寶成 (9904)-群益金鼎-海山券商分點個股進出

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
43.70
漲跌
▲0.75
漲幅
+1.75%
成交量
41,920張
產業
上市運動休閒
1080人加入追蹤

立即追蹤
本地時間:14:30

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

寶成 (9904)籌碼相關－群益金鼎-海山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/11/21	42	43.35	56	43.58	43.70	-14	12,058	-0.12%
2024/11/20	21	43.07	32	43.50	42.95	-11	11,435	-0.10%
2024/11/19	22	43.20	29	43.43	43.45	-7	10,996	-0.06%
2024/11/18	26.3	43.03	9.5	43.18	43.00	16.8	10,384	0.16%
2024/11/15	16	42.98	21	43.03	42.85	-5	10,055	-0.05%
2024/11/14	44	42.79	36	42.95	43.10	8	9,669	0.08%
2024/11/13	7	40.71	7	40.58	41.15	0	9,109	0.00%
2024/11/11	21	39.17	30	38.98	39.85	-9	8,757	-0.10%
2024/11/08	0	0.00	4	39.20	39.20	-4	8,629	-0.05%
2024/11/05	2	38.98	1	39.00	39.00	1	8,434	0.01%
2024/11/04	0	0.00	6	38.63	38.40	-6	8,355	-0.07%
2024/11/01	36	37.69	37	37.78	37.95	-1	8,461	-0.01%
2024/10/29	0	0.00	5	37.65	38.10	-5	8,810	-0.06%
2024/10/28	1	38.15	20	38.16	38.30	-19	8,790	-0.22%
2024/10/25	0	0.00	3	37.25	37.40	-3	8,622	-0.03%
2024/10/24	0	0.00	0.1	36.90	36.95	-0.1	8,791	0.00%
2024/10/23	1	37.50	0	0.00	37.55	1	8,990	0.01%
2024/10/22	25	37.20	25	37.40	37.20	0	8,968	0.00%
2024/10/21	35	37.07	35	36.80	37.05	0	9,068	0.00%
2024/10/17	1	36.50	12	36.58	37.05	-11	9,620	-0.11%
2024/10/16	30	35.47	30	35.75	35.70	0	10,100	0.00%
2024/10/15	1	35.25	0	0.00	35.15	1	10,099	0.01%
2024/10/14	0	0.00	0.1	35.20	35.50	-0.1	10,106	0.00%
2024/10/11	10	35.30	0.1	35.30	35.20	9.9	10,311	0.10%
2024/10/09	0	0.00	0.1	35.50	35.60	-0.1	10,365	0.00%
2024/10/07	1	35.80	0.2	36.00	36.25	0.8	10,578	0.01%
2024/10/04	0.5	36.20	1.8	36.29	36.30	-1.3	10,634	-0.01%
2024/10/01	0	0.00	10	36.70	36.80	-10	10,526	-0.09%
2024/09/30	0.5	36.10	53	36.45	36.15	-52.5	10,572	-0.50%
2024/09/27	2	35.70	1	35.80	35.70	1	10,819	0.01%
2024/09/24	0	0.00	1	35.50	35.60	-1	11,171	-0.01%
2024/09/20	0	0.00	30.3	35.20	35.25	-30.3	11,755	-0.26%
2024/09/18	20	34.35	2	34.45	34.45	18	11,795	0.15%
2024/09/16	1	34.60	0	0.00	34.60	1	11,968	0.01%
2024/09/13	10	34.40	2	34.35	34.50	8	12,115	0.07%
2024/09/12	1	33.70	1	33.60	33.95	0	12,216	0.00%
2024/09/11	2.3	33.68	0	0.00	33.55	2.3	12,346	0.02%
2024/09/05	0	0.00	12	34.05	34.15	-12	12,572	-0.10%
2024/09/04	2	33.65	0	0.00	33.25	2	12,536	0.02%
2024/08/27	1	34.45	0	0.00	34.50	1	12,643	0.01%
2024/08/26	0	0.00	40	34.85	34.65	-40	12,736	-0.31%
2024/08/21	0	0.00	1	34.30	34.35	-1	13,147	-0.01%
2024/08/20	7	34.19	0	0.00	34.20	7	13,251	0.05%
2024/08/19	51.2	34.80	0	0.00	34.25	51.2	13,423	0.38%
2024/08/16	0	0.00	1	35.90	35.80	-1	13,492	-0.01%
2024/08/15	10	35.50	0	0.00	35.40	10	13,845	0.07%
2024/08/14	3	36.30	52	36.33	36.45	-49	14,195	-0.35%
2024/08/13	1	34.80	1	34.70	34.95	0	14,360	0.00%
2024/08/08	7	33.67	18	33.68	33.65	-11	15,499	-0.07%
2024/08/07	2	34.40	2	34.45	34.40	0	15,655	0.00%
2024/08/06	8	33.05	4	32.30	33.35	4	15,741	0.03%
2024/08/05	6	34.17	6	33.79	33.50	0	15,737	0.00%
2024/08/02	5	36.49	89	36.59	36.70	-84	15,676	-0.54%
2024/08/01	4	37.34	65	37.37	37.05	-61	15,626	-0.39%
2024/07/31	1	35.65	12	36.16	36.10	-11	15,478	-0.07%
2024/07/30	2	35.70	0	0.00	35.80	2	15,475	0.01%
2024/07/29	3	35.87	0	0.00	35.80	3	15,534	0.02%
2024/07/26	5	35.50	0	0.00	35.25	5	15,505	0.03%
2024/07/23	1	35.40	7	35.37	35.25	-6	15,418	-0.04%
2024/07/22	7	35.28	41	34.76	34.50	-34	15,578	-0.22%
2024/07/19	14	35.37	2	35.30	35.85	12	15,451	0.08%
2024/07/18	11	36.65	8	37.07	37.00	3	15,374	0.02%
2024/07/17	7	36.62	16.1	36.48	36.50	-9.1	15,192	-0.06%
2024/07/16	3	34.50	0	0.00	34.40	3	14,673	0.02%
2024/07/15	0	0.00	0.1	34.50	34.45	-0.1	14,796	0.00%
2024/07/12	2	35.00	2	35.10	34.95	0	15,061	0.00%
2024/07/11	3	34.68	7.3	34.42	34.45	-4.3	14,982	-0.03%
2024/07/10	4	34.09	0	0.00	34.15	4	15,166	0.03%
2024/07/09	2	34.10	0	0.00	34.40	2	15,173	0.01%
