寶成 (9904)-元富-高雄券商分點個股進出

台股 » 個股 » 寶成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶成

(9904)

可現股當沖

股價
38.40
漲跌
▲0.10
漲幅
+0.26%
成交量
19,196張
產業
上市運動休閒
1066人加入追蹤

立即追蹤
本地時間:14:30

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

寶成 (9904)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/05/15	11	38.60	10	38.40	38.40	1	14,144	0.01%
2024/05/14	10	38.85	10	38.30	38.30	0	13,991	0.00%
2024/05/09	0	0.00	20	37.00	36.50	-20	13,162	-0.15%
2024/05/08	0	36.60	0	0.00	36.60	0	13,074	0.00%
2024/05/07	0	0.00	1	36.00	36.20	-1	13,028	-0.01%
2024/05/06	0	0.00	4	35.10	35.20	-4	12,855	-0.03%
2024/05/03	0	0.00	3	36.05	35.90	-3	12,640	-0.02%
2024/04/29	0	36.20	0	0.00	36.30	0	12,444	0.00%
2024/04/25	102	35.63	30	35.60	35.60	72	12,051	0.60%	大買/
2024/04/24	90	35.84	100	36.04	36.10	-10	12,029	-0.08%
2024/04/23	0	0.00	533	35.24	36.00	-533	11,956	-4.46%	大賣/鉅額交易
2024/04/19	0	0.00	41	35.13	35.30	-41	11,714	-0.35%
2024/04/17	1	34.40	0	0.00	34.50	1	11,145	0.01%
2024/04/16	1	34.80	0	0.00	34.00	1	11,024	0.01%
2024/04/15	0	36.00	0	0.00	36.20	0	10,744	0.00%
2024/04/11	0	0.00	10	35.50	35.55	-10	10,566	-0.09%
2024/04/09	0	0.00	0	35.95	36.10	0	10,466	0.00%
2024/04/08	0	0.00	2	35.45	35.60	-2	10,341	-0.02%
2024/04/01	3	35.75	1	35.70	35.80	2	9,940	0.02%
2024/03/29	0	0.00	6	36.00	36.15	-6	9,836	-0.06%
2024/03/28	0	36.35	4	36.20	36.25	-4	9,328	-0.04%
2024/03/27	10	35.25	143	35.35	36.00	-133	9,118	-1.46%	大賣/鉅額交易
2024/03/26	0	0.00	2	34.70	34.85	-2	8,966	-0.02%
2024/03/25	10	34.45	10	34.75	34.85	0	8,951	0.00%
2024/03/22	3	34.87	2	34.70	35.10	1	8,983	0.01%
2024/03/21	0	35.10	153.2	34.94	35.30	-153.2	8,976	-1.71%	大賣/鉅額交易
2024/03/20	0	34.10	14	34.22	33.90	-14	8,644	-0.16%
2024/03/19	0	0.00	5	33.34	33.45	-5	8,445	-0.06%
2024/03/18	0	0.00	3	33.72	33.80	-3	8,308	-0.04%
2024/03/15	0	0.00	10	32.88	33.05	-10	8,052	-0.12%
2024/03/14	0	32.65	0	0.00	33.20	0	7,435	0.00%
2024/03/13	0	32.25	13	32.23	32.20	-13	7,119	-0.18%
2024/03/12	5	31.35	0	0.00	31.95	5	6,891	0.07%
2024/03/11	0	0.00	0.1	31.05	31.15	-0.1	6,621	0.00%
2024/03/01	0	0.00	1	30.25	30.60	-1	6,357	-0.02%
2024/02/27	1	30.10	0.1	30.30	30.00	0.9	6,155	0.01%
2024/02/26	0.1	30.15	0	0.00	30.10	0.1	6,106	0.00%
2024/02/23	1	30.15	0	0.00	30.05	1	6,074	0.02%
2024/02/22	3.1	30.20	0	0.00	30.15	3.1	6,115	0.05%
2024/02/19	5	30.38	0	0.00	30.35	5	6,135	0.08%
2024/02/01	0	0.00	3	31.75	31.65	-3	6,088	-0.05%
2024/01/30	5	31.60	1	31.85	31.65	4	6,058	0.07%
2024/01/29	0	0.00	1	31.20	31.35	-1	5,976	-0.02%
2024/01/26	10	31.08	2	31.15	31.20	8	6,009	0.13%
2024/01/16	58	30.50	0	0.00	30.60	58	5,789	1.00%
2024/01/10	20	30.93	0	0.00	30.95	20	5,893	0.34%
2024/01/08	2	30.90	0	0.00	31.20	2	5,918	0.03%
2024/01/02	500	31.05	0	0.00	31.10	500	6,041	8.28%	大買/鉅額交易
2023/12/28	7	31.04	5	31.10	31.10	2	6,088	0.03%
2023/12/25	0	0.00	1	30.85	30.95	-1	6,192	-0.02%
2023/12/19	1	31.95	3	31.90	31.90	-2	5,963	-0.03%
2023/12/18	0	0.00	2	31.15	31.65	-2	5,862	-0.03%
2023/12/15	1	30.90	0	0.00	30.90	1	5,697	0.02%
2023/12/07	16	31.05	0	0.00	30.95	16	5,673	0.28%
2023/11/30	0	0.00	1	30.90	30.90	-1	5,649	-0.02%
2023/11/28	0	0.00	20	31.00	31.00	-20	5,545	-0.36%
2023/11/24	1	30.55	0	0.00	30.60	1	5,574	0.02%
2023/11/23	0	0.00	4	30.78	30.80	-4	5,573	-0.07%
2023/11/22	10	30.38	0	0.00	30.40	10	5,529	0.18%
2023/11/20	4	30.28	3	30.42	30.15	1	5,421	0.02%
2023/11/16	1	30.65	1	30.65	30.70	0	5,286	0.00%
2023/11/15	0	30.20	0	0.00	30.20	0	5,188	0.00%
2023/11/06	1	29.55	0	0.00	29.55	1	5,004	0.02%
2023/11/02	1	29.30	0	0.00	29.35	1	4,943	0.02%
2023/10/31	0	0.00	0.5	29.00	28.85	-0.5	4,898	-0.01%
2023/10/26	0	29.40	0	0.00	29.35	0	4,896	0.00%
2023/10/13	1	28.80	0	0.00	28.75	1	5,137	0.02%
2023/10/05	1	28.60	3	28.75	28.55	-2	4,977	-0.04%
2023/10/04	0	28.60	0	0.00	28.55	0	4,994	0.00%
2023/10/03	1	28.85	0	0.00	28.75	1	5,005	0.02%
2023/09/28	3	28.77	0	0.00	28.65	3	5,142	0.06%
2023/09/25	0	0.00	2	29.85	29.75	-2	4,878	-0.04%
2023/09/14	0	0.00	3	29.30	29.40	-3	4,619	-0.06%
2023/09/08	20	28.70	20	28.85	28.90	0	4,753	0.00%
2023/09/05	3	29.08	0	0.00	29.00	3	4,699	0.06%
2023/09/04	1	29.25	0	0.00	29.25	1	4,691	0.02%
2023/09/01	1	29.35	1	29.40	29.40	0	4,705	0.00%
2023/08/31	1	28.60	0	0.00	28.60	1	4,675	0.02%
2023/08/30	2	29.13	0	0.00	29.20	2	4,574	0.04%
2023/08/29	1	28.90	0	0.00	28.90	1	4,583	0.02%
2023/08/28	2	28.88	0	0.00	28.70	2	4,597	0.04%
2023/08/25	3	28.80	0	0.00	28.70	3	4,849	0.06%
2023/08/23	5	29.05	0	0.00	28.95	5	4,822	0.10%
2023/08/21	1	29.05	0	0.00	29.05	1	4,820	0.02%
2023/08/18	2	29.58	0	0.00	29.35	2	4,803	0.04%
2023/08/16	1	30.25	0	0.00	30.00	1	4,852	0.02%
2023/08/10	11	30.85	0	0.00	30.85	11	4,938	0.22%
2023/08/02	1	30.85	0	0.00	30.70	1	5,022	0.02%
2023/07/31	0	0.00	10	31.15	31.25	-10	4,979	-0.20%
2023/07/26	0	31.35	0	0.00	31.25	0	5,034	0.00%
2023/07/25	0	31.20	2	31.10	31.10	-2	5,084	-0.04%
2023/07/19	627	30.81	2	31.00	30.60	625	5,304	11.78%	大買/鉅額交易
2023/07/18	44	30.09	0	0.00	30.55	44	5,260	0.84%
2023/07/17	67	30.18	13	30.30	30.25	54	5,202	1.04%
2023/07/14	0	0.00	2	30.30	30.15	-2	5,281	-0.04%
2023/07/13	2	29.80	0	0.00	29.80	2	5,279	0.04%
2023/07/12	4	29.90	0	0.00	29.85	4	5,285	0.08%
2023/07/11	2	30.90	0	0.00	31.10	2	5,243	0.04%
2023/07/10	50	31.00	0	0.00	30.85	50	5,269	0.95%
2023/07/06	23	31.01	0	0.00	30.80	23	5,373	0.43%
2023/07/05	112	31.50	0	0.00	31.40	112	5,212	2.15%	大買/鉅額交易
