寶成 (9904)-凱基-士林券商分點個股進出

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
43.60
漲跌
▼0.10
漲幅
-0.23%
成交量
34,141張
產業
上市運動休閒
1080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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/11/21	0	0.00	5	43.70	43.70	-5	12,058	-0.04%
2024/11/18	0	0.00	1	44.00	43.00	-1	10,384	-0.01%
2024/11/15	2	43.10	1	43.35	42.85	1	10,055	0.01%
2024/11/14	0	41.70	5	41.80	43.10	-5	9,669	-0.05%
2024/11/13	3	40.85	17	40.55	41.15	-14	9,109	-0.15%
2024/11/08	0	0.00	1	39.40	39.20	-1	8,629	-0.01%
2024/11/07	0	0.00	0.3	38.80	39.40	-0.3	8,583	0.00%
2024/11/05	0	0.00	2	39.05	39.00	-2	8,434	-0.02%
2024/11/04	0	0.00	1	38.00	38.40	-1	8,355	-0.01%
2024/10/29	0.3	37.65	1	37.90	38.10	-0.7	8,810	-0.01%
2024/10/28	2	38.28	1	38.30	38.30	1	8,790	0.01%
2024/10/23	0	0.00	24	37.44	37.55	-24	8,990	-0.27%
2024/10/22	3	37.35	0	0.00	37.20	3	8,968	0.03%
2024/10/21	0	0.00	1	37.05	37.05	-1	9,068	-0.01%
2024/10/17	11	37.03	15	37.09	37.05	-4	9,620	-0.04%
2024/09/30	0	0.00	3	36.57	36.15	-3	10,572	-0.03%
2024/09/26	0	0.00	1	35.45	35.40	-1	10,901	-0.01%
2024/09/25	0	0.00	4	35.60	35.45	-4	11,115	-0.04%
2024/09/24	0	0.00	1	35.60	35.60	-1	11,171	-0.01%
2024/09/11	20	33.61	2	33.65	33.55	18	12,346	0.15%
2024/09/05	0	0.00	10	34.25	34.15	-10	12,572	-0.08%
2024/09/04	12	33.33	2	33.25	33.25	10	12,536	0.08%
2024/09/03	1	34.30	0	0.00	34.30	1	12,470	0.01%
2024/09/02	1	34.25	0	0.00	34.50	1	12,502	0.01%
2024/08/28	0	0.00	3	34.65	34.80	-3	12,489	-0.02%
2024/08/27	300	34.41	0	0.00	34.50	300	12,643	2.37%	大買/鉅額交易
2024/08/26	0	0.00	1	34.75	34.65	-1	12,736	-0.01%
2024/08/23	3	34.18	0	0.00	34.15	3	12,844	0.02%
2024/08/22	0	0.00	4	34.40	34.40	-4	13,078	-0.03%
2024/08/21	4	34.10	0	0.00	34.35	4	13,147	0.03%
2024/08/20	2	34.23	0	0.00	34.20	2	13,251	0.02%
2024/08/19	2	34.75	0	0.00	34.25	2	13,423	0.01%
2024/08/15	0	0.00	125	36.10	35.40	-125	13,845	-0.90%	大賣/鉅額交易
2024/08/14	125	36.45	14	35.83	36.45	111	14,195	0.78%	大買/鉅額交易
2024/08/13	710	34.91	0	0.00	34.95	710	14,360	4.94%	大買/鉅額交易
2024/08/05	7	34.31	0	0.00	33.50	7	15,737	0.04%
2024/08/01	2	37.30	7	37.36	37.05	-5	15,626	-0.03%
2024/07/31	0	0.00	1	36.00	36.10	-1	15,478	-0.01%
2024/07/29	0	0.00	8	35.91	35.80	-8	15,534	-0.05%
2024/07/26	7	35.40	7	35.45	35.25	0	15,505	0.00%
2024/07/22	6	34.63	0	0.00	34.50	6	15,578	0.04%
2024/07/18	7	36.90	1	36.80	37.00	6	15,374	0.04%
2024/07/17	1	36.25	20	36.26	36.50	-19	15,192	-0.13%
2024/07/15	10	34.65	0	0.00	34.45	10	14,796	0.07%
2024/07/12	0	0.00	10	35.35	34.95	-10	15,061	-0.07%
2024/07/10	10	34.00	2	34.50	34.15	8	15,166	0.05%
2024/07/08	1	34.60	0	0.00	34.50	1	15,066	0.01%
2024/07/03	0	0.00	1	35.80	36.10	-1	15,032	-0.01%
2024/07/01	0	0.00	10	34.10	34.15	-10	14,786	-0.07%
2024/06/18	0	0.00	3	36.27	36.45	-3	15,157	-0.02%
2024/06/17	1	36.40	0	0.00	36.25	1	15,251	0.01%
2024/06/06	2	36.98	0	0.00	37.00	2	16,474	0.01%
2024/06/05	1	37.35	0	0.00	37.20	1	16,574	0.01%
2024/06/04	1	36.65	0	37.40	37.50	1	16,605	0.01%
2024/06/03	1	37.15	0	0.00	37.20	1	16,532	0.01%
2024/05/31	1	37.10	0	0.00	37.45	1	16,520	0.01%
2024/05/30	2	37.15	0	0.00	37.00	2	16,461	0.01%
2024/05/29	3	37.37	0	0.00	37.60	3	16,396	0.02%
2024/05/28	2	38.13	5	38.36	38.20	-3	16,310	-0.02%
2024/05/27	1	36.95	0	0.00	37.65	1	16,215	0.01%
2024/05/24	1	37.15	0	0.00	37.05	1	16,202	0.01%
2024/05/23	4	37.94	6	37.80	37.60	-2	16,039	-0.01%
2024/05/22	2	38.45	9	38.76	38.20	-7	15,838	-0.04%
2024/05/21	8	37.54	9	37.29	38.05	-1	15,606	-0.01%
2024/05/20	11	36.42	5	36.59	36.35	6	15,207	0.04%
2024/05/17	5	38.66	3	37.90	37.60	2	14,798	0.01%
2024/05/16	10	38.95	60	39.55	38.95	-50	14,583	-0.34%
2024/05/15	50	38.39	1	39.30	38.40	49	14,144	0.35%
2024/05/14	7	38.46	11	38.50	38.30	-4	13,991	-0.03%
2024/05/13	0	0.00	8	36.91	37.25	-8	13,485	-0.06%
2024/05/10	4	36.84	2	37.10	37.20	2	13,310	0.02%
2024/05/09	2	36.50	18	37.02	36.50	-16	13,162	-0.12%
2024/05/08	17	36.31	3	36.55	36.60	14	13,074	0.11%
2024/05/07	0	0.00	6	36.02	36.20	-6	13,028	-0.05%
2024/05/06	0	0.00	1	34.95	35.20	-1	12,855	-0.01%
2024/04/30	1	36.25	0	0.00	36.15	1	12,567	0.01%
2024/04/29	5	36.35	0	0.00	36.30	5	12,444	0.04%
2024/04/24	0	0.00	20	35.90	36.10	-20	12,029	-0.17%
2024/04/23	0	0.00	0.1	35.65	36.00	-0.1	11,956	0.00%
2024/04/18	10	34.55	10	34.75	35.60	0	11,459	0.00%
2024/04/17	0	0.00	20	34.50	34.50	-20	11,145	-0.18%
2024/04/09	0	0.00	1	36.05	36.10	-1	10,466	-0.01%
2024/04/03	2	34.93	0	0.00	35.05	2	10,183	0.02%
2024/04/02	0	0.00	2.1	36.10	36.15	-2.1	10,038	-0.02%
2024/03/28	1	36.00	1.1	36.16	36.25	-0.1	9,328	0.00%
2024/03/22	5	35.10	0	0.00	35.10	5	8,983	0.06%
2024/03/21	4	35.09	7	35.02	35.30	-3	8,976	-0.03%
2024/03/20	0	0.00	19	33.85	33.90	-19	8,644	-0.22%
2024/03/18	0	0.00	14	33.60	33.80	-14	8,308	-0.17%
2024/03/15	0	0.00	3	32.93	33.05	-3	8,052	-0.04%
2024/03/14	0	0.00	9	33.00	33.20	-9	7,435	-0.12%
2024/03/12	0	0.00	2	31.63	31.95	-2	6,891	-0.03%
2024/03/11	0	0.00	5	31.06	31.15	-5	6,621	-0.08%
2024/03/08	0	0.00	2	30.45	30.45	-2	6,503	-0.03%
2024/02/26	1	30.00	0	0.00	30.10	1	6,106	0.02%
2024/02/23	2	30.13	0	0.00	30.05	2	6,074	0.03%
2024/02/22	2	30.20	0	0.00	30.15	2	6,115	0.03%
2024/02/21	2	30.20	0	0.00	30.20	2	6,090	0.03%
2024/02/20	2	30.33	0	0.00	30.20	2	6,106	0.03%
2024/02/16	0	0.00	0.5	30.60	30.45	-0.5	6,273	-0.01%
2024/01/16	0	0.00	10	30.60	30.60	-10	5,789	-0.17%
2024/01/12	0	0.00	5	31.00	31.00	-5	5,743	-0.09%
2024/01/11	0	0.00	5	31.10	31.10	-5	5,789	-0.09%
2024/01/10	0	0.00	10	30.95	30.95	-10	5,893	-0.17%
2024/01/08	11	30.97	0	0.00	31.20	11	5,918	0.19%
2024/01/05	12	30.95	0	0.00	30.90	12	5,938	0.20%
2024/01/04	10	30.95	0	0.00	31.00	10	6,000	0.17%
2024/01/03	1	30.80	0	0.00	31.05	1	6,099	0.02%
2023/12/20	0	0.00	3.5	32.07	31.85	-3.5	6,134	-0.06%
2023/12/18	0	0.00	6	31.75	31.65	-6	5,862	-0.10%
2023/12/14	0	0.00	10	31.20	31.15	-10	5,619	-0.18%
2023/12/12	1	31.00	0	0.00	31.00	1	5,676	0.02%
2023/12/11	0	0.00	4	31.05	31.20	-4	5,667	-0.07%
2023/12/08	0	0.00	1	31.10	31.10	-1	5,675	-0.02%
2023/12/04	0	0.00	5	31.06	31.05	-5	5,650	-0.09%
2023/11/29	0	0.00	3	31.00	30.90	-3	5,519	-0.05%
2023/11/27	0	0.00	2	30.70	30.75	-2	5,586	-0.04%
