寶成 (9904)-凱基-新豐券商分點個股進出

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
38.95
漲跌
▲0.55
漲幅
+1.43%
成交量
33,792張
產業
上市運動休閒
1067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-新豐券商分點個股進出

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-新豐券商分點個股進出
凱基-新豐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
2024/05/16	2	38.95	73	39.83	38.95	-71	14,583	-0.49%
2024/05/15	46	37.99	50	38.44	38.40	-4	14,144	-0.03%
2024/05/14	2	38.60	1	38.75	38.30	1	13,991	0.01%
2024/05/13	12	36.75	12	36.88	37.25	0	13,485	0.00%
2024/05/09	8	37.24	1	37.20	36.50	7	13,162	0.05%
2024/05/08	69	36.05	68	36.25	36.60	1	13,074	0.01%
2024/05/07	75	35.70	95	35.92	36.20	-20	13,028	-0.15%
2024/05/06	2	35.00	4.3	35.10	35.20	-2.3	12,855	-0.02%
2024/05/03	80	36.25	10	36.10	35.90	70	12,640	0.55%
2024/04/30	76	36.25	0	0.00	36.15	76	12,567	0.60%
2024/04/29	0	0.00	165	36.22	36.30	-165	12,444	-1.33%	大賣/鉅額交易
2024/04/26	5	36.27	22	36.05	36.05	-17	12,280	-0.14%
2024/04/25	81	35.60	80	35.45	35.60	1	12,051	0.01%
2024/04/24	90	35.99	1	35.90	36.10	89	12,029	0.74%
2024/04/23	80	35.30	80	35.65	36.00	0	11,956	0.00%
2024/04/22	42	35.09	40	35.35	35.30	2	11,847	0.02%
2024/04/19	51	35.39	52	35.20	35.30	-1	11,714	-0.01%
2024/04/17	25	34.12	21	34.31	34.50	4	11,145	0.04%
2024/04/16	82	34.39	335	34.50	34.00	-253	11,024	-2.29%	大賣/鉅額交易
2024/04/15	50	35.60	50.2	35.90	36.20	-0.2	10,744	0.00%
2024/04/12	82	35.40	86	35.35	35.35	-4	10,653	-0.04%
2024/04/11	0	0.00	2	35.50	35.55	-2	10,566	-0.02%
2024/04/10	25	36.14	0	0.00	35.80	25	10,519	0.24%
2024/04/09	6	36.16	0	0.00	36.10	6	10,466	0.06%
2024/04/08	61	35.00	61	35.34	35.60	0	10,341	0.00%
2024/04/03	60.7	35.35	3	35.45	35.05	57.7	10,183	0.57%
2024/04/02	0	0.00	61	36.10	36.15	-61	10,038	-0.61%
2024/04/01	61	35.70	0	0.00	35.80	61	9,940	0.61%
2024/03/29	13	36.15	6	36.13	36.15	7	9,836	0.07%
2024/03/28	3	35.98	1.1	36.39	36.25	1.9	9,328	0.02%
2024/03/27	1	35.85	3.1	35.30	36.00	-2.1	9,118	-0.02%
2024/03/26	52	34.95	51	34.66	34.85	1	8,966	0.01%
2024/03/25	0	0.00	0.1	34.80	34.85	-0.1	8,951	0.00%
2024/03/22	2	34.70	2	35.15	35.10	0	8,983	0.00%
2024/03/21	1	35.15	7	34.85	35.30	-6	8,976	-0.07%
2024/03/20	3	34.00	9	33.88	33.90	-6	8,644	-0.07%
2024/03/18	0	0.00	4.1	33.53	33.80	-4.1	8,308	-0.05%
2024/03/15	3	32.92	0	0.00	33.05	3	8,052	0.04%
2024/03/14	0	0.00	17.1	32.49	33.20	-17.1	7,435	-0.23%
2024/03/13	0	0.00	13	32.10	32.20	-13	7,119	-0.18%
2024/03/12	0	0.00	12	31.78	31.95	-12	6,891	-0.17%
2024/03/11	0	0.00	2.3	30.75	31.15	-2.3	6,621	-0.03%
2024/03/07	66	30.40	0	0.00	30.45	66	6,447	1.02%
2024/03/04	0	0.00	2	30.40	30.65	-2	6,346	-0.03%
2024/02/27	3	30.12	0	0.00	30.00	3	6,155	0.05%
2024/02/26	1	30.00	0	0.00	30.10	1	6,106	0.02%
2024/02/23	10	30.05	0	0.00	30.05	10	6,074	0.16%
2024/02/21	79.3	30.25	0	0.00	30.20	79.3	6,090	1.30%
2024/02/20	50	30.25	5	30.25	30.20	45	6,106	0.74%
2024/01/31	0	0.00	6	31.55	31.60	-6	6,084	-0.10%
2024/01/30	0	0.00	0.4	31.60	31.65	-0.4	6,058	-0.01%
2024/01/29	0	0.00	1	31.30	31.35	-1	5,976	-0.02%
2024/01/26	0	0.00	1	31.20	31.20	-1	6,009	-0.02%
2024/01/25	0	0.00	1	31.10	31.15	-1	6,048	-0.02%
2024/01/18	6	30.00	0	0.00	30.00	6	5,974	0.10%
2024/01/17	1	30.30	0	0.00	30.20	1	5,931	0.02%
2024/01/15	1	30.90	0	0.00	30.85	1	5,693	0.02%
2024/01/11	0	0.00	4	31.05	31.10	-4	5,789	-0.07%
2024/01/10	0	0.00	9	30.95	30.95	-9	5,893	-0.15%
2024/01/08	0	0.00	4	31.05	31.20	-4	5,918	-0.07%
2024/01/05	0	0.00	14	30.95	30.90	-14	5,938	-0.24%
2024/01/02	1	31.05	0	0.00	31.10	1	6,041	0.02%
2023/12/25	1	31.00	0	0.00	30.95	1	6,192	0.02%
2023/12/22	0	0.00	1	31.80	31.45	-1	6,208	-0.02%
2023/12/21	0	0.00	42	31.89	31.75	-42	6,136	-0.68%
2023/12/20	1	31.65	0	0.00	31.85	1	6,134	0.02%
2023/12/19	30	31.57	36	31.87	31.90	-6	5,963	-0.10%
2023/12/18	3	31.65	58	31.70	31.65	-55	5,862	-0.94%
2023/12/14	0	0.00	39	31.11	31.15	-39	5,619	-0.69%
2023/12/13	5	30.90	4	30.75	30.80	1	5,565	0.02%
2023/12/11	0	0.00	3	31.15	31.20	-3	5,667	-0.05%
2023/12/08	2	31.08	0	0.00	31.10	2	5,675	0.04%
2023/12/07	0	0.00	21	31.10	30.95	-21	5,673	-0.37%
2023/12/05	95	31.00	0	0.00	31.10	95	5,662	1.68%
2023/12/01	20	30.85	2	30.85	30.80	18	5,636	0.32%
2023/11/29	0	0.00	1	31.00	30.90	-1	5,519	-0.02%
2023/11/28	2	31.05	0	0.00	31.00	2	5,545	0.04%
2023/11/23	1	30.65	0	0.00	30.80	1	5,573	0.02%
2023/11/21	0	0.00	2	30.55	30.65	-2	5,531	-0.04%
2023/11/20	3	30.25	1	30.30	30.15	2	5,421	0.04%
2023/11/17	1	30.65	0	0.00	30.80	1	5,362	0.02%
2023/11/16	75	30.49	69	30.65	30.70	6	5,286	0.11%
2023/11/15	0	0.00	1	30.35	30.20	-1	5,188	-0.02%
2023/11/13	20	29.45	0	0.00	29.10	20	4,997	0.40%
2023/11/06	0	0.00	5	29.65	29.55	-5	5,004	-0.10%
2023/10/24	0	0.00	20	29.25	29.25	-20	4,822	-0.41%
2023/10/20	2	29.20	0	0.00	29.15	2	4,873	0.04%
2023/10/18	1	29.00	20	29.23	29.25	-19	4,978	-0.38%
2023/10/12	0	0.00	2	29.05	29.05	-2	5,054	-0.04%
2023/10/06	0.1	28.75	0	0.00	29.05	0.1	4,916	0.00%
2023/10/05	1.2	28.71	0	0.00	28.55	1.2	4,977	0.02%
2023/10/04	13	28.55	1	28.55	28.55	12	4,994	0.24%
2023/09/28	10.1	28.70	0.2	28.95	28.65	9.9	5,142	0.19%
2023/09/27	20.4	28.96	0	0.00	28.90	20.4	5,025	0.41%
2023/09/26	0.5	29.65	0	0.00	29.40	0.5	4,946	0.01%
2023/09/25	5.2	29.40	20	29.58	29.75	-14.8	4,878	-0.30%
2023/09/21	14	28.89	0	0.00	28.80	14	4,833	0.29%
2023/09/20	5	29.05	0	0.00	29.05	5	4,746	0.11%
2023/09/15	0	0.00	15	29.55	29.60	-15	4,713	-0.32%
2023/09/13	1	29.25	0	0.00	29.10	1	4,628	0.02%
2023/09/12	5	29.25	0	0.00	29.20	5	4,716	0.11%
2023/09/08	1.1	28.81	0	0.00	28.90	1.1	4,753	0.02%
2023/09/07	2.2	28.86	0	0.00	28.80	2.2	4,769	0.05%
2023/09/06	5	28.90	0	0.00	28.90	5	4,720	0.11%