2024/07/08	6	34.65	0	0.00	34.50	6	15,066	0.04%
2024/07/03	1	34.75	55	36.18	36.10	-54	15,032	-0.36%
2024/07/01	1	34.00	0	0.00	34.15	1	14,786	0.01%
2024/06/27	65	34.86	3.4	35.25	35.05	61.7	14,681	0.42%
2024/06/26	3	37.08	2	37.23	36.75	1	14,799	0.01%
2024/06/25	0	0.00	29	37.50	37.60	-29	14,937	-0.19%
2024/06/24	0	0.00	1	36.75	36.75	-1	14,954	-0.01%
2024/06/21	0	0.00	11	36.94	36.70	-11	15,044	-0.07%
2024/06/20	15	35.97	0	0.00	36.30	15	14,935	0.10%
2024/06/19	1	36.90	1	36.90	36.40	0	14,950	0.00%
2024/06/17	6	36.31	0	0.00	36.25	6	15,251	0.04%
2024/06/14	2	37.05	0	0.00	36.90	2	15,258	0.01%
2024/06/13	2	36.88	0	0.00	36.75	2	15,457	0.01%
2024/06/12	13.1	36.78	0	0.00	36.55	13.1	15,971	0.08%
2024/06/05	2	37.35	2	37.33	37.20	0	16,574	0.00%
2024/06/04	2	37.18	0	0.00	37.50	2	16,605	0.01%
2024/06/03	20.1	37.20	0	0.00	37.20	20.1	16,532	0.12%
2024/05/31	1	37.30	0	37.30	37.45	1	16,520	0.01%
2024/05/30	11	37.12	0	0.00	37.00	11	16,461	0.07%
2024/05/29	50.4	37.35	0	0.00	37.60	50.4	16,396	0.31%
2024/05/28	0	0.00	10	38.45	38.20	-10	16,310	-0.06%
2024/05/24	11	37.18	1	37.15	37.05	10	16,202	0.06%
2024/05/23	0.1	37.50	0	0.00	37.60	0.1	16,039	0.00%
2024/05/22	23	38.16	22.3	38.92	38.20	0.7	15,838	0.00%
2024/05/21	0	0.00	8	37.61	38.05	-8	15,606	-0.05%
2024/05/20	8.1	36.38	0	0.00	36.35	8.1	15,207	0.05%
2024/05/17	62.1	38.13	1	38.65	37.60	61.1	14,798	0.41%
2024/05/15	1	38.95	73	39.00	38.40	-72	14,144	-0.51%
2024/05/14	5	38.72	48	38.58	38.30	-43	13,991	-0.31%
2024/05/10	1	37.00	0	0.00	37.20	1	13,310	0.01%
2024/05/09	3	37.18	2	37.10	36.50	1	13,162	0.01%
2024/05/08	2	36.25	26	36.43	36.60	-24	13,074	-0.18%
2024/05/07	3	35.90	6	35.69	36.20	-3	13,028	-0.02%
2024/05/06	20	35.05	10	35.00	35.20	10	12,855	0.08%
2024/05/03	0	0.00	5	36.17	35.90	-5	12,640	-0.04%
2024/04/30	0	0.00	1	36.20	36.15	-1	12,567	-0.01%
2024/04/29	2	36.30	0	0.00	36.30	2	12,444	0.02%
2024/04/26	3	36.33	0	0.00	36.05	3	12,280	0.02%
2024/04/24	1	36.25	1	35.85	36.10	0	12,029	0.00%
2024/04/23	2	35.68	2	35.85	36.00	0	11,956	0.00%
2024/04/22	0	0.00	0.1	35.10	35.30	-0.1	11,847	0.00%
2024/04/19	0	0.00	1.1	35.05	35.30	-1.1	11,714	-0.01%
2024/04/16	20.1	35.17	0	0.00	34.00	20.1	11,024	0.18%
2024/04/15	1.8	36.13	0	0.00	36.20	1.8	10,744	0.02%
2024/04/11	0	0.00	1	35.45	35.55	-1	10,566	-0.01%
2024/04/10	10	35.70	0	0.00	35.80	10	10,519	0.10%
2024/04/08	0	0.00	0	35.35	35.60	0	10,341	0.00%
2024/04/03	25	35.49	1	35.55	35.05	24	10,183	0.24%
2024/04/02	0	0.00	20	36.20	36.15	-20	10,038	-0.20%
2024/04/01	0	0.00	1.1	35.65	35.80	-1.1	9,940	-0.01%
2024/03/29	41	35.93	0	0.00	36.15	41	9,836	0.42%
2024/03/28	0	0.00	22	36.21	36.25	-22	9,328	-0.24%
2024/03/27	20	34.70	23	35.37	36.00	-3	9,118	-0.03%
2024/03/26	0	0.00	1	34.55	34.85	-1	8,966	-0.01%
2024/03/25	0	0.00	1	34.60	34.85	-1	8,951	-0.01%
2024/03/22	5	34.50	8	34.84	35.10	-3	8,983	-0.03%
2024/03/21	7	34.99	8	35.01	35.30	-1	8,976	-0.01%
2024/03/20	2	33.95	48	34.13	33.90	-46	8,644	-0.53%
2024/03/19	9	33.29	0	0.00	33.45	9	8,445	0.11%
2024/03/18	0	0.00	4	33.66	33.80	-4	8,308	-0.05%
2024/03/15	3	32.60	9	32.65	33.05	-6	8,052	-0.07%
2024/03/14	0	0.00	1.8	32.35	33.20	-1.8	7,435	-0.02%
2024/03/13	3	32.25	2	32.10	32.20	1	7,119	0.01%
2024/03/12	0	0.00	3	31.75	31.95	-3	6,891	-0.04%
2024/03/11	2	30.95	2	31.00	31.15	0	6,621	0.00%
2024/03/08	0	0.00	2	30.50	30.45	-2	6,503	-0.03%
2024/03/07	1	30.45	0	0.00	30.45	1	6,447	0.02%
2024/03/05	0.2	30.65	20	30.75	30.60	-19.8	6,451	-0.31%
2024/03/01	20	30.60	3	30.45	30.60	17	6,357	0.27%
2024/02/29	10	30.18	20	30.50	30.50	-10	6,296	-0.16%
2024/02/26	22	30.10	1	30.10	30.10	21	6,106	0.34%
2024/02/23	2	30.20	1	30.30	30.05	1	6,074	0.02%
2024/02/22	1	30.25	0	0.00	30.15	1	6,115	0.02%
2024/02/16	1	30.50	3	30.60	30.45	-2	6,273	-0.03%
2024/02/15	3	30.67	0	0.00	30.50	3	6,231	0.05%
