寶成 (9904)-康和-嘉義券商分點個股進出

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
36.05
漲跌
▲0.45
漲幅
+1.26%
成交量
17,310張
產業
上市運動休閒
1063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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/04/25	2	35.60	0	0.00	35.60	2	12,051	0.02%
2024/04/24	2	36.10	2	35.90	36.10	0	12,029	0.00%
2024/04/23	20	35.40	20	35.75	36.00	0	11,956	0.00%
2024/04/22	0	0.00	2	34.95	35.30	-2	11,847	-0.02%
2024/04/18	1	34.50	2.1	35.10	35.60	-1.1	11,459	-0.01%
2024/04/16	0	35.10	0	0.00	34.00	0	11,024	0.00%
2024/04/12	0	35.30	0	0.00	35.35	0	10,653	0.00%
2024/04/10	1	35.90	0	0.00	35.80	1	10,519	0.01%
2024/04/09	2	36.23	0	0.00	36.10	2	10,466	0.02%
2024/04/03	0	0.00	0	34.95	35.05	0	10,183	0.00%
2024/04/02	5	36.10	1	36.00	36.15	4	10,038	0.04%
2024/03/29	0	0.00	5	36.10	36.15	-5	9,836	-0.05%
2024/03/28	2	36.10	0	0.00	36.25	2	9,328	0.02%
2024/03/27	0	0.00	3	35.78	36.00	-3	9,118	-0.03%
2024/03/22	3	35.05	0	0.00	35.10	3	8,983	0.03%
2024/03/21	1	34.65	11	34.92	35.30	-10	8,976	-0.11%
2024/03/20	0	0.00	0.1	34.00	33.90	-0.1	8,644	0.00%
2024/03/19	0	33.45	0	0.00	33.45	0	8,445	0.00%
2024/03/18	2	33.60	2	33.60	33.80	0	8,308	0.00%
2024/03/15	0	32.65	24	32.90	33.05	-24	8,052	-0.30%
2024/03/14	0	32.10	16.1	32.68	33.20	-16	7,435	-0.22%
2024/03/13	0	32.20	0	0.00	32.20	0	7,119	0.00%
2024/03/12	0	31.20	497	31.34	31.95	-497	6,891	-7.21%	大賣/鉅額交易
2024/03/11	0	30.55	0.1	31.00	31.15	-0.1	6,621	0.00%
2024/03/08	0	30.40	0	0.00	30.45	0	6,503	0.00%
2024/03/07	0	30.40	1.1	30.39	30.45	-1.1	6,447	-0.02%
2024/03/06	0	30.65	0	0.00	30.30	0	6,391	0.00%
2024/03/05	0	30.60	0	0.00	30.60	0	6,451	0.00%
2024/03/04	5	30.60	1	30.65	30.65	4	6,346	0.06%
2024/03/01	0	30.35	0	30.40	30.60	0	6,357	0.00%
2024/02/29	0	30.15	0	0.00	30.50	0	6,296	0.00%
2024/02/27	1	30.10	0.1	30.20	30.00	0.9	6,155	0.02%
2024/02/26	0	30.25	0	0.00	30.10	0	6,106	0.00%
2024/02/23	0	30.40	0	0.00	30.05	0	6,074	0.00%
2024/02/22	2	30.20	0	0.00	30.15	2	6,115	0.03%
2024/02/21	0	30.40	0	0.00	30.20	0	6,090	0.00%
2024/02/19	7	30.30	0	0.00	30.35	7	6,135	0.11%
2024/02/15	0	30.55	0	0.00	30.50	0	6,231	0.00%
2024/01/31	3	31.50	0	0.00	31.60	3	6,084	0.05%
2024/01/30	0	0.00	1	31.65	31.65	-1	6,058	-0.02%
2024/01/26	0	0.00	0	31.05	31.20	0	6,009	0.00%
2024/01/23	0	0.00	1	30.30	30.55	-1	5,948	-0.02%
2024/01/22	0	30.30	0	0.00	30.05	0	5,949	0.00%
2024/01/17	0	0.00	5	30.25	30.20	-5	5,931	-0.08%
2024/01/12	0	0.00	10	31.05	31.00	-10	5,743	-0.17%
2024/01/10	0	0.00	1	31.00	30.95	-1	5,893	-0.02%
2024/01/05	1	30.95	0	0.00	30.90	1	5,938	0.02%
2024/01/03	3	30.85	50	31.10	31.05	-47	6,099	-0.77%
2023/12/27	0	0.00	1	31.00	31.00	-1	6,115	-0.02%
2023/12/26	0	0.00	7	31.00	30.85	-7	6,081	-0.12%
2023/12/25	2	31.15	3	31.15	30.95	-1	6,192	-0.02%
2023/12/21	4	31.60	5	31.85	31.75	-1	6,136	-0.02%
2023/12/20	6	31.60	5	31.83	31.85	1	6,134	0.02%
2023/12/19	2	32.00	1	31.95	31.90	1	5,963	0.02%
2023/12/18	3	31.75	2	31.75	31.65	1	5,862	0.02%
2023/12/05	0	0.00	1	30.85	31.10	-1	5,662	-0.02%
2023/12/04	5	31.00	0	0.00	31.05	5	5,650	0.09%
2023/12/01	32	30.90	0	0.00	30.80	32	5,636	0.57%
2023/11/30	0	0.00	3	30.75	30.90	-3	5,649	-0.05%
2023/11/28	0	0.00	1	31.10	31.00	-1	5,545	-0.02%
2023/11/27	0	0.00	1	30.75	30.75	-1	5,586	-0.02%
2023/11/23	0	30.55	1	30.70	30.80	-1	5,573	-0.02%
2023/11/22	1	30.45	0	0.00	30.40	1	5,529	0.02%
2023/11/21	0	0.00	4	30.65	30.65	-4	5,531	-0.07%
2023/11/20	0	0.00	4	30.28	30.15	-4	5,421	-0.07%
2023/11/17	5	30.70	0	0.00	30.80	5	5,362	0.09%
2023/11/16	194	30.72	11	30.60	30.70	183	5,286	3.46%	大買/鉅額交易
2023/11/15	272	30.14	0.1	30.15	30.20	271.9	5,188	5.24%	大買/鉅額交易
2023/11/13	1	29.00	0	0.00	29.10	1	4,997	0.02%
2023/11/10	13	29.57	0	0.00	29.45	13	4,977	0.26%
2023/11/03	0	0.00	10	29.43	29.60	-10	4,985	-0.20%
2023/10/26	0	0.00	6	29.40	29.35	-6	4,896	-0.12%
2023/10/25	4	29.35	9.5	29.38	29.25	-5.5	4,828	-0.11%
2023/10/24	1	29.20	0	0.00	29.25	1	4,822	0.02%
2023/10/23	0	0.00	2	29.20	29.05	-2	4,844	-0.04%
2023/10/20	0	0.00	0.5	29.35	29.15	-0.5	4,873	-0.01%
2023/10/18	0	0.00	4	29.05	29.25	-4	4,978	-0.08%
2023/10/16	4	28.73	0	0.00	28.65	4	5,062	0.08%
2023/10/12	50	29.10	0	0.00	29.05	50	5,054	0.99%
2023/10/11	0	0.00	6	29.25	29.25	-6	5,003	-0.12%
2023/10/06	0	0.00	15	29.01	29.05	-15	4,916	-0.31%
2023/10/05	4	28.56	0	0.00	28.55	4	4,977	0.08%
2023/10/04	3	28.57	0	0.00	28.55	3	4,994	0.06%
2023/10/03	12	28.80	0	0.00	28.75	12	5,005	0.24%
2023/10/02	0	0.00	5	29.04	28.95	-5	4,987	-0.10%
2023/09/28	11	28.74	0	0.00	28.65	11	5,142	0.21%
2023/09/27	3	28.92	0	0.00	28.90	3	5,025	0.06%
2023/09/21	2	28.90	1	29.05	28.80	1	4,833	0.02%
2023/09/18	1	29.30	0	0.00	29.20	1	4,714	0.02%
2023/09/07	0	0.00	2	28.85	28.80	-2	4,769	-0.04%
2023/09/06	7	28.93	0	0.00	28.90	7	4,720	0.15%
2023/09/05	2	29.05	0	0.00	29.00	2	4,699	0.04%
2023/09/04	3	29.38	0	0.00	29.25	3	4,691	0.06%
2023/09/01	2	29.40	5	28.95	29.40	-3	4,705	-0.06%
2023/08/31	17	28.71	0	0.00	28.60	17	4,675	0.36%
2023/08/30	9	29.12	2	29.15	29.20	7	4,574	0.15%
2023/08/29	0	0.00	4	29.08	28.90	-4	4,583	-0.09%
2023/08/28	6	28.77	0	0.00	28.70	6	4,597	0.13%
2023/08/25	2	28.95	0	0.00	28.70	2	4,849	0.04%
2023/08/22	2	29.10	0	0.00	29.15	2	4,786	0.04%
2023/08/21	4	29.09	0	0.00	29.05	4	4,820	0.08%
2023/08/18	8	29.71	0	0.00	29.35	8	4,803	0.17%
2023/08/17	4	29.85	4	29.95	29.85	0	4,771	0.00%
2023/08/16	0	30.30	0	0.00	30.00	0	4,852	0.00%
2023/08/07	0	31.10	0	0.00	31.10	0	4,966	0.00%
2023/07/27	0	0.00	50	31.20	31.25	-50	5,013	-1.00%
2023/07/26	0	31.35	1	31.30	31.25	-1	5,034	-0.02%
2023/07/24	0	0.00	15.1	30.95	31.00	-15.1	5,205	-0.29%
2023/07/21	0	0.00	0.2	30.80	30.80	-0.2	5,234	0.00%
2023/07/20	4	30.95	9.1	30.98	30.85	-5.1	5,274	-0.10%
2023/07/19	0	0.00	1	30.70	30.60	-1	5,304	-0.02%
2023/07/14	0	30.05	0	0.00	30.15	0	5,281	0.00%
2023/07/12	0	30.20	0	0.00	29.85	0	5,285	0.00%
2023/07/11	0	31.10	0	0.00	31.10	0	5,243	0.00%
2023/07/10	1	31.00	0	0.00	30.85	1	5,269	0.02%
