寶成 (9904)-台新-新營券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
36.75
漲跌
▲0.05
漲幅
+0.14%
成交量
9,072張
產業
上市運動休閒
1074人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/06/24	0	0.00	1	36.80	36.75	-1	14,954	-0.01%
2024/06/21	0	0.00	1	36.90	36.70	-1	15,044	-0.01%
2024/06/20	3	36.10	0	0.00	36.30	3	14,935	0.02%
2024/06/19	6	36.71	3	36.87	36.40	3	14,950	0.02%
2024/06/18	3	36.45	5	36.70	36.45	-2	15,157	-0.01%
2024/06/17	2	36.25	3	36.25	36.25	-1	15,251	-0.01%
2024/06/13	1	36.90	5	36.85	36.75	-4	15,457	-0.03%
2024/06/12	8	36.63	0	0.00	36.55	8	15,971	0.05%
2024/06/11	0	0.00	2	37.43	37.25	-2	16,180	-0.01%
2024/06/07	0	0.00	14.1	37.49	37.55	-14.1	16,355	-0.09%
2024/06/06	0	0.00	6	36.98	37.00	-6	16,474	-0.04%
2024/06/04	3	36.82	1.3	37.24	37.50	1.7	16,605	0.01%
2024/06/03	2	37.10	0	0.00	37.20	2	16,532	0.01%
2024/05/31	0	0.00	10	37.32	37.45	-10	16,520	-0.06%
2024/05/30	1	37.05	0	0.00	37.00	1	16,461	0.01%
2024/05/29	0.1	37.20	0	37.40	37.60	0.1	16,396	0.00%
2024/05/28	22	38.33	6	38.10	38.20	16	16,310	0.10%
2024/05/27	0	0.00	3	37.27	37.65	-3	16,215	-0.02%
2024/05/24	8.2	37.09	0	0.00	37.05	8.2	16,202	0.05%
2024/05/23	0.1	37.85	0	0.00	37.60	0.1	16,039	0.00%
2024/05/22	8	38.19	3	38.15	38.20	5	15,838	0.03%
2024/05/21	7	37.65	9	37.44	38.05	-2	15,606	-0.01%
2024/05/20	8	36.61	4.1	36.64	36.35	3.9	15,207	0.03%
2024/05/17	1	38.55	1	37.61	37.60	0	14,798	0.00%
2024/05/16	29.3	39.41	28	39.12	38.95	1.3	14,583	0.01%
2024/05/15	0	0.00	57	38.73	38.40	-57	14,144	-0.40%
2024/05/14	1	38.20	12.1	38.46	38.30	-11.1	13,991	-0.08%
2024/05/13	26	37.04	1	36.95	37.25	25	13,485	0.19%
2024/05/10	22	37.00	4	37.00	37.20	18	13,310	0.14%
2024/05/09	3	36.88	21	36.90	36.50	-18	13,162	-0.14%
2024/05/08	2	36.63	1	36.60	36.60	1	13,074	0.01%
2024/05/07	0	0.00	2	35.80	36.20	-2	13,028	-0.02%
2024/05/06	0	0.00	20	35.20	35.20	-20	12,855	-0.16%
2024/05/03	5	36.05	0	0.00	35.90	5	12,640	0.04%
2024/05/02	20	36.28	5	36.27	36.10	15	12,608	0.12%
2024/04/30	20	36.20	1	36.10	36.15	19	12,567	0.15%
2024/04/25	3	35.65	5	35.52	35.60	-2	12,051	-0.02%
2024/04/24	6	36.03	5	35.80	36.10	1	12,029	0.01%
2024/04/23	0	0.00	1	35.75	36.00	-1	11,956	-0.01%
2024/04/22	1	35.00	21	35.19	35.30	-20	11,847	-0.17%
2024/04/19	1	34.90	0	0.00	35.30	1	11,714	0.01%
2024/04/18	0	0.00	4	34.91	35.60	-4	11,459	-0.03%
2024/04/16	4	34.43	32	34.98	34.00	-28	11,024	-0.25%
2024/04/15	0	0.00	7	36.09	36.20	-7	10,744	-0.07%
2024/04/12	1	35.30	1	35.25	35.35	0	10,653	0.00%
2024/04/10	3	35.77	0	0.00	35.80	3	10,519	0.03%
2024/04/09	1	36.20	0	0.00	36.10	1	10,466	0.01%
2024/04/08	10	34.95	7.7	35.39	35.60	2.3	10,341	0.02%
2024/04/03	0	0.00	10	35.15	35.05	-10	10,183	-0.10%
2024/04/02	0.2	36.05	0	0.00	36.15	0.2	10,038	0.00%
2024/04/01	0	0.00	10	35.60	35.80	-10	9,940	-0.10%
2024/03/29	1	36.15	9	36.10	36.15	-8	9,836	-0.08%
2024/03/28	1	36.20	4	36.20	36.25	-3	9,328	-0.03%
2024/03/27	1	35.80	17.3	35.63	36.00	-16.3	9,118	-0.18%
2024/03/26	0	0.00	3	34.72	34.85	-3	8,966	-0.03%
2024/03/25	0	0.00	1	34.80	34.85	-1	8,951	-0.01%
2024/03/22	0	0.00	1	34.60	35.10	-1	8,983	-0.01%
2024/03/21	1	34.80	12.2	34.92	35.30	-11.2	8,976	-0.12%
2024/03/20	0.1	33.70	17.5	33.99	33.90	-17.5	8,644	-0.20%
2024/03/18	1	33.65	9.4	33.54	33.80	-8.4	8,308	-0.10%
2024/03/15	51	32.89	2	32.83	33.05	49	8,052	0.61%
2024/03/14	1	32.90	15	32.43	33.20	-14	7,435	-0.19%
2024/03/13	1.1	31.95	21.1	32.08	32.20	-20	7,119	-0.28%
2024/03/12	0	0.00	8	31.49	31.95	-8	6,891	-0.12%
2024/03/11	0	0.00	4	30.98	31.15	-4	6,621	-0.06%
2024/03/08	0.5	30.40	0	0.00	30.45	0.5	6,503	0.01%
2024/03/07	0.1	30.35	0	0.00	30.45	0.1	6,447	0.00%
2024/03/06	2	30.33	0	0.00	30.30	2	6,391	0.03%
2024/03/04	0	0.00	9	30.52	30.65	-9	6,346	-0.14%
2024/03/01	0	0.00	5	30.55	30.60	-5	6,357	-0.08%
2024/02/29	1	30.25	0	0.00	30.50	1	6,296	0.02%
2024/02/27	3	30.05	0	0.00	30.00	3	6,155	0.05%
2024/02/26	15.6	30.11	3	30.10	30.10	12.6	6,106	0.21%
2024/02/23	6	30.13	0	0.00	30.05	6	6,074	0.10%
2024/02/22	1	30.25	0	0.00	30.15	1	6,115	0.02%
2024/02/21	0.2	30.55	0	0.00	30.20	0.2	6,090	0.00%
2024/02/20	1	30.20	0	0.00	30.20	1	6,106	0.02%
2024/02/19	6	30.39	4	30.25	30.35	2	6,135	0.03%
2024/02/16	1	30.55	1	30.50	30.45	0	6,273	0.00%
2024/02/15	1	30.50	0	0.00	30.50	1	6,231	0.02%
2024/02/02	0	0.00	1	31.60	31.70	-1	6,109	-0.02%
2024/02/01	1	31.65	0.2	31.65	31.65	0.8	6,088	0.01%
2024/01/31	0	0.00	0.1	31.55	31.60	-0.1	6,084	0.00%
2024/01/30	0	0.00	2	31.80	31.65	-2	6,058	-0.03%
2024/01/29	0	0.00	2.4	31.28	31.35	-2.4	5,976	-0.04%
2024/01/25	0	0.00	2	31.15	31.15	-2	6,048	-0.03%
2024/01/23	0	0.00	5	30.45	30.55	-5	5,948	-0.08%
2024/01/19	5	30.10	0	0.00	30.30	5	5,929	0.08%
2024/01/18	0	0.00	10	30.10	30.00	-10	5,974	-0.17%
2024/01/17	1	30.20	0	0.00	30.20	1	5,931	0.02%
2024/01/15	1	30.85	0	0.00	30.85	1	5,693	0.02%
2024/01/12	1	30.90	0	0.00	31.00	1	5,743	0.02%
2024/01/11	5	31.04	0	0.00	31.10	5	5,789	0.09%
2024/01/08	1	30.90	3	30.90	31.20	-2	5,918	-0.03%
2024/01/03	2	30.90	0	0.00	31.05	2	6,099	0.03%
2024/01/02	10	30.90	1	31.10	31.10	9	6,041	0.15%
2023/12/28	1	31.05	1	31.00	31.10	0	6,088	0.00%
2023/12/26	1	31.10	5	30.90	30.85	-4	6,081	-0.07%
2023/12/25	4	31.05	5	30.95	30.95	-1	6,192	-0.02%
2023/12/22	15	31.78	5	31.70	31.45	10	6,208	0.16%
2023/12/21	1	31.55	1	31.55	31.75	0	6,136	0.00%
2023/12/20	1	31.56	0	0.00	31.85	1	6,134	0.02%
2023/12/19	2	31.35	6	31.94	31.90	-4	5,963	-0.07%
2023/12/18	0	0.00	7.2	31.62	31.65	-7.2	5,862	-0.12%
2023/12/15	1.2	30.95	11	31.15	30.90	-9.8	5,697	-0.17%
2023/12/14	0	0.00	1	31.10	31.15	-1	5,619	-0.02%
2023/12/13	1	30.85	0	0.00	30.80	1	5,565	0.02%
2023/12/12	1	31.05	5	31.05	31.00	-4	5,676	-0.07%
2023/12/07	0	0.00	3	31.07	30.95	-3	5,673	-0.05%
2023/12/06	0	0.00	0.7	30.95	31.05	-0.7	5,668	-0.01%
2023/12/04	0	0.00	1	31.10	31.05	-1	5,650	-0.02%
2023/11/29	0	0.00	1	31.10	30.90	-1	5,519	-0.02%
2023/11/28	0	0.00	1	31.10	31.00	-1	5,545	-0.02%
2023/11/27	4	30.65	0	0.00	30.75	4	5,586	0.07%
2023/11/22	0	0.00	1	30.35	30.40	-1	5,529	-0.02%
2023/11/21	0	0.00	2	30.60	30.65	-2	5,531	-0.04%
2023/11/17	0	0.00	12	30.73	30.80	-12	5,362	-0.22%
2023/11/16	0.1	30.60	7	30.64	30.70	-6.9	5,286	-0.13%
2023/11/15	4	30.28	6	30.04	30.20	-2	5,188	-0.04%
2023/11/14	1	29.00	0	0.00	29.05	1	4,998	0.02%
2023/11/08	1	29.65	0	0.00	29.70	1	5,016	0.02%
2023/11/03	2	29.60	3	29.40	29.60	-1	4,985	-0.02%
2023/11/02	0	0.00	2	29.23	29.35	-2	4,943	-0.04%
2023/11/01	1	28.90	0	0.00	28.90	1	4,894	0.02%
2023/10/26	0	0.00	1	29.40	29.35	-1	4,896	-0.02%
2023/10/24	0	0.00	5	29.20	29.25	-5	4,822	-0.10%
2023/10/20	1.2	28.87	0	0.00	29.15	1.2	4,873	0.02%
2023/10/19	3	28.90	3	29.30	29.35	0	4,930	0.00%