2023/07/04	69	31.45	0	0.00	31.45	69	5,174	1.33%
2023/06/30	68	31.75	0	0.00	31.50	68	5,263	1.29%
2023/06/29	10	31.80	0.1	31.85	31.70	9.9	5,223	0.19%
2023/06/28	0	0.00	0	31.93	32.00	0	5,236	0.00%
2023/06/27	40	31.90	0.1	31.85	31.70	39.9	5,282	0.76%
2023/06/26	2	31.75	0.1	31.85	31.95	1.9	5,327	0.04%
2023/06/21	0	0.00	0.1	31.90	31.80	-0.1	5,388	0.00%
2023/06/20	0	0.00	0.1	31.80	31.75	-0.1	5,460	0.00%
2023/06/14	45	32.10	0	0.00	32.10	45	5,756	0.78%
2023/06/07	20	32.20	0	0.00	32.15	20	6,064	0.33%
2023/06/06	0	0.00	4	32.20	32.25	-4	6,118	-0.07%
2023/06/02	5	32.25	0	0.00	32.15	5	6,128	0.08%
2023/05/31	0	0.00	2	32.40	31.65	-2	6,136	-0.03%
2023/05/22	0	32.50	2	32.50	32.65	-2	6,179	-0.03%
2023/05/15	1	31.25	0	0.00	31.40	1	6,419	0.02%
2023/05/12	0	0.00	1	31.70	31.70	-1	6,427	-0.02%
2023/05/11	1	31.30	0	0.00	31.15	1	6,461	0.02%
2023/05/10	2	31.45	0	0.00	31.35	2	6,478	0.03%
2023/05/08	0	0.00	2	31.95	32.00	-2	6,505	-0.03%
2023/05/04	0	0.00	1	31.90	31.85	-1	6,720	-0.01%
2023/05/02	3	31.35	0	0.00	31.55	3	7,035	0.04%
2023/04/28	0	32.10	0.2	31.85	31.75	-0.2	7,246	0.00%
2023/04/27	3	32.10	3	32.08	31.90	0	7,269	0.00%
2023/04/26	1	31.60	1	32.05	31.90	0	7,142	0.00%
2023/04/25	2	31.50	1	31.60	31.50	1	7,094	0.01%
2023/04/24	0	0.00	2	32.00	31.75	-2	7,035	-0.03%
2023/04/20	2	31.30	0	0.00	31.10	2	6,905	0.03%
2023/04/17	0	0.00	4	31.90	31.80	-4	6,870	-0.06%
2023/04/14	0	0.00	1.2	31.99	32.05	-1.2	6,925	-0.02%
2023/04/13	2	31.80	0	0.00	31.90	2	6,964	0.03%
2023/04/12	5.1	32.12	0	0.00	32.15	5.1	7,040	0.07%
2023/04/11	4	31.35	0	0.00	31.55	4	7,057	0.06%
2023/04/06	0	0.00	1	30.80	30.80	-1	7,041	-0.01%
2023/03/31	0	0.00	2	31.50	31.20	-2	7,045	-0.03%
2023/03/30	0.1	31.25	0	0.00	31.40	0.1	7,202	0.00%
2023/03/29	0	0.00	1	31.25	31.25	-1	7,308	-0.01%
2023/03/27	1	31.15	0	0.00	31.05	1	7,492	0.01%
2023/03/24	1.5	30.75	0	0.00	30.70	1.5	7,596	0.02%
2023/03/22	0.5	31.05	0	0.00	30.90	0.5	7,621	0.01%
2023/03/21	1	30.95	1	31.25	30.95	0	7,691	0.00%
2023/03/20	0	0.00	3	31.15	31.15	-3	7,700	-0.04%
2023/03/17	9	31.01	2	30.90	30.90	7	7,780	0.09%
2023/03/16	3	31.88	2	32.00	32.00	1	7,659	0.01%
2023/03/15	3	32.10	3	32.18	32.10	0	7,697	0.00%
2023/03/14	2	32.40	0	0.00	32.40	2	7,617	0.03%
2023/03/13	1	32.65	1	32.95	32.95	0	7,616	0.00%
2023/03/10	0	0.00	2	33.20	33.20	-2	7,638	-0.03%
2023/03/09	10	33.70	0	0.00	33.50	10	7,771	0.13%
2023/03/07	0.6	34.05	1	34.05	34.20	-0.4	7,917	-0.01%
2023/03/06	0.1	34.00	1	34.05	34.00	-0.9	7,994	-0.01%
2023/03/03	0.2	34.00	0	0.00	33.95	0.2	8,029	0.00%
2023/02/24	0	0.00	2	33.50	33.60	-2	8,245	-0.02%
2023/02/23	2	33.53	0	0.00	33.45	2	8,257	0.02%
2023/02/22	0	0.00	1	33.60	33.55	-1	8,407	-0.01%
2023/02/21	42	33.39	41	33.63	33.60	1	8,485	0.01%
2023/02/20	33	33.92	0	0.00	34.00	33	8,682	0.38%
2023/02/17	10.1	34.25	10	34.25	34.30	0.1	9,622	0.00%
2023/02/16	0.1	34.55	30	34.72	34.65	-30	10,137	-0.30%
2023/02/14	5	33.70	5	34.35	34.45	0	9,966	0.00%
2023/02/13	0	0.00	3	33.62	33.60	-3	9,877	-0.03%
2023/02/10	3	33.27	5	33.24	33.20	-2	9,839	-0.02%
2023/02/09	0	0.00	4	33.60	33.45	-4	9,850	-0.04%
2023/02/08	1	33.55	1	33.75	33.65	0	9,816	0.00%
2023/02/07	3	33.38	2	33.30	33.30	1	9,814	0.01%
2023/02/06	1	33.65	0	0.00	33.60	1	9,740	0.01%
2023/02/03	4	33.55	6	33.88	33.95	-2	9,773	-0.02%
2023/02/02	0	0.00	6	33.55	33.60	-6	9,742	-0.06%
2023/02/01	1	33.90	0.1	34.00	33.85	0.9	9,620	0.01%
2023/01/31	1.1	34.32	1	34.85	34.30	0.1	9,490	0.00%
2023/01/30	5	34.06	3.3	34.31	34.25	1.7	9,289	0.02%
2023/01/17	0.3	34.13	3	34.30	34.30	-2.7	9,088	-0.03%
2023/01/16	1	33.95	0.1	34.00	33.90	0.9	9,036	0.01%
2023/01/13	0.1	34.15	2	34.18	34.15	-1.9	9,061	-0.02%
2023/01/12	0	0.00	1	33.95	33.95	-1	9,281	-0.01%
2023/01/11	1	34.00	0	0.00	33.85	1	9,243	0.01%
2023/01/10	0	0.00	13.6	34.22	34.25	-13.6	9,240	-0.15%
2023/01/09	0	0.00	2	34.08	34.10	-2	9,203	-0.02%
2023/01/06	0	0.00	1	33.85	33.65	-1	9,169	-0.01%
2023/01/05	10	33.63	5	33.85	33.50	5	9,193	0.05%
2023/01/04	1	33.75	30	33.96	33.95	-29	9,191	-0.32%
2023/01/03	27	33.61	0	0.00	33.50	27	9,182	0.29%
2022/12/30	3	33.83	17	34.26	34.20	-14	9,130	-0.15%
2022/12/29	10	33.08	3	33.80	33.90	7	9,007	0.08%
2022/12/28	6	33.67	0	0.00	33.80	6	8,966	0.07%
2022/12/27	1	33.80	1	34.10	33.90	0	8,975	0.00%
2022/12/26	6	33.71	0	0.00	33.70	6	8,991	0.07%
2022/12/23	1	33.89	1	33.45	34.05	0	9,116	0.00%
2022/12/22	87	34.07	125	33.98	33.90	-38	9,247	-0.41%	大賣/
2022/12/21	1	33.50	0	0.00	33.40	1	9,109	0.01%
2022/12/20	4	33.08	5	33.22	32.90	-1	9,028	-0.01%
2022/12/19	0	0.00	43	33.21	33.30	-43	8,954	-0.48%
2022/12/16	26	32.77	7	32.71	32.75	19	8,856	0.21%
2022/12/15	0.8	33.20	16.1	33.14	33.30	-15.3	8,812	-0.17%
2022/12/14	2.2	32.88	19	33.06	33.00	-16.8	8,796	-0.19%
2022/12/13	56	32.72	0.2	32.60	32.40	55.8	8,773	0.64%
2022/12/12	0.2	32.70	0	0.00	32.90	0.2	8,656	0.00%
2022/12/09	2.2	33.12	1	33.15	33.05	1.2	8,702	0.01%
2022/12/08	2	33.30	7	33.12	33.40	-5	8,639	-0.06%
2022/12/07	1	32.41	6	32.53	32.40	-5	8,457	-0.06%
2022/12/06	1.2	32.33	2	32.55	32.30	-0.8	8,525	-0.01%
2022/12/05	4	32.83	1.1	32.65	32.55	2.9	8,548	0.03%
2022/12/02	0.7	32.55	0	0.00	32.55	0.7	8,611	0.01%
2022/12/01	0	32.55	2	32.75	32.60	-2	8,585	-0.02%
2022/11/30	1	32.15	0	0.00	32.25	1	8,446	0.01%
2022/11/29	1	31.70	3	32.12	32.30	-2	8,323	-0.02%
2022/11/28	1	31.25	3	31.75	31.80	-2	8,270	-0.02%
2022/11/25	1	31.65	1	31.95	31.70	0	8,255	0.00%