2024/01/30	2	31.60	6	31.78	31.65	-4	6,058	-0.07%
2024/01/29	0	0.00	2	31.30	31.35	-2	5,976	-0.03%
2024/01/26	2	31.10	1	31.20	31.20	1	6,009	0.02%
2024/01/25	1	31.00	0.1	30.95	31.15	0.9	6,048	0.01%
2024/01/24	10	30.90	1	31.00	31.00	9	6,000	0.15%
2024/01/23	1	30.50	10	30.45	30.55	-9	5,948	-0.15%
2024/01/22	6	30.12	0	0.00	30.05	6	5,949	0.10%
2024/01/18	3	30.10	0	0.00	30.00	3	5,974	0.05%
2024/01/17	3	30.20	0	0.00	30.20	3	5,931	0.05%
2024/01/16	3	30.53	0	0.00	30.60	3	5,789	0.05%
2024/01/15	1	30.90	0	0.00	30.85	1	5,693	0.02%
2024/01/10	11	30.95	0	0.00	30.95	11	5,893	0.19%
2024/01/04	1	30.90	0	0.00	31.00	1	6,000	0.02%
2024/01/02	7	31.00	0	0.00	31.10	7	6,041	0.12%
2023/12/28	5	31.05	0	0.00	31.10	5	6,088	0.08%
2023/12/27	5	31.00	0	0.00	31.00	5	6,115	0.08%
2023/12/26	9	31.04	0	0.00	30.85	9	6,081	0.15%
2023/12/25	1	31.20	0	0.00	30.95	1	6,192	0.02%
2023/12/21	0	0.00	2	31.85	31.75	-2	6,136	-0.03%
2023/12/20	5	31.80	45	31.85	31.85	-40	6,134	-0.65%
2023/12/18	70	31.72	1	31.70	31.65	69	5,862	1.18%
2023/12/14	0	0.00	3	31.05	31.15	-3	5,619	-0.05%
2023/12/07	2	31.05	0	0.00	30.95	2	5,673	0.04%
2023/11/30	1	30.70	0	0.00	30.90	1	5,649	0.02%
2023/11/29	3	30.95	0	0.00	30.90	3	5,519	0.05%
2023/11/28	5	31.00	5	31.00	31.00	0	5,545	0.00%
2023/11/27	2	30.70	1	30.70	30.75	1	5,586	0.02%
2023/11/23	0	0.00	2	30.73	30.80	-2	5,573	-0.04%
2023/11/21	30	30.62	3	30.65	30.65	27	5,531	0.49%
2023/11/20	0	0.00	1	30.55	30.15	-1	5,421	-0.02%
2023/11/17	0	0.00	2	30.73	30.80	-2	5,362	-0.04%
2023/11/16	1	30.70	1	30.65	30.70	0	5,286	0.00%
2023/11/15	4	30.03	4	30.30	30.20	0	5,188	0.00%
2023/11/13	2	29.10	0	0.00	29.10	2	4,997	0.04%
2023/11/10	10	29.55	0	0.00	29.45	10	4,977	0.20%
2023/11/08	2	29.65	3	29.70	29.70	-1	5,016	-0.02%
2023/11/07	0	0.00	1	29.65	29.65	-1	5,011	-0.02%
2023/11/06	0	0.00	2	29.65	29.55	-2	5,004	-0.04%
2023/11/03	1	29.50	0	0.00	29.60	1	4,985	0.02%
2023/11/02	0	0.00	3	29.28	29.35	-3	4,943	-0.06%
2023/10/31	1	29.10	1	29.05	28.85	0	4,898	0.00%
2023/10/30	1	28.95	0	0.00	28.95	1	4,910	0.02%
2023/10/26	0	0.00	11	29.30	29.35	-11	4,896	-0.22%
2023/10/25	0	0.00	1	29.40	29.25	-1	4,828	-0.02%
2023/10/24	0	0.00	1	29.25	29.25	-1	4,822	-0.02%
2023/10/23	45	29.05	0	0.00	29.05	45	4,844	0.93%
2023/10/20	0	0.00	9	29.19	29.15	-9	4,873	-0.18%
2023/10/19	2	29.20	8	29.27	29.35	-6	4,930	-0.12%
2023/10/18	0	0.00	5	29.17	29.25	-5	4,978	-0.10%
2023/10/16	2	28.90	0	0.00	28.65	2	5,062	0.04%
2023/10/11	0	0.00	0.5	29.15	29.25	-0.5	5,003	-0.01%
2023/10/05	2	28.70	0	0.00	28.55	2	4,977	0.04%
2023/10/04	0.1	28.65	0	0.00	28.55	0.1	4,994	0.00%
2023/09/28	1	28.65	0	0.00	28.65	1	5,142	0.02%
2023/09/27	1	29.00	0	0.00	28.90	1	5,025	0.02%
2023/09/25	0.5	29.26	0	0.00	29.75	0.5	4,878	0.01%
2023/09/20	5	29.05	0	0.00	29.05	5	4,746	0.11%
2023/09/15	4	29.45	0	0.00	29.60	4	4,713	0.08%
2023/09/13	4	29.25	0	0.00	29.10	4	4,628	0.09%
2023/09/12	5	29.25	0	0.00	29.20	5	4,716	0.11%
2023/09/11	0	0.00	5	29.15	29.00	-5	4,737	-0.11%
2023/09/08	1	28.90	0	0.00	28.90	1	4,753	0.02%
2023/09/07	0.6	28.95	0	0.00	28.80	0.6	4,769	0.01%
2023/09/06	6	28.95	0	0.00	28.90	6	4,720	0.13%
2023/09/05	1	29.10	0	0.00	29.00	1	4,699	0.02%
2023/08/31	4	28.99	0	0.00	28.60	4	4,675	0.09%
2023/08/30	0	0.00	3	29.25	29.20	-3	4,574	-0.07%
2023/08/29	0.2	29.10	0.4	28.90	28.90	-0.2	4,583	0.00%
2023/08/28	0	0.00	0.3	29.05	28.70	-0.3	4,597	-0.01%
2023/08/23	6	28.96	0	0.00	28.95	6	4,822	0.12%
2023/08/21	1	29.05	0	0.00	29.05	1	4,820	0.02%
2023/08/18	2	29.85	0	0.00	29.35	2	4,803	0.04%
2023/08/17	1	29.80	0	0.00	29.85	1	4,771	0.02%
2023/08/07	0	0.00	1.7	31.00	31.10	-1.7	4,966	-0.03%
2023/08/02	0	0.00	1	30.70	30.70	-1	5,022	-0.02%
2023/07/26	0	0.00	7	31.09	31.25	-7	5,034	-0.14%
2023/07/25	0	0.00	1	31.15	31.10	-1	5,084	-0.02%
2023/07/24	0	0.00	5	31.00	31.00	-5	5,205	-0.10%
2023/07/19	0	0.00	1	30.85	30.60	-1	5,304	-0.02%
