寶成 (9904)-元大-基隆券商分點個股進出

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－元大-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-基隆券商分點個股進出
元大-基隆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	18	39.39	7	39.66	38.95	11	14,583	0.08%
2024/05/15	3	38.28	5	38.57	38.40	-2	14,144	-0.01%
2024/05/14	6	38.44	12	38.53	38.30	-6	13,991	-0.04%
2024/05/13	2	36.78	1.2	37.01	37.25	0.9	13,485	0.01%
2024/05/10	1	37.10	14.1	36.94	37.20	-13.1	13,310	-0.10%
2024/05/09	2.8	37.14	8.3	37.18	36.50	-5.5	13,162	-0.04%
2024/05/07	1	36.00	12	35.90	36.20	-11	13,028	-0.08%
2024/05/06	8	35.02	0	0.00	35.20	8	12,855	0.06%
2024/05/02	2	36.10	1	36.15	36.10	1	12,608	0.01%
2024/04/30	2	36.03	0	0.00	36.15	2	12,567	0.02%
2024/04/29	4	36.31	6	36.38	36.30	-2	12,444	-0.02%
2024/04/26	1.3	35.94	5.6	36.14	36.05	-4.3	12,280	-0.04%
2024/04/25	6	35.51	1.5	35.43	35.60	4.5	12,051	0.04%
2024/04/24	0	0.00	8	36.09	36.10	-8	12,029	-0.07%
2024/04/22	0	0.00	5	35.20	35.30	-5	11,847	-0.04%
2024/04/19	4.3	35.52	0	0.00	35.30	4.3	11,714	0.04%
2024/04/18	1.2	34.89	50.4	35.33	35.60	-49.3	11,459	-0.43%
2024/04/17	21	34.48	1.3	34.46	34.50	19.8	11,145	0.18%
2024/04/16	30.1	34.86	0.3	33.95	34.00	29.9	11,024	0.27%
2024/04/15	0.3	35.62	25	36.05	36.20	-24.7	10,744	-0.23%
2024/04/12	6	35.30	0	0.00	35.35	6	10,653	0.06%
2024/04/11	10	35.35	0	0.00	35.55	10	10,566	0.09%
2024/04/10	2	35.83	0	0.00	35.80	2	10,519	0.02%
2024/04/09	7	36.21	36.5	36.06	36.10	-29.5	10,466	-0.28%
2024/04/08	1	34.95	1	35.30	35.60	0	10,341	0.00%
2024/04/03	31.1	35.07	1	35.45	35.05	30.1	10,183	0.30%
2024/04/02	1	36.00	1.6	36.06	36.15	-0.6	10,038	-0.01%
2024/04/01	8	35.62	6	35.70	35.80	2	9,940	0.02%
2024/03/29	51	35.81	6	36.15	36.15	45	9,836	0.46%
2024/03/28	7	36.09	34.1	36.25	36.25	-27.1	9,328	-0.29%
2024/03/27	2.3	35.72	1.5	35.72	36.00	0.8	9,118	0.01%
2024/03/26	0	0.00	0.1	34.80	34.85	-0.1	8,966	0.00%
2024/03/25	30	34.75	0	0.00	34.85	30	8,951	0.34%
2024/03/22	9	34.91	1	34.90	35.10	8	8,983	0.09%
2024/03/21	0.5	34.70	17	35.07	35.30	-16.5	8,976	-0.18%
2024/03/20	0.5	34.08	3	33.80	33.90	-2.5	8,644	-0.03%
2024/03/19	2	33.43	0	0.00	33.45	2	8,445	0.02%
2024/03/18	1	33.28	2	33.40	33.80	-1	8,308	-0.01%
2024/03/15	2	32.58	3	32.73	33.05	-1	8,052	-0.01%
2024/03/14	2	32.33	7	32.70	33.20	-5	7,435	-0.07%
2024/03/13	2.1	32.08	38	32.10	32.20	-36	7,119	-0.50%
2024/03/12	5	31.85	4	31.69	31.95	1	6,891	0.01%
2024/03/11	0	0.00	11	30.90	31.15	-11	6,621	-0.17%
2024/03/07	0	0.00	2	30.40	30.45	-2	6,447	-0.03%
2024/03/06	0.5	30.40	3	30.40	30.30	-2.5	6,391	-0.04%
2024/03/05	0	0.00	3	30.75	30.60	-3	6,451	-0.05%
2024/03/04	1.5	30.60	1	30.45	30.65	0.5	6,346	0.01%
2024/03/01	1	30.20	0	0.00	30.60	1	6,357	0.02%
2024/02/27	2	30.05	0	0.00	30.00	2	6,155	0.03%
2024/02/26	0.1	30.25	0	0.00	30.10	0.1	6,106	0.00%
2024/02/22	3.1	30.32	1	30.15	30.15	2.1	6,115	0.03%
2024/02/20	2.1	30.26	0	0.00	30.20	2.1	6,106	0.03%
2024/02/19	2	30.33	0	0.00	30.35	2	6,135	0.03%
2024/02/16	5.1	30.52	0	0.00	30.45	5.1	6,273	0.08%
2024/02/15	0.2	30.45	0	0.00	30.50	0.2	6,231	0.00%
2024/02/05	0.1	31.40	0.3	31.30	31.15	-0.2	6,154	0.00%
2024/02/02	0.3	31.45	1	31.35	31.70	-0.7	6,109	-0.01%
2024/02/01	0	0.00	5.3	31.74	31.65	-5.3	6,088	-0.09%
2024/01/30	0.5	31.55	2	31.65	31.65	-1.5	6,058	-0.02%
2024/01/24	1.7	30.92	1	31.00	31.00	0.7	6,000	0.01%
2024/01/19	1.2	30.10	0	0.00	30.30	1.2	5,929	0.02%
2024/01/17	10.1	30.40	0	0.00	30.20	10.1	5,931	0.17%
2024/01/15	1.3	30.96	0	0.00	30.85	1.3	5,693	0.02%
2024/01/12	0.1	31.10	0	0.00	31.00	0.1	5,743	0.00%
2024/01/08	0.4	31.00	0	0.00	31.20	0.4	5,918	0.01%
2024/01/04	0	0.00	5	31.15	31.00	-5	6,000	-0.08%
2024/01/02	1.3	31.06	0	0.00	31.10	1.3	6,041	0.02%
2023/12/25	0.1	31.25	1	31.20	30.95	-0.9	6,192	-0.01%
2023/12/22	2	31.55	1	31.45	31.45	1	6,208	0.02%
2023/12/21	1	31.65	1	31.80	31.75	0	6,136	0.00%
2023/12/20	1.1	31.60	0	0.00	31.85	1.1	6,134	0.02%
2023/12/19	1.1	31.56	0	0.00	31.90	1.1	5,963	0.02%
2023/12/18	1	31.65	2	31.75	31.65	-1	5,862	-0.02%
2023/12/15	0	0.00	89	30.90	30.90	-89	5,697	-1.56%
2023/12/14	1	31.10	0	0.00	31.15	1	5,619	0.02%
2023/12/13	0	0.00	1	30.75	30.80	-1	5,565	-0.02%
2023/12/12	0	0.00	8	31.20	31.00	-8	5,676	-0.14%
2023/12/07	0	0.00	1.3	31.00	30.95	-1.3	5,673	-0.02%
2023/12/06	1	31.05	6	31.00	31.05	-5	5,668	-0.09%
2023/12/05	0.3	31.00	0	0.00	31.10	0.3	5,662	0.01%
2023/12/01	0	0.00	1	30.80	30.80	-1	5,636	-0.02%
2023/11/28	90	30.95	1	30.95	31.00	89	5,545	1.60%
2023/11/27	0	0.00	1	30.60	30.75	-1	5,586	-0.02%
2023/11/23	0	0.00	5	30.75	30.80	-5	5,573	-0.09%
2023/11/22	0	0.00	1	30.35	30.40	-1	5,529	-0.02%
2023/11/21	0	0.00	14	30.60	30.65	-14	5,531	-0.25%
2023/11/20	7	30.18	29	30.28	30.15	-22	5,421	-0.41%
2023/11/17	0	0.00	1	30.75	30.80	-1	5,362	-0.02%
2023/11/16	41	30.60	6.3	30.68	30.70	34.7	5,286	0.66%
2023/11/15	2.3	30.30	1	30.15	30.20	1.3	5,188	0.03%
2023/11/13	1	29.15	1	29.35	29.10	0	4,997	0.00%
2023/11/10	2	29.60	0	0.00	29.45	2	4,977	0.04%
2023/11/07	1	29.60	0	0.00	29.65	1	5,011	0.02%
2023/11/03	1	29.45	0	0.00	29.60	1	4,985	0.02%
2023/11/02	0	0.00	1	29.35	29.35	-1	4,943	-0.02%
2023/10/23	1	29.15	0	0.00	29.05	1	4,844	0.02%
2023/10/18	0	0.00	3	29.15	29.25	-3	4,978	-0.06%
2023/10/17	5	28.70	0	0.00	28.65	5	4,932	0.10%
2023/10/16	2	28.75	0	0.00	28.65	2	5,062	0.04%
2023/10/13	1	28.75	0	0.00	28.75	1	5,137	0.02%
2023/10/12	2	29.05	0	0.00	29.05	2	5,054	0.04%
2023/10/11	0	0.00	1	29.30	29.25	-1	5,003	-0.02%
2023/10/04	2	28.58	0	0.00	28.55	2	4,994	0.04%
2023/10/03	4	28.79	0	0.00	28.75	4	5,005	0.08%
2023/09/28	1	28.65	0	0.00	28.65	1	5,142	0.02%
2023/09/21	1	28.80	0	0.00	28.80	1	4,833	0.02%
2023/09/19	10	29.15	0	0.00	29.20	10	4,708	0.21%
2023/09/14	0	0.00	1	29.30	29.40	-1	4,619	-0.02%
2023/09/13	1	29.30	0	0.00	29.10	1	4,628	0.02%
2023/09/08	2	28.95	0	0.00	28.90	2	4,753	0.04%
2023/09/07	1	28.90	0	0.00	28.80	1	4,769	0.02%
2023/09/05	0	0.00	1	29.10	29.00	-1	4,699	-0.02%
2023/08/31	11.1	28.60	0	0.00	28.60	11.1	4,675	0.24%
2023/08/28	1	28.90	0	0.00	28.70	1	4,597	0.02%
2023/08/25	6	28.87	1	28.80	28.70	5	4,849	0.10%
2023/08/24	1	28.80	0	0.00	28.80	1	4,836	0.02%
2023/08/23	1	29.00	0	0.00	28.95	1	4,822	0.02%