2023/09/05	13	29.07	0	0.00	29.00	13	4,699	0.28%
2023/09/04	1	29.25	0	0.00	29.25	1	4,691	0.02%
2023/09/01	0	0.00	2	29.40	29.40	-2	4,705	-0.04%
2023/08/31	3	28.97	0	0.00	28.60	3	4,675	0.06%
2023/08/30	2	29.05	0	0.00	29.20	2	4,574	0.04%
2023/08/29	4	29.00	0	0.00	28.90	4	4,583	0.09%
2023/08/25	2	28.80	0	0.00	28.70	2	4,849	0.04%
2023/08/24	4.2	28.94	0	0.00	28.80	4.2	4,836	0.09%
2023/08/23	4	29.00	0	0.00	28.95	4	4,822	0.08%
2023/08/21	3	29.10	0	0.00	29.05	3	4,820	0.06%
2023/08/18	2.2	29.63	0	0.00	29.35	2.2	4,803	0.05%
2023/08/17	2	29.75	0	0.00	29.85	2	4,771	0.04%
2023/08/02	0	0.00	1	30.70	30.70	-1	5,022	-0.02%
2023/08/01	0	0.00	4	31.34	31.40	-4	4,978	-0.08%
2023/07/28	1	31.20	0	0.00	31.10	1	4,990	0.02%
2023/07/21	1	30.65	0	0.00	30.80	1	5,234	0.02%
2023/07/20	0	0.00	10	31.00	30.85	-10	5,274	-0.19%
2023/07/18	0.1	30.35	4	30.50	30.55	-3.9	5,260	-0.07%
2023/07/14	2	30.20	1	30.20	30.15	1	5,281	0.02%
2023/07/12	1	29.85	4	29.85	29.85	-3	5,285	-0.06%
2023/07/11	1	31.00	0	0.00	31.10	1	5,243	0.02%
2023/07/10	4	30.98	0	0.00	30.85	4	5,269	0.08%
2023/07/06	4	31.05	0	0.00	30.80	4	5,373	0.07%
2023/07/05	2	31.55	0	0.00	31.40	2	5,212	0.04%
2023/06/30	5	31.70	0.9	31.80	31.50	4.2	5,263	0.08%
2023/06/29	2	31.85	0	0.00	31.70	2	5,223	0.04%
2023/06/20	1	31.70	0	0.00	31.75	1	5,460	0.02%
2023/06/19	1	31.85	0	0.00	31.80	1	5,477	0.02%
2023/06/15	1	32.00	0	0.00	32.00	1	5,422	0.02%
2023/06/13	7	32.15	2	32.05	32.15	5	5,792	0.09%
2023/06/09	6	32.08	1	32.15	32.15	5	5,986	0.08%
2023/06/07	1	32.20	0	0.00	32.15	1	6,064	0.02%
2023/06/02	0	0.00	2	32.25	32.15	-2	6,128	-0.03%
2023/06/01	0	0.00	2	32.20	32.20	-2	6,125	-0.03%
2023/05/31	1	32.00	0	0.00	31.65	1	6,136	0.02%
2023/05/29	0	0.00	2	32.15	32.05	-2	5,975	-0.03%
2023/05/19	0	0.00	0.1	31.95	32.00	-0.1	6,096	0.00%
2023/05/16	2	31.35	0	0.00	31.25	2	6,391	0.03%
2023/05/10	1	31.30	0	0.00	31.35	1	6,478	0.02%
2023/05/08	3	31.90	0	0.00	32.00	3	6,505	0.05%
2023/05/05	0	0.00	1	31.80	31.85	-1	6,598	-0.02%
2023/05/04	0	0.00	6	31.75	31.85	-6	6,720	-0.09%
2023/05/03	0.1	31.50	0	0.00	31.50	0.1	6,831	0.00%
2023/05/02	1	31.45	1	31.45	31.55	0	7,035	0.00%
2023/04/28	2	31.70	0	0.00	31.75	2	7,246	0.03%
2023/04/27	2	32.20	0	0.00	31.90	2	7,269	0.03%
2023/04/26	3	31.90	0	0.00	31.90	3	7,142	0.04%
2023/04/25	1	32.00	0	0.00	31.50	1	7,094	0.01%
2023/04/20	0	0.00	2	31.40	31.10	-2	6,905	-0.03%
2023/04/17	4	31.88	0	0.00	31.80	4	6,870	0.06%
2023/04/13	0	0.00	0.1	31.92	31.90	-0.1	6,964	0.00%
2023/04/11	0	0.00	7	31.40	31.55	-7	7,057	-0.10%
2023/04/06	4	30.78	0	0.00	30.80	4	7,041	0.06%
2023/03/31	4	31.44	0	0.00	31.20	4	7,045	0.06%
2023/03/30	0	0.00	2	31.33	31.40	-2	7,202	-0.03%
2023/03/29	2	31.30	0	0.00	31.25	2	7,308	0.03%
2023/03/28	4	30.84	0	0.00	30.80	4	7,399	0.05%
2023/03/27	2	31.05	0	0.00	31.05	2	7,492	0.03%
2023/03/23	0.1	30.95	0	0.00	30.85	0.1	7,590	0.00%
2023/03/20	2	31.15	0	0.00	31.15	2	7,700	0.03%
2023/03/17	3.1	30.76	0	0.00	30.90	3.1	7,780	0.04%
2023/03/15	5.2	31.84	3	32.10	32.10	2.2	7,697	0.03%
2023/03/14	2	32.50	0	0.00	32.40	2	7,617	0.03%
2023/03/13	0	0.00	2	32.90	32.95	-2	7,616	-0.03%
2023/03/10	3	33.20	0	0.00	33.20	3	7,638	0.04%
2023/03/08	0	0.00	3	34.00	34.05	-3	7,851	-0.04%
2023/03/03	0	0.00	1	34.05	33.95	-1	8,029	-0.01%
2023/03/02	0	0.00	1	33.75	33.80	-1	8,226	-0.01%
2023/03/01	8	33.48	0	0.00	33.45	8	8,241	0.10%
2023/02/22	0	0.00	3	33.60	33.55	-3	8,407	-0.04%
2023/02/21	2.5	33.43	10.5	33.59	33.60	-7.9	8,485	-0.09%
2023/02/17	0	0.00	1.5	34.27	34.30	-1.5	9,622	-0.02%
2023/02/16	0.3	34.59	3	34.80	34.65	-2.8	10,137	-0.03%
2023/02/15	10.2	34.70	10.2	34.05	34.15	0	10,058	0.00%
2023/02/14	2.2	33.95	2	34.45	34.45	0.2	9,966	0.00%
2023/02/13	0.2	33.50	0	0.00	33.60	0.2	9,877	0.00%
2023/02/07	0	0.00	4	33.40	33.30	-4	9,814	-0.04%
2023/02/06	0.4	33.78	0	0.00	33.60	0.4	9,740	0.00%
2023/02/02	2	33.55	1	33.65	33.60	1	9,742	0.01%
2023/02/01	1	33.95	1	34.00	33.85	0	9,620	0.00%
2023/01/30	10	34.35	2	34.80	34.25	8	9,289	0.09%
2023/01/17	0	0.00	2	34.30	34.30	-2	9,088	-0.02%
2023/01/13	0	0.00	3	34.25	34.15	-3	9,061	-0.03%
2023/01/12	0	0.00	0.3	33.80	33.95	-0.3	9,281	0.00%
2023/01/11	0	0.00	1.5	34.10	33.85	-1.5	9,243	-0.02%
2023/01/10	0	0.00	2	34.25	34.25	-2	9,240	-0.02%
2023/01/06	0	0.00	8	33.70	33.65	-8	9,169	-0.09%
2023/01/05	1	33.50	4	33.80	33.50	-3	9,193	-0.03%
2023/01/03	2	33.95	0.1	33.45	33.50	1.9	9,182	0.02%
2022/12/30	3	34.25	28	34.13	34.20	-25	9,130	-0.27%
2022/12/28	2	33.75	0	0.00	33.80	2	8,966	0.02%
2022/12/23	2	33.90	4	34.00	34.05	-2	9,116	-0.02%
2022/12/22	2	34.03	3	33.82	33.90	-1	9,247	-0.01%
2022/12/19	0.4	33.20	4.2	33.29	33.30	-3.8	8,954	-0.04%
2022/12/15	0.2	33.15	1	33.20	33.30	-0.8	8,812	-0.01%
2022/12/14	1.5	32.95	1	32.95	33.00	0.5	8,796	0.01%
2022/12/09	2	33.08	1	33.15	33.05	1	8,702	0.01%
2022/12/08	0	0.00	1	33.35	33.40	-1	8,639	-0.01%
2022/12/06	5	32.75	0	0.00	32.30	5	8,525	0.06%
2022/12/05	0	0.00	1	32.80	32.55	-1	8,548	-0.01%
2022/12/01	0	0.00	0.2	32.50	32.60	-0.2	8,585	0.00%
2022/11/30	0	0.00	2	32.23	32.25	-2	8,446	-0.02%
2022/11/28	0.5	31.75	0	0.00	31.80	0.5	8,270	0.01%
2022/11/24	8.5	31.69	0	0.00	31.60	8.5	8,281	0.10%
2022/11/23	0	0.00	1	32.40	32.45	-1	8,145	-0.01%
2022/11/21	3	32.25	2	32.03	32.20	1	8,075	0.01%
2022/11/18	0	0.00	7	32.24	32.35	-7	8,015	-0.09%
2022/11/17	1	32.25	0	0.00	32.35	1	7,835	0.01%
2022/11/16	1	32.00	10	32.15	32.20	-9	7,714	-0.12%
2022/11/15	17	31.76	13	31.99	32.85	4	7,443	0.05%
2022/11/14	15	31.40	5	30.78	31.75	10	6,511	0.15%
2022/11/08	0	0.00	2	28.45	28.35	-2	6,224	-0.03%
2022/11/07	5	28.15	5	28.40	28.45	0	6,299	0.00%