2023/11/23	0	0.00	2.6	30.74	30.80	-2.6	5,573	-0.05%
2023/11/21	0	0.00	10	30.65	30.65	-10	5,531	-0.18%
2023/11/17	0	0.00	1	30.75	30.80	-1	5,362	-0.02%
2023/11/16	0.3	30.65	0	0.00	30.70	0.3	5,286	0.01%
2023/11/09	0	0.00	2	29.60	29.60	-2	5,003	-0.04%
2023/11/06	20	29.55	0	0.00	29.55	20	5,004	0.40%
2023/11/03	0.1	29.45	0	0.00	29.60	0.1	4,985	0.00%
2023/10/31	1	28.85	0	0.00	28.85	1	4,898	0.02%
2023/10/30	0.8	29.10	0	0.00	28.95	0.8	4,910	0.02%
2023/10/26	0	0.00	1	29.55	29.35	-1	4,896	-0.02%
2023/10/24	0	0.00	1.4	29.21	29.25	-1.4	4,822	-0.03%
2023/10/17	5	28.70	0	0.00	28.65	5	4,932	0.10%
2023/10/13	1	28.95	1	28.90	28.75	0	5,137	0.00%
2023/10/12	1	29.00	0	0.00	29.05	1	5,054	0.02%
2023/10/05	16	28.68	0	0.00	28.55	16	4,977	0.32%
2023/10/04	4	28.55	0	0.00	28.55	4	4,994	0.08%
2023/09/28	4	28.78	0	0.00	28.65	4	5,142	0.08%
2023/09/27	2	28.90	0	0.00	28.90	2	5,025	0.04%
2023/09/25	0	0.00	4	29.80	29.75	-4	4,878	-0.08%
2023/09/21	2	28.90	0	0.00	28.80	2	4,833	0.04%
2023/09/14	0	0.00	4	29.40	29.40	-4	4,619	-0.09%
2023/09/13	0.2	29.35	0	0.00	29.10	0.2	4,628	0.00%
2023/09/01	0	0.00	30	29.45	29.40	-30	4,705	-0.64%
2023/08/31	32	28.61	0	0.00	28.60	32	4,675	0.68%
2023/08/24	2	28.90	0	0.00	28.80	2	4,836	0.04%
2023/08/23	4	29.00	0	0.00	28.95	4	4,822	0.08%
2023/08/21	6	29.30	0	0.00	29.05	6	4,820	0.12%
2023/08/18	1	29.55	0	0.00	29.35	1	4,803	0.02%
2023/08/16	0	0.00	0.1	30.35	30.00	-0.1	4,852	0.00%
2023/08/07	0.1	31.10	0	0.00	31.10	0.1	4,966	0.00%
2023/08/02	0.1	30.80	0	0.00	30.70	0.1	5,022	0.00%
2023/08/01	0.1	31.30	0	0.00	31.40	0.1	4,978	0.00%
2023/07/31	0.1	31.15	2.5	31.13	31.25	-2.5	4,979	-0.05%
2023/07/27	0.1	31.28	1	31.30	31.25	-0.9	5,013	-0.02%
2023/07/26	1.1	31.11	1	31.25	31.25	0.1	5,034	0.00%
2023/07/25	0.1	31.20	0	0.00	31.10	0.1	5,084	0.00%
2023/07/18	1	30.00	0	0.00	30.55	1	5,260	0.02%
2023/07/17	0.1	30.40	0	0.00	30.25	0.1	5,202	0.00%
2023/07/14	0.1	30.40	0	0.00	30.15	0.1	5,281	0.00%
2023/07/13	0.1	30.00	0	0.00	29.80	0.1	5,279	0.00%
2023/07/11	1	31.10	5	31.10	31.10	-4	5,243	-0.08%
2023/07/10	3	30.90	0	0.00	30.85	3	5,269	0.06%
2023/07/07	0.1	31.05	0	0.00	30.95	0.1	5,304	0.00%
2023/07/06	2.1	31.01	0	0.00	30.80	2.1	5,373	0.04%
2023/07/05	0.1	31.65	0	0.00	31.40	0.1	5,212	0.00%
2023/06/30	0.1	31.85	0	0.00	31.50	0.1	5,263	0.00%
2023/06/29	2.1	31.76	0	0.00	31.70	2.1	5,223	0.04%
2023/06/27	0.1	31.80	0	0.00	31.70	0.1	5,282	0.00%
2023/06/21	0.1	31.80	0	0.00	31.80	0.1	5,388	0.00%
2023/06/20	0.1	31.80	20	31.70	31.75	-19.9	5,460	-0.36%
2023/06/19	0.1	32.00	0	0.00	31.80	0.1	5,477	0.00%
2023/06/15	0.1	32.10	0	0.00	32.00	0.1	5,422	0.00%
2023/06/13	2	32.15	1	32.20	32.15	1	5,792	0.02%
2023/06/08	0	0.00	1	32.30	32.25	-1	6,017	-0.02%
2023/06/07	5.1	32.15	0	0.00	32.15	5.1	6,064	0.08%
2023/06/06	0.1	32.45	0	0.00	32.25	0.1	6,118	0.00%
2023/06/05	0	32.25	0	0.00	32.45	0	6,123	0.00%
2023/06/02	0	32.20	0	0.00	32.15	0	6,128	0.00%
2023/06/01	1.4	32.04	0	0.00	32.20	1.4	6,125	0.02%
2023/05/31	0	32.15	0	0.00	31.65	0	6,136	0.00%
2023/05/30	0	0.00	0.1	32.15	32.15	-0.1	5,924	0.00%
2023/05/24	0	0.00	1	32.35	32.40	-1	6,127	-0.02%
2023/05/23	1	32.50	0	0.00	32.30	1	6,206	0.02%
2023/05/22	1.1	32.60	5	32.65	32.65	-3.9	6,179	-0.06%
2023/05/08	0.1	32.00	0	0.00	32.00	0.1	6,505	0.00%
2023/05/02	0	0.00	1	31.50	31.55	-1	7,035	-0.01%
2023/04/25	1	31.50	0	0.00	31.50	1	7,094	0.01%
2023/04/24	1	31.55	0	0.00	31.75	1	7,035	0.01%
2023/04/19	0	0.00	1	31.55	31.65	-1	6,911	-0.01%
2023/04/18	0.2	31.95	0	0.00	31.85	0.2	6,862	0.00%
2023/04/14	0.1	31.95	0	0.00	32.05	0.1	6,925	0.00%
2023/04/13	1	31.90	0	0.00	31.90	1	6,964	0.01%
2023/04/12	0.1	31.85	5	32.10	32.15	-4.9	7,040	-0.07%
2023/04/11	1	31.20	0	0.00	31.55	1	7,057	0.01%
2023/04/07	1	31.00	0	0.00	31.05	1	7,014	0.01%
2023/04/06	0.1	31.00	0	0.00	30.80	0.1	7,041	0.00%
2023/03/30	0.2	31.30	0	0.00	31.40	0.2	7,202	0.00%
2023/03/29	0.1	31.30	0	0.00	31.25	0.1	7,308	0.00%
2023/03/24	10.1	30.70	0	0.00	30.70	10.1	7,596	0.13%
2023/03/21	2.1	31.03	0	0.00	30.95	2.1	7,691	0.03%
2023/03/17	5	31.10	1	30.75	30.90	4	7,780	0.05%
2023/03/10	0	0.00	2	33.45	33.20	-2	7,638	-0.03%
2023/03/09	0	0.00	11	33.77	33.50	-11	7,771	-0.14%
2023/03/02	1	33.75	0	0.00	33.80	1	8,226	0.01%
2023/02/23	0.3	33.65	0	33.70	33.45	0.3	8,257	0.00%
2023/02/21	0	33.40	0	0.00	33.60	0	8,485	0.00%
2023/02/20	2.3	34.09	3	34.00	34.00	-0.7	8,682	-0.01%
2023/02/17	2	34.38	0	0.00	34.30	2	9,622	0.02%
2023/02/16	0.1	34.40	0	0.00	34.65	0.1	10,137	0.00%
2023/02/14	20	34.40	9	34.15	34.45	11	9,966	0.11%
2023/02/09	0.1	33.50	0.1	33.65	33.45	0	9,850	0.00%
2023/02/06	0.2	33.80	0	0.00	33.60	0.2	9,740	0.00%
2023/02/03	0	0.00	1	33.95	33.95	-1	9,773	-0.01%
2023/02/02	0	0.00	6	33.65	33.60	-6	9,742	-0.06%
2023/02/01	5	34.15	1	33.95	33.85	4	9,620	0.04%
2023/01/31	0	0.00	0.2	34.55	34.30	-0.2	9,490	0.00%
2023/01/30	5	34.00	1	34.00	34.25	4	9,289	0.04%
2023/01/17	0	0.00	1	34.30	34.30	-1	9,088	-0.01%
2023/01/12	0.2	33.75	0	0.00	33.95	0.2	9,281	0.00%
2023/01/11	2	33.98	0	0.00	33.85	2	9,243	0.02%
2023/01/09	0	0.00	7	34.04	34.10	-7	9,203	-0.08%
2023/01/06	4	33.75	3	33.75	33.65	1	9,169	0.01%
2023/01/04	3	34.00	3	33.95	33.95	0	9,191	0.00%
2023/01/03	5	33.52	0	0.00	33.50	5	9,182	0.05%
2022/12/30	1	34.25	0	0.00	34.20	1	9,130	0.01%
2022/12/29	3	33.90	1	33.90	33.90	2	9,007	0.02%
2022/12/26	1	33.80	0	0.00	33.70	1	8,991	0.01%
2022/12/23	0	0.00	4	33.89	34.05	-4	9,116	-0.04%
2022/12/22	0	0.00	24	33.98	33.90	-24	9,247	-0.26%
2022/12/20	1	33.15	0	0.00	32.90	1	9,028	0.01%
2022/12/19	0	0.00	10	33.30	33.30	-10	8,954	-0.11%
2022/12/15	0	0.00	8	33.15	33.30	-8	8,812	-0.09%
2022/12/14	1	32.90	0	0.00	33.00	1	8,796	0.01%
2022/12/13	2	32.75	1	32.45	32.40	1	8,773	0.01%
2022/12/12	0	0.00	14	32.98	32.90	-14	8,656	-0.16%
2022/12/08	14	33.25	1	33.40	33.40	13	8,639	0.15%
2022/12/06	0	0.00	0	32.65	32.30	0	8,525	0.00%
2022/12/05	0	0.00	1	32.60	32.55	-1	8,548	-0.01%
2022/12/02	1	32.60	11	32.55	32.55	-10	8,611	-0.12%
2022/11/29	0	0.00	3	32.23	32.30	-3	8,323	-0.04%
2022/11/25	1	31.65	1	31.90	31.70	0	8,255	0.00%
2022/11/24	30	32.19	52	32.01	31.60	-22	8,281	-0.27%
