寶成 (9904)-群益金鼎-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
37.60
漲跌
▼0.60
漲幅
-1.57%
成交量
19,289張
產業
上市運動休閒
1071人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

寶成 (9904)籌碼相關－群益金鼎-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

群益金鼎-嘉義券商分點個股進出
群益金鼎-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
2024/05/23	3	37.55	0	0.00	37.60	3	16,039	0.02%
2024/05/22	0	0.00	1	38.45	38.20	-1	15,838	-0.01%
2024/05/21	6	37.28	31	37.75	38.05	-25	15,606	-0.16%
2024/05/20	25	36.29	8	36.56	36.35	17	15,207	0.11%
2024/05/17	5	38.23	1.8	37.99	37.60	3.3	14,798	0.02%
2024/05/16	0	0.00	3	39.45	38.95	-3	14,583	-0.02%
2024/05/15	3.3	38.44	3	38.20	38.40	0.3	14,144	0.00%
2024/05/14	2.2	37.65	1.1	38.93	38.30	1.1	13,991	0.01%
2024/05/13	1.1	36.88	0	0.00	37.25	1.1	13,485	0.01%
2024/05/10	2	37.00	2	37.05	37.20	0	13,310	0.00%
2024/05/09	5	37.05	157	36.99	36.50	-152	13,162	-1.15%	大賣/鉅額交易
2024/05/08	0	0.00	2	36.60	36.60	-2	13,074	-0.02%
2024/05/07	0	0.00	7	35.87	36.20	-7	13,028	-0.05%
2024/05/06	7.3	35.57	0	0.00	35.20	7.3	12,855	0.06%
2024/05/02	1	36.25	1	36.25	36.10	0	12,608	0.00%
2024/04/29	1	36.35	9	36.29	36.30	-8	12,444	-0.06%
2024/04/26	0	0.00	13	36.15	36.05	-13	12,280	-0.11%
2024/04/25	2	35.45	0	0.00	35.60	2	12,051	0.02%
2024/04/24	3	36.05	0	0.00	36.10	3	12,029	0.02%
2024/04/23	0	0.00	1	35.20	36.00	-1	11,956	-0.01%
2024/04/19	1	35.60	1	34.85	35.30	0	11,714	0.00%
2024/04/18	1	34.60	6	35.18	35.60	-5	11,459	-0.04%
2024/04/17	1	34.45	1	34.50	34.50	0	11,145	0.00%
2024/04/16	5	34.20	0	0.00	34.00	5	11,024	0.05%
2024/04/12	0	0.00	4	35.35	35.35	-4	10,653	-0.04%
2024/04/11	0	0.00	1	35.50	35.55	-1	10,566	-0.01%
2024/04/09	1	35.95	14	36.14	36.10	-13	10,466	-0.12%
2024/04/08	3	35.30	4	35.30	35.60	-1	10,341	-0.01%
2024/04/03	0	0.00	1	35.15	35.05	-1	10,183	-0.01%
2024/04/02	0	0.00	6	36.18	36.15	-6	10,038	-0.06%
2024/04/01	1	35.50	5	35.60	35.80	-4	9,940	-0.04%
2024/03/29	8	35.79	2.1	35.73	36.15	5.9	9,836	0.06%
2024/03/28	12.1	36.07	0	0.00	36.25	12.1	9,328	0.13%
2024/03/27	3	34.77	9	35.26	36.00	-6	9,118	-0.07%
2024/03/26	0	0.00	21	34.80	34.85	-21	8,966	-0.23%
2024/03/25	4	34.55	0	0.00	34.85	4	8,951	0.04%
2024/03/22	4	34.90	61	35.00	35.10	-57	8,983	-0.63%
2024/03/21	2	34.95	2	34.95	35.30	0	8,976	0.00%
2024/03/20	1	33.80	2.2	33.96	33.90	-1.2	8,644	-0.01%
2024/03/19	3	33.45	0	0.00	33.45	3	8,445	0.04%
2024/03/18	3	33.68	6	33.50	33.80	-3	8,308	-0.04%
2024/03/15	5	32.63	7	32.54	33.05	-2	8,052	-0.02%
2024/03/14	0	0.00	9.1	32.61	33.20	-9.1	7,435	-0.12%
2024/03/13	1	31.85	8.1	32.19	32.20	-7.1	7,119	-0.10%
2024/03/12	0	0.00	9.2	31.62	31.95	-9.2	6,891	-0.13%
2024/03/11	0	0.00	10.2	30.82	31.15	-10.2	6,621	-0.15%
2024/03/08	2	30.38	1	30.40	30.45	1	6,503	0.02%
2024/03/07	0	0.00	14	30.35	30.45	-14	6,447	-0.22%
2024/03/06	7	30.37	0	0.00	30.30	7	6,391	0.11%
2024/03/05	8	30.73	5	30.85	30.60	3	6,451	0.05%
2024/03/04	4	30.38	0	0.00	30.65	4	6,346	0.06%
2024/03/01	6	30.20	5	30.50	30.60	1	6,357	0.02%
2024/02/29	1	30.10	5	30.45	30.50	-4	6,296	-0.06%
2024/02/27	5	30.00	0	0.00	30.00	5	6,155	0.08%
2024/02/26	1	30.10	5	30.17	30.10	-4	6,106	-0.07%
2024/02/23	9	30.09	6.7	30.26	30.05	2.3	6,074	0.04%
2024/02/22	2	30.20	0.3	30.30	30.15	1.7	6,115	0.03%
2024/02/21	8	30.33	2	30.40	30.20	6	6,090	0.10%
2024/02/20	0	0.00	3	30.43	30.20	-3	6,106	-0.05%
2024/02/19	9	30.31	0	0.00	30.35	9	6,135	0.15%
2024/02/15	17	30.55	0	0.00	30.50	17	6,231	0.27%
2024/02/05	11	31.27	0	0.00	31.15	11	6,154	0.18%
2024/02/02	5	31.40	10	31.55	31.70	-5	6,109	-0.08%
2024/02/01	0	0.00	5	31.75	31.65	-5	6,088	-0.08%
2024/01/30	0	0.00	13	31.63	31.65	-13	6,058	-0.21%
2024/01/29	0	0.00	1.4	31.21	31.35	-1.4	5,976	-0.02%
2024/01/26	2	31.05	5	31.10	31.20	-3	6,009	-0.05%
2024/01/24	0	0.00	18	30.86	31.00	-18	6,000	-0.30%
2024/01/23	5	30.45	14	30.46	30.55	-9	5,948	-0.15%
2024/01/22	4	30.10	0	0.00	30.05	4	5,949	0.07%
2024/01/19	0	0.00	0.5	30.05	30.30	-0.5	5,929	-0.01%
2024/01/18	7	30.12	2.3	30.08	30.00	4.7	5,974	0.08%
2024/01/17	7	30.24	0	0.00	30.20	7	5,931	0.12%
2024/01/16	12	30.58	1.2	30.69	30.60	10.8	5,789	0.19%
2024/01/15	0	0.00	5	30.95	30.85	-5	5,693	-0.09%
2024/01/12	1	30.95	1	31.05	31.00	0	5,743	0.00%
2024/01/10	6	30.95	0.5	30.95	30.95	5.5	5,893	0.09%
2024/01/09	0	0.00	2	31.13	31.20	-2	5,893	-0.03%
2024/01/08	0	0.00	2	30.95	31.20	-2	5,918	-0.03%
2024/01/05	3	30.93	1	31.00	30.90	2	5,938	0.03%
2024/01/04	0	0.00	4	31.00	31.00	-4	6,000	-0.07%
2024/01/03	6	30.82	16	31.08	31.05	-10	6,099	-0.16%
2024/01/02	0	0.00	1	31.05	31.10	-1	6,041	-0.02%
2023/12/29	3	30.95	2	31.00	30.90	1	6,055	0.02%
2023/12/28	1	30.95	0	0.00	31.10	1	6,088	0.02%
2023/12/27	5	30.90	1	30.95	31.00	4	6,115	0.07%
2023/12/26	2	30.90	0	0.00	30.85	2	6,081	0.03%
2023/12/25	11	31.08	0	0.00	30.95	11	6,192	0.18%
2023/12/22	1	31.65	1	31.45	31.45	0	6,208	0.00%
2023/12/21	3	31.55	1	31.60	31.75	2	6,136	0.03%
2023/12/20	11	31.84	6.2	32.12	31.85	4.8	6,134	0.08%
2023/12/19	2	31.68	2.2	31.87	31.90	-0.2	5,963	0.00%
2023/12/18	0	0.00	21.2	31.50	31.65	-21.2	5,862	-0.36%
2023/12/15	10	30.94	0.1	31.10	30.90	9.9	5,697	0.17%
2023/12/14	0	0.00	8.1	31.11	31.15	-8.1	5,619	-0.14%
2023/12/13	11	30.77	0	0.00	30.80	11	5,565	0.20%
2023/12/12	2	31.05	6	31.05	31.00	-4	5,676	-0.07%
2023/12/06	1	31.00	0	0.00	31.05	1	5,668	0.02%
2023/12/05	11	30.75	8.1	30.96	31.10	2.9	5,662	0.05%
2023/12/04	0	0.00	8.1	31.07	31.05	-8.1	5,650	-0.14%
2023/12/01	7	30.79	0	0.00	30.80	7	5,636	0.12%
2023/11/30	6	30.72	5.1	30.95	30.90	0.9	5,649	0.02%
2023/11/29	2.7	30.94	0	0.00	30.90	2.7	5,519	0.05%
2023/11/28	0	0.00	5.1	31.00	31.00	-5.1	5,545	-0.09%
2023/11/27	0	0.00	2	30.70	30.75	-2	5,586	-0.04%
2023/11/24	1	30.65	0	0.00	30.60	1	5,574	0.02%
2023/11/23	0	0.00	11.3	30.71	30.80	-11.3	5,573	-0.20%
2023/11/22	2	30.30	1	30.45	30.40	1	5,529	0.02%
2023/11/21	5	30.50	15.2	30.62	30.65	-10.2	5,531	-0.18%
2023/11/20	8.5	30.43	0	0.00	30.15	8.5	5,421	0.16%
2023/11/17	1.5	30.73	0	0.00	30.80	1.5	5,362	0.03%
2023/11/16	1.3	30.64	11.2	30.67	30.70	-9.9	5,286	-0.19%
2023/11/15	15	30.21	15.2	30.04	30.20	-0.2	5,188	0.00%
2023/11/14	1	29.00	0	0.00	29.05	1	4,998	0.02%
2023/11/10	5	29.45	0	0.00	29.45	5	4,977	0.10%
2023/11/09	1	29.70	0	0.00	29.60	1	5,003	0.02%
2023/11/08	5	29.60	0	0.00	29.70	5	5,016	0.10%
2023/11/07	0	0.00	1.2	29.64	29.65	-1.2	5,011	-0.02%
2023/11/06	0	0.00	5	29.75	29.55	-5	5,004	-0.10%
2023/11/03	0	0.00	1	29.45	29.60	-1	4,985	-0.02%
2023/11/02	0	0.00	6	29.33	29.35	-6	4,943	-0.12%
2023/10/31	1	28.90	0	0.00	28.85	1	4,898	0.02%
2023/10/30	3	29.00	0	0.00	28.95	3	4,910	0.06%
2023/10/27	0	0.00	3	29.40	29.10	-3	4,886	-0.06%
2023/10/26	5	29.20	5	29.40	29.35	0	4,896	0.00%
2023/10/25	5	29.20	5	29.40	29.25	0	4,828	0.00%
2023/10/23	7	29.10	0	0.00	29.05	7	4,844	0.14%
2023/10/20	12	29.01	12	29.24	29.15	0	4,873	0.00%
2023/10/19	0	0.00	11	29.25	29.35	-11	4,930	-0.22%
2023/10/18	0	0.00	6	28.97	29.25	-6	4,978	-0.12%
2023/10/17	6	28.71	0	0.00	28.65	6	4,932	0.12%
2023/10/16	1	28.75	0.5	28.85	28.65	0.5	5,062	0.01%