2022/11/02	0	0.00	3	28.10	28.20	-3	6,352	-0.05%
2022/11/01	0	0.00	2	27.75	28.05	-2	6,367	-0.03%
2022/10/31	3	27.40	0	0.00	27.25	3	6,337	0.05%
2022/10/25	1	27.50	0	0.00	27.50	1	6,446	0.02%
2022/10/21	1	27.55	0	0.00	27.60	1	6,571	0.02%
2022/10/20	2	27.13	2	28.15	28.10	0	6,577	0.00%
2022/10/19	1	27.80	2	28.15	27.95	-1	6,374	-0.02%
2022/10/14	0	0.00	2	27.70	27.65	-2	7,764	-0.03%
2022/10/13	2	27.20	0	0.00	27.20	2	8,007	0.02%
2022/10/12	0	0.00	9	27.58	27.85	-9	8,092	-0.11%
2022/10/11	0	0.00	1	27.25	27.20	-1	8,176	-0.01%
2022/10/07	5	27.70	0	0.00	27.75	5	8,142	0.06%
2022/10/06	0	0.00	10	27.90	27.90	-10	8,139	-0.12%
2022/10/05	2	28.25	0	0.00	28.10	2	8,150	0.02%
2022/10/04	1	27.85	10	28.15	28.15	-9	8,150	-0.11%
2022/10/03	6	27.55	0	0.00	27.75	6	8,291	0.07%
2022/09/30	20	28.93	15	28.50	28.50	5	8,389	0.06%
2022/09/29	2	29.68	0	0.00	29.60	2	8,415	0.02%
2022/09/28	11	28.19	10	28.05	28.05	1	8,293	0.01%
2022/09/27	0	0.00	5	28.75	28.75	-5	8,307	-0.06%
2022/09/26	8	28.35	0	0.00	28.30	8	8,345	0.10%
2022/09/22	0	0.00	1	29.20	29.10	-1	8,454	-0.01%
2022/09/20	21	30.28	20	30.33	30.50	1	8,373	0.01%
2022/09/19	1	29.55	10	29.55	29.65	-9	8,327	-0.11%
2022/09/14	1	30.20	0	0.00	30.20	1	8,269	0.01%
2022/09/13	0.1	30.15	0	0.00	30.35	0.1	8,232	0.00%
2022/09/08	0	0.00	60	28.06	29.10	-60	8,127	-0.74%
2022/09/07	35.1	27.81	25	27.70	27.75	10.1	8,038	0.13%
2022/09/06	21	28.16	0	0.00	28.20	21	8,023	0.26%
2022/09/05	0	0.00	1	28.35	28.40	-1	7,998	-0.01%
2022/09/02	2	28.78	0	0.00	28.55	2	8,033	0.02%
2022/09/01	10	28.50	0	0.00	29.05	10	8,016	0.12%
2022/08/29	40	28.60	31	28.65	28.55	9	8,047	0.11%
2022/08/22	0	0.00	53	28.90	28.90	-53	8,550	-0.62%
2022/08/19	10	29.00	1	29.00	29.00	9	8,553	0.11%
2022/08/17	5	28.75	10	28.93	29.10	-5	8,494	-0.06%
2022/08/16	16.5	28.74	0	0.00	28.75	16.5	8,460	0.20%
2022/08/15	31	29.12	2	29.10	29.10	29	8,378	0.35%
2022/08/12	12	28.34	0	0.00	28.40	12	8,207	0.15%
2022/08/11	10	28.35	30	28.12	28.30	-20	8,195	-0.24%
2022/08/10	1	27.65	0	0.00	27.60	1	8,134	0.01%
2022/08/09	30	27.47	0	0.00	27.50	30	8,160	0.37%
2022/08/04	40	26.29	40	26.35	26.30	0	8,421	0.00%
2022/08/03	0.2	26.65	0	0.00	26.50	0.2	8,464	0.00%
2022/08/02	13	26.93	13	26.83	26.85	0	8,437	0.00%
2022/08/01	20	27.06	20.4	27.05	27.05	-0.4	8,445	0.00%
2022/07/29	11	26.62	32	27.05	26.80	-21	8,488	-0.25%
2022/07/27	30	27.56	50	27.55	27.55	-20	8,366	-0.24%
2022/07/26	26	27.81	25	27.81	27.85	1	8,303	0.01%
2022/07/25	5	27.65	5	27.75	27.60	0	8,244	0.00%
2022/07/22	50	26.77	0	0.00	27.50	50	8,195	0.61%
2022/07/21	30	26.28	38.1	26.44	26.55	-8.1	7,790	-0.10%
2022/07/20	0	0.00	3	27.95	27.70	-3	7,145	-0.04%
2022/07/19	0	0.00	70	27.51	27.95	-70	7,110	-0.98%
2022/07/18	1	27.55	0	0.00	27.55	1	7,166	0.01%
2022/07/15	31	27.25	0	0.00	27.20	31	7,370	0.42%
2022/07/14	30	27.46	30	27.60	27.55	0	7,456	0.00%
2022/07/13	15	27.45	15	27.65	27.50	0	7,467	0.00%
2022/07/12	30	27.32	30	27.05	27.15	0	7,434	0.00%
2022/07/11	65	27.67	65	27.98	27.55	0	7,355	0.00%
2022/07/08	20	28.75	0	0.00	28.70	20	7,164	0.28%
2022/07/07	20	28.44	20	28.60	28.65	0	7,026	0.00%
2022/07/01	2	28.90	0	0.00	28.70	2	6,695	0.03%
2022/06/30	10	30.00	10	29.60	29.50	0	6,610	0.00%
2022/06/28	20	30.85	0	0.00	30.65	20	6,504	0.31%
2022/06/23	1.2	30.81	0.2	30.55	30.50	1	6,504	0.02%
2022/06/22	0	0.00	1	30.55	30.70	-1	6,498	-0.02%
2022/06/16	1	31.05	0	0.00	30.50	1	6,450	0.02%
2022/06/15	10	30.85	0	0.00	30.75	10	6,505	0.15%
2022/06/10	0	0.00	1	31.35	31.25	-1	6,702	-0.01%
2022/06/09	0.2	31.65	2	31.85	31.75	-1.8	6,711	-0.03%
2022/06/07	1	31.45	0	0.00	31.45	1	6,607	0.02%
2022/06/06	2	31.40	20	31.50	31.40	-18	6,581	-0.27%
2022/06/01	3	31.30	1	31.25	31.25	2	6,852	0.03%
2022/05/26	1	29.25	0	0.00	29.25	1	6,414	0.02%
2022/05/23	2	29.25	0	0.00	29.30	2	6,652	0.03%
2022/05/12	11	29.10	0.1	29.35	29.00	10.9	6,675	0.16%
2022/05/11	3	29.70	0	0.00	29.50	3	6,638	0.05%
2022/05/10	1	29.85	0	0.00	30.05	1	6,568	0.02%
2022/05/09	4	30.05	0	0.00	30.00	4	6,549	0.06%
2022/05/06	2	30.80	0	0.00	30.85	2	6,517	0.03%
2022/05/03	11	31.01	0	0.00	31.15	11	6,489	0.17%
2022/04/29	1	31.10	0	0.00	30.95	1	6,510	0.02%
2022/04/28	3	30.80	0	0.00	31.05	3	6,547	0.05%
2022/04/27	1	31.15	0	0.00	31.05	1	6,549	0.02%
2022/04/25	25	31.23	3	31.60	31.30	22	6,284	0.35%
2022/04/22	20	32.45	0	0.00	32.60	20	6,055	0.33%
2022/04/21	3.1	32.40	7	32.62	32.40	-3.9	5,908	-0.07%
2022/04/20	0	0.00	2	31.50	31.65	-2	5,624	-0.04%
2022/04/12	1	30.85	0	0.00	30.75	1	5,697	0.02%
2022/04/07	1	31.20	0	0.00	31.05	1	5,707	0.02%
2022/04/06	0	0.00	3	31.80	31.90	-3	5,645	-0.05%
2022/03/31	1	31.80	3	31.60	31.55	-2	5,583	-0.04%
2022/03/28	3	30.98	3	30.95	31.00	0	5,471	0.00%
2022/03/23	4	31.58	0	0.00	31.55	4	5,467	0.07%
2022/03/22	0	0.00	6	31.53	31.50	-6	5,453	-0.11%
2022/03/21	1	31.50	0	0.00	31.35	1	5,454	0.02%
2022/03/18	20	31.06	0	0.00	30.95	20	5,400	0.37%
2022/03/17	0	0.00	3	31.17	31.20	-3	5,442	-0.06%
2022/03/16	3	29.85	0	0.00	30.25	3	5,364	0.06%
2022/03/15	10.5	30.01	0	0.00	29.95	10.5	5,320	0.20%
2022/03/14	1	30.15	0	0.00	30.20	1	5,336	0.02%
2022/03/11	4	30.35	0	0.00	30.20	4	5,365	0.07%
2022/03/09	1	30.15	5	30.10	30.05	-4	5,312	-0.08%
2022/03/08	6.2	30.06	8	29.90	29.85	-1.8	5,272	-0.03%
2022/03/07	11.1	30.92	0	0.00	30.70	11.1	5,152	0.22%
2022/03/04	2.2	32.05	0	0.00	32.00	2.2	5,176	0.04%
2022/03/02	1	32.20	0	0.00	32.20	1	5,254	0.02%
2022/03/01	0	0.00	6	32.45	32.60	-6	5,214	-0.12%
2022/02/25	6	32.02	0	0.00	32.10	6	5,165	0.12%
2022/02/24	7	32.17	0	0.00	32.10	7	5,081	0.14%
2022/02/23	0	0.00	1	32.95	32.90	-1	4,986	-0.02%