2022/11/23	5	32.20	0	0.00	32.45	5	8,145	0.06%
2022/11/22	11	32.32	0	0.00	32.35	11	8,128	0.14%
2022/11/21	2	32.35	2	32.00	32.20	0	8,075	0.00%
2022/11/18	2	32.73	1	32.70	32.35	1	8,015	0.01%
2022/11/17	0	0.00	11	32.25	32.35	-11	7,835	-0.14%
2022/11/16	1	32.00	34	32.59	32.20	-33	7,714	-0.43%
2022/11/15	35	32.09	27	32.72	32.85	8	7,443	0.11%
2022/11/14	2	31.75	78	30.28	31.75	-76	6,511	-1.17%
2022/11/09	60	28.69	0.3	28.60	28.70	59.8	6,081	0.98%
2022/11/07	3	28.30	1	28.45	28.45	2	6,299	0.03%
2022/11/01	0	0.00	1	27.50	28.05	-1	6,367	-0.02%
2022/10/31	2.9	27.59	1	27.50	27.25	1.9	6,337	0.03%
2022/10/26	2	27.50	0	0.00	27.45	2	6,426	0.03%
2022/10/25	0.1	27.65	0	0.00	27.50	0.1	6,446	0.00%
2022/10/21	1.1	27.70	0	0.00	27.60	1.1	6,571	0.02%
2022/10/20	0.1	27.90	1	28.45	28.10	-1	6,577	-0.01%
2022/10/19	1	27.90	0	0.00	27.95	1	6,374	0.02%
2022/10/18	2	28.05	0	0.00	28.05	2	6,454	0.03%
2022/10/07	0.1	27.90	0	0.00	27.75	0.1	8,142	0.00%
2022/10/05	0.1	28.45	0	0.00	28.10	0.1	8,150	0.00%
2022/10/04	1.1	27.90	0	0.00	28.15	1.1	8,150	0.01%
2022/10/03	0	0.00	3	27.80	27.75	-3	8,291	-0.04%
2022/09/30	4	28.66	4	28.73	28.50	0	8,389	0.00%
2022/09/29	4	29.58	1	29.70	29.60	3	8,415	0.04%
2022/09/28	2	28.85	2	28.20	28.05	0	8,293	0.00%
2022/09/27	3	28.57	6	28.74	28.75	-3	8,307	-0.04%
2022/09/26	4.2	28.01	0	0.00	28.30	4.2	8,345	0.05%
2022/09/23	0.7	29.08	0	0.00	29.05	0.7	8,419	0.01%
2022/09/22	1	29.40	2	29.75	29.10	-1	8,454	-0.01%
2022/09/21	3	30.07	2.4	30.22	30.05	0.6	8,428	0.01%
2022/09/20	1	30.25	1	30.50	30.50	0	8,373	0.00%
2022/09/15	0	0.00	3	30.20	30.20	-3	8,302	-0.04%
2022/09/14	0	0.00	1	30.30	30.20	-1	8,269	-0.01%
2022/09/13	3.2	30.48	4	30.21	30.35	-0.8	8,232	-0.01%
2022/09/12	1	29.85	4	29.20	29.85	-3	8,082	-0.04%
2022/09/07	4	27.70	0	0.00	27.75	4	8,038	0.05%
2022/09/05	0	0.00	2	28.53	28.40	-2	7,998	-0.03%
2022/08/30	0	0.00	1	28.65	28.80	-1	8,062	-0.01%
2022/08/26	0	0.00	17	29.25	29.25	-17	8,065	-0.21%
2022/08/25	0	0.00	10	29.20	29.20	-10	8,083	-0.12%
2022/08/24	2	28.98	0	0.00	28.95	2	8,162	0.02%
2022/08/23	0	0.00	10	28.95	28.95	-10	8,513	-0.12%
2022/08/18	0	0.00	2	29.20	29.20	-2	8,529	-0.02%
2022/08/15	1	29.10	11	29.09	29.10	-10	8,378	-0.12%
2022/08/11	0	0.00	3	28.00	28.30	-3	8,195	-0.04%
2022/08/03	1	26.55	0	0.00	26.50	1	8,464	0.01%
2022/08/02	4	26.85	0	0.00	26.85	4	8,437	0.05%
2022/07/29	2	26.80	0	0.00	26.80	2	8,488	0.02%
2022/07/27	0	27.50	0	0.00	27.55	0	8,366	0.00%
2022/07/25	0	0.00	4	27.85	27.60	-4	8,244	-0.05%
2022/07/22	1	27.45	1	27.30	27.50	0	8,195	0.00%
2022/07/21	56.4	26.03	57.3	26.36	26.55	-0.9	7,790	-0.01%
2022/07/20	0	0.00	10	28.25	27.70	-10	7,145	-0.14%
2022/07/19	0	0.00	30	27.63	27.95	-30	7,110	-0.42%
2022/07/18	0	0.00	150	27.55	27.55	-150	7,166	-2.09%	大賣/鉅額交易
2022/07/15	0	0.00	80	27.26	27.20	-80	7,370	-1.09%
2022/07/14	0.5	27.60	0	0.00	27.55	0.5	7,456	0.01%
2022/07/13	6	27.45	1	27.50	27.50	5	7,467	0.07%
2022/07/12	150	27.40	5	27.09	27.15	145	7,434	1.95%	大買/鉅額交易
2022/07/11	1	27.90	3	27.92	27.55	-2	7,355	-0.03%
2022/07/08	10	28.66	0	0.00	28.70	10	7,164	0.14%
2022/07/07	1	28.75	0	0.00	28.65	1	7,026	0.01%
2022/07/06	0	0.00	10	28.80	28.55	-10	6,867	-0.15%
2022/07/01	14	29.20	0	0.00	28.70	14	6,695	0.21%
2022/06/30	10	29.65	3	29.60	29.50	7	6,610	0.11%
2022/06/29	20	30.18	1	30.35	30.00	19	6,546	0.29%
2022/06/28	10	30.80	451	30.59	30.65	-441	6,504	-6.78%	大賣/鉅額交易
2022/06/27	2	31.25	10	31.15	31.20	-8	6,554	-0.12%
2022/06/21	0	0.00	1.3	30.60	30.65	-1.3	6,500	-0.02%
2022/06/20	10.7	30.31	11.1	30.35	30.15	-0.4	6,511	-0.01%
2022/06/17	0	0.00	7	30.75	30.75	-7	6,522	-0.11%
2022/06/13	7	30.65	0	0.00	30.55	7	6,675	0.10%
2022/06/10	10	31.35	0	0.00	31.25	10	6,702	0.15%
2022/06/08	3.1	32.09	3	31.90	31.90	0.1	6,718	0.00%
2022/06/06	3	31.35	0	0.00	31.40	3	6,581	0.05%
2022/06/01	3	31.10	3	31.40	31.25	0	6,852	0.00%
2022/05/31	0	0.00	6	31.30	31.30	-6	6,787	-0.09%
2022/05/30	0.5	30.15	0	0.00	30.35	0.5	6,424	0.01%
2022/05/27	0	0.00	10	29.75	29.75	-10	6,405	-0.16%
2022/05/23	10	29.25	0	0.00	29.30	10	6,652	0.15%
2022/05/19	3	29.20	0	0.00	29.10	3	6,695	0.04%
2022/05/13	1	29.05	0	0.00	29.00	1	6,772	0.01%
2022/05/12	151	29.00	3	29.55	29.00	148	6,675	2.22%	大買/鉅額交易
2022/05/11	1	29.20	0	0.00	29.50	1	6,638	0.02%
2022/05/09	154	30.05	0	0.00	30.00	154	6,549	2.35%	大買/鉅額交易
2022/05/04	150	31.25	0	0.00	31.15	150	6,411	2.34%	大買/鉅額交易
2022/04/29	1	31.05	2	31.00	30.95	-1	6,510	-0.02%
2022/04/28	10	30.95	0	0.00	31.05	10	6,547	0.15%
2022/04/25	12	31.52	0	0.00	31.30	12	6,284	0.19%
2022/04/22	4.2	32.34	3	32.40	32.60	1.2	6,055	0.02%
2022/04/21	0	0.00	20	32.43	32.40	-20	5,908	-0.34%
2022/04/19	10	30.60	0	0.00	30.50	10	5,509	0.18%
2022/04/18	1	30.70	0	0.00	30.65	1	5,544	0.02%
2022/04/15	0	0.00	1	31.15	30.95	-1	5,598	-0.02%
2022/04/14	1	31.25	0	0.00	31.30	1	5,646	0.02%
2022/04/13	0	0.00	2	31.20	31.15	-2	5,670	-0.04%
2022/04/11	0	31.20	0	0.00	31.10	0	5,680	0.00%
2022/04/08	0	0.00	11	31.40	31.40	-11	5,690	-0.19%
2022/04/07	8	31.55	0	0.00	31.05	8	5,707	0.14%
2022/04/01	0	0.00	10	31.65	31.65	-10	5,596	-0.18%
2022/03/31	9	31.81	0	0.00	31.55	9	5,583	0.16%
2022/03/28	2	30.70	0	0.00	31.00	2	5,471	0.04%
2022/03/24	18	31.40	0	0.00	31.45	18	5,436	0.33%
2022/03/23	2	31.55	0	0.00	31.55	2	5,467	0.04%
2022/03/22	1	31.45	0	0.00	31.50	1	5,453	0.02%
2022/03/21	0	0.00	4	31.50	31.35	-4	5,454	-0.07%
2022/03/15	5	30.15	0	0.00	29.95	5	5,320	0.09%
2022/03/14	0	0.00	8	30.40	30.20	-8	5,336	-0.15%
2022/03/11	5	30.20	0	0.00	30.20	5	5,365	0.09%
2022/03/08	0	30.35	0	0.00	29.85	0	5,272	0.00%
2022/03/07	10	31.24	0	0.00	30.70	10	5,152	0.19%
2022/03/04	6	32.01	0	0.00	32.00	6	5,176	0.12%
2022/03/02	2	32.20	0	0.00	32.20	2	5,254	0.04%
2022/02/25	15	31.85	0	0.00	32.10	15	5,165	0.29%
2022/02/24	3	32.35	0	0.00	32.10	3	5,081	0.06%
2022/02/21	0	0.00	3	33.32	33.30	-3	5,007	-0.06%
2022/02/18	2	33.10	0	0.00	33.10	2	4,989	0.04%
2022/02/17	1	33.05	23	33.10	33.35	-22	4,966	-0.44%
2022/02/15	0	0.00	2	32.45	32.35	-2	4,796	-0.04%
2022/02/14	3	32.20	5	32.25	32.15	-2	4,748	-0.04%
2022/02/10	0	0.00	4	32.90	33.00	-4	4,786	-0.08%
2022/02/07	5	32.00	0	0.00	32.45	5	4,811	0.10%