2022/11/24	5	31.96	2	31.75	31.60	3	8,281	0.04%
2022/11/23	3	32.33	5	32.40	32.45	-2	8,145	-0.02%
2022/11/22	0	0.00	1	32.35	32.35	-1	8,128	-0.01%
2022/11/21	8	32.03	3.1	32.18	32.20	4.9	8,075	0.06%
2022/11/18	13	32.45	1	32.50	32.35	12	8,015	0.15%
2022/11/16	0	0.00	1	32.10	32.20	-1	7,714	-0.01%
2022/11/15	7	31.93	6	32.22	32.85	1	7,443	0.01%
2022/11/14	62	30.31	53	30.39	31.75	9	6,511	0.14%
2022/11/11	2	28.75	1	29.00	28.90	1	6,012	0.02%
2022/11/07	1	28.25	20	28.35	28.45	-19	6,299	-0.30%
2022/11/04	1	27.90	0	0.00	28.00	1	6,371	0.02%
2022/11/03	1	27.75	0	0.00	27.75	1	6,373	0.02%
2022/11/01	0	0.00	2	27.95	28.05	-2	6,367	-0.03%
2022/10/27	1	27.65	0	0.00	27.75	1	6,384	0.02%
2022/10/26	1	27.50	0	0.00	27.45	1	6,426	0.02%
2022/10/20	0	0.00	8	28.10	28.10	-8	6,577	-0.12%
2022/10/13	1	27.20	0	0.00	27.20	1	8,007	0.01%
2022/10/12	0	0.00	10	27.80	27.85	-10	8,092	-0.12%
2022/10/11	10.1	27.30	0	0.00	27.20	10.1	8,176	0.12%
2022/10/07	1	27.70	0	0.00	27.75	1	8,142	0.01%
2022/10/06	8	27.90	0	0.00	27.90	8	8,139	0.10%
2022/10/05	20	28.15	0	0.00	28.10	20	8,150	0.25%
2022/10/04	0	0.00	1	27.95	28.15	-1	8,150	-0.01%
2022/10/03	1	27.55	0	0.00	27.75	1	8,291	0.01%
2022/09/30	1.1	28.60	0	0.00	28.50	1.1	8,389	0.01%
2022/09/23	0	0.00	1	28.95	29.05	-1	8,419	-0.01%
2022/09/22	7	29.35	0	0.00	29.10	7	8,454	0.08%
2022/09/21	6	30.24	0	0.00	30.05	6	8,428	0.07%
2022/09/16	1	29.95	0	0.00	30.10	1	8,368	0.01%
2022/09/14	0	0.00	144	30.23	30.20	-144	8,269	-1.74%	大賣/鉅額交易
2022/09/13	10	30.60	46	30.27	30.35	-36	8,232	-0.44%
2022/09/12	0	0.00	140	29.78	29.85	-140	8,082	-1.73%	大賣/鉅額交易
2022/09/01	0	0.00	1	28.95	29.05	-1	8,016	-0.01%
2022/08/31	3	28.85	0	0.00	29.00	3	7,968	0.04%
2022/08/29	5	28.63	0	0.00	28.55	5	8,047	0.06%
2022/08/26	40	29.25	1	29.25	29.25	39	8,065	0.48%
2022/08/24	20	28.90	1	28.90	28.95	19	8,162	0.23%
2022/08/23	22	28.80	0	0.00	28.95	22	8,513	0.26%
2022/08/22	87	28.92	0	0.00	28.90	87	8,550	1.02%
2022/08/19	120	28.99	0	0.00	29.00	120	8,553	1.40%	大買/鉅額交易
2022/08/18	20	29.15	1	29.15	29.20	19	8,529	0.22%
2022/08/17	10	28.90	0	0.00	29.10	10	8,494	0.12%
2022/08/16	1	28.70	0	0.00	28.75	1	8,460	0.01%
2022/08/15	2	28.90	100	29.13	29.10	-98	8,378	-1.17%
2022/08/12	100	28.29	0	0.00	28.40	100	8,207	1.22%
2022/08/11	0	28.30	22	28.36	28.30	-22	8,195	-0.27%
2022/08/10	10	27.60	0	0.00	27.60	10	8,134	0.12%
2022/08/09	0	0.00	8	27.50	27.50	-8	8,160	-0.10%
2022/08/08	2	26.95	0	0.00	27.30	2	8,264	0.02%
2022/08/02	0	0.00	1	26.95	26.85	-1	8,437	-0.01%
2022/08/01	0	0.00	8	27.00	27.05	-8	8,445	-0.09%
2022/07/28	0	0.00	3	27.35	27.35	-3	8,409	-0.04%
2022/07/26	0	0.00	15	27.85	27.85	-15	8,303	-0.18%
2022/07/22	12	26.76	11	27.17	27.50	1	8,195	0.01%
2022/07/21	9	26.34	8	25.81	26.55	1	7,790	0.01%
2022/07/20	10	28.20	0	0.00	27.70	10	7,145	0.14%
2022/07/15	8	27.30	0	0.00	27.20	8	7,370	0.11%
2022/07/12	13	27.12	0	0.00	27.15	13	7,434	0.17%
2022/07/11	10	27.70	0	0.00	27.55	10	7,355	0.14%
2022/07/07	2	28.40	0	0.00	28.65	2	7,026	0.03%
2022/07/06	3	28.65	0	0.00	28.55	3	6,867	0.04%
2022/07/04	1	28.60	0	0.00	28.65	1	6,706	0.01%
2022/06/30	1	29.70	0	0.00	29.50	1	6,610	0.02%
2022/06/23	0	0.00	3	30.80	30.50	-3	6,504	-0.05%
2022/06/22	0	0.00	2	30.70	30.70	-2	6,498	-0.03%
2022/06/17	2	30.50	0	0.00	30.75	2	6,522	0.03%
2022/06/16	5	30.60	0	0.00	30.50	5	6,450	0.08%
2022/06/06	0	0.00	11	31.35	31.40	-11	6,581	-0.17%
2022/06/02	0	0.00	1	31.30	31.10	-1	6,702	-0.01%
2022/05/31	0	0.00	1	30.45	31.30	-1	6,787	-0.01%
2022/05/30	0	0.00	15	30.15	30.35	-15	6,424	-0.23%
2022/05/24	0	0.00	40	29.10	29.00	-40	6,666	-0.60%
2022/05/23	1	29.30	0	0.00	29.30	1	6,652	0.02%
2022/05/20	1	29.40	0	0.00	29.30	1	6,682	0.01%
2022/05/19	3	29.18	0	0.00	29.10	3	6,695	0.04%
2022/05/13	0	0.00	11	29.06	29.00	-11	6,772	-0.16%
2022/05/12	3	29.20	0	0.00	29.00	3	6,675	0.04%
2022/05/11	4	29.75	50	29.37	29.50	-46	6,638	-0.69%
2022/05/10	5	29.65	0	0.00	30.05	5	6,568	0.08%
2022/05/09	3	30.05	2	29.95	30.00	1	6,549	0.02%
2022/05/03	0	0.00	0.2	31.15	31.15	-0.2	6,489	0.00%
2022/04/29	0	0.00	1	31.05	30.95	-1	6,510	-0.02%
2022/04/28	1	30.80	0	0.00	31.05	1	6,547	0.02%
2022/04/27	1	31.25	0	0.00	31.05	1	6,549	0.02%
2022/04/26	0	0.00	25	32.00	31.90	-25	6,488	-0.39%
2022/04/21	2	32.55	1	32.40	32.40	1	5,908	0.02%
2022/04/20	0	31.45	0	0.00	31.65	0	5,624	0.00%
2022/04/13	0	0.00	2	31.23	31.15	-2	5,670	-0.04%
2022/04/07	1	31.15	0	0.00	31.05	1	5,707	0.02%
2022/03/24	0	0.00	10	31.40	31.45	-10	5,436	-0.18%
2022/03/18	5	31.20	0	0.00	30.95	5	5,400	0.09%
2022/03/16	5	29.90	0	0.00	30.25	5	5,364	0.09%
2022/03/11	5	30.40	0	0.00	30.20	5	5,365	0.09%
2022/03/10	0	0.00	1	30.70	30.70	-1	5,337	-0.02%
2022/03/09	5	29.90	0	0.00	30.05	5	5,312	0.09%
2022/03/08	10	29.85	3	30.00	29.85	7	5,272	0.13%
2022/03/07	19	31.02	6	31.00	30.70	13	5,152	0.25%
2022/03/01	2	32.60	0	0.00	32.60	2	5,214	0.04%
2022/02/25	0	0.00	10	31.85	32.10	-10	5,165	-0.19%
2022/02/22	1	32.85	0	0.00	32.90	1	5,014	0.02%
2022/02/21	2	33.30	0	0.00	33.30	2	5,007	0.04%
2022/02/18	0	0.00	10	33.10	33.10	-10	4,989	-0.20%
2022/02/17	1	33.20	0	0.00	33.35	1	4,966	0.02%
2022/02/14	1	32.20	0	0.00	32.15	1	4,748	0.02%
2022/02/11	1	32.85	0	0.00	32.75	1	4,742	0.02%
2022/02/10	0	0.00	5	32.85	33.00	-5	4,786	-0.10%
2022/02/09	0	0.00	10	32.63	32.90	-10	4,780	-0.21%
2022/01/26	0	0.00	5	32.15	31.95	-5	4,778	-0.10%