2023/10/18	0	0.00	24	29.19	29.25	-24	4,978	-0.48%
2023/10/16	1	28.75	0	0.00	28.65	1	5,062	0.02%
2023/10/13	5.6	28.82	0	0.00	28.75	5.6	5,137	0.11%
2023/10/12	3	28.60	3	28.90	29.05	0	5,054	0.00%
2023/10/05	4	28.63	0	0.00	28.55	4	4,977	0.08%
2023/10/04	2	28.55	0	0.00	28.55	2	4,994	0.04%
2023/10/03	1	28.75	0	0.00	28.75	1	5,005	0.02%
2023/10/02	1	28.90	5	29.00	28.95	-4	4,987	-0.08%
2023/09/28	6.1	28.72	0	0.00	28.65	6.1	5,142	0.12%
2023/09/27	3	28.93	15	28.95	28.90	-12	5,025	-0.24%
2023/09/25	1	29.80	0	0.00	29.75	1	4,878	0.02%
2023/09/19	2	29.15	0	0.00	29.20	2	4,708	0.04%
2023/09/15	5	29.55	0	0.00	29.60	5	4,713	0.11%
2023/09/12	0	0.00	5	29.15	29.20	-5	4,716	-0.11%
2023/09/11	5	29.15	0	0.00	29.00	5	4,737	0.11%
2023/09/07	20	28.90	0	0.00	28.80	20	4,769	0.42%
2023/09/06	2	29.15	0	0.00	28.90	2	4,720	0.04%
2023/09/05	7.5	29.21	0	0.00	29.00	7.5	4,699	0.16%
2023/09/01	0	0.00	3	29.25	29.40	-3	4,705	-0.06%
2023/08/31	10	28.71	0	0.00	28.60	10	4,675	0.21%
2023/08/24	3.2	28.93	40	28.99	28.80	-36.8	4,836	-0.76%
2023/08/23	4	29.01	0	0.00	28.95	4	4,822	0.08%
2023/08/22	0	29.20	0	0.00	29.15	0	4,786	0.00%
2023/08/18	2	29.45	0	0.00	29.35	2	4,803	0.04%
2023/08/17	0.5	29.90	0	0.00	29.85	0.5	4,771	0.01%
2023/08/16	1.2	30.03	0	0.00	30.00	1.2	4,852	0.02%
2023/08/11	0	0.00	1	30.90	30.95	-1	4,923	-0.02%
2023/08/10	0.3	30.83	0	0.00	30.85	0.3	4,938	0.01%
2023/08/09	0	0.00	26	30.88	31.00	-26	4,943	-0.53%
2023/08/08	0.2	30.90	11	30.95	30.70	-10.8	4,952	-0.22%
2023/08/07	0	0.00	15	31.10	31.10	-15	4,966	-0.30%
2023/08/04	0	0.00	5	31.00	30.95	-5	4,991	-0.10%
2023/08/01	0	0.00	15	31.33	31.40	-15	4,978	-0.30%
2023/07/31	0	0.00	5	31.10	31.25	-5	4,979	-0.10%
2023/07/25	0	30.90	11	31.15	31.10	-11	5,084	-0.22%
2023/07/21	0	30.85	0	0.00	30.80	0	5,234	0.00%
2023/07/20	1.2	30.90	0	0.00	30.85	1.2	5,274	0.02%
2023/07/19	0.1	30.60	1	30.85	30.60	-1	5,304	-0.02%
2023/07/18	5	30.05	4	30.49	30.55	1	5,260	0.02%
2023/07/17	5	30.25	0	0.00	30.25	5	5,202	0.10%
2023/07/13	1	29.90	0	0.00	29.80	1	5,279	0.02%
2023/07/12	17.2	29.93	0	0.00	29.85	17.2	5,285	0.32%
2023/07/11	0.7	31.10	0	0.00	31.10	0.7	5,243	0.01%
2023/07/10	1	30.85	0	0.00	30.85	1	5,269	0.02%
2023/07/07	1	31.05	0	0.00	30.95	1	5,304	0.02%
2023/07/06	1.2	30.90	0	0.00	30.80	1.2	5,373	0.02%
2023/07/05	3	31.52	0	0.00	31.40	3	5,212	0.06%
2023/07/03	3	31.60	2.8	31.65	31.65	0.2	5,231	0.00%
2023/06/30	1	31.75	0	0.00	31.50	1	5,263	0.02%
2023/06/29	5	31.95	0	0.00	31.70	5	5,223	0.10%
2023/06/28	0	0.00	0.4	31.95	32.00	-0.4	5,236	-0.01%
2023/06/26	0	0.00	1	31.85	31.95	-1	5,327	-0.02%
2023/06/21	0	0.00	0.3	31.80	31.80	-0.3	5,388	-0.01%
2023/06/20	0	0.00	0.2	31.80	31.75	-0.2	5,460	0.00%
2023/06/19	2	31.85	0	0.00	31.80	2	5,477	0.04%
2023/06/16	1	32.15	4	32.08	32.15	-3	5,484	-0.05%
2023/06/15	15.2	32.05	0	0.00	32.00	15.2	5,422	0.28%
2023/06/14	6	32.06	0	0.00	32.10	6	5,756	0.10%
2023/06/13	1	32.10	0	0.00	32.15	1	5,792	0.02%
2023/06/07	2	32.15	0	0.00	32.15	2	6,064	0.03%
2023/06/06	0	0.00	1	32.55	32.25	-1	6,118	-0.02%
2023/06/02	5	32.20	0	0.00	32.15	5	6,128	0.08%
2023/06/01	0	0.00	2	32.23	32.20	-2	6,125	-0.03%
2023/05/29	0.1	32.15	0	0.00	32.05	0.1	5,975	0.00%
2023/05/26	1	32.05	0	0.00	32.10	1	6,052	0.02%
2023/05/25	6.1	32.01	0	0.00	32.00	6.1	6,096	0.10%
2023/05/23	1	32.30	0	0.00	32.30	1	6,206	0.02%
2023/05/22	0	0.00	2	32.53	32.65	-2	6,179	-0.03%
2023/05/17	5	31.30	160	31.38	31.70	-155	6,307	-2.46%	大賣/鉅額交易
2023/05/16	5	31.35	150	31.48	31.25	-145	6,391	-2.27%	大賣/鉅額交易
2023/05/15	5	31.25	300	31.22	31.40	-295	6,419	-4.60%	大賣/鉅額交易
2023/05/12	1	31.60	1	31.50	31.70	0	6,427	0.00%
2023/05/11	0	0.00	1	31.10	31.15	-1	6,461	-0.02%
2023/05/10	11	31.20	0	0.00	31.35	11	6,478	0.17%
2023/05/09	1	31.70	0	0.00	31.60	1	6,528	0.02%
2023/05/03	2	31.55	2	31.40	31.50	0	6,831	0.00%
2023/05/02	0	0.00	2	31.50	31.55	-2	7,035	-0.03%
2023/04/27	1	32.10	0	0.00	31.90	1	7,269	0.01%
2023/04/26	0	0.00	0.1	31.85	31.90	-0.1	7,142	0.00%
2023/04/25	1	31.80	0	0.00	31.50	1	7,094	0.01%
2023/04/21	1	31.15	1	31.40	31.40	0	6,965	0.00%
2023/04/20	5	31.25	0	0.00	31.10	5	6,905	0.07%
2023/04/19	4	31.61	3	31.97	31.65	1	6,911	0.01%
2023/04/13	0	0.00	10	31.95	31.90	-10	6,964	-0.14%
2023/04/12	0	0.00	20	32.00	32.15	-20	7,040	-0.28%
2023/04/11	5	31.60	0	0.00	31.55	5	7,057	0.07%
2023/04/10	0	0.00	3	31.25	31.25	-3	6,968	-0.04%
2023/04/07	5	31.05	0	0.00	31.05	5	7,014	0.07%
2023/04/06	9	30.92	0	0.00	30.80	9	7,041	0.13%
2023/03/31	6	31.29	0	0.00	31.20	6	7,045	0.09%
2023/03/30	1	31.20	0	0.00	31.40	1	7,202	0.01%
2023/03/28	4	30.83	20	30.85	30.80	-16	7,399	-0.22%
2023/03/27	21	31.10	10	31.15	31.05	11	7,492	0.15%
2023/03/24	3	30.78	0	0.00	30.70	3	7,596	0.04%
2023/03/23	7.1	30.70	0	0.00	30.85	7.1	7,590	0.09%
2023/03/22	7	30.89	0	0.00	30.90	7	7,621	0.09%
2023/03/21	12	31.20	0	0.00	30.95	12	7,691	0.16%
2023/03/20	3	31.08	1	31.20	31.15	2	7,700	0.03%
2023/03/17	26	30.87	1	31.15	30.90	25	7,780	0.32%
2023/03/16	10	32.00	0	0.00	32.00	10	7,659	0.13%
2023/03/15	8	32.21	0	0.00	32.10	8	7,697	0.10%
2023/03/13	1	32.90	0	0.00	32.95	1	7,616	0.01%
2023/03/10	1	33.10	0	0.00	33.20	1	7,638	0.01%
2023/03/09	12	33.81	0.7	33.30	33.50	11.3	7,771	0.14%
2023/03/08	0	0.00	0.4	34.50	34.05	-0.4	7,851	0.00%
2023/03/07	1	34.05	0	0.00	34.20	1	7,917	0.01%
2023/03/06	1	34.00	0	0.00	34.00	1	7,994	0.01%
2023/03/02	10	33.80	0	0.00	33.80	10	8,226	0.12%
2023/02/20	2	33.95	0	0.00	34.00	2	8,682	0.02%
2023/02/17	4	34.31	0	0.00	34.30	4	9,622	0.04%
2023/02/16	0	0.00	1	34.60	34.65	-1	10,137	-0.01%
2023/02/14	0	0.00	7	34.33	34.45	-7	9,966	-0.07%
2023/02/13	3	33.45	1	33.40	33.60	2	9,877	0.02%
2023/02/10	2	33.30	0	0.00	33.20	2	9,839	0.02%
2023/02/09	1	33.60	0	0.00	33.45	1	9,850	0.01%
2023/02/08	0	0.00	7	33.41	33.65	-7	9,816	-0.07%
2023/02/07	1	33.35	0	0.00	33.30	1	9,814	0.01%
2023/02/03	0	0.00	1	33.65	33.95	-1	9,773	-0.01%
2023/02/02	4	33.69	0	0.00	33.60	4	9,742	0.04%
2023/02/01	8	33.92	0	0.00	33.85	8	9,620	0.08%
2023/01/31	0	0.00	5	34.56	34.30	-5	9,490	-0.05%
2023/01/30	0	0.00	2	34.05	34.25	-2	9,289	-0.02%
2023/01/13	0	0.00	2	34.23	34.15	-2	9,061	-0.02%
2023/01/11	1	34.00	0	0.00	33.85	1	9,243	0.01%
2023/01/10	0	0.00	1.3	34.17	34.25	-1.3	9,240	-0.01%
2023/01/05	2	33.80	0	0.00	33.50	2	9,193	0.02%
2023/01/04	0	0.00	5	34.00	33.95	-5	9,191	-0.05%
2023/01/03	6	33.50	0	0.00	33.50	6	9,182	0.07%
2022/12/30	1	33.90	7	34.04	34.20	-6	9,130	-0.07%
2022/12/29	1	33.30	0.2	33.60	33.90	0.9	9,007	0.01%
2022/12/28	0	0.00	2	33.80	33.80	-2	8,966	-0.02%
2022/12/27	0	33.90	0	0.00	33.90	0	8,975	0.00%
2022/12/23	0	0.00	1	33.70	34.05	-1	9,116	-0.01%
2022/12/22	14	33.89	10	34.00	33.90	4	9,247	0.04%