2023/10/13	1	28.95	0	0.00	28.75	1	5,137	0.02%
2023/10/12	5	29.00	0	0.00	29.05	5	5,054	0.10%
2023/10/11	5	29.10	10	29.25	29.25	-5	5,003	-0.10%
2023/10/06	0	0.00	6.1	28.96	29.05	-6.1	4,916	-0.12%
2023/10/05	2.1	28.75	0	0.00	28.55	2.1	4,977	0.04%
2023/10/04	8.2	28.56	1	28.65	28.55	7.2	4,994	0.14%
2023/10/03	0	0.00	6	28.80	28.75	-6	5,005	-0.12%
2023/10/02	0	0.00	2	29.03	28.95	-2	4,987	-0.04%
2023/09/28	9	28.74	1	28.95	28.65	8	5,142	0.16%
2023/09/27	12	29.00	0	0.00	28.90	12	5,025	0.24%
2023/09/26	5	29.45	0	0.00	29.40	5	4,946	0.10%
2023/09/25	5	29.20	21	29.55	29.75	-16	4,878	-0.33%
2023/09/20	5	29.05	0	0.00	29.05	5	4,746	0.11%
2023/09/19	1	29.20	0	0.00	29.20	1	4,708	0.02%
2023/09/18	5	29.20	0	0.00	29.20	5	4,714	0.11%
2023/09/15	5	29.30	15	29.53	29.60	-10	4,713	-0.21%
2023/09/12	0	0.00	12	29.25	29.20	-12	4,716	-0.25%
2023/09/07	17	28.82	0	0.00	28.80	17	4,769	0.36%
2023/09/05	7	29.04	0	0.00	29.00	7	4,699	0.15%
2023/09/01	1	29.35	6	29.23	29.40	-5	4,705	-0.11%
2023/08/31	2	29.00	0	0.00	28.60	2	4,675	0.04%
2023/08/30	1	29.05	0	0.00	29.20	1	4,574	0.02%
2023/08/29	2	28.95	1	29.10	28.90	1	4,583	0.02%
2023/08/28	12	28.71	0	0.00	28.70	12	4,597	0.26%
2023/08/25	2	28.70	1	28.95	28.70	1	4,849	0.02%
2023/08/24	17	28.96	1	29.05	28.80	16	4,836	0.33%
2023/08/23	15	29.07	0	0.00	28.95	15	4,822	0.31%
2023/08/22	0.2	29.20	0	0.00	29.15	0.2	4,786	0.00%
2023/08/21	2.6	29.12	2	29.17	29.05	0.6	4,820	0.01%
2023/08/18	3	29.60	0	0.00	29.35	3	4,803	0.06%
2023/08/17	1	29.80	0.3	30.00	29.85	0.7	4,771	0.01%
2023/08/16	5	30.20	2	30.35	30.00	3	4,852	0.06%
2023/08/15	5	30.60	5	30.85	30.45	0	4,855	0.00%
2023/08/14	5	30.65	0	0.00	30.50	5	4,884	0.10%
2023/08/11	0	0.00	10	30.83	30.95	-10	4,923	-0.20%
2023/08/10	2	30.75	0	0.00	30.85	2	4,938	0.04%
2023/08/02	3	30.75	0	0.00	30.70	3	5,022	0.06%
2023/07/28	0	0.00	0.1	31.30	31.10	-0.1	4,990	0.00%
2023/07/27	1	31.35	0	0.00	31.25	1	5,013	0.02%
2023/07/26	0	0.00	1	31.30	31.25	-1	5,034	-0.02%
2023/07/25	5	31.10	5	31.30	31.10	0	5,084	0.00%
2023/07/21	1.1	30.75	0	0.00	30.80	1.1	5,234	0.02%
2023/07/19	5	30.70	5.3	30.90	30.60	-0.3	5,304	-0.01%
2023/07/18	6	30.06	5	30.35	30.55	1	5,260	0.02%
2023/07/14	0	0.00	0.1	30.25	30.15	-0.1	5,281	0.00%
2023/07/13	1	29.95	0	0.00	29.80	1	5,279	0.02%
2023/07/12	2	29.98	0	0.00	29.85	2	5,285	0.04%
2023/07/07	0	0.00	2	30.98	30.95	-2	5,304	-0.04%
2023/07/06	4.1	31.00	0	0.00	30.80	4.1	5,373	0.08%
2023/07/04	0	0.00	2	31.50	31.45	-2	5,174	-0.04%
2023/07/03	1	31.75	0	0.00	31.65	1	5,231	0.02%
2023/06/30	5	31.70	0	32.20	31.50	5	5,263	0.09%
2023/06/29	0	0.00	0	32.20	31.70	0	5,223	0.00%
2023/06/21	1	31.80	1	31.90	31.80	0	5,388	0.00%
2023/06/20	1	31.70	0	0.00	31.75	1	5,460	0.02%
2023/06/19	7	31.91	3.5	32.00	31.80	3.5	5,477	0.06%
2023/06/16	0	0.00	0.5	32.15	32.15	-0.5	5,484	-0.01%
2023/06/15	1	32.15	0	0.00	32.00	1	5,422	0.02%
2023/06/09	6	32.03	1	32.05	32.15	5	5,986	0.08%
2023/06/07	4	32.19	0	0.00	32.15	4	6,064	0.07%
2023/06/06	10	32.45	27	32.41	32.25	-17	6,118	-0.28%
2023/06/05	0	0.00	0.1	32.40	32.45	-0.1	6,123	0.00%
2023/06/02	0	0.00	0.7	32.22	32.15	-0.7	6,128	-0.01%
2023/06/01	0	0.00	5.4	32.21	32.20	-5.4	6,125	-0.09%
2023/05/31	11	32.01	2.6	32.31	31.65	8.4	6,136	0.14%
2023/05/30	10	32.10	12.9	32.25	32.15	-2.9	5,924	-0.05%
2023/05/29	5	32.05	0	0.00	32.05	5	5,975	0.08%
2023/05/26	1	31.95	0	0.00	32.10	1	6,052	0.02%
2023/05/25	5	32.00	0	0.00	32.00	5	6,096	0.08%
2023/05/24	1	32.35	1	32.40	32.40	0	6,127	0.00%
2023/05/23	1	32.50	0	0.00	32.30	1	6,206	0.02%
2023/05/22	0	0.00	10	32.38	32.65	-10	6,179	-0.16%
2023/05/19	0	0.00	5	31.95	32.00	-5	6,096	-0.08%
2023/05/18	0	0.00	5	31.80	31.85	-5	6,235	-0.08%
2023/05/17	0	0.00	5	31.60	31.70	-5	6,307	-0.08%
2023/05/16	5	31.25	0	0.00	31.25	5	6,391	0.08%
2023/05/15	5.1	31.20	5	31.37	31.40	0.1	6,419	0.00%
2023/05/12	0	0.00	10	31.53	31.70	-10	6,427	-0.16%
2023/05/11	5	31.10	0	0.00	31.15	5	6,461	0.08%
2023/05/10	19.1	31.28	0	0.00	31.35	19.1	6,478	0.29%
2023/05/09	5.1	31.70	0	0.00	31.60	5.1	6,528	0.08%
2023/05/08	0	0.00	1	32.00	32.00	-1	6,505	-0.02%
2023/05/05	0	0.00	5	31.95	31.85	-5	6,598	-0.08%
2023/05/03	5	31.40	2	31.48	31.50	3	6,831	0.04%
2023/05/02	0	0.00	11	31.45	31.55	-11	7,035	-0.16%
2023/04/28	10	31.65	0	0.00	31.75	10	7,246	0.14%
2023/04/27	0	0.00	12	31.99	31.90	-12	7,269	-0.17%
2023/04/26	15	31.63	20	31.94	31.90	-5	7,142	-0.07%
2023/04/25	10.1	31.55	0	0.00	31.50	10.1	7,094	0.14%
2023/04/24	5	31.50	10	31.85	31.75	-5	7,035	-0.07%
2023/04/21	0	0.00	14	31.48	31.40	-14	6,965	-0.20%
2023/04/20	18	31.28	0	0.00	31.10	18	6,905	0.26%
2023/04/19	10	31.83	0	0.00	31.65	10	6,911	0.14%
2023/04/18	1	31.80	0	0.00	31.85	1	6,862	0.01%
2023/04/17	2	31.90	50	31.89	31.80	-48	6,870	-0.70%
2023/04/14	1	31.80	0	0.00	32.05	1	6,925	0.01%
2023/04/12	1	31.90	6	31.87	32.15	-5	7,040	-0.07%
2023/04/11	1	31.40	9	31.47	31.55	-8	7,057	-0.11%
2023/04/10	0	0.00	251	31.12	31.25	-251	6,968	-3.60%	大賣/鉅額交易
2023/04/06	7	30.81	1	30.80	30.80	6	7,041	0.09%
2023/03/31	0	0.00	0.1	31.50	31.20	-0.1	7,045	0.00%
2023/03/30	4	31.26	0	0.00	31.40	4	7,202	0.06%
2023/03/29	5	31.22	0	0.00	31.25	5	7,308	0.07%
2023/03/28	1	31.00	0	0.00	30.80	1	7,399	0.01%
2023/03/24	1	30.70	0	0.00	30.70	1	7,596	0.01%
2023/03/23	2	30.65	0	0.00	30.85	2	7,590	0.03%
2023/03/21	1	31.25	0	0.00	30.95	1	7,691	0.01%
2023/03/17	20	31.19	0	0.00	30.90	20	7,780	0.26%
2023/03/16	5	31.85	0	0.00	32.00	5	7,659	0.07%
2023/03/15	11.6	32.21	2.1	31.96	32.10	9.5	7,697	0.12%
2023/03/13	1	32.65	1.1	32.87	32.95	-0.1	7,616	0.00%
2023/03/10	1	33.35	0	0.00	33.20	1	7,638	0.01%
2023/03/09	2	33.60	0	0.00	33.50	2	7,771	0.03%
2023/03/06	3	34.00	0	0.00	34.00	3	7,994	0.04%
2023/03/03	1	33.90	1	34.10	33.95	0	8,029	0.00%
2023/03/02	0	0.00	1.1	33.80	33.80	-1.1	8,226	-0.01%
2023/03/01	0	0.00	1	33.45	33.45	-1	8,241	-0.01%
2023/02/24	0	0.00	2.2	33.46	33.60	-2.2	8,245	-0.03%
2023/02/23	0	0.00	1	33.50	33.45	-1	8,257	-0.01%
2023/02/22	5	33.56	0.1	33.70	33.55	4.9	8,407	0.06%
2023/02/21	0	0.00	36	33.64	33.60	-36	8,485	-0.42%
2023/02/16	0	0.00	11	34.50	34.65	-11	10,137	-0.11%
2023/02/15	21	34.18	1	34.30	34.15	20	10,058	0.20%
2023/02/14	27	34.23	7.1	34.08	34.45	19.9	9,966	0.20%
2023/02/08	0	0.00	1	33.65	33.65	-1	9,816	-0.01%
2023/02/07	2.1	33.31	0.1	33.80	33.30	2	9,814	0.02%
2023/02/06	1	33.70	6	33.73	33.60	-5	9,740	-0.05%
2023/02/03	1	33.70	0	0.00	33.95	1	9,773	0.01%
2023/02/02	1	33.55	5	33.72	33.60	-4	9,742	-0.04%
2023/02/01	2	34.08	0	0.00	33.85	2	9,620	0.02%
2023/01/31	4.1	34.30	3.1	34.80	34.30	1	9,490	0.01%
2023/01/30	0	0.00	10	34.65	34.25	-10	9,289	-0.11%
2023/01/17	0	0.00	6	34.27	34.30	-6	9,088	-0.07%
2023/01/16	1	34.05	1	33.90	33.90	0	9,036	0.00%
2023/01/12	1	33.75	1	33.95	33.95	0	9,281	0.00%
2023/01/11	4	34.00	3	33.85	33.85	1	9,243	0.01%
2023/01/10	0	0.00	1.1	34.25	34.25	-1.1	9,240	-0.01%
2023/01/09	1	34.05	21	34.03	34.10	-20	9,203	-0.22%
2023/01/05	1	33.85	2	33.55	33.50	-1	9,193	-0.01%
2023/01/04	0	0.00	59.3	33.75	33.95	-59.3	9,191	-0.65%
2023/01/03	2.1	33.70	3	33.53	33.50	-0.9	9,182	-0.01%