2023/08/22	1	29.25	0	0.00	29.15	1	4,786	0.02%
2023/08/18	2	29.50	0	0.00	29.35	2	4,803	0.04%
2023/08/15	1	30.55	0	0.00	30.45	1	4,855	0.02%
2023/08/07	30	31.00	0	0.00	31.10	30	4,966	0.60%
2023/08/04	60	30.99	0	0.00	30.95	60	4,991	1.20%
2023/08/02	1	30.75	0	0.00	30.70	1	5,022	0.02%
2023/08/01	0	0.00	5	31.35	31.40	-5	4,978	-0.10%
2023/07/31	0	0.00	2	31.20	31.25	-2	4,979	-0.04%
2023/07/25	0.3	31.10	0	0.00	31.10	0.3	5,084	0.01%
2023/07/24	0	0.00	6	31.00	31.00	-6	5,205	-0.12%
2023/07/21	2	30.78	0	0.00	30.80	2	5,234	0.04%
2023/07/20	1	30.90	0	0.00	30.85	1	5,274	0.02%
2023/07/18	2	30.05	0	0.00	30.55	2	5,260	0.04%
2023/07/13	2	29.90	0	0.00	29.80	2	5,279	0.04%
2023/07/12	3	29.95	0	0.00	29.85	3	5,285	0.06%
2023/07/11	0	0.00	10	31.00	31.10	-10	5,243	-0.19%
2023/07/07	4	30.95	0	0.00	30.95	4	5,304	0.08%
2023/06/29	1	31.75	0	0.00	31.70	1	5,223	0.02%
2023/06/20	1	31.70	0	0.00	31.75	1	5,460	0.02%
2023/06/02	0	0.00	1	32.05	32.15	-1	6,128	-0.02%
2023/05/30	1	32.25	0	0.00	32.15	1	5,924	0.02%
2023/05/29	1	32.05	1	32.05	32.05	0	5,975	0.00%
2023/05/25	1	32.25	0	0.00	32.00	1	6,096	0.02%
2023/05/23	1	32.40	0	0.00	32.30	1	6,206	0.02%
2023/05/22	0	0.00	20	32.63	32.65	-20	6,179	-0.32%
2023/05/16	1	31.40	0	0.00	31.25	1	6,391	0.02%
2023/05/11	0	0.00	3	31.30	31.15	-3	6,461	-0.05%
2023/05/09	0	0.00	0	31.80	31.60	0	6,528	0.00%
2023/05/08	0	0.00	0.5	32.00	32.00	-0.5	6,505	-0.01%
2023/05/05	1	31.80	60	31.75	31.85	-59	6,598	-0.89%
2023/05/04	0.3	31.80	0	0.00	31.85	0.3	6,720	0.00%
2023/05/03	0.1	31.65	0	0.00	31.50	0.1	6,831	0.00%
2023/04/28	1.1	31.95	0	0.00	31.75	1.1	7,246	0.01%
2023/04/27	0	0.00	1	32.25	31.90	-1	7,269	-0.01%
2023/04/19	0	0.00	6	31.95	31.65	-6	6,911	-0.09%
2023/04/14	0	0.00	0.3	32.00	32.05	-0.3	6,925	0.00%
2023/04/13	5	31.95	0	0.00	31.90	5	6,964	0.07%
2023/04/12	6	32.03	15.3	31.95	32.15	-9.3	7,040	-0.13%
2023/04/11	0	0.00	10	31.60	31.55	-10	7,057	-0.14%
2023/04/06	4	30.75	0	0.00	30.80	4	7,041	0.06%
2023/03/31	0.1	31.25	7	31.43	31.20	-6.9	7,045	-0.10%
2023/03/30	1	31.30	0	0.00	31.40	1	7,202	0.01%
2023/03/29	0	0.00	8	31.30	31.25	-8	7,308	-0.11%
2023/03/28	7	30.97	0	0.00	30.80	7	7,399	0.09%
2023/03/27	1	31.05	0	0.00	31.05	1	7,492	0.01%
2023/03/24	5	30.70	0	0.00	30.70	5	7,596	0.07%
2023/03/23	6	30.67	0	0.00	30.85	6	7,590	0.08%
2023/03/22	4	30.88	2	31.05	30.90	2	7,621	0.03%
2023/03/21	1	31.10	0	0.00	30.95	1	7,691	0.01%
2023/03/20	1	31.05	0	0.00	31.15	1	7,700	0.01%
2023/03/17	23	31.04	0	0.00	30.90	23	7,780	0.30%
2023/03/16	0	0.00	2	32.00	32.00	-2	7,659	-0.03%
2023/03/10	0	0.00	1	33.20	33.20	-1	7,638	-0.01%
2023/03/09	6	33.72	0	0.00	33.50	6	7,771	0.08%
2023/03/08	3	34.05	0	0.00	34.05	3	7,851	0.04%
2023/03/06	7	34.13	7	34.09	34.00	0	7,994	0.00%
2023/03/02	0	0.00	0.3	33.70	33.80	-0.3	8,226	0.00%
2023/03/01	0	0.00	1	33.65	33.45	-1	8,241	-0.01%
2023/02/23	1	33.50	0	0.00	33.45	1	8,257	0.01%
2023/02/22	1	33.45	0	0.00	33.55	1	8,407	0.01%
2023/02/21	1	33.35	1	33.60	33.60	0	8,485	0.00%
2023/02/20	1	34.10	0	0.00	34.00	1	8,682	0.01%
2023/02/16	0	0.00	4	34.73	34.65	-4	10,137	-0.04%
2023/02/15	2	34.05	7	34.49	34.15	-5	10,058	-0.05%
2023/02/14	0	0.00	5	34.10	34.45	-5	9,966	-0.05%
2023/02/09	5	33.60	0	0.00	33.45	5	9,850	0.05%
2023/02/08	1	33.50	1	33.65	33.65	0	9,816	0.00%
2023/02/07	0	0.00	1	33.40	33.30	-1	9,814	-0.01%
2023/02/03	0	0.00	0.1	33.90	33.95	-0.1	9,773	0.00%
2023/02/02	2	33.55	2	33.65	33.60	0	9,742	0.00%
2023/02/01	8	33.90	0	0.00	33.85	8	9,620	0.08%
2023/01/31	0	0.00	1	34.40	34.30	-1	9,490	-0.01%
2023/01/17	0.1	34.20	1	34.10	34.30	-0.9	9,088	-0.01%
2023/01/16	20	33.88	0	0.00	33.90	20	9,036	0.22%
2023/01/13	80	34.20	0.3	34.05	34.15	79.7	9,061	0.88%
2023/01/12	0	0.00	1	34.00	33.95	-1	9,281	-0.01%
2023/01/11	0	0.00	1	34.00	33.85	-1	9,243	-0.01%
2023/01/09	25	33.98	0	0.00	34.10	25	9,203	0.27%
2023/01/06	0	0.00	3	33.77	33.65	-3	9,169	-0.03%
2023/01/05	1	33.80	2	33.75	33.50	-1	9,193	-0.01%
2023/01/04	2	34.10	0	0.00	33.95	2	9,191	0.02%
2023/01/03	1	33.50	2	33.78	33.50	-1	9,182	-0.01%
2022/12/30	0	0.00	2.1	34.24	34.20	-2.1	9,130	-0.02%
2022/12/29	1	33.20	1.1	33.43	33.90	-0.1	9,007	0.00%
2022/12/23	0	0.00	8	33.66	34.05	-8	9,116	-0.09%
2022/12/22	2	33.88	5	34.20	33.90	-3	9,247	-0.03%
2022/12/21	0	0.00	7	33.49	33.40	-7	9,109	-0.08%
2022/12/20	3	32.92	0	0.00	32.90	3	9,028	0.03%
2022/12/19	0	0.00	4	32.99	33.30	-4	8,954	-0.04%
2022/12/16	1	32.70	1	32.80	32.75	0	8,856	0.00%
2022/12/14	0	0.00	1	33.00	33.00	-1	8,796	-0.01%
2022/12/13	2	32.45	0	0.00	32.40	2	8,773	0.02%
2022/12/08	15	33.17	3.1	33.20	33.40	11.9	8,639	0.14%
2022/12/07	0	0.00	9	32.33	32.40	-9	8,457	-0.11%
2022/12/05	5	32.60	1	32.70	32.55	4	8,548	0.05%
2022/12/01	0	0.00	33	32.68	32.60	-33	8,585	-0.38%
2022/11/30	1	32.40	6	32.25	32.25	-5	8,446	-0.06%
2022/11/29	4	31.50	12	32.11	32.30	-8	8,323	-0.10%
2022/11/25	1	31.70	4	31.93	31.70	-3	8,255	-0.04%
2022/11/24	19	31.76	32	31.60	31.60	-13	8,281	-0.16%
2022/11/22	2	32.30	2	32.20	32.35	0	8,128	0.00%
2022/11/21	5	32.20	1	32.50	32.20	4	8,075	0.05%
2022/11/18	20	32.48	0	0.00	32.35	20	8,015	0.25%
2022/11/17	1	32.25	9	32.40	32.35	-8	7,835	-0.10%
2022/11/16	14	32.20	1	31.95	32.20	13	7,714	0.17%
2022/11/15	12	32.66	26	32.12	32.85	-14	7,443	-0.19%
2022/11/14	13	31.00	24	31.17	31.75	-11	6,511	-0.17%
2022/11/10	2	28.70	2	28.50	28.35	0	5,982	0.00%
2022/11/09	15	28.60	0	0.00	28.70	15	6,081	0.25%
2022/11/03	0	27.85	0	0.00	27.75	0	6,373	0.00%
2022/10/27	0	0.00	1	27.85	27.75	-1	6,384	-0.02%
2022/10/26	1	27.45	0	0.00	27.45	1	6,426	0.02%
2022/10/20	0	0.00	1	28.15	28.10	-1	6,577	-0.02%
2022/10/18	1	27.90	0	0.00	28.05	1	6,454	0.02%
2022/10/03	0	0.00	1	27.90	27.75	-1	8,291	-0.01%
2022/09/30	1	28.50	0	0.00	28.50	1	8,389	0.01%
2022/09/29	1	29.10	0	0.00	29.60	1	8,415	0.01%
2022/09/26	1	28.50	3	28.60	28.30	-2	8,345	-0.02%
2022/09/22	1	29.30	0	0.00	29.10	1	8,454	0.01%
2022/09/21	2	29.93	0	0.00	30.05	2	8,428	0.02%
2022/09/20	6	30.43	0	0.00	30.50	6	8,373	0.07%
2022/09/19	2	29.55	0	0.00	29.65	2	8,327	0.02%
2022/09/15	0	0.00	1	30.25	30.20	-1	8,302	-0.01%
2022/09/14	0	30.15	0	0.00	30.20	0	8,269	0.00%