2022/02/21	1	33.25	0	0.00	33.30	1	5,007	0.02%
2022/02/17	10	33.45	19	33.14	33.35	-9	4,966	-0.18%
2022/02/14	4	32.20	0	0.00	32.15	4	4,748	0.08%
2022/02/09	0	0.00	5	32.90	32.90	-5	4,780	-0.10%
2022/01/25	3.5	32.06	0	0.00	31.95	3.5	4,872	0.07%
2022/01/24	6	32.52	0	0.00	32.45	6	4,801	0.12%
2022/01/21	9	32.64	0	0.00	32.80	9	4,839	0.19%
2022/01/20	0	0.00	8	33.15	33.20	-8	4,784	-0.17%
2022/01/17	1	32.55	0	0.00	32.65	1	4,966	0.02%
2022/01/13	0	0.00	1	32.80	32.75	-1	5,167	-0.02%
2022/01/11	2	32.28	0	0.00	32.20	2	5,137	0.04%
2022/01/10	10	32.31	10	32.42	32.35	0	5,102	0.00%
2022/01/07	3	33.05	1	32.90	32.80	2	5,069	0.04%
2022/01/05	2	33.00	0	0.00	32.85	2	5,068	0.04%
2022/01/03	2	32.95	0	0.00	32.80	2	5,158	0.04%
2021/12/30	2	33.15	0	0.00	33.15	2	5,185	0.04%
2021/12/29	6	33.30	0	0.00	33.25	6	5,219	0.11%
2021/12/28	0	0.00	2	33.40	33.45	-2	5,244	-0.04%
2021/12/27	0	0.00	10	33.15	33.15	-10	5,277	-0.19%
2021/12/23	1	32.70	0	0.00	32.70	1	5,462	0.02%
2021/12/20	3	32.40	0	0.00	32.35	3	5,614	0.05%
2021/12/17	1	32.55	0	0.00	32.50	1	5,665	0.02%
2021/12/15	1	32.75	0	0.00	32.70	1	5,722	0.02%
2021/12/09	0	0.00	2	33.95	34.00	-2	5,751	-0.03%
2021/12/06	0	0.00	3	32.80	33.00	-3	5,773	-0.05%
2021/12/02	5	32.50	0	0.00	32.50	5	5,807	0.09%
2021/11/30	3	32.05	0	0.00	32.05	3	5,852	0.05%
2021/11/29	6	33.02	0	0.00	32.75	6	5,690	0.11%
2021/11/26	3	33.45	0	0.00	33.25	3	5,718	0.05%
2021/11/23	3	33.95	0	0.00	33.80	3	5,893	0.05%
2021/11/17	5	34.60	0	0.00	34.65	5	6,003	0.08%
2021/11/16	5	34.75	1	34.90	34.85	4	6,028	0.07%
2021/11/09	0	0.00	2	34.80	34.90	-2	6,339	-0.03%
2021/11/01	0	0.00	2	34.30	34.40	-2	6,256	-0.03%
2021/10/28	0	0.00	6	34.83	34.60	-6	6,258	-0.10%
2021/10/27	1	35.10	1	35.25	35.10	0	6,254	0.00%
2021/10/26	0	0.00	7	34.46	35.00	-7	6,157	-0.11%
2021/10/22	3	33.70	0	0.00	33.70	3	6,100	0.05%
2021/10/21	13	33.83	1	34.10	34.00	12	6,060	0.20%
2021/10/04	1	33.40	0	0.00	33.15	1	6,750	0.01%
2021/10/01	3	33.42	0.3	33.05	33.05	2.7	6,872	0.04%
2021/09/24	0	0.00	0.1	33.85	33.70	-0.1	7,367	0.00%
2021/09/23	5	33.90	0.1	34.10	34.05	4.9	7,770	0.06%
2021/09/14	0	0.00	1	33.80	33.95	-1	8,094	-0.01%
2021/09/13	2	34.20	8	33.93	34.05	-6	8,094	-0.07%
2021/09/08	2	31.95	0	0.00	31.95	2	8,235	0.02%
2021/09/03	1.1	32.66	0	0.00	32.75	1.1	8,440	0.01%
2021/09/01	1	32.85	0	0.00	32.95	1	8,526	0.01%
2021/08/27	2	32.40	1	32.25	32.35	1	9,011	0.01%
2021/08/26	4	32.21	0	0.00	31.95	4	9,168	0.04%
2021/08/25	2	32.63	0	0.00	32.75	2	9,145	0.02%
2021/08/24	0.4	32.50	0	0.00	32.70	0.4	9,257	0.00%
2021/08/23	4	32.75	0	0.00	32.50	4	9,611	0.04%
2021/08/19	5	32.93	1	32.65	32.50	4	10,201	0.04%
2021/08/18	0	0.00	8	32.45	33.30	-8	10,372	-0.08%
2021/08/17	1	33.00	0	0.00	32.70	1	10,588	0.01%
2021/08/16	1	33.50	0	0.00	33.60	1	10,836	0.01%
2021/08/13	0	0.00	3	33.78	33.80	-3	10,948	-0.03%
2021/08/12	0	0.00	2	34.30	34.60	-2	11,138	-0.02%
2021/08/10	1	34.85	0	0.00	34.60	1	11,612	0.01%
2021/08/04	2	35.28	0	0.00	35.45	2	12,405	0.02%
2021/08/03	1	34.95	0	0.00	35.20	1	12,515	0.01%
2021/08/02	0	0.00	4	35.24	35.50	-4	12,561	-0.03%
2021/07/29	2	35.65	11	35.35	35.85	-9	12,596	-0.07%
2021/07/28	10	35.10	0	0.00	35.25	10	12,667	0.08%
2021/07/26	5	35.54	0	0.00	35.65	5	13,103	0.04%
2021/07/19	1	36.95	0	0.00	37.05	1	13,748	0.01%
2021/07/14	1	37.65	0	0.00	37.15	1	13,869	0.01%
2021/07/13	1	38.25	1	38.30	38.15	0	13,985	0.00%
2021/07/12	1	38.50	13	38.42	38.60	-12	14,026	-0.09%
2021/07/09	3	38.28	3	38.38	38.75	0	14,034	0.00%
2021/07/08	2	37.95	3	38.27	38.15	-1	14,000	-0.01%
2021/07/07	1	37.65	1	37.65	37.90	0	14,048	0.00%
2021/07/06	0	0.00	4	38.10	38.05	-4	13,988	-0.03%
2021/07/05	2	37.95	10	37.95	38.05	-8	14,059	-0.06%
2021/07/02	0	0.00	1	38.25	38.10	-1	13,988	-0.01%
2021/07/01	4	39.26	3.6	39.48	38.55	0.4	13,949	0.00%
2021/06/30	12	39.36	5	38.98	39.30	7	13,720	0.05%
2021/06/29	6	37.57	8	37.20	37.65	-2	13,289	-0.02%
2021/06/28	27	38.64	12	38.29	38.15	15	13,265	0.11%
2021/06/25	0	0.00	2	37.60	37.55	-2	13,125	-0.02%
2021/06/23	0	0.00	8	36.74	36.70	-8	13,266	-0.06%
2021/06/22	5	36.40	3	36.53	36.40	2	13,272	0.02%
2021/06/21	5	35.99	8	36.24	35.90	-3	13,422	-0.02%
2021/06/18	5	36.37	0	0.00	36.25	5	13,354	0.04%
2021/06/15	5	36.60	5	36.38	36.40	0	13,571	0.00%
2021/06/11	0.1	36.80	0	0.00	36.90	0.1	13,716	0.00%
2021/06/10	0	0.00	10	37.80	37.35	-10	13,723	-0.07%
2021/06/09	11	38.02	0	0.00	37.35	11	13,743	0.08%
2021/06/08	8	38.53	0	0.00	38.35	8	13,778	0.06%
2021/06/07	0	0.00	8	38.17	39.00	-8	14,019	-0.06%
2021/06/04	8.2	38.40	1	39.25	38.05	7.2	13,859	0.05%
2021/06/02	0.2	37.60	20	37.65	37.85	-19.8	13,682	-0.14%
2021/06/01	12	37.72	2.1	37.58	37.80	9.9	13,625	0.07%
2021/05/31	4.1	37.47	0	0.00	37.65	4.1	13,578	0.03%
2021/05/28	0	0.00	2	38.33	38.25	-2	13,299	-0.02%
2021/05/27	6	38.08	0	0.00	38.35	6	13,175	0.05%
2021/05/26	0	0.00	4	37.53	37.80	-4	12,960	-0.03%
2021/05/25	20	37.56	22	36.83	37.00	-2	12,783	-0.02%
2021/05/24	5	36.74	3.3	37.46	36.80	1.7	12,634	0.01%
2021/05/21	0	0.00	4	35.78	36.10	-4	12,440	-0.03%
2021/05/20	6	35.41	1	35.80	35.70	5	12,310	0.04%
2021/05/19	1	34.70	14	35.19	35.35	-13	12,171	-0.11%
2021/05/18	0	0.00	2	34.13	34.25	-2	11,971	-0.02%
2021/05/14	2	30.93	30	31.25	31.50	-28	11,559	-0.24%
2021/05/13	10	30.65	0	0.00	30.70	10	11,453	0.09%
2021/05/12	4	31.55	1	30.35	30.85	3	11,283	0.03%
2021/05/11	33	33.63	109.4	34.86	33.65	-76.4	11,051	-0.69%	大賣/
2021/05/10	0	0.00	4	35.05	35.00	-4	10,948	-0.04%
2021/05/07	10	34.00	0	0.00	34.20	10	10,994	0.09%
2021/05/06	2	33.50	0	0.00	33.55	2	11,031	0.02%
2021/05/05	0	0.00	11	33.60	33.45	-11	11,029	-0.10%
2021/05/04	55	33.73	8	33.41	33.05	47	11,013	0.43%