2022/12/21	0	0.00	2	33.50	33.40	-2	9,109	-0.02%
2022/12/20	2	33.50	1.6	33.17	32.90	0.4	9,028	0.00%
2022/12/19	1	33.30	6	33.20	33.30	-5	8,954	-0.06%
2022/12/16	20	32.65	0	0.00	32.75	20	8,856	0.23%
2022/12/15	0	0.00	1	33.05	33.30	-1	8,812	-0.01%
2022/12/14	0	0.00	24	32.99	33.00	-24	8,796	-0.27%
2022/12/13	1	32.55	1	32.35	32.40	0	8,773	0.00%
2022/12/12	2	32.80	5.2	32.85	32.90	-3.2	8,656	-0.04%
2022/12/08	0	0.00	15	33.10	33.40	-15	8,639	-0.17%
2022/12/07	0	0.00	1	32.65	32.40	-1	8,457	-0.01%
2022/12/06	40	32.54	1	32.65	32.30	39	8,525	0.46%
2022/12/05	1	32.70	11	32.80	32.55	-10	8,548	-0.12%
2022/12/02	2	32.60	3	32.63	32.55	-1	8,611	-0.01%
2022/12/01	6	32.58	2	32.70	32.60	4	8,585	0.05%
2022/11/30	0	0.00	1	32.35	32.25	-1	8,446	-0.01%
2022/11/29	1	31.65	0	0.00	32.30	1	8,323	0.01%
2022/11/28	0	0.00	1	31.75	31.80	-1	8,270	-0.01%
2022/11/25	0	0.00	1	31.70	31.70	-1	8,255	-0.01%
2022/11/24	8	31.62	11	31.79	31.60	-3	8,281	-0.04%
2022/11/23	0	0.00	5	32.36	32.45	-5	8,145	-0.06%
2022/11/22	0	0.00	6	32.22	32.35	-6	8,128	-0.07%
2022/11/21	1	32.10	3	32.10	32.20	-2	8,075	-0.02%
2022/11/18	9	32.36	7.3	32.61	32.35	1.7	8,015	0.02%
2022/11/17	1	32.15	3	32.42	32.35	-2	7,835	-0.03%
2022/11/16	18	32.16	10.1	32.19	32.20	7.9	7,714	0.10%
2022/11/15	45.1	31.95	43	31.93	32.85	2.1	7,443	0.03%
2022/11/14	2	30.98	26	31.05	31.75	-24	6,511	-0.37%
2022/11/11	0	0.00	6	28.98	28.90	-6	6,012	-0.10%
2022/11/09	1.2	28.60	2	28.78	28.70	-0.8	6,081	-0.01%
2022/11/08	6	28.44	0	0.00	28.35	6	6,224	0.10%
2022/11/07	20	28.30	0	0.00	28.45	20	6,299	0.32%
2022/11/04	0	0.00	1	28.00	28.00	-1	6,371	-0.02%
2022/11/03	2	27.83	0	0.00	27.75	2	6,373	0.03%
2022/11/01	0	0.00	1	27.90	28.05	-1	6,367	-0.02%
2022/10/31	1	27.50	0	0.00	27.25	1	6,337	0.02%
2022/10/27	0	0.00	1	27.90	27.75	-1	6,384	-0.02%
2022/10/26	1	27.40	1	27.85	27.45	0	6,426	0.00%
2022/10/25	2	27.55	0	0.00	27.50	2	6,446	0.03%
2022/10/24	0	0.00	2	28.00	27.90	-2	6,559	-0.03%
2022/10/21	3	27.63	0	0.00	27.60	3	6,571	0.05%
2022/10/20	5	27.35	5	27.59	28.10	0	6,577	0.00%
2022/10/17	0	0.00	0.4	27.50	27.70	-0.4	6,913	-0.01%
2022/10/14	0	0.00	3	27.75	27.65	-3	7,764	-0.04%
2022/10/13	2	27.20	1.3	27.84	27.20	0.7	8,007	0.01%
2022/10/12	1	27.90	0	0.00	27.85	1	8,092	0.01%
2022/10/11	5	27.21	0	0.00	27.20	5	8,176	0.06%
2022/10/07	1	27.65	0	0.00	27.75	1	8,142	0.01%
2022/10/06	7	27.94	0	0.00	27.90	7	8,139	0.09%
2022/10/05	2	28.13	0	0.00	28.10	2	8,150	0.02%
2022/10/03	2	27.80	1	27.90	27.75	1	8,291	0.01%
2022/09/30	5	28.52	1	29.00	28.50	4	8,389	0.05%
2022/09/29	0	0.00	11.1	29.29	29.60	-11.1	8,415	-0.13%
2022/09/28	1.1	28.27	1	28.20	28.05	0.1	8,293	0.00%
2022/09/26	6	28.33	1	28.45	28.30	5	8,345	0.06%
2022/09/23	4	28.95	0	0.00	29.05	4	8,419	0.05%
2022/09/22	7	29.29	0	0.00	29.10	7	8,454	0.08%
2022/09/21	0	0.00	2	30.15	30.05	-2	8,428	-0.02%
2022/09/20	0.1	30.40	5	30.38	30.50	-4.9	8,373	-0.06%
2022/09/19	1	29.55	3	29.72	29.65	-2	8,327	-0.02%
2022/09/16	1	29.90	1	29.95	30.10	0	8,368	0.00%
2022/09/15	2	30.18	1	30.15	30.20	1	8,302	0.01%
2022/09/14	2	30.10	2	30.30	30.20	0	8,269	0.00%
2022/09/13	0	0.00	4	30.48	30.35	-4	8,232	-0.05%
2022/09/12	0	0.00	9	29.63	29.85	-9	8,082	-0.11%
2022/09/08	0	0.00	6	29.08	29.10	-6	8,127	-0.07%
2022/09/07	6	27.75	0	0.00	27.75	6	8,038	0.07%
2022/09/06	3	28.20	0	0.00	28.20	3	8,023	0.04%
2022/09/02	3	28.65	2	28.95	28.55	1	8,033	0.01%
2022/09/01	2	28.58	2	29.05	29.05	0	8,016	0.00%
2022/08/31	6	28.81	0	0.00	29.00	6	7,968	0.08%
2022/08/30	1	28.65	0	0.00	28.80	1	8,062	0.01%
2022/08/29	4	28.59	0	0.00	28.55	4	8,047	0.05%
2022/08/25	1	29.05	1	29.10	29.20	0	8,083	0.00%
2022/08/19	1	29.00	0	0.00	29.00	1	8,553	0.01%
2022/08/18	0.2	29.10	0	0.00	29.20	0.2	8,529	0.00%
2022/08/17	1.2	29.01	1	28.95	29.10	0.2	8,494	0.00%
2022/08/16	0	0.00	41	29.00	28.75	-41	8,460	-0.48%
2022/08/15	0.1	29.05	2	29.00	29.10	-1.9	8,378	-0.02%
2022/08/11	0	0.00	5	28.19	28.30	-5	8,195	-0.06%
2022/08/10	0	0.00	1	27.65	27.60	-1	8,134	-0.01%
2022/08/08	0	0.00	1	27.15	27.30	-1	8,264	-0.01%
2022/08/05	0	0.00	5	26.81	26.95	-5	8,380	-0.06%
2022/08/04	4	26.33	8	26.35	26.30	-4	8,421	-0.05%
2022/08/03	1	26.40	2	26.60	26.50	-1	8,464	-0.01%
2022/08/01	5	27.06	0	0.00	27.05	5	8,445	0.06%
2022/07/29	3.6	26.84	40	26.80	26.80	-36.4	8,488	-0.43%
2022/07/28	2	27.55	0	0.00	27.35	2	8,409	0.02%
2022/07/26	1	27.60	7	27.95	27.85	-6	8,303	-0.07%
2022/07/25	2	27.60	1	27.75	27.60	1	8,244	0.01%
2022/07/22	11	26.94	2	27.15	27.50	9	8,195	0.11%
2022/07/21	34.1	26.27	20	26.09	26.55	14.1	7,790	0.18%
2022/07/20	3	28.05	2	27.78	27.70	1	7,145	0.01%
2022/07/18	1	27.20	0	0.00	27.55	1	7,166	0.01%
2022/07/15	3	27.22	0	0.00	27.20	3	7,370	0.04%
2022/07/13	1	27.50	0	0.00	27.50	1	7,467	0.01%
2022/07/12	1	27.06	0	0.00	27.15	1	7,434	0.01%
2022/07/11	7	27.64	0	0.00	27.55	7	7,355	0.10%
2022/07/08	120	28.80	0	0.00	28.70	120	7,164	1.67%	大買/鉅額交易
2022/07/07	0	0.00	1	28.90	28.65	-1	7,026	-0.01%
2022/07/06	1	28.70	0	0.00	28.55	1	6,867	0.01%
2022/07/05	2	28.90	0	0.00	28.95	2	6,795	0.03%
2022/07/04	5	28.65	0	0.00	28.65	5	6,706	0.07%
2022/07/01	7	28.94	0.3	29.20	28.70	6.7	6,695	0.10%
2022/06/30	6	29.67	0	0.00	29.50	6	6,610	0.09%
2022/06/29	8	30.10	0	0.00	30.00	8	6,546	0.12%
2022/06/23	1	30.50	0	0.00	30.50	1	6,504	0.02%
2022/06/22	0	0.00	18	30.65	30.70	-18	6,498	-0.28%
2022/06/20	13	30.29	0.1	30.95	30.15	12.9	6,511	0.20%
2022/06/17	0.1	30.35	0.1	30.80	30.75	0	6,522	0.00%
2022/06/15	0	0.00	1	30.85	30.75	-1	6,505	-0.02%
2022/06/14	0.1	30.80	0.2	30.85	30.70	-0.1	6,609	0.00%
2022/06/13	9.2	30.60	0.2	30.65	30.55	9	6,675	0.13%
2022/06/10	0.1	31.35	0	0.00	31.25	0.1	6,702	0.00%
2022/06/09	1.1	31.65	0	0.00	31.75	1.1	6,711	0.02%
2022/06/08	7.1	31.89	5	31.90	31.90	2.1	6,718	0.03%
2022/06/06	1	31.30	2	31.40	31.40	-1	6,581	-0.02%
2022/06/02	2	31.20	1	31.20	31.10	1	6,702	0.01%
2022/06/01	3	31.25	1	31.40	31.25	2	6,852	0.03%
2022/05/30	1	30.10	1	30.35	30.35	0	6,424	0.00%
2022/05/27	0	29.75	17	29.76	29.75	-17	6,405	-0.27%
2022/05/26	0	29.30	0	0.00	29.25	0	6,414	0.00%
2022/05/24	3	29.05	0	0.00	29.00	3	6,666	0.05%
2022/05/20	2	29.35	0	0.00	29.30	2	6,682	0.03%
2022/05/19	3	29.15	0	0.00	29.10	3	6,695	0.04%
2022/05/18	1	29.70	0	0.00	29.90	1	6,687	0.01%
2022/05/17	0	29.70	0	0.00	29.65	0	6,827	0.00%
2022/05/13	5	29.20	0	0.00	29.00	5	6,772	0.07%
2022/05/12	2.2	29.06	25	29.29	29.00	-22.8	6,675	-0.34%
2022/05/11	8	29.34	0	0.00	29.50	8	6,638	0.12%
2022/05/10	1.2	30.07	20	29.95	30.05	-18.8	6,568	-0.29%
2022/05/09	3	30.15	0	0.00	30.00	3	6,549	0.05%
2022/05/06	2	30.90	0	0.00	30.85	2	6,517	0.03%
2022/05/04	0	0.00	1	31.15	31.15	-1	6,411	-0.02%
2022/05/03	0	30.95	0	0.00	31.15	0	6,489	0.00%