2022/09/13	1	30.15	8	30.57	30.35	-7	8,232	-0.09%
2022/09/12	3	29.75	5	29.77	29.85	-2	8,082	-0.02%
2022/09/02	9	28.59	0	0.00	28.55	9	8,033	0.11%
2022/08/26	1	29.20	0	0.00	29.25	1	8,065	0.01%
2022/08/24	0	0.00	1	28.95	28.95	-1	8,162	-0.01%
2022/08/22	1	28.90	1	28.90	28.90	0	8,550	0.00%
2022/08/18	0	0.00	1	29.10	29.20	-1	8,529	-0.01%
2022/08/16	2	29.08	0	0.00	28.75	2	8,460	0.02%
2022/08/15	5	29.05	8	28.87	29.10	-3	8,378	-0.04%
2022/08/11	3	28.38	0	0.00	28.30	3	8,195	0.04%
2022/08/02	1	26.80	0	0.00	26.85	1	8,437	0.01%
2022/07/29	1	26.80	10	26.76	26.80	-9	8,488	-0.11%
2022/07/27	5	27.50	0	0.00	27.55	5	8,366	0.06%
2022/07/25	0.4	27.75	0	0.00	27.60	0.4	8,244	0.00%
2022/07/22	6	27.02	6	27.37	27.50	0	8,195	0.00%
2022/07/21	28.1	25.81	12	25.83	26.55	16.1	7,790	0.21%
2022/07/20	1.1	27.75	0	0.00	27.70	1.1	7,145	0.02%
2022/07/15	2	27.30	0	0.00	27.20	2	7,370	0.03%
2022/07/12	0	27.15	0	0.00	27.15	0	7,434	0.00%
2022/07/08	0	0.00	2	28.75	28.70	-2	7,164	-0.03%
2022/07/07	2	28.45	1	28.70	28.65	1	7,026	0.01%
2022/07/05	1	28.95	0	0.00	28.95	1	6,795	0.01%
2022/07/04	8	28.58	1	28.70	28.65	7	6,706	0.10%
2022/07/01	1	28.70	6	29.15	28.70	-5	6,695	-0.07%
2022/06/30	0	0.00	1	29.80	29.50	-1	6,610	-0.02%
2022/06/28	2	30.65	0	0.00	30.65	2	6,504	0.03%
2022/06/27	0	0.00	1	31.20	31.20	-1	6,554	-0.02%
2022/06/16	0	0.00	3	30.70	30.50	-3	6,450	-0.05%
2022/06/13	1	30.55	1	30.70	30.55	0	6,675	0.00%
2022/06/10	1	31.30	1	31.25	31.25	0	6,702	0.00%
2022/06/09	0	0.00	3	31.70	31.75	-3	6,711	-0.04%
2022/06/08	4	31.70	1	31.85	31.90	3	6,718	0.04%
2022/06/02	1	31.20	0	0.00	31.10	1	6,702	0.01%
2022/05/26	1	29.40	0	0.00	29.25	1	6,414	0.02%
2022/05/25	0.2	29.25	0	0.00	29.30	0.2	6,557	0.00%
2022/05/24	0	0.00	6	29.00	29.00	-6	6,666	-0.09%
2022/05/19	1	29.15	0	0.00	29.10	1	6,695	0.01%
2022/05/13	8	28.94	5	29.10	29.00	3	6,772	0.04%
2022/05/12	1	29.05	5	29.05	29.00	-4	6,675	-0.06%
2022/05/11	1	29.50	0	0.00	29.50	1	6,638	0.02%
2022/05/09	1	30.10	0	0.00	30.00	1	6,549	0.02%
2022/05/06	5	30.83	0	0.00	30.85	5	6,517	0.08%
2022/05/05	1	31.40	0	0.00	31.55	1	6,481	0.02%
2022/05/03	2	31.25	0	0.00	31.15	2	6,489	0.03%
2022/04/29	1	31.00	0	0.00	30.95	1	6,510	0.02%
2022/04/28	5	31.00	5	30.80	31.05	0	6,547	0.00%
2022/04/27	2.2	31.23	0	0.00	31.05	2.2	6,549	0.03%
2022/04/26	0	0.00	10	31.75	31.90	-10	6,488	-0.15%
2022/04/25	10	31.25	0	0.00	31.30	10	6,284	0.16%
2022/04/13	5	31.28	0	0.00	31.15	5	5,670	0.09%
2022/04/11	0.1	31.20	0	0.00	31.10	0.1	5,680	0.00%
2022/04/08	0	0.00	2	31.40	31.40	-2	5,690	-0.04%
2022/04/06	5	31.70	0	0.00	31.90	5	5,645	0.09%
2022/03/31	0.1	31.70	0	0.00	31.55	0.1	5,583	0.00%
2022/03/30	5	31.50	0	0.00	31.50	5	5,546	0.09%
2022/03/28	2	30.90	0	0.00	31.00	2	5,471	0.04%
2022/03/25	0	0.00	2	31.30	31.35	-2	5,418	-0.04%
2022/03/23	0	0.00	1	31.60	31.55	-1	5,467	-0.02%
2022/03/21	0	0.00	11	31.46	31.35	-11	5,454	-0.20%
2022/03/18	0	0.00	1	31.20	30.95	-1	5,400	-0.02%
2022/03/16	1.1	29.96	0	0.00	30.25	1.1	5,364	0.02%
2022/03/11	1.3	30.30	1	30.35	30.20	0.3	5,365	0.01%
2022/03/10	9	30.58	0	0.00	30.70	9	5,337	0.17%
2022/03/09	4	29.96	0	0.00	30.05	4	5,312	0.08%
2022/03/08	8	30.08	0	0.00	29.85	8	5,272	0.15%
2022/03/07	6	30.82	0	0.00	30.70	6	5,152	0.12%
2022/03/04	1	32.15	0	0.00	32.00	1	5,176	0.02%
2022/02/25	6	31.93	2	32.03	32.10	4	5,165	0.08%
2022/02/24	0	0.00	3	32.40	32.10	-3	5,081	-0.06%
2022/02/23	3	32.95	0	0.00	32.90	3	4,986	0.06%
2022/02/22	2	32.90	0	0.00	32.90	2	5,014	0.04%
2022/02/18	0	0.00	1	33.15	33.10	-1	4,989	-0.02%
2022/02/17	3	33.40	1	33.05	33.35	2	4,966	0.04%
2022/02/10	2	32.90	1	32.80	33.00	1	4,786	0.02%
2022/02/09	2	32.60	0	0.00	32.90	2	4,780	0.04%
2022/02/08	0	32.60	1	32.65	32.65	-1	4,819	-0.02%
2022/02/07	1	32.40	0	0.00	32.45	1	4,811	0.02%
2022/01/25	1.1	32.01	0	0.00	31.95	1.1	4,872	0.02%
2022/01/24	0.2	32.55	0	0.00	32.45	0.2	4,801	0.00%
2022/01/21	0.2	32.80	0	0.00	32.80	0.2	4,839	0.00%
2022/01/20	10	33.15	1	32.95	33.20	9	4,784	0.19%
2022/01/18	0.2	32.50	0	0.00	32.75	0.2	4,985	0.00%
2022/01/17	0.2	32.73	0	0.00	32.65	0.2	4,966	0.00%
2022/01/13	5	32.75	0	0.00	32.75	5	5,167	0.10%
2022/01/11	2.2	32.21	0	0.00	32.20	2.2	5,137	0.04%
2022/01/10	4	32.31	0	0.00	32.35	4	5,102	0.08%
2022/01/06	2	32.90	0	0.00	32.85	2	5,035	0.04%
2022/01/05	0.7	33.00	0	0.00	32.85	0.7	5,068	0.01%
2021/12/30	0.4	33.24	4	33.30	33.15	-3.7	5,185	-0.07%
2021/12/28	1	33.20	0	0.00	33.45	1	5,244	0.02%
2021/12/27	1	33.15	0	0.00	33.15	1	5,277	0.02%
2021/12/24	0	0.00	1	32.90	32.95	-1	5,391	-0.02%
2021/12/22	1.1	32.60	0	0.00	32.60	1.1	5,552	0.02%
2021/12/21	1	32.60	0	0.00	32.60	1	5,582	0.02%
2021/12/20	9.3	32.43	0	0.00	32.35	9.3	5,614	0.16%
2021/12/17	1	32.50	0	0.00	32.50	1	5,665	0.02%
2021/12/15	0	0.00	1	32.70	32.70	-1	5,722	-0.02%
2021/12/13	2.1	33.22	0	0.00	33.00	2.1	5,812	0.04%
2021/12/10	0	0.00	1	33.90	33.65	-1	5,734	-0.02%
2021/12/08	4	33.88	2	33.80	33.95	2	5,866	0.03%
2021/12/06	11	32.99	10	32.43	33.00	1	5,773	0.02%
2021/12/03	0.1	32.75	1	32.90	32.70	-0.9	5,831	-0.01%
2021/12/02	0	0.00	2	32.45	32.50	-2	5,807	-0.03%
2021/12/01	5	32.50	1	32.65	32.50	4	5,831	0.07%
2021/11/30	4	32.90	0	0.00	32.05	4	5,852	0.07%
2021/11/26	0.1	33.25	0	0.00	33.25	0.1	5,718	0.00%
2021/11/25	1	33.85	0	0.00	33.95	1	5,753	0.02%
2021/11/23	1	34.05	0	0.00	33.80	1	5,893	0.02%
2021/11/22	5	34.35	5	34.50	34.35	0	5,990	0.00%
2021/11/19	1	34.65	4	34.70	34.70	-3	6,017	-0.05%
2021/11/18	0	0.00	3	35.07	34.95	-3	6,019	-0.05%
2021/11/17	1	34.60	0	0.00	34.65	1	6,003	0.02%
2021/11/16	1	34.70	1	34.70	34.85	0	6,028	0.00%
2021/11/12	6	34.40	0	0.00	34.40	6	6,149	0.10%
2021/11/11	0	0.00	2	34.65	34.50	-2	6,225	-0.03%
2021/11/10	0	0.00	2	34.80	34.75	-2	6,296	-0.03%
2021/11/09	0	0.00	2	34.73	34.90	-2	6,339	-0.03%
2021/11/05	1	33.70	0	0.00	33.75	1	6,333	0.02%
2021/11/04	2	33.88	0	0.00	33.85	2	6,327	0.03%
2021/11/03	1	34.00	0	0.00	33.95	1	6,353	0.02%
2021/11/02	8	33.60	0	0.00	33.85	8	6,346	0.13%
2021/10/29	5.2	34.32	1	34.35	34.10	4.2	6,284	0.07%
2021/10/28	5.8	35.01	1	34.60	34.60	4.8	6,258	0.08%
2021/10/27	0.2	34.80	2	34.85	35.10	-1.8	6,254	-0.03%
2021/10/26	4	34.73	12	34.90	35.00	-8	6,157	-0.13%
2021/10/22	10	34.00	3	33.88	33.70	7	6,100	0.11%