2022/12/30	1	33.85	25.1	34.25	34.20	-24.1	9,130	-0.26%
2022/12/29	8.1	33.40	1.1	33.57	33.90	7	9,007	0.08%
2022/12/28	0	0.00	1	33.90	33.80	-1	8,966	-0.01%
2022/12/27	1	33.90	1	33.90	33.90	0	8,975	0.00%
2022/12/26	32	34.14	2	33.88	33.70	30	8,991	0.33%
2022/12/23	2	33.80	1	33.85	34.05	1	9,116	0.01%
2022/12/22	3	34.10	3.1	33.87	33.90	-0.1	9,247	0.00%
2022/12/21	1	33.30	1.1	33.39	33.40	-0.1	9,109	0.00%
2022/12/20	0.1	32.85	0.1	33.50	32.90	0	9,028	0.00%
2022/12/19	0	0.00	5	33.00	33.30	-5	8,954	-0.06%
2022/12/16	1	32.75	11	32.73	32.75	-10	8,856	-0.11%
2022/12/15	0	0.00	12	33.24	33.30	-12	8,812	-0.14%
2022/12/14	0	0.00	3.1	33.05	33.00	-3.1	8,796	-0.04%
2022/12/13	1.1	32.68	1	32.40	32.40	0.1	8,773	0.00%
2022/12/12	1.1	32.84	1	32.90	32.90	0.1	8,656	0.00%
2022/12/09	1.1	33.19	4	33.10	33.05	-2.9	8,702	-0.03%
2022/12/08	4	33.15	6	33.08	33.40	-2	8,639	-0.02%
2022/12/07	1	32.30	1	32.55	32.40	0	8,457	0.00%
2022/12/06	3	32.43	1	32.30	32.30	2	8,525	0.02%
2022/12/05	1	32.55	5	32.75	32.55	-4	8,548	-0.05%
2022/12/02	3	32.60	1	32.55	32.55	2	8,611	0.02%
2022/12/01	0	0.00	41	32.75	32.60	-41	8,585	-0.48%
2022/11/30	0	0.00	0.1	32.35	32.25	-0.1	8,446	0.00%
2022/11/29	3	31.60	7	32.00	32.30	-4	8,323	-0.05%
2022/11/28	1	31.60	1	31.80	31.80	0	8,270	0.00%
2022/11/25	1	31.70	0	0.00	31.70	1	8,255	0.01%
2022/11/24	5.1	31.80	1	31.60	31.60	4.1	8,281	0.05%
2022/11/23	20	32.45	1	32.25	32.45	19	8,145	0.23%
2022/11/22	0	0.00	5	32.34	32.35	-5	8,128	-0.06%
2022/11/21	2	32.05	0	0.00	32.20	2	8,075	0.02%
2022/11/18	3.1	32.46	2.1	32.59	32.35	1	8,015	0.01%
2022/11/17	2	32.30	3	32.48	32.35	-1	7,835	-0.01%
2022/11/16	1.3	32.23	5	32.10	32.20	-3.7	7,714	-0.05%
2022/11/15	26	31.98	2.3	31.88	32.85	23.7	7,443	0.32%
2022/11/14	3	30.95	6.3	30.68	31.75	-3.3	6,511	-0.05%
2022/11/11	0	0.00	1	29.00	28.90	-1	6,012	-0.02%
2022/11/10	1	28.40	0	0.00	28.35	1	5,982	0.02%
2022/11/08	1	28.50	0.1	28.50	28.35	0.9	6,224	0.01%
2022/11/07	0	0.00	0.1	28.35	28.45	-0.1	6,299	0.00%
2022/11/02	0	0.00	0.1	28.30	28.20	-0.1	6,352	0.00%
2022/11/01	0	0.00	0.3	27.85	28.05	-0.3	6,367	0.00%
2022/10/31	1	27.45	0.1	27.65	27.25	0.9	6,337	0.01%
2022/10/27	0	0.00	2	27.80	27.75	-2	6,384	-0.03%
2022/10/26	0.1	27.55	0	0.00	27.45	0.1	6,426	0.00%
2022/10/24	0	0.00	1	28.05	27.90	-1	6,559	-0.02%
2022/10/21	1.5	27.47	0	0.00	27.60	1.5	6,571	0.02%
2022/10/20	3.2	27.18	4	27.73	28.10	-0.8	6,577	-0.01%
2022/10/19	0	0.00	5	28.15	27.95	-5	6,374	-0.08%
2022/10/18	2	27.70	4	27.98	28.05	-2	6,454	-0.03%
2022/10/14	5	27.60	0	0.00	27.65	5	7,764	0.06%
2022/10/13	0.1	27.40	2	27.20	27.20	-1.9	8,007	-0.02%
2022/10/11	0.1	27.40	10	27.35	27.20	-9.9	8,176	-0.12%
2022/10/07	2.1	27.83	20	27.70	27.75	-17.9	8,142	-0.22%
2022/10/06	0.2	28.00	0	0.00	27.90	0.2	8,139	0.00%
2022/10/03	0.1	28.05	2	27.65	27.75	-1.9	8,291	-0.02%
2022/09/30	0.1	28.75	0	0.00	28.50	0.1	8,389	0.00%
2022/09/28	0.2	28.35	0	0.00	28.05	0.2	8,293	0.00%
2022/09/27	10	28.65	0	0.00	28.75	10	8,307	0.12%
2022/09/26	4.1	28.38	0	0.00	28.30	4.1	8,345	0.05%
2022/09/23	10	29.05	0	0.00	29.05	10	8,419	0.12%
2022/09/22	15.1	29.25	3	29.35	29.10	12.1	8,454	0.14%
2022/09/21	8	29.96	0	0.00	30.05	8	8,428	0.09%
2022/09/20	302	30.39	2	30.30	30.50	300	8,373	3.58%	大買/鉅額交易
2022/09/19	50	29.90	3	29.55	29.65	47	8,327	0.56%
2022/09/16	5	30.15	4	29.98	30.10	1	8,368	0.01%
2022/09/15	3	30.25	0	0.00	30.20	3	8,302	0.04%
2022/09/14	0	30.20	5	30.20	30.20	-5	8,269	-0.06%
2022/09/13	4	30.49	0	0.00	30.35	4	8,232	0.05%
2022/09/12	2	29.80	6	29.25	29.85	-4	8,082	-0.05%
2022/09/07	0.2	27.88	2	27.75	27.75	-1.8	8,038	-0.02%
2022/09/06	0.1	28.20	0	0.00	28.20	0.1	8,023	0.00%
2022/09/05	0.1	28.65	7	28.35	28.40	-6.9	7,998	-0.09%
2022/09/02	0.2	28.75	0	0.00	28.55	0.2	8,033	0.00%
2022/09/01	2	28.60	3	28.88	29.05	-1	8,016	-0.01%
2022/08/31	0.1	28.95	0	0.00	29.00	0.1	7,968	0.00%
2022/08/29	0.6	28.71	0	0.00	28.55	0.6	8,047	0.01%
2022/08/25	0	0.00	2	29.10	29.20	-2	8,083	-0.02%
2022/08/23	5	28.90	0	0.00	28.95	5	8,513	0.06%
2022/08/22	0	0.00	5	29.10	28.90	-5	8,550	-0.06%
2022/08/19	5.1	28.80	0	0.00	29.00	5.1	8,553	0.06%
2022/08/17	5	28.70	15	28.97	29.10	-10	8,494	-0.12%
2022/08/16	5.3	28.72	0	0.00	28.75	5.3	8,460	0.06%
2022/08/15	0.1	29.05	12	29.01	29.10	-11.9	8,378	-0.14%
2022/08/12	0.2	28.35	1	28.40	28.40	-0.8	8,207	-0.01%
2022/08/11	0	0.00	5	28.20	28.30	-5	8,195	-0.06%
2022/08/10	0	0.00	5	27.65	27.60	-5	8,134	-0.06%
2022/08/09	5	27.45	0	0.00	27.50	5	8,160	0.06%
2022/08/08	0	0.00	7	27.20	27.30	-7	8,264	-0.08%
2022/08/04	0.1	26.50	4	26.35	26.30	-3.9	8,421	-0.05%
2022/08/03	0.3	26.64	2	26.55	26.50	-1.7	8,464	-0.02%
2022/08/02	3.2	26.85	1	26.85	26.85	2.2	8,437	0.03%
2022/08/01	3	27.07	0	0.00	27.05	3	8,445	0.04%
2022/07/29	5.3	26.93	0	0.00	26.80	5.3	8,488	0.06%
2022/07/28	0.1	27.55	0	0.00	27.35	0.1	8,409	0.00%
2022/07/27	10.1	27.50	1	27.45	27.55	9.1	8,366	0.11%
2022/07/26	2	27.88	6	27.91	27.85	-4	8,303	-0.05%
2022/07/25	6	27.59	5	27.90	27.60	1	8,244	0.01%
2022/07/22	11	27.07	7	27.02	27.50	4	8,195	0.05%
2022/07/21	15.2	26.19	27	26.17	26.55	-11.9	7,790	-0.15%
2022/07/20	5	27.60	3	27.88	27.70	2	7,145	0.03%
2022/07/19	4	27.70	2	27.90	27.95	2	7,110	0.03%
2022/07/18	3	27.45	0	0.00	27.55	3	7,166	0.04%
2022/07/15	3	27.27	0	0.00	27.20	3	7,370	0.04%
2022/07/14	0.3	27.70	0	0.00	27.55	0.3	7,456	0.00%
2022/07/13	5	27.49	0	0.00	27.50	5	7,467	0.07%
2022/07/12	0.1	27.35	2	27.05	27.15	-2	7,434	-0.03%
2022/07/11	0	0.00	5	27.72	27.55	-5	7,355	-0.07%
2022/07/08	3	28.68	0	0.00	28.70	3	7,164	0.04%
2022/07/07	14	28.60	0	0.00	28.65	14	7,026	0.20%
2022/07/05	2	28.80	0	0.00	28.95	2	6,795	0.03%
2022/07/04	1	28.55	0	0.00	28.65	1	6,706	0.01%
2022/07/01	1	28.80	0	0.00	28.70	1	6,695	0.01%
2022/06/30	0.1	29.70	3	29.60	29.50	-3	6,610	-0.04%
2022/06/29	14.1	30.09	7	30.18	30.00	7.1	6,546	0.11%
2022/06/28	5.1	30.90	0	0.00	30.65	5.1	6,504	0.08%
2022/06/27	0	0.00	6	31.28	31.20	-6	6,554	-0.09%
2022/06/24	5	30.70	10	30.95	30.80	-5	6,506	-0.08%
2022/06/23	7	30.64	5	30.90	30.50	2	6,504	0.03%
2022/06/22	0	0.00	3	30.65	30.70	-3	6,498	-0.05%
2022/06/21	8	30.69	19	30.56	30.65	-11	6,500	-0.17%
2022/06/20	6.1	30.16	0.1	30.10	30.15	6	6,511	0.09%
2022/06/17	0.1	30.45	0	0.00	30.75	0.1	6,522	0.00%
2022/06/16	5	30.90	5	31.20	30.50	0	6,450	0.00%
2022/06/15	5	30.75	5	31.00	30.75	0	6,505	0.00%
2022/06/14	15	30.53	10	30.70	30.70	5	6,609	0.08%
2022/06/13	11.1	30.47	6	30.70	30.55	5.1	6,675	0.08%
2022/06/08	4.1	31.79	11	31.90	31.90	-7	6,718	-0.10%
2022/06/07	5	31.30	6	31.61	31.45	-1	6,607	-0.02%
2022/06/06	0	0.00	4	31.38	31.40	-4	6,581	-0.06%
2022/06/02	11	31.00	0	0.00	31.10	11	6,702	0.16%
2022/06/01	5	31.08	0	0.00	31.25	5	6,852	0.07%
2022/05/31	0	0.00	5	31.30	31.30	-5	6,787	-0.07%
2022/05/30	1	30.25	7	30.09	30.35	-6	6,424	-0.09%
2022/05/27	1	29.80	10	29.64	29.75	-9	6,405	-0.14%
2022/05/26	6	29.30	11	29.35	29.25	-5	6,414	-0.08%
2022/05/25	0	0.00	3	29.30	29.30	-3	6,557	-0.05%
2022/05/24	11	29.18	1	29.05	29.00	10	6,666	0.15%
2022/05/23	8	29.34	6	29.62	29.30	2	6,652	0.03%