2022/04/28	0	30.94	1	31.00	31.05	-1	6,547	-0.02%
2022/04/27	5.1	31.20	1	31.25	31.05	4.1	6,549	0.06%
2022/04/26	2.1	32.07	0	0.00	31.90	2.1	6,488	0.03%
2022/04/25	0	31.50	2.2	31.30	31.30	-2.2	6,284	-0.03%
2022/04/22	1	32.40	0.2	32.30	32.60	0.8	6,055	0.01%
2022/04/21	183	32.37	12	32.48	32.40	171	5,908	2.89%	大買/鉅額交易
2022/04/20	0	0.00	1	31.45	31.65	-1	5,624	-0.02%
2022/04/19	6	30.68	0	0.00	30.50	6	5,509	0.11%
2022/04/18	0	30.87	5	30.70	30.65	-5	5,544	-0.09%
2022/04/15	5	31.05	0	0.00	30.95	5	5,598	0.09%
2022/04/12	0.1	30.95	31.3	30.90	30.75	-31.2	5,697	-0.55%
2022/04/11	2	31.18	1	31.60	31.10	1	5,680	0.02%
2022/04/07	0	31.63	0	0.00	31.05	0	5,707	0.00%
2022/04/01	0	31.45	0	0.00	31.65	0	5,596	0.00%
2022/03/30	0	31.45	0	0.00	31.50	0	5,546	0.00%
2022/03/29	5	31.23	0	0.00	31.30	5	5,470	0.09%
2022/03/28	0.1	31.15	0	0.00	31.00	0.1	5,471	0.00%
2022/03/25	0.1	31.30	0	0.00	31.35	0.1	5,418	0.00%
2022/03/24	0	31.43	0.7	31.43	31.45	-0.7	5,436	-0.01%
2022/03/21	4	31.34	3	31.53	31.35	1	5,454	0.02%
2022/03/18	2	31.28	0	0.00	30.95	2	5,400	0.04%
2022/03/17	1	30.80	0	0.00	31.20	1	5,442	0.02%
2022/03/16	0	29.95	0	0.00	30.25	0	5,364	0.00%
2022/03/15	0.1	30.00	0	0.00	29.95	0.1	5,320	0.00%
2022/03/14	0	0.00	1	30.25	30.20	-1	5,336	-0.02%
2022/03/11	0.1	30.30	0	0.00	30.20	0.1	5,365	0.00%
2022/03/10	0.1	30.70	0	0.00	30.70	0.1	5,337	0.00%
2022/03/09	1.4	30.08	10	30.15	30.05	-8.7	5,312	-0.16%
2022/03/08	7.1	30.01	0	0.00	29.85	7.1	5,272	0.13%
2022/03/07	5	30.74	0	0.00	30.70	5	5,152	0.10%
2022/03/04	10	32.10	0	0.00	32.00	10	5,176	0.19%
2022/03/02	30	32.27	0	0.00	32.20	30	5,254	0.57%
2022/03/01	31	32.49	3	32.43	32.60	28	5,214	0.54%
2022/02/25	7.1	31.92	3	32.13	32.10	4.1	5,165	0.08%
2022/02/24	6.1	32.19	0	0.00	32.10	6.1	5,081	0.12%
2022/02/23	8	32.96	0	0.00	32.90	8	4,986	0.16%
2022/02/22	7	32.92	1	32.90	32.90	6	5,014	0.12%
2022/02/21	1	33.25	0	0.00	33.30	1	5,007	0.02%
2022/02/18	3	33.15	2	33.10	33.10	1	4,989	0.02%
2022/02/17	10.2	33.18	2	33.20	33.35	8.2	4,966	0.17%
2022/02/15	101.1	32.35	0	0.00	32.35	101.1	4,796	2.11%	大買/鉅額交易
2022/02/14	1.1	32.25	0	0.00	32.15	1.1	4,748	0.02%
2022/02/11	0	0.00	2	32.90	32.75	-2	4,742	-0.04%
2022/02/10	0.1	32.90	0	0.00	33.00	0.1	4,786	0.00%
2022/02/09	2	32.80	1	32.60	32.90	1	4,780	0.02%
2022/01/26	1.1	31.87	0	0.00	31.95	1.1	4,778	0.02%
2022/01/25	1.3	31.96	2	31.95	31.95	-0.7	4,872	-0.02%
2022/01/21	3	32.70	0	0.00	32.80	3	4,839	0.06%
2022/01/20	0.2	32.95	0	0.00	33.20	0.2	4,784	0.00%
2022/01/19	1	32.65	0	0.00	32.55	1	4,851	0.02%
2022/01/18	0	0.00	3	32.78	32.75	-3	4,985	-0.06%
2022/01/14	3	32.63	0	0.00	32.65	3	5,019	0.06%
2022/01/13	0.3	32.80	0	0.00	32.75	0.3	5,167	0.01%
2022/01/12	1	32.30	0	0.00	32.45	1	5,150	0.02%
2022/01/10	11	32.30	0	0.00	32.35	11	5,102	0.22%
2022/01/07	0	0.00	5	33.00	32.80	-5	5,069	-0.10%
2022/01/06	0	0.00	1	32.95	32.85	-1	5,035	-0.02%
2022/01/04	0	0.00	2	32.95	32.80	-2	5,129	-0.04%
2022/01/03	10	33.05	6	33.32	32.80	4	5,158	0.08%
2021/12/30	10	33.15	0	0.00	33.15	10	5,185	0.19%
2021/12/29	2	33.35	0	0.00	33.25	2	5,219	0.04%
2021/12/28	0.1	33.35	0	0.00	33.45	0.1	5,244	0.00%
2021/12/27	10	33.15	0	0.00	33.15	10	5,277	0.19%
2021/12/24	10	32.85	2	33.05	32.95	8	5,391	0.15%
2021/12/22	11	32.70	0	0.00	32.60	11	5,552	0.20%
2021/12/21	2	32.65	0	0.00	32.60	2	5,582	0.04%
2021/12/20	3	32.37	0	0.00	32.35	3	5,614	0.05%
2021/12/17	1	32.65	0	0.00	32.50	1	5,665	0.02%
2021/12/15	2	32.75	0	0.00	32.70	2	5,722	0.03%
2021/12/09	3	33.80	0	0.00	34.00	3	5,751	0.05%
2021/12/08	2	33.95	2	33.85	33.95	0	5,866	0.00%
2021/12/02	1	32.45	0	0.00	32.50	1	5,807	0.02%
2021/12/01	2	32.50	1	32.50	32.50	1	5,831	0.02%
2021/11/30	1	32.80	0	0.00	32.05	1	5,852	0.02%
2021/11/29	10	32.89	0	0.00	32.75	10	5,690	0.18%
2021/11/26	4.1	33.40	0	0.00	33.25	4.1	5,718	0.07%
2021/11/23	3	33.85	0	0.00	33.80	3	5,893	0.05%
2021/11/22	5	34.46	0	0.00	34.35	5	5,990	0.08%
2021/11/19	67	34.77	0	0.00	34.70	67	6,017	1.11%
2021/11/18	1	34.75	0	0.00	34.95	1	6,019	0.02%
2021/11/17	1	34.65	0	0.00	34.65	1	6,003	0.02%
2021/11/16	1	34.65	0	0.00	34.85	1	6,028	0.02%
2021/11/15	2.2	34.80	0	0.00	34.75	2.2	6,128	0.04%
2021/11/10	0	0.00	2	34.90	34.75	-2	6,296	-0.03%
2021/11/05	4	33.69	0	0.00	33.75	4	6,333	0.06%
2021/10/29	1	34.05	20	34.40	34.10	-19	6,284	-0.30%
2021/10/28	2	34.63	7	35.13	34.60	-5	6,258	-0.08%
2021/10/27	5	34.80	2	35.33	35.10	3	6,254	0.05%
2021/10/26	1	34.65	11	34.81	35.00	-10	6,157	-0.16%
2021/10/25	0	0.00	2	33.75	33.65	-2	6,004	-0.03%
2021/10/22	1	33.70	0	0.00	33.70	1	6,100	0.02%
2021/10/21	0	0.00	4	33.90	34.00	-4	6,060	-0.07%
2021/10/14	2	32.65	0	0.00	32.60	2	6,138	0.03%
2021/10/13	4.1	32.31	0	0.00	32.35	4.1	6,277	0.07%
2021/10/12	2	32.15	0	0.00	32.40	2	6,313	0.03%
2021/10/06	2	32.70	0	0.00	32.60	2	6,504	0.03%
2021/10/05	0	0.00	3	32.75	32.90	-3	6,602	-0.05%
2021/10/04	2.1	33.33	0	0.00	33.15	2.1	6,750	0.03%
2021/10/01	4	32.93	6.2	32.96	33.05	-2.2	6,872	-0.03%
2021/09/28	0.1	33.45	0	0.00	33.60	0.1	6,978	0.00%
2021/09/27	0.1	33.90	0	0.00	33.80	0.1	7,058	0.00%
2021/09/24	0.1	34.06	5	33.83	33.70	-5	7,367	-0.07%
2021/09/23	0	0.00	4	33.86	34.05	-4	7,770	-0.05%
2021/09/22	1	33.00	10	33.30	33.00	-9	7,854	-0.11%
2021/09/17	6	34.03	9	34.05	34.10	-3	7,993	-0.04%
2021/09/16	2	33.50	2	33.70	33.75	0	8,017	0.00%
2021/09/15	1	33.80	1	33.80	33.70	0	8,062	0.00%
2021/09/13	7	33.28	15	33.74	34.05	-8	8,094	-0.10%
2021/09/10	13	32.70	0	0.00	32.80	13	8,056	0.16%
2021/09/09	0	0.00	1	32.20	32.50	-1	8,238	-0.01%
2021/09/08	4	32.10	0	0.00	31.95	4	8,235	0.05%
2021/09/06	0	0.00	1	32.50	32.35	-1	8,323	-0.01%
2021/09/03	1	32.65	0	0.00	32.75	1	8,440	0.01%
2021/09/02	9	32.48	5	32.50	32.55	4	8,444	0.05%
2021/09/01	21	32.87	1	32.85	32.95	20	8,526	0.23%
2021/08/31	5	32.80	2	32.40	32.95	3	8,590	0.03%
2021/08/27	1	32.35	0	0.00	32.35	1	9,011	0.01%
2021/08/26	18	32.03	0	0.00	31.95	18	9,168	0.20%
2021/08/18	1	32.45	1	32.75	33.30	0	10,372	0.00%
2021/08/17	1	33.00	0	0.00	32.70	1	10,588	0.01%
2021/08/16	6	34.13	0	0.00	33.60	6	10,836	0.06%
2021/08/10	0	0.00	5	34.90	34.60	-5	11,612	-0.04%
2021/08/09	5	34.55	0	0.00	35.15	5	11,826	0.04%
2021/08/05	0.1	35.50	0	0.00	35.50	0.1	12,095	0.00%
2021/08/04	4	35.25	0	0.00	35.45	4	12,405	0.03%
2021/08/03	2.2	35.04	0	0.00	35.20	2.2	12,515	0.02%
2021/07/29	0.1	35.90	0	0.00	35.85	0.1	12,596	0.00%
2021/07/28	1	35.55	0	0.00	35.25	1	12,667	0.01%
2021/07/27	6	35.66	6	35.71	35.80	0	12,822	0.00%
2021/07/26	11.1	35.65	10	35.65	35.65	1.1	13,103	0.01%
2021/07/22	9	35.83	7	35.57	35.80	2	13,710	0.01%
2021/07/21	1	35.70	0	0.00	35.90	1	13,726	0.01%
2021/07/19	3	36.90	0	0.00	37.05	3	13,748	0.02%