2022/01/25	2	32.10	10	32.00	31.95	-8	4,872	-0.16%
2022/01/20	0	33.00	0	0.00	33.20	0	4,784	0.00%
2022/01/18	0	0.00	10	32.80	32.75	-10	4,985	-0.20%
2022/01/14	0	0.00	5	32.75	32.65	-5	5,019	-0.10%
2022/01/12	0	0.00	5	32.30	32.45	-5	5,150	-0.10%
2022/01/11	5	32.20	5	32.35	32.20	0	5,137	0.00%
2022/01/10	2	32.50	20	32.30	32.35	-18	5,102	-0.35%
2021/12/29	2	33.30	0	0.00	33.25	2	5,219	0.04%
2021/12/27	0	0.00	2	33.10	33.15	-2	5,277	-0.04%
2021/12/16	9	32.67	0	0.00	32.60	9	5,661	0.16%
2021/12/15	2	32.83	0	0.00	32.70	2	5,722	0.03%
2021/12/14	15	32.98	0	0.00	32.90	15	5,820	0.26%
2021/12/13	2	33.10	0	0.00	33.00	2	5,812	0.03%
2021/12/10	0	0.00	4	33.95	33.65	-4	5,734	-0.07%
2021/12/09	2	33.80	0	33.95	34.00	2	5,751	0.03%
2021/12/01	2	32.30	0	0.00	32.50	2	5,831	0.03%
2021/11/30	5	32.84	0	0.00	32.05	5	5,852	0.09%
2021/11/29	1	32.80	3	32.90	32.75	-2	5,690	-0.04%
2021/11/26	21	33.68	0	0.00	33.25	21	5,718	0.37%
2021/11/25	1	33.80	3	33.90	33.95	-2	5,753	-0.03%
2021/11/24	2	33.90	0	0.00	34.00	2	5,811	0.03%
2021/11/22	33	34.42	0	0.00	34.35	33	5,990	0.55%
2021/11/19	51	34.70	0	0.00	34.70	51	6,017	0.85%
2021/11/18	0	0.00	5	35.15	34.95	-5	6,019	-0.08%
2021/11/17	1	34.60	0	0.00	34.65	1	6,003	0.02%
2021/11/16	0	0.00	1	34.70	34.85	-1	6,028	-0.02%
2021/11/15	2	35.00	0	0.00	34.75	2	6,128	0.03%
2021/11/08	0	0.00	41	34.15	34.20	-41	6,278	-0.65%
2021/11/05	41	33.55	30	33.50	33.75	11	6,333	0.17%
2021/11/04	0	0.00	2	34.25	33.85	-2	6,327	-0.03%
2021/11/02	26	34.00	0	0.00	33.85	26	6,346	0.41%
2021/11/01	30	34.35	0	0.00	34.40	30	6,256	0.48%
2021/10/27	10	34.85	20	35.13	35.10	-10	6,254	-0.16%
2021/10/26	0	0.00	4	35.00	35.00	-4	6,157	-0.06%
2021/10/20	0	33.60	0	0.00	33.55	0	5,915	0.00%
2021/10/13	10	32.30	0	0.00	32.35	10	6,277	0.16%
2021/10/12	15	32.10	0	0.00	32.40	15	6,313	0.24%
2021/10/08	10	33.00	0	0.00	32.90	10	6,333	0.16%
2021/10/06	2	32.60	0	0.00	32.60	2	6,504	0.03%
2021/10/04	0	0.00	2	33.70	33.15	-2	6,750	-0.03%
2021/10/01	0	0.00	1	33.55	33.05	-1	6,872	-0.01%
2021/09/27	0	0.00	1	34.00	33.80	-1	7,058	-0.01%
2021/09/23	0	0.00	5	34.00	34.05	-5	7,770	-0.06%
2021/09/22	10	33.25	0	0.00	33.00	10	7,854	0.13%
2021/09/16	23	33.40	0	0.00	33.75	23	8,017	0.29%
2021/09/15	92	33.50	2	33.50	33.70	90	8,062	1.12%
2021/09/13	2	34.07	20	32.80	34.05	-18	8,094	-0.22%
2021/09/10	0	32.70	0	0.00	32.80	0	8,056	0.00%
2021/09/07	2	32.25	0	0.00	32.35	2	8,257	0.02%
2021/09/02	2	32.50	0	0.00	32.55	2	8,444	0.02%
2021/09/01	0	0.00	30	33.10	32.95	-30	8,526	-0.35%
2021/08/31	0	0.00	2	32.95	32.95	-2	8,590	-0.02%
2021/08/26	46	32.08	30	32.15	31.95	16	9,168	0.17%
2021/08/25	11	32.59	0	0.00	32.75	11	9,145	0.12%
2021/08/24	32	32.35	0	0.00	32.70	32	9,257	0.35%
2021/08/17	5	33.00	0	0.00	32.70	5	10,588	0.05%
2021/08/13	40	33.94	0	0.00	33.80	40	10,948	0.37%
2021/08/10	0.5	34.70	0	0.00	34.60	0.5	11,612	0.00%
2021/08/09	0	0.00	2	35.05	35.15	-2	11,826	-0.02%
2021/08/06	2	35.20	0	0.00	35.20	2	11,905	0.02%
2021/08/04	1	35.35	0	0.00	35.45	1	12,405	0.01%
2021/08/02	0	0.00	50	35.43	35.50	-50	12,561	-0.40%
2021/07/29	1	35.70	0	0.00	35.85	1	12,596	0.01%
2021/07/28	25	35.00	0	0.00	35.25	25	12,667	0.20%
2021/07/27	25	35.61	0	0.00	35.80	25	12,822	0.19%
2021/07/21	5	36.00	0	0.00	35.90	5	13,726	0.04%
2021/07/19	10	37.05	0	0.00	37.05	10	13,748	0.07%
2021/07/16	0	37.60	1	37.65	37.70	-1	13,846	-0.01%
2021/07/14	0	0.00	1	38.05	37.15	-1	13,869	-0.01%
2021/07/12	0	0.00	10	39.10	38.60	-10	14,026	-0.07%
2021/07/09	2	38.15	3	38.37	38.75	-1	14,034	-0.01%
2021/07/07	50	38.00	8	37.94	37.90	42	14,048	0.30%
2021/07/06	50	38.05	2	38.00	38.05	48	13,988	0.34%
2021/07/05	52	37.95	0	0.00	38.05	52	14,059	0.37%
2021/07/02	1	38.15	3	38.35	38.10	-2	13,988	-0.01%
2021/07/01	10	39.86	16.2	39.34	38.55	-6.2	13,949	-0.04%
2021/06/30	16.1	38.25	5	39.00	39.30	11.1	13,720	0.08%
2021/06/29	21	37.54	6	37.30	37.65	15	13,289	0.11%
2021/06/28	11	38.48	5	38.10	38.15	6	13,265	0.05%
2021/06/25	0	37.80	1	37.60	37.55	-1	13,125	-0.01%
2021/06/24	0	37.15	0	0.00	36.85	0	13,099	0.00%
2021/06/21	10	35.88	0	0.00	35.90	10	13,422	0.07%
2021/06/18	3	36.68	0	0.00	36.25	3	13,354	0.02%
2021/06/16	0	0.00	7	36.15	36.50	-7	13,502	-0.05%
2021/06/11	1	36.80	0	0.00	36.90	1	13,716	0.01%
2021/06/10	1	37.40	0	0.00	37.35	1	13,723	0.01%
2021/06/09	1	37.55	0	0.00	37.35	1	13,743	0.01%
2021/06/08	12	38.62	0	0.00	38.35	12	13,778	0.09%
2021/06/07	0	38.50	0.4	38.20	39.00	-0.3	14,019	0.00%
2021/06/04	4	38.20	1.1	37.98	38.05	2.9	13,859	0.02%
2021/06/03	0	0.00	1	38.25	38.50	-1	13,728	-0.01%
2021/06/02	10	37.50	0	0.00	37.85	10	13,682	0.07%
2021/05/31	10	37.90	15	37.55	37.65	-5	13,578	-0.04%
2021/05/28	10	38.10	1	38.50	38.25	9	13,299	0.07%
2021/05/27	15	37.93	5	38.30	38.35	10	13,175	0.08%
2021/05/26	21	37.41	2	37.80	37.80	19	12,960	0.15%
2021/05/25	1	36.96	2	36.80	37.00	-1	12,783	-0.01%
2021/05/24	3	36.72	12	36.99	36.80	-9	12,634	-0.07%
2021/05/21	2	36.20	3.2	36.22	36.10	-1.2	12,440	-0.01%
2021/05/20	5	35.83	4	35.45	35.70	1	12,310	0.01%
2021/05/19	10	35.05	0	0.00	35.35	10	12,171	0.08%
2021/05/18	0	0.00	2.5	34.05	34.25	-2.5	11,971	-0.02%
2021/05/17	4	31.64	6	32.25	31.65	-2	11,800	-0.02%
2021/05/13	1	30.85	0	0.00	30.70	1	11,453	0.01%
2021/05/12	6	31.23	0	0.00	30.85	6	11,283	0.05%
2021/05/11	5	33.95	0	0.00	33.65	5	11,051	0.05%
2021/05/10	0	35.00	2	35.00	35.00	-2	10,948	-0.02%