2022/05/20	5	29.40	8	29.52	29.30	-3	6,682	-0.04%
2022/05/19	11	29.10	0	0.00	29.10	11	6,695	0.16%
2022/05/18	1	29.75	5	29.90	29.90	-4	6,687	-0.06%
2022/05/17	5	29.60	5	29.90	29.65	0	6,827	0.00%
2022/05/16	14	29.41	17	29.71	29.60	-3	6,825	-0.04%
2022/05/12	7	29.05	0	0.00	29.00	7	6,675	0.10%
2022/05/09	21	30.25	0	0.00	30.00	21	6,549	0.32%
2022/05/03	1	31.00	5	31.10	31.15	-4	6,489	-0.06%
2022/04/29	5	30.85	10	31.05	30.95	-5	6,510	-0.08%
2022/04/28	0	0.00	3	30.85	31.05	-3	6,547	-0.05%
2022/04/27	7	31.16	1	31.15	31.05	6	6,549	0.09%
2022/04/26	2	32.03	7	31.71	31.90	-5	6,488	-0.08%
2022/04/25	13	31.42	0	0.00	31.30	13	6,284	0.21%
2022/04/22	9	32.48	1	32.45	32.60	8	6,055	0.13%
2022/04/21	19	32.54	72	32.34	32.40	-53	5,908	-0.90%
2022/04/20	0	0.00	2	31.55	31.65	-2	5,624	-0.04%
2022/04/19	40	30.73	0	0.00	30.50	40	5,509	0.73%
2022/04/18	3	30.80	0	0.00	30.65	3	5,544	0.05%
2022/04/14	1	31.20	0	0.00	31.30	1	5,646	0.02%
2022/04/11	1	31.20	0	0.00	31.10	1	5,680	0.02%
2022/04/08	1	31.25	0	0.00	31.40	1	5,690	0.02%
2022/04/01	5	31.20	5	31.55	31.65	0	5,596	0.00%
2022/03/30	10	31.53	0	0.00	31.50	10	5,546	0.18%
2022/03/28	1	30.70	0	0.00	31.00	1	5,471	0.02%
2022/03/21	1	31.45	0	0.00	31.35	1	5,454	0.02%
2022/03/18	15	31.00	0	0.00	30.95	15	5,400	0.28%
2022/03/17	5	30.80	3	30.95	31.20	2	5,442	0.04%
2022/03/16	4	29.99	0	0.00	30.25	4	5,364	0.07%
2022/03/15	0	0.00	10	29.97	29.95	-10	5,320	-0.19%
2022/03/14	2	30.05	0	0.00	30.20	2	5,336	0.04%
2022/03/11	6	30.27	0	0.00	30.20	6	5,365	0.11%
2022/03/10	2	30.38	4	30.73	30.70	-2	5,337	-0.04%
2022/03/09	5	30.00	0	0.00	30.05	5	5,312	0.09%
2022/03/08	0	0.00	8	29.93	29.85	-8	5,272	-0.15%
2022/03/07	32	31.84	0	0.00	30.70	32	5,152	0.62%
2022/03/03	0	0.00	4	32.40	32.35	-4	5,196	-0.08%
2022/03/02	3	32.22	0	0.00	32.20	3	5,254	0.06%
2022/02/25	6	31.98	0	0.00	32.10	6	5,165	0.12%
2022/02/24	6	32.29	0	0.00	32.10	6	5,081	0.12%
2022/02/23	1	32.90	0	0.00	32.90	1	4,986	0.02%
2022/02/22	0	0.00	2	32.85	32.90	-2	5,014	-0.04%
2022/02/18	2	33.08	0	0.00	33.10	2	4,989	0.04%
2022/02/17	0	0.00	1	33.00	33.35	-1	4,966	-0.02%
2022/02/10	0	0.00	1	32.90	33.00	-1	4,786	-0.02%
2022/02/07	1	31.95	0	0.00	32.45	1	4,811	0.02%
2022/01/25	0	0.00	1	31.95	31.95	-1	4,872	-0.02%
2022/01/18	0	0.00	11	32.85	32.75	-11	4,985	-0.22%
2022/01/14	0	0.00	1	32.70	32.65	-1	5,019	-0.02%
2022/01/12	1	32.30	0	0.00	32.45	1	5,150	0.02%
2022/01/11	0	0.00	2	32.25	32.20	-2	5,137	-0.04%
2022/01/10	3	32.30	0	0.00	32.35	3	5,102	0.06%
2022/01/07	2	32.90	0	0.00	32.80	2	5,069	0.04%
2022/01/05	0	0.00	2	32.95	32.85	-2	5,068	-0.04%
2021/12/29	1	33.25	1	33.40	33.25	0	5,219	0.00%
2021/12/28	0	0.00	2	33.20	33.45	-2	5,244	-0.04%
2021/12/24	0	0.00	3	33.00	32.95	-3	5,391	-0.06%
2021/12/23	2	32.80	0	0.00	32.70	2	5,462	0.04%
2021/12/22	1	32.60	0	0.00	32.60	1	5,552	0.02%
2021/12/20	2	32.40	0	0.00	32.35	2	5,614	0.04%
2021/12/15	3	32.75	0	0.00	32.70	3	5,722	0.05%
2021/12/14	0	0.00	4	33.00	32.90	-4	5,820	-0.07%
2021/12/13	5	33.21	0	0.00	33.00	5	5,812	0.09%
2021/12/08	1	33.70	1	33.95	33.95	0	5,866	0.00%
2021/12/07	0	0.00	1	33.10	33.30	-1	5,791	-0.02%
2021/12/06	0	0.00	3	32.95	33.00	-3	5,773	-0.05%
2021/12/03	7	32.63	0	0.00	32.70	7	5,831	0.12%
2021/12/02	11	32.55	1	32.50	32.50	10	5,807	0.17%
2021/11/30	1	32.85	0	0.00	32.05	1	5,852	0.02%
2021/11/29	0.1	33.05	0	0.00	32.75	0.1	5,690	0.00%
2021/11/26	0.3	33.60	0	0.00	33.25	0.3	5,718	0.01%
2021/11/23	2.3	33.90	0	0.00	33.80	2.3	5,893	0.04%
2021/11/18	0	0.00	1	35.00	34.95	-1	6,019	-0.02%
2021/11/17	1.3	34.80	0	0.00	34.65	1.3	6,003	0.02%
2021/11/16	2	34.65	0	0.00	34.85	2	6,028	0.03%
2021/11/11	1	34.50	0	0.00	34.50	1	6,225	0.02%
2021/11/09	0	0.00	1	34.55	34.90	-1	6,339	-0.02%
2021/11/08	0	0.00	15	34.20	34.20	-15	6,278	-0.24%
2021/11/05	16	33.56	0	0.00	33.75	16	6,333	0.25%
2021/11/04	0	0.00	10	34.30	33.85	-10	6,327	-0.16%
2021/11/02	11	33.83	0	0.00	33.85	11	6,346	0.17%
2021/11/01	0	0.00	2	34.28	34.40	-2	6,256	-0.03%
2021/10/29	1	34.15	0	0.00	34.10	1	6,284	0.02%
2021/10/26	0	0.00	19.4	34.25	35.00	-19.4	6,157	-0.31%
2021/10/22	1	33.95	0	0.00	33.70	1	6,100	0.02%
2021/10/12	0.2	32.20	0	0.00	32.40	0.2	6,313	0.00%
2021/10/07	0	0.00	1	33.30	33.25	-1	6,393	-0.02%
2021/10/05	0	0.00	2	32.95	32.90	-2	6,602	-0.03%
2021/10/04	0.2	33.85	1	33.60	33.15	-0.8	6,750	-0.01%
2021/10/01	20	33.39	0	0.00	33.05	20	6,872	0.29%
2021/09/30	0	0.00	17	34.00	33.75	-17	6,902	-0.25%
2021/09/22	2	33.15	0	0.00	33.00	2	7,854	0.03%
2021/09/17	0	0.00	1	34.00	34.10	-1	7,993	-0.01%
2021/09/16	15	33.45	0	0.00	33.75	15	8,017	0.19%
2021/09/13	0	0.00	15	33.80	34.05	-15	8,094	-0.19%
2021/09/08	1	31.90	0	0.00	31.95	1	8,235	0.01%
2021/09/01	0	0.00	1	33.00	32.95	-1	8,526	-0.01%
2021/08/31	0	0.00	2	32.60	32.95	-2	8,590	-0.02%
2021/08/27	3	32.00	0	0.00	32.35	3	9,011	0.03%
2021/08/26	2	32.25	2	31.95	31.95	0	9,168	0.00%
2021/08/25	17	32.45	1	32.75	32.75	16	9,145	0.17%
2021/08/23	1	32.90	0	0.00	32.50	1	9,611	0.01%
2021/08/18	1	32.75	0	0.00	33.30	1	10,372	0.01%
2021/08/17	0	0.00	1	33.25	32.70	-1	10,588	-0.01%
2021/08/16	4	33.55	2	33.55	33.60	2	10,836	0.02%
2021/08/13	1	33.80	0	0.00	33.80	1	10,948	0.01%
2021/08/12	1	34.25	1	34.60	34.60	0	11,138	0.00%
2021/08/11	0	0.00	1	34.40	34.65	-1	11,415	-0.01%
2021/08/10	3	34.55	2	34.58	34.60	1	11,612	0.01%
2021/08/09	1	34.75	1	35.05	35.15	0	11,826	0.00%
2021/08/06	0	0.00	1	35.20	35.20	-1	11,905	-0.01%
2021/08/04	1	35.40	0	0.00	35.45	1	12,405	0.01%
2021/08/03	2	35.03	0	0.00	35.20	2	12,515	0.02%
2021/08/02	0	0.00	1	35.50	35.50	-1	12,561	-0.01%
2021/07/30	1	35.40	1	35.30	35.30	0	12,576	0.00%
2021/07/27	3	35.72	0	0.00	35.80	3	12,822	0.02%
2021/07/26	0	0.00	10	35.67	35.65	-10	13,103	-0.08%
2021/07/23	1	35.80	0	0.00	35.80	1	13,342	0.01%
2021/07/22	5	35.65	0	0.00	35.80	5	13,710	0.04%
2021/07/21	7	36.27	1	35.90	35.90	6	13,726	0.04%
2021/07/20	1	36.65	8	36.42	36.35	-7	13,723	-0.05%
2021/07/19	4	36.88	0	0.00	37.05	4	13,748	0.03%
2021/07/16	1	37.50	7	37.49	37.70	-6	13,846	-0.04%
2021/07/15	2	37.20	2	37.58	37.50	0	13,853	0.00%
2021/07/14	4	37.44	0	0.00	37.15	4	13,869	0.03%
2021/07/12	0	0.00	0.1	38.75	38.60	-0.1	14,026	0.00%
2021/07/09	0	0.00	3	38.50	38.75	-3	14,034	-0.02%
2021/07/08	1	38.05	3	38.70	38.15	-2	14,000	-0.01%
2021/07/07	1	38.10	3	37.75	37.90	-2	14,048	-0.01%
2021/07/06	3	37.80	2	37.90	38.05	1	13,988	0.01%
2021/07/05	9	37.99	1	38.05	38.05	8	14,059	0.06%
2021/07/02	1	38.20	1	38.10	38.10	0	13,988	0.00%
2021/07/01	7	39.67	2	40.00	38.55	5	13,949	0.04%
2021/06/30	3	38.82	18	38.94	39.30	-15	13,720	-0.11%
2021/06/28	67	38.40	66	38.21	38.15	1	13,265	0.01%
2021/06/25	2	37.85	4	37.75	37.55	-2	13,125	-0.02%
2021/06/24	0	0.00	1	36.85	36.85	-1	13,099	-0.01%
2021/06/23	0	0.00	1	36.90	36.70	-1	13,266	-0.01%
2021/06/22	1	36.40	1	36.40	36.40	0	13,272	0.00%
2021/06/21	0	0.00	15	36.10	35.90	-15	13,422	-0.11%
2021/06/18	1	36.45	5	36.62	36.25	-4	13,354	-0.03%
2021/06/17	2	36.30	0	0.00	36.35	2	13,270	0.02%
2021/06/16	0	0.00	2	36.45	36.50	-2	13,502	-0.01%