2021/05/03	70	34.30	2	34.20	34.90	68	10,788	0.63%
2021/04/29	3	36.73	1	35.60	35.60	2	10,561	0.02%
2021/04/28	4	37.21	1	37.50	37.50	3	10,340	0.03%
2021/04/27	0	0.00	102	35.65	35.85	-102	10,164	-1.00%	大賣/鉅額交易
2021/04/23	2	34.85	10	35.13	35.00	-8	10,138	-0.08%
2021/04/22	1	35.75	36	35.50	35.00	-35	10,142	-0.35%
2021/04/21	0	0.00	6	36.17	36.25	-6	10,063	-0.06%
2021/04/20	0	0.00	11	36.14	36.50	-11	10,093	-0.11%
2021/04/19	1	36.20	8	35.95	36.15	-7	10,331	-0.07%
2021/04/16	0	0.00	7	35.13	35.40	-7	10,404	-0.07%
2021/04/15	15	34.55	0	0.00	34.50	15	10,405	0.14%
2021/04/14	1	34.90	75.3	34.67	34.10	-74.3	10,344	-0.72%
2021/04/13	8	34.48	4	34.99	34.25	4	10,358	0.04%
2021/04/12	0	0.00	2	34.33	34.35	-2	10,205	-0.02%
2021/04/09	5	33.84	0.5	33.70	34.15	4.5	10,219	0.04%
2021/04/08	0	0.00	10	33.35	33.50	-10	10,166	-0.10%
2021/04/07	0	0.00	1	33.45	33.55	-1	10,223	-0.01%
2021/04/06	3	33.43	0	0.00	33.40	3	10,212	0.03%
2021/04/01	1	33.00	0	0.00	33.15	1	10,136	0.01%
2021/03/30	0	0.00	1	33.10	33.10	-1	9,992	-0.01%
2021/03/29	8	33.06	3	33.10	33.10	5	10,029	0.05%
2021/03/26	0	0.00	23.1	32.87	32.95	-23.1	10,034	-0.23%
2021/03/25	0	0.00	1	32.40	32.30	-1	9,869	-0.01%
2021/03/24	1.1	31.90	0	0.00	31.85	1.1	9,895	0.01%
2021/03/23	60	32.38	0	0.00	32.35	60	9,807	0.61%
2021/03/22	42	32.11	0	0.00	32.30	42	10,024	0.42%
2021/03/19	13	32.60	6	32.98	32.50	7	10,043	0.07%
2021/03/18	26	33.07	5	32.97	33.10	21	9,850	0.21%
2021/03/17	9	32.94	0	0.00	32.95	9	9,958	0.09%
2021/03/16	4	32.73	3	32.57	32.75	1	10,270	0.01%
2021/03/15	3	32.33	1	32.50	32.30	2	10,274	0.02%
2021/03/12	1	32.05	13	31.98	32.15	-12	10,378	-0.12%
2021/03/11	14.3	31.95	8	31.88	32.25	6.3	10,357	0.06%
2021/03/10	0.2	31.07	16	31.15	31.00	-15.8	10,132	-0.16%
2021/03/09	0	0.00	45	30.84	31.10	-45	10,283	-0.44%
2021/03/08	50	30.54	0	0.00	30.50	50	10,323	0.48%
2021/03/05	2	30.50	3	30.60	30.50	-1	10,312	-0.01%
2021/03/04	14	30.21	12	30.45	30.40	2	10,968	0.02%
2021/03/03	1	30.20	76	30.30	30.30	-75	11,056	-0.68%
2021/03/02	73	30.04	21	30.45	29.80	52	11,088	0.47%
2021/02/26	20	30.10	0	0.00	30.20	20	11,149	0.18%
2021/02/25	3	30.80	6	30.59	30.70	-3	11,298	-0.03%
2021/02/24	2	30.35	1	30.30	30.35	1	11,589	0.01%
2021/02/23	0	0.00	122	30.00	30.30	-122	11,911	-1.02%	大賣/鉅額交易
2021/02/22	115	29.65	35	29.74	29.65	80	12,299	0.65%	大買/
2021/02/19	7	29.15	0	0.00	29.50	7	12,681	0.06%
2021/02/17	0	0.00	0.1	29.10	29.05	-0.1	13,357	0.00%
2021/02/02	0	0.00	21	29.04	29.30	-21	15,489	-0.14%
2021/01/29	11	28.32	0	0.00	28.00	11	15,437	0.07%
2021/01/22	2	28.43	0	0.00	28.50	2	15,340	0.01%
2021/01/21	0	0.00	10	28.60	28.45	-10	15,323	-0.07%
2021/01/20	11	28.32	1	28.50	28.25	10	15,336	0.07%
2021/01/19	0	0.00	10	29.45	29.10	-10	15,105	-0.07%
2021/01/18	1	28.85	0	0.00	29.20	1	15,069	0.01%
2021/01/15	0	0.00	1	29.20	29.30	-1	15,015	-0.01%
2021/01/14	2	29.05	2	29.05	29.05	0	15,025	0.00%
2021/01/13	10	29.00	0	0.00	29.50	10	14,944	0.07%
2021/01/12	40	29.49	111	29.20	29.05	-71	14,870	-0.48%	大賣/
2021/01/07	4	30.55	39	30.73	30.85	-35	14,180	-0.25%
2021/01/06	136	30.93	2	30.53	30.75	134	14,119	0.95%	大買/鉅額交易
2021/01/05	3	31.35	0	0.00	31.30	3	13,963	0.02%
2021/01/04	1	31.20	3	31.30	31.45	-2	14,069	-0.01%
2020/12/31	2	31.45	0	0.00	31.40	2	14,003	0.01%
2020/12/30	0	0.00	2	31.23	31.40	-2	13,899	-0.01%
2020/12/28	3	30.70	0	0.00	30.90	3	13,862	0.02%
2020/12/25	0	0.00	16	30.68	30.75	-16	13,877	-0.12%
2020/12/24	0	0.00	1	30.75	30.55	-1	13,863	-0.01%
2020/12/23	2	30.55	6	30.63	30.55	-4	13,884	-0.03%
2020/12/22	0	0.00	12	31.25	30.65	-12	13,894	-0.09%
2020/12/21	1	31.00	6	31.09	31.30	-5	13,931	-0.04%
2020/12/18	22	31.02	7	31.01	30.95	15	13,927	0.11%
2020/12/17	1	31.20	1	31.20	31.25	0	13,906	0.00%
2020/12/16	6	31.60	16	31.63	31.55	-10	13,827	-0.07%
2020/12/15	0	0.00	22	31.24	31.15	-22	13,600	-0.16%
2020/12/14	4	30.95	4	31.10	30.95	0	13,489	0.00%
2020/12/11	26	31.23	17	31.24	31.30	9	13,480	0.07%
2020/12/10	83	32.09	80	32.21	31.95	3	13,240	0.02%
2020/12/09	7	31.10	5	31.29	31.35	2	12,738	0.02%
2020/12/08	0	0.00	25	31.44	31.35	-25	12,666	-0.20%
2020/12/07	27	30.97	2	31.25	31.10	25	12,545	0.20%
2020/12/04	5	31.23	4	31.29	31.25	1	12,476	0.01%
2020/12/03	10	31.31	7	31.50	31.45	3	12,348	0.02%
2020/12/02	7	30.74	22	30.68	31.00	-15	12,121	-0.12%
2020/12/01	3	31.00	3	30.85	31.00	0	12,023	0.00%
2020/11/30	12	31.41	5	31.15	31.25	7	11,925	0.06%
2020/11/27	3	30.65	0	0.00	30.80	3	11,275	0.03%
2020/11/26	1	31.00	1	31.00	31.10	0	11,164	0.00%
2020/11/25	0	0.00	21	31.37	31.40	-21	11,203	-0.19%
2020/11/24	9	30.83	2.3	30.86	30.80	6.8	11,101	0.06%
2020/11/23	12	31.65	0	0.00	31.55	12	10,777	0.11%
2020/11/20	1	31.35	4	31.88	31.90	-3	10,402	-0.03%
2020/11/19	0	0.00	17	31.28	31.00	-17	10,081	-0.17%
2020/11/18	0	0.00	16	30.94	31.00	-16	9,627	-0.17%
2020/11/17	10	30.00	49	29.97	29.90	-39	9,291	-0.42%
2020/11/16	6	29.50	11	29.38	29.50	-5	9,028	-0.06%
2020/11/13	5	28.70	12	29.02	28.95	-7	8,865	-0.08%
2020/11/12	2.3	28.65	82	28.77	28.55	-79.8	8,734	-0.91%
2020/11/11	21	28.40	29	28.75	28.90	-8	8,622	-0.09%
2020/11/10	74	27.34	49	26.97	27.70	25	7,857	0.32%
2020/11/09	2	26.10	0	0.00	26.15	2	7,005	0.03%
2020/11/06	4	25.79	8	25.85	25.85	-4	7,014	-0.06%
2020/11/05	3	25.65	0	0.00	25.60	3	7,084	0.04%
2020/11/04	1	25.45	0	0.00	25.50	1	7,216	0.01%
2020/11/03	1	25.50	0	0.00	25.55	1	7,313	0.01%
2020/10/30	12	25.31	0	0.00	25.20	12	7,507	0.16%
2020/10/29	1	25.60	0	0.00	25.70	1	7,431	0.01%
2020/10/28	3	25.98	0	0.00	26.05	3	7,456	0.04%
2020/10/26	0	0.00	2	26.60	26.50	-2	7,604	-0.03%
2020/10/23	0	0.00	1	26.50	26.60	-1	7,856	-0.01%