2023/07/07	5	30.95	15	30.65	30.95	-10	5,304	-0.19%
2023/07/06	6	30.85	0	0.00	30.80	6	5,373	0.11%
2023/07/05	0	31.60	0	0.00	31.40	0	5,212	0.00%
2023/07/04	0	31.55	0	0.00	31.45	0	5,174	0.00%
2023/07/03	1	31.60	0	0.00	31.65	1	5,231	0.02%
2023/06/29	0	32.00	0	0.00	31.70	0	5,223	0.00%
2023/06/28	0	0.00	1	31.90	32.00	-1	5,236	-0.02%
2023/06/27	2	31.70	0	0.00	31.70	2	5,282	0.04%
2023/06/20	2.1	31.70	0	0.00	31.75	2.1	5,460	0.04%
2023/06/16	0	32.15	0	0.00	32.15	0	5,484	0.00%
2023/06/15	0	32.10	0	0.00	32.00	0	5,422	0.00%
2023/06/14	0	0.00	10	32.10	32.10	-10	5,756	-0.17%
2023/06/13	1	32.15	0	0.00	32.15	1	5,792	0.02%
2023/06/12	1	32.15	0	0.00	32.15	1	5,923	0.02%
2023/06/06	3	32.37	0	0.00	32.25	3	6,118	0.05%
2023/06/05	0	0.00	2	32.40	32.45	-2	6,123	-0.03%
2023/05/31	0	0.00	2	32.40	31.65	-2	6,136	-0.03%
2023/05/22	20	32.65	1.2	32.48	32.65	18.8	6,179	0.30%
2023/05/17	2	31.40	2	31.70	31.70	0	6,307	0.00%
2023/05/08	0	0.00	5	31.95	32.00	-5	6,505	-0.08%
2023/05/05	0	0.00	0	31.80	31.85	0	6,598	0.00%
2023/04/28	4	31.98	4	31.75	31.75	0	7,246	0.00%
2023/04/27	3.1	31.97	13	32.12	31.90	-9.9	7,269	-0.14%
2023/04/26	2	31.70	0	0.00	31.90	2	7,142	0.03%
2023/04/25	5	31.60	0	0.00	31.50	5	7,094	0.07%
2023/04/19	1	31.80	0	0.00	31.65	1	6,911	0.01%
2023/04/12	1	32.10	0	0.00	32.15	1	7,040	0.01%
2023/04/11	9	31.55	0	0.00	31.55	9	7,057	0.13%
2023/04/07	0	31.10	0	0.00	31.05	0	7,014	0.00%
2023/04/06	0	31.00	0	0.00	30.80	0	7,041	0.00%
2023/03/29	0	0.00	36	31.20	31.25	-36	7,308	-0.49%
2023/03/24	0	30.85	0	0.00	30.70	0	7,596	0.00%
2023/03/23	0	30.95	0	0.00	30.85	0	7,590	0.00%
2023/03/22	0	31.00	14	31.05	30.90	-14	7,621	-0.18%
2023/03/21	10	31.10	50	31.00	30.95	-40	7,691	-0.52%
2023/03/20	0	0.00	165	31.01	31.15	-165	7,700	-2.14%	大賣/鉅額交易
2023/03/17	13	30.78	0	0.00	30.90	13	7,780	0.17%
2023/03/16	1	31.95	0	0.00	32.00	1	7,659	0.01%
2023/03/14	10	32.50	0	0.00	32.40	10	7,617	0.13%
2023/03/10	0	0.00	15	33.20	33.20	-15	7,638	-0.20%
2023/03/09	0	0.00	1	33.90	33.50	-1	7,771	-0.01%
2023/03/08	0	0.00	1	34.00	34.05	-1	7,851	-0.01%
2023/03/07	0	0.00	3	34.10	34.20	-3	7,917	-0.04%
2023/02/23	0	0.00	10	33.50	33.45	-10	8,257	-0.12%
2023/02/22	1	33.55	5	33.41	33.55	-4	8,407	-0.05%
2023/02/21	0	0.00	10	33.60	33.60	-10	8,485	-0.12%
2023/02/13	15	33.60	0	0.00	33.60	15	9,877	0.15%
2023/02/06	1	33.70	3	33.65	33.60	-2	9,740	-0.02%
2023/02/01	1	33.90	0	0.00	33.85	1	9,620	0.01%
2023/01/31	0	0.00	1	34.70	34.30	-1	9,490	-0.01%
2023/01/30	0	0.00	1	34.75	34.25	-1	9,289	-0.01%
2023/01/13	2	34.25	1	34.15	34.15	1	9,061	0.01%
2023/01/11	0	0.00	29	33.95	33.85	-29	9,243	-0.31%
2023/01/10	0	0.00	0.2	34.00	34.25	-0.2	9,240	0.00%
2023/01/09	0	0.00	4	33.98	34.10	-4	9,203	-0.04%
2023/01/06	1	33.65	0	0.00	33.65	1	9,169	0.01%
2023/01/03	1	33.50	0.1	33.55	33.50	0.9	9,182	0.01%
2022/12/30	5	34.20	0	0.00	34.20	5	9,130	0.05%
2022/12/28	0	0.00	0.2	33.80	33.80	-0.2	8,966	0.00%
2022/12/27	0	0.00	2	33.90	33.90	-2	8,975	-0.02%
2022/12/22	2.2	33.92	4	34.06	33.90	-1.8	9,247	-0.02%
2022/12/21	5	33.05	0	0.00	33.40	5	9,109	0.05%
2022/12/20	0	0.00	3	32.65	32.90	-3	9,028	-0.03%
2022/12/19	3	32.60	2	33.30	33.30	1	8,954	0.01%
2022/12/16	5	32.75	2	32.75	32.75	3	8,856	0.03%
2022/12/15	2	33.30	0	0.00	33.30	2	8,812	0.02%
2022/12/14	0	0.00	1	33.00	33.00	-1	8,796	-0.01%
2022/12/13	0	0.00	1	32.35	32.40	-1	8,773	-0.01%
2022/12/12	0	0.00	10	32.85	32.90	-10	8,656	-0.12%
2022/12/09	12	33.08	0	0.00	33.05	12	8,702	0.14%
2022/12/08	0	0.00	29	32.75	33.40	-29	8,639	-0.34%
2022/12/06	2	32.30	0	0.00	32.30	2	8,525	0.02%
2022/12/05	31	32.61	15	32.67	32.55	16	8,548	0.19%
2022/12/02	0	0.00	1	32.65	32.55	-1	8,611	-0.01%
2022/12/01	2	32.70	15	32.78	32.60	-13	8,585	-0.15%
2022/11/30	25	32.43	5	32.41	32.25	20	8,446	0.24%
2022/11/29	0	0.00	8	32.11	32.30	-8	8,323	-0.10%
2022/11/28	3	31.25	3	31.73	31.80	0	8,270	0.00%
2022/11/25	11	31.71	3	31.70	31.70	8	8,255	0.10%
2022/11/24	24	31.75	2	31.70	31.60	22	8,281	0.27%
2022/11/23	7	32.40	10	32.36	32.45	-3	8,145	-0.04%
2022/11/22	0	0.00	7	32.36	32.35	-7	8,128	-0.09%
2022/11/21	21	32.05	5	32.20	32.20	16	8,075	0.20%
2022/11/18	14	32.32	18	32.70	32.35	-4	8,015	-0.05%
2022/11/17	17	32.33	5	32.35	32.35	12	7,835	0.15%
2022/11/16	22	32.01	0	0.00	32.20	22	7,714	0.29%
2022/11/15	13	31.85	42.1	32.53	32.85	-29.1	7,443	-0.39%
2022/11/14	18	30.24	26	30.84	31.75	-8	6,511	-0.12%
2022/11/11	4	28.80	13	28.88	28.90	-9	6,012	-0.15%
2022/11/10	3	28.45	0	0.00	28.35	3	5,982	0.05%
2022/11/09	10	28.60	3	28.65	28.70	7	6,081	0.12%
2022/11/08	14	28.36	0	0.00	28.35	14	6,224	0.22%
2022/11/03	1	27.85	0	0.00	27.75	1	6,373	0.02%
2022/10/25	1	27.90	0	0.00	27.50	1	6,446	0.02%
2022/10/21	0	0.00	12	27.60	27.60	-12	6,571	-0.18%
2022/10/20	2	27.13	2	27.70	28.10	0	6,577	0.00%
2022/10/17	0	0.00	2	27.53	27.70	-2	6,913	-0.03%
2022/10/14	0	0.00	1	27.70	27.65	-1	7,764	-0.01%
2022/10/13	2	27.20	0	0.00	27.20	2	8,007	0.02%
2022/10/12	0	0.00	1.1	27.71	27.85	-1.1	8,092	-0.01%
2022/10/11	4	27.25	0	0.00	27.20	4	8,176	0.05%
2022/10/07	2	27.73	0	0.00	27.75	2	8,142	0.02%
2022/10/06	0	28.15	0	0.00	27.90	0	8,139	0.00%
2022/10/05	0	0.00	1	28.45	28.10	-1	8,150	-0.01%
2022/10/04	0	27.90	6	28.10	28.15	-6	8,150	-0.07%
2022/10/03	6	27.64	0	0.00	27.75	6	8,291	0.07%
2022/09/30	23	28.65	0	0.00	28.50	23	8,389	0.27%
2022/09/29	0	0.00	44	29.07	29.60	-44	8,415	-0.52%
2022/09/28	2	28.08	26	28.20	28.05	-24	8,293	-0.29%
2022/09/27	5	28.62	31	28.72	28.75	-26	8,307	-0.31%
2022/09/26	3	28.22	341	28.33	28.30	-338	8,345	-4.05%	大賣/鉅額交易
2022/09/23	2	28.83	0	0.00	29.05	2	8,419	0.02%
2022/09/22	15	29.20	0	0.00	29.10	15	8,454	0.18%
2022/09/21	148	30.25	2	30.50	30.05	146	8,428	1.73%	大買/鉅額交易
2022/09/20	231	30.25	8	30.27	30.50	223	8,373	2.66%	大買/鉅額交易
2022/09/19	6	29.73	0	0.00	29.65	6	8,327	0.07%
2022/09/16	1	29.91	0	0.00	30.10	1	8,368	0.01%
2022/09/15	10	30.35	0	0.00	30.20	10	8,302	0.12%
2022/09/13	5	30.24	11	30.39	30.35	-6	8,232	-0.07%