2021/05/07	1	34.10	2.2	33.93	34.20	-1.2	10,994	-0.01%
2021/05/05	0	33.95	4	33.48	33.45	-4	11,029	-0.04%
2021/05/04	6	33.30	16	33.37	33.05	-10	11,013	-0.09%
2021/05/03	3	34.00	2	34.85	34.90	1	10,788	0.01%
2021/04/29	0	0.00	80	35.94	35.60	-80	10,561	-0.76%
2021/04/28	18.1	36.99	19	36.78	37.50	-0.9	10,340	-0.01%
2021/04/27	0.1	35.65	0	0.00	35.85	0.1	10,164	0.00%
2021/04/26	3.5	35.13	0	0.00	35.20	3.5	10,130	0.03%
2021/04/22	0	0.00	5	35.42	35.00	-5	10,142	-0.05%
2021/04/21	0	0.00	3	36.10	36.25	-3	10,063	-0.03%
2021/04/20	0	0.00	8.1	36.49	36.50	-8.1	10,093	-0.08%
2021/04/19	5	35.98	29	36.16	36.15	-24	10,331	-0.23%
2021/04/16	0	35.00	2	35.05	35.40	-2	10,404	-0.02%
2021/04/15	0	0.00	1	34.90	34.50	-1	10,405	-0.01%
2021/04/14	0	34.80	6	34.35	34.10	-6	10,344	-0.06%
2021/04/13	2	35.10	0	0.00	34.25	2	10,358	0.02%
2021/04/09	1	34.15	7	33.66	34.15	-6	10,219	-0.06%
2021/04/08	2	33.33	0	0.00	33.50	2	10,166	0.02%
2021/04/07	0.5	33.35	33	33.45	33.55	-32.5	10,223	-0.32%
2021/04/06	1	33.70	3	33.53	33.40	-2	10,212	-0.02%
2021/04/01	0	0.00	3	33.23	33.15	-3	10,136	-0.03%
2021/03/31	0	0.00	5	33.20	33.00	-5	10,091	-0.05%
2021/03/30	53	33.00	18	33.04	33.10	35	9,992	0.35%
2021/03/26	0	0.00	33	32.84	32.95	-33	10,034	-0.33%
2021/03/25	0.3	32.05	8	32.28	32.30	-7.7	9,869	-0.08%
2021/03/24	0.7	32.00	0	0.00	31.85	0.7	9,895	0.01%
2021/03/23	10	32.40	0	0.00	32.35	10	9,807	0.10%
2021/03/22	0	0.00	1	32.45	32.30	-1	10,024	-0.01%
2021/03/19	3	32.57	0	0.00	32.50	3	10,043	0.03%
2021/03/18	10	33.10	4	33.00	33.10	6	9,850	0.06%
2021/03/17	0	0.00	3.1	32.90	32.95	-3.1	9,958	-0.03%
2021/03/16	0	0.00	4	32.65	32.75	-4	10,270	-0.04%
2021/03/15	10	32.30	7	32.19	32.30	3	10,274	0.03%
2021/03/12	6	32.14	0	0.00	32.15	6	10,378	0.06%
2021/03/11	15.1	32.07	34	32.09	32.25	-18.9	10,357	-0.18%
2021/03/10	0	0.00	13.1	30.95	31.00	-13.1	10,132	-0.13%
2021/03/09	10	30.60	4	31.01	31.10	6	10,283	0.06%
2021/03/08	10	30.80	0	0.00	30.50	10	10,323	0.10%
2021/03/05	0	0.00	1	30.65	30.50	-1	10,312	-0.01%
2021/03/02	1	30.45	0	0.00	29.80	1	11,088	0.01%
2021/02/26	3	30.22	0	0.00	30.20	3	11,149	0.03%
2021/02/25	6	30.53	8	30.50	30.70	-2	11,298	-0.02%
2021/02/23	1	30.10	1	30.15	30.30	0	11,911	0.00%
2021/02/22	2	29.70	1	29.80	29.65	1	12,299	0.01%
2021/02/19	15	29.37	0	0.00	29.50	15	12,681	0.12%
2021/02/18	6	29.55	1	29.45	29.55	5	13,063	0.04%
2021/02/17	0	0.00	1	29.25	29.05	-1	13,357	-0.01%
2021/02/05	7	28.68	0	0.00	28.80	7	13,536	0.05%
2021/02/04	0	0.00	20	28.69	28.75	-20	13,836	-0.14%
2021/02/03	1	28.95	0	0.00	29.00	1	14,616	0.01%
2021/02/02	0	29.10	0	0.00	29.30	0	15,489	0.00%
2021/02/01	0	28.75	0	0.00	28.70	0	15,472	0.00%
2021/01/29	4	28.00	0	0.00	28.00	4	15,437	0.03%
2021/01/28	5	28.80	0	0.00	28.85	5	15,340	0.03%
2021/01/27	0	0.00	20	28.95	28.75	-20	15,262	-0.13%
2021/01/20	5	28.55	0	0.00	28.25	5	15,336	0.03%
2021/01/18	5	29.10	0	0.00	29.20	5	15,069	0.03%
2021/01/15	0	29.25	3	29.40	29.30	-3	15,015	-0.02%
2021/01/14	1	29.15	0	0.00	29.05	1	15,025	0.01%
2021/01/13	1	29.45	0	0.00	29.50	1	14,944	0.01%
2021/01/12	2	29.58	6	29.16	29.05	-4	14,870	-0.03%
2021/01/11	9	30.21	0	0.00	30.20	9	14,524	0.06%
2021/01/08	0	0.00	1	30.45	31.00	-1	14,350	-0.01%
2021/01/07	1	30.90	0	0.00	30.85	1	14,180	0.01%
2021/01/06	5	30.76	7	30.60	30.75	-2	14,119	-0.01%
2021/01/05	8	31.38	6.9	31.39	31.30	1.1	13,963	0.01%
2021/01/04	2	31.20	0	0.00	31.45	2	14,069	0.01%
2020/12/31	0	0.00	3	31.55	31.40	-3	14,003	-0.02%
2020/12/30	0	0.00	9	31.23	31.40	-9	13,899	-0.06%
2020/12/29	0	0.00	10	31.15	31.05	-10	13,864	-0.07%
2020/12/25	0	0.00	0.4	30.70	30.75	-0.4	13,877	0.00%
2020/12/24	4	30.65	0	0.00	30.55	4	13,863	0.03%
2020/12/23	2	30.40	0	0.00	30.55	2	13,884	0.01%
2020/12/22	0	0.00	2.3	31.02	30.65	-2.3	13,894	-0.02%
2020/12/21	0	0.00	1	31.30	31.30	-1	13,931	-0.01%
2020/12/18	13	31.08	0	0.00	30.95	13	13,927	0.09%
2020/12/17	4	31.30	1	31.65	31.25	3	13,906	0.02%
2020/12/16	1	31.55	2	31.63	31.55	-1	13,827	-0.01%
2020/12/15	0	0.00	6	31.29	31.15	-6	13,600	-0.04%
2020/12/14	0	0.00	1	31.00	30.95	-1	13,489	-0.01%
2020/12/11	15.2	31.37	1	31.30	31.30	14.2	13,480	0.11%
2020/12/10	4	32.03	17	32.11	31.95	-13	13,240	-0.10%
2020/12/09	1	31.25	5	31.35	31.35	-4	12,738	-0.03%
2020/12/08	6	31.36	3	31.35	31.35	3	12,666	0.02%
2020/12/07	5.6	30.97	0	0.00	31.10	5.6	12,545	0.04%
2020/12/04	6	31.28	0	0.00	31.25	6	12,476	0.05%
2020/12/03	2	31.25	8	31.40	31.45	-6	12,348	-0.05%
2020/12/02	13	31.01	0	0.00	31.00	13	12,121	0.11%
2020/12/01	3	30.87	8	31.15	31.00	-5	12,023	-0.04%
2020/11/30	9	31.32	1	31.55	31.25	8	11,925	0.07%
2020/11/27	4	30.59	0	0.00	30.80	4	11,275	0.04%
2020/11/26	5	31.00	0	0.00	31.10	5	11,164	0.04%
2020/11/25	3	31.37	8	31.23	31.40	-5	11,203	-0.04%
2020/11/24	7	30.84	13	30.79	30.80	-6	11,101	-0.05%
2020/11/23	10	31.66	7	31.44	31.55	3	10,777	0.03%
2020/11/20	5	31.60	6	31.58	31.90	-1	10,402	-0.01%
2020/11/19	6.2	31.04	7	31.01	31.00	-0.8	10,081	-0.01%
2020/11/18	1	30.90	23	30.75	31.00	-22	9,627	-0.23%
2020/11/17	5	29.95	24	30.06	29.90	-19	9,291	-0.20%
2020/11/16	13	29.21	2	29.43	29.50	11	9,028	0.12%
2020/11/13	9	28.92	0	0.00	28.95	9	8,865	0.10%
2020/11/12	3	28.55	10	28.67	28.55	-7	8,734	-0.08%
2020/11/11	10	28.65	19	28.62	28.90	-9	8,622	-0.10%
2020/11/10	18	27.54	3	27.23	27.70	15	7,857	0.19%
2020/11/09	1	26.15	0	0.00	26.15	1	7,005	0.01%
2020/11/05	5	25.64	0	0.00	25.60	5	7,084	0.07%
