05/08	0	32.00	1	32.00	32.00	-1	6,505	-0.02%
2023/04/19	0	0.00	5	31.70	31.65	-5	6,911	-0.07%
2023/04/17	1	31.85	0	0.00	31.80	1	6,870	0.01%
2023/04/10	1	31.15	0	0.00	31.25	1	6,968	0.01%
2023/04/06	1	30.80	0	0.00	30.80	1	7,041	0.01%
2023/03/28	2	30.95	0	0.00	30.80	2	7,399	0.03%
2023/03/24	2	30.70	0	0.00	30.70	2	7,596	0.03%
2023/03/23	0	0.00	3	30.65	30.85	-3	7,590	-0.04%
2023/03/17	6	30.83	0	0.00	30.90	6	7,780	0.08%
2023/03/16	2	32.10	0	0.00	32.00	2	7,659	0.03%
2023/03/15	1	31.90	0	0.00	32.10	1	7,697	0.01%
2023/03/14	1	32.40	0	0.00	32.40	1	7,617	0.01%
2023/03/13	5	32.90	0	0.00	32.95	5	7,616	0.07%
2023/03/07	2	34.10	0	0.00	34.20	2	7,917	0.03%
2023/03/03	2	34.00	0	0.00	33.95	2	8,029	0.02%
2023/02/22	0	0.00	5	33.40	33.55	-5	8,407	-0.06%
2023/02/21	0	0.00	1	33.65	33.60	-1	8,485	-0.01%
2023/02/16	0	0.00	5	34.45	34.65	-5	10,137	-0.05%
2023/02/15	1	34.25	0	0.00	34.15	1	10,058	0.01%
2023/02/14	1	34.30	6	34.12	34.45	-5	9,966	-0.05%
2023/02/09	1	33.55	0	0.00	33.45	1	9,850	0.01%
2023/02/03	0	0.00	5	33.80	33.95	-5	9,773	-0.05%
2023/02/02	0	0.00	2	33.55	33.60	-2	9,742	-0.02%
2023/02/01	0	0.00	7	34.02	33.85	-7	9,620	-0.07%
2023/01/31	0	0.00	5	34.50	34.30	-5	9,490	-0.05%
2023/01/30	0	0.00	7	34.16	34.25	-7	9,289	-0.08%
2023/01/16	0	0.00	2	33.80	33.90	-2	9,036	-0.02%
2023/01/12	0	0.00	1	33.85	33.95	-1	9,281	-0.01%
2023/01/11	3	34.15	41	33.94	33.85	-38	9,243	-0.41%
2023/01/10	6	34.00	9	34.20	34.25	-3	9,240	-0.03%
2023/01/06	35	33.85	81	33.70	33.65	-46	9,169	-0.50%
2023/01/04	1	33.90	1	33.60	33.95	0	9,191	0.00%
2023/01/03	1	33.60	0	0.00	33.50	1	9,182	0.01%
2022/12/30	14	34.11	21	34.01	34.20	-7	9,130	-0.08%
2022/12/26	3	33.72	0	0.00	33.70	3	8,991	0.03%
2022/12/23	1	33.95	0	0.00	34.05	1	9,116	0.01%
2022/12/22	5	33.86	1	33.85	33.90	4	9,247	0.04%
2022/12/21	1	33.05	0	0.00	33.40	1	9,109	0.01%
2022/12/20	0	0.00	4	33.08	32.90	-4	9,028	-0.04%
2022/12/16	1	32.70	0	0.00	32.75	1	8,856	0.01%
2022/12/15	1	33.00	0	0.00	33.30	1	8,812	0.01%
2022/12/13	1	32.80	1	32.35	32.40	0	8,773	0.00%
2022/12/09	0	0.00	2	33.33	33.05	-2	8,702	-0.02%
2022/12/08	2	32.55	22	33.35	33.40	-20	8,639	-0.23%
2022/12/07	0	0.00	32	32.59	32.40	-32	8,457	-0.38%
2022/12/05	2	32.65	1	32.60	32.55	1	8,548	0.01%
2022/12/02	1	32.70	0	0.00	32.55	1	8,611	0.01%
2022/11/24	20	31.68	0	0.00	31.60	20	8,281	0.24%
2022/11/21	0	0.00	15	32.13	32.20	-15	8,075	-0.19%
2022/11/18	0	0.00	3	32.45	32.35	-3	8,015	-0.04%
2022/11/17	1	32.00	2	32.25	32.35	-1	7,835	-0.01%
2022/11/16	2	32.30	0	0.00	32.20	2	7,714	0.03%
2022/11/15	22	32.52	8	32.37	32.85	14	7,443	0.19%
2022/11/14	7	30.37	16	30.64	31.75	-9	6,511	-0.14%
2022/11/07	13	28.15	0	0.00	28.45	13	6,299	0.21%
2022/10/31	0	0.00	0.1	27.45	27.25	-0.1	6,337	0.00%
2022/10/21	0	0.00	1	27.80	27.60	-1	6,571	-0.02%
2022/10/20	1	27.30	0	0.00	28.10	1	6,577	0.02%
2022/10/13	2	27.50	0	0.00	27.20	2	8,007	0.02%
2022/10/12	2	27.93	1	27.90	27.85	1	8,092	0.01%
2022/10/11	1	27.30	0	0.00	27.20	1	8,176	0.01%
2022/10/04	0	0.00	1	28.20	28.15	-1	8,150	-0.01%
2022/10/03	1	27.75	0	0.00	27.75	1	8,291	0.01%
2022/09/29	0	0.00	1	29.75	29.60	-1	8,415	-0.01%
2022/09/28	0	0.00	5	28.05	28.05	-5	8,293	-0.06%
2022/09/22	7	29.21	0	0.00	29.10	7	8,454	0.08%
2022/09/21	1	30.00	0	0.00	30.05	1	8,428	0.01%
2022/09/20	1	30.35	0	0.00	30.50	1	8,373	0.01%
2022/09/12	0	0.00	1	29.95	29.85	-1	8,082	-0.01%
2022/09/06	1	28.10	0	0.00	28.20	1	8,023	0.01%
2022/09/05	0	0.00	7	28.29	28.40	-7	7,998	-0.09%
2022/09/02	20	28.80	0	0.00	28.55	20	8,033	0.25%
2022/08/25	1	29.05	0	0.00	29.20	1	8,083	0.01%
2022/08/19	0	0.00	2	28.95	29.00	-2	8,553	-0.02%
2022/08/18	2	29.05	1	29.00	29.20	1	8,529	0.01%
2022/08/15	0	0.00	2	29.10	29.10	-2	8,378	-0.02%
2022/08/08	1	27.15	0	0.00	27.30	1	8,264	0.01%
2022/08/05	0	0.00	0.2	26.85	26.95	-0.2	8,380	0.00%
2022/08/04	1	26.30	0	0.00	26.30	1	8,421	0.01%
2022/08/02	1	26.80	0	0.00	26.85	1	8,437	0.01%
2022/08/01	1	26.95	0	0.00	27.05	1	8,445	0.01%
2022/07/27	1	27.70	0	0.00	27.55	1	8,366	0.01%
2022/07/26	1	27.95	150	27.80	27.85	-149	8,303	-1.79%	大賣/鉅額交易
2022/07/22	1	27.45	0	0.00	27.50	1	8,195	0.01%
2022/07/21	11.2	26.06	5	25.95	26.55	6.2	7,790	0.08%
2022/07/20	1	28.00	1,251	27.82	27.70	-1,250	7,145	-17.49%	大賣/鉅額交易
2022/07/18	2	27.30	0	0.00	27.55	2	7,166	0.03%
2022/07/15	0	0.00	160	27.27	27.20	-160	7,370	-2.17%	大賣/鉅額交易
2022/07/14	1	27.50	52	27.40	27.55	-51	7,456	-0.68%
2022/07/08	1	28.65	0	0.00	28.70	1	7,164	0.01%