2021/07/15	0	0.00	3	37.90	37.50	-3	13,853	-0.02%
2021/07/14	4	37.50	0	0.00	37.15	4	13,869	0.03%
2021/07/13	5	38.20	4.1	38.25	38.15	0.9	13,985	0.01%
2021/07/12	5	38.41	3	38.50	38.60	2	14,026	0.01%
2021/07/09	4	37.95	12	38.00	38.75	-8	14,034	-0.06%
2021/07/08	12	38.62	0	0.00	38.15	12	14,000	0.09%
2021/07/07	2.1	37.77	0	0.00	37.90	2.1	14,048	0.01%
2021/07/06	0	0.00	6	38.07	38.05	-6	13,988	-0.04%
2021/07/05	15	38.06	1	37.95	38.05	14	14,059	0.10%
2021/07/02	1.1	38.77	8	38.25	38.10	-6.9	13,988	-0.05%
2021/07/01	19	39.31	16	39.25	38.55	3	13,949	0.02%
2021/06/30	51	38.90	31	39.08	39.30	20	13,720	0.15%
2021/06/29	1	37.40	1	37.70	37.65	0	13,289	0.00%
2021/06/28	6	38.40	38	38.24	38.15	-32	13,265	-0.24%
2021/06/25	33	37.72	5	37.95	37.55	28	13,125	0.21%
2021/06/24	0	36.90	0	0.00	36.85	0	13,099	0.00%
2021/06/23	2	36.50	1.1	36.74	36.70	0.9	13,266	0.01%
2021/06/22	0.1	36.45	1	36.35	36.40	-0.9	13,272	-0.01%
2021/06/21	3	35.90	31.2	35.80	35.90	-28.2	13,422	-0.21%
2021/06/18	31	36.69	0	0.00	36.25	31	13,354	0.23%
2021/06/16	0	0.00	4	36.16	36.50	-4	13,502	-0.03%
2021/06/15	2	36.80	1	36.45	36.40	1	13,571	0.01%
2021/06/11	4	36.90	0	0.00	36.90	4	13,716	0.03%
2021/06/10	3	37.35	0.2	37.35	37.35	2.8	13,723	0.02%
2021/06/09	0	0.00	13	37.77	37.35	-13	13,743	-0.09%
2021/06/08	2	38.48	16.5	38.72	38.35	-14.5	13,778	-0.11%
2021/06/07	17	38.60	8	38.00	39.00	9	14,019	0.06%
2021/06/04	7	38.29	23	38.32	38.05	-16	13,859	-0.12%
2021/06/03	0	0.00	107.5	38.26	38.50	-107.5	13,728	-0.78%	大賣/鉅額交易
2021/06/02	22	37.83	3	37.80	37.85	19	13,682	0.14%
2021/06/01	1	37.70	0.2	37.75	37.80	0.8	13,625	0.01%
2021/05/31	15.2	37.40	22.2	37.32	37.65	-7	13,578	-0.05%
2021/05/28	0.1	38.00	20	38.25	38.25	-19.9	13,299	-0.15%
2021/05/27	5	38.32	19	38.19	38.35	-14	13,175	-0.11%
2021/05/26	3	37.53	21	37.55	37.80	-18	12,960	-0.14%
2021/05/25	8	37.59	3	37.55	37.00	5	12,783	0.04%
2021/05/24	14	37.07	18	37.27	36.80	-4	12,634	-0.03%
2021/05/21	23	35.67	5	35.96	36.10	18	12,440	0.14%
2021/05/20	17	35.53	26	35.70	35.70	-9	12,310	-0.07%
2021/05/19	2	34.75	6.2	35.16	35.35	-4.2	12,171	-0.03%
2021/05/18	5	33.63	3	33.60	34.25	2	11,971	0.02%
2021/05/17	5	31.00	44.1	31.22	31.65	-39.1	11,800	-0.33%
2021/05/13	7	30.82	8	29.65	30.70	-1	11,453	-0.01%
2021/05/12	4.1	30.71	51	32.53	30.85	-46.9	11,283	-0.42%
2021/05/11	2	35.10	2	34.25	33.65	0	11,051	0.00%
2021/05/10	5	34.90	1	34.75	35.00	4	10,948	0.04%
2021/05/07	3	34.10	0	0.00	34.20	3	10,994	0.03%
2021/05/05	2	33.25	1	33.75	33.45	1	11,029	0.01%
2021/05/04	1	33.10	6	33.71	33.05	-5	11,013	-0.05%
2021/05/03	1	34.40	46	34.83	34.90	-45	10,788	-0.42%
2021/04/29	2	36.18	1	35.80	35.60	1	10,561	0.01%
2021/04/28	17	37.41	16.2	37.20	37.50	0.9	10,340	0.01%
2021/04/27	1	35.20	4	36.05	35.85	-3	10,164	-0.03%
2021/04/26	6	35.19	10	35.15	35.20	-4	10,130	-0.04%
2021/04/23	0	0.00	3	35.00	35.00	-3	10,138	-0.03%
2021/04/22	2.2	35.45	2	35.95	35.00	0.2	10,142	0.00%
2021/04/20	1.8	36.08	0	0.00	36.50	1.8	10,093	0.02%
2021/04/19	10.1	36.00	4	36.15	36.15	6.1	10,331	0.06%
2021/04/16	0	0.00	3	35.22	35.40	-3	10,404	-0.03%
2021/04/15	1	34.65	4.1	34.81	34.50	-3.1	10,405	-0.03%
2021/04/14	6.3	34.26	1	34.20	34.10	5.3	10,344	0.05%
2021/04/13	50.2	35.06	29	34.98	34.25	21.2	10,358	0.20%
2021/04/12	1	34.25	1	34.30	34.35	0	10,205	0.00%
2021/04/09	2.2	33.45	11.3	33.55	34.15	-9.1	10,219	-0.09%
2021/04/08	3	33.43	0	0.00	33.50	3	10,166	0.03%
2021/04/07	1	33.50	0	0.00	33.55	1	10,223	0.01%
2021/04/06	2.2	33.45	2	33.50	33.40	0.2	10,212	0.00%
2021/04/01	0	0.00	25	33.14	33.15	-25	10,136	-0.25%
2021/03/31	0	0.00	10	33.19	33.00	-10	10,091	-0.10%
2021/03/30	0	0.00	32	33.01	33.10	-32	9,992	-0.32%
2021/03/29	6	33.02	0	0.00	33.10	6	10,029	0.06%
2021/03/26	1	32.55	6	32.92	32.95	-5	10,034	-0.05%
2021/03/25	0	0.00	1	32.30	32.30	-1	9,869	-0.01%
2021/03/24	0	0.00	3	31.75	31.85	-3	9,895	-0.03%
2021/03/23	1	32.40	0	0.00	32.35	1	9,807	0.01%
2021/03/22	2	32.28	19	32.18	32.30	-17	10,024	-0.17%
2021/03/19	10	32.35	0	0.00	32.50	10	10,043	0.10%
2021/03/18	13	33.00	14	33.08	33.10	-1	9,850	-0.01%
2021/03/17	10	32.90	21	32.94	32.95	-11	9,958	-0.11%
2021/03/16	0.1	32.30	5	32.65	32.75	-4.9	10,270	-0.05%
2021/03/15	0	0.00	6	32.29	32.30	-6	10,274	-0.06%
2021/03/12	21	32.35	1	32.15	32.15	20	10,378	0.19%
2021/03/11	15	32.13	13	32.14	32.25	2	10,357	0.02%
2021/03/10	1	30.95	0	0.00	31.00	1	10,132	0.01%
2021/03/08	1	30.50	0	0.00	30.50	1	10,323	0.01%
2021/03/05	0	0.00	17	30.41	30.50	-17	10,312	-0.16%
2021/03/04	6	30.27	1	30.40	30.40	5	10,968	0.05%
2021/03/03	0.2	30.15	4	30.36	30.30	-3.9	11,056	-0.03%
2021/02/26	8	30.31	1	30.05	30.20	7	11,149	0.06%
2021/02/24	7	30.43	5	30.54	30.35	2	11,589	0.02%
2021/02/23	0.5	30.25	1	30.30	30.30	-0.5	11,911	0.00%
2021/02/22	1	29.70	3	29.72	29.65	-2	12,299	-0.02%
2021/02/19	2	29.13	1	29.35	29.50	1	12,681	0.01%
2021/02/17	0	0.00	4	29.20	29.05	-4	13,357	-0.03%
2021/02/05	1	28.55	0	0.00	28.80	1	13,536	0.01%
2021/02/04	0	0.00	2	28.70	28.75	-2	13,836	-0.01%
2021/02/03	3	28.88	3	29.30	29.00	0	14,616	0.00%
2021/02/01	0	0.00	10	28.70	28.70	-10	15,472	-0.06%
2021/01/29	17	28.16	0	0.00	28.00	17	15,437	0.11%
2021/01/28	5	28.75	0	0.00	28.85	5	15,340	0.03%
2021/01/25	4	28.51	0	0.00	28.70	4	15,197	0.03%
2021/01/22	0	0.00	3	28.57	28.50	-3	15,340	-0.02%
2021/01/21	0	0.00	1	28.50	28.45	-1	15,323	-0.01%
2021/01/20	8.1	28.42	1	28.20	28.25	7.1	15,336	0.05%
2021/01/19	2	29.30	1	29.20	29.10	1	15,105	0.01%
2021/01/18	4	28.75	1	29.00	29.20	3	15,069	0.02%
2021/01/15	6	29.20	1	29.05	29.30	5	15,015	0.03%
2021/01/14	3.1	29.06	17	29.16	29.05	-13.9	15,025	-0.09%
2021/01/13	4	29.48	1	29.35	29.50	3	14,944	0.02%
2021/01/12	17	29.28	424.5	29.50	29.05	-407.5	14,870	-2.74%	大賣/鉅額交易
2021/01/11	2	30.55	2	30.30	30.20	0	14,524	0.00%
2021/01/08	1	30.50	4.2	30.48	31.00	-3.2	14,350	-0.02%
2021/01/06	3	30.90	3	30.50	30.75	0	14,119	0.00%
2021/01/05	3	31.35	4	31.31	31.30	-1	13,963	-0.01%
2021/01/04	28	31.23	0	0.00	31.45	28	14,069	0.20%
2020/12/30	0	0.00	1.1	31.20	31.40	-1.1	13,899	-0.01%
2020/12/29	0	0.00	2	31.23	31.05	-2	13,864	-0.01%
2020/12/28	0	0.00	2	30.83	30.90	-2	13,862	-0.01%
2020/12/25	0	0.00	2	30.70	30.75	-2	13,877	-0.01%
2020/12/24	0	0.00	12	30.82	30.55	-12	13,863	-0.09%
2020/12/23	2	30.30	6	30.40	30.55	-4	13,884	-0.03%
2020/12/22	4	31.06	2	30.55	30.65	2	13,894	0.01%
2020/12/21	3	31.17	5	31.23	31.30	-2	13,931	-0.01%
2020/12/18	4	31.09	2	31.05	30.95	2	13,927	0.01%
2020/12/17	5	31.26	2	31.45	31.25	3	13,906	0.02%
2020/12/16	3	31.40	6	31.58	31.55	-3	13,827	-0.02%
2020/12/15	1	31.05	17	31.18	31.15	-16	13,600	-0.12%
2020/12/14	1	31.10	0	0.00	30.95	1	13,489	0.01%
2020/12/11	6	31.13	1	31.30	31.30	5	13,480	0.04%