2022/01/26	0	0.00	1	32.05	31.95	-1	4,778	-0.02%
2022/01/21	4	32.70	0	0.00	32.80	4	4,839	0.08%
2022/01/20	0	0.00	5	33.20	33.20	-5	4,784	-0.10%
2022/01/19	1	32.55	0	0.00	32.55	1	4,851	0.02%
2022/01/11	4	32.25	0	0.00	32.20	4	5,137	0.08%
2022/01/10	4	32.35	0	0.00	32.35	4	5,102	0.08%
2022/01/04	0	0.00	146	32.83	32.80	-146	5,129	-2.85%	大賣/鉅額交易
2022/01/03	0.2	33.00	1	33.45	32.80	-0.8	5,158	-0.02%
2021/12/30	0.2	33.20	18	33.24	33.15	-17.8	5,185	-0.34%
2021/12/27	0	0.00	2	33.15	33.15	-2	5,277	-0.04%
2021/12/24	12	32.82	16	32.97	32.95	-4	5,391	-0.07%
2021/12/20	150	32.35	1	32.30	32.35	149	5,614	2.65%	大買/鉅額交易
2021/12/15	3	32.70	0	0.00	32.70	3	5,722	0.05%
2021/11/29	6	32.83	0	0.00	32.75	6	5,690	0.11%
2021/11/26	3	33.48	0	0.00	33.25	3	5,718	0.05%
2021/11/25	2	33.85	0	0.00	33.95	2	5,753	0.03%
2021/11/22	1	34.70	0	0.00	34.35	1	5,990	0.02%
2021/11/16	74	34.74	5	34.71	34.85	69	6,028	1.14%
2021/11/15	1	34.70	0	0.00	34.75	1	6,128	0.02%
2021/11/10	10	34.75	0	0.00	34.75	10	6,296	0.16%
2021/11/09	0	0.00	6	34.80	34.90	-6	6,339	-0.09%
2021/11/05	10	33.73	0	0.00	33.75	10	6,333	0.16%
2021/11/03	0	0.00	5	33.80	33.95	-5	6,353	-0.08%
2021/11/02	7	33.96	0	0.00	33.85	7	6,346	0.11%
2021/11/01	1	34.30	0	0.00	34.40	1	6,256	0.02%
2021/10/28	10	34.78	1	35.00	34.60	9	6,258	0.14%
2021/10/27	7	35.00	0	0.00	35.10	7	6,254	0.11%
2021/10/26	0	0.00	6	34.95	35.00	-6	6,157	-0.10%
2021/10/22	1	33.80	0	0.00	33.70	1	6,100	0.02%
2021/10/21	0	0.00	140	33.80	34.00	-140	6,060	-2.31%	大賣/鉅額交易
2021/10/19	0	0.00	5	33.50	33.30	-5	5,954	-0.08%
2021/10/18	0	0.00	4	33.40	33.20	-4	6,043	-0.07%
2021/10/12	2	32.28	0	0.00	32.40	2	6,313	0.03%
2021/10/06	0	0.00	1	32.60	32.60	-1	6,504	-0.02%
2021/10/05	1	33.00	0	0.00	32.90	1	6,602	0.02%
2021/10/04	140	33.35	0	0.00	33.15	140	6,750	2.07%	大買/鉅額交易
2021/10/01	3	33.12	0	0.00	33.05	3	6,872	0.04%
2021/09/30	0	0.00	2	34.00	33.75	-2	6,902	-0.03%
2021/09/23	0	0.00	0.5	34.08	34.05	-0.5	7,770	-0.01%
2021/09/22	3	33.22	0	0.00	33.00	3	7,854	0.04%
2021/09/17	0	0.00	0.1	34.10	34.10	-0.1	7,993	0.00%
2021/09/16	0	0.00	1	33.80	33.75	-1	8,017	-0.01%
2021/09/13	0	0.00	2	33.00	34.05	-2	8,094	-0.02%
2021/09/08	2	31.93	0.9	31.85	31.95	1.1	8,235	0.01%
2021/09/02	1.1	32.53	0	0.00	32.55	1.1	8,444	0.01%
2021/08/31	0	0.00	13	32.69	32.95	-13	8,590	-0.15%
2021/08/27	6	32.45	0	0.00	32.35	6	9,011	0.07%
2021/08/26	10	32.21	3	32.00	31.95	7	9,168	0.08%
2021/08/25	1	32.50	0	0.00	32.75	1	9,145	0.01%
2021/08/19	2	32.50	0	0.00	32.50	2	10,201	0.02%
2021/08/18	0	0.00	0.2	32.98	33.30	-0.2	10,372	0.00%
2021/08/17	4	33.05	0	0.00	32.70	4	10,588	0.04%
2021/08/16	1	33.80	0	0.00	33.60	1	10,836	0.01%
2021/08/13	3	33.77	0.2	33.90	33.80	2.8	10,948	0.03%
2021/08/06	1	35.20	0	0.00	35.20	1	11,905	0.01%
2021/08/03	10	35.01	0	0.00	35.20	10	12,515	0.08%
2021/08/02	1	35.40	0	0.00	35.50	1	12,561	0.01%
2021/07/28	1	35.25	3	35.05	35.25	-2	12,667	-0.02%
2021/07/27	0	0.00	0.1	36.50	35.80	-0.1	12,822	0.00%
2021/07/26	7	35.51	3	35.65	35.65	4	13,103	0.03%
2021/07/23	8	35.80	0	0.00	35.80	8	13,342	0.06%
2021/07/21	3	35.80	5	35.85	35.90	-2	13,726	-0.01%
2021/07/20	2	36.35	0	0.00	36.35	2	13,723	0.01%
2021/07/19	2	36.98	2	36.85	37.05	0	13,748	0.00%
2021/07/16	0	0.00	1	37.45	37.70	-1	13,846	-0.01%
2021/07/15	0	0.00	50	37.85	37.50	-50	13,853	-0.36%
2021/07/14	1.1	37.62	0	0.00	37.15	1.1	13,869	0.01%
2021/07/13	0	0.00	12	38.15	38.15	-12	13,985	-0.09%
2021/07/12	0.1	38.60	0	0.00	38.60	0.1	14,026	0.00%
2021/07/09	0	0.00	1.1	38.05	38.75	-1.1	14,034	-0.01%
2021/07/08	8	37.86	0.1	38.25	38.15	7.9	14,000	0.06%
2021/07/07	0	0.00	2.1	37.80	37.90	-2.1	14,048	-0.01%
2021/07/06	5	37.78	0	0.00	38.05	5	13,988	0.04%
2021/07/05	10	38.02	0	0.00	38.05	10	14,059	0.07%
2021/07/02	23	38.22	0	0.00	38.10	23	13,988	0.16%
2021/07/01	16	39.42	6.1	40.11	38.55	9.9	13,949	0.07%
2021/06/30	4	38.86	39.2	39.14	39.30	-35.2	13,720	-0.26%
2021/06/29	1	37.60	2	37.45	37.65	-1	13,289	-0.01%
2021/06/28	2	38.30	2.3	38.65	38.15	-0.3	13,265	0.00%
2021/06/25	2	37.65	0.1	37.40	37.55	1.9	13,125	0.01%
2021/06/23	1	36.70	0	0.00	36.70	1	13,266	0.01%
2021/06/22	1	36.50	1	36.40	36.40	0	13,272	0.00%
2021/06/21	0	0.00	1	35.85	35.90	-1	13,422	-0.01%
2021/06/18	10	36.60	3.2	36.86	36.25	6.8	13,354	0.05%
2021/06/17	1	36.30	0	0.00	36.35	1	13,270	0.01%
2021/06/16	1	36.05	0	0.00	36.50	1	13,502	0.01%
2021/06/15	1	36.45	0	0.00	36.40	1	13,571	0.01%
2021/06/11	11	36.97	5	36.85	36.90	6	13,716	0.04%
2021/06/10	0	0.00	2.2	37.52	37.35	-2.2	13,723	-0.02%
2021/06/08	8	38.46	0	0.00	38.35	8	13,778	0.06%
2021/06/07	1	37.90	8	38.79	39.00	-7	14,019	-0.05%
2021/06/04	2	38.43	1.3	39.04	38.05	0.7	13,859	0.01%
2021/06/03	1	37.90	11.1	37.92	38.50	-10.1	13,728	-0.07%
2021/06/02	0	0.00	1	37.55	37.85	-1	13,682	-0.01%
2021/06/01	0	0.00	10.3	37.45	37.80	-10.3	13,625	-0.08%
2021/05/31	17	36.95	3	37.38	37.65	14	13,578	0.10%
2021/05/28	5	38.50	10	38.15	38.25	-5	13,299	-0.04%
2021/05/27	3.1	37.86	14.1	38.29	38.35	-11	13,175	-0.08%
2021/05/26	5	37.65	27.2	37.69	37.80	-22.2	12,960	-0.17%
2021/05/25	1	37.45	4	37.30	37.00	-3	12,783	-0.02%
2021/05/24	1	37.35	4	36.85	36.80	-3	12,634	-0.02%
2021/05/21	1	36.40	1.1	36.11	36.10	-0.1	12,440	0.00%
2021/05/20	0	0.00	58	35.58	35.70	-58	12,310	-0.47%
2021/05/19	0	0.00	17.1	35.33	35.35	-17.1	12,171	-0.14%
2021/05/18	6	33.84	3.2	33.65	34.25	2.8	11,971	0.02%
2021/05/17	1	31.55	4.2	31.68	31.65	-3.2	11,800	-0.03%
2021/05/14	3	31.40	0	0.00	31.50	3	11,559	0.03%
2021/05/13	1	30.25	2	31.10	30.70	-1	11,453	-0.01%
2021/05/12	10	31.13	29	30.95	30.85	-19	11,283	-0.17%
2021/05/11	2	34.05	1	34.75	33.65	1	11,051	0.01%
2021/05/10	0	0.00	12.4	35.08	35.00	-12.4	10,948	-0.11%
2021/05/07	0	0.00	0.1	33.80	34.20	-0.1	10,994	0.00%
2021/05/05	1	33.00	30	33.75	33.45	-29	11,029	-0.26%
2021/05/04	7	33.51	0	0.00	33.05	7	11,013	0.06%
2021/05/03	16	34.32	0	0.00	34.90	16	10,788	0.15%
2021/04/29	9	35.93	7	36.42	35.60	2	10,561	0.02%
2021/04/28	12	37.04	23.3	36.78	37.50	-11.3	10,340	-0.11%
2021/04/27	4	35.20	1.2	35.65	35.85	2.8	10,164	0.03%
2021/04/26	0	0.00	0.1	35.20	35.20	-0.1	10,130	0.00%
2021/04/23	0	0.00	10.6	35.13	35.00	-10.6	10,138	-0.10%