2023/07/18	0	0.00	22	30.17	30.55	-22	5,260	-0.42%
2023/07/17	1	30.20	0	0.00	30.25	1	5,202	0.02%
2023/07/12	0.1	30.10	1	29.95	29.85	-0.9	5,285	-0.02%
2023/07/06	3	30.90	0	0.00	30.80	3	5,373	0.06%
2023/07/04	20	31.60	0	0.00	31.45	20	5,174	0.39%
2023/07/03	0	0.00	3	31.65	31.65	-3	5,231	-0.06%
2023/06/30	5	31.70	0	0.00	31.50	5	5,263	0.09%
2023/06/26	1	32.00	1	32.05	31.95	0	5,327	0.00%
2023/06/20	18	31.78	0	0.00	31.75	18	5,460	0.33%
2023/06/19	12	31.90	0	0.00	31.80	12	5,477	0.22%
2023/06/16	10	32.15	0	0.00	32.15	10	5,484	0.18%
2023/06/14	1	32.05	0	0.00	32.10	1	5,756	0.02%
2023/06/12	0	32.20	0	0.00	32.15	0	5,923	0.00%
2023/06/05	3	32.45	0	0.00	32.45	3	6,123	0.05%
2023/05/26	0	0.00	10	32.15	32.10	-10	6,052	-0.17%
2023/05/24	0	0.00	1	32.40	32.40	-1	6,127	-0.02%
2023/05/22	0	0.00	3	32.58	32.65	-3	6,179	-0.05%
2023/05/19	12	31.94	20	31.90	32.00	-8	6,096	-0.13%
2023/05/16	1	31.25	0	0.00	31.25	1	6,391	0.02%
2023/05/12	0	0.00	69	31.66	31.70	-69	6,427	-1.07%
2023/05/09	0	0.00	1	32.00	31.60	-1	6,528	-0.02%
2023/05/08	0	0.00	3	32.00	32.00	-3	6,505	-0.05%
2023/05/04	0	0.00	2	31.95	31.85	-2	6,720	-0.03%
2023/05/02	1	31.40	10	31.30	31.55	-9	7,035	-0.13%
2023/04/28	1	32.00	0	0.00	31.75	1	7,246	0.01%
2023/04/25	0	0.00	20	31.70	31.50	-20	7,094	-0.28%
2023/04/21	10	31.60	3	31.53	31.40	7	6,965	0.10%
2023/04/18	1	31.95	0	0.00	31.85	1	6,862	0.01%
2023/04/14	0	0.00	1	32.00	32.05	-1	6,925	-0.01%
2023/04/12	10	32.05	10	32.02	32.15	0	7,040	0.00%
2023/04/11	0	0.00	2	31.55	31.55	-2	7,057	-0.03%
2023/03/31	4	31.38	0	0.00	31.20	4	7,045	0.06%
2023/03/24	6	30.74	0	0.00	30.70	6	7,596	0.08%
2023/03/22	2	30.98	0	0.00	30.90	2	7,621	0.03%
2023/03/21	1	31.10	0	0.00	30.95	1	7,691	0.01%
2023/03/20	1	31.05	0	0.00	31.15	1	7,700	0.01%
2023/03/17	15.1	30.81	0	0.00	30.90	15.1	7,780	0.19%
2023/03/16	2	31.85	10	31.80	32.00	-8	7,659	-0.10%
2023/03/15	8	31.88	0	0.00	32.10	8	7,697	0.10%
2023/03/14	1.5	32.55	0	0.00	32.40	1.5	7,617	0.02%
2023/03/13	1	32.85	0	0.00	32.95	1	7,616	0.01%
2023/03/10	15	33.24	5	33.16	33.20	10	7,638	0.13%
2023/03/09	11	33.64	0	0.00	33.50	11	7,771	0.14%
2023/03/08	1	33.90	0	0.00	34.05	1	7,851	0.01%
2023/03/07	1	34.10	20	34.15	34.20	-19	7,917	-0.24%
2023/03/06	0	0.00	16	34.03	34.00	-16	7,994	-0.20%
2023/03/03	0	0.00	1	33.90	33.95	-1	8,029	-0.01%
2023/03/02	0	0.00	3	33.68	33.80	-3	8,226	-0.04%
2023/03/01	3	33.38	0	0.00	33.45	3	8,241	0.04%
2023/02/22	10	33.45	50	33.40	33.55	-40	8,407	-0.48%
2023/02/21	6	33.38	3	33.50	33.60	3	8,485	0.04%
2023/02/17	1	34.30	0	0.00	34.30	1	9,622	0.01%
2023/02/16	1	34.65	2	34.63	34.65	-1	10,137	-0.01%
2023/02/15	13	34.60	1	34.50	34.15	12	10,058	0.12%
2023/02/14	1	34.45	13	34.31	34.45	-12	9,966	-0.12%
2023/02/07	7	33.49	0	0.00	33.30	7	9,814	0.07%
2023/02/06	0	0.00	10	33.60	33.60	-10	9,740	-0.10%
2023/02/02	43	33.56	6	33.65	33.60	37	9,742	0.38%
2023/02/01	38	33.95	0	0.00	33.85	38	9,620	0.40%
2023/01/31	0	0.00	3	34.77	34.30	-3	9,490	-0.03%
2023/01/30	6	34.57	2	34.00	34.25	4	9,289	0.04%
2023/01/17	0	0.00	14	34.16	34.30	-14	9,088	-0.15%
2023/01/16	12	33.84	0	0.00	33.90	12	9,036	0.13%
2023/01/13	0	0.00	5	34.25	34.15	-5	9,061	-0.06%
2023/01/12	0	0.00	70	33.85	33.95	-70	9,281	-0.75%
2023/01/10	0	0.00	1	34.15	34.25	-1	9,240	-0.01%
2023/01/09	0	0.00	19	33.96	34.10	-19	9,203	-0.21%
2023/01/06	5	33.78	30	33.75	33.65	-25	9,169	-0.27%
2023/01/05	7	33.54	0	0.00	33.50	7	9,193	0.08%
2023/01/04	0	0.00	1	33.80	33.95	-1	9,191	-0.01%
2022/12/30	0	0.00	30	34.02	34.20	-30	9,130	-0.33%
2022/12/29	31	33.29	0	0.00	33.90	31	9,007	0.34%
2022/12/27	20	33.90	2	34.05	33.90	18	8,975	0.20%
2022/12/26	0	0.00	21	33.71	33.70	-21	8,991	-0.23%
2022/12/23	1	33.75	1	34.00	34.05	0	9,116	0.00%
2022/12/22	20	34.03	1	34.00	33.90	19	9,247	0.21%
2022/12/21	35	33.38	126	33.38	33.40	-91	9,109	-1.00%	大賣/