2022/07/07	2	28.85	0	0.00	28.65	2	7,026	0.03%
2022/07/04	0	0.00	1	28.70	28.65	-1	6,706	-0.01%
2022/07/01	4	29.00	5	28.76	28.70	-1	6,695	-0.01%
2022/06/30	1	29.65	0	0.00	29.50	1	6,610	0.02%
2022/06/29	2	30.15	0	0.00	30.00	2	6,546	0.03%
2022/06/24	0	0.00	4	30.98	30.80	-4	6,506	-0.06%
2022/06/23	0	0.00	2	30.55	30.50	-2	6,504	-0.03%
2022/06/20	0	0.00	13	30.15	30.15	-13	6,511	-0.20%
2022/06/17	2	30.65	0	0.00	30.75	2	6,522	0.03%
2022/06/14	2	30.75	0	0.00	30.70	2	6,609	0.03%
2022/06/08	0	0.00	0.1	31.85	31.90	-0.1	6,718	0.00%
2022/06/02	0	0.00	5	31.15	31.10	-5	6,702	-0.07%
2022/05/31	0	0.00	10	31.14	31.30	-10	6,787	-0.15%
2022/05/30	0	0.00	1	30.30	30.35	-1	6,424	-0.02%
2022/05/25	5	29.07	0	0.00	29.30	5	6,557	0.08%
2022/05/24	1	29.00	0	0.00	29.00	1	6,666	0.01%
2022/05/20	2	29.50	0	0.00	29.30	2	6,682	0.03%
2022/05/19	2	29.13	0	0.00	29.10	2	6,695	0.03%
2022/05/16	0	0.00	5	29.60	29.60	-5	6,825	-0.07%
2022/05/12	1	29.00	3	29.28	29.00	-2	6,675	-0.03%
2022/05/11	0	0.00	2	29.55	29.50	-2	6,638	-0.03%
2022/05/10	1	29.80	0	0.00	30.05	1	6,568	0.02%
2022/05/09	5	30.11	0	0.00	30.00	5	6,549	0.08%
2022/05/06	1	31.00	10	30.83	30.85	-9	6,517	-0.14%
2022/05/03	1	31.10	0	0.00	31.15	1	6,489	0.02%
2022/04/29	0	0.00	1	31.05	30.95	-1	6,510	-0.02%
2022/04/28	12	30.87	0	0.00	31.05	12	6,547	0.18%
2022/04/27	21	31.20	0	0.00	31.05	21	6,549	0.32%
2022/04/26	30	32.10	265	32.03	31.90	-235	6,488	-3.62%	大賣/鉅額交易
2022/04/25	30	31.20	157	31.45	31.30	-127	6,284	-2.02%	大賣/鉅額交易
2022/04/22	0	0.00	195	32.52	32.60	-195	6,055	-3.22%	大賣/鉅額交易
2022/04/21	16	32.43	11	32.30	32.40	5	5,908	0.08%
2022/04/18	1	30.85	0.3	30.65	30.65	0.7	5,544	0.01%
2022/04/15	0	0.00	0.1	31.20	30.95	-0.1	5,598	0.00%
2022/04/13	80	31.20	0	0.00	31.15	80	5,670	1.41%
2022/04/12	90	30.86	0	0.00	30.75	90	5,697	1.58%
2022/04/11	91	31.17	10	31.10	31.10	81	5,680	1.43%
2022/04/08	86	31.45	0	0.00	31.40	86	5,690	1.51%
2022/04/07	87	31.36	0	0.00	31.05	87	5,707	1.52%
2022/04/06	86	31.74	0	0.00	31.90	86	5,645	1.52%
2022/04/01	86	31.43	0	0.00	31.65	86	5,596	1.54%
2022/03/28	1	30.85	0	0.00	31.00	1	5,471	0.02%
2022/03/25	1	31.35	0	0.00	31.35	1	5,418	0.02%
2022/03/24	0.1	31.35	0	0.00	31.45	0.1	5,436	0.00%
2022/03/22	2	31.45	0	0.00	31.50	2	5,453	0.04%
2022/03/21	0	0.00	4	31.40	31.35	-4	5,454	-0.07%
2022/03/17	0	0.00	2	31.05	31.20	-2	5,442	-0.04%
2022/03/16	2	30.00	0	0.00	30.25	2	5,364	0.04%
2022/03/11	10	30.28	0	0.00	30.20	10	5,365	0.19%
2022/03/10	1	30.40	1	30.70	30.70	0	5,337	0.00%
2022/03/08	4	29.96	0	0.00	29.85	4	5,272	0.08%
2022/03/07	6	31.41	0	0.00	30.70	6	5,152	0.12%
2022/03/04	1	32.05	0	0.00	32.00	1	5,176	0.02%
2022/02/25	1	31.90	0	0.00	32.10	1	5,165	0.02%
2022/02/18	1	33.05	0	0.00	33.10	1	4,989	0.02%
2022/02/17	0	0.00	30	32.95	33.35	-30	4,966	-0.60%
2022/02/15	0	0.00	0	32.40	32.35	0	4,796	0.00%
2022/02/10	1	32.75	0	0.00	33.00	1	4,786	0.02%
2022/02/08	30	32.70	0	0.00	32.65	30	4,819	0.62%
2022/01/25	6	32.03	5	31.93	31.95	1	4,872	0.02%
2022/01/24	1	32.50	3	32.47	32.45	-2	4,801	-0.04%
2022/01/21	1	32.60	3	32.78	32.80	-2	4,839	-0.04%
2022/01/20	0	0.00	3	32.92	33.20	-3	4,784	-0.06%
2022/01/19	0	0.00	5	32.71	32.55	-5	4,851	-0.10%
2022/01/13	0	0.00	5	32.70	32.75	-5	5,167	-0.10%
2022/01/11	4	32.26	0	0.00	32.20	4	5,137	0.08%
2022/01/10	3	32.30	0	0.00	32.35	3	5,102	0.06%
2022/01/04	2	32.85	0	0.00	32.80	2	5,129	0.04%
2021/12/30	0	0.00	1	33.30	33.15	-1	5,185	-0.02%
2021/12/21	1	32.60	0	0.00	32.60	1	5,582	0.02%
2021/12/20	1	32.35	0	0.00	32.35	1	5,614	0.02%
2021/12/17	2	32.60	0	0.00	32.50	2	5,665	0.04%
2021/12/13	11	33.11	0	0.00	33.00	11	5,812	0.19%
2021/12/07	0	0.00	3	33.37	33.30	-3	5,791	-0.05%
2021/12/06	1	33.00	3	32.90	33.00	-2	5,773	-0.03%
2021/12/02	1	32.50	0	0.00	32.50	1	5,807	0.02%
2021/12/01	3	32.48	2	32.40	32.50	1	5,831	0.02%
2021/11/30	2	32.85	0	0.00	32.05	2	5,852	0.03%
2021/11/29	2	32.85	0	32.85	32.75	2	5,690	0.03%
2021/11/26	3	33.42	0	0.00	33.25	3	5,718	0.05%
2021/11/25	1	33.90	0	0.00	33.95	1	5,753	0.02%
2021/11/24	5	33.97	0	0.00	34.00	5	5,811	0.09%
2021/11/23	3	33.97	0	0.00	33.80	3	5,893	0.05%
2021/11/15	2	34.80	0	0.00	34.75	2	6,128	0.03%
2021/11/08	0	0.00	1	34.10	34.20	-1	6,278	-0.02%
2021/11/05	1	33.60	0	0.00	33.75	1	6,333	0.02%
2021/11/02	0	0.00	110	33.96	33.85	-110	6,346	-1.73%	大賣/鉅額交易
2021/11/01	0	0.00	14	34.35	34.40	-14	6,256	-0.22%
2021/10/29	14	34.20	0	0.00	34.10	14	6,284	0.22%