2021/06/15	2	36.70	4	36.44	36.40	-2	13,571	-0.01%
2021/06/11	1	37.20	3	36.87	36.90	-2	13,716	-0.01%
2021/06/10	10	37.43	13	37.29	37.35	-3	13,723	-0.02%
2021/06/09	1	38.20	21	37.87	37.35	-20	13,743	-0.15%
2021/06/08	5	38.73	16	38.73	38.35	-11	13,778	-0.08%
2021/06/07	25	38.15	7	38.72	39.00	18	14,019	0.13%
2021/06/04	19.2	38.63	46	38.12	38.05	-26.8	13,859	-0.19%
2021/06/03	29	38.12	13	38.40	38.50	16	13,728	0.12%
2021/06/02	20	37.81	8	37.78	37.85	12	13,682	0.09%
2021/06/01	8	37.70	16	37.69	37.80	-8	13,625	-0.06%
2021/05/31	19	37.76	7	37.26	37.65	12	13,578	0.09%
2021/05/28	7	38.36	9	38.30	38.25	-2	13,299	-0.02%
2021/05/27	11	38.10	6	38.02	38.35	5	13,175	0.04%
2021/05/26	3	37.45	9	37.67	37.80	-6	12,960	-0.05%
2021/05/25	0	0.00	36	37.49	37.00	-36	12,783	-0.28%
2021/05/24	24	37.17	0	0.00	36.80	24	12,634	0.19%
2021/05/21	1	36.40	3	35.85	36.10	-2	12,440	-0.02%
2021/05/20	3	35.67	4	35.33	35.70	-1	12,310	-0.01%
2021/05/19	7	35.28	6	35.23	35.35	1	12,171	0.01%
2021/05/18	4	33.60	3	32.70	34.25	1	11,971	0.01%
2021/05/17	2	31.50	6	31.88	31.65	-4	11,800	-0.03%
2021/05/14	2	31.55	0	0.00	31.50	2	11,559	0.02%
2021/05/13	1	30.05	0	0.00	30.70	1	11,453	0.01%
2021/05/12	9	31.27	0	0.00	30.85	9	11,283	0.08%
2021/05/11	1	34.00	0	0.00	33.65	1	11,051	0.01%
2021/05/10	0	0.00	2	34.83	35.00	-2	10,948	-0.02%
2021/05/07	0	0.00	2	34.10	34.20	-2	10,994	-0.02%
2021/05/05	1	33.70	1	33.80	33.45	0	11,029	0.00%
2021/05/04	3	33.25	3	33.28	33.05	0	11,013	0.00%
2021/05/03	3	34.70	6	34.52	34.90	-3	10,788	-0.03%
2021/04/29	2	35.93	2	35.75	35.60	0	10,561	0.00%
2021/04/28	1	37.45	15	36.99	37.50	-14	10,340	-0.14%
2021/04/27	0	0.00	1	35.65	35.85	-1	10,164	-0.01%
2021/04/26	1	35.20	3	35.18	35.20	-2	10,130	-0.02%
2021/04/23	0	0.00	1	34.95	35.00	-1	10,138	-0.01%
2021/04/22	2	34.70	10	35.47	35.00	-8	10,142	-0.08%
2021/04/21	1	36.40	0	0.00	36.25	1	10,063	0.01%
2021/04/20	7	36.34	8	35.90	36.50	-1	10,093	-0.01%
2021/04/19	19	36.29	0	0.00	36.15	19	10,331	0.18%
2021/04/15	0	0.00	1	35.00	34.50	-1	10,405	-0.01%
2021/04/14	3	34.12	0	0.00	34.10	3	10,344	0.03%
2021/04/12	2	34.05	2	34.35	34.35	0	10,205	0.00%
2021/04/09	0	0.00	1.7	33.94	34.15	-1.7	10,219	-0.02%
2021/04/08	2	33.35	5	33.41	33.50	-3	10,166	-0.03%
2021/04/07	1	33.40	3	33.38	33.55	-2	10,223	-0.02%
2021/04/06	4	33.76	3	33.55	33.40	1	10,212	0.01%
2021/03/31	2	33.15	2	33.20	33.00	0	10,091	0.00%
2021/03/29	11	33.03	0	0.00	33.10	11	10,029	0.11%
2021/03/26	0	0.00	2	32.65	32.95	-2	10,034	-0.02%
2021/03/25	2	32.40	41	32.30	32.30	-39	9,869	-0.40%
2021/03/24	46	32.01	0	0.00	31.85	46	9,895	0.46%
2021/03/23	0	0.00	32.1	32.50	32.35	-32.1	9,807	-0.33%
2021/03/22	20	32.10	3	32.20	32.30	17	10,024	0.17%
2021/03/19	1	32.20	0	0.00	32.50	1	10,043	0.01%
2021/03/18	0	0.00	1	33.10	33.10	-1	9,850	-0.01%
2021/03/17	1	32.80	62	32.90	32.95	-61	9,958	-0.61%
2021/03/16	3	32.60	64	32.81	32.75	-61	10,270	-0.59%
2021/03/15	4	32.35	0	0.00	32.30	4	10,274	0.04%
2021/03/11	0	0.00	38	32.15	32.25	-38	10,357	-0.37%
2021/03/08	1	31.25	2	31.05	30.50	-1	10,323	-0.01%
2021/03/05	0	0.00	1	30.65	30.50	-1	10,312	-0.01%
2021/03/04	1	30.30	7	30.28	30.40	-6	10,968	-0.05%
2021/03/02	1	29.80	4.1	30.35	29.80	-3.1	11,088	-0.03%
2021/02/26	3	30.25	0	0.00	30.20	3	11,149	0.03%
2021/02/25	1	30.70	10	30.60	30.70	-9	11,298	-0.08%
2021/02/23	1	30.05	1	30.05	30.30	0	11,911	0.00%
2021/02/22	0	0.00	2	29.65	29.65	-2	12,299	-0.02%
2021/02/19	3	29.33	0	0.00	29.50	3	12,681	0.02%
2021/02/18	0	0.00	4	29.53	29.55	-4	13,063	-0.03%
2021/02/04	1	28.85	0	0.00	28.75	1	13,836	0.01%
2021/02/02	0	0.00	1	29.10	29.30	-1	15,489	-0.01%
2021/02/01	0	0.00	1	28.70	28.70	-1	15,472	-0.01%
2021/01/29	1	28.10	0	0.00	28.00	1	15,437	0.01%
2021/01/28	126	28.95	0	0.00	28.85	126	15,340	0.82%	大買/鉅額交易
2021/01/27	3	29.10	0	0.00	28.75	3	15,262	0.02%
2021/01/26	1	28.60	1	28.70	28.90	0	15,242	0.00%
2021/01/22	0	0.00	0	28.40	28.50	0	15,340	0.00%
2021/01/21	2	28.45	0	0.00	28.45	2	15,323	0.01%
2021/01/20	6	28.15	0	0.00	28.25	6	15,336	0.04%
2021/01/18	2	29.05	0	0.00	29.20	2	15,069	0.01%
2021/01/15	2	29.23	6	29.38	29.30	-4	15,015	-0.03%
2021/01/14	1	29.10	2	29.05	29.05	-1	15,025	-0.01%
2021/01/13	0	29.55	2	29.43	29.50	-2	14,944	-0.01%
2021/01/12	19	29.28	1	29.05	29.05	18	14,870	0.12%
2021/01/11	2	30.25	3	30.30	30.20	-1	14,524	-0.01%
2021/01/08	1	30.50	0	0.00	31.00	1	14,350	0.01%
2021/01/07	2	30.43	3	30.90	30.85	-1	14,180	-0.01%
2021/01/06	27	30.83	0	0.00	30.75	27	14,119	0.19%
2021/01/05	0	0.00	5	31.37	31.30	-5	13,963	-0.04%
2021/01/04	0	0.00	9	31.22	31.45	-9	14,069	-0.06%
2020/12/31	0	0.00	5	31.53	31.40	-5	14,003	-0.04%
2020/12/30	6	31.22	0	0.00	31.40	6	13,899	0.04%
2020/12/29	1	31.25	4	31.08	31.05	-3	13,864	-0.02%
2020/12/28	1	30.70	0	0.00	30.90	1	13,862	0.01%
2020/12/24	5	30.71	1	30.60	30.55	4	13,863	0.03%
2020/12/23	1	30.50	4	30.40	30.55	-3	13,884	-0.02%
2020/12/22	2	31.20	0	0.00	30.65	2	13,894	0.01%
2020/12/21	3	31.13	3	31.10	31.30	0	13,931	0.00%
2020/12/18	1	31.10	0	0.00	30.95	1	13,927	0.01%
2020/12/17	1	31.25	137	31.53	31.25	-136	13,906	-0.98%	大賣/鉅額交易
2020/12/16	10	31.56	22	31.64	31.55	-12	13,827	-0.09%
2020/12/15	12	30.99	0	0.00	31.15	12	13,600	0.09%
2020/12/14	3	30.98	4	30.90	30.95	-1	13,489	-0.01%
2020/12/11	19	31.13	6	31.08	31.30	13	13,480	0.10%
2020/12/10	17	31.95	36	31.95	31.95	-19	13,240	-0.14%
2020/12/09	5	31.35	15	31.17	31.35	-10	12,738	-0.08%
2020/12/08	12	31.40	19	31.33	31.35	-7	12,666	-0.06%
2020/12/07	5	30.97	2	30.88	31.10	3	12,545	0.02%
2020/12/04	2	31.25	2	31.38	31.25	0	12,476	0.00%
2020/12/03	6	31.30	8	31.29	31.45	-2	12,348	-0.02%
2020/12/02	18	30.75	5	30.73	31.00	13	12,121	0.11%
2020/12/01	10	31.00	0	0.00	31.00	10	12,023	0.08%
2020/11/30	39	31.33	7	31.52	31.25	32	11,925	0.27%
2020/11/26	6	31.03	0	0.00	31.10	6	11,164	0.05%
2020/11/25	22	31.17	6	31.18	31.40	16	11,203	0.14%
2020/11/24	10	30.75	14	30.74	30.80	-4	11,101	-0.04%
2020/11/23	9	31.62	8	31.83	31.55	1	10,777	0.01%
2020/11/20	1	31.80	4	31.39	31.90	-3	10,402	-0.03%
2020/11/19	14	31.48	19	30.87	31.00	-5	10,081	-0.05%
2020/11/18	2	30.38	8	30.78	31.00	-6	9,627	-0.06%
2020/11/17	1	30.45	32	30.24	29.90	-31	9,291	-0.33%
2020/11/16	2	29.45	16	29.48	29.50	-14	9,028	-0.16%
2020/11/13	13	28.68	7	29.05	28.95	6	8,865	0.07%
2020/11/12	4	28.50	3	28.53	28.55	1	8,734	0.01%
2020/11/11	8	28.54	25	28.52	28.90	-17	8,622	-0.20%
2020/11/10	17	26.76	36	27.27	27.70	-19	7,857	-0.24%
2020/11/09	1	26.15	2	26.15	26.15	-1	7,005	-0.01%
2020/11/06	3	25.75	0	0.00	25.85	3	7,014	0.04%
2020/11/03	0	0.00	2	25.43	25.55	-2	7,313	-0.03%
2020/11/02	1	25.40	2	25.25	25.45	-1	7,377	-0.01%
2020/10/30	5	25.36	0	0.00	25.20	5	7,507	0.07%
2020/10/28	2	25.95	0	0.00	26.05	2	7,456	0.03%
2020/10/27	11	26.20	0	0.00	26.25	11	7,511	0.15%
2020/10/26	0	0.00	1	26.60	26.50	-1	7,604	-0.01%
2020/10/23	1	26.25	1	26.50	26.60	0	7,856	0.00%
2020/10/21	1	26.05	0	0.00	25.90	1	8,813	0.01%
2020/10/19	0	0.00	0.1	26.15	25.95	-0.1	9,052	0.00%
2020/10/16	1	26.10	1	25.95	25.95	0	9,119	0.00%
2020/10/15	1	26.25	0	0.00	26.25	1	9,184	0.01%