2022/09/12	0	0.00	20	29.69	29.85	-20	8,082	-0.25%
2022/09/08	0	0.00	17.1	28.86	29.10	-17.1	8,127	-0.21%
2022/09/07	11	27.75	0	0.00	27.75	11	8,038	0.14%
2022/09/06	14	28.09	0	0.00	28.20	14	8,023	0.17%
2022/09/05	5.1	28.40	0	0.00	28.40	5.1	7,998	0.06%
2022/09/02	10	28.62	0	0.00	28.55	10	8,033	0.12%
2022/09/01	1	28.70	5	29.10	29.05	-4	8,016	-0.05%
2022/08/31	0	0.00	1	28.95	29.00	-1	7,968	-0.01%
2022/08/30	0	28.75	0	0.00	28.80	0	8,062	0.00%
2022/08/29	11	28.56	0	0.00	28.55	11	8,047	0.14%
2022/08/26	0	0.00	1	29.25	29.25	-1	8,065	-0.01%
2022/08/24	4	28.90	0.1	28.90	28.95	3.9	8,162	0.05%
2022/08/23	5	28.78	0	0.00	28.95	5	8,513	0.06%
2022/08/22	9	28.90	0	0.00	28.90	9	8,550	0.11%
2022/08/19	2	28.88	0	0.00	29.00	2	8,553	0.02%
2022/08/18	0	0.00	2	29.20	29.20	-2	8,529	-0.02%
2022/08/16	8	28.79	0	0.00	28.75	8	8,460	0.09%
2022/08/15	5	28.99	3	29.05	29.10	2	8,378	0.02%
2022/08/12	1	28.25	0	0.00	28.40	1	8,207	0.01%
2022/08/11	4	28.15	2	28.05	28.30	2	8,195	0.02%
2022/08/10	0	0.00	1	27.70	27.60	-1	8,134	-0.01%
2022/08/09	0	0.00	8	27.38	27.50	-8	8,160	-0.10%
2022/08/08	0	26.95	4.1	27.23	27.30	-4.1	8,264	-0.05%
2022/08/05	0	26.90	4	26.88	26.95	-4	8,380	-0.05%
2022/08/04	1	26.16	0	0.00	26.30	1	8,421	0.01%
2022/08/03	4	26.45	0	0.00	26.50	4	8,464	0.05%
2022/08/02	7	26.85	0	0.00	26.85	7	8,437	0.08%
2022/08/01	2	27.03	0	0.00	27.05	2	8,445	0.02%
2022/07/29	5	27.05	0	0.00	26.80	5	8,488	0.06%
2022/07/28	11	27.43	0	0.00	27.35	11	8,409	0.13%
2022/07/27	6	27.48	0	0.00	27.55	6	8,366	0.07%
2022/07/26	0	0.00	15.1	27.87	27.85	-15.1	8,303	-0.18%
2022/07/25	1	27.55	0	0.00	27.60	1	8,244	0.01%
2022/07/22	9	26.83	31	27.16	27.50	-22	8,195	-0.27%
2022/07/21	41	26.23	25	26.41	26.55	16	7,790	0.21%
2022/07/20	10	27.84	23	28.15	27.70	-13	7,145	-0.18%
2022/07/19	18	27.56	9	27.76	27.95	9	7,110	0.13%
2022/07/18	5	27.32	14	27.41	27.55	-9	7,166	-0.13%
2022/07/15	19	27.30	5	27.20	27.20	14	7,370	0.19%
2022/07/14	10	27.38	5	27.55	27.55	5	7,456	0.07%
2022/07/12	4	27.16	0	0.00	27.15	4	7,434	0.05%
2022/07/11	5	27.65	0	0.00	27.55	5	7,355	0.07%
2022/07/07	1	28.45	0	0.00	28.65	1	7,026	0.01%
2022/07/05	0	0.00	1	29.25	28.95	-1	6,795	-0.01%
2022/07/04	1	28.56	0	0.00	28.65	1	6,706	0.02%
2022/07/01	7	28.99	0	0.00	28.70	7	6,695	0.10%
2022/06/30	4	29.59	0	0.00	29.50	4	6,610	0.06%
2022/06/29	6	30.07	0	0.00	30.00	6	6,546	0.09%
2022/06/28	2	30.73	0	0.00	30.65	2	6,504	0.03%
2022/06/27	0	0.00	6	31.27	31.20	-6	6,554	-0.09%
2022/06/24	8	30.90	9	30.82	30.80	-1	6,506	-0.02%
2022/06/23	5	30.46	0	0.00	30.50	5	6,504	0.08%
2022/06/22	0	0.00	6	30.64	30.70	-6	6,498	-0.09%
2022/06/21	0	0.00	4	30.70	30.65	-4	6,500	-0.06%
2022/06/20	6	30.23	0	0.00	30.15	6	6,511	0.09%
2022/06/16	5	30.82	1	31.30	30.50	4	6,450	0.06%
2022/06/15	0	0.00	3	31.00	30.75	-3	6,505	-0.05%
2022/06/14	1	30.30	2	30.80	30.70	-1	6,609	-0.02%
2022/06/13	19	30.62	11	30.56	30.55	8	6,675	0.12%
2022/06/10	19	31.29	10	31.28	31.25	9	6,702	0.13%
2022/06/09	10	31.65	25	31.71	31.75	-15	6,711	-0.22%
2022/06/08	48	31.74	16	32.17	31.90	32	6,718	0.48%
2022/06/07	30	31.30	11	31.35	31.45	19	6,607	0.29%
2022/06/06	10	31.35	21	31.45	31.40	-11	6,581	-0.17%
2022/06/02	50	31.14	25	31.19	31.10	25	6,702	0.37%
2022/06/01	11	31.03	22	31.34	31.25	-11	6,852	-0.16%
2022/05/31	0	0.00	13	30.93	31.30	-13	6,787	-0.19%
2022/05/30	0	0.00	9	30.17	30.35	-9	6,424	-0.14%
2022/05/27	0	0.00	9	29.65	29.75	-9	6,405	-0.14%
2022/05/26	2	29.43	1	29.40	29.25	1	6,414	0.02%
2022/05/25	1	28.95	2.1	29.33	29.30	-1.1	6,557	-0.02%
2022/05/24	5	29.09	0	0.00	29.00	5	6,666	0.07%
2022/05/20	7	29.30	7	29.52	29.30	0	6,682	0.00%
2022/05/19	26	29.15	0	0.00	29.10	26	6,695	0.39%
2022/05/17	3	29.75	0	0.00	29.65	3	6,827	0.04%
2022/05/16	1	29.30	9	29.72	29.60	-8	6,825	-0.12%
2022/05/13	17	29.00	0	0.00	29.00	17	6,772	0.25%
2022/05/12	10	29.22	1	29.70	29.00	9	6,675	0.13%
2022/05/11	20	29.35	9	29.34	29.50	11	6,638	0.17%
2022/05/10	1	29.95	0	0.00	30.05	1	6,568	0.02%
2022/05/09	43	30.17	0	0.00	30.00	43	6,549	0.66%
2022/05/06	19	30.85	1	31.05	30.85	18	6,517	0.28%
2022/05/05	0	0.00	5	31.50	31.55	-5	6,481	-0.08%
2022/05/04	0	0.00	27	31.26	31.15	-27	6,411	-0.42%
2022/05/03	10	31.10	2	31.23	31.15	8	6,489	0.12%
2022/04/29	8	31.07	45	31.11	30.95	-37	6,510	-0.57%
2022/04/28	50	30.87	15	30.92	31.05	35	6,547	0.53%
2022/04/27	25	31.15	0	0.00	31.05	25	6,549	0.38%
2022/04/26	41	32.10	55	31.84	31.90	-14	6,488	-0.22%
2022/04/25	55	31.37	3	31.35	31.30	52	6,284	0.83%
2022/04/22	4	31.96	10	32.48	32.60	-6	6,055	-0.10%
2022/04/21	13	32.23	21	32.40	32.40	-8	5,908	-0.14%
2022/04/20	1	30.70	22	31.31	31.65	-21	5,624	-0.37%
2022/04/19	20	30.71	5	30.72	30.50	15	5,509	0.27%
2022/04/18	4	30.74	0	0.00	30.65	4	5,544	0.07%
2022/04/15	7	31.02	0	0.00	30.95	7	5,598	0.13%
2022/04/13	0	0.00	10	31.27	31.15	-10	5,670	-0.18%
2022/04/12	4	30.81	0	0.00	30.75	4	5,697	0.07%
2022/04/11	7	31.14	4	31.61	31.10	3	5,680	0.05%
2022/04/08	0	0.00	3	31.43	31.40	-3	5,690	-0.05%
2022/04/07	50	31.44	0	0.00	31.05	50	5,707	0.88%
2022/04/06	6	31.75	0	0.00	31.90	6	5,645	0.11%
2022/04/01	4	31.23	3	31.55	31.65	1	5,596	0.02%
2022/03/31	0	0.00	6	31.81	31.55	-6	5,583	-0.11%
2022/03/30	0	0.00	8	31.61	31.50	-8	5,546	-0.14%
2022/03/29	1	31.20	2	31.28	31.30	-1	5,470	-0.02%
2022/03/28	8	30.83	0	0.00	31.00	8	5,471	0.15%
2022/03/25	1	31.15	0	0.00	31.35	1	5,418	0.02%
2022/03/23	1	31.60	5	31.66	31.55	-4	5,467	-0.07%
2022/03/22	0	0.00	2	31.53	31.50	-2	5,453	-0.04%
2022/03/21	0	0.00	19	31.49	31.35	-19	5,454	-0.35%
2022/03/18	0	0.00	5	31.10	30.95	-5	5,400	-0.09%
2022/03/17	16	30.75	27	31.14	31.20	-11	5,442	-0.20%
2022/03/16	1	29.85	6	29.92	30.25	-5	5,364	-0.09%
2022/03/15	3	29.95	0	0.00	29.95	3	5,320	0.06%
2022/03/14	3	30.13	0	0.00	30.20	3	5,336	0.06%
2022/03/11	4	30.20	0	0.00	30.20	4	5,365	0.07%
2022/03/10	0	0.00	18	30.61	30.70	-18	5,337	-0.34%
2022/03/09	1	29.95	1	30.15	30.05	0	5,312	0.00%
2022/03/08	19	29.99	0	0.00	29.85	19	5,272	0.36%