2021/10/27	4	35.00	0	0.00	35.10	4	6,254	0.06%
2021/10/26	0	0.00	3	34.50	35.00	-3	6,157	-0.05%
2021/10/25	0	0.00	3	33.57	33.65	-3	6,004	-0.05%
2021/10/20	1	33.45	0	0.00	33.55	1	5,915	0.02%
2021/10/19	1	33.45	0	0.00	33.30	1	5,954	0.02%
2021/10/15	9	33.15	0	0.00	33.20	9	6,101	0.15%
2021/10/14	0	0.00	3	32.67	32.60	-3	6,138	-0.05%
2021/10/13	5	32.65	0	0.00	32.35	5	6,277	0.08%
2021/10/12	6	32.06	5	32.30	32.40	1	6,313	0.02%
2021/10/08	1	33.05	0	0.00	32.90	1	6,333	0.02%
2021/10/06	2	32.80	0	0.00	32.60	2	6,504	0.03%
2021/10/05	1	33.00	0	0.00	32.90	1	6,602	0.02%
2021/10/01	15	33.10	20	32.97	33.05	-5	6,872	-0.07%
2021/09/30	106	33.99	0	0.00	33.75	106	6,902	1.54%	大買/鉅額交易
2021/09/28	5	33.81	0	0.00	33.60	5	6,978	0.07%
2021/09/27	0	0.00	2	34.10	33.80	-2	7,058	-0.03%
2021/09/22	4	33.33	0	0.00	33.00	4	7,854	0.05%
2021/09/16	2	33.58	1	33.65	33.75	1	8,017	0.01%
2021/09/15	2	33.65	0	0.00	33.70	2	8,062	0.02%
2021/09/14	1	33.95	5	33.95	33.95	-4	8,094	-0.05%
2021/09/13	15	34.06	1	34.10	34.05	14	8,094	0.17%
2021/09/10	0	0.00	0.2	32.90	32.80	-0.2	8,056	0.00%
2021/09/08	2	32.00	3	32.30	31.95	-1	8,235	-0.01%
2021/09/03	1	32.60	0	0.00	32.75	1	8,440	0.01%
2021/09/02	5	32.55	0	0.00	32.55	5	8,444	0.06%
2021/09/01	6	32.61	5	32.95	32.95	1	8,526	0.01%
2021/08/31	0	0.00	5	32.95	32.95	-5	8,590	-0.06%
2021/08/27	5	32.30	0	0.00	32.35	5	9,011	0.06%
2021/08/26	6	32.29	0	0.00	31.95	6	9,168	0.07%
2021/08/25	2	32.85	0	0.00	32.75	2	9,145	0.02%
2021/08/24	1	32.30	5	32.70	32.70	-4	9,257	-0.04%
2021/08/23	5	32.40	0	0.00	32.50	5	9,611	0.05%
2021/08/18	1	33.25	0	0.00	33.30	1	10,372	0.01%
2021/08/10	1	34.55	0	0.00	34.60	1	11,612	0.01%
2021/08/09	2	34.70	0	0.00	35.15	2	11,826	0.02%
2021/08/06	0	0.00	1	35.25	35.20	-1	11,905	-0.01%
2021/08/05	1	35.35	0	0.00	35.50	1	12,095	0.01%
2021/07/30	50	35.40	0	0.00	35.30	50	12,576	0.40%
2021/07/29	1	35.65	0	0.00	35.85	1	12,596	0.01%
2021/07/28	5	35.35	0	0.00	35.25	5	12,667	0.04%
2021/07/22	5	36.35	0	0.00	35.80	5	13,710	0.04%
2021/07/21	1	36.05	23	35.97	35.90	-22	13,726	-0.16%
2021/07/20	87	36.50	26	36.45	36.35	61	13,723	0.44%
2021/07/19	13	36.80	2	36.90	37.05	11	13,748	0.08%
2021/07/15	8	37.90	8	37.79	37.50	0	13,853	0.00%
2021/07/14	0	0.00	17	37.72	37.15	-17	13,869	-0.12%
2021/07/13	11	38.15	0	0.00	38.15	11	13,985	0.08%
2021/07/12	2	38.95	0	0.00	38.60	2	14,026	0.01%
2021/07/09	0	0.00	1	38.70	38.75	-1	14,034	-0.01%
2021/07/08	0	0.00	8	38.20	38.15	-8	14,000	-0.06%
2021/07/07	0	0.00	2	37.88	37.90	-2	14,048	-0.01%
2021/07/06	2	38.05	1	38.05	38.05	1	13,988	0.01%
2021/07/05	0	0.00	12	37.98	38.05	-12	14,059	-0.09%
2021/07/01	8	39.16	8	39.86	38.55	0	13,949	0.00%
2021/06/30	0	0.00	4	39.23	39.30	-4	13,720	-0.03%
2021/06/29	0	0.00	1	37.60	37.65	-1	13,289	-0.01%
2021/06/28	7	38.80	5	38.30	38.15	2	13,265	0.02%
2021/06/25	5	37.68	0	0.00	37.55	5	13,125	0.04%
2021/06/23	6	36.65	0	0.00	36.70	6	13,266	0.05%
2021/06/21	1	35.85	0	0.00	35.90	1	13,422	0.01%
2021/06/18	8	36.49	1	36.25	36.25	7	13,354	0.05%
2021/06/17	1	36.35	0	0.00	36.35	1	13,270	0.01%
2021/06/11	0	0.00	2	36.85	36.90	-2	13,716	-0.01%
2021/06/10	0	0.00	1	37.40	37.35	-1	13,723	-0.01%
2021/06/09	0	0.00	41	38.22	37.35	-41	13,743	-0.30%
2021/06/08	49	38.79	16	38.85	38.35	33	13,778	0.24%
2021/06/07	8	38.89	0	0.00	39.00	8	14,019	0.06%
2021/06/04	12	38.20	14	38.62	38.05	-2	13,859	-0.01%
2021/06/03	35	38.06	5	37.90	38.50	30	13,728	0.22%
2021/06/02	5	37.87	11	37.58	37.85	-6	13,682	-0.04%
2021/06/01	13	37.68	3	37.62	37.80	10	13,625	0.07%
2021/05/31	2	37.15	0	0.00	37.65	2	13,578	0.01%
2021/05/28	2	38.18	10	38.20	38.25	-8	13,299	-0.06%
2021/05/27	7	38.06	0	0.00	38.35	7	13,175	0.05%
2021/05/26	1	37.75	2	37.68	37.80	-1	12,960	-0.01%
2021/05/25	3	37.35	11	37.23	37.00	-8	12,783	-0.06%
2021/05/24	4	37.14	38	36.77	36.80	-34	12,634	-0.27%
2021/05/21	12	36.35	7	36.01	36.10	5	12,440	0.04%
2021/05/20	1	35.70	7	35.57	35.70	-6	12,310	-0.05%
2021/05/19	7	35.26	6	35.33	35.35	1	12,171	0.01%
2021/05/18	2	33.00	18	33.67	34.25	-16	11,971	-0.13%
2021/05/17	1	31.60	0	0.00	31.65	1	11,800	0.01%
2021/05/14	0	0.00	10	31.20	31.50	-10	11,559	-0.09%
2021/05/13	14	30.60	0	0.00	30.70	14	11,453	0.12%
2021/05/12	10	33.00	8	33.15	30.85	2	11,283	0.02%
2021/05/11	8	34.44	20	33.65	33.65	-12	11,051	-0.11%
2021/05/10	1	35.05	1	35.00	35.00	0	10,948	0.00%
2021/05/05	0	0.00	2	33.50	33.45	-2	11,029	-0.02%
2021/05/04	5	34.05	2	33.50	33.05	3	11,013	0.03%