2021/10/21	3.2	33.99	1	34.05	34.00	2.2	6,060	0.04%
2021/10/20	0	0.00	2	33.60	33.55	-2	5,915	-0.03%
2021/10/19	1	33.45	0	0.00	33.30	1	5,954	0.02%
2021/10/18	0	0.00	1	33.15	33.20	-1	6,043	-0.02%
2021/10/15	1	33.25	0	0.00	33.20	1	6,101	0.02%
2021/10/12	1	32.20	0	0.00	32.40	1	6,313	0.02%
2021/10/05	1	32.95	0	0.00	32.90	1	6,602	0.02%
2021/10/04	0	0.00	10	33.60	33.15	-10	6,750	-0.15%
2021/10/01	1	33.00	0	0.00	33.05	1	6,872	0.01%
2021/09/30	0	0.00	10	34.00	33.75	-10	6,902	-0.14%
2021/09/29	0	0.00	13	33.42	33.45	-13	6,945	-0.19%
2021/09/27	1	33.85	0	0.00	33.80	1	7,058	0.01%
2021/09/24	2	34.10	1	33.80	33.70	1	7,367	0.01%
2021/09/22	0	0.00	10	33.30	33.00	-10	7,854	-0.13%
2021/09/16	0	0.00	5	33.55	33.75	-5	8,017	-0.06%
2021/09/15	5	33.76	1	33.80	33.70	4	8,062	0.05%
2021/09/13	1	34.20	6	34.03	34.05	-5	8,094	-0.06%
2021/09/07	2	32.35	0	0.00	32.35	2	8,257	0.02%
2021/09/03	1	32.75	0	0.00	32.75	1	8,440	0.01%
2021/09/01	6	32.92	0	0.00	32.95	6	8,526	0.07%
2021/08/31	0	0.00	1	32.50	32.95	-1	8,590	-0.01%
2021/08/26	3	32.25	0	0.00	31.95	3	9,168	0.03%
2021/08/25	1	32.50	0	0.00	32.75	1	9,145	0.01%
2021/08/24	0	0.00	2	32.30	32.70	-2	9,257	-0.02%
2021/08/23	3	32.65	0	0.00	32.50	3	9,611	0.03%
2021/08/20	1	32.85	0	0.00	32.50	1	9,818	0.01%
2021/08/17	2	32.95	0	0.00	32.70	2	10,588	0.02%
2021/08/16	1	33.50	1	34.30	33.60	0	10,836	0.00%
2021/08/13	13	33.81	0	0.00	33.80	13	10,948	0.12%
2021/08/12	0	0.00	1	34.35	34.60	-1	11,138	-0.01%
2021/08/11	0	0.00	10	34.40	34.65	-10	11,415	-0.09%
2021/08/10	33	34.81	3	34.75	34.60	30	11,612	0.26%
2021/08/09	13	35.11	0	0.00	35.15	13	11,826	0.11%
2021/08/05	4	35.41	0	0.00	35.50	4	12,095	0.03%
2021/08/03	1	35.00	0	0.00	35.20	1	12,515	0.01%
2021/07/30	1	35.45	1	35.35	35.30	0	12,576	0.00%
2021/07/29	2	35.55	0	0.00	35.85	2	12,596	0.02%
2021/07/28	2	35.25	0	0.00	35.25	2	12,667	0.02%
2021/07/26	1	35.50	0	0.00	35.65	1	13,103	0.01%
2021/07/23	0	0.00	1	35.90	35.80	-1	13,342	-0.01%
2021/07/22	3	35.57	0	0.00	35.80	3	13,710	0.02%
2021/07/21	6	36.15	0	0.00	35.90	6	13,726	0.04%
2021/07/20	3	36.40	1.9	36.48	36.35	1.1	13,723	0.01%
2021/07/19	1	36.90	0	0.00	37.05	1	13,748	0.01%
2021/07/15	3	37.25	3	37.90	37.50	0	13,853	0.00%
2021/07/14	8	37.41	0	0.00	37.15	8	13,869	0.06%
2021/07/13	1	38.00	7	38.14	38.15	-6	13,985	-0.04%
2021/07/12	0	0.00	2	38.55	38.60	-2	14,026	-0.01%
2021/07/09	2	38.48	0	0.00	38.75	2	14,034	0.01%
2021/07/06	0	0.00	7	37.93	38.05	-7	13,988	-0.05%
2021/07/05	0	0.00	2	38.10	38.05	-2	14,059	-0.01%
2021/07/02	0	0.00	3	38.37	38.10	-3	13,988	-0.02%
2021/07/01	1	38.90	10	39.38	38.55	-9	13,949	-0.06%
2021/06/30	8	38.71	4	38.66	39.30	4	13,720	0.03%
2021/06/28	2	38.25	1	38.20	38.15	1	13,265	0.01%
2021/06/25	1	37.95	7	37.88	37.55	-6	13,125	-0.05%
2021/06/22	0	0.00	1	36.30	36.40	-1	13,272	-0.01%
2021/06/21	0	0.00	6	36.40	35.90	-6	13,422	-0.04%
2021/06/18	8	36.44	5	36.95	36.25	3	13,354	0.02%
2021/06/17	0	0.00	4	36.30	36.35	-4	13,270	-0.03%
2021/06/15	5	36.50	0	0.00	36.40	5	13,571	0.04%
2021/06/10	4	37.48	1	37.35	37.35	3	13,723	0.02%
2021/06/09	0	0.00	1	38.15	37.35	-1	13,743	-0.01%
2021/06/08	1	38.50	0	0.00	38.35	1	13,778	0.01%
2021/06/07	10	38.43	4	38.30	39.00	6	14,019	0.04%
2021/06/04	8	38.94	3	38.55	38.05	5	13,859	0.04%
2021/06/03	1	37.90	5	38.19	38.50	-4	13,728	-0.03%
2021/06/02	2	37.78	23	37.77	37.85	-21	13,682	-0.15%
2021/06/01	0	0.00	3	37.70	37.80	-3	13,625	-0.02%
2021/05/31	10	37.79	24	37.85	37.65	-14	13,578	-0.10%
2021/05/28	1	38.25	12	38.24	38.25	-11	13,299	-0.08%
2021/05/27	30	37.95	6	38.26	38.35	24	13,175	0.18%
2021/05/26	1	37.80	9	37.48	37.80	-8	12,960	-0.06%
2021/05/25	1	37.45	4	37.35	37.00	-3	12,783	-0.02%
2021/05/24	5	36.85	8	36.74	36.80	-3	12,634	-0.02%
2021/05/21	1	35.85	5.1	36.24	36.10	-4.1	12,440	-0.03%
2021/05/20	12	35.69	10	35.58	35.70	2	12,310	0.02%
2021/05/19	5	35.07	21	34.98	35.35	-16	12,171	-0.13%
2021/05/18	18	33.65	2	33.73	34.25	16	11,971	0.13%
2021/05/17	2	32.30	6	31.62	31.65	-4	11,800	-0.03%
2021/05/14	0	0.00	11.1	31.23	31.50	-11.1	11,559	-0.10%
2021/05/13	1.1	30.76	1	30.20	30.70	0.1	11,453	0.00%
2021/05/12	3	30.38	0.4	31.50	30.85	2.6	11,283	0.02%
2021/05/11	8	34.22	1	34.50	33.65	7	11,051	0.06%
2021/05/10	2	34.85	0	0.00	35.00	2	10,948	0.02%
2021/05/07	0	0.00	1	34.20	34.20	-1	10,994	-0.01%
2021/05/05	0	0.00	2	33.60	33.45	-2	11,029	-0.02%
2021/05/04	0	0.00	1	33.05	33.05	-1	11,013	-0.01%
2021/05/03	4	34.70	2	34.43	34.90	2	10,788	0.02%
2021/04/29	11	36.00	5	36.43	35.60	6	10,561	0.06%
2021/04/28	10	36.76	33	37.06	37.50	-23	10,340	-0.22%
2021/04/27	1	35.90	6	35.63	35.85	-5	10,164	-0.05%
2021/04/26	2	35.15	0	0.00	35.20	2	10,130	0.02%
2021/04/22	6	35.23	111	35.69	35.00	-105	10,142	-1.04%	大賣/鉅額交易
2021/04/21	3	36.08	5	36.01	36.25	-2	10,063	-0.02%
2021/04/20	4	36.18	1	35.75	36.50	3	10,093	0.03%
2021/04/19	14	36.04	35.3	36.24	36.15	-21.3	10,331	-0.21%
2021/04/16	13	35.15	0	0.00	35.40	13	10,404	0.12%
2021/04/15	10	34.60	4	34.65	34.50	6	10,405	0.06%
2021/04/14	10	34.10	0	0.00	34.10	10	10,344	0.10%
2021/04/13	0	0.00	5	35.00	34.25	-5	10,358	-0.05%
2021/04/12	3	34.30	36	34.16	34.35	-33	10,205	-0.32%
2021/04/09	2.3	33.94	21	34.03	34.15	-18.7	10,219	-0.18%
2021/04/08	1	33.50	0	0.00	33.50	1	10,166	0.01%
2021/04/07	1	33.30	189	33.34	33.55	-188	10,223	-1.84%	大賣/鉅額交易
2021/04/06	3	33.50	4	33.75	33.40	-1	10,212	-0.01%
2021/04/01	100	33.10	2	33.10	33.15	98	10,136	0.97%
2021/03/31	2	32.95	2	33.03	33.00	0	10,091	0.00%
2021/03/30	0	0.00	11	32.91	33.10	-11	9,992	-0.11%
2021/03/29	2	32.85	3	33.10	33.10	-1	10,029	-0.01%
2021/03/26	1	33.00	7	32.91	32.95	-6	10,034	-0.06%
2021/03/25	1	32.35	0	0.00	32.30	1	9,869	0.01%
2021/03/24	0	0.00	9	32.25	31.85	-9	9,895	-0.09%
2021/03/23	1	32.30	0	0.00	32.35	1	9,807	0.01%
2021/03/22	1	32.25	1	32.55	32.30	0	10,024	0.00%
2021/03/19	4	32.48	263	32.50	32.50	-259	10,043	-2.58%	大賣/鉅額交易
2021/03/18	2	33.03	4	33.04	33.10	-2	9,850	-0.02%
2021/03/17	1	32.90	9	33.04	32.95	-8	9,958	-0.08%
2021/03/15	41	32.30	1	32.45	32.30	40	10,274	0.39%
2021/03/12	0	0.00	56	31.90	32.15	-56	10,378	-0.54%
2021/03/11	26	32.24	24	32.18	32.25	2	10,357	0.02%