2020/12/10	8	32.03	15	31.75	31.95	-7	13,240	-0.05%
2020/12/09	14.7	31.21	2.1	31.39	31.35	12.6	12,738	0.10%
2020/12/08	11.3	31.21	5	31.34	31.35	6.3	12,666	0.05%
2020/12/07	5	31.15	12	30.87	31.10	-7	12,545	-0.06%
2020/12/04	16	31.32	7.1	31.28	31.25	8.9	12,476	0.07%
2020/12/03	117.1	31.26	8	31.38	31.45	109.1	12,348	0.88%	大買/鉅額交易
2020/12/02	5	30.69	2	30.90	31.00	3	12,121	0.02%
2020/12/01	3	30.92	4	30.86	31.00	-1	12,023	-0.01%
2020/11/30	23.1	31.20	14	31.13	31.25	9.1	11,925	0.08%
2020/11/27	3	30.67	7	30.61	30.80	-4	11,275	-0.04%
2020/11/26	4	31.11	6	31.05	31.10	-2	11,164	-0.02%
2020/11/25	5	31.24	2	31.23	31.40	3	11,203	0.03%
2020/11/24	107	31.10	19	31.04	30.80	88	11,101	0.79%	大買/
2020/11/23	36	31.41	7	31.51	31.55	29	10,777	0.27%
2020/11/20	1	31.75	9	31.73	31.90	-8	10,402	-0.08%
2020/11/19	5	31.06	5	31.05	31.00	0	10,081	0.00%
2020/11/18	7	30.56	31	30.60	31.00	-24	9,627	-0.25%
2020/11/17	38	30.17	19	30.16	29.90	19	9,291	0.20%
2020/11/16	10	28.90	16	29.31	29.50	-6	9,028	-0.07%
2020/11/13	7	29.12	8	28.91	28.95	-1	8,865	-0.01%
2020/11/12	8	28.55	4	28.35	28.55	4	8,734	0.05%
2020/11/11	221	28.54	55	28.37	28.90	166	8,622	1.93%	大買/鉅額交易
2020/11/10	305	27.30	48	27.89	27.70	257	7,857	3.27%	大買/鉅額交易
2020/11/05	0	0.00	2	25.75	25.60	-2	7,084	-0.03%
2020/11/03	1.2	25.46	0	0.00	25.55	1.2	7,313	0.02%
2020/10/30	4	25.36	1	25.35	25.20	3	7,507	0.04%
2020/10/29	3	25.67	0	0.00	25.70	3	7,431	0.04%
2020/10/28	1	26.00	0	0.00	26.05	1	7,456	0.01%
2020/10/23	0	0.00	11	26.39	26.60	-11	7,856	-0.14%
2020/10/22	0	0.00	1	26.20	26.20	-1	8,254	-0.01%
2020/10/21	0	0.00	3	25.98	25.90	-3	8,813	-0.03%
2020/10/20	2	25.93	2.4	25.88	26.00	-0.4	8,924	0.00%
2020/10/19	1	25.95	0	0.00	25.95	1	9,052	0.01%
2020/10/16	19	26.02	1	26.05	25.95	18	9,119	0.20%
2020/10/15	5	26.30	1	26.30	26.25	4	9,184	0.04%
2020/10/14	0	0.00	1	26.75	26.55	-1	9,292	-0.01%
2020/10/12	1	26.35	0	0.00	26.65	1	10,302	0.01%
2020/10/08	0	0.00	1	26.85	26.95	-1	10,267	-0.01%
2020/10/07	1	26.85	30	26.90	26.85	-29	10,332	-0.28%
2020/10/06	0	0.00	1	27.00	27.15	-1	10,366	-0.01%
2020/10/05	2	26.80	0	0.00	26.75	2	10,469	0.02%
2020/09/28	1	25.90	8	25.98	26.10	-7	10,654	-0.07%
2020/09/25	3	25.77	0	0.00	25.60	3	10,677	0.03%
2020/09/24	15	26.14	0	0.00	26.05	15	10,601	0.14%
2020/09/23	6	26.63	0	0.00	26.65	6	10,526	0.06%
2020/09/22	0	0.00	1	26.85	26.80	-1	10,633	-0.01%
2020/09/21	0	0.00	2	27.20	27.20	-2	10,631	-0.02%
2020/09/18	0	0.00	2	27.15	27.00	-2	10,711	-0.02%
2020/09/17	0	0.00	8	27.05	27.10	-8	10,712	-0.07%
2020/09/16	2	27.00	1	27.15	27.00	1	10,798	0.01%
2020/09/15	0	0.00	3	27.00	27.25	-3	10,878	-0.03%
2020/09/14	1	26.95	0	0.00	26.95	1	11,352	0.01%
2020/09/11	5	26.90	4	26.93	27.00	1	11,406	0.01%
2020/09/10	3	27.00	0	0.00	27.10	3	11,392	0.03%
2020/09/09	2	27.08	1	27.25	27.30	1	11,398	0.01%
2020/09/08	0	0.00	3	27.15	27.20	-3	11,452	-0.03%
2020/09/07	3	27.45	8	27.29	27.30	-5	11,587	-0.04%
2020/08/31	16	27.85	5	28.00	27.70	11	11,987	0.09%
2020/08/28	5	28.05	15	28.05	27.90	-10	11,910	-0.08%
2020/08/26	1	27.85	1	27.85	28.00	0	12,358	0.00%
2020/08/25	83	28.08	51	27.96	27.85	32	12,456	0.26%
2020/08/24	7	27.29	7	27.49	27.55	0	12,643	0.00%
2020/08/21	15	26.85	15	27.00	26.85	0	13,102	0.00%
2020/08/20	16	26.64	1	26.65	26.70	15	13,735	0.11%
2020/08/19	7	27.35	50	27.80	27.30	-43	14,117	-0.30%
2020/08/18	56	28.31	52	28.20	28.05	4	13,993	0.03%
2020/08/17	25	28.60	6	28.72	28.75	19	14,127	0.13%
2020/08/14	2	27.73	0	0.00	27.70	2	14,201	0.01%
2020/08/13	0	0.00	15	27.78	27.85	-15	14,229	-0.11%
2020/08/12	51	28.00	0	0.00	27.90	51	14,371	0.35%
2020/08/11	1	28.25	0	0.00	28.25	1	14,358	0.01%
2020/08/10	2	28.40	2	28.48	28.45	0	14,356	0.00%
2020/08/07	2	28.00	4	27.86	27.95	-2	14,409	-0.01%
2020/08/06	3	27.85	0	0.00	27.75	3	14,389	0.02%
2020/08/05	8	27.48	56	27.31	27.65	-48	14,422	-0.33%
2020/08/04	2	27.10	5.1	26.57	27.10	-3.1	14,453	-0.02%
2020/08/03	1	26.55	0	0.00	26.45	1	14,621	0.01%
2020/07/31	65	26.65	0	0.00	26.55	65	14,618	0.44%
2020/07/30	7	26.25	0	0.00	26.45	7	14,656	0.05%
2020/07/29	9	25.98	5	26.26	26.10	4	14,649	0.03%
2020/07/28	8	26.61	1	26.90	26.50	7	14,507	0.05%
2020/07/27	16	27.56	48	29.00	27.00	-32	14,324	-0.22%
2020/07/24	18	29.70	13	29.46	29.30	5	13,863	0.04%
2020/07/23	55	30.11	0	30.00	30.00	55	13,831	0.40%
2020/07/22	0	0.00	1	29.75	29.85	-1	13,793	-0.01%
2020/07/21	4	29.26	0	0.00	29.45	4	13,754	0.03%
2020/07/20	3	29.17	5	29.25	29.50	-2	13,691	-0.01%
2020/07/17	1	30.65	18	30.23	29.70	-17	13,678	-0.12%
2020/07/16	11	29.63	9	29.85	29.95	2	13,319	0.02%
2020/07/14	3	28.37	7	28.30	28.35	-4	12,851	-0.03%
2020/07/13	8	28.64	0	0.00	28.75	8	12,864	0.06%
2020/07/10	4	28.65	4	28.83	28.30	0	12,950	0.00%
2020/07/09	0	0.00	1	28.95	28.95	-1	12,859	-0.01%
2020/07/08	2	28.95	0	0.00	28.95	2	12,805	0.02%
2020/07/07	2	29.05	1	29.05	29.15	1	12,773	0.01%
2020/07/06	2	29.00	0	0.00	29.05	2	12,761	0.02%
2020/07/03	4	29.00	0	0.00	29.00	4	12,833	0.03%
2020/07/02	1	28.80	0	0.00	29.10	1	12,958	0.01%
2020/06/30	0	0.00	4	28.78	28.80	-4	13,043	-0.03%
2020/06/29	32	28.48	6	28.50	28.50	26	13,132	0.20%
2020/06/24	5	28.98	2	29.00	28.95	3	13,135	0.02%
2020/06/23	0	0.00	1	29.10	29.10	-1	13,239	-0.01%
2020/06/19	0	0.00	2	28.90	28.50	-2	13,298	-0.02%
2020/06/18	2	28.80	0	0.00	28.75	2	12,899	0.02%
2020/06/17	1	28.90	0	0.00	28.95	1	12,936	0.01%
2020/06/16	3	29.08	42	29.03	29.05	-39	13,131	-0.30%
2020/06/15	3	28.63	1	28.55	28.30	2	13,300	0.02%
2020/06/12	18	28.74	0	0.00	28.90	18	13,353	0.13%
2020/06/11	3	29.80	5	29.73	29.35	-2	13,386	-0.01%
2020/06/10	2	30.08	3	30.10	30.25	-1	13,319	-0.01%
2020/06/09	3	30.15	1	30.30	30.25	2	13,570	0.01%
2020/06/08	5	30.15	6	30.05	30.40	-1	13,595	-0.01%
2020/06/05	9	30.14	4	30.21	30.20	5	13,451	0.04%
2020/06/04	23	30.16	5	30.13	30.15	18	13,406	0.13%
2020/06/03	5	29.95	14	29.96	30.10	-9	13,426	-0.07%
2020/06/02	0	0.00	2	29.65	29.40	-2	13,323	-0.02%
2020/06/01	2	29.45	0	0.00	29.40	2	12,974	0.02%
2020/05/29	6	29.04	18	28.74	29.55	-12	12,915	-0.09%
2020/05/28	15	29.20	1	28.95	29.00	14	12,634	0.11%
2020/05/27	16	29.79	12	30.21	29.65	4	12,217	0.03%
2020/05/26	14	28.97	50	28.77	29.60	-36	11,611	-0.31%
2020/05/25	30	27.40	0	0.00	27.50	30	11,047	0.27%
2020/05/22	23	28.04	7	28.02	27.50	16	10,984	0.15%
2020/05/21	20	28.02	32	27.88	28.45	-12	10,759	-0.11%
2020/05/20	28	27.18	1	27.40	27.40	27	10,483	0.26%
2020/05/19	51	27.03	1	27.15	27.45	50	10,489	0.48%
2020/05/18	2	26.75	0	0.00	26.70	2	10,325	0.02%
2020/05/15	3	26.88	0	0.00	26.65	3	10,262	0.03%
2020/05/14	3	26.97	100	27.15	26.95	-97	10,183	-0.95%
2020/05/13	5	27.60	0	0.00	27.55	5	10,022	0.05%