2020/10/14	2	26.58	0	0.00	26.55	2	9,292	0.02%
2020/10/12	1	26.50	0	0.00	26.65	1	10,302	0.01%
2020/10/07	1	26.90	0	0.00	26.85	1	10,332	0.01%
2020/09/29	0	0.00	1	26.30	26.20	-1	10,542	-0.01%
2020/09/25	7	25.61	1	26.20	25.60	6	10,677	0.06%
2020/09/24	7	26.01	0	0.00	26.05	7	10,601	0.07%
2020/09/23	1	26.60	0	0.00	26.65	1	10,526	0.01%
2020/09/22	3	26.80	0	0.00	26.80	3	10,633	0.03%
2020/09/18	1	27.10	3	27.10	27.00	-2	10,711	-0.02%
2020/09/17	0	0.00	1	27.00	27.10	-1	10,712	-0.01%
2020/09/16	3	27.00	1	26.95	27.00	2	10,798	0.02%
2020/09/15	0	0.00	1	27.15	27.25	-1	10,878	-0.01%
2020/09/11	8	26.90	8	26.96	27.00	0	11,406	0.00%
2020/09/10	4	27.05	0	0.00	27.10	4	11,392	0.04%
2020/09/09	1	26.95	0	0.00	27.30	1	11,398	0.01%
2020/09/08	0	0.00	2	27.10	27.20	-2	11,452	-0.02%
2020/09/07	0.1	27.30	0	0.00	27.30	0.1	11,587	0.00%
2020/09/04	129	27.10	0	0.00	27.25	129	11,760	1.10%	大買/鉅額交易
2020/09/03	1	27.40	2	27.35	27.35	-1	11,737	-0.01%
2020/09/02	2	27.50	0	0.00	27.55	2	11,788	0.02%
2020/09/01	2	27.48	0	0.00	27.65	2	11,929	0.02%
2020/08/31	2	27.70	0	0.00	27.70	2	11,987	0.02%
2020/08/28	3	27.90	0	0.00	27.90	3	11,910	0.03%
2020/08/27	2	27.68	0	0.00	27.75	2	12,026	0.02%
2020/08/26	1	27.85	2	28.00	28.00	-1	12,358	-0.01%
2020/08/25	5	28.05	8	28.08	27.85	-3	12,456	-0.02%
2020/08/24	1	27.65	8	27.49	27.55	-7	12,643	-0.06%
2020/08/21	5	26.79	2	26.80	26.85	3	13,102	0.02%
2020/08/20	19	26.74	2	26.55	26.70	17	13,735	0.12%
2020/08/19	22	27.90	0	0.00	27.30	22	14,117	0.16%
2020/08/18	2	28.43	2	29.00	28.05	0	13,993	0.00%
2020/08/17	1	28.60	10	28.59	28.75	-9	14,127	-0.06%
2020/08/12	0	0.00	6	27.98	27.90	-6	14,371	-0.04%
2020/08/11	4	28.45	2	28.15	28.25	2	14,358	0.01%
2020/08/10	13	28.46	14.1	28.50	28.45	-1.1	14,356	-0.01%
2020/08/07	1	28.10	7	27.91	27.95	-6	14,409	-0.04%
2020/08/06	1	27.95	6	27.88	27.75	-5	14,389	-0.03%
2020/08/05	5	27.54	2	27.53	27.65	3	14,422	0.02%
2020/08/04	3	26.58	7	26.91	27.10	-4	14,453	-0.03%
2020/08/03	1.1	26.80	1	26.50	26.45	0.1	14,621	0.00%
2020/07/31	1	26.60	2	26.55	26.55	-1	14,618	-0.01%
2020/07/30	3	26.23	7	26.26	26.45	-4	14,656	-0.03%
2020/07/29	18	25.27	29	26.23	26.10	-11	14,649	-0.08%
2020/07/28	20	26.67	27	26.63	26.50	-7	14,507	-0.05%
2020/07/27	45	27.73	25	28.12	27.00	20	14,324	0.14%
2020/07/24	29	29.62	11	29.45	29.30	18	13,863	0.13%
2020/07/23	1	30.05	5	30.07	30.00	-4	13,831	-0.03%
2020/07/22	2	29.70	2	29.75	29.85	0	13,793	0.00%
2020/07/21	9	29.36	3	29.50	29.45	6	13,754	0.04%
2020/07/20	9	29.39	6	29.43	29.50	3	13,691	0.02%
2020/07/17	12	30.00	22	30.28	29.70	-10	13,678	-0.07%
2020/07/16	14	29.78	15	29.59	29.95	-1	13,319	-0.01%
2020/07/15	0	0.00	8	28.76	28.70	-8	12,869	-0.06%
2020/07/14	5	28.47	8	28.35	28.35	-3	12,851	-0.02%
2020/07/13	4	28.75	6	28.68	28.75	-2	12,864	-0.02%
2020/07/10	12	28.61	2	28.30	28.30	10	12,950	0.08%
2020/07/08	8	28.93	2	28.95	28.95	6	12,805	0.05%
2020/07/07	1	29.05	2	29.13	29.15	-1	12,773	-0.01%
2020/07/06	0	0.00	7	29.06	29.05	-7	12,761	-0.05%
2020/07/03	3	29.05	6	29.00	29.00	-3	12,833	-0.02%
2020/07/02	5	28.78	6	28.85	29.10	-1	12,958	-0.01%
2020/07/01	11	28.85	3	28.90	28.75	8	13,069	0.06%
2020/06/29	2	28.53	2	28.40	28.50	0	13,132	0.00%
2020/06/24	4	29.05	3	28.97	28.95	1	13,135	0.01%
2020/06/23	4	28.86	6	29.14	29.10	-2	13,239	-0.02%
2020/06/22	0	0.00	2	28.85	29.00	-2	13,282	-0.02%
2020/06/19	4	29.00	0	0.00	28.50	4	13,298	0.03%
2020/06/16	3	28.82	9	28.88	29.05	-6	13,131	-0.05%
2020/06/15	6	28.50	2.7	28.49	28.30	3.3	13,300	0.02%
2020/06/12	7	28.59	5	28.64	28.90	2	13,353	0.01%
2020/06/11	11	29.68	0	0.00	29.35	11	13,386	0.08%
2020/06/10	5	30.11	2	30.15	30.25	3	13,319	0.02%
2020/06/09	26	30.32	3	30.30	30.25	23	13,570	0.17%
2020/06/08	7	30.16	5	30.26	30.40	2	13,595	0.01%
2020/06/05	21	30.10	10	30.20	30.20	11	13,451	0.08%
2020/06/04	11	30.10	3	30.05	30.15	8	13,406	0.06%
2020/06/03	2	30.08	2	29.93	30.10	0	13,426	0.00%
2020/06/01	3	29.47	11	29.63	29.40	-8	12,974	-0.06%
2020/05/29	4	28.84	3	28.62	29.55	1	12,915	0.01%
2020/05/28	11	29.23	27	29.58	29.00	-16	12,634	-0.13%
2020/05/27	25	30.10	11	30.42	29.65	14	12,217	0.11%
2020/05/26	14	28.70	37	28.57	29.60	-23	11,611	-0.20%
2020/05/25	14	27.44	0	0.00	27.50	14	11,047	0.13%
2020/05/22	17	27.72	1	27.60	27.50	16	10,984	0.15%
2020/05/21	3	28.43	12	28.12	28.45	-9	10,759	-0.08%
2020/05/20	1	27.25	0	0.00	27.40	1	10,483	0.01%
2020/05/19	6	27.19	2	27.33	27.45	4	10,489	0.04%
2020/05/18	4	26.78	0	0.00	26.70	4	10,325	0.04%
2020/05/14	6	26.91	4	26.90	26.95	2	10,183	0.02%
2020/05/13	0	0.00	1	27.60	27.55	-1	10,022	-0.01%
2020/05/12	8	27.91	0	0.00	27.75	8	9,962	0.08%
2020/05/11	5	28.18	1	28.30	28.10	4	9,872	0.04%
2020/05/08	16	27.99	11	28.40	27.75	5	9,706	0.05%
2020/05/06	8	27.41	5	27.27	27.30	3	9,474	0.03%
2020/05/05	0	0.00	5	28.25	27.90	-5	9,376	-0.05%
2020/05/04	31	27.77	1	28.05	28.10	30	9,382	0.32%
2020/04/30	4	27.91	36	27.82	28.20	-32	9,314	-0.34%
2020/04/29	7	27.75	0	0.00	27.85	7	9,177	0.08%
2020/04/28	2	27.60	1	27.60	27.20	1	9,097	0.01%
2020/04/27	2	27.63	3	27.58	27.80	-1	9,200	-0.01%
2020/04/24	0	0.00	1	26.75	26.60	-1	9,080	-0.01%
2020/04/23	2	26.93	0	0.00	26.80	2	9,016	0.02%
2020/04/22	1	26.25	2	26.30	26.95	-1	8,917	-0.01%
2020/04/21	5	27.70	6	27.77	27.30	-1	8,813	-0.01%
2020/04/17	5	28.62	0	0.00	28.55	5	8,610	0.06%
2020/04/16	0	0.00	1	28.90	28.80	-1	8,515	-0.01%
2020/04/15	0	0.00	1	29.05	29.50	-1	8,415	-0.01%
2020/04/14	17	28.10	9	28.53	28.80	8	8,310	0.10%
2020/04/13	12	27.95	1	28.10	27.90	11	8,254	0.13%
2020/04/10	23	28.04	0	0.00	28.10	23	8,227	0.28%
2020/04/09	1	27.85	0	0.00	28.00	1	8,183	0.01%
2020/04/08	4	27.33	0	0.00	27.30	4	8,102	0.05%
2020/04/07	1	27.05	0	0.00	26.90	1	7,955	0.01%
2020/04/06	6	26.35	1	26.40	26.30	5	7,780	0.06%
2020/04/01	24	26.36	0	0.00	26.20	24	7,564	0.32%
2020/03/31	1	26.75	2	26.35	25.65	-1	7,418	-0.01%
2020/03/30	2	26.50	0	0.00	26.40	2	7,222	0.03%
2020/03/26	2	25.23	0	0.00	25.75	2	7,008	0.03%
2020/03/25	6	25.36	0	0.00	25.20	6	6,976	0.09%
2020/03/24	1	24.60	1	24.30	24.05	0	6,844	0.00%
2020/03/23	9	23.50	0	0.00	23.00	9	6,793	0.13%
2020/03/20	9	24.36	0	0.00	23.35	9	6,717	0.13%
2020/03/19	3	23.63	2	23.60	22.90	1	6,479	0.02%
2020/03/18	2	26.10	2	26.03	25.40	0	6,255	0.00%
2020/03/17	2	26.68	1	26.60	26.50	1	6,094	0.02%
2020/03/16	1	27.80	0	0.00	27.40	1	5,901	0.02%
2020/03/13	1	27.25	1	27.25	28.30	0	5,764	0.00%
2020/03/12	4	29.95	2	30.13	30.05	2	5,442	0.04%
2020/03/11	2	32.03	1	32.00	31.95	1	5,292	0.02%
2020/03/10	7	31.79	13	31.66	31.75	-6	5,237	-0.11%
2020/03/09	3	32.38	0	0.00	32.05	3	5,207	0.06%
2020/03/06	3	33.27	0	0.00	33.10	3	5,101	0.06%
2020/03/05	1	34.20	0	0.00	34.15	1	5,069	0.02%
2020/03/03	10	33.45	0	0.00	33.30	10	5,049	0.20%
2020/03/02	1	33.10	0	0.00	33.05	1	5,006	0.02%
2020/02/27	2	33.80	0	0.00	34.10	2	5,091	0.04%
2020/02/26	1	34.30	0	0.00	34.05	1	4,993	0.02%
2020/02/24	4	34.56	0	0.00	34.50	4	4,970	0.08%
2020/02/18	1	35.10	0	0.00	35.15	1	5,233	0.02%
2020/02/12	2	34.98	1	35.05	34.90	1	5,297	0.02%
2020/02/10	0	0.00	1	34.20	34.40	-1	5,284	-0.02%