2021/03/10	16	31.03	0	0.00	31.00	16	10,132	0.16%
2021/03/09	60	31.05	2	31.00	31.10	58	10,283	0.56%
2021/03/08	120	31.09	1	30.95	30.50	119	10,323	1.15%	大買/鉅額交易
2021/03/05	42	30.58	0	0.00	30.50	42	10,312	0.41%
2021/03/04	40	30.41	10	30.25	30.40	30	10,968	0.27%
2021/03/03	50	30.27	0	0.00	30.30	50	11,056	0.45%
2021/03/02	8	30.29	1	30.55	29.80	7	11,088	0.06%
2021/02/26	2	30.33	1	30.50	30.20	1	11,149	0.01%
2021/02/25	0	0.00	5	30.68	30.70	-5	11,298	-0.04%
2021/02/24	30	30.37	2.5	30.51	30.35	27.5	11,589	0.24%
2021/02/23	62	30.20	3	30.17	30.30	59	11,911	0.50%
2021/02/22	3	29.50	2	29.75	29.65	1	12,299	0.01%
2021/02/19	3	29.30	0	0.00	29.50	3	12,681	0.02%
2021/02/17	5	29.02	0	0.00	29.05	5	13,357	0.04%
2021/02/05	3	28.58	0	0.00	28.80	3	13,536	0.02%
2021/02/04	0	0.00	6	28.74	28.75	-6	13,836	-0.04%
2021/02/02	0.1	29.10	6	29.13	29.30	-5.9	15,489	-0.04%
2021/02/01	0	0.00	5	28.25	28.70	-5	15,472	-0.03%
2021/01/29	6	28.10	0	0.00	28.00	6	15,437	0.04%
2021/01/28	2	28.60	0	0.00	28.85	2	15,340	0.01%
2021/01/27	1	28.90	0	0.00	28.75	1	15,262	0.01%
2021/01/25	1.1	28.61	0	0.00	28.70	1.1	15,197	0.01%
2021/01/21	2	28.48	1	28.40	28.45	1	15,323	0.01%
2021/01/20	13	28.44	1	28.45	28.25	12	15,336	0.08%
2021/01/19	7	29.19	2	29.15	29.10	5	15,105	0.03%
2021/01/18	6	28.66	0	0.00	29.20	6	15,069	0.04%
2021/01/15	1	29.25	0	0.00	29.30	1	15,015	0.01%
2021/01/14	8	29.05	0	0.00	29.05	8	15,025	0.05%
2021/01/13	1	29.25	1	29.45	29.50	0	14,944	0.00%
2021/01/12	1.1	29.01	10	29.03	29.05	-8.9	14,870	-0.06%
2021/01/11	11	30.14	19	30.29	30.20	-8	14,524	-0.06%
2021/01/08	4	30.66	2.5	30.67	31.00	1.5	14,350	0.01%
2021/01/07	0	0.00	3	30.83	30.85	-3	14,180	-0.02%
2021/01/06	0	0.00	1	31.00	30.75	-1	14,119	-0.01%
2021/01/05	1	31.20	5	31.37	31.30	-4	13,963	-0.03%
2021/01/04	1	31.30	18	31.31	31.45	-17	14,069	-0.12%
2020/12/31	102	31.45	10	31.20	31.40	92	14,003	0.66%	大買/
2020/12/30	1	31.00	0	0.00	31.40	1	13,899	0.01%
2020/12/25	1	30.65	0	0.00	30.75	1	13,877	0.01%
2020/12/24	2	30.60	0	0.00	30.55	2	13,863	0.01%
2020/12/23	0	0.00	4	30.45	30.55	-4	13,884	-0.03%
2020/12/22	1.5	30.83	5	30.61	30.65	-3.5	13,894	-0.03%
2020/12/21	2	31.10	2	31.10	31.30	0	13,931	0.00%
2020/12/18	1	31.00	0	0.00	30.95	1	13,927	0.01%
2020/12/17	0	0.00	1	31.20	31.25	-1	13,906	-0.01%
2020/12/16	1	31.45	1	31.40	31.55	0	13,827	0.00%
2020/12/14	4	30.95	1	31.05	30.95	3	13,489	0.02%
2020/12/11	4	31.41	4	30.96	31.30	0	13,480	0.00%
2020/12/10	13	32.16	17	32.10	31.95	-4	13,240	-0.03%
2020/12/09	0.1	31.20	1	31.40	31.35	-0.9	12,738	-0.01%
2020/12/08	2	31.15	7	31.37	31.35	-5	12,666	-0.04%
2020/12/07	1	31.10	0	0.00	31.10	1	12,545	0.01%
2020/12/04	3	31.28	5	31.22	31.25	-2	12,476	-0.02%
2020/12/03	22	31.30	6	31.31	31.45	16	12,348	0.13%
2020/12/02	12	30.88	0	0.00	31.00	12	12,121	0.10%
2020/12/01	4	30.89	2	30.85	31.00	2	12,023	0.02%
2020/11/30	2	31.08	2	31.48	31.25	0	11,925	0.00%
2020/11/27	2	30.75	101	30.80	30.80	-99	11,275	-0.88%	大賣/
2020/11/26	1.1	31.25	0	0.00	31.10	1.1	11,164	0.01%
2020/11/25	1	31.35	3	31.22	31.40	-2	11,203	-0.02%
2020/11/24	1	30.70	10	30.99	30.80	-9	11,101	-0.08%
2020/11/23	8.1	31.46	10	31.44	31.55	-1.9	10,777	-0.02%
2020/11/20	4	31.43	43	31.32	31.90	-39	10,402	-0.37%
2020/11/19	2	30.98	12	30.92	31.00	-10	10,081	-0.10%
2020/11/18	8	30.69	23	30.72	31.00	-15	9,627	-0.16%
2020/11/17	12	30.08	1	30.05	29.90	11	9,291	0.12%
2020/11/16	5	29.37	9	29.42	29.50	-4	9,028	-0.04%
2020/11/13	22	28.72	20	28.95	28.95	2	8,865	0.02%
2020/11/12	2	28.45	2	28.25	28.55	0	8,734	0.00%
2020/11/11	23	28.54	14	28.60	28.90	9	8,622	0.10%
2020/11/10	9	27.03	16	27.30	27.70	-7	7,857	-0.09%
2020/11/09	5	25.95	0	0.00	26.15	5	7,005	0.07%
2020/11/06	1	25.75	0	0.00	25.85	1	7,014	0.01%
2020/11/05	1	25.65	4	25.75	25.60	-3	7,084	-0.04%
2020/11/03	2	25.43	0	0.00	25.55	2	7,313	0.03%
2020/11/02	0	0.00	1	25.30	25.45	-1	7,377	-0.01%
2020/10/30	4	25.43	0	0.00	25.20	4	7,507	0.05%
2020/10/29	1	25.70	0	0.00	25.70	1	7,431	0.01%
2020/10/28	1	25.90	7	26.15	26.05	-6	7,456	-0.08%
2020/10/26	0	0.00	2	26.53	26.50	-2	7,604	-0.03%
2020/10/23	1	26.55	9	26.30	26.60	-8	7,856	-0.10%
2020/10/21	4	25.89	0	0.00	25.90	4	8,813	0.05%
2020/10/19	2	25.95	0	0.00	25.95	2	9,052	0.02%
2020/10/16	1	26.05	0	0.00	25.95	1	9,119	0.01%
2020/10/15	2	26.30	0	0.00	26.25	2	9,184	0.02%
2020/10/12	2	26.55	0	0.00	26.65	2	10,302	0.02%
2020/10/08	0	0.00	1	26.95	26.95	-1	10,267	-0.01%
2020/10/07	3	26.83	0	0.00	26.85	3	10,332	0.03%
2020/10/06	0	0.00	3	27.03	27.15	-3	10,366	-0.03%
2020/10/05	0	0.00	1	26.75	26.75	-1	10,469	-0.01%
2020/09/30	0	0.00	1	26.55	26.15	-1	10,502	-0.01%
2020/09/25	1	25.95	0	0.00	25.60	1	10,677	0.01%
2020/09/24	5	26.08	0	0.00	26.05	5	10,601	0.05%
2020/09/23	2	26.65	2	26.65	26.65	0	10,526	0.00%
2020/09/22	3	26.85	0	0.00	26.80	3	10,633	0.03%
2020/09/21	1	27.15	1	27.20	27.20	0	10,631	0.00%
2020/09/18	2	27.00	1	27.15	27.00	1	10,711	0.01%
2020/09/11	1	26.85	0	0.00	27.00	1	11,406	0.01%
2020/09/10	1	27.05	0	0.00	27.10	1	11,392	0.01%
2020/09/07	5	27.30	5	27.25	27.30	0	11,587	0.00%
2020/09/04	10	27.00	0	0.00	27.25	10	11,760	0.09%
2020/08/31	0	0.00	2	28.05	27.70	-2	11,987	-0.02%
2020/08/27	1	27.90	2	27.75	27.75	-1	12,026	-0.01%
2020/08/26	3	27.85	0	0.00	28.00	3	12,358	0.02%
2020/08/25	1	28.25	10	27.95	27.85	-9	12,456	-0.07%
2020/08/24	2	27.40	3	27.35	27.55	-1	12,643	-0.01%
2020/08/21	11	26.89	1	26.95	26.85	10	13,102	0.08%
2020/08/20	5	26.71	1	26.40	26.70	4	13,735	0.03%
2020/08/19	11	27.50	0	0.00	27.30	11	14,117	0.08%
2020/08/18	10	28.17	5	28.25	28.05	5	13,993	0.04%
2020/08/17	9	28.16	3	28.68	28.75	6	14,127	0.04%
2020/08/14	1	27.70	7	27.72	27.70	-6	14,201	-0.04%
2020/08/13	1	27.70	0	0.00	27.85	1	14,229	0.01%
2020/08/11	1	28.15	11	28.55	28.25	-10	14,358	-0.07%
2020/08/10	3	28.60	0	0.00	28.45	3	14,356	0.02%
2020/08/07	7	27.95	2	28.05	27.95	5	14,409	0.03%
2020/08/06	1	28.00	0	0.00	27.75	1	14,389	0.01%
2020/08/04	1	26.50	1	27.00	27.10	0	14,453	0.00%
2020/08/03	3	26.55	0	0.00	26.45	3	14,621	0.02%
2020/07/31	1	26.55	0	0.00	26.55	1	14,618	0.01%
2020/07/29	3	26.17	5	26.35	26.10	-2	14,649	-0.01%
2020/07/28	2	26.45	0	0.00	26.50	2	14,507	0.01%