2022/03/07	48	31.16	2	30.70	30.70	46	5,152	0.89%
2022/03/04	9	32.03	0	0.00	32.00	9	5,176	0.17%
2022/03/02	5	32.23	1	32.35	32.20	4	5,254	0.08%
2022/03/01	0	0.00	13	32.55	32.60	-13	5,214	-0.25%
2022/02/25	17	31.96	0	0.00	32.10	17	5,165	0.33%
2022/02/24	62	32.29	0	0.00	32.10	62	5,081	1.22%
2022/02/23	1	32.90	0	0.00	32.90	1	4,986	0.02%
2022/02/22	6	32.88	0	0.00	32.90	6	5,014	0.12%
2022/02/21	1.3	32.94	1	33.30	33.30	0.3	5,007	0.01%
2022/02/18	1	33.10	0	0.00	33.10	1	4,989	0.02%
2022/02/17	1	33.40	6	33.28	33.35	-5	4,966	-0.10%
2022/02/15	13	32.38	0	0.00	32.35	13	4,796	0.27%
2022/02/14	3	32.22	0	0.00	32.15	3	4,748	0.06%
2022/02/10	1	32.85	0	0.00	33.00	1	4,786	0.02%
2022/02/09	0	0.00	2	32.73	32.90	-2	4,780	-0.04%
2022/01/25	1	32.10	0	0.00	31.95	1	4,872	0.02%
2022/01/21	20	32.80	0	0.00	32.80	20	4,839	0.41%
2022/01/13	0	0.00	2	32.68	32.75	-2	5,167	-0.04%
2022/01/11	10	32.30	0	0.00	32.20	10	5,137	0.19%
2022/01/07	20	32.90	0	0.00	32.80	20	5,069	0.39%
2022/01/04	10	32.85	0	0.00	32.80	10	5,129	0.19%
2022/01/03	1	33.40	0	0.00	32.80	1	5,158	0.02%
2021/12/28	5	33.40	0	0.00	33.45	5	5,244	0.10%
2021/12/21	0	0.00	1	32.55	32.60	-1	5,582	-0.02%
2021/12/17	1	32.55	0	0.00	32.50	1	5,665	0.02%
2021/12/09	1	34.10	1	33.90	34.00	0	5,751	0.00%
2021/12/08	0	0.00	1	33.80	33.95	-1	5,866	-0.02%
2021/12/03	1.3	32.79	0	0.00	32.70	1.3	5,831	0.02%
2021/11/26	2	33.53	0	0.00	33.25	2	5,718	0.03%
2021/11/25	1	33.85	0	0.00	33.95	1	5,753	0.02%
2021/11/23	8	33.93	0	0.00	33.80	8	5,893	0.14%
2021/10/27	1	35.10	1	35.35	35.10	0	6,254	0.00%
2021/10/26	0	0.00	1	34.85	35.00	-1	6,157	-0.02%
2021/10/13	0.1	32.80	0	0.00	32.35	0.1	6,277	0.00%
2021/10/01	1	33.55	0	0.00	33.05	1	6,872	0.01%
2021/09/28	1	33.70	0	0.00	33.60	1	6,978	0.01%
2021/09/23	0	0.00	5	33.87	34.05	-5	7,770	-0.06%
2021/09/15	4	33.50	0	0.00	33.70	4	8,062	0.05%
2021/09/14	0	0.00	4	33.85	33.95	-4	8,094	-0.05%
2021/09/13	0	0.00	2	33.85	34.05	-2	8,094	-0.02%
2021/09/10	0	0.00	1	32.80	32.80	-1	8,056	-0.01%
2021/09/08	2	32.05	0	0.00	31.95	2	8,235	0.02%
2021/09/07	1	32.35	0	0.00	32.35	1	8,257	0.01%
2021/09/01	0	0.00	2	33.00	32.95	-2	8,526	-0.02%
2021/08/31	4	32.35	0	0.00	32.95	4	8,590	0.05%
2021/08/30	2	32.40	0	0.00	32.60	2	8,772	0.02%
2021/08/25	1	32.75	0	0.00	32.75	1	9,145	0.01%
2021/08/20	2	32.70	1	32.80	32.50	1	9,818	0.01%
2021/08/18	1	33.30	0	0.00	33.30	1	10,372	0.01%
2021/08/17	0.2	33.05	0	0.00	32.70	0.2	10,588	0.00%
2021/08/13	2	33.90	1.2	33.86	33.80	0.8	10,948	0.01%
2021/08/12	1	34.20	0	0.00	34.60	1	11,138	0.01%
2021/08/11	0	0.00	1	34.30	34.65	-1	11,415	-0.01%
2021/08/10	0	0.00	10	34.55	34.60	-10	11,612	-0.09%
2021/07/29	0	0.00	1	35.35	35.85	-1	12,596	-0.01%
2021/07/28	0	0.00	2	35.20	35.25	-2	12,667	-0.02%
2021/07/26	0	0.00	3	35.67	35.65	-3	13,103	-0.02%
2021/07/23	2	35.80	0	0.00	35.80	2	13,342	0.01%
2021/07/19	1	36.80	0	0.00	37.05	1	13,748	0.01%
2021/07/15	0	0.00	5	37.30	37.50	-5	13,853	-0.04%
2021/07/14	0	0.00	3	37.45	37.15	-3	13,869	-0.02%
2021/07/13	3	38.15	7	38.19	38.15	-4	13,985	-0.03%
2021/07/12	1	38.70	2	38.55	38.60	-1	14,026	-0.01%
2021/07/09	0	0.00	2	38.70	38.75	-2	14,034	-0.01%
2021/07/08	6	38.10	0	0.00	38.15	6	14,000	0.04%
2021/07/07	2	37.73	3	37.80	37.90	-1	14,048	-0.01%
2021/07/06	2	37.80	0	0.00	38.05	2	13,988	0.01%
2021/07/05	14	37.95	3	38.10	38.05	11	14,059	0.08%
2021/07/02	1	38.30	0	0.00	38.10	1	13,988	0.01%
2021/07/01	2	39.15	6	39.77	38.55	-4	13,949	-0.03%
2021/06/30	0	0.00	20	39.09	39.30	-20	13,720	-0.15%
2021/06/28	1	38.15	7	38.24	38.15	-6	13,265	-0.05%
2021/06/25	0	0.00	6	37.76	37.55	-6	13,125	-0.05%
2021/06/23	20	36.65	2	36.10	36.70	18	13,266	0.14%
2021/06/18	1	36.70	0	0.00	36.25	1	13,354	0.01%
2021/06/16	1	36.30	4	36.31	36.50	-3	13,502	-0.02%
2021/06/15	0	0.00	1	36.50	36.40	-1	13,571	-0.01%
2021/06/11	5	36.81	0	0.00	36.90	5	13,716	0.04%
2021/06/10	12	37.39	0	0.00	37.35	12	13,723	0.09%
2021/06/08	4	38.51	14	38.81	38.35	-10	13,778	-0.07%
2021/06/07	1	37.60	10	39.00	39.00	-9	14,019	-0.06%
2021/06/04	20	38.28	16	38.30	38.05	4	13,859	0.03%
2021/06/03	0	0.00	1	37.80	38.50	-1	13,728	-0.01%
2021/06/02	5	37.75	10	37.68	37.85	-5	13,682	-0.04%
2021/06/01	2	37.58	13	37.72	37.80	-11	13,625	-0.08%
2021/05/31	28	37.60	24	37.52	37.65	4	13,578	0.03%
2021/05/28	25	37.97	26	38.46	38.25	-1	13,299	-0.01%
2021/05/27	4	38.18	3	38.08	38.35	1	13,175	0.01%
2021/05/26	3	37.45	3	37.53	37.80	0	12,960	0.00%
2021/05/25	1	37.55	4	37.70	37.00	-3	12,783	-0.02%
2021/05/24	12	37.10	45	36.68	36.80	-33	12,634	-0.26%
2021/05/21	10	36.07	21	36.25	36.10	-11	12,440	-0.09%
2021/05/20	15	35.27	8	35.46	35.70	7	12,310	0.06%
2021/05/19	15	34.83	15	34.76	35.35	0	12,171	0.00%
2021/05/18	8	33.70	11	33.60	34.25	-3	11,971	-0.03%
2021/05/17	5	31.71	1	30.80	31.65	4	11,800	0.03%
2021/05/14	2	31.30	18	31.40	31.50	-16	11,559	-0.14%
2021/05/13	1	30.75	20	30.60	30.70	-19	11,453	-0.17%
2021/05/12	10	33.50	10	30.85	30.85	0	11,283	0.00%
2021/05/11	0	0.00	28	34.39	33.65	-28	11,051	-0.25%
2021/05/07	7	34.03	0	0.00	34.20	7	10,994	0.06%
2021/05/06	20	33.45	5	33.90	33.55	15	11,031	0.14%
2021/05/05	10	33.25	24	33.69	33.45	-14	11,029	-0.13%
2021/05/04	20	34.44	45	33.42	33.05	-25	11,013	-0.23%
2021/05/03	21	34.30	51	34.77	34.90	-30	10,788	-0.28%
2021/04/29	117	36.26	10	36.20	35.60	107	10,561	1.01%	大買/鉅額交易
2021/04/28	25	36.79	21	37.28	37.50	4	10,340	0.04%
2021/04/27	4	35.80	12	35.89	35.85	-8	10,164	-0.08%
2021/04/26	10	34.88	4	35.10	35.20	6	10,130	0.06%
2021/04/23	1	35.10	10.1	35.15	35.00	-9.1	10,138	-0.09%
2021/04/22	15	36.32	29	35.48	35.00	-14	10,142	-0.14%
2021/04/21	16	36.00	1	36.05	36.25	15	10,063	0.15%
2021/04/20	0	0.00	18	36.12	36.50	-18	10,093	-0.18%
2021/04/19	34	35.93	64	36.14	36.15	-30	10,331	-0.29%
2021/04/16	0	0.00	65	35.20	35.40	-65	10,404	-0.62%
2021/04/15	7	34.50	10	34.83	34.50	-3	10,405	-0.03%
2021/04/14	5	34.35	5	34.40	34.10	0	10,344	0.00%