2020/10/22	1	26.20	0	0.00	26.20	1	8,254	0.01%
2020/10/21	1	25.90	6	25.91	25.90	-5	8,813	-0.06%
2020/10/16	4	26.01	1	26.05	25.95	3	9,119	0.03%
2020/10/15	1	26.30	2	26.35	26.25	-1	9,184	-0.01%
2020/10/14	2	27.00	0	0.00	26.55	2	9,292	0.02%
2020/10/12	3	26.57	4	26.48	26.65	-1	10,302	-0.01%
2020/10/07	2	26.93	0	0.00	26.85	2	10,332	0.02%
2020/10/06	2	27.00	11	27.12	27.15	-9	10,366	-0.09%
2020/10/05	0	0.00	1	26.75	26.75	-1	10,469	-0.01%
2020/09/30	2	26.33	0	0.00	26.15	2	10,502	0.02%
2020/09/29	0	0.00	4	26.20	26.20	-4	10,542	-0.04%
2020/09/28	1	25.85	0	0.00	26.10	1	10,654	0.01%
2020/09/25	19	25.76	0	0.00	25.60	19	10,677	0.18%
2020/09/24	7	26.19	0	0.00	26.05	7	10,601	0.07%
2020/09/23	7	26.71	1	26.80	26.65	6	10,526	0.06%
2020/09/22	11	26.90	0	0.00	26.80	11	10,633	0.10%
2020/09/21	6	27.26	0	0.00	27.20	6	10,631	0.06%
2020/09/17	3	27.00	0	0.00	27.10	3	10,712	0.03%
2020/09/15	2	27.15	2	27.25	27.25	0	10,878	0.00%
2020/09/14	2	26.95	0	0.00	26.95	2	11,352	0.02%
2020/09/10	2	27.05	0	0.00	27.10	2	11,392	0.02%
2020/09/09	7	26.96	3	27.18	27.30	4	11,398	0.04%
2020/09/08	3	27.15	5	27.30	27.20	-2	11,452	-0.02%
2020/09/07	1	27.15	0	0.00	27.30	1	11,587	0.01%
2020/09/04	4	27.10	1	27.10	27.25	3	11,760	0.03%
2020/09/03	3	27.48	0	0.00	27.35	3	11,737	0.03%
2020/09/02	12	27.55	0	0.00	27.55	12	11,788	0.10%
2020/09/01	34	27.53	32	27.74	27.65	2	11,929	0.02%
2020/08/31	0	0.00	1	28.05	27.70	-1	11,987	-0.01%
2020/08/28	6	27.63	6	27.98	27.90	0	11,910	0.00%
2020/08/26	20	27.70	20	27.95	28.00	0	12,358	0.00%
2020/08/25	5	27.60	5	27.90	27.85	0	12,456	0.00%
2020/08/21	18	26.81	15	27.00	26.85	3	13,102	0.02%
2020/08/20	19	26.61	15	26.88	26.70	4	13,735	0.03%
2020/08/19	21	27.37	3	27.55	27.30	18	14,117	0.13%
2020/08/18	1	28.20	0	0.00	28.05	1	13,993	0.01%
2020/08/17	0	0.00	13	28.67	28.75	-13	14,127	-0.09%
2020/08/14	1	27.80	2	27.75	27.70	-1	14,201	-0.01%
2020/08/13	2	27.70	1	27.80	27.85	1	14,229	0.01%
2020/08/12	3	27.85	6	27.88	27.90	-3	14,371	-0.02%
2020/08/11	7	28.20	10	28.31	28.25	-3	14,358	-0.02%
2020/08/10	0	0.00	8	28.50	28.45	-8	14,356	-0.06%
2020/08/06	1	28.00	1.1	27.63	27.75	-0.1	14,389	0.00%
2020/08/05	0	0.00	3	27.55	27.65	-3	14,422	-0.02%
2020/08/04	7	27.09	0	0.00	27.10	7	14,453	0.05%
2020/08/03	1	26.50	2	26.53	26.45	-1	14,621	-0.01%
2020/07/31	16	26.71	0	0.00	26.55	16	14,618	0.11%
2020/07/30	3	26.27	0	0.00	26.45	3	14,656	0.02%
2020/07/29	5.2	26.11	2	26.18	26.10	3.2	14,649	0.02%
2020/07/28	11	26.68	3	26.88	26.50	8	14,507	0.06%
2020/07/27	60	27.71	5	27.45	27.00	55	14,324	0.38%
2020/07/24	11	29.48	0	0.00	29.30	11	13,863	0.08%
2020/07/23	0	0.00	6	30.15	30.00	-6	13,831	-0.04%
2020/07/22	0.1	29.85	2	29.80	29.85	-1.9	13,793	-0.01%
2020/07/21	7	29.48	2	29.25	29.45	5	13,754	0.04%
2020/07/20	4	29.26	1	29.25	29.50	3	13,691	0.02%
2020/07/17	33	30.27	9	30.32	29.70	24	13,678	0.18%
2020/07/16	24	29.67	7	29.76	29.95	17	13,319	0.13%
2020/07/15	4	28.64	0	0.00	28.70	4	12,869	0.03%
2020/07/14	9	28.46	0	0.00	28.35	9	12,851	0.07%
2020/07/10	4	28.49	0	0.00	28.30	4	12,950	0.03%
2020/07/09	2	29.03	0	0.00	28.95	2	12,859	0.02%
2020/07/08	1	28.90	1	28.95	28.95	0	12,805	0.00%
2020/07/07	0	0.00	13	29.20	29.15	-13	12,773	-0.10%
2020/07/03	0	0.00	1	29.00	29.00	-1	12,833	-0.01%
2020/07/02	1	28.80	0	0.00	29.10	1	12,958	0.01%
2020/06/30	0	0.00	1	28.85	28.80	-1	13,043	-0.01%
2020/06/29	2	28.40	7	28.43	28.50	-5	13,132	-0.04%
2020/06/24	6	29.01	4	29.15	28.95	2	13,135	0.02%
2020/06/23	6	29.05	1	29.15	29.10	5	13,239	0.04%
2020/06/22	1	29.10	0	0.00	29.00	1	13,282	0.01%
2020/06/19	2	28.60	15	28.80	28.50	-13	13,298	-0.10%
2020/06/17	2	28.98	1	29.00	28.95	1	12,936	0.01%
2020/06/16	0	0.00	1	29.10	29.05	-1	13,131	-0.01%
2020/06/15	2	28.53	5	28.60	28.30	-3	13,300	-0.02%
2020/06/12	4	28.30	10	28.45	28.90	-6	13,353	-0.04%
2020/06/11	6	29.97	14	29.35	29.35	-8	13,386	-0.06%
2020/06/10	0	0.00	6	30.17	30.25	-6	13,319	-0.05%
2020/06/09	2	30.18	7	30.24	30.25	-5	13,570	-0.04%
2020/06/08	7	29.99	30	30.35	30.40	-23	13,595	-0.17%
2020/06/05	0	0.00	3	30.17	30.20	-3	13,451	-0.02%
2020/06/04	1	30.05	4	30.04	30.15	-3	13,406	-0.02%
2020/06/03	2	30.00	3	30.00	30.10	-1	13,426	-0.01%
2020/06/02	1	29.40	3	29.45	29.40	-2	13,323	-0.02%
2020/06/01	2	29.50	0	0.00	29.40	2	12,974	0.02%
2020/05/29	0	0.00	7	28.86	29.55	-7	12,915	-0.05%
2020/05/28	22	29.40	17	29.21	29.00	5	12,634	0.04%
2020/05/27	53	29.90	1	29.90	29.65	52	12,217	0.43%
2020/05/26	10	29.26	20	28.61	29.60	-10	11,611	-0.09%
2020/05/25	10	27.35	0	0.00	27.50	10	11,047	0.09%
2020/05/22	9	27.77	4	28.20	27.50	5	10,984	0.05%
2020/05/21	0	0.00	7	28.09	28.45	-7	10,759	-0.07%
2020/05/20	4	27.25	0	0.00	27.40	4	10,483	0.04%
2020/05/19	1	27.30	1	27.35	27.45	0	10,489	0.00%
2020/05/18	2	26.70	0	0.00	26.70	2	10,325	0.02%
2020/05/15	1	26.70	0	0.00	26.65	1	10,262	0.01%
2020/05/14	6	26.85	14	27.15	26.95	-8	10,183	-0.08%
2020/05/12	6	27.84	0	0.00	27.75	6	9,962	0.06%
2020/05/11	8	28.28	1	28.30	28.10	7	9,872	0.07%
2020/05/08	14.3	28.36	2	27.68	27.75	12.3	9,706	0.13%
2020/05/07	13	27.12	1	27.10	27.35	12	9,495	0.13%
2020/05/06	13	27.34	5	27.47	27.30	8	9,474	0.08%
2020/05/05	2	28.05	0	0.00	27.90	2	9,376	0.02%
2020/05/04	7	27.82	10	27.80	28.10	-3	9,382	-0.03%
2020/04/30	6	28.03	11	27.90	28.20	-5	9,314	-0.05%
2020/04/29	5	27.65	0	0.00	27.85	5	9,177	0.05%
2020/04/27	1	27.80	0	0.00	27.80	1	9,200	0.01%
2020/04/24	3	26.70	0	0.00	26.60	3	9,080	0.03%
2020/04/23	9	26.81	2	26.85	26.80	7	9,016	0.08%
2020/04/22	1.6	26.63	6	26.56	26.95	-4.4	8,917	-0.05%
2020/04/21	11	27.95	4	28.04	27.30	7	8,813	0.08%