2020/07/27	15	27.57	0	0.00	27.00	15	14,324	0.10%
2020/07/24	17	29.38	6	29.45	29.30	11	13,863	0.08%
2020/07/23	0	0.00	5	30.08	30.00	-5	13,831	-0.04%
2020/07/22	1	29.80	4	29.68	29.85	-3	13,793	-0.02%
2020/07/20	3	29.33	2	29.38	29.50	1	13,691	0.01%
2020/07/17	114	30.27	6	30.19	29.70	108	13,678	0.79%	大買/鉅額交易
2020/07/16	2	29.80	24	29.69	29.95	-22	13,319	-0.17%
2020/07/15	0	0.00	16	28.88	28.70	-16	12,869	-0.12%
2020/07/14	6	28.50	5	28.55	28.35	1	12,851	0.01%
2020/07/13	1	28.75	0	0.00	28.75	1	12,864	0.01%
2020/07/10	1	28.30	3	28.80	28.30	-2	12,950	-0.02%
2020/07/09	1	29.10	2	29.00	28.95	-1	12,859	-0.01%
2020/07/08	1	28.90	0	0.00	28.95	1	12,805	0.01%
2020/07/07	0	0.00	10	29.15	29.15	-10	12,773	-0.08%
2020/07/06	0	0.00	6	29.00	29.05	-6	12,761	-0.05%
2020/07/03	2	29.00	0	0.00	29.00	2	12,833	0.02%
2020/07/01	10	28.80	0	0.00	28.75	10	13,069	0.08%
2020/06/29	8	28.43	0	0.00	28.50	8	13,132	0.06%
2020/06/23	1	29.10	0	0.00	29.10	1	13,239	0.01%
2020/06/22	2	29.10	0	0.00	29.00	2	13,282	0.02%
2020/06/19	0	0.00	1	28.85	28.50	-1	13,298	-0.01%
2020/06/18	1	28.75	0	0.00	28.75	1	12,899	0.01%
2020/06/17	0.1	28.95	0	0.00	28.95	0.1	12,936	0.00%
2020/06/16	1	29.05	3	28.78	29.05	-2	13,131	-0.02%
2020/06/15	8	28.52	1	28.55	28.30	7	13,300	0.05%
2020/06/12	7	28.49	7	28.63	28.90	0	13,353	0.00%
2020/06/11	14	29.58	1	29.65	29.35	13	13,386	0.10%
2020/06/10	0	0.00	20	30.15	30.25	-20	13,319	-0.15%
2020/06/09	4	30.11	0	0.00	30.25	4	13,570	0.03%
2020/06/08	3	30.05	13	30.00	30.40	-10	13,595	-0.07%
2020/06/05	22	30.20	0	0.00	30.20	22	13,451	0.16%
2020/06/04	6	30.06	4	30.33	30.15	2	13,406	0.01%
2020/06/03	1	30.10	4	30.10	30.10	-3	13,426	-0.02%
2020/06/02	1	29.40	0	0.00	29.40	1	13,323	0.01%
2020/06/01	2	29.60	3	29.70	29.40	-1	12,974	-0.01%
2020/05/29	1	29.10	0	0.00	29.55	1	12,915	0.01%
2020/05/28	7	29.18	9	29.38	29.00	-2	12,634	-0.02%
2020/05/27	19	30.05	2	30.28	29.65	17	12,217	0.14%
2020/05/26	11	29.37	6	28.67	29.60	5	11,611	0.04%
2020/05/25	0	0.00	3	27.35	27.50	-3	11,047	-0.03%
2020/05/22	5	27.66	0	0.00	27.50	5	10,984	0.05%
2020/05/21	7	28.34	4	28.09	28.45	3	10,759	0.03%
2020/05/20	3	27.27	0	0.00	27.40	3	10,483	0.03%
2020/05/19	2	27.10	0	0.00	27.45	2	10,489	0.02%
2020/05/15	4	26.75	0	0.00	26.65	4	10,262	0.04%
2020/05/14	5	26.86	0	0.00	26.95	5	10,183	0.05%
2020/05/13	1	27.60	251	27.55	27.55	-250	10,022	-2.49%	大賣/鉅額交易
2020/05/12	19	27.70	60	27.70	27.75	-41	9,962	-0.41%
2020/05/11	2	28.08	1	28.30	28.10	1	9,872	0.01%
2020/05/08	30	27.75	1	28.55	27.75	29	9,706	0.30%
2020/05/07	0	0.00	2	27.30	27.35	-2	9,495	-0.02%
2020/05/06	0	0.00	10	27.39	27.30	-10	9,474	-0.11%
2020/05/04	33	27.98	7	27.75	28.10	26	9,382	0.28%
2020/04/30	42	27.93	0	0.00	28.20	42	9,314	0.45%
2020/04/29	60	27.33	0	0.00	27.85	60	9,177	0.65%
2020/04/28	1	27.80	2	27.45	27.20	-1	9,097	-0.01%
2020/04/27	0	0.00	1	27.85	27.80	-1	9,200	-0.01%
2020/04/22	1	26.25	0	0.00	26.95	1	8,917	0.01%
2020/04/21	0	0.00	1	27.75	27.30	-1	8,813	-0.01%
2020/04/20	0	0.00	1	28.90	28.90	-1	8,633	-0.01%
2020/04/17	0	0.00	1	29.20	28.55	-1	8,610	-0.01%
2020/04/16	22	28.99	10	29.00	28.80	12	8,515	0.14%
2020/04/15	62	29.35	0	0.00	29.50	62	8,415	0.74%
2020/04/14	0	0.00	1	28.45	28.80	-1	8,310	-0.01%
2020/04/13	0	0.00	21	27.92	27.90	-21	8,254	-0.25%
2020/04/09	1	27.65	11	27.83	28.00	-10	8,183	-0.12%
2020/04/08	31	27.16	0	0.00	27.30	31	8,102	0.38%
2020/04/07	22	26.83	0	0.00	26.90	22	7,955	0.28%
2020/04/06	21	26.49	0	0.00	26.30	21	7,780	0.27%
2020/04/01	2	25.90	2	26.33	26.20	0	7,564	0.00%
2020/03/31	5	26.50	0	0.00	25.65	5	7,418	0.07%
2020/03/30	0	0.00	69	26.39	26.40	-69	7,222	-0.96%
2020/03/27	1	26.50	1	26.55	26.50	0	7,103	0.00%
2020/03/26	22	25.63	10	25.55	25.75	12	7,008	0.17%
2020/03/25	0	0.00	1	24.95	25.20	-1	6,976	-0.01%
2020/03/24	30	24.22	5	24.70	24.05	25	6,844	0.37%
2020/03/23	8	23.45	2	23.18	23.00	6	6,793	0.09%
2020/03/20	16	24.38	32	24.43	23.35	-16	6,717	-0.24%
2020/03/19	6	22.95	0.1	22.95	22.90	5.9	6,479	0.09%
2020/03/18	5	26.00	0	0.00	25.40	5	6,255	0.08%
2020/03/17	36	26.79	0	0.00	26.50	36	6,094	0.59%
2020/03/16	8	27.99	0	0.00	27.40	8	5,901	0.14%
2020/03/13	76	27.57	0	0.00	28.30	76	5,764	1.32%
2020/03/12	2	30.05	0	0.00	30.05	2	5,442	0.04%
2020/03/10	2	32.00	10	31.80	31.75	-8	5,237	-0.15%
2020/03/09	7	32.43	0	0.00	32.05	7	5,207	0.13%
2020/03/06	10	33.50	0	0.00	33.10	10	5,101	0.20%
2020/02/27	3	33.82	0	0.00	34.10	3	5,091	0.06%
2020/02/26	1	34.10	0	0.00	34.05	1	4,993	0.02%
2020/02/25	2	34.83	0	0.00	34.45	2	4,975	0.04%
2020/02/21	1	34.95	0	0.00	35.00	1	4,937	0.02%
2020/02/20	2	35.03	0	0.00	35.00	2	4,988	0.04%
2020/02/18	0.5	35.20	0	0.00	35.15	0.5	5,233	0.01%
2020/02/14	1	35.00	0	0.00	34.80	1	5,320	0.02%
2020/02/13	0	0.00	20	35.10	35.00	-20	5,290	-0.38%
2020/02/12	0.1	35.00	0	0.00	34.90	0.1	5,297	0.00%
2020/02/11	4	34.95	0	0.00	34.85	4	5,271	0.08%
2020/02/10	20	34.60	0	0.00	34.40	20	5,284	0.38%
2020/02/07	2	34.75	2	34.80	34.80	0	5,257	0.00%
2020/02/06	0	0.00	3	34.98	35.25	-3	5,250	-0.06%
2020/02/05	0	0.00	1	34.70	34.55	-1	5,262	-0.02%
2020/02/04	2	34.95	1	34.95	34.90	1	5,275	0.02%
2020/02/03	0	0.00	1	34.00	34.55	-1	5,271	-0.02%
2020/01/31	2	35.48	0	0.00	35.10	2	5,254	0.04%
2020/01/30	8	36.14	1	36.70	35.20	7	5,193	0.13%
2020/01/20	5	38.90	1	38.90	38.80	4	4,950	0.08%
2020/01/15	0	0.00	1	38.95	38.90	-1	5,171	-0.02%
2020/01/14	0	0.00	3	39.10	39.05	-3	5,297	-0.06%
2020/01/13	0	0.00	1	38.95	39.05	-1	5,473	-0.02%
2020/01/09	0	0.00	3	38.88	38.90	-3	5,920	-0.05%
2020/01/08	4	38.75	0	0.00	38.70	4	5,998	0.07%
2020/01/07	0.1	39.20	0	0.00	39.20	0.1	6,031	0.00%
2020/01/03	4	39.55	1	39.70	39.70	3	6,209	0.05%
2019/12/30	0	0.00	2	39.50	39.35	-2	6,259	-0.03%
2019/12/24	0	0.00	1	39.85	39.70	-1	6,488	-0.02%
2019/12/23	4	40.10	1	39.80	39.95	3	6,621	0.05%
2019/12/20	1	40.20	3	39.90	40.20	-2	6,646	-0.03%
2019/12/18	1	39.20	3	39.30	39.20	-2	6,593	-0.03%
2019/12/16	1	38.85	0	0.00	38.85	1	6,597	0.02%
2019/12/13	2	39.10	0	0.00	39.10	2	6,600	0.03%
2019/12/12	1	39.05	0	0.00	39.05	1	6,578	0.02%
2019/12/11	3	39.00	0	0.00	39.20	3	6,565	0.05%
2019/12/10	0.1	39.05	0	0.00	39.05	0.1	6,619	0.00%