2020/11/03	1	25.35	0	0.00	25.55	1	7,313	0.01%
2020/10/08	0	0.00	10	26.90	26.95	-10	10,267	-0.10%
2020/10/06	0	0.00	26	27.15	27.15	-26	10,366	-0.25%
2020/10/05	0	0.00	30	26.80	26.75	-30	10,469	-0.29%
2020/09/30	0	0.00	20	26.55	26.15	-20	10,502	-0.19%
2020/09/29	1	26.20	40	26.28	26.20	-39	10,542	-0.37%
2020/09/25	1	25.50	64	26.20	25.60	-63	10,677	-0.59%
2020/09/24	4	26.19	0	0.00	26.05	4	10,601	0.04%
2020/09/23	1	26.60	0	0.00	26.65	1	10,526	0.01%
2020/09/22	11	26.94	0	0.00	26.80	11	10,633	0.10%
2020/09/10	2	27.05	2	27.05	27.10	0	11,392	0.00%
2020/09/04	5	27.10	0	0.00	27.25	5	11,760	0.04%
2020/09/03	2	27.35	0	0.00	27.35	2	11,737	0.02%
2020/09/01	35	27.40	0	0.00	27.65	35	11,929	0.29%
2020/08/28	0	0.00	50	28.10	27.90	-50	11,910	-0.42%
2020/08/27	0	0.00	59	27.69	27.75	-59	12,026	-0.49%
2020/08/25	0	0.00	1	28.25	27.85	-1	12,456	-0.01%
2020/08/24	0	27.65	0	0.00	27.55	0	12,643	0.00%
2020/08/21	1	26.80	0	0.00	26.85	1	13,102	0.01%
2020/08/20	2	26.83	0	0.00	26.70	2	13,735	0.01%
2020/08/19	1	27.30	0	0.00	27.30	1	14,117	0.01%
2020/08/17	0	28.75	1	28.75	28.75	-1	14,127	-0.01%
2020/08/13	0	0.00	3	27.83	27.85	-3	14,229	-0.02%
2020/08/10	4	28.58	6	28.55	28.45	-2	14,356	-0.01%
2020/08/07	0	0.00	2	28.05	27.95	-2	14,409	-0.01%
2020/08/05	0	0.00	1	27.60	27.65	-1	14,422	-0.01%
2020/08/04	2	26.45	0	0.00	27.10	2	14,453	0.01%
2020/08/03	3	26.50	0	0.00	26.45	3	14,621	0.02%
2020/07/30	1	26.25	0	0.00	26.45	1	14,656	0.01%
2020/07/29	14	25.92	0	0.00	26.10	14	14,649	0.10%
2020/07/28	2	26.48	13	26.48	26.50	-11	14,507	-0.08%
2020/07/27	12	27.76	2	28.20	27.00	10	14,324	0.07%
2020/07/24	10	29.15	0	0.00	29.30	10	13,863	0.07%
2020/07/23	12	30.00	0	0.00	30.00	12	13,831	0.09%
2020/07/22	1	29.70	1	29.80	29.85	0	13,793	0.00%
2020/07/21	5	29.28	0	0.00	29.45	5	13,754	0.04%
2020/07/20	0	0.00	2	29.40	29.50	-2	13,691	-0.01%
2020/07/17	2	30.10	8	30.48	29.70	-6	13,678	-0.04%
2020/07/16	3	29.55	6.2	29.32	29.95	-3.1	13,319	-0.02%
2020/07/13	1	28.55	1	28.60	28.75	0	12,864	0.00%
2020/07/10	1	28.90	3	28.72	28.30	-2	12,950	-0.02%
2020/07/07	1	29.05	2	29.05	29.15	-1	12,773	-0.01%
2020/07/03	15	29.10	0	0.00	29.00	15	12,833	0.12%
2020/07/01	83	28.81	0	0.00	28.75	83	13,069	0.64%
2020/06/29	51	28.50	0	0.00	28.50	51	13,132	0.39%
2020/06/24	0	0.00	33	29.00	28.95	-33	13,135	-0.25%
2020/06/23	0	0.00	5	29.10	29.10	-5	13,239	-0.04%
2020/06/22	0	29.05	0	0.00	29.00	0	13,282	0.00%
2020/06/19	5	28.87	0	0.00	28.50	5	13,298	0.04%
2020/06/18	1	28.85	0	0.00	28.75	1	12,899	0.01%
2020/06/17	1	28.95	2	28.95	28.95	-1	12,936	-0.01%
2020/06/12	5	28.40	1	28.65	28.90	4	13,353	0.03%
2020/06/11	40	29.67	0	0.00	29.35	40	13,386	0.30%
2020/06/10	55	30.05	0	0.00	30.25	55	13,319	0.41%
2020/06/08	26	30.08	56	30.37	30.40	-30	13,595	-0.22%
2020/06/05	0	0.00	11	30.10	30.20	-11	13,451	-0.08%
2020/06/04	3	30.07	12	30.50	30.15	-9	13,406	-0.07%
2020/06/03	0	0.00	52	30.04	30.10	-52	13,426	-0.39%
2020/06/01	1	29.45	0	0.00	29.40	1	12,974	0.01%
2020/05/29	1	28.80	0	0.00	29.55	1	12,915	0.01%
2020/05/28	57	29.22	2	29.40	29.00	55	12,634	0.44%
2020/05/27	142	29.71	50	29.75	29.65	92	12,217	0.75%	大買/
2020/05/26	40	28.46	191	28.61	29.60	-151	11,611	-1.30%	大賣/鉅額交易
2020/05/25	30	27.35	2	27.45	27.50	28	11,047	0.25%
2020/05/22	7	27.69	0	0.00	27.50	7	10,984	0.06%
2020/05/21	4	28.15	10	27.95	28.45	-6	10,759	-0.06%
2020/05/19	12	27.19	5	27.20	27.45	7	10,489	0.07%
2020/05/18	1	26.75	0	0.00	26.70	1	10,325	0.01%
2020/05/15	1	26.65	0	0.00	26.65	1	10,262	0.01%
2020/05/14	8	26.84	1	26.90	26.95	7	10,183	0.07%
2020/05/13	2	27.55	0	0.00	27.55	2	10,022	0.02%
2020/05/12	43	27.92	0	0.00	27.75	43	9,962	0.43%
2020/05/11	1	28.45	0	0.00	28.10	1	9,872	0.01%
2020/05/08	2	28.00	0	0.00	27.75	2	9,706	0.02%
2020/05/07	0	0.00	1	27.30	27.35	-1	9,495	-0.01%
2020/05/06	31	27.45	0	0.00	27.30	31	9,474	0.33%
2020/05/05	2	28.23	0	0.00	27.90	2	9,376	0.02%
2020/05/04	1	28.10	1	27.80	28.10	0	9,382	0.00%
2020/04/30	100	27.80	1	27.90	28.20	99	9,314	1.06%
2020/04/29	3	26.90	0	0.00	27.85	3	9,177	0.03%
2020/04/28	4	27.25	0	0.00	27.20	4	9,097	0.04%
2020/04/22	1	26.95	0	0.00	26.95	1	8,917	0.01%
2020/04/21	1	27.80	2	27.75	27.30	-1	8,813	-0.01%
2020/04/20	5	28.80	10	28.90	28.90	-5	8,633	-0.06%
2020/04/17	3	28.60	0	0.00	28.55	3	8,610	0.03%
2020/04/16	0	0.00	5	28.94	28.80	-5	8,515	-0.06%
2020/04/15	1	29.05	0	0.00	29.50	1	8,415	0.01%
2020/04/14	12	28.65	0	0.00	28.80	12	8,310	0.14%
2020/04/10	1	27.90	0	0.00	28.10	1	8,227	0.01%
2020/04/09	1	27.75	1	27.85	28.00	0	8,183	0.00%
2020/04/07	31.3	26.94	5	27.15	26.90	26.3	7,955	0.33%
2020/04/06	5	26.05	0	0.00	26.30	5	7,780	0.06%
2020/03/31	1	26.65	0	0.00	25.65	1	7,418	0.01%
2020/03/26	0	0.00	1	26.40	25.75	-1	7,008	-0.01%
2020/03/25	1	25.70	0	0.00	25.20	1	6,976	0.01%
2020/03/20	0	0.00	1	24.85	23.35	-1	6,717	-0.01%
2020/03/19	2	23.20	1	23.20	22.90	1	6,479	0.02%
2020/03/18	2	25.98	0	0.00	25.40	2	6,255	0.03%
2020/03/17	0	0.00	1	26.95	26.50	-1	6,094	-0.02%
2020/03/16	7	27.64	0	0.00	27.40	7	5,901	0.12%
2020/03/13	4	27.60	1	27.85	28.30	3	5,764	0.05%
2020/03/12	14	30.03	0	0.00	30.05	14	5,442	0.26%
2020/03/10	2	32.05	0	0.00	31.75	2	5,237	0.04%
2020/03/09	1	32.15	0	0.00	32.05	1	5,207	0.02%
2020/03/06	1	33.60	0	0.00	33.10	1	5,101	0.02%
2020/03/04	4	34.20	0	0.00	34.10	4	5,116	0.08%
2020/03/02	1	33.20	0	0.00	33.05	1	5,006	0.02%