2020/05/12	4	28.00	0	0.00	27.75	4	9,962	0.04%
2020/05/11	4	28.18	0	0.00	28.10	4	9,872	0.04%
2020/05/08	101	28.01	10	28.73	27.75	91	9,706	0.94%	大買/
2020/05/07	1	27.10	0	0.00	27.35	1	9,495	0.01%
2020/05/06	22	27.31	0	0.00	27.30	22	9,474	0.23%
2020/05/05	5	28.01	0	0.00	27.90	5	9,376	0.05%
2020/05/04	2	27.73	0	0.00	28.10	2	9,382	0.02%
2020/04/30	3	28.03	20	28.05	28.20	-17	9,314	-0.18%
2020/04/29	22	27.67	12	27.63	27.85	10	9,177	0.11%
2020/04/28	0	0.00	1	27.80	27.20	-1	9,097	-0.01%
2020/04/27	22	27.53	21	27.71	27.80	1	9,200	0.01%
2020/04/24	3	26.63	0	0.00	26.60	3	9,080	0.03%
2020/04/23	1	26.75	0	0.00	26.80	1	9,016	0.01%
2020/04/22	3	26.32	2	26.55	26.95	1	8,917	0.01%
2020/04/21	3	27.87	0	0.00	27.30	3	8,813	0.03%
2020/04/20	1	28.70	4	28.65	28.90	-3	8,633	-0.03%
2020/04/17	13	29.04	0	0.00	28.55	13	8,610	0.15%
2020/04/16	4	28.93	0	0.00	28.80	4	8,515	0.05%
2020/04/13	1	27.90	0	0.00	27.90	1	8,254	0.01%
2020/04/10	1	27.90	0	0.00	28.10	1	8,227	0.01%
2020/04/09	1	27.65	0	0.00	28.00	1	8,183	0.01%
2020/03/31	1	25.90	0	0.00	25.65	1	7,418	0.01%
2020/03/30	0	0.00	5	26.00	26.40	-5	7,222	-0.07%
2020/03/24	2	24.45	0	0.00	24.05	2	6,844	0.03%
2020/03/20	8	23.79	0	0.00	23.35	8	6,717	0.12%
2020/03/19	2	23.48	4	24.24	22.90	-2	6,479	-0.03%
2020/03/18	1	25.75	0	0.00	25.40	1	6,255	0.02%
2020/03/17	5	26.57	1	26.90	26.50	4	6,094	0.07%
2020/03/16	1	27.50	2	28.15	27.40	-1	5,901	-0.02%
2020/03/13	5	27.42	1	27.70	28.30	4	5,764	0.07%
2020/03/12	1	31.40	0	0.00	30.05	1	5,442	0.02%
2020/03/11	2	31.75	1	31.90	31.95	1	5,292	0.02%
2020/03/10	4	31.75	1	31.75	31.75	3	5,237	0.06%
2020/03/09	5	32.36	1	32.55	32.05	4	5,207	0.08%
2020/03/06	4	33.39	0	0.00	33.10	4	5,101	0.08%
2020/03/05	1	34.10	0	0.00	34.15	1	5,069	0.02%
2020/03/04	0	0.00	4	34.33	34.10	-4	5,116	-0.08%
2020/03/03	2	33.30	0	0.00	33.30	2	5,049	0.04%
2020/03/02	3	33.13	0	0.00	33.05	3	5,006	0.06%
2020/02/27	1	33.80	2	34.05	34.10	-1	5,091	-0.02%
2020/02/26	2	34.30	0	0.00	34.05	2	4,993	0.04%
2020/02/24	4	34.56	0	0.00	34.50	4	4,970	0.08%
2020/02/21	0	0.00	2	35.10	35.00	-2	4,937	-0.04%
2020/02/20	0	0.00	1	35.00	35.00	-1	4,988	-0.02%
2020/02/19	10	35.50	1	35.50	35.55	9	5,048	0.18%
2020/02/18	1	34.95	0	0.00	35.15	1	5,233	0.02%
2020/02/14	4	34.89	0	0.00	34.80	4	5,320	0.08%
2020/02/11	0	0.00	20	34.95	34.85	-20	5,271	-0.38%
2020/02/10	4	34.50	0	0.00	34.40	4	5,284	0.08%
2020/02/07	5	34.80	0	0.00	34.80	5	5,257	0.10%
2020/02/06	2	35.10	1	35.25	35.25	1	5,250	0.02%
2020/02/05	2	34.48	0	0.00	34.55	2	5,262	0.04%
2020/02/04	1	34.90	0	0.00	34.90	1	5,275	0.02%
2020/02/03	2	34.25	0	0.00	34.55	2	5,271	0.04%
2020/01/31	2	35.00	0	0.00	35.10	2	5,254	0.04%
2020/01/30	3	36.05	0	0.00	35.20	3	5,193	0.06%
2020/01/16	1	38.80	0	0.00	38.75	1	5,094	0.02%
2020/01/14	0	0.00	1	39.15	39.05	-1	5,297	-0.02%
2020/01/10	1	38.85	0	0.00	39.00	1	5,719	0.02%
2020/01/06	0	0.00	6	39.51	39.30	-6	6,093	-0.10%
2019/12/30	1	39.60	0	0.00	39.35	1	6,259	0.02%
2019/12/25	0	0.00	2	39.70	39.75	-2	6,418	-0.03%
2019/12/20	0	0.00	3	40.20	40.20	-3	6,646	-0.05%
2019/12/16	2	38.85	0	0.00	38.85	2	6,597	0.03%
2019/12/06	21	39.17	0	0.00	39.05	21	6,676	0.31%
2019/12/04	4	38.65	0	0.00	38.60	4	6,720	0.06%
2019/12/02	1	39.05	0	0.00	39.05	1	6,786	0.01%
2019/11/28	5	40.42	0	0.00	40.30	5	6,716	0.07%
2019/11/27	1	40.75	0	0.00	40.70	1	6,840	0.01%
2019/11/26	0	0.00	4	40.69	40.95	-4	6,902	-0.06%
2019/11/22	1	40.55	0	0.00	41.00	1	6,768	0.01%
2019/11/19	3	40.15	0	0.00	40.45	3	6,856	0.04%
2019/11/18	1	40.35	0	0.00	40.35	1	6,888	0.01%
2019/11/15	8	41.24	0	0.00	41.05	8	6,792	0.12%
2019/11/14	0	0.00	1	41.85	41.85	-1	6,641	-0.02%
2019/11/13	0	0.00	1	41.30	41.40	-1	6,643	-0.02%
2019/11/06	0	0.00	1	41.35	41.30	-1	6,632	-0.02%
2019/11/04	0	0.00	1	41.70	41.65	-1	6,607	-0.02%
2019/10/28	1	40.65	0	0.00	40.25	1	6,494	0.02%
2019/10/23	1	40.90	1	40.80	40.55	0	6,516	0.00%
2019/10/21	21	41.62	20	41.60	41.55	1	6,421	0.02%
2019/10/18	1	41.10	1	40.95	41.05	0	6,269	0.00%
2019/10/17	2	40.50	1	40.95	40.75	1	6,125	0.02%
2019/10/14	10	39.80	10	39.45	39.35	0	5,886	0.00%
2019/10/09	1	39.55	0	0.00	39.70	1	5,831	0.02%
2019/09/25	1	39.35	0	0.00	39.30	1	5,765	0.02%
2019/09/24	0	0.00	1	39.50	39.25	-1	5,750	-0.02%
2019/09/12	1	39.05	0	0.00	39.15	1	6,014	0.02%
2019/09/11	0	0.00	0.9	39.30	39.50	-0.9	6,018	-0.02%
2019/08/30	0	0.00	3	39.00	39.20	-3	5,946	-0.05%
2019/08/15	4	37.80	4	37.83	38.00	0	5,866	0.00%
2019/08/14	2	37.30	2	37.00	37.00	0	5,853	0.00%
2019/08/07	2	36.90	2	36.75	36.75	0	6,151	0.00%
2019/08/05	0	0.00	1	36.85	37.50	-1	6,166	-0.02%
2019/08/02	0	0.00	1	37.00	36.90	-1	6,129	-0.02%
2019/07/31	1	38.35	3	38.28	38.45	-2	6,063	-0.03%
2019/07/30	2	38.50	2	38.05	38.05	0	5,969	0.00%
2019/07/29	1	38.85	0	0.00	38.45	1	5,972	0.02%
2019/07/24	1	39.15	0	0.00	39.45	1	5,867	0.02%
2019/07/23	0	0.00	0.9	39.00	39.20	-0.9	5,811	-0.02%
2019/07/19	1	39.25	0	0.00	39.20	1	5,738	0.02%
2019/07/18	2	38.95	2	38.70	38.70	0	5,657	0.00%
2019/07/17	0	0.00	2	38.90	38.80	-2	5,688	-0.04%
2019/07/10	0	0.00	2	38.40	38.20	-2	5,689	-0.04%
2019/07/08	6	37.78	0	0.00	37.85	6	5,665	0.11%
2019/07/05	2	39.00	0	0.00	39.10	2	5,660	0.04%
2019/07/02	0	0.00	2	39.20	39.30	-2	5,585	-0.04%
2019/06/28	2	39.05	27	38.73	38.50	-25	5,562	-0.45%
2019/06/27	0	0.00	4	39.01	39.00	-4	5,613	-0.07%
2019/06/26	10	38.90	11	38.91	38.60	-1	5,617	-0.02%
2019/06/24	25	38.25	1	38.45	38.45	24	5,790	0.41%
2019/06/21	3	37.95	0	0.00	38.20	3	5,794	0.05%
2019/06/19	0	0.00	1	38.00	38.00	-1	5,696	-0.02%
2019/06/14	0	0.00	2	37.20	37.10	-2	5,732	-0.03%
2019/06/13	1	37.25	0	0.00	37.40	1	5,727	0.02%
2019/06/10	2	37.48	1	37.50	37.50	1	5,632	0.02%
2019/06/05	2	36.75	0	0.00	36.70	2	5,659	0.04%
2019/06/04	3	36.40	0	0.00	36.50	3	5,637	0.05%
2019/05/29	2	35.70	2	35.75	35.70	0	5,631	0.00%
2019/05/17	0	0.00	15	36.40	35.75	-15	5,575	-0.27%
2019/05/16	0	0.00	2	36.28	36.15	-2	5,472	-0.04%
2019/05/15	1	35.35	0	0.00	35.30	1	5,436	0.02%
2019/05/14	17	35.18	0	0.00	35.30	17	5,496	0.31%
2019/05/13	0	0.00	1	36.05	35.90	-1	5,509	-0.02%
2019/05/10	0	0.00	15	36.05	36.05	-15	5,562	-0.27%
2019/05/09	0	0.00	1	36.30	36.20	-1	5,674	-0.02%
2019/05/08	1	36.70	0	0.00	36.70	1	5,706	0.02%
2019/05/06	0	0.00	3	36.50	36.45	-3	5,712	-0.05%
2019/05/02	15	37.35	0	0.00	37.05	15	5,775	0.26%
2019/04/30	1	37.30	0	0.00	37.55	1	5,774	0.02%
2019/04/25	3	37.70	0	0.00	37.40	3	5,816	0.05%
2019/04/24	0	0.00	9	37.55	37.65	-9	5,898	-0.15%
2019/04/23	2	37.60	0	0.00	37.50	2	5,959	0.03%
2019/04/18	4	37.66	20	37.70	37.50	-16	5,992	-0.27%
2019/04/17	0	0.00	1.1	37.51	37.80	-1.1	6,005	-0.02%
2019/04/16	2	36.55	0	0.00	36.85	2	5,927	0.03%
2019/04/15	20	36.75	0	0.00	36.65	20	5,942	0.34%