2020/02/05	2	34.95	0	0.00	34.55	2	5,262	0.04%
2020/02/04	1	34.95	0	0.00	34.90	1	5,275	0.02%
2020/01/31	14	35.44	0	0.00	35.10	14	5,254	0.27%
2020/01/30	1	35.35	0	0.00	35.20	1	5,193	0.02%
2020/01/20	1	38.90	0	0.00	38.80	1	4,950	0.02%
2020/01/10	5	38.80	0	0.00	39.00	5	5,719	0.09%
2020/01/08	3	38.80	0	0.00	38.70	3	5,998	0.05%
2020/01/03	0	0.00	1	39.80	39.70	-1	6,209	-0.02%
2020/01/02	1	39.50	0	0.00	39.70	1	6,249	0.02%
2019/12/30	15	39.45	0	0.00	39.35	15	6,259	0.24%
2019/12/27	0	0.00	2	39.60	39.60	-2	6,281	-0.03%
2019/12/25	0	0.00	1	39.70	39.75	-1	6,418	-0.02%
2019/12/24	0	0.00	1	39.80	39.70	-1	6,488	-0.02%
2019/12/20	0	0.00	6	40.08	40.20	-6	6,646	-0.09%
2019/12/17	1	38.80	1	39.00	39.30	0	6,619	0.00%
2019/12/16	1	38.90	0	0.00	38.85	1	6,597	0.02%
2019/12/12	1	39.15	5	39.30	39.05	-4	6,578	-0.06%
2019/12/11	2	39.05	0	0.00	39.20	2	6,565	0.03%
2019/12/10	3	38.93	0	0.00	39.05	3	6,619	0.05%
2019/12/09	1	39.05	0	0.00	39.05	1	6,654	0.02%
2019/12/02	4	39.25	0	0.00	39.05	4	6,786	0.06%
2019/11/29	3	39.77	0	0.00	39.75	3	6,746	0.04%
2019/11/28	6	40.42	0	0.00	40.30	6	6,716	0.09%
2019/11/27	1	40.80	1	40.85	40.70	0	6,840	0.00%
2019/11/26	1	40.70	2	40.90	40.95	-1	6,902	-0.01%
2019/11/20	0	0.00	1	40.65	40.65	-1	6,781	-0.01%
2019/11/19	1	40.30	0	0.00	40.45	1	6,856	0.01%
2019/11/18	3	40.33	2	40.50	40.35	1	6,888	0.01%
2019/11/15	2	41.40	0	0.00	41.05	2	6,792	0.03%
2019/11/14	1	41.85	0	0.00	41.85	1	6,641	0.02%
2019/11/11	1	40.85	1	41.10	40.70	0	6,706	0.00%
2019/11/01	0	0.00	44	41.38	41.55	-44	6,568	-0.67%
2019/10/30	2	40.50	0	0.00	40.75	2	6,494	0.03%
2019/10/28	1	40.45	0	0.00	40.25	1	6,494	0.02%
2019/10/25	0	0.00	0.7	40.30	40.30	-0.7	6,498	-0.01%
2019/10/24	1	40.30	1	40.30	40.50	0	6,520	0.00%
2019/10/22	35	41.21	15	41.22	41.20	20	6,504	0.31%
2019/10/21	25	41.66	1	41.30	41.55	24	6,421	0.37%
2019/10/18	1	41.20	1	41.05	41.05	0	6,269	0.00%
2019/10/17	0	0.00	8	40.71	40.75	-8	6,125	-0.13%
2019/10/16	1	39.45	0	0.00	39.85	1	5,933	0.02%
2019/10/15	0	0.00	1	39.15	39.30	-1	5,884	-0.02%
2019/10/14	0	0.00	1	39.50	39.35	-1	5,886	-0.02%
2019/10/09	1	39.05	1	39.30	39.70	0	5,831	0.00%
2019/10/07	1	39.45	0	0.00	39.45	1	5,732	0.02%
2019/10/01	0	0.00	1	39.70	39.75	-1	5,844	-0.02%
2019/09/27	7	39.81	0	0.00	39.75	7	5,821	0.12%
2019/09/26	1	39.85	1	39.75	39.80	0	5,823	0.00%
2019/09/25	0	0.00	5	39.40	39.30	-5	5,765	-0.09%
2019/09/24	0	0.00	1	39.50	39.25	-1	5,750	-0.02%
2019/09/23	1	39.10	0	0.00	39.15	1	5,749	0.02%
2019/09/20	0	0.00	2	39.00	39.10	-2	5,844	-0.03%
2019/09/12	4	39.36	4	39.15	39.15	0	6,014	0.00%
2019/09/11	4	39.69	1	39.50	39.50	3	6,018	0.05%
2019/09/10	1	39.50	1	39.35	39.45	0	5,991	0.00%
2019/09/09	1	39.85	1	39.45	39.45	0	5,982	0.00%
2019/09/06	3	39.90	0	0.00	39.70	3	5,962	0.05%
2019/09/05	2	39.80	10	39.76	39.85	-8	5,961	-0.13%
2019/09/04	0	0.00	1	39.35	39.45	-1	5,899	-0.02%
2019/09/03	0	0.00	2	39.23	39.10	-2	5,915	-0.03%
2019/08/30	9	39.16	4	38.95	39.20	5	5,946	0.08%
2019/08/28	3	38.15	2	38.20	38.15	1	5,823	0.02%
2019/08/27	3	37.95	4	37.93	37.90	-1	5,897	-0.02%
2019/08/26	0	0.00	60	37.92	37.90	-60	5,877	-1.02%
2019/08/23	3	38.25	3	38.58	38.60	0	5,952	0.00%
2019/08/22	3	38.10	4	38.15	38.25	-1	5,925	-0.02%
2019/08/20	2	37.90	2	38.10	38.15	0	5,876	0.00%
2019/08/19	4	37.93	4	37.70	37.70	0	5,859	0.00%
2019/08/16	2	37.75	2	38.00	38.00	0	5,877	0.00%
2019/08/15	0	0.00	1	37.70	38.00	-1	5,866	-0.02%
2019/08/12	1	36.90	0	0.00	37.15	1	6,027	0.02%
2019/08/07	5	36.77	0.5	36.80	36.75	4.5	6,151	0.07%
2019/08/06	6	36.45	0	0.00	37.10	6	6,189	0.10%
2019/08/05	1	37.15	1	37.35	37.50	0	6,166	0.00%
2019/08/02	1	36.90	30	37.18	36.90	-29	6,129	-0.47%
2019/07/30	0	0.00	4	38.28	38.05	-4	5,969	-0.07%
2019/07/29	0	0.00	1	38.50	38.45	-1	5,972	-0.02%
2019/07/26	11	39.14	0	0.00	38.80	11	5,993	0.18%
2019/07/25	11	39.32	13	39.23	39.25	-2	5,933	-0.03%
2019/07/24	0	0.00	11	39.41	39.45	-11	5,867	-0.19%
2019/07/23	0	0.00	1	39.25	39.20	-1	5,811	-0.02%
2019/07/22	13	39.10	1	39.10	39.15	12	5,756	0.21%
2019/07/19	11	39.06	1	39.20	39.20	10	5,738	0.17%
2019/07/18	40	38.61	0	0.00	38.70	40	5,657	0.71%
2019/07/11	1	38.45	1	38.50	38.45	0	5,695	0.00%
2019/07/10	0	0.00	1	38.30	38.20	-1	5,689	-0.02%
2019/07/09	0	0.00	1	37.70	37.65	-1	5,665	-0.02%
2019/07/08	2	37.83	3	37.78	37.85	-1	5,665	-0.02%
2019/07/05	1	39.15	0	0.00	39.10	1	5,660	0.02%
2019/07/03	1	39.10	4	39.30	39.05	-3	5,590	-0.05%
2019/07/02	0	0.00	1	39.15	39.30	-1	5,585	-0.02%
2019/07/01	0	0.00	5	38.97	38.70	-5	5,522	-0.09%
2019/06/28	5	39.10	0	0.00	38.50	5	5,562	0.09%
2019/06/27	10	39.10	17	39.04	39.00	-7	5,613	-0.12%
2019/06/26	5	38.95	1	38.85	38.60	4	5,617	0.07%
2019/06/25	2	37.98	0	0.00	38.05	2	5,658	0.04%
2019/06/24	2	38.35	2	38.25	38.45	0	5,790	0.00%
2019/06/21	0	0.00	2	38.20	38.20	-2	5,794	-0.03%
2019/06/14	1	37.10	0	0.00	37.10	1	5,732	0.02%
2019/06/13	2	37.45	0	0.00	37.40	2	5,727	0.03%
2019/06/12	0	0.00	3	37.75	37.80	-3	5,712	-0.05%
2019/06/11	1	37.75	1	37.60	37.70	0	5,706	0.00%
2019/06/10	1	37.30	1	37.50	37.50	0	5,632	0.00%
2019/06/06	0	0.00	3	36.78	37.20	-3	5,621	-0.05%
2019/06/05	1	36.75	35	36.75	36.70	-34	5,659	-0.60%
2019/06/04	1	36.50	0	0.00	36.50	1	5,637	0.02%
2019/06/03	3	35.78	0	0.00	36.10	3	5,674	0.05%
2019/05/31	3	35.83	0	0.00	35.85	3	5,646	0.05%
2019/05/29	2	35.60	0	0.00	35.70	2	5,631	0.04%
2019/05/28	0	0.00	2	35.65	35.75	-2	5,732	-0.03%
2019/05/27	0	0.00	1	35.60	35.55	-1	5,664	-0.02%
2019/05/24	2	35.95	0	0.00	35.90	2	5,695	0.04%
2019/05/23	2	35.75	0	0.00	35.75	2	5,721	0.03%
2019/05/22	6	35.70	6	36.00	36.05	0	5,702	0.00%
2019/05/21	2	36.00	0	0.00	36.10	2	5,708	0.04%
2019/05/17	2	35.60	0	0.00	35.75	2	5,575	0.04%
2019/05/15	1	35.30	2	35.45	35.30	-1	5,436	-0.02%
2019/05/14	6	35.20	4	35.35	35.30	2	5,496	0.04%
2019/05/10	3	35.98	0	0.00	36.05	3	5,562	0.05%
2019/05/09	4	36.23	0	0.00	36.20	4	5,674	0.07%
2019/05/06	2	36.48	0	0.00	36.45	2	5,712	0.04%
2019/05/03	11	36.67	3	36.65	36.70	8	5,754	0.14%
2019/05/02	9	37.05	0	0.00	37.05	9	5,775	0.16%
2019/04/24	1	37.50	0	0.00	37.65	1	5,898	0.02%
2019/04/18	0	0.00	2	37.85	37.50	-2	5,992	-0.03%
2019/04/17	0	0.00	42	37.75	37.80	-42	6,005	-0.70%
2019/04/16	1	36.60	0	0.00	36.85	1	5,927	0.02%
2019/04/15	2	36.85	0	0.00	36.65	2	5,942	0.03%
2019/04/12	1	36.50	0	0.00	36.50	1	5,936	0.02%
2019/04/11	1	36.45	0	0.00	36.30	1	5,937	0.02%
2019/04/08	6	36.47	0	0.00	36.40	6	5,852	0.10%
2019/04/03	5	36.25	0	0.00	36.35	5	5,766	0.09%
2019/04/02	6	36.12	0	0.00	36.10	6	5,729	0.10%
2019/04/01	21	36.45	0	0.00	36.65	21	5,610	0.37%
2019/03/28	5	36.15	0.2	36.85	36.85	4.8	5,351	0.09%
2019/03/25	10	37.80	0	0.00	38.20	10	5,054	0.20%
2019/03/22	10	38.10	0	0.00	38.25	10	5,056	0.20%
2019/03/19	0	0.00	1	38.75	38.70	-1	5,062	-0.02%
2019/03/14	0	0.00	4	39.15	39.10	-4	5,391	-0.07%
2019/03/12	1	38.85	0	0.00	39.10	1	5,447	0.02%
2019/03/07	2	39.00	0	0.00	38.75	2	5,569	0.04%
2019/03/06	0	0.00	10	39.05	39.30	-10	5,570	-0.18%
2019/02/27	1	38.45	0	0.00	38.80	1	5,392	0.02%
2019/02/26	0	0.00	2	38.15	38.00	-2	5,283	-0.04%