2021/05/03	7	34.45	2	34.93	34.90	5	10,788	0.05%
2021/04/29	25	36.07	1	35.85	35.60	24	10,561	0.23%
2021/04/28	9	36.39	100	37.19	37.50	-91	10,340	-0.88%
2021/04/27	16	35.68	10	35.73	35.85	6	10,164	0.06%
2021/04/26	2	34.80	6	35.13	35.20	-4	10,130	-0.04%
2021/04/23	1	34.85	2	35.00	35.00	-1	10,138	-0.01%
2021/04/22	3	35.43	0	0.00	35.00	3	10,142	0.03%
2021/04/21	16	36.17	1	36.25	36.25	15	10,063	0.15%
2021/04/20	6	35.74	9.1	36.38	36.50	-3.1	10,093	-0.03%
2021/04/19	36	36.25	0	0.00	36.15	36	10,331	0.35%
2021/04/16	0	0.00	1	35.20	35.40	-1	10,404	-0.01%
2021/04/15	6	34.72	2	34.90	34.50	4	10,405	0.04%
2021/04/14	2	34.50	5	34.51	34.10	-3	10,344	-0.03%
2021/04/13	0	0.00	2	34.60	34.25	-2	10,358	-0.02%
2021/04/12	0	0.00	14	34.23	34.35	-14	10,205	-0.14%
2021/04/09	9	33.99	3	34.15	34.15	6	10,219	0.06%
2021/04/08	3	33.40	2	33.35	33.50	1	10,166	0.01%
2021/04/06	0	0.00	10	33.70	33.40	-10	10,212	-0.10%
2021/03/31	0	0.00	1	33.20	33.00	-1	10,091	-0.01%
2021/03/30	1	33.10	25	32.98	33.10	-24	9,992	-0.24%
2021/03/29	6	32.93	6.5	33.06	33.10	-0.5	10,029	0.00%
2021/03/26	5	32.75	10	32.65	32.95	-5	10,034	-0.05%
2021/03/25	0	0.00	2	32.10	32.30	-2	9,869	-0.02%
2021/03/24	0	0.00	1	32.30	31.85	-1	9,895	-0.01%
2021/03/23	0	0.00	1	32.35	32.35	-1	9,807	-0.01%
2021/03/22	11	32.30	0	0.00	32.30	11	10,024	0.11%
2021/03/19	3	32.67	32	32.72	32.50	-29	10,043	-0.29%
2021/03/18	0	0.00	5	32.95	33.10	-5	9,850	-0.05%
2021/03/17	0	0.00	12	32.91	32.95	-12	9,958	-0.12%
2021/03/16	0.5	32.75	0.2	32.35	32.75	0.3	10,270	0.00%
2021/03/15	0	0.00	2	32.38	32.30	-2	10,274	-0.02%
2021/03/12	1	31.85	0	0.00	32.15	1	10,378	0.01%
2021/03/11	17	32.12	56	31.94	32.25	-39	10,357	-0.38%
2021/03/10	0	0.00	6	30.95	31.00	-6	10,132	-0.06%
2021/03/09	0	0.00	6.3	30.92	31.10	-6.3	10,283	-0.06%
2021/03/08	23	30.95	3	31.10	30.50	20	10,323	0.19%
2021/03/05	2	30.05	2	30.70	30.50	0	10,312	0.00%
2021/03/04	15	30.38	0	0.00	30.40	15	10,968	0.14%
2021/03/03	0	0.00	4.1	30.36	30.30	-4.1	11,056	-0.04%
2021/03/02	0	0.00	9	30.32	29.80	-9	11,088	-0.08%
2021/02/26	4	30.19	0	0.00	30.20	4	11,149	0.04%
2021/02/25	2	30.80	0	0.00	30.70	2	11,298	0.02%
2021/02/24	2	30.73	10	30.40	30.35	-8	11,589	-0.07%
2021/02/23	16	30.16	5	30.30	30.30	11	11,911	0.09%
2021/02/22	0	0.00	1	29.55	29.65	-1	12,299	-0.01%
2021/02/19	5	29.36	0.2	29.50	29.50	4.8	12,681	0.04%
2021/02/18	8	29.59	0	0.00	29.55	8	13,063	0.06%
2021/02/17	4	29.10	0	29.10	29.05	4	13,357	0.03%
2021/02/04	7	28.66	0	0.00	28.75	7	13,836	0.05%
2021/02/03	4	29.04	0	0.00	29.00	4	14,616	0.03%
2021/02/02	3	29.00	3	29.15	29.30	0	15,489	0.00%
2021/02/01	4	28.65	10	28.70	28.70	-6	15,472	-0.04%
2021/01/29	11	28.32	0	0.00	28.00	11	15,437	0.07%
2021/01/28	0	0.00	11	28.91	28.85	-11	15,340	-0.07%
2021/01/27	1	28.95	0	0.00	28.75	1	15,262	0.01%
2021/01/25	0	0.00	1	28.40	28.70	-1	15,197	-0.01%
2021/01/21	1	28.45	2	28.55	28.45	-1	15,323	-0.01%
2021/01/20	2	28.00	0	0.00	28.25	2	15,336	0.01%
2021/01/19	1	29.50	1	29.25	29.10	0	15,105	0.00%
2021/01/18	7	28.99	0	0.00	29.20	7	15,069	0.05%
2021/01/14	2	29.13	2	29.15	29.05	0	15,025	0.00%
2021/01/13	3	29.28	3	29.45	29.50	0	14,944	0.00%
2021/01/12	9.1	29.41	2	29.13	29.05	7.1	14,870	0.05%
2021/01/11	1.1	30.21	0	0.00	30.20	1.1	14,524	0.01%
2021/01/08	0	0.00	10	30.52	31.00	-10	14,350	-0.07%
2021/01/06	18.1	30.65	2	30.85	30.75	16.1	14,119	0.11%
2021/01/04	7	31.14	0	0.00	31.45	7	14,069	0.05%
2020/12/31	7	31.44	1	31.26	31.40	6	14,003	0.04%
2020/12/30	2	31.20	3	31.32	31.40	-1	13,899	-0.01%
2020/12/29	0	0.00	1	31.10	31.05	-1	13,864	-0.01%
2020/12/28	5	30.70	0	0.00	30.90	5	13,862	0.04%
2020/12/24	0	0.00	1	30.60	30.55	-1	13,863	-0.01%
2020/12/23	7	30.21	8	30.10	30.55	-1	13,884	-0.01%
2020/12/22	2	31.05	19	31.13	30.65	-17	13,894	-0.12%
2020/12/21	0	0.00	6	31.18	31.30	-6	13,931	-0.04%
2020/12/18	6	31.14	0	0.00	30.95	6	13,927	0.04%
2020/12/17	7	31.26	0	0.00	31.25	7	13,906	0.05%
2020/12/16	8	31.57	0	0.00	31.55	8	13,827	0.06%
2020/12/15	1	31.05	1.1	30.96	31.15	-0.1	13,600	0.00%
2020/12/14	10	31.00	4	30.95	30.95	6	13,489	0.04%
2020/12/11	17	31.16	15	30.93	31.30	2	13,480	0.01%
2020/12/10	16	32.03	15.2	32.16	31.95	0.8	13,240	0.01%
2020/12/09	2	31.05	5	31.15	31.35	-3	12,738	-0.02%
2020/12/08	5	31.52	4	31.55	31.35	1	12,666	0.01%
2020/12/07	8	31.03	67	31.00	31.10	-59	12,545	-0.47%
2020/12/04	21	31.23	1	31.25	31.25	20	12,476	0.16%