2021/04/22	1	34.97	16	35.14	35.00	-15	10,142	-0.15%
2021/04/21	0	0.00	22	36.21	36.25	-22	10,063	-0.22%
2021/04/20	1	35.70	4	36.34	36.50	-3	10,093	-0.03%
2021/04/19	14.2	35.88	0.4	35.86	36.15	13.8	10,331	0.13%
2021/04/16	0	0.00	6.1	35.16	35.40	-6.1	10,404	-0.06%
2021/04/15	0	0.00	0.2	34.63	34.50	-0.2	10,405	0.00%
2021/04/14	0.1	34.60	0	0.00	34.10	0.1	10,344	0.00%
2021/04/13	3.1	34.58	16	34.92	34.25	-12.9	10,358	-0.12%
2021/04/12	5	34.19	3	34.08	34.35	2	10,205	0.02%
2021/04/09	0	0.00	3	34.15	34.15	-3	10,219	-0.03%
2021/04/08	0	0.00	1	33.45	33.50	-1	10,166	-0.01%
2021/04/07	0	0.00	2	33.45	33.55	-2	10,223	-0.02%
2021/04/06	6	33.55	0	0.00	33.40	6	10,212	0.06%
2021/03/31	3	33.02	1	33.20	33.00	2	10,091	0.02%
2021/03/30	1	32.95	11	32.82	33.10	-10	9,992	-0.10%
2021/03/29	3.9	33.01	2	33.00	33.10	1.9	10,029	0.02%
2021/03/26	1	32.90	4	32.84	32.95	-3	10,034	-0.03%
2021/03/25	12	32.33	0	0.00	32.30	12	9,869	0.12%
2021/03/24	1	31.90	2	31.80	31.85	-1	9,895	-0.01%
2021/03/23	1	32.45	5	32.40	32.35	-4	9,807	-0.04%
2021/03/22	3	32.12	2	32.50	32.30	1	10,024	0.01%
2021/03/19	7	32.30	32	32.17	32.50	-25	10,043	-0.25%
2021/03/18	5	33.10	8.2	33.09	33.10	-3.2	9,850	-0.03%
2021/03/17	1.1	32.90	3	32.90	32.95	-2	9,958	-0.02%
2021/03/16	0	0.00	30	32.30	32.75	-30	10,270	-0.29%
2021/03/15	0	0.00	6	32.27	32.30	-6	10,274	-0.06%
2021/03/12	1	31.80	10	32.40	32.15	-9	10,378	-0.09%
2021/03/11	2	31.85	18	32.15	32.25	-16	10,357	-0.15%
2021/03/09	0	0.00	1	30.80	31.10	-1	10,283	-0.01%
2021/03/08	0	0.00	17	30.50	30.50	-17	10,323	-0.16%
2021/03/04	0	0.00	1.1	30.30	30.40	-1.1	10,968	-0.01%
2021/03/03	0	0.00	1	30.25	30.30	-1	11,056	-0.01%
2021/02/26	9	30.17	0	0.00	30.20	9	11,149	0.08%
2021/02/25	3	30.70	8	30.71	30.70	-5	11,298	-0.04%
2021/02/23	19	30.10	4	30.15	30.30	15	11,911	0.13%
2021/02/22	6	29.63	1	29.70	29.65	5	12,299	0.04%
2021/02/19	2	29.35	0	0.00	29.50	2	12,681	0.02%
2021/02/18	0.1	29.20	0	0.00	29.55	0.1	13,063	0.00%
2021/02/17	2	29.10	0.1	29.25	29.05	1.9	13,357	0.01%
2021/02/05	20	28.55	5	28.76	28.80	15	13,536	0.11%
2021/02/03	1	29.30	0	0.00	29.00	1	14,616	0.01%
2021/01/29	5.1	28.01	0	0.00	28.00	5.1	15,437	0.03%
2021/01/28	1	28.95	1	28.50	28.85	0	15,340	0.00%
2021/01/25	1.5	28.37	0	0.00	28.70	1.5	15,197	0.01%
2021/01/22	0	0.00	1	28.35	28.50	-1	15,340	-0.01%
2021/01/21	0.1	28.51	0	0.00	28.45	0.1	15,323	0.00%
2021/01/20	2	28.33	0	0.00	28.25	2	15,336	0.01%
2021/01/19	1	29.30	0.5	29.35	29.10	0.5	15,105	0.00%
2021/01/18	0.5	28.90	30	29.20	29.20	-29.5	15,069	-0.20%
2021/01/15	0	0.00	5	29.14	29.30	-5	15,015	-0.03%
2021/01/14	2	29.08	0	0.00	29.05	2	15,025	0.01%
2021/01/12	18	29.06	23	29.64	29.05	-5	14,870	-0.03%
2021/01/11	8	30.32	0	0.00	30.20	8	14,524	0.06%
2021/01/08	1	30.60	10	30.45	31.00	-9	14,350	-0.06%
2021/01/06	0	0.00	3	30.92	30.75	-3	14,119	-0.02%
2021/01/05	2	31.40	6	31.48	31.30	-4	13,963	-0.03%
2021/01/04	0	0.00	56	31.21	31.45	-56	14,069	-0.40%
2020/12/31	16	31.30	21	31.42	31.40	-5	14,003	-0.04%
2020/12/30	0	0.00	0.1	31.15	31.40	-0.1	13,899	0.00%
2020/12/29	20	31.05	2	31.18	31.05	18	13,864	0.13%
2020/12/25	1	30.60	0	0.00	30.75	1	13,877	0.01%
2020/12/24	1	30.75	0	0.00	30.55	1	13,863	0.01%
2020/12/23	0	0.00	2	30.75	30.55	-2	13,884	-0.01%
2020/12/22	2	30.85	0	0.00	30.65	2	13,894	0.01%
2020/12/21	8	31.18	1	31.20	31.30	7	13,931	0.05%
2020/12/18	201	31.15	202	30.95	30.95	-1	13,927	-0.01%	大買/大賣/
2020/12/17	2	31.20	1	31.65	31.25	1	13,906	0.01%
2020/12/16	58	31.70	4	31.51	31.55	54	13,827	0.39%
2020/12/15	0	0.00	13	31.04	31.15	-13	13,600	-0.10%
2020/12/14	3	30.97	1	31.00	30.95	2	13,489	0.01%
2020/12/11	51	31.36	15	31.00	31.30	36	13,480	0.27%
2020/12/10	25	32.22	53	32.31	31.95	-28	13,240	-0.21%
2020/12/09	35	31.21	14	31.29	31.35	21	12,738	0.16%
2020/12/08	12	31.44	8	31.39	31.35	4	12,666	0.03%
2020/12/07	19	30.88	34	30.92	31.10	-15	12,545	-0.12%
2020/12/04	11	31.32	1	31.25	31.25	10	12,476	0.08%
2020/12/03	3	30.85	2	31.35	31.45	1	12,348	0.01%
2020/12/02	4	30.91	1	30.90	31.00	3	12,121	0.02%
2020/12/01	5	30.90	5	30.90	31.00	0	12,023	0.00%
2020/11/30	85	31.26	7	31.01	31.25	78	11,925	0.65%
2020/11/27	5	30.70	7	30.71	30.80	-2	11,275	-0.02%
2020/11/26	6.3	31.14	6	31.14	31.10	0.3	11,164	0.00%
2020/11/25	6	31.40	3	31.25	31.40	3	11,203	0.03%
2020/11/24	12	30.94	3	30.95	30.80	9	11,101	0.08%
2020/11/23	7	31.99	24	31.35	31.55	-17	10,777	-0.16%
2020/11/20	26	31.71	8	31.78	31.90	18	10,402	0.17%
2020/11/19	7	30.91	13	31.49	31.00	-6	10,081	-0.06%
2020/11/18	34	30.73	7	30.73	31.00	27	9,627	0.28%
2020/11/17	7	30.21	28	30.11	29.90	-21	9,291	-0.23%
2020/11/16	9	29.16	1	29.45	29.50	8	9,028	0.09%
2020/11/13	4	29.03	7	28.99	28.95	-3	8,865	-0.03%
2020/11/12	6	28.50	11	28.58	28.55	-5	8,734	-0.06%
2020/11/11	16	28.41	30	28.43	28.90	-14	8,622	-0.16%
2020/11/10	18	27.12	24	27.33	27.70	-6	7,857	-0.08%
2020/11/09	2	26.15	0	0.00	26.15	2	7,005	0.03%
2020/11/04	0	0.00	2	25.48	25.50	-2	7,216	-0.03%
2020/11/02	1	25.40	0	0.00	25.45	1	7,377	0.01%
2020/10/30	7	25.35	1	25.55	25.20	6	7,507	0.08%
2020/10/29	4	25.69	1	25.65	25.70	3	7,431	0.04%
2020/10/27	0	0.00	0	26.50	26.25	0	7,511	0.00%
2020/10/23	0	0.00	6	26.46	26.60	-6	7,856	-0.08%
2020/10/22	2	26.20	1	26.20	26.20	1	8,254	0.01%
2020/10/21	1	25.90	0	0.00	25.90	1	8,813	0.01%
2020/10/19	6	26.03	3	26.05	25.95	3	9,052	0.03%
2020/10/15	1	26.30	1	26.50	26.25	0	9,184	0.00%
2020/10/14	1	26.55	0	0.00	26.55	1	9,292	0.01%
2020/10/12	7	26.44	0	0.00	26.65	7	10,302	0.07%
2020/10/07	1	26.85	0	0.00	26.85	1	10,332	0.01%
2020/10/06	1	27.20	0	0.00	27.15	1	10,366	0.01%
2020/10/05	18	26.77	1	26.75	26.75	17	10,469	0.16%
2020/09/25	13	26.11	12	25.68	25.60	1	10,677	0.01%
2020/09/24	2	26.40	0	0.00	26.05	2	10,601	0.02%
2020/09/23	11	26.65	0	0.00	26.65	11	10,526	0.10%
2020/09/22	3	26.90	0	0.00	26.80	3	10,633	0.03%
2020/09/18	3	27.07	0	0.00	27.00	3	10,711	0.03%
2020/09/17	1	27.00	0	0.00	27.10	1	10,712	0.01%
2020/09/16	1	27.05	0	0.00	27.00	1	10,798	0.01%
2020/09/11	13	26.94	0	0.00	27.00	13	11,406	0.11%
2020/09/10	1	27.05	0	0.00	27.10	1	11,392	0.01%
2020/09/09	0	0.00	3	27.05	27.30	-3	11,398	-0.03%