2019/04/10	6	36.18	0	0.00	36.50	6	5,871	0.10%
2019/04/03	0	0.00	1	36.00	36.35	-1	5,766	-0.02%
2019/04/02	1	36.20	0	0.00	36.10	1	5,729	0.02%
2019/04/01	1.1	36.27	0	0.00	36.65	1.1	5,610	0.02%
2019/03/26	0	0.00	3	37.80	37.90	-3	5,034	-0.06%
2019/03/21	2	38.00	0	0.00	38.10	2	5,062	0.04%
2019/03/19	0	0.00	1	38.75	38.70	-1	5,062	-0.02%
2019/03/18	0	0.00	3	39.07	39.20	-3	5,271	-0.06%
2019/03/15	1	39.25	0	0.00	39.25	1	5,418	0.02%
2019/03/11	1	38.20	0	0.00	38.55	1	5,501	0.02%
2019/03/06	0	0.00	2	39.20	39.30	-2	5,570	-0.04%
2019/03/04	2	38.35	0	0.00	38.65	2	5,485	0.04%
2019/02/26	1	37.25	0	0.00	38.00	1	5,283	0.02%
2019/02/22	0	0.00	1	38.00	38.15	-1	5,211	-0.02%
2019/02/20	0	0.00	5.3	37.30	37.50	-5.3	5,183	-0.10%
2019/02/19	1	37.05	0	0.00	37.05	1	5,140	0.02%
2019/02/18	0	0.00	1	37.45	37.25	-1	5,128	-0.02%
2019/02/12	0	0.00	12	37.10	37.15	-12	4,957	-0.24%
2019/01/25	6	36.55	0	0.00	36.05	6	4,649	0.13%
2019/01/24	3	36.60	6	36.51	36.25	-3	4,597	-0.07%
2019/01/17	0	0.00	1	35.50	35.65	-1	4,497	-0.02%
2019/01/16	0	0.00	2	35.70	35.55	-2	4,450	-0.04%
2019/01/09	0	0.00	1	34.55	34.70	-1	4,212	-0.02%
2019/01/04	1	33.15	0	0.00	33.40	1	4,153	0.02%
2019/01/03	0	0.00	1	33.00	33.00	-1	4,302	-0.02%
2018/12/18	0	0.00	1	32.70	32.60	-1	4,586	-0.02%
2018/12/12	0	0.00	2	31.15	31.20	-2	4,582	-0.04%
2018/12/11	3	31.00	0	0.00	30.80	3	4,524	0.07%
2018/12/10	1	31.85	0	0.00	31.90	1	4,321	0.02%
2018/12/07	0	0.00	1	33.90	33.80	-1	4,191	-0.02%
2018/12/05	1	33.40	0	0.00	33.25	1	4,226	0.02%
2018/12/04	1	34.10	0	0.00	34.10	1	4,271	0.02%
2018/11/30	0	0.00	2	33.23	33.50	-2	4,166	-0.05%
2018/11/29	2	32.65	0	0.00	32.65	2	4,105	0.05%
2018/11/28	0	0.00	1	33.30	33.30	-1	4,028	-0.02%
2018/11/26	1	33.10	4	33.70	33.30	-3	4,024	-0.07%
2018/11/22	4	33.40	0	0.00	33.25	4	4,024	0.10%
2018/11/20	10	33.25	11	33.51	33.65	-1	4,013	-0.02%
2018/11/15	0	0.00	10	32.65	32.70	-10	4,022	-0.25%
2018/11/08	0	0.00	5	32.30	32.30	-5	4,200	-0.12%
2018/11/06	0	0.00	1	31.50	31.50	-1	4,138	-0.02%
2018/11/05	2	31.40	2	31.50	31.35	0	4,165	0.00%
2018/11/01	1	30.90	0	0.00	30.90	1	4,192	0.02%
2018/10/31	0	0.00	4	30.83	31.35	-4	4,224	-0.09%
2018/10/30	4.6	30.52	0	0.00	30.40	4.6	4,191	0.11%
2018/10/29	0	0.00	5	30.30	30.40	-5	4,154	-0.12%
2018/10/25	6	29.73	5	29.70	29.55	1	4,153	0.02%
2018/10/16	17	29.26	3	29.20	29.35	14	4,562	0.31%
2018/10/15	2	29.35	2	29.15	29.05	0	4,573	0.00%
2018/10/12	2	29.03	3	29.27	29.80	-1	4,583	-0.02%
2018/10/11	1	29.20	0	0.00	29.20	1	4,673	0.02%
2018/09/13	5	31.35	0	0.00	31.40	5	4,983	0.10%
2018/09/05	3	33.15	0	0.00	32.75	3	5,587	0.05%
2018/08/31	0	0.00	1	33.85	33.85	-1	5,646	-0.02%
2018/08/16	1	32.50	0	0.00	32.50	1	6,048	0.02%
2018/08/15	1	33.15	3	33.70	33.15	-2	6,048	-0.03%
2018/08/14	3	33.50	0	0.00	33.60	3	6,034	0.05%
2018/08/13	1	33.35	0	0.00	33.20	1	6,086	0.02%
2018/08/09	2	33.55	0	0.00	33.35	2	6,460	0.03%
2018/08/08	3	33.55	3	33.50	33.65	0	6,460	0.00%
2018/08/07	2	33.40	0	0.00	33.30	2	6,448	0.03%
2018/08/03	3	33.65	3	33.60	33.50	0	6,412	0.00%
2018/08/02	3	33.80	4	33.71	33.65	-1	6,408	-0.02%
2018/08/01	2	33.85	1	33.70	33.95	1	6,413	0.02%
2018/07/30	3	33.75	6	33.83	33.95	-3	6,189	-0.05%
2018/07/27	3	34.75	0	0.00	34.95	3	6,061	0.05%
2018/07/25	0	0.00	5	34.50	34.75	-5	6,009	-0.08%
2018/07/24	5	34.00	0	0.00	34.30	5	5,948	0.08%
2018/07/23	5	33.85	5	34.15	33.95	0	5,927	0.00%
2018/07/20	0	0.00	2	33.95	33.90	-2	6,000	-0.03%
2018/07/18	5	33.40	6	34.10	34.25	-1	5,979	-0.02%
2018/07/17	1	33.35	8	33.40	33.35	-7	5,897	-0.12%
2018/07/13	8	33.85	0	0.00	33.80	8	5,966	0.13%
2018/07/12	0	0.00	3	33.95	34.15	-3	6,068	-0.05%
2018/07/11	0	0.00	1	33.25	33.45	-1	6,201	-0.02%
2018/07/10	2.1	33.90	0	0.00	33.90	2.1	6,258	0.03%
2018/07/05	0.1	35.50	0	0.00	35.50	0.1	6,280	0.00%
2018/07/04	0.1	35.45	1	35.50	35.45	-0.9	6,366	-0.01%
2018/07/03	2	34.80	6	35.02	34.90	-4	6,377	-0.06%
2018/07/02	0	0.00	2	35.50	35.15	-2	6,350	-0.03%
2018/06/29	3	34.63	1	34.95	35.40	2	6,296	0.03%
2018/06/27	1	34.80	0	0.00	34.55	1	6,175	0.02%
2018/06/26	0	0.00	4	35.15	34.90	-4	6,038	-0.07%
2018/06/25	2	35.20	1	35.15	35.15	1	5,990	0.02%
2018/06/22	1	35.20	0	0.00	35.35	1	5,948	0.02%
2018/06/19	1	36.15	0	0.00	36.15	1	5,434	0.02%
2018/06/15	4	36.70	0	0.00	36.40	4	5,329	0.08%
2018/06/07	4	37.48	1	37.65	37.65	3	5,321	0.06%
2018/06/06	2	37.45	3	37.02	37.40	-1	5,346	-0.02%
2018/06/05	0	0.00	0.1	36.50	36.45	-0.1	5,277	0.00%
2018/06/04	0	0.00	1	36.60	36.50	-1	5,114	-0.02%
2018/05/31	0	0.00	2	36.55	36.70	-2	5,159	-0.04%
2018/05/30	1	36.10	0	0.00	36.10	1	5,078	0.02%
2018/05/25	7	36.31	0	0.00	36.30	7	5,156	0.14%
2018/05/24	4	36.58	0	0.00	36.50	4	5,134	0.08%
2018/05/22	0	0.00	1	36.45	36.35	-1	5,135	-0.02%
2018/05/15	0	0.00	2	37.40	37.60	-2	4,964	-0.04%
2018/05/14	0	0.00	4	37.60	37.60	-4	5,044	-0.08%
2018/05/09	2	37.40	0	0.00	37.50	2	5,147	0.04%
2018/05/08	0	0.00	6	37.13	37.05	-6	5,187	-0.12%
2018/04/27	0	0.00	1	36.45	36.70	-1	5,523	-0.02%
2018/04/26	1	36.80	0	0.00	37.20	1	5,596	0.02%
2018/04/24	0	0.00	1	36.35	36.50	-1	5,568	-0.02%
2018/04/23	2	36.70	0	0.00	36.60	2	5,576	0.04%
2018/04/18	6	37.93	2	37.15	37.10	4	5,386	0.07%
2018/04/17	2	38.68	0	0.00	38.15	2	5,241	0.04%
2018/04/16	8	38.69	0.1	38.90	39.00	7.9	5,098	0.16%
2018/04/13	0	0.00	1	39.00	39.00	-1	5,062	-0.02%
2018/04/12	0	0.00	4	38.50	38.70	-4	5,028	-0.08%
2018/04/03	2	38.33	0	0.00	38.65	2	4,790	0.04%
2018/04/02	9	39.06	0	0.00	38.85	9	4,814	0.19%
2018/03/31	25	39.14	0	0.00	39.40	25	4,828	0.52%
2018/03/30	0	0.00	4	39.00	39.00	-4	4,794	-0.08%
2018/03/29	4	38.53	2	38.70	38.70	2	4,773	0.04%
2018/03/28	0	0.00	4	38.31	38.50	-4	4,730	-0.08%
2018/03/23	0	0.00	1	37.70	37.95	-1	4,797	-0.02%
2018/03/22	0	0.00	2	38.30	38.10	-2	4,836	-0.04%
2018/03/21	0	0.00	5	38.25	38.15	-5	4,847	-0.10%
2018/03/19	0	0.00	1	38.10	38.05	-1	4,907	-0.02%
2018/03/14	1	37.10	0	0.00	37.30	1	4,695	0.02%
2018/03/13	0	0.00	1	37.45	37.45	-1	4,675	-0.02%
2018/03/12	5	37.00	0	0.00	37.00	5	4,645	0.11%
2018/03/09	0	0.00	5	36.95	36.80	-5	4,596	-0.11%
2018/03/08	5	36.35	0	0.00	36.35	5	4,601	0.11%
2018/02/22	0	0.00	0	37.30	37.00	0	4,496	0.00%
2018/02/07	2	36.70	3	37.30	37.10	-1	4,515	-0.02%
2018/02/05	0	0.00	7	38.60	38.05	-7	4,315	-0.16%
2018/01/30	3	39.10	0	0.00	38.85	3	4,162	0.07%
2018/01/24	7	39.25	2	39.40	39.45	5	3,984	0.13%
2018/01/23	0	0.00	4	39.20	39.00	-4	3,925	-0.10%
2018/01/22	0	0.00	3	39.25	38.95	-3	3,841	-0.08%
2018/01/19	10	38.90	0	0.00	38.65	10	3,758	0.27%
2018/01/16	2	38.55	1	38.55	38.65	1	3,710	0.03%
2018/01/12	1	38.00	0	0.00	38.20	1	3,755	0.03%
2018/01/05	0	0.00	0	38.00	38.10	0	3,745	0.00%
2018/01/03	1	38.30	0	0.00	38.20	1	3,806	0.03%