2020/12/03	3	31.30	6	31.16	31.45	-3	12,348	-0.02%
2020/12/02	4	30.83	24	30.80	31.00	-20	12,121	-0.16%
2020/12/01	14	30.86	0	0.00	31.00	14	12,023	0.12%
2020/11/30	1	31.40	2	31.50	31.25	-1	11,925	-0.01%
2020/11/27	1	30.70	6	30.85	30.80	-5	11,275	-0.04%
2020/11/26	3	31.10	0	0.00	31.10	3	11,164	0.03%
2020/11/25	6	31.05	7	31.13	31.40	-1	11,203	-0.01%
2020/11/24	10	30.74	11	30.86	30.80	-1	11,101	-0.01%
2020/11/23	9	31.44	3	31.70	31.55	6	10,777	0.06%
2020/11/20	2	31.15	13	31.62	31.90	-11	10,402	-0.11%
2020/11/19	3	30.97	10	30.78	31.00	-7	10,081	-0.07%
2020/11/18	6	30.46	18	30.76	31.00	-12	9,627	-0.12%
2020/11/17	3	29.77	1	30.30	29.90	2	9,291	0.02%
2020/11/16	5	29.07	19	29.26	29.50	-14	9,028	-0.16%
2020/11/13	6	28.59	2	29.00	28.95	4	8,865	0.05%
2020/11/12	1.1	28.44	6	28.45	28.55	-4.9	8,734	-0.06%
2020/11/11	8	28.26	16	28.72	28.90	-8	8,622	-0.09%
2020/11/10	14	27.37	9	27.44	27.70	5	7,857	0.06%
2020/11/05	2	25.70	70	25.75	25.60	-68	7,084	-0.96%
2020/11/04	1	25.50	0	0.00	25.50	1	7,216	0.01%
2020/11/03	2	25.50	0	0.00	25.55	2	7,313	0.03%
2020/10/30	34	25.38	0	0.00	25.20	34	7,507	0.45%
2020/10/29	43	25.72	0	0.00	25.70	43	7,431	0.58%
2020/10/28	0	0.00	2	25.90	26.05	-2	7,456	-0.03%
2020/10/23	2	26.50	1	26.50	26.60	1	7,856	0.01%
2020/10/20	1	25.95	0	0.00	26.00	1	8,924	0.01%
2020/10/16	2	26.00	0	0.00	25.95	2	9,119	0.02%
2020/10/12	3	26.38	4	26.25	26.65	-1	10,302	-0.01%
2020/10/08	1	26.90	10	26.95	26.95	-9	10,267	-0.09%
2020/10/07	2	26.98	0	0.00	26.85	2	10,332	0.02%
2020/09/30	1	26.20	0	0.00	26.15	1	10,502	0.01%
2020/09/29	2	26.25	0	0.00	26.20	2	10,542	0.02%
2020/09/25	7	25.61	0	0.00	25.60	7	10,677	0.07%
2020/09/24	4	26.26	0	0.00	26.05	4	10,601	0.04%
2020/09/23	2	26.60	0	0.00	26.65	2	10,526	0.02%
2020/09/22	8	26.80	0	0.00	26.80	8	10,633	0.08%
2020/09/17	0	0.00	5	27.10	27.10	-5	10,712	-0.05%
2020/09/16	0	0.00	1	27.00	27.00	-1	10,798	-0.01%
2020/09/14	0	0.00	5	26.95	26.95	-5	11,352	-0.04%
2020/09/11	5	26.95	0	0.00	27.00	5	11,406	0.04%
2020/09/10	2	27.05	0	0.00	27.10	2	11,392	0.02%
2020/09/09	5	26.98	5	27.25	27.30	0	11,398	0.00%
2020/09/07	0	0.00	6	27.38	27.30	-6	11,587	-0.05%
2020/09/03	6	27.34	0	0.00	27.35	6	11,737	0.05%
2020/09/02	1	27.40	0	0.00	27.55	1	11,788	0.01%
2020/08/31	0	0.00	5	28.00	27.70	-5	11,987	-0.04%
2020/08/28	5	27.80	5	28.05	27.90	0	11,910	0.00%
2020/08/27	5	27.73	0	0.00	27.75	5	12,026	0.04%
2020/08/26	1	28.00	0	0.00	28.00	1	12,358	0.01%
2020/08/25	5	27.90	13	28.27	27.85	-8	12,456	-0.06%
2020/08/24	1	27.30	2	27.08	27.55	-1	12,643	-0.01%
2020/08/21	0	0.00	2	26.70	26.85	-2	13,102	-0.02%
2020/08/20	15	26.73	22	26.60	26.70	-7	13,735	-0.05%
2020/08/19	16	27.69	12	27.43	27.30	4	14,117	0.03%
2020/08/18	20	28.23	0	0.00	28.05	20	13,993	0.14%
2020/08/17	5	28.70	29	28.70	28.75	-24	14,127	-0.17%
2020/08/14	6	27.87	1	27.75	27.70	5	14,201	0.04%
2020/08/13	0	0.00	1	27.95	27.85	-1	14,229	-0.01%
2020/08/12	2	27.90	4	27.88	27.90	-2	14,371	-0.01%
2020/08/10	0	0.00	7	28.56	28.45	-7	14,356	-0.05%
2020/08/07	18	28.03	10	27.95	27.95	8	14,409	0.06%
2020/08/06	1	27.75	3	27.85	27.75	-2	14,389	-0.01%
2020/08/05	1	27.40	0	0.00	27.65	1	14,422	0.01%
2020/08/04	0	0.00	2	27.13	27.10	-2	14,453	-0.01%
2020/08/03	3	26.63	1	26.80	26.45	2	14,621	0.01%
2020/07/31	0	0.00	2	26.75	26.55	-2	14,618	-0.01%
2020/07/30	0	0.00	2	26.45	26.45	-2	14,656	-0.01%
2020/07/29	8	25.83	1	26.20	26.10	7	14,649	0.05%
2020/07/28	13	26.49	3	26.85	26.50	10	14,507	0.07%
2020/07/27	29	27.76	11	27.82	27.00	18	14,324	0.13%
2020/07/24	19	29.59	15	29.35	29.30	4	13,863	0.03%
2020/07/23	19	30.04	2	30.08	30.00	17	13,831	0.12%
2020/07/22	1	29.85	0	0.00	29.85	1	13,793	0.01%
2020/07/21	0	0.00	3	29.50	29.45	-3	13,754	-0.02%
2020/07/20	20	29.39	7	29.35	29.50	13	13,691	0.09%
2020/07/17	33	30.31	22	30.12	29.70	11	13,678	0.08%
2020/07/16	23	29.89	9	29.53	29.95	14	13,319	0.11%
2020/07/13	0	0.00	6	28.75	28.75	-6	12,864	-0.05%
2020/07/10	3	28.67	0	0.00	28.30	3	12,950	0.02%
2020/07/09	4	29.05	18	29.04	28.95	-14	12,859	-0.11%
2020/07/07	1	29.05	1	29.15	29.15	0	12,773	0.00%
2020/07/01	1	28.75	0	0.00	28.75	1	13,069	0.01%
2020/06/24	2	28.95	0	0.00	28.95	2	13,135	0.02%
2020/06/23	0	0.00	2	29.05	29.10	-2	13,239	-0.02%
2020/06/22	0	0.00	4	29.00	29.00	-4	13,282	-0.03%
2020/06/19	15	28.95	2	29.00	28.50	13	13,298	0.10%
2020/06/18	1	28.85	2	28.70	28.75	-1	12,899	-0.01%
2020/06/17	7	28.99	0	0.00	28.95	7	12,936	0.05%