2020/09/08	1	27.20	4	27.16	27.20	-3	11,452	-0.03%
2020/09/04	1	27.05	2	27.10	27.25	-1	11,760	-0.01%
2020/09/03	1	27.30	0	0.00	27.35	1	11,737	0.01%
2020/09/02	1	27.35	1	27.55	27.55	0	11,788	0.00%
2020/08/31	0	0.00	1	27.85	27.70	-1	11,987	-0.01%
2020/08/26	0	0.00	1	28.00	28.00	-1	12,358	-0.01%
2020/08/25	9	28.16	0	0.00	27.85	9	12,456	0.07%
2020/08/24	5	27.18	1	27.35	27.55	4	12,643	0.03%
2020/08/21	1	26.85	0	0.00	26.85	1	13,102	0.01%
2020/08/19	5	27.79	5	27.54	27.30	0	14,117	0.00%
2020/08/18	5	28.25	0	0.00	28.05	5	13,993	0.04%
2020/08/17	4	28.44	2	28.23	28.75	2	14,127	0.01%
2020/08/14	8	27.80	1	27.80	27.70	7	14,201	0.05%
2020/08/13	1	27.85	0	0.00	27.85	1	14,229	0.01%
2020/08/12	1	27.85	2	27.83	27.90	-1	14,371	-0.01%
2020/08/11	0	0.00	3	28.30	28.25	-3	14,358	-0.02%
2020/08/10	1	28.55	3	28.45	28.45	-2	14,356	-0.01%
2020/08/05	1	27.60	1	27.45	27.65	0	14,422	0.00%
2020/08/04	1	26.60	8	26.82	27.10	-7	14,453	-0.05%
2020/07/31	1	26.55	0	0.00	26.55	1	14,618	0.01%
2020/07/29	10	25.90	10	26.20	26.10	0	14,649	0.00%
2020/07/28	7	26.59	30.4	26.50	26.50	-23.4	14,507	-0.16%
2020/07/27	47	27.51	18	27.46	27.00	29	14,324	0.20%
2020/07/24	8	29.87	10.7	29.79	29.30	-2.7	13,863	-0.02%
2020/07/23	8	29.87	4	30.00	30.00	4	13,831	0.03%
2020/07/22	2	29.75	4	29.75	29.85	-2	13,793	-0.01%
2020/07/21	4	29.60	8	29.45	29.45	-4	13,754	-0.03%
2020/07/20	1	29.00	0	0.00	29.50	1	13,691	0.01%
2020/07/17	19	30.54	2	30.40	29.70	17	13,678	0.12%
2020/07/16	21	29.90	5	29.41	29.95	16	13,319	0.12%
2020/07/15	0	0.00	1	28.55	28.70	-1	12,869	-0.01%
2020/07/14	1	28.40	0	0.00	28.35	1	12,851	0.01%
2020/07/10	4	28.59	0	0.00	28.30	4	12,950	0.03%
2020/07/09	1	29.00	0	0.00	28.95	1	12,859	0.01%
2020/07/08	2	28.85	0	0.00	28.95	2	12,805	0.02%
2020/07/07	1	29.10	0	0.00	29.15	1	12,773	0.01%
2020/07/06	1	29.10	3	29.00	29.05	-2	12,761	-0.02%
2020/07/03	5	29.00	0	0.00	29.00	5	12,833	0.04%
2020/07/02	10	28.75	0	0.00	29.10	10	12,958	0.08%
2020/07/01	1	28.80	1	28.80	28.75	0	13,069	0.00%
2020/06/30	0	0.00	1	28.80	28.80	-1	13,043	-0.01%
2020/06/29	2	28.50	0	0.00	28.50	2	13,132	0.02%
2020/06/24	0	0.00	1	28.95	28.95	-1	13,135	-0.01%
2020/06/23	1	28.80	3	29.15	29.10	-2	13,239	-0.02%
2020/06/22	1	29.00	2	29.00	29.00	-1	13,282	-0.01%
2020/06/19	4	28.70	1	28.85	28.50	3	13,298	0.02%
2020/06/16	1	28.80	3	29.00	29.05	-2	13,131	-0.02%
2020/06/15	6	28.51	0	0.00	28.30	6	13,300	0.05%
2020/06/12	9	28.64	0	0.00	28.90	9	13,353	0.07%
2020/06/11	8.5	29.41	0	0.00	29.35	8.5	13,386	0.06%
2020/06/10	0	0.00	18.3	30.05	30.25	-18.3	13,319	-0.14%
2020/06/09	9	30.12	14	30.24	30.25	-5	13,570	-0.04%
2020/06/08	8	30.34	0	0.00	30.40	8	13,595	0.06%
2020/06/05	0	0.00	1	30.20	30.20	-1	13,451	-0.01%
2020/06/04	2.5	30.03	0	0.00	30.15	2.5	13,406	0.02%
2020/06/03	14.1	30.18	7	30.21	30.10	7.1	13,426	0.05%
2020/06/02	2	29.45	2	29.55	29.40	0	13,323	0.00%
2020/06/01	5	29.47	0	0.00	29.40	5	12,974	0.04%
2020/05/29	8	29.43	1	29.10	29.55	7	12,915	0.05%
2020/05/28	2	29.25	5	29.46	29.00	-3	12,634	-0.02%
2020/05/27	38	29.98	28	29.69	29.65	10	12,217	0.08%
2020/05/26	9	29.40	15	28.62	29.60	-6	11,611	-0.05%
2020/05/25	18	27.45	2	27.68	27.50	16	11,047	0.14%
2020/05/22	8	27.83	5	28.25	27.50	3	10,984	0.03%
2020/05/21	6	27.87	1	27.95	28.45	5	10,759	0.05%
2020/05/19	4	27.19	6	27.33	27.45	-2	10,489	-0.02%
2020/05/18	3	26.75	0	0.00	26.70	3	10,325	0.03%
2020/05/15	0	0.00	5	27.01	26.65	-5	10,262	-0.05%
2020/05/14	4	26.95	0	0.00	26.95	4	10,183	0.04%
2020/05/13	6	27.51	0	0.00	27.55	6	10,022	0.06%
2020/05/12	1	28.00	2	27.90	27.75	-1	9,962	-0.01%
2020/05/11	5	28.35	12	28.00	28.10	-7	9,872	-0.07%
2020/05/08	6	27.92	2	28.68	27.75	4	9,706	0.04%
2020/05/07	6	27.17	8	27.26	27.35	-2	9,495	-0.02%
2020/05/06	12	27.42	21	27.45	27.30	-9	9,474	-0.09%
2020/05/05	12	27.98	0	0.00	27.90	12	9,376	0.13%
2020/05/04	12	27.75	0	0.00	28.10	12	9,382	0.13%
2020/04/30	55	27.95	2	28.00	28.20	53	9,314	0.57%
2020/04/29	3	27.65	1	27.65	27.85	2	9,177	0.02%
2020/04/28	17	27.40	50	27.55	27.20	-33	9,097	-0.36%
2020/04/27	1	27.80	106	27.94	27.80	-105	9,200	-1.14%	大賣/鉅額交易
2020/04/24	22	26.70	12	26.82	26.60	10	9,080	0.11%
2020/04/23	17	26.81	2	26.80	26.80	15	9,016	0.17%
2020/04/22	7	26.74	11	26.34	26.95	-4	8,917	-0.04%
2020/04/21	8	27.78	6	27.69	27.30	2	8,813	0.02%
2020/04/17	0	0.00	1	29.10	28.55	-1	8,610	-0.01%
2020/04/16	3	28.90	0	0.00	28.80	3	8,515	0.04%
2020/04/15	2	29.30	1	29.30	29.50	1	8,415	0.01%
2020/04/14	0	0.00	1	28.45	28.80	-1	8,310	-0.01%
2020/04/13	2	27.95	0	0.00	27.90	2	8,254	0.02%
2020/04/09	0	0.00	3	27.85	28.00	-3	8,183	-0.04%
2020/04/08	2	27.30	0	0.00	27.30	2	8,102	0.02%
2020/04/07	2	27.05	0	0.00	26.90	2	7,955	0.03%
2020/04/06	30	26.05	0	0.00	26.30	30	7,780	0.39%
2020/04/01	6	26.16	0	0.00	26.20	6	7,564	0.08%
2020/03/31	1	26.85	0	0.00	25.65	1	7,418	0.01%
2020/03/27	1	26.70	1	26.60	26.50	0	7,103	0.00%
2020/03/26	0	0.00	7	25.73	25.75	-7	7,008	-0.10%
2020/03/25	1	25.20	2	25.55	25.20	-1	6,976	-0.01%
2020/03/24	2	24.68	9	24.38	24.05	-7	6,844	-0.10%
2020/03/23	1	23.45	1	23.90	23.00	0	6,793	0.00%
2020/03/20	2	23.88	0	0.00	23.35	2	6,717	0.03%
2020/03/19	3	23.80	0	0.00	22.90	3	6,479	0.05%
2020/03/18	4	25.81	0	0.00	25.40	4	6,255	0.06%
2020/03/17	1	26.85	0	0.00	26.50	1	6,094	0.02%
2020/03/16	2	27.90	1	27.40	27.40	1	5,901	0.02%
2020/03/13	4	27.83	2	27.85	28.30	2	5,764	0.03%
2020/03/12	1	31.00	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	2	32.38	2	32.10	32.05	0	5,207	0.00%
2020/03/06	4	33.44	0	0.00	33.10	4	5,101	0.08%
2020/03/04	1	34.20	1	34.05	34.10	0	5,116	0.00%
2020/03/02	9	33.05	5	33.00	33.05	4	5,006	0.08%
2020/02/26	2	34.10	0	0.00	34.05	2	4,993	0.04%
2020/02/25	0	0.00	1	34.05	34.45	-1	4,975	-0.02%
2020/02/20	1	34.85	0	0.00	35.00	1	4,988	0.02%
2020/02/19	0	0.00	1	35.60	35.55	-1	5,048	-0.02%
2020/02/17	0	0.00	5	35.05	35.05	-5	5,289	-0.09%
2020/02/14	5	34.93	0	0.00	34.80	5	5,320	0.09%
2020/02/13	0	0.00	3	35.05	35.00	-3	5,290	-0.06%
2020/02/12	100	35.00	0	0.00	34.90	100	5,297	1.89%
2020/02/11	0	0.00	1	34.95	34.85	-1	5,271	-0.02%
2020/02/10	2	34.10	1	34.40	34.40	1	5,284	0.02%
2020/02/07	1	34.70	0	0.00	34.80	1	5,257	0.02%