2022/12/20	10	32.75	0	0.00	32.90	10	9,028	0.11%
2022/12/19	1	33.20	27	33.09	33.30	-26	8,954	-0.29%
2022/12/16	10	32.70	0	0.00	32.75	10	8,856	0.11%
2022/12/15	0	0.00	12	33.20	33.30	-12	8,812	-0.14%
2022/12/14	2	33.00	3	32.90	33.00	-1	8,796	-0.01%
2022/12/13	3	32.52	19	32.54	32.40	-16	8,773	-0.18%
2022/12/12	10	32.80	3	32.80	32.90	7	8,656	0.08%
2022/12/09	8	33.07	0	0.00	33.05	8	8,702	0.09%
2022/12/08	37	33.12	21	33.17	33.40	16	8,639	0.19%
2022/12/07	1	32.65	0	0.00	32.40	1	8,457	0.01%
2022/12/06	1	32.45	11	32.51	32.30	-10	8,525	-0.12%
2022/12/05	0	0.00	2	32.68	32.55	-2	8,548	-0.02%
2022/12/01	33	32.61	1	32.80	32.60	32	8,585	0.37%
2022/11/30	5	32.26	5	32.40	32.25	0	8,446	0.00%
2022/11/29	3	31.85	2	32.20	32.30	1	8,323	0.01%
2022/11/25	1	31.70	1	31.90	31.70	0	8,255	0.00%
2022/11/24	16.2	32.15	0	0.00	31.60	16.2	8,281	0.20%
2022/11/22	0	0.00	3	32.25	32.35	-3	8,128	-0.04%
2022/11/21	2	32.05	0	0.00	32.20	2	8,075	0.02%
2022/11/18	31	32.54	6.2	32.70	32.35	24.8	8,015	0.31%
2022/11/17	50	32.39	67	32.38	32.35	-17	7,835	-0.22%
2022/11/16	28	32.06	28	32.21	32.20	0	7,714	0.00%
2022/11/15	36	32.17	28	32.15	32.85	8	7,443	0.11%
2022/11/14	22	30.97	23	30.70	31.75	-1	6,511	-0.02%
2022/11/11	0	0.00	1	29.00	28.90	-1	6,012	-0.02%
2022/11/07	0	0.00	2	28.33	28.45	-2	6,299	-0.03%
2022/11/04	0	0.00	1	28.00	28.00	-1	6,371	-0.02%
2022/11/01	0	0.00	2	27.98	28.05	-2	6,367	-0.03%
2022/10/31	6	27.46	0	0.00	27.25	6	6,337	0.09%
2022/10/27	1	27.70	20	27.80	27.75	-19	6,384	-0.30%
2022/10/25	1	27.70	0	0.00	27.50	1	6,446	0.02%
2022/10/20	1.1	27.11	1	28.00	28.10	0.1	6,577	0.00%
2022/10/19	20	28.05	0	0.00	27.95	20	6,374	0.31%
2022/10/18	0	0.00	1	28.00	28.05	-1	6,454	-0.02%
2022/10/14	0	0.00	10	27.60	27.65	-10	7,764	-0.13%
2022/10/13	10	27.15	0	0.00	27.20	10	8,007	0.12%
2022/10/12	2	27.30	0	0.00	27.85	2	8,092	0.02%
2022/10/11	1	27.25	0	0.00	27.20	1	8,176	0.01%
2022/10/07	1	27.70	2	27.75	27.75	-1	8,142	-0.01%
2022/10/06	10	27.90	0	0.00	27.90	10	8,139	0.12%
2022/10/03	1	27.75	0	0.00	27.75	1	8,291	0.01%
2022/09/30	2	28.50	1	28.90	28.50	1	8,389	0.01%
2022/09/29	0	0.00	7	29.29	29.60	-7	8,415	-0.08%
2022/09/28	4	28.50	0	0.00	28.05	4	8,293	0.05%
2022/09/26	1	28.50	0	0.00	28.30	1	8,345	0.01%
2022/09/23	3	28.97	0	0.00	29.05	3	8,419	0.04%
2022/09/22	22	29.25	0	0.00	29.10	22	8,454	0.26%
2022/09/20	0	0.00	3	30.47	30.50	-3	8,373	-0.04%
2022/09/19	2	29.55	0	0.00	29.65	2	8,327	0.02%
2022/09/16	12	29.98	0	0.00	30.10	12	8,368	0.14%
2022/09/15	2	30.30	0	0.00	30.20	2	8,302	0.02%
2022/09/14	0	0.00	2	30.25	30.20	-2	8,269	-0.02%
2022/09/13	0	0.00	11	30.68	30.35	-11	8,232	-0.13%
2022/09/12	0	0.00	2	29.53	29.85	-2	8,082	-0.02%
2022/09/08	1	27.95	13	28.54	29.10	-12	8,127	-0.15%
2022/09/06	1	28.05	0	0.00	28.20	1	8,023	0.01%
2022/09/05	2	28.45	15	28.50	28.40	-13	7,998	-0.16%
2022/09/02	21	28.75	0	0.00	28.55	21	8,033	0.26%
2022/09/01	2	28.55	2	28.98	29.05	0	8,016	0.00%
2022/08/31	10	28.77	7	28.99	29.00	3	7,968	0.04%
2022/08/29	2	28.60	0	0.00	28.55	2	8,047	0.02%
2022/08/23	2	28.95	0	0.00	28.95	2	8,513	0.02%
2022/08/19	1	28.75	1	29.05	29.00	0	8,553	0.00%
2022/08/18	0	0.00	20	29.25	29.20	-20	8,529	-0.23%
2022/08/16	1	29.00	0	0.00	28.75	1	8,460	0.01%
2022/08/15	10	29.10	1	29.15	29.10	9	8,378	0.11%
2022/08/12	2	28.40	1	28.50	28.40	1	8,207	0.01%
2022/08/11	0	0.00	5.2	28.20	28.30	-5.2	8,195	-0.06%
2022/08/09	0	0.00	2	27.45	27.50	-2	8,160	-0.02%
2022/08/08	0	0.00	2	27.10	27.30	-2	8,264	-0.02%
2022/08/05	0	0.00	3	26.95	26.95	-3	8,380	-0.04%
2022/08/04	6	26.38	0	0.00	26.30	6	8,421	0.07%
2022/08/03	5	26.52	0	0.00	26.50	5	8,464	0.06%
2022/08/02	3	26.82	0	0.00	26.85	3	8,437	0.04%
2022/08/01	2	27.00	0	0.00	27.05	2	8,445	0.02%
2022/07/29	6	27.05	0	0.00	26.80	6	8,488	0.07%
2022/07/28	10	27.45	0	0.00	27.35	10	8,409	0.12%