2020/06/15	5	28.70	4	28.55	28.30	1	13,300	0.01%
2020/06/12	1	28.20	0	0.00	28.90	1	13,353	0.01%
2020/06/11	2	29.80	0	0.00	29.35	2	13,386	0.01%
2020/06/10	8	30.09	0	0.00	30.25	8	13,319	0.06%
2020/06/09	2	30.18	3	30.15	30.25	-1	13,570	-0.01%
2020/06/08	1	30.30	20	30.00	30.40	-19	13,595	-0.14%
2020/06/05	3	30.18	2	30.15	30.20	1	13,451	0.01%
2020/06/04	6	30.43	2	30.03	30.15	4	13,406	0.03%
2020/06/03	3	29.98	1	29.95	30.10	2	13,426	0.01%
2020/06/02	5	29.45	5	29.46	29.40	0	13,323	0.00%
2020/06/01	3	29.53	29	29.58	29.40	-26	12,974	-0.20%
2020/05/29	4	29.11	2	28.93	29.55	2	12,915	0.02%
2020/05/28	8	29.03	24	29.24	29.00	-16	12,634	-0.13%
2020/05/27	131	29.95	32	30.05	29.65	99	12,217	0.81%	大買/
2020/05/26	6	29.43	47	29.06	29.60	-41	11,611	-0.35%
2020/05/25	5	27.40	0	0.00	27.50	5	11,047	0.05%
2020/05/22	8	27.63	2	28.45	27.50	6	10,984	0.05%
2020/05/21	15	28.17	0	0.00	28.45	15	10,759	0.14%
2020/05/20	3	27.22	0	0.00	27.40	3	10,483	0.03%
2020/05/19	4	27.18	6	27.20	27.45	-2	10,489	-0.02%
2020/05/18	3	26.73	0	0.00	26.70	3	10,325	0.03%
2020/05/15	6	26.78	0	0.00	26.65	6	10,262	0.06%
2020/05/14	5	26.90	1	26.75	26.95	4	10,183	0.04%
2020/05/13	1	27.60	3	27.65	27.55	-2	10,022	-0.02%
2020/05/12	8	27.75	0	0.00	27.75	8	9,962	0.08%
2020/05/11	5	28.40	3	28.50	28.10	2	9,872	0.02%
2020/05/08	10	27.82	0	0.00	27.75	10	9,706	0.10%
2020/05/07	4	27.28	3	27.10	27.35	1	9,495	0.01%
2020/05/06	403	27.30	0	0.00	27.30	403	9,474	4.25%	大買/鉅額交易
2020/05/05	607	28.01	0	0.00	27.90	607	9,376	6.47%	大買/鉅額交易
2020/05/04	12	27.85	0	0.00	28.10	12	9,382	0.13%
2020/04/30	229	27.90	0	0.00	28.20	229	9,314	2.46%	大買/鉅額交易
2020/04/29	202	27.70	2	27.30	27.85	200	9,177	2.18%	大買/鉅額交易
2020/04/27	2	27.73	1	27.30	27.80	1	9,200	0.01%
2020/04/21	1	27.60	5	27.91	27.30	-4	8,813	-0.05%
2020/04/16	1	28.90	0	0.00	28.80	1	8,515	0.01%
2020/04/15	0	0.00	2	29.40	29.50	-2	8,415	-0.02%
2020/04/14	2	28.50	60	28.52	28.80	-58	8,310	-0.70%
2020/04/09	10	27.65	0	0.00	28.00	10	8,183	0.12%
2020/04/08	20	26.98	2	27.30	27.30	18	8,102	0.22%
2020/04/07	30	26.93	2	27.05	26.90	28	7,955	0.35%
2020/04/06	0	0.00	1	26.30	26.30	-1	7,780	-0.01%
2020/04/01	0	0.00	3	26.32	26.20	-3	7,564	-0.04%
2020/03/31	10	26.34	0	0.00	25.65	10	7,418	0.13%
2020/03/30	8	25.42	0	0.00	26.40	8	7,222	0.11%
2020/03/27	5	26.55	4	26.59	26.50	1	7,103	0.01%
2020/03/25	4	25.20	0	0.00	25.20	4	6,976	0.06%
2020/03/24	3	24.05	0	0.00	24.05	3	6,844	0.04%
2020/03/23	0	0.00	15	23.01	23.00	-15	6,793	-0.22%
2020/03/20	20	23.65	10	24.25	23.35	10	6,717	0.15%
2020/03/19	5	24.00	3	22.90	22.90	2	6,479	0.03%
2020/03/17	3	27.02	1	26.75	26.50	2	6,094	0.03%
2020/03/16	1	27.60	0	0.00	27.40	1	5,901	0.02%
2020/03/13	59	27.56	9	27.87	28.30	50	5,764	0.87%
2020/03/12	5	30.85	0	0.00	30.05	5	5,442	0.09%
2020/03/11	0	0.00	1	31.75	31.95	-1	5,292	-0.02%
2020/03/10	1	31.75	0	0.00	31.75	1	5,237	0.02%
2020/03/09	3	32.28	0	0.00	32.05	3	5,207	0.06%
2020/03/06	1	33.20	0	0.00	33.10	1	5,101	0.02%
2020/03/05	1	34.10	0	0.00	34.15	1	5,069	0.02%
2020/03/03	10	33.30	0	0.00	33.30	10	5,049	0.20%
2020/02/19	0	0.00	1	35.55	35.55	-1	5,048	-0.02%
2020/02/14	0	0.00	3	35.08	34.80	-3	5,320	-0.06%
2020/02/13	0	0.00	1	35.10	35.00	-1	5,290	-0.02%
2020/02/12	6	35.03	0	0.00	34.90	6	5,297	0.11%
2020/02/11	2	34.73	1	34.85	34.85	1	5,271	0.02%
2020/02/10	0	0.00	2	34.10	34.40	-2	5,284	-0.04%
2020/02/06	4	34.45	0	0.00	35.25	4	5,250	0.08%
2020/02/03	0	0.00	1	34.45	34.55	-1	5,271	-0.02%
2020/01/31	1	35.50	3	35.45	35.10	-2	5,254	-0.04%
2020/01/30	9	36.02	0	0.00	35.20	9	5,193	0.17%
2020/01/20	12	38.81	1	38.95	38.80	11	4,950	0.22%
2020/01/16	2	38.83	0	0.00	38.75	2	5,094	0.04%
2020/01/13	4	38.95	0	0.00	39.05	4	5,473	0.07%
2019/12/31	3	39.30	0	0.00	39.20	3	6,239	0.05%
2019/12/27	2	39.60	0	0.00	39.60	2	6,281	0.03%
2019/12/20	0	0.00	4	39.90	40.20	-4	6,646	-0.06%
2019/12/19	0	0.00	1	39.30	39.45	-1	6,602	-0.02%
2019/12/05	1	38.80	0	0.00	39.00	1	6,690	0.01%
2019/12/03	0	0.00	2	39.05	39.15	-2	6,742	-0.03%
2019/12/02	4	39.05	0.8	39.20	39.05	3.2	6,786	0.05%
2019/11/21	3	40.58	1	40.30	40.50	2	6,762	0.03%
2019/11/19	1	40.30	0	0.00	40.45	1	6,856	0.01%
2019/11/18	4	40.30	1	40.60	40.35	3	6,888	0.04%
2019/11/15	2	41.55	2	41.08	41.05	0	6,792	0.00%
2019/11/12	0	0.00	1	41.30	41.30	-1	6,714	-0.01%
2019/11/05	1	41.30	0	0.00	41.45	1	6,631	0.02%
2019/11/04	0	0.00	1	41.80	41.65	-1	6,607	-0.02%
2019/11/01	2	41.25	0	0.00	41.55	2	6,568	0.03%