2020/02/27	3	33.75	0	0.00	34.10	3	5,091	0.06%
2020/02/24	4	34.55	0	0.00	34.50	4	4,970	0.08%
2020/02/21	0	0.00	0.1	35.05	35.00	-0.1	4,937	0.00%
2020/02/20	9	34.92	0	0.00	35.00	9	4,988	0.18%
2020/02/17	0	0.00	4	34.70	35.05	-4	5,289	-0.08%
2020/02/13	1	35.00	0	0.00	35.00	1	5,290	0.02%
2020/02/07	2	34.78	0	0.00	34.80	2	5,257	0.04%
2020/02/06	1	35.15	6	34.45	35.25	-5	5,250	-0.10%
2020/02/04	6	34.70	0	0.00	34.90	6	5,275	0.11%
2020/02/03	0	0.00	4	34.19	34.55	-4	5,271	-0.08%
2020/01/31	1	35.60	0	0.00	35.10	1	5,254	0.02%
2020/01/30	1	35.90	0	0.00	35.20	1	5,193	0.02%
2020/01/13	6	38.98	0	0.00	39.05	6	5,473	0.11%
2020/01/08	1	38.90	0	0.00	38.70	1	5,998	0.02%
2020/01/07	1	39.20	0	0.00	39.20	1	6,031	0.02%
2020/01/06	0	0.00	6	39.50	39.30	-6	6,093	-0.10%
2019/12/27	3	39.60	0	0.00	39.60	3	6,281	0.05%
2019/12/26	1	39.50	0	0.00	39.60	1	6,326	0.02%
2019/12/23	0	0.00	1	40.05	39.95	-1	6,621	-0.02%
2019/12/18	1	39.35	0	0.00	39.20	1	6,593	0.02%
2019/12/09	0.2	39.10	0	0.00	39.05	0.2	6,654	0.00%
2019/12/04	3	38.88	6	38.68	38.60	-3	6,720	-0.04%
2019/11/29	4	39.88	0	0.00	39.75	4	6,746	0.06%
2019/11/28	1	40.55	0	0.00	40.30	1	6,716	0.01%
2019/11/25	1	40.85	0	0.00	40.65	1	6,723	0.01%
2019/11/21	7	40.52	0	0.00	40.50	7	6,762	0.10%
2019/11/19	0	0.00	3	40.45	40.45	-3	6,856	-0.04%
2019/11/18	0	0.00	3	40.50	40.35	-3	6,888	-0.04%
2019/11/15	5	41.30	0	0.00	41.05	5	6,792	0.07%
2019/11/13	0	0.00	4	41.40	41.40	-4	6,643	-0.06%
2019/11/01	5	41.56	4	41.53	41.55	1	6,568	0.02%
2019/10/30	0	0.00	1	40.45	40.75	-1	6,494	-0.02%
2019/10/29	1	40.15	0	0.00	40.15	1	6,528	0.02%
2019/10/28	1	40.30	0	0.00	40.25	1	6,494	0.02%
2019/10/24	4	40.34	3	40.30	40.50	1	6,520	0.02%
2019/10/23	0	0.00	0.7	40.55	40.55	-0.7	6,516	-0.01%
2019/10/22	0	0.00	2	41.00	41.20	-2	6,504	-0.03%
2019/10/21	1	41.90	0	0.00	41.55	1	6,421	0.02%
2019/10/17	5	40.25	1	40.80	40.75	4	6,125	0.07%
2019/10/15	1	39.20	0	0.00	39.30	1	5,884	0.02%
2019/10/14	5	39.80	0	0.00	39.35	5	5,886	0.08%
2019/10/09	0	0.00	19	39.69	39.70	-19	5,831	-0.33%
2019/10/08	0	0.00	2	39.40	39.00	-2	5,764	-0.03%
2019/09/27	1	39.80	1	39.55	39.75	0	5,821	0.00%
2019/09/26	0	0.00	15	39.80	39.80	-15	5,823	-0.26%
2019/09/25	1	39.40	0	0.00	39.30	1	5,765	0.02%
2019/09/20	0.2	39.00	0	0.00	39.10	0.2	5,844	0.00%
2019/09/16	0	0.00	0	39.05	39.15	0	5,935	0.00%
2019/09/12	0	0.00	0	39.00	39.15	0	6,014	0.00%
2019/09/10	0	0.00	2	39.35	39.45	-2	5,991	-0.03%
2019/09/05	3	39.90	13	39.85	39.85	-10	5,961	-0.17%
2019/09/03	0	0.00	1	39.35	39.10	-1	5,915	-0.02%
2019/09/02	1	39.10	0	0.00	39.00	1	5,943	0.02%
2019/08/30	0	0.00	1	38.75	39.20	-1	5,946	-0.02%
2019/08/29	1	38.30	1	38.50	38.55	0	5,852	0.00%
2019/08/28	0	0.00	2	38.15	38.15	-2	5,823	-0.03%
2019/08/26	7	37.89	0	0.00	37.90	7	5,877	0.12%
2019/08/23	0	0.00	1	38.50	38.60	-1	5,952	-0.02%
2019/08/21	3	38.27	1	38.50	38.30	2	5,955	0.03%
2019/08/19	1	37.75	0	0.00	37.70	1	5,859	0.02%
2019/08/15	0	0.00	2	38.00	38.00	-2	5,866	-0.03%
2019/08/14	2	37.00	0	0.00	37.00	2	5,853	0.03%
2019/08/13	1	37.15	0	0.00	36.95	1	5,911	0.02%
2019/08/05	0.4	37.35	0	0.00	37.50	0.4	6,166	0.01%
2019/07/19	0	0.00	30	39.45	39.20	-30	5,738	-0.52%
2019/07/18	0.1	38.70	0	0.00	38.70	0.1	5,657	0.00%
2019/07/16	0	0.00	60	38.75	38.80	-60	5,666	-1.06%
2019/07/10	0	0.00	13.1	38.39	38.20	-13.1	5,689	-0.23%
2019/07/08	0	37.90	4	37.85	37.85	-4	5,665	-0.07%
2019/07/05	0.4	39.00	0	0.00	39.10	0.4	5,660	0.01%
2019/07/04	0	0.00	3	38.75	39.15	-3	5,645	-0.05%
2019/07/03	0.3	39.00	0	0.00	39.05	0.3	5,590	0.00%
2019/07/02	0	0.00	24	39.15	39.30	-24	5,585	-0.43%
2019/06/28	2	38.68	0	0.00	38.50	2	5,562	0.04%
2019/06/27	0	0.00	6	39.10	39.00	-6	5,613	-0.11%
2019/06/26	0	0.00	32	38.88	38.60	-32	5,617	-0.57%
2019/06/25	0.3	38.10	0.1	38.10	38.05	0.2	5,658	0.00%
2019/06/21	0	0.00	2	38.05	38.20	-2	5,794	-0.03%
2019/06/20	3	37.95	11	38.44	37.85	-8	5,747	-0.14%
2019/06/19	0	0.00	10	38.00	38.00	-10	5,696	-0.18%
2019/06/17	1	37.35	0	0.00	37.50	1	5,735	0.02%
2019/06/11	2	37.90	3	37.88	37.70	-1	5,706	-0.02%
2019/06/10	0.1	37.45	0	0.00	37.50	0.1	5,632	0.00%
2019/06/06	0	0.00	1	36.75	37.20	-1	5,621	-0.02%
2019/06/03	1	36.05	0	0.00	36.10	1	5,674	0.02%
2019/05/30	0	0.00	2	36.40	36.30	-2	5,629	-0.04%
2019/05/27	0	0.00	3	35.55	35.55	-3	5,664	-0.05%
2019/05/22	1	35.95	0	0.00	36.05	1	5,702	0.02%
2019/05/16	1	35.80	0	0.00	36.15	1	5,472	0.02%
2019/05/13	1	35.75	0	0.00	35.90	1	5,509	0.02%
2019/05/09	2	36.23	0	0.00	36.20	2	5,674	0.04%
2019/05/06	6	36.40	0	0.00	36.45	6	5,712	0.11%
2019/05/03	1	36.55	0	0.00	36.70	1	5,754	0.02%
2019/05/02	1	37.10	0	0.00	37.05	1	5,775	0.02%
2019/04/22	11	37.43	0	0.00	37.60	11	5,930	0.19%
2019/04/11	1	36.30	0	0.00	36.30	1	5,937	0.02%
2019/03/29	0	0.00	2	37.15	37.55	-2	5,450	-0.04%
2019/03/27	2	36.80	0	0.00	36.85	2	5,182	0.04%
2019/03/25	1	38.00	0	0.00	38.20	1	5,054	0.02%
2019/03/15	1	39.10	0	0.00	39.25	1	5,418	0.02%
2019/03/12	0.2	39.00	0	0.00	39.10	0.2	5,447	0.00%
2019/03/07	0	0.00	2	39.40	38.75	-2	5,569	-0.04%
2019/03/06	2.2	39.05	0	0.00	39.30	2.2	5,570	0.04%
2019/02/22	0	0.00	3	38.15	38.15	-3	5,211	-0.06%
2019/02/21	0	0.00	3	37.60	37.85	-3	5,213	-0.06%
2019/02/12	0	0.00	1	37.00	37.15	-1	4,957	-0.02%
2019/01/25	0	0.00	41	36.34	36.05	-41	4,649	-0.88%
2019/01/17	0	0.00	1	35.60	35.65	-1	4,497	-0.02%
2019/01/16	0	0.00	3	35.60	35.55	-3	4,450	-0.07%