2019/02/25	0	0.00	1.4	38.10	37.70	-1.4	5,216	-0.03%
2019/02/22	1	38.15	6	37.99	38.15	-5	5,211	-0.10%
2019/02/19	0	0.00	4	37.20	37.05	-4	5,140	-0.08%
2019/02/18	0	0.00	4	37.43	37.25	-4	5,128	-0.08%
2019/02/13	0	0.00	1	36.85	37.10	-1	5,032	-0.02%
2019/01/29	0	0.00	2	36.35	36.55	-2	4,729	-0.04%
2019/01/28	0	0.00	3	36.03	36.15	-3	4,657	-0.06%
2019/01/25	0	0.00	3	36.35	36.05	-3	4,649	-0.06%
2019/01/21	0	0.00	6	35.70	35.55	-6	4,540	-0.13%
2019/01/16	1	35.40	1	35.60	35.55	0	4,450	0.00%
2019/01/15	0	0.00	1	34.80	35.10	-1	4,347	-0.02%
2019/01/14	0	0.00	1	34.30	34.25	-1	4,246	-0.02%
2019/01/09	0	0.00	4	34.55	34.70	-4	4,212	-0.09%
2019/01/08	1	34.10	4	34.09	34.20	-3	4,138	-0.07%
2019/01/07	0	0.00	1	34.00	33.90	-1	4,158	-0.02%
2019/01/03	0	0.00	1	33.00	33.00	-1	4,302	-0.02%
2018/12/28	0	0.00	2	32.50	32.60	-2	4,313	-0.05%
2018/12/24	0	0.00	0.9	32.20	32.40	-0.9	4,477	-0.02%
2018/12/17	0	0.00	1	32.40	32.30	-1	4,596	-0.02%
2018/12/13	0	0.00	3	31.55	31.85	-3	4,599	-0.07%
2018/12/12	2	31.08	0	0.00	31.20	2	4,582	0.04%
2018/12/11	5	30.77	0	0.00	30.80	5	4,524	0.11%
2018/12/10	2	32.08	0	0.00	31.90	2	4,321	0.05%
2018/12/04	0	0.00	1	34.15	34.10	-1	4,271	-0.02%
2018/12/03	0	0.00	4	34.08	34.15	-4	4,199	-0.10%
2018/11/30	0	0.00	3	33.40	33.50	-3	4,166	-0.07%
2018/11/29	3	32.57	0	0.00	32.65	3	4,105	0.07%
2018/11/28	0	0.00	2	33.03	33.30	-2	4,028	-0.05%
2018/11/21	1	33.65	1	33.75	33.70	0	4,046	0.00%
2018/11/20	0	0.00	5	33.42	33.65	-5	4,013	-0.12%
2018/11/19	0	0.00	5	33.35	33.35	-5	3,978	-0.13%
2018/11/15	6	32.60	7	32.61	32.70	-1	4,022	-0.02%
2018/11/12	0	0.00	1	32.10	32.25	-1	4,107	-0.02%
2018/11/09	1	31.45	0	0.00	31.50	1	4,175	0.02%
2018/11/07	0	0.00	1	31.90	32.20	-1	4,169	-0.02%
2018/11/06	10	31.55	0	0.00	31.50	10	4,138	0.24%
2018/10/31	1	30.40	2	30.58	31.35	-1	4,224	-0.02%
2018/10/29	9	30.00	0	0.00	30.40	9	4,154	0.22%
2018/10/26	0	0.00	1	29.20	29.55	-1	4,119	-0.02%
2018/10/18	0	0.00	1	29.80	29.60	-1	4,539	-0.02%
2018/10/15	1	29.20	0	0.00	29.05	1	4,573	0.02%
2018/10/12	6	29.26	1	29.60	29.80	5	4,583	0.11%
2018/10/11	7	29.64	1	29.50	29.20	6	4,673	0.13%
2018/10/05	0	0.00	0.7	31.65	31.50	-0.7	4,599	-0.01%
2018/10/04	2	31.90	0	0.00	31.90	2	4,581	0.04%
2018/09/26	1	32.15	0	0.00	32.10	1	4,688	0.02%
2018/09/25	1	32.25	0	0.00	32.10	1	4,693	0.02%
2018/09/20	1	32.35	0	0.00	32.10	1	4,752	0.02%
2018/09/18	0	0.00	1	31.80	31.80	-1	4,892	-0.02%
2018/09/13	1	31.40	0	0.00	31.40	1	4,983	0.02%
2018/09/12	2	31.15	0	0.00	31.50	2	5,029	0.04%
2018/09/11	2	31.25	0	0.00	31.25	2	5,384	0.04%
2018/09/10	1	31.35	2	31.10	31.35	-1	5,473	-0.02%
2018/09/07	5	32.36	5	32.35	32.30	0	5,560	0.00%
2018/09/05	2	33.00	0	0.00	32.75	2	5,587	0.04%
2018/08/31	0	0.00	4	33.60	33.85	-4	5,646	-0.07%
2018/08/29	1	33.80	0	0.00	33.75	1	5,743	0.02%
2018/08/28	5.2	33.70	0	0.00	33.80	5.2	5,962	0.09%
2018/08/27	0	0.00	3	33.55	33.75	-3	5,967	-0.05%
2018/08/24	2	33.45	0	0.00	33.30	2	5,958	0.03%
2018/08/21	0	0.00	1	33.40	33.60	-1	6,065	-0.02%
2018/08/17	2	32.35	0	0.00	32.30	2	6,056	0.03%
2018/08/16	2	32.88	1	32.95	32.50	1	6,048	0.02%
2018/08/15	8	33.23	0	0.00	33.15	8	6,048	0.13%
2018/08/14	0	0.00	1	33.40	33.60	-1	6,034	-0.02%
2018/08/13	6	33.26	0	0.00	33.20	6	6,086	0.10%
2018/08/09	1	33.55	0	0.00	33.35	1	6,460	0.02%
2018/08/08	4	33.48	2	33.65	33.65	2	6,460	0.03%
2018/08/06	1.4	33.43	0	0.00	33.45	1.4	6,422	0.02%
2018/07/31	2.1	33.66	0	0.00	33.65	2.1	6,379	0.03%
2018/07/30	5.2	33.79	8	33.95	33.95	-2.8	6,189	-0.05%
2018/07/27	0	0.00	2	35.00	34.95	-2	6,061	-0.03%
2018/07/26	0	0.00	1	34.95	34.75	-1	6,034	-0.02%
2018/07/25	0.3	34.75	0	0.00	34.75	0.3	6,009	0.00%
2018/07/18	2	33.40	1	34.00	34.25	1	5,979	0.02%
2018/07/17	1	33.40	1	33.35	33.35	0	5,897	0.00%
2018/07/10	1	33.70	0	0.00	33.90	1	6,258	0.02%
2018/07/06	1	33.00	1	33.05	33.05	0	6,340	0.00%
2018/07/05	14	35.53	0	0.00	35.50	14	6,280	0.22%
2018/07/04	1	35.45	0	0.00	35.45	1	6,366	0.02%
2018/06/29	0	0.00	2	35.03	35.40	-2	6,296	-0.03%
2018/06/28	2	34.50	3	34.45	34.50	-1	6,222	-0.02%
2018/06/27	3	34.67	0	0.00	34.55	3	6,175	0.05%
2018/06/21	2	35.75	0	0.00	35.80	2	5,891	0.03%
2018/06/20	7	35.26	0	0.00	35.45	7	5,863	0.12%
2018/06/19	4	36.19	0	0.00	36.15	4	5,434	0.07%
2018/06/15	1	36.70	1	36.60	36.40	0	5,329	0.00%
2018/06/13	2	37.35	0	0.00	37.20	2	5,174	0.04%
2018/06/11	0	0.00	1	37.30	37.65	-1	5,290	-0.02%
2018/06/08	2	37.55	30	37.40	37.65	-28	5,287	-0.53%
2018/06/06	30	36.90	8	37.43	37.40	22	5,346	0.41%
2018/06/05	1	36.45	0	0.00	36.45	1	5,277	0.02%
2018/05/28	1	36.60	0	0.00	36.55	1	5,095	0.02%
2018/05/25	1	36.40	0	0.00	36.30	1	5,156	0.02%
2018/05/23	1	36.40	0	0.00	36.40	1	5,150	0.02%
2018/05/22	1	36.70	0	0.00	36.35	1	5,135	0.02%
2018/05/21	8	36.83	3	36.87	36.70	5	5,187	0.10%
2018/05/18	2	36.30	0	0.00	36.30	2	5,175	0.04%
2018/05/17	3	37.10	3	37.15	37.00	0	4,880	0.00%
2018/05/16	2	37.50	0	0.00	37.50	2	4,851	0.04%
2018/05/14	0	0.00	12	37.60	37.60	-12	5,044	-0.24%
2018/05/04	0	0.00	3	37.05	37.00	-3	5,271	-0.06%
2018/05/02	0	0.00	1	37.15	37.65	-1	5,394	-0.02%
2018/04/26	0	0.00	2	37.15	37.20	-2	5,596	-0.04%
2018/04/25	1	36.20	0	0.00	36.50	1	5,540	0.02%
2018/04/24	0	0.00	2	36.50	36.50	-2	5,568	-0.04%
2018/04/20	1	37.20	0	0.00	37.00	1	5,556	0.02%
2018/04/18	1	37.95	2	36.95	37.10	-1	5,386	-0.02%
2018/04/13	2	39.03	0.1	38.90	39.00	1.9	5,062	0.04%
2018/04/10	1	38.10	0	0.00	38.10	1	4,979	0.02%
2018/04/09	1	38.15	0.4	38.35	38.35	0.6	4,814	0.01%
2018/04/03	1	38.45	0	0.00	38.65	1	4,790	0.02%
2018/04/02	2	39.05	3	38.98	38.85	-1	4,814	-0.02%
2018/03/31	2	39.40	0	0.00	39.40	2	4,828	0.04%
2018/03/27	2	38.40	0	0.00	38.40	2	4,735	0.04%
2018/03/26	0	0.00	1	37.80	38.20	-1	4,740	-0.02%
2018/03/21	0	0.00	2	38.25	38.15	-2	4,847	-0.04%
2018/03/20	0	0.00	3	38.05	38.05	-3	4,893	-0.06%
2018/03/19	0	0.00	34.6	38.01	38.05	-34.6	4,907	-0.70%
2018/03/15	1	37.10	0	0.00	36.85	1	4,702	0.02%
2018/03/14	2	37.15	0	0.00	37.30	2	4,695	0.04%
2018/03/13	3	37.43	1	37.35	37.45	2	4,675	0.04%
2018/03/12	0	0.00	2	37.18	37.00	-2	4,645	-0.04%
2018/03/08	2	36.53	0	0.00	36.35	2	4,601	0.04%
2018/03/02	1	36.80	0	0.00	36.80	1	4,679	0.02%
2018/02/22	1	36.70	0	0.00	37.00	1	4,496	0.02%
2018/02/07	0	0.00	2	36.75	37.10	-2	4,515	-0.04%
2018/02/06	2	36.50	0	0.00	36.60	2	4,413	0.05%
2018/02/05	0	0.00	1	38.10	38.05	-1	4,315	-0.02%
2018/02/02	0	0.00	3	38.73	38.65	-3	4,267	-0.07%
2018/02/01	18	39.23	0	0.00	39.20	18	4,249	0.42%
2018/01/30	2	38.90	0	0.00	38.85	2	4,162	0.05%
2018/01/25	0	0.00	17	39.68	39.65	-17	4,068	-0.42%
2018/01/23	0	0.00	1	38.95	39.00	-1	3,925	-0.03%
2018/01/22	5	39.00	0	0.00	38.95	5	3,841	0.13%
2018/01/19	0	0.00	1	38.80	38.65	-1	3,758	-0.03%
2018/01/18	5	39.20	0	0.00	38.90	5	3,764	0.13%
2018/01/17	0	0.00	3	38.80	39.00	-3	3,737	-0.08%
2018/01/16	1	38.50	0	0.00	38.65	1	3,710	0.03%
2018/01/12	0	0.00	1	38.20	38.20	-1	3,755	-0.03%
2018/01/11	2	38.05	0	0.00	38.25	2	3,757	0.05%
2018/01/10	1	38.20	4	38.28	38.40	-3	3,765	-0.08%
2018/01/08	1	37.90	0	0.00	38.30	1	3,779	0.03%
2018/01/04	2	37.88	0	0.00	37.95	2	3,749	0.05%