2021/04/13	15	34.52	12	34.95	34.25	3	10,358	0.03%
2021/04/12	5	34.05	0	0.00	34.35	5	10,205	0.05%
2021/04/09	10	33.40	5	34.16	34.15	5	10,219	0.05%
2021/04/08	5	33.50	0	0.00	33.50	5	10,166	0.05%
2021/04/06	6	33.31	2	33.68	33.40	4	10,212	0.04%
2021/04/01	11	33.00	1	33.35	33.15	10	10,136	0.10%
2021/03/31	8	32.88	4	33.15	33.00	4	10,091	0.04%
2021/03/30	14	32.96	0	0.00	33.10	14	9,992	0.14%
2021/03/29	10	32.98	8	33.08	33.10	2	10,029	0.02%
2021/03/26	0	0.00	10	32.69	32.95	-10	10,034	-0.10%
2021/03/25	17	32.06	5	32.37	32.30	12	9,869	0.12%
2021/03/24	17	32.12	4	32.79	31.85	13	9,895	0.13%
2021/03/23	3	32.60	2	32.60	32.35	1	9,807	0.01%
2021/03/22	3	32.10	1	32.15	32.30	2	10,024	0.02%
2021/03/19	4	32.34	1	32.80	32.50	3	10,043	0.03%
2021/03/17	4	33.03	8	32.92	32.95	-4	9,958	-0.04%
2021/03/16	0	0.00	1	32.85	32.75	-1	10,270	-0.01%
2021/03/15	0	0.00	13	32.26	32.30	-13	10,274	-0.13%
2021/03/12	31	32.29	40	32.15	32.15	-9	10,378	-0.09%
2021/03/11	10	31.83	110.1	31.99	32.25	-100.1	10,357	-0.97%	大賣/
2021/03/10	1	31.20	2	31.25	31.00	-1	10,132	-0.01%
2021/03/09	20	30.60	43	31.09	31.10	-23	10,283	-0.22%
2021/03/08	28	30.53	57	31.22	30.50	-29	10,323	-0.28%
2021/03/05	1	30.05	2	30.63	30.50	-1	10,312	-0.01%
2021/03/04	1	30.20	5	30.45	30.40	-4	10,968	-0.04%
2021/03/03	0	0.00	7	30.32	30.30	-7	11,056	-0.06%
2021/03/02	11	30.06	6	30.54	29.80	5	11,088	0.05%
2021/02/26	24	30.12	4	30.35	30.20	20	11,149	0.18%
2021/02/25	1	30.55	8	30.65	30.70	-7	11,298	-0.06%
2021/02/24	10	30.30	24	30.48	30.35	-14	11,589	-0.12%
2021/02/23	2	30.28	34	30.17	30.30	-32	11,911	-0.27%
2021/02/22	0	0.00	6	29.68	29.65	-6	12,299	-0.05%
2021/02/19	1	29.10	0	0.00	29.50	1	12,681	0.01%
2021/02/18	0	0.00	5	29.51	29.55	-5	13,063	-0.04%
2021/02/17	0	0.00	6	29.19	29.05	-6	13,357	-0.04%
2021/02/05	1	28.55	11	28.72	28.80	-10	13,536	-0.07%
2021/02/04	9	28.65	0	0.00	28.75	9	13,836	0.07%
2021/02/03	43	29.14	40	28.90	29.00	3	14,616	0.02%
2021/02/02	50	28.45	74	28.79	29.30	-24	15,489	-0.15%
2021/02/01	0	0.00	6	28.60	28.70	-6	15,472	-0.04%
2021/01/29	38	28.36	0	0.00	28.00	38	15,437	0.25%
2021/01/28	33	28.82	8	29.08	28.85	25	15,340	0.16%
2021/01/27	0	0.00	5	29.07	28.75	-5	15,262	-0.03%
2021/01/26	1	28.70	8	28.88	28.90	-7	15,242	-0.05%
2021/01/25	0	0.00	13	28.70	28.70	-13	15,197	-0.09%
2021/01/22	1	28.65	0	0.00	28.50	1	15,340	0.01%
2021/01/21	0	0.00	7	28.59	28.45	-7	15,323	-0.05%
2021/01/20	26	28.43	0.4	28.30	28.25	25.6	15,336	0.17%
2021/01/19	2	29.10	2	29.43	29.10	0	15,105	0.00%
2021/01/18	9	28.62	9	28.99	29.20	0	15,069	0.00%
2021/01/15	2.1	29.10	4	29.45	29.30	-1.9	15,015	-0.01%
2021/01/14	14	29.05	30	29.06	29.05	-16	15,025	-0.11%
2021/01/13	7	29.01	14	29.45	29.50	-7	14,944	-0.05%
2021/01/12	54	29.36	0	0.00	29.05	54	14,870	0.36%
2021/01/11	51	30.31	28	30.50	30.20	23	14,524	0.16%
2021/01/08	3	30.55	8	30.71	31.00	-5	14,350	-0.03%
2021/01/07	1	30.40	8	30.82	30.85	-7	14,180	-0.05%
2021/01/06	12	30.68	2	30.68	30.75	10	14,119	0.07%
2021/01/05	1	31.15	1	31.45	31.30	0	13,963	0.00%
2021/01/04	26	31.18	1	31.45	31.45	25	14,069	0.18%
2020/12/31	2	31.40	1	31.45	31.40	1	14,003	0.01%
2020/12/30	0	0.00	5	31.25	31.40	-5	13,899	-0.04%
2020/12/29	0	0.00	21	31.17	31.05	-21	13,864	-0.15%
2020/12/28	20	30.70	2	30.88	30.90	18	13,862	0.13%
2020/12/25	6	30.69	0	0.00	30.75	6	13,877	0.04%
2020/12/24	2	30.60	0	0.00	30.55	2	13,863	0.01%
2020/12/23	5	30.29	3	30.65	30.55	2	13,884	0.01%
2020/12/22	45	31.06	17	30.69	30.65	28	13,894	0.20%
2020/12/21	6	31.10	3	31.18	31.30	3	13,931	0.02%
2020/12/18	12	31.04	1	31.20	30.95	11	13,927	0.08%
2020/12/17	2	31.20	7	31.70	31.25	-5	13,906	-0.04%
2020/12/16	7	31.59	30	31.67	31.55	-23	13,827	-0.17%
2020/12/15	34	30.99	4	31.36	31.15	30	13,600	0.22%
2020/12/14	5	30.85	8	30.99	30.95	-3	13,489	-0.02%
2020/12/11	48	31.31	0	0.00	31.30	48	13,480	0.36%
2020/12/10	26	32.03	53	31.92	31.95	-27	13,240	-0.20%
2020/12/09	1	31.10	10	31.23	31.35	-9	12,738	-0.07%
2020/12/08	54	31.38	14	31.60	31.35	40	12,666	0.32%
2020/12/07	22	30.90	1	30.95	31.10	21	12,545	0.17%
2020/12/04	6.3	31.21	7	31.31	31.25	-0.7	12,476	-0.01%
2020/12/03	12	31.38	33	31.35	31.45	-21	12,348	-0.17%
2020/12/02	19	30.74	4	30.84	31.00	15	12,121	0.12%
2020/12/01	7	30.85	5	31.00	31.00	2	12,023	0.02%
2020/11/30	52	31.18	33	31.50	31.25	19	11,925	0.16%
2020/11/27	23	30.57	5	30.81	30.80	18	11,275	0.16%
2020/11/26	2	31.05	0	0.00	31.10	2	11,164	0.02%
2020/11/25	1.4	31.36	9	31.26	31.40	-7.6	11,203	-0.07%
2020/11/24	27	31.02	17	31.04	30.80	10	11,101	0.09%
2020/11/23	36	32.08	2	32.38	31.55	34	10,777	0.32%
2020/11/20	6	30.98	25	31.63	31.90	-19	10,402	-0.18%
2020/11/19	13	31.06	15	31.48	31.00	-2	10,081	-0.02%
2020/11/18	2	31.00	18	30.79	31.00	-16	9,627	-0.17%
2020/11/17	0	0.00	22	30.05	29.90	-22	9,291	-0.24%
2020/11/16	2	29.15	22	29.32	29.50	-20	9,028	-0.22%
2020/11/13	0	0.00	11	29.03	28.95	-11	8,865	-0.12%
2020/11/12	2	28.18	15	28.73	28.55	-13	8,734	-0.15%
2020/11/11	10	28.40	73	28.58	28.90	-63	8,622	-0.73%
2020/11/10	2	27.35	73	27.43	27.70	-71	7,857	-0.90%
2020/11/09	10	26.18	1	26.05	26.15	9	7,005	0.13%
2020/11/05	1	25.80	2	25.80	25.60	-1	7,084	-0.01%
2020/11/04	2	25.45	0	0.00	25.50	2	7,216	0.03%
2020/10/30	13	25.31	0	0.00	25.20	13	7,507	0.17%
2020/10/29	2	25.53	0	0.00	25.70	2	7,431	0.03%
2020/10/28	6	26.03	0	0.00	26.05	6	7,456	0.08%
2020/10/23	0	0.00	7	26.54	26.60	-7	7,856	-0.09%
2020/10/22	5	25.90	3	26.22	26.20	2	8,254	0.02%
2020/10/20	1	25.85	0	0.00	26.00	1	8,924	0.01%
2020/10/19	9	26.01	0	0.00	25.95	9	9,052	0.10%
2020/10/16	15	26.02	0	0.00	25.95	15	9,119	0.16%
2020/10/15	26	26.38	0	0.00	26.25	26	9,184	0.28%
2020/10/14	0	0.00	1	26.90	26.55	-1	9,292	-0.01%
2020/10/12	7	26.29	0	0.00	26.65	7	10,302	0.07%
2020/10/07	3	26.85	0	0.00	26.85	3	10,332	0.03%
2020/10/06	0	0.00	11	27.05	27.15	-11	10,366	-0.11%
2020/10/05	0	0.00	5	26.70	26.75	-5	10,469	-0.05%
2020/09/30	2	26.15	2	26.45	26.15	0	10,502	0.00%
2020/09/29	0	0.00	2	26.28	26.20	-2	10,542	-0.02%