2019/01/10	0	0.00	5	34.45	34.45	-5	4,244	-0.12%
2019/01/04	0	0.00	2	33.20	33.40	-2	4,153	-0.05%
2019/01/03	0	0.00	2	32.90	33.00	-2	4,302	-0.05%
2018/12/24	0	0.00	0.3	32.20	32.40	-0.3	4,477	-0.01%
2018/12/21	2	32.30	2	32.15	32.15	0	4,568	0.00%
2018/12/18	0	0.00	1	32.60	32.60	-1	4,586	-0.02%
2018/12/17	0	0.00	1	32.50	32.30	-1	4,596	-0.02%
2018/12/13	0	0.00	4	31.70	31.85	-4	4,599	-0.09%
2018/12/12	0	0.00	3	31.12	31.20	-3	4,582	-0.07%
2018/12/11	9	31.17	1	30.80	30.80	8	4,524	0.18%
2018/12/10	6	32.24	5	31.90	31.90	1	4,321	0.02%
2018/12/06	0	0.00	2	33.35	33.55	-2	4,243	-0.05%
2018/11/27	0	0.00	40	33.15	33.10	-40	4,000	-1.00%
2018/11/21	0	0.00	3	33.60	33.70	-3	4,046	-0.07%
2018/11/19	0	0.00	4	33.30	33.35	-4	3,978	-0.10%
2018/11/09	5	31.55	5	31.50	31.50	0	4,175	0.00%
2018/11/08	5	32.27	5	32.30	32.30	0	4,200	0.00%
2018/11/05	5	31.20	5	31.35	31.35	0	4,165	0.00%
2018/11/02	2	30.70	2	31.15	31.70	0	4,174	0.00%
2018/11/01	0	0.00	5	30.90	30.90	-5	4,192	-0.12%
2018/10/29	0	0.00	2	30.15	30.40	-2	4,154	-0.05%
2018/10/24	0	0.00	30	29.75	30.10	-30	4,335	-0.69%
2018/10/23	3	29.85	0	0.00	29.70	3	4,451	0.07%
2018/10/22	0	0.00	30	30.00	30.10	-30	4,480	-0.67%
2018/10/17	3	29.45	0	0.00	29.10	3	4,562	0.07%
2018/10/15	10	29.15	0	0.00	29.05	10	4,573	0.22%
2018/10/12	4	29.25	0	0.00	29.80	4	4,583	0.09%
2018/10/11	20	29.45	0	0.00	29.20	20	4,673	0.43%
2018/10/08	1	31.00	0	0.00	31.35	1	4,578	0.02%
2018/10/03	0	0.00	6	32.35	32.35	-6	4,546	-0.13%
2018/09/20	0	0.00	5	32.15	32.10	-5	4,752	-0.11%
2018/09/19	6	31.95	0	0.00	31.95	6	4,794	0.13%
2018/09/12	7	31.27	0	0.00	31.50	7	5,029	0.14%
2018/09/11	5	31.20	0	0.00	31.25	5	5,384	0.09%
2018/09/10	5	32.15	0	0.00	31.35	5	5,473	0.09%
2018/08/24	2	33.35	0	0.00	33.30	2	5,958	0.03%
2018/08/23	0	0.00	4	34.05	33.85	-4	6,045	-0.07%
2018/08/16	13	32.53	0	0.00	32.50	13	6,048	0.21%
2018/08/15	20	33.20	0	0.00	33.15	20	6,048	0.33%
2018/08/07	0	0.00	4	33.30	33.30	-4	6,448	-0.06%
2018/08/06	13	33.46	0	0.00	33.45	13	6,422	0.20%
2018/08/02	5	33.65	0	0.00	33.65	5	6,408	0.08%
2018/08/01	4	33.80	1	33.90	33.95	3	6,413	0.05%
2018/07/31	5	33.80	0	0.00	33.65	5	6,379	0.08%
2018/07/30	15	33.93	0	0.00	33.95	15	6,189	0.24%
2018/07/27	0	0.00	5	34.60	34.95	-5	6,061	-0.08%
2018/07/24	10	34.00	0	0.00	34.30	10	5,948	0.17%
2018/07/19	0	0.00	5	34.30	34.30	-5	5,994	-0.08%
2018/07/16	5	33.65	0	0.00	33.60	5	5,918	0.08%
2018/07/03	2	35.33	6	34.98	34.90	-4	6,377	-0.06%
2018/07/02	10	35.30	0	0.00	35.15	10	6,350	0.16%
2018/06/29	67	34.47	69	34.62	35.40	-2	6,296	-0.03%
2018/06/28	7	34.50	0	0.00	34.50	7	6,222	0.11%
2018/06/27	23	34.71	2	34.55	34.55	21	6,175	0.34%
2018/06/26	10	35.00	0	0.00	34.90	10	6,038	0.17%
2018/06/25	2	35.50	0	0.00	35.15	2	5,990	0.03%
2018/06/21	6	35.80	0	0.00	35.80	6	5,891	0.10%
2018/06/20	61	35.33	0	0.00	35.45	61	5,863	1.04%
2018/06/19	5	36.20	0	0.00	36.15	5	5,434	0.09%
2018/06/15	40	36.60	0	0.00	36.40	40	5,329	0.75%
2018/06/12	3	37.25	1	37.45	37.20	2	5,305	0.04%
2018/06/11	2	37.45	40	37.50	37.65	-38	5,290	-0.72%
2018/06/08	0	0.00	5	37.50	37.65	-5	5,287	-0.09%
2018/06/07	0	0.00	2	37.50	37.65	-2	5,321	-0.04%
2018/06/06	7	37.51	2	36.70	37.40	5	5,346	0.09%
2018/06/05	2	36.50	0	0.00	36.45	2	5,277	0.04%
2018/06/01	0	0.00	1	36.40	36.50	-1	5,132	-0.02%
2018/05/31	1	36.25	0	0.00	36.70	1	5,159	0.02%
2018/05/30	10	36.20	0	0.00	36.10	10	5,078	0.20%
2018/05/25	5	36.40	0	0.00	36.30	5	5,156	0.10%
2018/05/23	2	36.40	0	0.00	36.40	2	5,150	0.04%
2018/05/22	10	36.35	0	0.00	36.35	10	5,135	0.19%
2018/05/18	15	36.67	0	0.00	36.30	15	5,175	0.29%
2018/05/08	0	0.00	6	37.30	37.05	-6	5,187	-0.12%
2018/04/27	5	36.50	0	0.00	36.70	5	5,523	0.09%
2018/04/23	2	36.80	0	0.00	36.60	2	5,576	0.04%
2018/04/20	25	36.96	0	0.00	37.00	25	5,556	0.45%
2018/04/19	1	37.35	0	0.00	37.40	1	5,440	0.02%
2018/04/18	5	37.35	0	0.00	37.10	5	5,386	0.09%
2018/04/16	0	0.00	1	39.15	39.00	-1	5,098	-0.02%
2018/04/12	0	0.00	1	38.60	38.70	-1	5,028	-0.02%
2018/04/03	0	0.00	1	38.45	38.65	-1	4,790	-0.02%
2018/03/31	0	0.00	5	39.15	39.40	-5	4,828	-0.10%
2018/03/30	1	38.80	6	38.79	39.00	-5	4,794	-0.10%
2018/03/29	0	0.00	2	38.70	38.70	-2	4,773	-0.04%
2018/03/21	0	0.00	51	38.35	38.15	-51	4,847	-1.05%
2018/03/19	0	0.00	20	38.05	38.05	-20	4,907	-0.41%
2018/03/15	20	37.05	0	0.00	36.85	20	4,702	0.43%
2018/03/14	2	37.05	0	0.00	37.30	2	4,695	0.04%
2018/03/13	0	0.00	20	37.45	37.45	-20	4,675	-0.43%
2018/03/12	0	0.00	10	37.10	37.00	-10	4,645	-0.22%
2018/03/08	10	36.40	0	0.00	36.35	10	4,601	0.22%
2018/03/07	3	36.60	0	0.00	36.65	3	4,560	0.07%
2018/03/05	3	36.65	0	0.00	36.75	3	4,673	0.06%
2018/03/02	20	36.80	0	0.00	36.80	20	4,679	0.43%
2018/02/27	50	37.10	0	0.00	36.75	50	4,546	1.10%
2018/02/21	0	0.00	10	37.10	37.20	-10	4,479	-0.22%
2018/02/09	1	36.70	0	0.00	36.80	1	4,421	0.02%
2018/02/07	11	36.84	0	0.00	37.10	11	4,515	0.24%
2018/02/06	4	36.68	0	0.00	36.60	4	4,413	0.09%
2018/02/05	2	38.10	2	38.58	38.05	0	4,315	0.00%
2018/02/01	0	0.00	0.1	39.15	39.20	-0.1	4,249	0.00%
2018/01/26	0	0.00	1	39.60	39.60	-1	4,113	-0.02%
2018/01/25	0	0.00	4	39.63	39.65	-4	4,068	-0.10%
2018/01/18	0	0.00	3	38.85	38.90	-3	3,764	-0.08%
2018/01/17	0	0.00	1	39.00	39.00	-1	3,737	-0.03%
2018/01/15	0	0.00	1	38.10	38.15	-1	3,691	-0.03%
2018/01/10	0	0.00	5	38.20	38.40	-5	3,765	-0.13%
2018/01/05	5	37.95	0	0.00	38.10	5	3,745	0.13%
2018/01/02	2	38.28	0	0.00	38.20	2	3,800	0.05%