2022/07/27	2	27.50	0	0.00	27.55	2	8,366	0.02%
2022/07/26	0	0.00	11	27.95	27.85	-11	8,303	-0.13%
2022/07/25	0	0.00	13	27.71	27.60	-13	8,244	-0.16%
2022/07/22	3	26.70	14	27.36	27.50	-11	8,195	-0.13%
2022/07/21	54.3	26.21	30	26.10	26.55	24.3	7,790	0.31%
2022/07/20	13	27.90	1	28.15	27.70	12	7,145	0.17%
2022/07/18	5	27.25	0	0.00	27.55	5	7,166	0.07%
2022/07/15	4	27.30	0	0.00	27.20	4	7,370	0.05%
2022/07/12	16.1	27.14	2	27.40	27.15	14.1	7,434	0.19%
2022/07/08	2	28.75	0	0.00	28.70	2	7,164	0.03%
2022/07/05	0	0.00	2	29.25	28.95	-2	6,795	-0.03%
2022/07/04	4	28.58	0	0.00	28.65	4	6,706	0.06%
2022/07/01	1	28.75	0	0.00	28.70	1	6,695	0.01%
2022/06/30	2	29.95	0	0.00	29.50	2	6,610	0.03%
2022/06/29	2	30.18	0	0.00	30.00	2	6,546	0.03%
2022/06/28	1	30.75	0	0.00	30.65	1	6,504	0.02%
2022/06/27	0	0.00	4	31.25	31.20	-4	6,554	-0.06%
2022/06/23	4	31.00	4	30.65	30.50	0	6,504	0.00%
2022/06/22	0	0.00	2	30.60	30.70	-2	6,498	-0.03%
2022/06/20	3.1	30.41	0	0.00	30.15	3.1	6,511	0.05%
2022/06/17	2	30.70	4	30.40	30.75	-2	6,522	-0.03%
2022/06/15	0	0.00	1	31.10	30.75	-1	6,505	-0.02%
2022/06/13	3	30.62	0	0.00	30.55	3	6,675	0.04%
2022/06/10	2	31.28	0	0.00	31.25	2	6,702	0.03%
2022/06/09	2	31.63	0	0.00	31.75	2	6,711	0.03%
2022/06/08	8	31.83	2	32.18	31.90	6	6,718	0.09%
2022/06/07	0	0.00	11	31.50	31.45	-11	6,607	-0.17%
2022/06/06	0	0.00	2	31.43	31.40	-2	6,581	-0.03%
2022/06/01	0	0.00	6	31.07	31.25	-6	6,852	-0.09%
2022/05/31	0	0.00	1	30.50	31.30	-1	6,787	-0.01%
2022/05/30	0	0.00	1	30.20	30.35	-1	6,424	-0.02%
2022/05/27	0	0.00	3	29.80	29.75	-3	6,405	-0.05%
2022/05/24	7	29.16	0	0.00	29.00	7	6,666	0.10%
2022/05/20	0	0.00	1	29.40	29.30	-1	6,682	-0.01%
2022/05/19	2	29.10	0	0.00	29.10	2	6,695	0.03%
2022/05/18	0	0.00	1	29.95	29.90	-1	6,687	-0.01%
2022/05/17	0	0.00	2	29.80	29.65	-2	6,827	-0.03%
2022/05/16	0	0.00	2	29.73	29.60	-2	6,825	-0.03%
2022/05/13	1	29.25	0	0.00	29.00	1	6,772	0.01%
2022/05/12	1	29.00	0	0.00	29.00	1	6,675	0.01%
2022/05/11	1	29.40	0	0.00	29.50	1	6,638	0.02%
2022/05/09	2	30.15	0	0.00	30.00	2	6,549	0.03%
2022/05/03	0	0.00	1	31.25	31.15	-1	6,489	-0.02%
2022/04/29	4	31.10	1	31.05	30.95	3	6,510	0.05%
2022/04/28	2	30.90	0	0.00	31.05	2	6,547	0.03%
2022/04/27	3	31.13	6	31.05	31.05	-3	6,549	-0.05%
2022/04/26	0	0.00	4	31.91	31.90	-4	6,488	-0.06%
2022/04/25	5	31.37	2	31.53	31.30	3	6,284	0.05%
2022/04/22	1	32.40	1	32.50	32.60	0	6,055	0.00%
2022/04/21	6	32.43	3	32.60	32.40	3	5,908	0.05%
2022/04/20	0	0.00	4	31.51	31.65	-4	5,624	-0.07%
2022/04/18	0	0.00	5	30.95	30.65	-5	5,544	-0.09%
2022/04/15	0	0.00	3	31.15	30.95	-3	5,598	-0.05%
2022/04/14	0	0.00	2	31.30	31.30	-2	5,646	-0.04%
2022/04/11	1	31.35	0	0.00	31.10	1	5,680	0.02%
2022/04/08	0	0.00	5	31.45	31.40	-5	5,690	-0.09%
2022/04/07	3	31.32	0	0.00	31.05	3	5,707	0.05%
2022/04/01	4	31.55	15	31.45	31.65	-11	5,596	-0.20%
2022/03/31	6	31.77	0	0.00	31.55	6	5,583	0.11%
2022/03/30	0	0.00	1	31.60	31.50	-1	5,546	-0.02%
2022/03/29	2	31.15	3	31.25	31.30	-1	5,470	-0.02%
2022/03/28	9	30.98	0	0.00	31.00	9	5,471	0.16%
2022/03/24	30	31.38	0	0.00	31.45	30	5,436	0.55%
2022/03/23	15	31.50	0	0.00	31.55	15	5,467	0.27%
2022/03/22	32	31.52	1	31.50	31.50	31	5,453	0.57%
2022/03/21	11	31.30	3	31.50	31.35	8	5,454	0.15%
2022/03/18	3	31.03	0	0.00	30.95	3	5,400	0.06%
2022/03/17	0	0.00	1	31.25	31.20	-1	5,442	-0.02%
2022/03/16	3	29.92	0	0.00	30.25	3	5,364	0.06%
2022/03/14	5	30.23	0	0.00	30.20	5	5,336	0.09%
2022/03/10	12	30.49	1	30.65	30.70	11	5,337	0.21%
2022/03/09	4	30.06	0	0.00	30.05	4	5,312	0.08%
2022/03/08	4	30.16	2.6	30.31	29.85	1.4	5,272	0.03%
2022/03/01	0	0.00	1	32.65	32.60	-1	5,214	-0.02%
2022/02/25	1	31.85	0	0.00	32.10	1	5,165	0.02%
2022/02/24	3	32.22	1	32.10	32.10	2	5,081	0.04%
2022/02/23	1	32.90	0	0.00	32.90	1	4,986	0.02%
2022/02/21	4	33.39	0	0.00	33.30	4	5,007	0.08%
2022/02/18	1	33.10	5	33.14	33.10	-4	4,989	-0.08%