2020/09/28	1	25.90	5	26.09	26.10	-4	10,654	-0.04%
2020/09/25	9	25.71	0	0.00	25.60	9	10,677	0.08%
2020/09/24	20	26.29	0	0.00	26.05	20	10,601	0.19%
2020/09/23	3	26.65	0	0.00	26.65	3	10,526	0.03%
2020/09/22	2	26.85	70	26.80	26.80	-68	10,633	-0.64%
2020/09/16	1	27.15	1	26.95	27.00	0	10,798	0.00%
2020/09/11	1	26.90	5	26.85	27.00	-4	11,406	-0.04%
2020/09/10	22	27.05	1	27.10	27.10	21	11,392	0.18%
2020/09/08	10	27.20	0	0.00	27.20	10	11,452	0.09%
2020/09/03	0	0.00	1	27.65	27.35	-1	11,737	-0.01%
2020/09/02	3	27.42	0	0.00	27.55	3	11,788	0.03%
2020/09/01	3	27.42	2	27.70	27.65	1	11,929	0.01%
2020/08/31	2	27.70	0	0.00	27.70	2	11,987	0.02%
2020/08/28	0	0.00	6	27.84	27.90	-6	11,910	-0.05%
2020/08/27	2	27.68	1	27.70	27.75	1	12,026	0.01%
2020/08/26	2	27.88	0	0.00	28.00	2	12,358	0.02%
2020/08/25	0	0.00	9	28.08	27.85	-9	12,456	-0.07%
2020/08/24	1	27.15	7	27.42	27.55	-6	12,643	-0.05%
2020/08/21	1	26.75	2	27.10	26.85	-1	13,102	-0.01%
2020/08/20	24	26.64	3	26.90	26.70	21	13,735	0.15%
2020/08/19	71	27.56	0	0.00	27.30	71	14,117	0.50%
2020/08/18	33	28.26	1	29.00	28.05	32	13,993	0.23%
2020/08/17	2	28.60	121	28.77	28.75	-119	14,127	-0.84%	大賣/鉅額交易
2020/08/13	6	27.75	1	28.10	27.85	5	14,229	0.04%
2020/08/12	1	27.75	0	0.00	27.90	1	14,371	0.01%
2020/08/11	0	0.00	1	28.60	28.25	-1	14,358	-0.01%
2020/08/10	5	28.44	13	28.52	28.45	-8	14,356	-0.06%
2020/08/07	0	0.00	10	28.00	27.95	-10	14,409	-0.07%
2020/08/06	4	27.63	7	28.03	27.75	-3	14,389	-0.02%
2020/08/05	1	27.35	14	27.50	27.65	-13	14,422	-0.09%
2020/08/04	12	26.60	15	26.86	27.10	-3	14,453	-0.02%
2020/08/03	0	0.00	2	26.70	26.45	-2	14,621	-0.01%
2020/07/31	10	26.70	3	26.70	26.55	7	14,618	0.05%
2020/07/30	1	26.25	1	26.45	26.45	0	14,656	0.00%
2020/07/29	0	0.00	16	26.13	26.10	-16	14,649	-0.11%
2020/07/28	26	26.42	10	26.61	26.50	16	14,507	0.11%
2020/07/27	91	27.79	0	0.00	27.00	91	14,324	0.64%
2020/07/24	29	29.41	2	29.45	29.30	27	13,863	0.19%
2020/07/23	1	30.00	12	30.05	30.00	-11	13,831	-0.08%
2020/07/22	0	0.00	10	29.79	29.85	-10	13,793	-0.07%
2020/07/21	3	29.27	0	0.00	29.45	3	13,754	0.02%
2020/07/20	10	29.36	2	29.50	29.50	8	13,691	0.06%
2020/07/17	12	30.12	31	30.32	29.70	-19	13,678	-0.14%
2020/07/16	1	29.40	18	29.55	29.95	-17	13,319	-0.13%
2020/07/15	0	0.00	18	28.68	28.70	-18	12,869	-0.14%
2020/07/14	8	28.43	3	28.60	28.35	5	12,851	0.04%
2020/07/13	0	0.00	16	28.68	28.75	-16	12,864	-0.12%
2020/07/10	14	28.60	0	0.00	28.30	14	12,950	0.11%
2020/07/09	3	29.05	0	0.00	28.95	3	12,859	0.02%
2020/07/08	5	28.90	4	28.95	28.95	1	12,805	0.01%
2020/07/07	3	29.05	1	29.15	29.15	2	12,773	0.02%
2020/07/03	3	29.05	6	29.01	29.00	-3	12,833	-0.02%
2020/07/02	3	28.83	0	0.00	29.10	3	12,958	0.02%
2020/07/01	0	0.00	1	28.95	28.75	-1	13,069	-0.01%
2020/06/30	1	28.85	1	28.80	28.80	0	13,043	0.00%
2020/06/29	33	28.48	0	0.00	28.50	33	13,132	0.25%
2020/06/24	2	29.00	10	29.00	28.95	-8	13,135	-0.06%
2020/06/23	3	29.12	0	0.00	29.10	3	13,239	0.02%
2020/06/22	15	28.97	2	29.10	29.00	13	13,282	0.10%
2020/06/19	2	28.60	29	29.00	28.50	-27	13,298	-0.20%
2020/06/18	1	28.65	0	0.00	28.75	1	12,899	0.01%
2020/06/16	5	28.65	6	29.03	29.05	-1	13,131	-0.01%
2020/06/15	18	28.51	0	0.00	28.30	18	13,300	0.14%
2020/06/12	4	28.35	9	28.63	28.90	-5	13,353	-0.04%
2020/06/11	9	29.67	7	29.98	29.35	2	13,386	0.01%
2020/06/10	21	30.08	1	30.25	30.25	20	13,319	0.15%
2020/06/09	0	0.00	1	30.20	30.25	-1	13,570	-0.01%
2020/06/08	2	29.95	4	30.34	30.40	-2	13,595	-0.01%
2020/06/05	0	0.00	1	30.25	30.20	-1	13,451	-0.01%
2020/06/04	2	30.00	3	30.47	30.15	-1	13,406	-0.01%
2020/06/03	15	30.13	9	30.08	30.10	6	13,426	0.04%
2020/06/02	1	29.50	0	0.00	29.40	1	13,323	0.01%
2020/06/01	1	29.35	7	29.52	29.40	-6	12,974	-0.05%
2020/05/29	4	28.76	7	29.20	29.55	-3	12,915	-0.02%
2020/05/28	17	29.26	7	28.95	29.00	10	12,634	0.08%
2020/05/27	80	29.82	32	29.86	29.65	48	12,217	0.39%
2020/05/26	17	29.13	53	28.79	29.60	-36	11,611	-0.31%
2020/05/25	15	27.28	14	27.39	27.50	1	11,047	0.01%
2020/05/22	47	27.83	10	27.70	27.50	37	10,984	0.34%
2020/05/21	15	28.35	34	28.26	28.45	-19	10,759	-0.18%
2020/05/19	5	27.11	7	27.39	27.45	-2	10,489	-0.02%
2020/05/18	2	26.68	1	26.75	26.70	1	10,325	0.01%
2020/05/15	1	26.55	1	26.75	26.65	0	10,262	0.00%
2020/05/14	12	26.81	0	0.00	26.95	12	10,183	0.12%
2020/05/13	5	27.58	0	0.00	27.55	5	10,022	0.05%
2020/05/12	13	27.77	0	0.00	27.75	13	9,962	0.13%
2020/05/11	1	28.10	3	28.22	28.10	-2	9,872	-0.02%
2020/05/08	16	27.76	20	28.23	27.75	-4	9,706	-0.04%
2020/05/07	10	27.09	2	27.28	27.35	8	9,495	0.08%
2020/05/06	24	27.34	12	27.46	27.30	12	9,474	0.13%
2020/05/05	6	28.00	0	0.00	27.90	6	9,376	0.06%
2020/05/04	0	0.00	2	27.95	28.10	-2	9,382	-0.02%
2020/04/30	0	0.00	16	28.05	28.20	-16	9,314	-0.17%
2020/04/29	5	27.34	8	27.70	27.85	-3	9,177	-0.03%
2020/04/28	13	27.42	3	27.55	27.20	10	9,097	0.11%
2020/04/27	3	27.90	12	27.72	27.80	-9	9,200	-0.10%
2020/04/23	0	0.00	1	26.95	26.80	-1	9,016	-0.01%
2020/04/22	3	26.30	2	26.85	26.95	1	8,917	0.01%
2020/04/21	20	27.67	15	27.88	27.30	5	8,813	0.06%
2020/04/20	0	0.00	1	28.95	28.90	-1	8,633	-0.01%
2020/04/17	4	28.64	1	29.20	28.55	3	8,610	0.03%
2020/04/16	3	28.83	1	29.00	28.80	2	8,515	0.02%
2020/04/15	0	0.00	3	29.35	29.50	-3	8,415	-0.04%
2020/04/14	0	0.00	4	28.58	28.80	-4	8,310	-0.05%
2020/04/13	0	0.00	4	28.10	27.90	-4	8,254	-0.05%
2020/04/10	0	0.00	25	28.02	28.10	-25	8,227	-0.30%
2020/04/09	2	27.65	1	27.70	28.00	1	8,183	0.01%
2020/04/08	11	27.23	0	0.00	27.30	11	8,102	0.14%
2020/04/07	1	27.00	1	27.15	26.90	0	7,955	0.00%
2020/04/06	23	26.27	0	0.00	26.30	23	7,780	0.30%
2020/04/01	0	0.00	2	25.88	26.20	-2	7,564	-0.03%
2020/03/31	2	25.85	0	0.00	25.65	2	7,418	0.03%
2020/03/30	3	25.37	5	26.22	26.40	-2	7,222	-0.03%
2020/03/27	2	26.55	5	26.62	26.50	-3	7,103	-0.04%
2020/03/26	3	25.52	5	26.14	25.75	-2	7,008	-0.03%
2020/03/25	9	25.26	8	25.48	25.20	1	6,976	0.01%
2020/03/24	1	24.05	2	24.38	24.05	-1	6,844	-0.01%