2020/04/20	20	28.88	5	28.90	28.90	15	8,633	0.17%
2020/04/17	10	28.60	2	28.90	28.55	8	8,610	0.09%
2020/04/16	16	28.87	0	0.00	28.80	16	8,515	0.19%
2020/04/15	7	29.11	7	29.40	29.50	0	8,415	0.00%
2020/04/14	3	28.00	0.8	28.80	28.80	2.2	8,310	0.03%
2020/04/13	1	28.00	0	0.00	27.90	1	8,254	0.01%
2020/04/10	0	0.00	1	28.00	28.10	-1	8,227	-0.01%
2020/04/09	5	27.96	0	0.00	28.00	5	8,183	0.06%
2020/04/08	10	27.17	1	27.35	27.30	9	8,102	0.11%
2020/04/07	20	26.70	0	0.00	26.90	20	7,955	0.25%
2020/04/06	51	26.28	0	0.00	26.30	51	7,780	0.66%
2020/04/01	3	25.95	0	0.00	26.20	3	7,564	0.04%
2020/03/30	0	0.00	105	25.72	26.40	-105	7,222	-1.45%	大賣/鉅額交易
2020/03/27	1	26.50	22	26.60	26.50	-21	7,103	-0.30%
2020/03/26	32	25.22	1	25.75	25.75	31	7,008	0.44%
2020/03/25	2.5	25.44	2	25.40	25.20	0.5	6,976	0.01%
2020/03/20	96	23.86	1	24.65	23.35	95	6,717	1.41%
2020/03/19	1	22.95	1	24.40	22.90	0	6,479	0.00%
2020/03/18	2	25.60	0	0.00	25.40	2	6,255	0.03%
2020/03/17	1	26.70	0	0.00	26.50	1	6,094	0.02%
2020/03/16	0	0.00	2	28.03	27.40	-2	5,901	-0.03%
2020/03/13	5	27.48	0	0.00	28.30	5	5,764	0.09%
2020/03/12	3	30.50	0	0.00	30.05	3	5,442	0.06%
2020/03/10	2	31.75	0	0.00	31.75	2	5,237	0.04%
2020/03/09	5	32.14	0	0.00	32.05	5	5,207	0.10%
2020/03/03	1	33.50	0	0.00	33.30	1	5,049	0.02%
2020/02/25	0	0.00	2	34.45	34.45	-2	4,975	-0.04%
2020/02/20	2	35.00	0	0.00	35.00	2	4,988	0.04%
2020/02/17	0	0.00	1	35.00	35.05	-1	5,289	-0.02%
2020/02/14	0	0.00	1	35.00	34.80	-1	5,320	-0.02%
2020/02/10	0	0.00	4	34.45	34.40	-4	5,284	-0.08%
2020/02/07	2	34.80	0	0.00	34.80	2	5,257	0.04%
2020/02/06	0	0.00	1	35.25	35.25	-1	5,250	-0.02%
2020/02/05	0	0.00	5	34.70	34.55	-5	5,262	-0.10%
2020/01/31	1	35.45	0	0.00	35.10	1	5,254	0.02%
2020/01/30	11	35.86	0	0.00	35.20	11	5,193	0.21%
2020/01/16	0	0.00	3	38.80	38.75	-3	5,094	-0.06%
2020/01/10	1	38.90	0	0.00	39.00	1	5,719	0.02%
2020/01/08	0	0.00	12	38.95	38.70	-12	5,998	-0.20%
2019/12/30	2	39.55	0	0.00	39.35	2	6,259	0.03%
2019/12/25	1	39.60	0	0.00	39.75	1	6,418	0.02%
2019/12/20	3.1	39.90	1	39.75	40.20	2.1	6,646	0.03%
2019/12/19	1	39.30	0	0.00	39.45	1	6,602	0.02%
2019/12/18	10	39.20	1	39.35	39.20	9	6,593	0.14%
2019/12/17	0	0.00	3	39.30	39.30	-3	6,619	-0.05%
2019/12/16	3	38.92	0	0.00	38.85	3	6,597	0.05%
2019/12/10	2	38.95	0	0.00	39.05	2	6,619	0.03%
2019/12/06	1	39.35	0	0.00	39.05	1	6,676	0.01%
2019/12/03	1	39.00	2	39.25	39.15	-1	6,742	-0.01%
2019/12/02	3	39.20	0	0.00	39.05	3	6,786	0.04%
2019/11/29	11	39.68	0	0.00	39.75	11	6,746	0.16%
2019/11/26	2	40.70	0	0.00	40.95	2	6,902	0.03%
2019/11/20	0	0.00	0	40.65	40.65	0	6,781	0.00%
2019/11/19	1	40.20	0	0.00	40.45	1	6,856	0.01%
2019/11/14	0	0.00	3	41.70	41.85	-3	6,641	-0.05%
2019/11/13	3	41.60	0	0.00	41.40	3	6,643	0.05%
2019/11/07	0	0.00	3	41.00	41.30	-3	6,675	-0.04%
2019/10/31	0	0.00	3	40.60	40.75	-3	6,510	-0.05%
2019/10/30	0	0.00	2	40.53	40.75	-2	6,494	-0.03%
2019/10/29	1	39.90	0	0.00	40.15	1	6,528	0.02%
2019/10/25	0	0.00	1	40.70	40.30	-1	6,498	-0.02%
2019/10/24	3	40.33	0	0.00	40.50	3	6,520	0.05%
2019/10/22	0	0.00	1	41.30	41.20	-1	6,504	-0.02%
2019/10/21	0	0.00	1	41.70	41.55	-1	6,421	-0.02%
2019/10/18	3	41.15	4	41.23	41.05	-1	6,269	-0.02%
2019/10/17	1	40.75	0	0.00	40.75	1	6,125	0.02%
2019/10/14	1	39.55	0	0.00	39.35	1	5,886	0.02%
2019/10/07	0	0.00	2	39.35	39.45	-2	5,732	-0.03%
2019/09/17	0	0.00	1	39.00	39.00	-1	5,873	-0.02%
2019/09/10	0	0.00	1	39.40	39.45	-1	5,991	-0.02%
2019/09/09	0	0.00	1	39.60	39.45	-1	5,982	-0.02%
2019/09/05	2	39.75	0	0.00	39.85	2	5,961	0.03%
2019/09/03	0	0.00	1	39.20	39.10	-1	5,915	-0.02%
2019/08/30	0	0.00	1	38.95	39.20	-1	5,946	-0.02%
2019/08/27	5	37.95	0	0.00	37.90	5	5,897	0.08%
2019/08/23	1	38.50	0	0.00	38.60	1	5,952	0.02%
2019/08/16	1	37.75	0	0.00	38.00	1	5,877	0.02%
2019/08/15	0	0.00	4	37.78	38.00	-4	5,866	-0.07%
2019/08/05	1	37.10	0	0.00	37.50	1	6,166	0.02%
2019/08/02	1	37.00	0	0.00	36.90	1	6,129	0.02%
2019/08/01	1	37.80	1	37.95	37.55	0	6,105	0.00%
2019/07/29	0	0.00	0.4	38.45	38.45	-0.4	5,972	-0.01%
2019/07/19	2	39.10	0	0.00	39.20	2	5,738	0.03%
2019/07/17	0	0.00	1	38.85	38.80	-1	5,688	-0.02%
2019/07/15	1	38.40	1	38.45	38.45	0	5,594	0.00%
2019/07/08	1	37.65	1	37.70	37.85	0	5,665	0.00%
2019/07/05	0	0.00	1	39.00	39.10	-1	5,660	-0.02%
2019/07/03	1	39.30	2	39.23	39.05	-1	5,590	-0.02%
2019/07/01	0	0.00	2	38.90	38.70	-2	5,522	-0.04%
2019/06/27	0	0.00	1	39.05	39.00	-1	5,613	-0.02%
2019/06/26	1	39.05	3	38.82	38.60	-2	5,617	-0.04%
2019/06/24	1	38.45	0	0.00	38.45	1	5,790	0.02%
2019/06/21	0	0.00	3	38.20	38.20	-3	5,794	-0.05%
2019/06/19	1	38.00	1	38.00	38.00	0	5,696	0.00%
2019/06/14	0	0.00	1	37.20	37.10	-1	5,732	-0.02%
2019/06/11	0	0.00	1	37.60	37.70	-1	5,706	-0.02%
2019/06/06	0	0.00	1	36.75	37.20	-1	5,621	-0.02%
2019/06/05	1	36.80	0	0.00	36.70	1	5,659	0.02%
2019/06/04	2	36.45	0	0.00	36.50	2	5,637	0.04%
2019/06/03	2	36.10	0	0.00	36.10	2	5,674	0.04%
2019/05/29	1	35.65	0	0.00	35.70	1	5,631	0.02%
2019/05/20	0	0.00	4	35.80	36.05	-4	5,627	-0.07%
2019/05/16	7	36.31	0	0.00	36.15	7	5,472	0.13%
2019/05/14	3	35.05	0	0.00	35.30	3	5,496	0.05%
2019/05/13	1	35.90	0	0.00	35.90	1	5,509	0.02%
2019/05/10	5	36.25	0	0.00	36.05	5	5,562	0.09%
2019/05/03	0	0.00	0.2	36.85	36.70	-0.2	5,754	0.00%
2019/05/02	0	0.00	2	37.10	37.05	-2	5,775	-0.03%
2019/04/30	0	0.00	5	37.30	37.55	-5	5,774	-0.09%
2019/04/26	1	37.35	0	0.00	37.50	1	5,772	0.02%
2019/04/25	1	37.50	1	37.75	37.40	0	5,816	0.00%
2019/04/23	2	37.58	0	0.00	37.50	2	5,959	0.03%
2019/04/22	0	0.00	10	37.45	37.60	-10	5,930	-0.17%
2019/04/08	1	36.60	0	0.00	36.40	1	5,852	0.02%
2019/04/02	1	36.25	2	36.18	36.10	-1	5,729	-0.02%