2019/10/29	1	39.90	1	39.95	40.15	0	6,528	0.00%
2019/10/28	1	40.20	1	40.35	40.25	0	6,494	0.00%
2019/10/24	0	0.00	3.5	40.37	40.50	-3.5	6,520	-0.05%
2019/10/23	2	40.68	10	40.61	40.55	-8	6,516	-0.12%
2019/10/22	2	41.20	4	41.30	41.20	-2	6,504	-0.03%
2019/10/21	7	41.73	4	41.78	41.55	3	6,421	0.05%
2019/10/17	2	40.60	3	40.62	40.75	-1	6,125	-0.02%
2019/10/14	0	0.00	1	40.00	39.35	-1	5,886	-0.02%
2019/10/07	1	39.40	0	0.00	39.45	1	5,732	0.02%
2019/10/03	1	39.10	0	0.00	39.10	1	5,789	0.02%
2019/09/24	0	0.00	1	39.50	39.25	-1	5,750	-0.02%
2019/09/23	0	0.00	0.6	39.10	39.15	-0.6	5,749	-0.01%
2019/09/18	4	39.03	0	0.00	39.40	4	5,880	0.07%
2019/09/12	1	39.10	0	0.00	39.15	1	6,014	0.02%
2019/09/09	2	39.63	0	0.00	39.45	2	5,982	0.03%
2019/09/03	0	0.00	1	39.30	39.10	-1	5,915	-0.02%
2019/09/02	1	39.05	0	0.00	39.00	1	5,943	0.02%
2019/08/30	0	0.00	0.9	39.00	39.20	-0.9	5,946	-0.02%
2019/08/28	1	38.25	0	0.00	38.15	1	5,823	0.02%
2019/08/26	1	37.85	0	0.00	37.90	1	5,877	0.02%
2019/08/22	0	0.00	1	38.00	38.25	-1	5,925	-0.02%
2019/08/15	0	0.00	5	37.93	38.00	-5	5,866	-0.09%
2019/08/13	0	0.00	0	37.00	36.95	0	5,911	0.00%
2019/08/12	1	37.25	0	0.00	37.15	1	6,027	0.02%
2019/08/07	1	37.10	0	0.00	36.75	1	6,151	0.02%
2019/08/05	1	37.30	0	0.00	37.50	1	6,166	0.02%
2019/08/01	1	37.65	0	0.00	37.55	1	6,105	0.02%
2019/07/26	0	0.00	1	38.80	38.80	-1	5,993	-0.02%
2019/07/24	1	39.50	0	0.00	39.45	1	5,867	0.02%
2019/07/19	1	39.25	1	39.10	39.20	0	5,738	0.00%
2019/07/18	5	38.69	5	38.70	38.70	0	5,657	0.00%
2019/07/16	1	38.15	1	38.70	38.80	0	5,666	0.00%
2019/07/15	1	38.10	1	38.10	38.45	0	5,594	0.00%
2019/07/11	0	0.00	1	38.50	38.45	-1	5,695	-0.02%
2019/07/10	0	0.00	70	38.28	38.20	-70	5,689	-1.23%
2019/07/09	0	0.00	1	37.75	37.65	-1	5,665	-0.02%
2019/07/08	2	37.75	11	37.78	37.85	-9	5,665	-0.16%
2019/07/05	10	39.13	2	39.10	39.10	8	5,660	0.14%
2019/07/04	2	38.90	3	38.98	39.15	-1	5,645	-0.02%
2019/07/02	0	0.00	1	39.10	39.30	-1	5,585	-0.02%
2019/07/01	20	38.96	3	39.02	38.70	17	5,522	0.31%
2019/06/28	51	38.96	0	0.00	38.50	51	5,562	0.92%
2019/06/27	0	0.00	3	39.05	39.00	-3	5,613	-0.05%
2019/06/26	4	38.93	1	39.05	38.60	3	5,617	0.05%
2019/06/24	1	38.45	0	0.00	38.45	1	5,790	0.02%
2019/06/17	1	37.60	0	0.00	37.50	1	5,735	0.02%
2019/06/14	0	0.00	1	37.35	37.10	-1	5,732	-0.02%
2019/06/13	2	37.20	2	37.55	37.40	0	5,727	0.00%
2019/06/12	2	37.45	2	37.75	37.80	0	5,712	0.00%
2019/06/11	0	0.00	2	37.75	37.70	-2	5,706	-0.04%
2019/06/10	0	0.00	2	37.35	37.50	-2	5,632	-0.04%
2019/06/04	0	0.00	4	36.55	36.50	-4	5,637	-0.07%
2019/06/03	0	0.00	1	36.15	36.10	-1	5,674	-0.02%
2019/05/30	3	36.35	0	0.00	36.30	3	5,629	0.05%
2019/05/23	3	35.55	3	35.70	35.75	0	5,721	0.00%
2019/05/22	4	35.80	1	36.05	36.05	3	5,702	0.05%
2019/05/20	1	35.85	0	0.00	36.05	1	5,627	0.02%
2019/05/17	1	35.55	0	0.00	35.75	1	5,575	0.02%
2019/05/16	1	35.60	1	36.10	36.15	0	5,472	0.00%
2019/05/07	3	36.92	0	0.00	37.05	3	5,706	0.05%
2019/04/29	0	0.00	1	37.60	37.50	-1	5,751	-0.02%
2019/04/25	3	37.55	0	0.00	37.40	3	5,816	0.05%
2019/04/24	2	37.55	0	0.00	37.65	2	5,898	0.03%
2019/04/23	5	37.56	3	37.60	37.50	2	5,959	0.03%
2019/04/18	2	37.80	2	37.45	37.50	0	5,992	0.00%
2019/04/17	0	0.00	4	37.40	37.80	-4	6,005	-0.07%
2019/04/02	8	36.10	4	36.10	36.10	4	5,729	0.07%
2019/04/01	0	0.00	2	36.73	36.65	-2	5,610	-0.04%
2019/03/28	1	36.45	5	36.10	36.85	-4	5,351	-0.07%
2019/03/26	1	37.75	0.3	37.90	37.90	0.7	5,034	0.01%
2019/03/25	1	38.10	0	0.00	38.20	1	5,054	0.02%
2019/03/14	0	0.00	1	39.15	39.10	-1	5,391	-0.02%
2019/03/13	0	0.00	1	38.95	38.90	-1	5,412	-0.02%
2019/03/11	0	0.00	4	38.50	38.55	-4	5,501	-0.07%
2019/03/08	2	38.48	0	0.00	38.95	2	5,485	0.04%
2019/03/06	85	39.16	2	39.20	39.30	83	5,570	1.49%
2019/03/05	0	0.00	1	38.80	38.75	-1	5,529	-0.02%
2019/03/04	4	38.44	1	38.35	38.65	3	5,485	0.05%
2019/02/27	0	0.00	1	38.80	38.80	-1	5,392	-0.02%
2019/02/26	1	38.00	0	0.00	38.00	1	5,283	0.02%
2019/02/21	0	0.00	42	37.75	37.85	-42	5,213	-0.81%
2019/02/18	0	0.00	2	37.40	37.25	-2	5,128	-0.04%
2019/02/15	0	0.00	2	37.03	37.05	-2	5,093	-0.04%
2019/02/13	1	37.10	0	0.00	37.10	1	5,032	0.02%
2019/01/30	2	36.80	0.1	36.55	36.80	1.9	4,869	0.04%
2019/01/29	0	0.00	1	36.55	36.55	-1	4,729	-0.02%
2019/01/28	1	35.85	1	35.95	36.15	0	4,657	0.00%
2019/01/23	1	35.90	4	36.30	36.30	-3	4,561	-0.07%
2019/01/22	2	35.53	0	0.00	35.45	2	4,540	0.04%
2019/01/18	0	0.00	2	35.35	35.60	-2	4,542	-0.04%