2019/12/09	3	39.00	0	0.00	39.05	3	6,654	0.05%
2019/12/05	0	0.00	2	38.95	39.00	-2	6,690	-0.03%
2019/12/04	4	38.85	0	0.00	38.60	4	6,720	0.06%
2019/11/29	2	40.03	0	0.00	39.75	2	6,746	0.03%
2019/11/25	2	40.88	3	40.80	40.65	-1	6,723	-0.01%
2019/11/19	2.1	40.21	0	0.00	40.45	2.1	6,856	0.03%
2019/11/18	1	40.40	0	0.00	40.35	1	6,888	0.01%
2019/11/15	2	41.15	4	41.96	41.05	-2	6,792	-0.03%
2019/11/13	0	0.00	2	41.45	41.40	-2	6,643	-0.03%
2019/11/12	2	41.10	0	0.00	41.30	2	6,714	0.03%
2019/11/11	1	40.60	0	0.00	40.70	1	6,706	0.01%
2019/11/08	2	41.20	0	0.00	41.20	2	6,679	0.03%
2019/11/05	3	41.42	0	0.00	41.45	3	6,631	0.05%
2019/11/04	3	41.70	5	41.77	41.65	-2	6,607	-0.03%
2019/11/01	1	41.20	1	41.25	41.55	0	6,568	0.00%
2019/10/31	0	0.00	5	40.75	40.75	-5	6,510	-0.08%
2019/10/30	5	40.45	4	40.53	40.75	1	6,494	0.02%
2019/10/29	1	40.15	0	0.00	40.15	1	6,528	0.02%
2019/10/28	1	40.65	0	0.00	40.25	1	6,494	0.02%
2019/10/25	1	40.35	9	40.15	40.30	-8	6,498	-0.12%
2019/10/23	0	0.00	1	40.60	40.55	-1	6,516	-0.02%
2019/10/21	5	41.34	1	41.95	41.55	4	6,421	0.06%
2019/10/18	7	40.76	1	41.15	41.05	6	6,269	0.10%
2019/10/15	1	39.10	0	0.00	39.30	1	5,884	0.02%
2019/10/14	0	0.00	2	39.30	39.35	-2	5,886	-0.03%
2019/10/09	2	39.60	2	39.55	39.70	0	5,831	0.00%
2019/10/08	5	39.50	10	39.23	39.00	-5	5,764	-0.09%
2019/10/07	0.5	39.35	0	0.00	39.45	0.5	5,732	0.01%
2019/10/04	0	0.00	1	39.20	39.30	-1	5,778	-0.02%
2019/10/03	1	39.00	1	39.20	39.10	0	5,789	0.00%
2019/10/02	5	39.70	0	0.00	39.75	5	5,831	0.09%
2019/09/26	2	39.80	0	0.00	39.80	2	5,823	0.03%
2019/09/17	0	0.00	1	38.95	39.00	-1	5,873	-0.02%
2019/09/16	1	39.25	0	0.00	39.15	1	5,935	0.02%
2019/09/11	2	39.65	0	0.00	39.50	2	6,018	0.03%
2019/09/10	0	0.00	4	39.30	39.45	-4	5,991	-0.07%
2019/09/09	1	39.60	0	0.00	39.45	1	5,982	0.02%
2019/09/06	2	39.98	1	39.80	39.70	1	5,962	0.02%
2019/09/05	3	39.88	0	0.00	39.85	3	5,961	0.05%
2019/09/04	1	39.45	0	0.00	39.45	1	5,899	0.02%
2019/09/03	2	39.18	0	0.00	39.10	2	5,915	0.03%
2019/09/02	0	0.00	2.2	39.18	39.00	-2.2	5,943	-0.04%
2019/08/30	0	0.00	2	39.05	39.20	-2	5,946	-0.03%
2019/08/29	2	38.13	5	38.13	38.55	-3	5,852	-0.05%
2019/08/27	5	37.93	0	0.00	37.90	5	5,897	0.08%
2019/08/23	1	38.45	0	0.00	38.60	1	5,952	0.02%
2019/08/22	0	0.00	1	38.10	38.25	-1	5,925	-0.02%
2019/08/21	2	38.30	0	0.00	38.30	2	5,955	0.03%
2019/08/19	0	0.00	10	38.20	37.70	-10	5,859	-0.17%
2019/08/16	8	37.90	0	0.00	38.00	8	5,877	0.14%
2019/08/15	1	37.35	3	38.03	38.00	-2	5,866	-0.03%
2019/08/14	1	37.05	0	0.00	37.00	1	5,853	0.02%
2019/08/13	2	37.23	0	0.00	36.95	2	5,911	0.03%
2019/08/07	2	36.80	0	0.00	36.75	2	6,151	0.03%
2019/08/05	0	0.00	1	37.10	37.50	-1	6,166	-0.02%
2019/08/02	1	37.05	0	0.00	36.90	1	6,129	0.02%
2019/08/01	1	37.90	16	37.88	37.55	-15	6,105	-0.25%
2019/07/31	2	38.33	0	0.00	38.45	2	6,063	0.03%
2019/07/26	1	38.85	5	38.80	38.80	-4	5,993	-0.07%
2019/07/24	0	0.00	5	39.30	39.45	-5	5,867	-0.09%
2019/07/23	1	38.95	0	0.00	39.20	1	5,811	0.02%
2019/07/22	0	0.00	1	39.10	39.15	-1	5,756	-0.02%
2019/07/19	0	0.00	7	39.21	39.20	-7	5,738	-0.12%
2019/07/16	1	38.40	0	0.00	38.80	1	5,666	0.02%
2019/07/11	2	38.35	0	0.00	38.45	2	5,695	0.04%
2019/07/10	7	38.06	7	38.04	38.20	0	5,689	0.00%
2019/07/09	0	0.00	2	37.70	37.65	-2	5,665	-0.04%
2019/07/08	6	37.71	3	37.72	37.85	3	5,665	0.05%
2019/07/05	0	0.00	3	39.10	39.10	-3	5,660	-0.05%
2019/07/02	3	39.15	0	0.00	39.30	3	5,585	0.05%
2019/07/01	0	0.00	8	38.88	38.70	-8	5,522	-0.14%
2019/06/28	4	38.64	0	0.00	38.50	4	5,562	0.07%
2019/06/26	1	38.95	1	38.95	38.60	0	5,617	0.00%
2019/06/20	0	0.00	2	38.30	37.85	-2	5,747	-0.03%
2019/06/13	2	37.35	0	0.00	37.40	2	5,727	0.03%
2019/06/11	0	0.00	10	37.90	37.70	-10	5,706	-0.18%
2019/06/10	0	0.00	1	37.50	37.50	-1	5,632	-0.02%
2019/06/06	1	37.00	8	37.00	37.20	-7	5,621	-0.12%
2019/05/30	5	36.05	0	0.00	36.30	5	5,629	0.09%
2019/05/23	0	0.00	1	35.30	35.75	-1	5,721	-0.02%
2019/05/22	3	36.13	2	36.00	36.05	1	5,702	0.02%
2019/05/17	0	0.00	1	35.80	35.75	-1	5,575	-0.02%
2019/05/16	18	35.85	0	0.00	36.15	18	5,472	0.33%
2019/05/14	2	35.30	0	0.00	35.30	2	5,496	0.04%
2019/05/10	0	0.00	10	36.10	36.05	-10	5,562	-0.18%
2019/04/30	1	37.30	0	0.00	37.55	1	5,774	0.02%
2019/04/29	0	0.00	1	37.50	37.50	-1	5,751	-0.02%
2019/04/26	1	37.35	0	0.00	37.50	1	5,772	0.02%
2019/04/24	1	37.60	0	0.00	37.65	1	5,898	0.02%
2019/04/23	3	37.63	0	0.00	37.50	3	5,959	0.05%
2019/04/22	2	37.40	0	0.00	37.60	2	5,930	0.03%
2019/04/17	11	37.55	10	37.60	37.80	1	6,005	0.02%
2019/04/16	2	36.60	0	0.00	36.85	2	5,927	0.03%
2019/04/10	10	36.35	1	36.40	36.50	9	5,871	0.15%
2019/04/09	7	36.54	0	0.00	36.60	7	5,857	0.12%
2019/04/03	1	36.00	0	0.00	36.35	1	5,766	0.02%
2019/04/01	9	36.75	5	36.30	36.65	4	5,610	0.07%
2019/03/28	8	36.04	100	36.20	36.85	-92	5,351	-1.72%
2019/03/27	1	36.65	6	37.14	36.85	-5	5,182	-0.10%
2019/03/26	0	0.00	1	37.85	37.90	-1	5,034	-0.02%
2019/03/21	0	0.00	2	38.05	38.10	-2	5,062	-0.04%
2019/03/20	1	38.40	5	38.48	38.30	-4	5,057	-0.08%
2019/03/19	0	0.00	9	38.75	38.70	-9	5,062	-0.18%
2019/03/18	0	0.00	4	39.10	39.20	-4	5,271	-0.08%
2019/03/14	0	0.00	12	39.05	39.10	-12	5,391	-0.22%
2019/03/12	2	38.75	3	39.00	39.10	-1	5,447	-0.02%
2019/03/11	1	38.55	0	0.00	38.55	1	5,501	0.02%
2019/03/08	1	38.50	2	39.00	38.95	-1	5,485	-0.02%
2019/03/04	2	38.20	0	0.00	38.65	2	5,485	0.04%
2019/02/26	0	0.00	5	37.53	38.00	-5	5,283	-0.09%
2019/02/21	0	0.00	2	37.75	37.85	-2	5,213	-0.04%
2019/02/20	0	0.00	2	37.30	37.50	-2	5,183	-0.04%
2019/02/12	0	0.00	3	37.13	37.15	-3	4,957	-0.06%
2019/01/30	0	0.00	8	36.73	36.80	-8	4,869	-0.16%
2019/01/29	0	0.00	2	36.55	36.55	-2	4,729	-0.04%
2019/01/28	1	35.85	13	36.00	36.15	-12	4,657	-0.26%
2019/01/25	0	0.00	2	36.15	36.05	-2	4,649	-0.04%
2019/01/23	0	0.00	2	35.70	36.30	-2	4,561	-0.04%
2019/01/18	0	0.00	6	35.67	35.60	-6	4,542	-0.13%
2019/01/15	0	0.00	3	35.10	35.10	-3	4,347	-0.07%
2019/01/14	1	34.20	1	34.25	34.25	0	4,246	0.00%
2019/01/11	2	34.63	6	34.54	34.55	-4	4,268	-0.09%
2019/01/10	1	34.20	1	34.45	34.45	0	4,244	0.00%
2019/01/09	0	0.00	4	34.60	34.70	-4	4,212	-0.09%
2019/01/08	100	34.10	0	0.00	34.20	100	4,138	2.42%
2019/01/04	0	0.00	5	32.85	33.40	-5	4,153	-0.12%