2020/02/06	6	34.91	1	35.25	35.25	5	5,250	0.10%
2020/02/05	8	34.81	0	0.00	34.55	8	5,262	0.15%
2020/02/04	1	34.70	0	0.00	34.90	1	5,275	0.02%
2020/02/03	5	34.29	0	0.00	34.55	5	5,271	0.09%
2020/01/31	1	35.40	1	35.60	35.10	0	5,254	0.00%
2020/01/30	12	36.08	2	35.25	35.20	10	5,193	0.19%
2020/01/17	1	38.85	0	0.00	38.80	1	5,002	0.02%
2020/01/15	3	38.97	0	0.00	38.90	3	5,171	0.06%
2020/01/13	2	39.03	1	39.00	39.05	1	5,473	0.02%
2020/01/10	1	38.75	0	0.00	39.00	1	5,719	0.02%
2020/01/08	3	38.70	0	0.00	38.70	3	5,998	0.05%
2020/01/06	0	0.00	1	39.35	39.30	-1	6,093	-0.02%
2019/12/30	3	39.52	0	0.00	39.35	3	6,259	0.05%
2019/12/27	1	39.65	0	0.00	39.60	1	6,281	0.02%
2019/12/25	1	39.70	1	39.70	39.75	0	6,418	0.00%
2019/12/24	1	39.90	0	0.00	39.70	1	6,488	0.02%
2019/12/20	1	40.20	14	39.51	40.20	-13	6,646	-0.20%
2019/12/17	0	0.00	1	39.20	39.30	-1	6,619	-0.02%
2019/12/16	2	38.93	2	38.90	38.85	0	6,597	0.00%
2019/12/13	0	0.00	2	39.15	39.10	-2	6,600	-0.03%
2019/12/12	11	39.29	5	39.14	39.05	6	6,578	0.09%
2019/12/11	7	39.04	0	0.00	39.20	7	6,565	0.11%
2019/12/10	1	38.90	0	0.00	39.05	1	6,619	0.02%
2019/12/06	1	38.90	0	0.00	39.05	1	6,676	0.01%
2019/12/04	1	38.60	0	0.00	38.60	1	6,720	0.01%
2019/12/03	0.5	39.35	0	0.00	39.15	0.5	6,742	0.01%
2019/12/02	1	39.35	0	0.00	39.05	1	6,786	0.01%
2019/11/29	1	39.80	3	40.15	39.75	-2	6,746	-0.03%
2019/11/28	4	40.53	0	0.00	40.30	4	6,716	0.06%
2019/11/25	1	40.85	0	0.00	40.65	1	6,723	0.01%
2019/11/19	1	40.25	0	0.00	40.45	1	6,856	0.01%
2019/11/18	4	40.25	0	0.00	40.35	4	6,888	0.06%
2019/11/15	15	41.90	0	0.00	41.05	15	6,792	0.22%
2019/11/13	2	41.65	1	41.70	41.40	1	6,643	0.02%
2019/11/04	0	0.00	1	41.70	41.65	-1	6,607	-0.02%
2019/11/01	0	0.00	5	41.29	41.55	-5	6,568	-0.08%
2019/10/31	0	0.00	3	40.72	40.75	-3	6,510	-0.05%
2019/10/25	3	40.38	0	0.00	40.30	3	6,498	0.05%
2019/10/24	3	40.35	1	40.40	40.50	2	6,520	0.03%
2019/10/23	5	40.67	6	40.60	40.55	-1	6,516	-0.02%
2019/10/22	3	41.10	2	41.30	41.20	1	6,504	0.02%
2019/10/21	1	41.65	3	41.77	41.55	-2	6,421	-0.03%
2019/10/18	0	0.00	6	40.78	41.05	-6	6,269	-0.10%
2019/10/17	0	0.00	2	40.00	40.75	-2	6,125	-0.03%
2019/10/14	3	39.75	1	39.30	39.35	2	5,886	0.03%
2019/10/09	0	0.00	6	39.63	39.70	-6	5,831	-0.10%
2019/10/08	8	39.21	0	0.00	39.00	8	5,764	0.14%
2019/10/07	0	0.00	8	39.30	39.45	-8	5,732	-0.14%
2019/10/03	5	39.10	0	0.00	39.10	5	5,789	0.09%
2019/10/01	2	39.55	0	0.00	39.75	2	5,844	0.03%
2019/09/27	7	39.57	3	39.73	39.75	4	5,821	0.07%
2019/09/26	0	0.00	3	39.85	39.80	-3	5,823	-0.05%
2019/09/25	2	39.30	4	39.75	39.30	-2	5,765	-0.03%
2019/09/23	0	0.00	1	39.30	39.15	-1	5,749	-0.02%
2019/09/18	0	0.00	1	39.05	39.40	-1	5,880	-0.02%
2019/09/17	0	0.00	1	38.85	39.00	-1	5,873	-0.02%
2019/09/16	0	0.00	2	39.10	39.15	-2	5,935	-0.03%
2019/09/12	4	39.40	0	0.00	39.15	4	6,014	0.07%
2019/09/11	0	0.00	3	39.45	39.50	-3	6,018	-0.05%
2019/09/06	2	39.73	0	0.00	39.70	2	5,962	0.03%
2019/09/05	2	39.85	9	39.90	39.85	-7	5,961	-0.12%
2019/09/02	2	39.00	0	0.00	39.00	2	5,943	0.03%
2019/08/30	1	38.90	4	39.08	39.20	-3	5,946	-0.05%
2019/08/29	0	0.00	2	38.45	38.55	-2	5,852	-0.03%
2019/08/27	2	38.00	0	0.00	37.90	2	5,897	0.03%
2019/08/26	1	37.90	0	0.00	37.90	1	5,877	0.02%
2019/08/23	3	38.45	0	0.00	38.60	3	5,952	0.05%
2019/08/22	1	37.95	0	0.00	38.25	1	5,925	0.02%
2019/08/15	7	37.59	6	37.76	38.00	1	5,866	0.02%
2019/08/02	0	0.00	1	36.80	36.90	-1	6,129	-0.02%
2019/08/01	1	37.65	0	0.00	37.55	1	6,105	0.02%
2019/07/30	0	0.00	1	38.10	38.05	-1	5,969	-0.02%
2019/07/22	5	39.15	0	0.00	39.15	5	5,756	0.09%
2019/07/19	0	0.00	13	39.22	39.20	-13	5,738	-0.23%
2019/07/18	1	38.80	0	0.00	38.70	1	5,657	0.02%
2019/07/17	0	0.00	1	38.90	38.80	-1	5,688	-0.02%
2019/07/16	0	0.00	2	38.70	38.80	-2	5,666	-0.04%
2019/07/15	1	38.40	0	0.00	38.45	1	5,594	0.02%
2019/07/11	1	38.40	0	0.00	38.45	1	5,695	0.02%
2019/07/09	3	37.75	1	37.75	37.65	2	5,665	0.04%
2019/07/08	2	37.75	0	0.00	37.85	2	5,665	0.04%
2019/07/05	3	39.15	0	0.00	39.10	3	5,660	0.05%
2019/07/02	2	39.10	0	0.00	39.30	2	5,585	0.04%
2019/06/27	0	0.00	4	39.00	39.00	-4	5,613	-0.07%
2019/06/26	0	0.00	3	39.02	38.60	-3	5,617	-0.05%
2019/06/21	3	38.00	0	0.00	38.20	3	5,794	0.05%
2019/06/17	0	0.00	1	37.10	37.50	-1	5,735	-0.02%
2019/06/13	2	37.23	2	37.18	37.40	0	5,727	0.00%
2019/06/12	0	0.00	3	37.72	37.80	-3	5,712	-0.05%
2019/06/11	0	0.00	1	37.50	37.70	-1	5,706	-0.02%
2019/06/10	2	37.35	0	0.00	37.50	2	5,632	0.04%
2019/06/03	4	36.01	3	36.35	36.10	1	5,674	0.02%
2019/05/23	4	35.40	4	35.65	35.75	0	5,721	0.00%
2019/05/20	5	36.17	5	35.96	36.05	0	5,627	0.00%
2019/05/16	5	36.40	5	36.45	36.15	0	5,472	0.00%
2019/05/15	0	0.00	0.6	35.40	35.30	-0.6	5,436	-0.01%
2019/05/02	1	37.05	0	0.00	37.05	1	5,775	0.02%
2019/04/23	1	37.50	2	37.55	37.50	-1	5,959	-0.02%
2019/04/15	2	36.80	0	0.00	36.65	2	5,942	0.03%
2019/04/08	2	36.35	0	0.00	36.40	2	5,852	0.03%
2019/04/03	0	0.00	0.5	36.35	36.35	-0.5	5,766	-0.01%
2019/04/02	10	36.20	0	0.00	36.10	10	5,729	0.17%
2019/04/01	2	36.60	0	0.00	36.65	2	5,610	0.04%
2019/03/28	1	36.15	0	0.00	36.85	1	5,351	0.02%
2019/03/27	2	36.75	0	0.00	36.85	2	5,182	0.04%
2019/03/14	0	0.00	2	39.13	39.10	-2	5,391	-0.04%
2019/03/12	0	0.00	2	38.95	39.10	-2	5,447	-0.04%
2019/03/08	0	0.00	3	39.00	38.95	-3	5,485	-0.05%
2019/03/05	0	0.00	10	38.55	38.75	-10	5,529	-0.18%
2019/03/04	0	0.00	1	38.80	38.65	-1	5,485	-0.02%
2019/02/27	0	0.00	2	38.40	38.80	-2	5,392	-0.04%
2019/02/26	0	0.00	3	37.98	38.00	-3	5,283	-0.06%
2019/02/25	1	38.20	3	38.08	37.70	-2	5,216	-0.04%
2019/02/22	0	0.00	3	38.00	38.15	-3	5,211	-0.06%
2019/02/21	0	0.00	3	37.80	37.85	-3	5,213	-0.06%
2019/02/20	0	0.00	2	37.38	37.50	-2	5,183	-0.04%
2019/02/18	2	37.35	8	37.39	37.25	-6	5,128	-0.12%
2019/02/15	0	0.00	3	37.00	37.05	-3	5,093	-0.06%
2019/02/14	0	0.00	3	36.92	37.05	-3	5,086	-0.06%
2019/02/12	0	0.00	1	37.00	37.15	-1	4,957	-0.02%
2019/01/30	0	0.00	1	36.50	36.80	-1	4,869	-0.02%
2019/01/29	1	36.15	2	36.53	36.55	-1	4,729	-0.02%
2019/01/25	3	36.42	2	36.35	36.05	1	4,649	0.02%
2019/01/24	1	36.40	1	36.15	36.25	0	4,597	0.00%
2019/01/23	1	35.35	4	36.04	36.30	-3	4,561	-0.07%
2019/01/21	1	35.60	2	35.55	35.55	-1	4,540	-0.02%