2019/03/28	9	36.17	0	0.00	36.85	9	5,351	0.17%
2019/03/27	1	36.80	0	0.00	36.85	1	5,182	0.02%
2019/03/26	0	0.00	10	37.80	37.90	-10	5,034	-0.20%
2019/03/25	2	38.00	0	0.00	38.20	2	5,054	0.04%
2019/03/19	0	0.00	2	38.70	38.70	-2	5,062	-0.04%
2019/03/15	2	39.25	0	0.00	39.25	2	5,418	0.04%
2019/03/14	0	0.00	7	39.20	39.10	-7	5,391	-0.13%
2019/03/12	0	0.00	28	38.95	39.10	-28	5,447	-0.51%
2019/03/08	0	0.00	1	39.05	38.95	-1	5,485	-0.02%
2019/03/04	0	0.00	2	38.65	38.65	-2	5,485	-0.04%
2019/02/27	0	0.00	1	38.80	38.80	-1	5,392	-0.02%
2019/02/25	0	0.00	1	38.10	37.70	-1	5,216	-0.02%
2019/02/22	0	0.00	15	37.90	38.15	-15	5,211	-0.29%
2019/02/21	1	37.45	0	0.00	37.85	1	5,213	0.02%
2019/02/18	0	0.00	3	37.47	37.25	-3	5,128	-0.06%
2019/02/15	0	0.00	4	37.13	37.05	-4	5,093	-0.08%
2019/02/12	0	0.00	3	37.10	37.15	-3	4,957	-0.06%
2019/01/30	0	0.00	1	36.55	36.80	-1	4,869	-0.02%
2019/01/28	1	35.90	0	0.00	36.15	1	4,657	0.02%
2019/01/23	0	0.00	10	35.96	36.30	-10	4,561	-0.22%
2019/01/22	1	35.75	0	0.00	35.45	1	4,540	0.02%
2019/01/18	2	35.80	3	35.55	35.60	-1	4,542	-0.02%
2019/01/16	2	35.70	0	0.00	35.55	2	4,450	0.04%
2019/01/15	0	0.00	4	34.70	35.10	-4	4,347	-0.09%
2019/01/14	0	0.00	2	34.25	34.25	-2	4,246	-0.05%
2019/01/11	0	0.00	9	34.66	34.55	-9	4,268	-0.21%
2019/01/07	0	0.00	1	33.85	33.90	-1	4,158	-0.02%
2019/01/04	2	33.05	0	0.00	33.40	2	4,153	0.05%
2018/12/28	0	0.00	1	32.55	32.60	-1	4,313	-0.02%
2018/12/25	1	31.80	0	0.00	31.90	1	4,417	0.02%
2018/12/13	0	0.00	1	31.55	31.85	-1	4,599	-0.02%
2018/12/12	0	0.00	3	31.13	31.20	-3	4,582	-0.07%
2018/12/11	3	31.08	0	0.00	30.80	3	4,524	0.07%
2018/12/10	1	32.65	0	0.00	31.90	1	4,321	0.02%
2018/12/04	8	34.08	0	0.00	34.10	8	4,271	0.19%
2018/11/29	0	0.00	1	32.70	32.65	-1	4,105	-0.02%
2018/11/22	1	33.70	0	0.00	33.25	1	4,024	0.02%
2018/11/19	0	0.00	1	33.35	33.35	-1	3,978	-0.03%
2018/11/16	1	32.75	0	0.00	32.60	1	3,978	0.03%
2018/10/25	0	0.00	1	29.65	29.55	-1	4,153	-0.02%
2018/10/22	2	29.80	0	0.00	30.10	2	4,480	0.04%
2018/10/08	0	0.00	1	31.35	31.35	-1	4,578	-0.02%
2018/10/05	1	31.50	0	0.00	31.50	1	4,599	0.02%
2018/09/27	0	0.00	6	32.20	32.50	-6	4,675	-0.13%
2018/09/21	1	32.20	0	0.00	32.10	1	4,735	0.02%
2018/09/18	1	32.00	0	0.00	31.80	1	4,892	0.02%
2018/09/14	3	31.40	0	0.00	31.65	3	4,949	0.06%
2018/09/10	2	31.35	0	0.00	31.35	2	5,473	0.04%
2018/09/07	1	32.35	0	0.00	32.30	1	5,560	0.02%
2018/08/27	0	0.00	2	33.60	33.75	-2	5,967	-0.03%
2018/08/22	0	0.00	1	33.90	33.95	-1	6,121	-0.02%
2018/08/21	1	33.45	1	33.55	33.60	0	6,065	0.00%
2018/08/20	0	0.00	6	32.95	33.05	-6	6,031	-0.10%
2018/08/17	13	32.56	0	0.00	32.30	13	6,056	0.21%
2018/08/16	7	32.51	5	32.75	32.50	2	6,048	0.03%
2018/08/15	2	33.15	0	0.00	33.15	2	6,048	0.03%
2018/08/14	0	0.00	3	33.38	33.60	-3	6,034	-0.05%
2018/08/06	2	33.40	0	0.00	33.45	2	6,422	0.03%
2018/08/03	1	33.50	1	33.50	33.50	0	6,412	0.00%
2018/08/02	1	33.65	0	0.00	33.65	1	6,408	0.02%
2018/08/01	1	33.85	0	0.00	33.95	1	6,413	0.02%
2018/07/31	1	33.65	1	33.90	33.65	0	6,379	0.00%
2018/07/30	1	34.00	0	0.00	33.95	1	6,189	0.02%
2018/07/19	0	0.00	2	34.35	34.30	-2	5,994	-0.03%
2018/07/18	0	0.00	4	34.18	34.25	-4	5,979	-0.07%
2018/07/17	1	33.40	0	0.00	33.35	1	5,897	0.02%
2018/07/12	0	0.00	4	34.11	34.15	-4	6,068	-0.07%
2018/07/11	1	33.25	0	0.00	33.45	1	6,201	0.02%
2018/07/06	3	33.10	0	0.00	33.05	3	6,340	0.05%
2018/07/05	6	35.60	0	0.00	35.50	6	6,280	0.10%
2018/07/04	0	0.00	3	35.50	35.45	-3	6,366	-0.05%
2018/07/03	1	35.15	0	0.00	34.90	1	6,377	0.02%
2018/06/28	2	34.55	0	0.00	34.50	2	6,222	0.03%
2018/06/27	5	34.59	1	34.55	34.55	4	6,175	0.06%
2018/06/25	1	35.30	0	0.00	35.15	1	5,990	0.02%
2018/06/22	14	35.29	0	0.00	35.35	14	5,948	0.24%
2018/06/21	4	35.79	0	0.00	35.80	4	5,891	0.07%
2018/06/20	3	35.33	1	35.25	35.45	2	5,863	0.03%
2018/06/15	5	36.74	0	0.00	36.40	5	5,329	0.09%
2018/06/13	8	37.20	0	0.00	37.20	8	5,174	0.15%
2018/06/12	1	37.20	1	37.50	37.20	0	5,305	0.00%
2018/06/08	1	37.35	1	37.65	37.65	0	5,287	0.00%
2018/06/07	6	37.40	0.3	37.50	37.65	5.7	5,321	0.11%
2018/06/06	36	37.20	0	0.00	37.40	36	5,346	0.67%
2018/06/05	0	0.00	3	36.47	36.45	-3	5,277	-0.06%
2018/06/04	0	0.00	1	36.55	36.50	-1	5,114	-0.02%
2018/05/30	2	36.25	0	0.00	36.10	2	5,078	0.04%
2018/05/21	5	36.75	0	0.00	36.70	5	5,187	0.10%
2018/05/14	0	0.00	1	37.70	37.60	-1	5,044	-0.02%
2018/05/11	3	37.52	1	37.50	37.60	2	5,081	0.04%
2018/05/09	0	0.00	1	37.50	37.50	-1	5,147	-0.02%
2018/04/16	3	38.73	0	0.00	39.00	3	5,098	0.06%
2018/04/03	0	0.00	1	38.45	38.65	-1	4,790	-0.02%
2018/03/31	0	0.00	1	39.25	39.40	-1	4,828	-0.02%
2018/03/30	4	38.85	1	38.75	39.00	3	4,794	0.06%
2018/03/23	0	0.00	1	37.50	37.95	-1	4,797	-0.02%
2018/03/19	1	38.05	4	38.21	38.05	-3	4,907	-0.06%
2018/03/16	10	37.15	0	0.00	38.40	10	4,853	0.21%
2018/03/15	3	37.03	0	0.00	36.85	3	4,702	0.06%
2018/03/12	0	0.00	1	37.05	37.00	-1	4,645	-0.02%
2018/03/07	2	36.65	0	0.00	36.65	2	4,560	0.04%
2018/03/05	2	36.65	3	36.70	36.75	-1	4,673	-0.02%
2018/03/02	1	36.70	0	0.00	36.80	1	4,679	0.02%
2018/02/27	4	37.05	0	0.00	36.75	4	4,546	0.09%
2018/02/26	1	37.20	0	0.00	37.00	1	4,495	0.02%
2018/02/22	0	0.00	10	36.90	37.00	-10	4,496	-0.22%
2018/02/07	1	36.80	0	0.00	37.10	1	4,515	0.02%
2018/01/26	0	0.00	1	39.55	39.60	-1	4,113	-0.02%
2018/01/25	0	0.00	1	39.55	39.65	-1	4,068	-0.02%
2018/01/24	1	38.95	2	39.20	39.45	-1	3,984	-0.03%
2018/01/22	1	39.05	0	0.00	38.95	1	3,841	0.03%
2018/01/18	3	39.05	7	38.95	38.90	-4	3,764	-0.11%
2018/01/17	0	0.00	1	38.70	39.00	-1	3,737	-0.03%
2018/01/16	0	0.00	1	38.40	38.65	-1	3,710	-0.03%
2018/01/09	1	38.10	0	0.00	38.30	1	3,779	0.03%