2019/01/03	1	32.45	1	32.75	33.00	0	4,302	0.00%
2019/01/02	1	32.10	5	32.65	32.20	-4	4,289	-0.09%
2018/12/28	2	32.40	0	0.00	32.60	2	4,313	0.05%
2018/12/27	0	0.00	1	32.15	32.15	-1	4,328	-0.02%
2018/12/25	2	31.78	0	0.00	31.90	2	4,417	0.05%
2018/12/24	0	0.00	1	32.35	32.40	-1	4,477	-0.02%
2018/12/21	1	32.25	0	0.00	32.15	1	4,568	0.02%
2018/12/18	0	0.00	1	32.70	32.60	-1	4,586	-0.02%
2018/12/17	0	0.00	3	32.30	32.30	-3	4,596	-0.07%
2018/12/14	3	31.33	3	31.70	31.90	0	4,578	0.00%
2018/12/13	0	0.00	2	31.58	31.85	-2	4,599	-0.04%
2018/12/11	11	30.97	3	31.35	30.80	8	4,524	0.18%
2018/12/10	11	32.09	0	0.00	31.90	11	4,321	0.25%
2018/12/06	0	0.00	5	33.25	33.55	-5	4,243	-0.12%
2018/12/05	2	33.50	20	33.54	33.25	-18	4,226	-0.43%
2018/12/04	25	34.40	0	0.00	34.10	25	4,271	0.59%
2018/11/30	0	0.00	5	33.26	33.50	-5	4,166	-0.12%
2018/11/29	1	32.55	1	32.70	32.65	0	4,105	0.00%
2018/11/28	0	0.00	1	33.20	33.30	-1	4,028	-0.02%
2018/11/26	0	0.00	4	33.10	33.30	-4	4,024	-0.10%
2018/11/22	0	0.00	2	33.20	33.25	-2	4,024	-0.05%
2018/11/21	2	33.50	2	33.53	33.70	0	4,046	0.00%
2018/11/20	0	0.00	5	33.60	33.65	-5	4,013	-0.12%
2018/11/19	0	0.00	6	33.33	33.35	-6	3,978	-0.15%
2018/11/14	1	32.55	0	0.00	32.70	1	4,058	0.02%
2018/11/13	0	0.00	2	32.00	32.50	-2	4,092	-0.05%
2018/11/12	0	0.00	4	32.29	32.25	-4	4,107	-0.10%
2018/11/09	1	31.50	0	0.00	31.50	1	4,175	0.02%
2018/11/08	2	32.28	0	0.00	32.30	2	4,200	0.05%
2018/11/07	0	0.00	1	31.90	32.20	-1	4,169	-0.02%
2018/11/05	1	31.15	0	0.00	31.35	1	4,165	0.02%
2018/11/01	1	30.90	0	0.00	30.90	1	4,192	0.02%
2018/10/26	0	0.00	1	29.60	29.55	-1	4,119	-0.02%
2018/10/24	1	30.00	0	0.00	30.10	1	4,335	0.02%
2018/10/18	2	29.70	1	29.70	29.60	1	4,539	0.02%
2018/10/15	1	29.15	0	0.00	29.05	1	4,573	0.02%
2018/10/12	9	29.40	0	0.00	29.80	9	4,583	0.20%
2018/10/11	8	29.67	0	0.00	29.20	8	4,673	0.17%
2018/10/09	0	0.00	1	31.70	31.70	-1	4,584	-0.02%
2018/10/08	1	31.20	0	0.00	31.35	1	4,578	0.02%
2018/10/05	0	0.00	4	31.75	31.50	-4	4,599	-0.09%
2018/09/28	1	32.40	0	0.00	32.25	1	4,634	0.02%
2018/09/21	5	32.15	0	0.00	32.10	5	4,735	0.11%
2018/09/18	1	32.00	1	31.85	31.80	0	4,892	0.00%
2018/09/12	0	0.00	1	31.35	31.50	-1	5,029	-0.02%
2018/09/11	1	31.20	0	0.00	31.25	1	5,384	0.02%
2018/09/10	12	31.66	25	31.10	31.35	-13	5,473	-0.24%
2018/09/04	1	33.45	0	0.00	33.60	1	5,581	0.02%
2018/08/28	1	33.75	0	0.00	33.80	1	5,962	0.02%
2018/08/27	2	33.45	0	0.00	33.75	2	5,967	0.03%
2018/08/24	2	33.35	0	0.00	33.30	2	5,958	0.03%
2018/08/22	1	34.00	0	0.00	33.95	1	6,121	0.02%
2018/08/17	0	0.00	1	32.40	32.30	-1	6,056	-0.02%
2018/08/16	1	32.55	0	0.00	32.50	1	6,048	0.02%
2018/08/15	3	33.38	0	0.00	33.15	3	6,048	0.05%
2018/08/09	3	33.55	0	0.00	33.35	3	6,460	0.05%
2018/08/01	3	33.85	0	0.00	33.95	3	6,413	0.05%
2018/07/30	2	34.13	1	33.80	33.95	1	6,189	0.02%
2018/07/27	0	0.00	1	34.75	34.95	-1	6,061	-0.02%
2018/07/26	10	34.55	1.3	34.78	34.75	8.7	6,034	0.14%
2018/07/19	11	34.42	0	0.00	34.30	11	5,994	0.18%
2018/07/17	10	33.40	1	33.35	33.35	9	5,897	0.15%
2018/07/13	1	34.05	1	33.75	33.80	0	5,966	0.00%
2018/07/12	7	33.85	0	0.00	34.15	7	6,068	0.12%
2018/07/11	3	33.30	0	0.00	33.45	3	6,201	0.05%
2018/07/10	1	33.75	0	0.00	33.90	1	6,258	0.02%
2018/07/09	1	33.50	3	33.23	33.65	-2	6,323	-0.03%
2018/07/06	2	33.05	0	0.00	33.05	2	6,340	0.03%
2018/07/05	8	35.53	5	35.66	35.50	3	6,280	0.05%
2018/07/03	2	35.00	1	35.15	34.90	1	6,377	0.02%
2018/07/02	3	35.53	0	0.00	35.15	3	6,350	0.05%
2018/06/29	1	34.85	1	34.35	35.40	0	6,296	0.00%
2018/06/27	5	34.73	0	0.00	34.55	5	6,175	0.08%
2018/06/22	3	35.25	0	0.00	35.35	3	5,948	0.05%
2018/06/21	2	35.80	0	0.00	35.80	2	5,891	0.03%
2018/06/15	0	0.00	1	36.70	36.40	-1	5,329	-0.02%
2018/06/14	1	36.80	0	0.00	36.95	1	5,169	0.02%
2018/06/11	1	37.35	5	37.60	37.65	-4	5,290	-0.08%
2018/06/08	1	37.40	1	37.40	37.65	0	5,287	0.00%
2018/06/06	1.5	37.45	0	0.00	37.40	1.5	5,346	0.03%
2018/06/05	1	36.45	0	0.00	36.45	1	5,277	0.02%
2018/06/01	1	36.50	0	0.00	36.50	1	5,132	0.02%
2018/05/23	5	36.35	0	0.00	36.40	5	5,150	0.10%
2018/05/22	2	36.50	0	0.00	36.35	2	5,135	0.04%
2018/05/21	3	36.80	0	0.00	36.70	3	5,187	0.06%
2018/05/18	5	36.67	0	0.00	36.30	5	5,175	0.10%
2018/05/17	1	37.15	0	0.00	37.00	1	4,880	0.02%
2018/05/14	1	37.55	0	0.00	37.60	1	5,044	0.02%
2018/05/10	1	37.25	0	0.00	37.25	1	5,115	0.02%
2018/05/04	7	37.08	0	0.00	37.00	7	5,271	0.13%
2018/05/03	5	37.30	0	0.00	37.30	5	5,319	0.09%
2018/05/02	2	37.30	1	37.25	37.65	1	5,394	0.02%
2018/04/27	1	36.60	0	0.00	36.70	1	5,523	0.02%
2018/04/25	1	36.50	0	0.00	36.50	1	5,540	0.02%
2018/04/23	1	36.70	0	0.00	36.60	1	5,576	0.02%
2018/04/20	0	0.00	1	37.10	37.00	-1	5,556	-0.02%
2018/04/19	1	37.35	0	0.00	37.40	1	5,440	0.02%
2018/04/18	1	37.40	0	0.00	37.10	1	5,386	0.02%
2018/04/16	0	0.00	2.2	38.72	39.00	-2.2	5,098	-0.04%
2018/04/12	0	0.00	1	38.90	38.70	-1	5,028	-0.02%
2018/04/11	1	38.05	0	0.00	38.45	1	4,997	0.02%
2018/04/03	0	0.00	2	38.40	38.65	-2	4,790	-0.04%
2018/03/31	0	0.00	20	39.35	39.40	-20	4,828	-0.41%
2018/03/29	0	0.00	2	38.60	38.70	-2	4,773	-0.04%
2018/03/27	0	0.00	1	38.45	38.40	-1	4,735	-0.02%
2018/03/21	2	38.40	5	38.30	38.15	-3	4,847	-0.06%
2018/03/19	0	0.00	4	38.10	38.05	-4	4,907	-0.08%
2018/03/16	1	37.05	0	0.00	38.40	1	4,853	0.02%
2018/03/15	3	37.00	0	0.00	36.85	3	4,702	0.06%
2018/03/14	1	37.30	0	0.00	37.30	1	4,695	0.02%
2018/03/12	0	0.00	1	37.15	37.00	-1	4,645	-0.02%
2018/03/09	1	36.85	10	36.90	36.80	-9	4,596	-0.20%
2018/03/07	1	36.65	0	0.00	36.65	1	4,560	0.02%
2018/02/05	1	38.10	0	0.00	38.05	1	4,315	0.02%
2018/01/30	0	0.00	2	39.00	38.85	-2	4,162	-0.05%
2018/01/29	1	39.20	0	0.00	39.40	1	4,161	0.02%
2018/01/26	1	39.50	0	0.00	39.60	1	4,113	0.02%
2018/01/25	0	0.00	21	39.60	39.65	-21	4,068	-0.52%
2018/01/24	0	0.00	1	39.30	39.45	-1	3,984	-0.03%
2018/01/23	0	0.00	2	39.05	39.00	-2	3,925	-0.05%
2018/01/18	0	0.00	1	39.05	38.90	-1	3,764	-0.03%
2018/01/17	1	38.85	5	38.90	39.00	-4	3,737	-0.11%
2018/01/11	2	38.00	0	0.00	38.25	2	3,757	0.05%
2018/01/10	3	38.15	0	0.00	38.40	3	3,765	0.08%
2018/01/09	0	0.00	1	38.10	38.30	-1	3,779	-0.03%
2018/01/08	3	38.30	0	0.00	38.30	3	3,779	0.08%
2018/01/04	1	38.05	0	0.00	37.95	1	3,749	0.03%