2022/02/17	2	33.35	3	33.17	33.35	-1	4,966	-0.02%
2022/02/16	0	0.00	0.2	32.60	32.60	-0.2	4,832	0.00%
2022/02/10	0	0.00	3	32.95	33.00	-3	4,786	-0.06%
2022/02/09	0	0.00	4	32.85	32.90	-4	4,780	-0.08%
2022/02/08	0	0.00	3	32.70	32.65	-3	4,819	-0.06%
2022/01/25	0	0.00	15	31.95	31.95	-15	4,872	-0.31%
2022/01/24	1	32.45	0	0.00	32.45	1	4,801	0.02%
2022/01/21	6	32.72	0	0.00	32.80	6	4,839	0.12%
2022/01/20	0	0.00	1	33.05	33.20	-1	4,784	-0.02%
2022/01/14	0	0.00	2	32.65	32.65	-2	5,019	-0.04%
2022/01/11	12	32.28	0	0.00	32.20	12	5,137	0.23%
2022/01/10	0	0.00	1	32.25	32.35	-1	5,102	-0.02%
2022/01/07	1	32.85	0	0.00	32.80	1	5,069	0.02%
2022/01/06	1	32.80	0	0.00	32.85	1	5,035	0.02%
2022/01/03	1	33.00	0	0.00	32.80	1	5,158	0.02%
2021/12/30	1	33.30	6	33.24	33.15	-5	5,185	-0.10%
2021/12/24	6	32.83	0	0.00	32.95	6	5,391	0.11%
2021/12/23	5	32.65	0	0.00	32.70	5	5,462	0.09%
2021/12/20	3	32.42	0	0.00	32.35	3	5,614	0.05%
2021/12/15	1	32.90	0	0.00	32.70	1	5,722	0.02%
2021/12/13	4	33.35	0	0.00	33.00	4	5,812	0.07%
2021/12/10	3	33.77	3	33.80	33.65	0	5,734	0.00%
2021/12/01	4	32.38	4	32.54	32.50	0	5,831	0.00%
2021/11/30	4	32.65	0	0.00	32.05	4	5,852	0.07%
2021/11/29	3	32.75	0	0.00	32.75	3	5,690	0.05%
2021/11/26	6	33.42	0	0.00	33.25	6	5,718	0.10%
2021/11/25	5	33.81	0	0.00	33.95	5	5,753	0.09%
2021/11/24	3	33.80	0	0.00	34.00	3	5,811	0.05%
2021/11/23	21	34.01	0	0.00	33.80	21	5,893	0.36%
2021/11/22	0	0.00	1.9	34.27	34.35	-1.9	5,990	-0.03%
2021/11/18	1	34.95	7	35.11	34.95	-6	6,019	-0.10%
2021/11/17	3	34.60	0	0.00	34.65	3	6,003	0.05%
2021/11/15	0	0.00	0.6	34.80	34.75	-0.6	6,128	-0.01%
2021/11/12	0	0.00	4	34.45	34.40	-4	6,149	-0.07%
2021/11/09	1	34.80	0	34.65	34.90	1	6,339	0.02%
2021/11/05	5	33.50	0	0.00	33.75	5	6,333	0.08%
2021/11/03	5	33.85	0	0.00	33.95	5	6,353	0.08%
2021/11/02	5	34.30	0	0.00	33.85	5	6,346	0.08%
2021/11/01	5	34.10	0	0.00	34.40	5	6,256	0.08%
2021/10/29	6	34.33	0	0.00	34.10	6	6,284	0.10%
2021/10/28	1	34.50	0	0.00	34.60	1	6,258	0.02%
2021/10/27	0	0.00	3.3	35.07	35.10	-3.3	6,254	-0.05%
2021/10/26	0	0.00	4	34.63	35.00	-4	6,157	-0.06%
2021/10/25	0	0.00	2	33.60	33.65	-2	6,004	-0.03%
2021/10/21	0	0.00	1	34.00	34.00	-1	6,060	-0.02%
2021/10/19	3	33.35	0	0.00	33.30	3	5,954	0.05%
2021/10/15	0	0.00	2	32.95	33.20	-2	6,101	-0.03%
2021/10/14	0	0.00	2.2	32.55	32.60	-2.2	6,138	-0.04%
2021/10/06	1	32.65	0	0.00	32.60	1	6,504	0.02%
2021/10/04	2	33.28	0	0.00	33.15	2	6,750	0.03%
2021/09/30	0	0.00	2	34.00	33.75	-2	6,902	-0.03%
2021/09/27	6	33.79	3	34.03	33.80	3	7,058	0.04%
2021/09/24	4	33.73	0	0.00	33.70	4	7,367	0.05%
2021/09/23	1	33.75	2	34.00	34.05	-1	7,770	-0.01%
2021/09/22	2	33.08	0	0.00	33.00	2	7,854	0.03%
2021/09/17	0	0.00	1	34.10	34.10	-1	7,993	-0.01%
2021/09/13	34	34.19	37	34.03	34.05	-3	8,094	-0.04%
2021/09/06	1	32.40	0	0.00	32.35	1	8,323	0.01%
2021/09/03	0	0.00	3	32.65	32.75	-3	8,440	-0.04%
2021/09/02	0.1	32.70	0	0.00	32.55	0.1	8,444	0.00%
2021/08/30	1	32.35	0	0.00	32.60	1	8,772	0.01%
2021/08/27	1	32.25	1	32.50	32.35	0	9,011	0.00%
2021/08/26	4	32.16	0	0.00	31.95	4	9,168	0.04%
2021/08/25	2	32.53	0	0.00	32.75	2	9,145	0.02%
2021/08/24	6	32.44	0	0.00	32.70	6	9,257	0.06%
2021/08/23	2	32.40	0	0.00	32.50	2	9,611	0.02%
2021/08/18	2	32.40	0	0.00	33.30	2	10,372	0.02%
2021/08/17	3	33.07	0	0.00	32.70	3	10,588	0.03%
2021/08/16	7	33.63	0	0.00	33.60	7	10,836	0.06%
2021/08/13	2	33.75	0	0.00	33.80	2	10,948	0.02%
2021/08/10	7	34.62	0	0.00	34.60	7	11,612	0.06%
2021/07/27	0	0.00	2	35.55	35.80	-2	12,822	-0.02%
2021/07/26	2	35.80	0	0.00	35.65	2	13,103	0.02%
2021/07/22	0	0.00	2	36.20	35.80	-2	13,710	-0.01%
2021/07/20	2	36.50	0	0.00	36.35	2	13,723	0.01%
2021/07/19	2	37.00	0	0.00	37.05	2	13,748	0.01%
2021/07/16	3	37.45	0	0.00	37.70	3	13,846	0.02%
2021/07/15	2	37.20	2	37.85	37.50	0	13,853	0.00%