2019/01/16	0	0.00	5	35.45	35.55	-5	4,450	-0.11%
2019/01/10	2	34.43	0	0.00	34.45	2	4,244	0.05%
2019/01/09	0	0.00	6	34.50	34.70	-6	4,212	-0.14%
2018/12/26	1	31.95	0	0.00	31.70	1	4,368	0.02%
2018/12/25	0	0.00	1	31.90	31.90	-1	4,417	-0.02%
2018/12/12	1	31.15	0	0.00	31.20	1	4,582	0.02%
2018/12/11	1	31.45	0	0.00	30.80	1	4,524	0.02%
2018/12/10	1	31.85	0	0.00	31.90	1	4,321	0.02%
2018/11/16	1	32.85	0	0.00	32.60	1	3,978	0.03%
2018/11/13	4	31.55	4	31.95	32.50	0	4,092	0.00%
2018/11/12	0	0.00	4	32.40	32.25	-4	4,107	-0.10%
2018/11/09	7	31.53	0	0.00	31.50	7	4,175	0.17%
2018/11/08	0	0.00	4	32.25	32.30	-4	4,200	-0.10%
2018/10/26	0	0.00	5	29.20	29.55	-5	4,119	-0.12%
2018/10/25	0	0.00	4	29.65	29.55	-4	4,153	-0.10%
2018/10/18	1	29.40	5	29.78	29.60	-4	4,539	-0.09%
2018/10/17	0	0.00	4	29.45	29.10	-4	4,562	-0.09%
2018/10/15	4	29.30	0	0.00	29.05	4	4,573	0.09%
2018/10/11	8	30.30	12	29.20	29.20	-4	4,673	-0.09%
2018/10/08	3	31.20	0	0.00	31.35	3	4,578	0.07%
2018/10/05	4	31.25	8	31.55	31.50	-4	4,599	-0.09%
2018/09/20	0	0.00	1	32.25	32.10	-1	4,752	-0.02%
2018/09/17	1	31.65	0	0.00	31.80	1	4,915	0.02%
2018/09/13	2	31.35	2	31.45	31.40	0	4,983	0.00%
2018/09/12	1	31.05	2	31.30	31.50	-1	5,029	-0.02%
2018/09/11	1	31.15	0	0.00	31.25	1	5,384	0.02%
2018/09/10	8	31.70	0	0.00	31.35	8	5,473	0.15%
2018/08/27	0	0.00	1	33.55	33.75	-1	5,967	-0.02%
2018/08/24	4	33.15	4	33.35	33.30	0	5,958	0.00%
2018/08/23	1	33.70	0	0.00	33.85	1	6,045	0.02%
2018/08/20	0	0.00	8	32.81	33.05	-8	6,031	-0.13%
2018/08/16	7	32.56	0	0.00	32.50	7	6,048	0.12%
2018/08/13	5	33.15	4	33.25	33.20	1	6,086	0.02%
2018/08/10	2	33.65	0	0.00	33.60	2	6,426	0.03%
2018/08/09	2	33.55	0	0.00	33.35	2	6,460	0.03%
2018/08/03	5	33.54	0	0.00	33.50	5	6,412	0.08%
2018/08/02	1	33.65	0	0.00	33.65	1	6,408	0.02%
2018/07/30	2	33.75	0	0.00	33.95	2	6,189	0.03%
2018/07/27	2	34.95	0	0.00	34.95	2	6,061	0.03%
2018/07/26	1	34.75	0	0.00	34.75	1	6,034	0.02%
2018/07/24	2	34.00	0	0.00	34.30	2	5,948	0.03%
2018/07/20	1	34.00	0	0.00	33.90	1	6,000	0.02%
2018/07/11	4	33.20	4	33.35	33.45	0	6,201	0.00%
2018/07/05	1	35.45	0	0.00	35.50	1	6,280	0.02%
2018/06/29	2	34.98	0	0.00	35.40	2	6,296	0.03%
2018/06/27	1	34.90	0	0.00	34.55	1	6,175	0.02%
2018/06/22	1	35.15	0	0.00	35.35	1	5,948	0.02%
2018/06/21	0	0.00	4	35.95	35.80	-4	5,891	-0.07%
2018/06/20	45	35.30	0	0.00	35.45	45	5,863	0.77%
2018/06/19	1	36.20	0	0.00	36.15	1	5,434	0.02%
2018/06/13	1	37.30	0	0.00	37.20	1	5,174	0.02%
2018/06/11	0	0.00	1	37.25	37.65	-1	5,290	-0.02%
2018/06/06	0	0.00	15	37.20	37.40	-15	5,346	-0.28%
2018/06/05	1	36.50	0	0.00	36.45	1	5,277	0.02%
2018/06/04	15	36.55	0	0.00	36.50	15	5,114	0.29%
2018/05/31	1	36.25	0	0.00	36.70	1	5,159	0.02%
2018/05/29	6	36.60	6	36.50	36.45	0	5,026	0.00%
2018/05/03	0	0.00	4	37.50	37.30	-4	5,319	-0.08%
2018/05/02	0	0.00	8	37.53	37.65	-8	5,394	-0.15%
2018/04/27	4	36.60	0	0.00	36.70	4	5,523	0.07%
2018/04/26	0	0.00	15	37.12	37.20	-15	5,596	-0.27%
2018/04/25	4	36.05	4	36.50	36.50	0	5,540	0.00%
2018/04/24	0	0.00	1	36.25	36.50	-1	5,568	-0.02%
2018/04/20	1	37.15	0	0.00	37.00	1	5,556	0.02%
2018/04/19	4	37.35	0	0.00	37.40	4	5,440	0.07%
2018/04/17	2	38.20	1	38.15	38.15	1	5,241	0.02%
2018/04/16	6	38.68	1	38.75	39.00	5	5,098	0.10%
2018/04/13	0	0.00	2	39.05	39.00	-2	5,062	-0.04%
2018/04/12	0	0.00	0	38.55	38.70	0	5,028	0.00%
2018/04/02	2	38.85	0	0.00	38.85	2	4,814	0.04%
2018/03/31	3	39.00	1	39.35	39.40	2	4,828	0.04%
2018/03/20	0	0.00	5	37.90	38.05	-5	4,893	-0.10%
2018/03/19	0	0.00	4	38.05	38.05	-4	4,907	-0.08%
2018/03/16	0	0.00	4	38.40	38.40	-4	4,853	-0.08%
2018/03/15	4	37.05	0	0.00	36.85	4	4,702	0.09%
2018/03/13	0	0.00	1	37.35	37.45	-1	4,675	-0.02%
2018/03/08	1	36.35	0	0.00	36.35	1	4,601	0.02%
2018/02/23	8	36.95	0	0.00	37.00	8	4,483	0.18%
2018/02/21	4	36.85	0	0.00	37.20	4	4,479	0.09%
2018/02/12	1	36.70	1	36.60	36.80	0	4,417	0.00%
2018/02/09	1	36.95	0	0.00	36.80	1	4,421	0.02%
2018/02/08	1	36.80	0	0.00	37.20	1	4,405	0.02%
2018/02/07	2	36.70	0	0.00	37.10	2	4,515	0.04%
2018/02/06	1	36.65	0	0.00	36.60	1	4,413	0.02%
2018/02/05	2	38.18	0	0.00	38.05	2	4,315	0.05%
2018/02/01	5	39.50	0	0.00	39.20	5	4,249	0.12%
2018/01/30	0	0.00	4	39.15	38.85	-4	4,162	-0.10%
2018/01/26	6	39.66	0	0.00	39.60	6	4,113	0.15%
2018/01/23	1	39.00	0	0.00	39.00	1	3,925	0.03%
2018/01/18	0	0.00	1	38.95	38.90	-1	3,764	-0.03%
2018/01/10	0	0.00	1	38.25	38.40	-1	3,765	-0.03%
2018/01/08	1	37.95	0	0.00	38.30	1	3,779	0.03%