2020/03/23	2	22.93	4	23.33	23.00	-2	6,793	-0.03%
2020/03/20	4	24.01	11	24.22	23.35	-7	6,717	-0.10%
2020/03/19	7	22.92	12	23.63	22.90	-5	6,479	-0.08%
2020/03/18	5	25.54	3	26.00	25.40	2	6,255	0.03%
2020/03/16	0	0.00	15	28.04	27.40	-15	5,901	-0.25%
2020/03/13	20	27.57	11	27.92	28.30	9	5,764	0.16%
2020/03/12	21	30.25	5	30.42	30.05	16	5,442	0.29%
2020/03/10	5	31.85	0	0.00	31.75	5	5,237	0.10%
2020/03/09	6	32.25	0	0.00	32.05	6	5,207	0.12%
2020/03/06	19	33.38	0	0.00	33.10	19	5,101	0.37%
2020/03/05	1	34.10	0	0.00	34.15	1	5,069	0.02%
2020/03/04	11	34.23	11	34.12	34.10	0	5,116	0.00%
2020/02/27	7	33.80	2	33.90	34.10	5	5,091	0.10%
2020/02/26	5	34.15	0	0.00	34.05	5	4,993	0.10%
2020/02/25	5	34.13	6	34.59	34.45	-1	4,975	-0.02%
2020/02/24	6	34.57	0	0.00	34.50	6	4,970	0.12%
2020/02/21	0	0.00	1	35.05	35.00	-1	4,937	-0.02%
2020/02/20	2	34.98	0	0.00	35.00	2	4,988	0.04%
2020/02/19	0	0.00	5	35.49	35.55	-5	5,048	-0.10%
2020/02/18	4	34.99	10	35.01	35.15	-6	5,233	-0.11%
2020/02/17	8	34.76	2.2	35.05	35.05	5.8	5,289	0.11%
2020/02/14	2	34.95	0	0.00	34.80	2	5,320	0.04%
2020/02/13	0	0.00	1	35.10	35.00	-1	5,290	-0.02%
2020/02/12	1	34.90	0	0.00	34.90	1	5,297	0.02%
2020/02/11	2	34.75	1	34.90	34.85	1	5,271	0.02%
2020/02/10	3	34.40	1	34.60	34.40	2	5,284	0.04%
2020/02/07	1	34.75	0	0.00	34.80	1	5,257	0.02%
2020/02/06	4	34.59	3	35.05	35.25	1	5,250	0.02%
2020/02/05	5	34.49	0	0.00	34.55	5	5,262	0.10%
2020/02/04	2	34.95	1	34.85	34.90	1	5,275	0.02%
2020/02/03	5	33.90	7	34.46	34.55	-2	5,271	-0.04%
2020/01/31	6	35.35	5	35.60	35.10	1	5,254	0.02%
2020/01/30	15	35.51	0	0.00	35.20	15	5,193	0.29%
2020/01/20	2	38.85	0	0.00	38.80	2	4,950	0.04%
2020/01/17	0	0.00	1	38.80	38.80	-1	5,002	-0.02%
2020/01/15	2	39.00	0	0.00	38.90	2	5,171	0.04%
2020/01/09	1	38.90	0	0.00	38.90	1	5,920	0.02%
2020/01/03	1	39.50	0	0.00	39.70	1	6,209	0.02%
2020/01/02	0	0.00	2	39.75	39.70	-2	6,249	-0.03%
2019/12/31	2	39.35	0	0.00	39.20	2	6,239	0.03%
2019/12/30	1	39.50	0	0.00	39.35	1	6,259	0.02%
2019/12/23	1	39.75	0	0.00	39.95	1	6,621	0.02%
2019/12/20	0	0.00	12	39.85	40.20	-12	6,646	-0.18%
2019/12/19	2	39.28	1	39.35	39.45	1	6,602	0.02%
2019/12/16	1	38.85	0	0.00	38.85	1	6,597	0.02%
2019/12/13	3	39.18	0	0.00	39.10	3	6,600	0.05%
2019/12/12	0	0.00	7	39.20	39.05	-7	6,578	-0.11%
2019/12/04	11	38.70	0	0.00	38.60	11	6,720	0.16%
2019/12/02	3	39.25	0	0.00	39.05	3	6,786	0.04%
2019/11/29	1	39.85	1	39.75	39.75	0	6,746	0.00%
2019/11/28	0.1	40.25	0	0.00	40.30	0.1	6,716	0.00%
2019/11/27	1	40.75	1	40.85	40.70	0	6,840	0.00%
2019/11/26	0	0.00	10	40.95	40.95	-10	6,902	-0.14%
2019/11/21	3	40.40	0	0.00	40.50	3	6,762	0.04%
2019/11/20	5	40.50	18	40.54	40.65	-13	6,781	-0.19%
2019/11/19	5	40.30	10	40.45	40.45	-5	6,856	-0.07%
2019/11/18	26	40.32	15	40.37	40.35	11	6,888	0.16%
2019/11/15	21	41.53	0	0.00	41.05	21	6,792	0.31%
2019/11/14	0	0.00	1	41.85	41.85	-1	6,641	-0.02%
2019/11/13	0	0.00	1	41.80	41.40	-1	6,643	-0.02%
2019/11/11	2	40.60	0	0.00	40.70	2	6,706	0.03%
2019/11/08	7	41.25	2	41.83	41.20	5	6,679	0.07%
2019/11/07	0	0.00	2	41.15	41.30	-2	6,675	-0.03%
2019/11/06	1	41.35	0	0.00	41.30	1	6,632	0.02%
2019/11/05	3	41.20	1	41.45	41.45	2	6,631	0.03%
2019/11/04	18	41.86	0	0.00	41.65	18	6,607	0.27%
2019/11/01	0	0.00	6	41.40	41.55	-6	6,568	-0.09%
2019/10/31	4	40.75	0	0.00	40.75	4	6,510	0.06%
2019/10/29	3	40.02	0	0.00	40.15	3	6,528	0.05%
2019/10/28	2	40.40	0	0.00	40.25	2	6,494	0.03%
2019/10/25	1	40.20	0	0.00	40.30	1	6,498	0.02%
2019/10/24	1	40.35	0	0.00	40.50	1	6,520	0.02%
2019/10/23	3.1	40.71	0	0.00	40.55	3.1	6,516	0.05%
2019/10/22	6	41.06	2	41.20	41.20	4	6,504	0.06%
2019/10/21	1	42.30	1	41.80	41.55	0	6,421	0.00%
2019/10/18	0	0.00	4.3	40.93	41.05	-4.3	6,269	-0.07%
2019/10/14	0	0.00	2	40.00	39.35	-2	5,886	-0.03%
2019/09/27	0	0.00	2	39.70	39.75	-2	5,821	-0.03%
2019/09/26	0	0.00	1	39.80	39.80	-1	5,823	-0.02%
2019/09/25	2	39.45	2	39.30	39.30	0	5,765	0.00%
2019/09/17	0	0.00	5	38.95	39.00	-5	5,873	-0.09%
2019/09/11	1	39.70	7	39.41	39.50	-6	6,018	-0.10%
2019/09/05	0	0.00	1	39.85	39.85	-1	5,961	-0.02%
2019/09/02	2	39.30	2	39.00	39.00	0	5,943	0.00%
2019/08/30	5	38.95	2	39.08	39.20	3	5,946	0.05%
2019/08/21	3	38.17	1	38.30	38.30	2	5,955	0.03%
2019/08/19	5	37.80	0	0.00	37.70	5	5,859	0.09%
2019/08/16	5	37.80	0	0.00	38.00	5	5,877	0.09%
2019/08/15	56	37.68	53	37.89	38.00	3	5,866	0.05%
2019/08/06	2	36.55	20	36.85	37.10	-18	6,189	-0.29%
2019/08/02	10	36.80	0	0.00	36.90	10	6,129	0.16%
2019/08/01	10	37.65	0	0.00	37.55	10	6,105	0.16%
2019/07/19	1	38.90	8	39.00	39.20	-7	5,738	-0.12%
2019/07/08	0	0.00	1	37.70	37.85	-1	5,665	-0.02%
2019/07/05	0	0.00	12	39.21	39.10	-12	5,660	-0.21%
2019/07/01	1	39.00	3	38.88	38.70	-2	5,522	-0.04%
2019/06/26	2	38.85	2	39.05	38.60	0	5,617	0.00%
2019/06/25	0	0.00	0.2	38.10	38.05	-0.2	5,658	0.00%
2019/06/20	0	0.00	0.4	37.85	37.85	-0.4	5,747	-0.01%
2019/06/13	0	0.00	1	37.35	37.40	-1	5,727	-0.02%
2019/06/10	0	0.00	1	37.50	37.50	-1	5,632	-0.02%
2019/06/06	1	37.05	0	0.00	37.20	1	5,621	0.02%
2019/06/04	0	0.00	3	36.45	36.50	-3	5,637	-0.05%
2019/05/31	0	0.00	3	35.90	35.85	-3	5,646	-0.05%
2019/05/30	2	35.95	0	0.00	36.30	2	5,629	0.04%
2019/05/24	0	0.00	0	36.10	35.90	0	5,695	0.00%
2019/05/22	1	36.10	0	0.00	36.05	1	5,702	0.02%
2019/05/21	2	36.10	0	0.00	36.10	2	5,708	0.04%
2019/05/17	3	35.90	0	0.00	35.75	3	5,575	0.05%
2019/05/16	5	35.85	0	0.00	36.15	5	5,472	0.09%
2019/05/15	1	35.45	1	35.45	35.30	0	5,436	0.00%
2019/04/24	3	37.58	1	37.55	37.65	2	5,898	0.03%
2019/04/23	2	37.55	0	0.00	37.50	2	5,959	0.03%
2019/04/22	2	37.35	0	0.00	37.60	2	5,930	0.03%
2019/04/17	0	0.00	1	37.55	37.80	-1	6,005	-0.02%
2019/04/15	0	0.00	1	36.90	36.65	-1	5,942	-0.02%
2019/04/12	0	0.00	4	36.30	36.50	-4	5,936	-0.07%
2019/04/11	1	36.70	5	36.49	36.30	-4	5,937	-0.07%
2019/04/08	1	36.60	0	0.00	36.40	1	5,852	0.02%
2019/04/03	2	36.40	0	0.00	36.35	2	5,766	0.03%
2019/04/01	2	36.50	0	0.00	36.65	2	5,610	0.04%