2019/01/18	0	0.00	4	35.64	35.60	-4	4,542	-0.09%
2019/01/17	0	0.00	1	35.60	35.65	-1	4,497	-0.02%
2019/01/16	0	0.00	5	35.55	35.55	-5	4,450	-0.11%
2019/01/15	0	0.00	2	35.15	35.10	-2	4,347	-0.05%
2019/01/11	0	0.00	3	34.50	34.55	-3	4,268	-0.07%
2019/01/10	3	34.28	3	34.28	34.45	0	4,244	0.00%
2019/01/09	1	34.40	2	34.48	34.70	-1	4,212	-0.02%
2019/01/08	0	0.00	1	34.10	34.20	-1	4,138	-0.02%
2019/01/07	0	0.00	3	34.00	33.90	-3	4,158	-0.07%
2019/01/02	1	32.20	0	0.00	32.20	1	4,289	0.02%
2018/12/18	0	0.00	1	32.35	32.60	-1	4,586	-0.02%
2018/12/12	1	31.40	1	31.10	31.20	0	4,582	0.00%
2018/12/11	10	30.94	0	31.00	30.80	10	4,524	0.22%
2018/12/03	0	0.00	3	34.05	34.15	-3	4,199	-0.07%
2018/11/22	0	0.00	1	33.60	33.25	-1	4,024	-0.02%
2018/11/20	0	0.00	1	33.40	33.65	-1	4,013	-0.02%
2018/11/19	0	0.00	1	32.95	33.35	-1	3,978	-0.03%
2018/11/14	0	0.00	3	32.50	32.70	-3	4,058	-0.07%
2018/11/09	10	31.45	0	0.00	31.50	10	4,175	0.24%
2018/11/02	0	0.00	1	31.05	31.70	-1	4,174	-0.02%
2018/10/31	1	31.35	0	0.00	31.35	1	4,224	0.02%
2018/10/18	0	0.00	1	29.75	29.60	-1	4,539	-0.02%
2018/10/17	1	29.25	0	0.00	29.10	1	4,562	0.02%
2018/10/16	0	0.00	1	29.40	29.35	-1	4,562	-0.02%
2018/10/15	2	29.05	0	0.00	29.05	2	4,573	0.04%
2018/10/11	10	29.54	3	29.25	29.20	7	4,673	0.15%
2018/10/08	3	31.00	0	0.00	31.35	3	4,578	0.07%
2018/10/05	2	31.50	0	0.00	31.50	2	4,599	0.04%
2018/09/20	0	0.00	3	32.35	32.10	-3	4,752	-0.06%
2018/09/19	0	0.00	1	32.05	31.95	-1	4,794	-0.02%
2018/09/17	1	31.75	0	0.00	31.80	1	4,915	0.02%
2018/09/10	3	31.10	0	0.00	31.35	3	5,473	0.05%
2018/09/07	1	32.70	0.1	32.55	32.30	0.9	5,560	0.02%
2018/09/05	1	32.75	3	33.15	32.75	-2	5,587	-0.04%
2018/09/04	1	33.55	0	0.00	33.60	1	5,581	0.02%
2018/08/28	0	0.00	1	33.80	33.80	-1	5,962	-0.02%
2018/08/24	2	33.25	0	0.00	33.30	2	5,958	0.03%
2018/08/23	5	33.70	0	0.00	33.85	5	6,045	0.08%
2018/08/17	1	32.45	0	0.00	32.30	1	6,056	0.02%
2018/08/16	1	32.65	1	32.95	32.50	0	6,048	0.00%
2018/08/15	6	33.15	2	33.75	33.15	4	6,048	0.07%
2018/08/13	0	0.00	3	33.25	33.20	-3	6,086	-0.05%
2018/08/10	0	0.00	2	33.70	33.60	-2	6,426	-0.03%
2018/08/07	1	33.50	0	0.00	33.30	1	6,448	0.02%
2018/08/06	0.1	33.50	0	0.00	33.45	0.1	6,422	0.00%
2018/08/03	1	33.50	0	0.00	33.50	1	6,412	0.02%
2018/07/31	0	0.00	1	34.10	33.65	-1	6,379	-0.02%
2018/07/26	0	0.00	2	34.85	34.75	-2	6,034	-0.03%
2018/07/25	0	0.00	1	34.90	34.75	-1	6,009	-0.02%
2018/07/23	2	33.85	0	0.00	33.95	2	5,927	0.03%
2018/07/10	2	33.85	2	33.75	33.90	0	6,258	0.00%
2018/07/06	1	33.15	0	0.00	33.05	1	6,340	0.02%
2018/07/05	0	0.00	1	35.50	35.50	-1	6,280	-0.02%
2018/06/29	7	34.60	8	34.83	35.40	-1	6,296	-0.02%
2018/06/28	4	34.51	0	0.00	34.50	4	6,222	0.06%
2018/06/27	3	34.70	1	34.70	34.55	2	6,175	0.03%
2018/06/26	3	34.95	10	34.95	34.90	-7	6,038	-0.12%
2018/06/25	4	35.23	0	0.00	35.15	4	5,990	0.07%
2018/06/22	1	35.25	1	35.50	35.35	0	5,948	0.00%
2018/06/21	1	35.75	0	0.00	35.80	1	5,891	0.02%
2018/06/20	4	35.61	0	0.00	35.45	4	5,863	0.07%
2018/06/15	1	36.40	0	0.00	36.40	1	5,329	0.02%
2018/06/14	2	36.80	0	0.00	36.95	2	5,169	0.04%
2018/06/13	1	37.20	0	0.00	37.20	1	5,174	0.02%
2018/06/12	0	0.00	2	37.10	37.20	-2	5,305	-0.04%
2018/06/11	0	0.00	1	37.60	37.65	-1	5,290	-0.02%
2018/06/07	12	37.38	1	37.30	37.65	11	5,321	0.21%
2018/06/06	6	37.01	9	37.21	37.40	-3	5,346	-0.06%
2018/06/05	1	36.50	1	36.65	36.45	0	5,277	0.00%
2018/06/04	1	36.50	5	36.55	36.50	-4	5,114	-0.08%
2018/06/01	1	36.45	1	36.35	36.50	0	5,132	0.00%
2018/05/31	1	36.30	0	0.00	36.70	1	5,159	0.02%
2018/05/25	2	36.33	0.1	36.50	36.30	1.9	5,156	0.04%
2018/05/23	2	36.48	0	0.00	36.40	2	5,150	0.04%
2018/05/18	1	36.50	0	0.00	36.30	1	5,175	0.02%
2018/05/17	0	0.00	0	37.00	37.00	0	4,880	0.00%
2018/05/11	0	0.00	1	37.60	37.60	-1	5,081	-0.02%
2018/05/08	5	37.30	6	37.31	37.05	-1	5,187	-0.02%
2018/05/02	0	0.00	1	37.60	37.65	-1	5,394	-0.02%
2018/04/30	0	0.00	1	37.00	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	36.85	4	37.29	37.20	-3	5,596	-0.05%
2018/04/24	6	36.51	3	36.25	36.50	3	5,568	0.05%
2018/04/20	1	37.00	0	0.00	37.00	1	5,556	0.02%
2018/04/19	1	37.25	0	0.00	37.40	1	5,440	0.02%
2018/04/18	4	37.13	0	0.00	37.10	4	5,386	0.07%
2018/04/17	3	38.03	2	38.55	38.15	1	5,241	0.02%
2018/04/16	5	38.60	0	0.00	39.00	5	5,098	0.10%
2018/04/13	0	0.00	1	39.15	39.00	-1	5,062	-0.02%
2018/04/12	1	38.60	4	38.90	38.70	-3	5,028	-0.06%
2018/04/11	2	38.15	2	38.25	38.45	0	4,997	0.00%
2018/04/10	6	37.82	0	0.00	38.10	6	4,979	0.12%
2018/04/09	0	0.00	0	38.35	38.35	0	4,814	0.00%
2018/04/03	0	0.00	1	38.60	38.65	-1	4,790	-0.02%
2018/04/02	1	39.00	0	0.00	38.85	1	4,814	0.02%
2018/03/31	0	0.00	1	39.10	39.40	-1	4,828	-0.02%
2018/03/30	1	38.80	0	0.00	39.00	1	4,794	0.02%
2018/03/28	1	38.50	0	0.00	38.50	1	4,730	0.02%
2018/03/27	0	0.00	2	38.38	38.40	-2	4,735	-0.04%
2018/03/21	1	38.40	1	38.20	38.15	0	4,847	0.00%
2018/03/19	30	37.95	3	38.00	38.05	27	4,907	0.55%
2018/03/16	0	0.00	32	38.33	38.40	-32	4,853	-0.66%
2018/03/09	1	36.70	0	0.00	36.80	1	4,596	0.02%
2018/03/08	2	36.68	0	0.00	36.35	2	4,601	0.04%
2018/03/07	0	0.00	3	36.75	36.65	-3	4,560	-0.07%
2018/03/02	1	36.80	0	0.00	36.80	1	4,679	0.02%
2018/02/23	2	36.93	0	0.00	37.00	2	4,483	0.04%
2018/02/21	0	0.00	2	37.25	37.20	-2	4,479	-0.04%
2018/02/09	1	36.80	0	0.00	36.80	1	4,421	0.02%
2018/02/07	1	37.00	0	0.00	37.10	1	4,515	0.02%
2018/02/05	2	38.20	0	0.00	38.05	2	4,315	0.05%
2018/02/02	4	39.00	0	0.00	38.65	4	4,267	0.09%
2018/01/31	0	0.00	3	39.17	39.20	-3	4,213	-0.07%
2018/01/29	0	0.00	1	39.50	39.40	-1	4,161	-0.02%
2018/01/26	0	0.00	2	39.60	39.60	-2	4,113	-0.05%
2018/01/25	0	0.00	2	39.58	39.65	-2	4,068	-0.05%
2018/01/24	0	0.00	2	39.10	39.45	-2	3,984	-0.05%
2018/01/22	1	38.80	5	38.94	38.95	-4	3,841	-0.10%
2018/01/18	1	38.80	2	39.25	38.90	-1	3,764	-0.03%
2018/01/17	3	38.88	5	38.78	39.00	-2	3,737	-0.05%
2018/01/16	5	38.48	0	0.00	38.65	5	3,710	0.13%
2018/01/15	0	0.00	2	38.08	38.15	-2	3,691	-0.05%
2018/01/09	3	38.08	0	38.10	38.30	3	3,779	0.08%
2018/01/08	5	37.93	6	38.15	38.30	-1	3,779	-0.03%
2018/01/04	1	37.85	0	0.00	37.95	1	3,749	0.03%
2018/01/02	1	38.10	0	0.00	38.20	1	3,800	0.03%