2019/03/28	0	0.00	1	36.10	36.85	-1	5,351	-0.02%
2019/03/27	2	36.65	5	36.80	36.85	-3	5,182	-0.06%
2019/03/26	0	0.00	5	37.90	37.90	-5	5,034	-0.10%
2019/03/20	0	0.00	1	38.35	38.30	-1	5,057	-0.02%
2019/03/07	1	39.10	0	0.00	38.75	1	5,569	0.02%
2019/02/26	0	0.00	12	38.10	38.00	-12	5,283	-0.23%
2019/02/20	0	0.00	1	37.30	37.50	-1	5,183	-0.02%
2019/02/18	0	0.00	5	37.50	37.25	-5	5,128	-0.10%
2019/02/12	1	36.80	0	0.00	37.15	1	4,957	0.02%
2019/01/29	0	0.00	2	36.05	36.55	-2	4,729	-0.04%
2019/01/25	0	0.00	1	36.25	36.05	-1	4,649	-0.02%
2019/01/24	0	0.00	6	36.60	36.25	-6	4,597	-0.13%
2019/01/16	0	0.00	1	35.60	35.55	-1	4,450	-0.02%
2019/01/15	0	0.00	6	35.20	35.10	-6	4,347	-0.14%
2019/01/11	1	34.80	1	34.40	34.55	0	4,268	0.00%
2019/01/09	0	0.00	6	34.65	34.70	-6	4,212	-0.14%
2019/01/04	3	32.50	4	32.93	33.40	-1	4,153	-0.02%
2019/01/02	1	32.10	0	0.00	32.20	1	4,289	0.02%
2018/12/18	0	0.00	2	32.23	32.60	-2	4,586	-0.04%
2018/12/17	0	0.00	2	32.40	32.30	-2	4,596	-0.04%
2018/12/10	11	32.04	0	0.00	31.90	11	4,321	0.25%
2018/12/05	5	33.35	0	0.00	33.25	5	4,226	0.12%
2018/12/03	0	0.00	3	34.08	34.15	-3	4,199	-0.07%
2018/11/27	2	33.10	0	0.00	33.10	2	4,000	0.05%
2018/11/22	0	0.00	1	33.30	33.25	-1	4,024	-0.02%
2018/11/20	0	0.00	5	33.60	33.65	-5	4,013	-0.12%
2018/11/12	0	0.00	3	32.30	32.25	-3	4,107	-0.07%
2018/11/09	3	31.50	0	0.00	31.50	3	4,175	0.07%
2018/11/05	0	0.00	1	31.35	31.35	-1	4,165	-0.02%
2018/11/02	2	30.80	0	0.00	31.70	2	4,174	0.05%
2018/11/01	1	30.90	0	0.00	30.90	1	4,192	0.02%
2018/10/31	0	0.00	1	31.35	31.35	-1	4,224	-0.02%
2018/10/29	0	0.00	1	30.30	30.40	-1	4,154	-0.02%
2018/10/26	0	0.00	1	29.35	29.55	-1	4,119	-0.02%
2018/10/18	0	0.00	2	29.55	29.60	-2	4,539	-0.04%
2018/10/16	0	0.00	2	29.30	29.35	-2	4,562	-0.04%
2018/10/15	1	29.05	0	0.00	29.05	1	4,573	0.02%
2018/10/12	8	29.30	0	0.00	29.80	8	4,583	0.17%
2018/10/05	0.1	31.65	0	0.00	31.50	0.1	4,599	0.00%
2018/10/03	0	0.00	1	32.25	32.35	-1	4,546	-0.02%
2018/10/02	0.9	32.20	0	0.00	32.00	0.9	4,533	0.02%
2018/09/27	0	0.00	2	32.50	32.50	-2	4,675	-0.04%
2018/09/20	2	32.15	0	0.00	32.10	2	4,752	0.04%
2018/09/18	2	31.90	2	31.90	31.80	0	4,892	0.00%
2018/09/14	1	31.80	0	0.00	31.65	1	4,949	0.02%
2018/09/13	0	0.00	1	31.40	31.40	-1	4,983	-0.02%
2018/09/12	1	31.20	0	0.00	31.50	1	5,029	0.02%
2018/09/11	1	31.20	0	0.00	31.25	1	5,384	0.02%
2018/08/28	0	0.00	10	33.75	33.80	-10	5,962	-0.17%
2018/08/23	5	33.65	5	33.76	33.85	0	6,045	0.00%
2018/08/22	0	0.00	5	34.10	33.95	-5	6,121	-0.08%
2018/08/16	1	32.55	1	32.50	32.50	0	6,048	0.00%
2018/08/09	3	33.45	0	0.00	33.35	3	6,460	0.05%
2018/08/07	15	33.45	0	0.00	33.30	15	6,448	0.23%
2018/08/02	4	33.70	0	0.00	33.65	4	6,408	0.06%
2018/07/26	1	34.90	0	0.00	34.75	1	6,034	0.02%
2018/07/25	0	0.00	1	34.80	34.75	-1	6,009	-0.02%
2018/07/19	1	34.45	0	0.00	34.30	1	5,994	0.02%
2018/07/18	2	33.40	0	0.00	34.25	2	5,979	0.03%
2018/07/09	0	0.00	1	33.65	33.65	-1	6,323	-0.02%
2018/07/05	2	35.63	0	0.00	35.50	2	6,280	0.03%
2018/07/04	0	0.00	10	35.35	35.45	-10	6,366	-0.16%
2018/07/03	21	34.96	0	0.00	34.90	21	6,377	0.33%
2018/07/02	0	0.00	1	35.15	35.15	-1	6,350	-0.02%
2018/06/29	2	34.58	0	0.00	35.40	2	6,296	0.03%
2018/06/28	8	34.40	2	34.60	34.50	6	6,222	0.10%
2018/06/27	2	34.85	0	0.00	34.55	2	6,175	0.03%
2018/06/25	2	35.20	0	0.00	35.15	2	5,990	0.03%
2018/06/21	2	35.80	0	0.00	35.80	2	5,891	0.03%
2018/06/20	1	35.25	0	0.00	35.45	1	5,863	0.02%
2018/06/19	3	36.20	0	0.00	36.15	3	5,434	0.06%
2018/06/11	0	0.00	2	37.40	37.65	-2	5,290	-0.04%
2018/06/07	0	0.00	1	37.45	37.65	-1	5,321	-0.02%
2018/06/06	1	36.95	1	36.70	37.40	0	5,346	0.00%
2018/05/31	11	36.24	1	36.45	36.70	10	5,159	0.19%
2018/05/30	2	36.30	0	0.00	36.10	2	5,078	0.04%
2018/05/29	0	0.00	1	36.60	36.45	-1	5,026	-0.02%
2018/05/25	1	36.45	0	0.00	36.30	1	5,156	0.02%
2018/05/23	3	36.47	0	0.00	36.40	3	5,150	0.06%
2018/05/22	0	0.00	1	36.75	36.35	-1	5,135	-0.02%
2018/05/21	3	36.83	2	36.83	36.70	1	5,187	0.02%
2018/05/18	2	36.48	0	0.00	36.30	2	5,175	0.04%
2018/05/17	1	37.35	0	0.00	37.00	1	4,880	0.02%
2018/05/07	0	0.00	1	36.95	36.90	-1	5,238	-0.02%
2018/05/03	1	37.30	1	37.20	37.30	0	5,319	0.00%
2018/05/02	1	37.60	0	0.00	37.65	1	5,394	0.02%
2018/04/30	0	0.00	1	37.10	37.15	-1	5,451	-0.02%
2018/04/27	1	36.50	15	36.70	36.70	-14	5,523	-0.25%
2018/04/23	1	36.70	0	0.00	36.60	1	5,576	0.02%
2018/04/11	0	0.00	2	38.00	38.45	-2	4,997	-0.04%
2018/03/31	0	0.00	13	39.30	39.40	-13	4,828	-0.27%
2018/03/29	0	0.00	17	38.65	38.70	-17	4,773	-0.36%
2018/03/28	1	38.35	0	0.00	38.50	1	4,730	0.02%
2018/03/27	35	38.41	26	38.35	38.40	9	4,735	0.19%
2018/03/22	0	0.00	6	37.95	38.10	-6	4,836	-0.12%
2018/03/21	0	0.00	1	38.20	38.15	-1	4,847	-0.02%
2018/03/19	25	38.00	10	38.05	38.05	15	4,907	0.31%
2018/03/16	2	37.15	0	0.00	38.40	2	4,853	0.04%
2018/03/14	1	37.10	0	0.00	37.30	1	4,695	0.02%
2018/03/12	13	37.10	1	37.10	37.00	12	4,645	0.26%
2018/03/09	2	36.75	4	36.89	36.80	-2	4,596	-0.04%
2018/03/08	1	36.40	0	0.00	36.35	1	4,601	0.02%
2018/03/07	4	36.60	0	0.00	36.65	4	4,560	0.09%
2018/03/06	1	36.70	0	0.00	36.75	1	4,549	0.02%
2018/03/01	0	0.00	1	37.15	37.15	-1	4,619	-0.02%
2018/02/27	4	36.75	0	0.00	36.75	4	4,546	0.09%
2018/02/23	1	36.85	0	0.00	37.00	1	4,483	0.02%
2018/02/21	3	37.20	0	0.00	37.20	3	4,479	0.07%
2018/02/07	6	37.10	0	0.00	37.10	6	4,515	0.13%
2018/02/05	0	0.00	6	38.10	38.05	-6	4,315	-0.14%
2018/01/31	0	0.00	2	39.00	39.20	-2	4,213	-0.05%
2018/01/29	0	0.00	2	39.55	39.40	-2	4,161	-0.05%
2018/01/26	0	0.00	1	39.50	39.60	-1	4,113	-0.02%
2018/01/24	0	0.00	1	38.95	39.45	-1	3,984	-0.03%
2018/01/23	1	38.80	0	0.00	39.00	1	3,925	0.03%
2018/01/19	0	0.00	1	38.85	38.65	-1	3,758	-0.03%
2018/01/18	2	38.80	2	39.23	38.90	0	3,764	0.00%
2018/01/17	1	38.70	0	0.00	39.00	1	3,737	0.03%
2018/01/16	1	38.40	0	0.00	38.65	1	3,710	0.03%
2018/01/11	8	38.00	0	0.00	38.25	8	3,757	0.21%
2018/01/10	0	0.00	5	38.14	38.40	-5	3,765	-0.13%
2018/01/04	2	37.95	0	0.00	37.95	2	3,749	0.05%