2021/07/14	2	37.65	0	0.00	37.15	2	13,869	0.01%
2021/07/13	2	38.30	60	38.25	38.15	-58	13,985	-0.41%
2021/07/12	1	38.60	15	38.58	38.60	-14	14,026	-0.10%
2021/07/08	2	38.00	0	0.00	38.15	2	14,000	0.01%
2021/07/07	10	37.80	1	37.85	37.90	9	14,048	0.06%
2021/07/06	21	37.81	0	0.00	38.05	21	13,988	0.15%
2021/07/05	32	37.95	1	37.90	38.05	31	14,059	0.22%
2021/07/02	0	0.00	4	38.40	38.10	-4	13,988	-0.03%
2021/07/01	1	38.75	3	38.45	38.55	-2	13,949	-0.01%
2021/06/30	14	39.26	25	39.20	39.30	-11	13,720	-0.08%
2021/06/29	5	37.60	3	37.55	37.65	2	13,289	0.02%
2021/06/28	12	38.48	7.5	38.38	38.15	4.6	13,265	0.03%
2021/06/25	1	37.90	0	0.00	37.55	1	13,125	0.01%
2021/06/23	0	0.00	4	36.60	36.70	-4	13,266	-0.03%
2021/06/22	0	0.00	2	36.45	36.40	-2	13,272	-0.02%
2021/06/18	0	0.00	5	36.40	36.25	-5	13,354	-0.04%
2021/06/16	0	0.00	1	36.30	36.50	-1	13,502	-0.01%
2021/06/15	2	36.50	1	36.40	36.40	1	13,571	0.01%
2021/06/11	8	37.31	4	36.88	36.90	4	13,716	0.03%
2021/06/09	0	0.00	6	38.03	37.35	-6	13,743	-0.04%
2021/06/08	11	38.62	1	38.75	38.35	10	13,778	0.07%
2021/06/07	4	38.15	4	38.10	39.00	0	14,019	0.00%
2021/06/04	3	38.98	1	38.65	38.05	2	13,859	0.01%
2021/06/03	2	38.33	4	38.30	38.50	-2	13,728	-0.01%
2021/06/02	5	37.63	1	38.00	37.85	4	13,682	0.03%
2021/06/01	7	37.46	6	37.80	37.80	1	13,625	0.01%
2021/05/31	6	37.57	18.3	37.42	37.65	-12.3	13,578	-0.09%
2021/05/28	8	38.19	4	38.29	38.25	4	13,299	0.03%
2021/05/27	6.3	38.25	7	38.16	38.35	-0.7	13,175	-0.01%
2021/05/26	4	37.58	6	37.27	37.80	-2	12,960	-0.02%
2021/05/25	12	37.50	15	37.20	37.00	-3	12,783	-0.02%
2021/05/24	5	36.34	18.2	36.72	36.80	-13.2	12,634	-0.10%
2021/05/21	10	36.60	1	35.45	36.10	9	12,440	0.07%
2021/05/20	8	35.47	4	35.53	35.70	4	12,310	0.03%
2021/05/19	6	35.25	10	35.35	35.35	-4	12,171	-0.03%
2021/05/18	1	32.70	18	33.66	34.25	-17	11,971	-0.14%
2021/05/17	33	31.57	12	31.93	31.65	21	11,800	0.18%
2021/05/14	0	0.00	2	31.20	31.50	-2	11,559	-0.02%
2021/05/13	1	29.55	0	0.00	30.70	1	11,453	0.01%
2021/05/12	11	31.40	12.5	31.77	30.85	-1.5	11,283	-0.01%
2021/05/11	1	34.40	17	34.27	33.65	-16	11,051	-0.14%
2021/05/10	0	0.00	2	34.75	35.00	-2	10,948	-0.02%
2021/05/06	2	33.55	1.5	33.34	33.55	0.5	11,031	0.00%
2021/05/04	1	34.05	0	0.00	33.05	1	11,013	0.01%
2021/05/03	0.1	34.55	9	34.32	34.90	-8.9	10,788	-0.08%
2021/04/29	5	35.81	3	35.97	35.60	2	10,561	0.02%
2021/04/28	21	36.96	32	37.33	37.50	-11	10,340	-0.11%
2021/04/26	3	35.20	0	0.00	35.20	3	10,130	0.03%
2021/04/23	0	0.00	2	35.15	35.00	-2	10,138	-0.02%
2021/04/22	1.1	34.93	3	34.96	35.00	-1.9	10,142	-0.02%
2021/04/21	5	36.30	3	36.30	36.25	2	10,063	0.02%
2021/04/20	3	35.78	4	35.88	36.50	-1	10,093	-0.01%
2021/04/19	6	36.13	18	35.92	36.15	-12	10,331	-0.12%
2021/04/15	0	0.00	1	34.85	34.50	-1	10,405	-0.01%
2021/04/14	3	34.25	0	0.00	34.10	3	10,344	0.03%
2021/04/13	0	0.00	1	35.10	34.25	-1	10,358	-0.01%
2021/04/12	0	0.00	6.2	34.36	34.35	-6.2	10,205	-0.06%
2021/04/09	0	0.00	9	33.83	34.15	-9	10,219	-0.09%
2021/04/06	0	0.00	38	33.58	33.40	-38	10,212	-0.37%
2021/04/01	0	0.00	7	33.06	33.15	-7	10,136	-0.07%
2021/03/31	10	33.10	0.1	33.10	33.00	9.9	10,091	0.10%
2021/03/30	0	0.00	1	33.10	33.10	-1	9,992	-0.01%
2021/03/29	40	32.98	3	33.05	33.10	37	10,029	0.37%
2021/03/26	1	32.85	1	32.90	32.95	0	10,034	0.00%
2021/03/25	1	32.30	1	32.00	32.30	0	9,869	0.00%
2021/03/24	2	32.80	10	32.03	31.85	-8	9,895	-0.08%
2021/03/23	1	32.50	2	32.35	32.35	-1	9,807	-0.01%
2021/03/17	5	33.10	0	0.00	32.95	5	9,958	0.05%
2021/03/16	3	32.50	2	32.40	32.75	1	10,270	0.01%
2021/03/15	0	0.00	3	32.27	32.30	-3	10,274	-0.03%
2021/03/12	0	0.00	28	32.37	32.15	-28	10,378	-0.27%
2021/03/11	1	31.95	13	31.92	32.25	-12	10,357	-0.12%
2021/03/10	1	31.00	1	31.05	31.00	0	10,132	0.00%
2021/03/09	6	31.01	1	30.95	31.10	5	10,283	0.05%
2021/03/05	2	30.60	0	0.00	30.50	2	10,312	0.02%
2021/03/04	3	30.35	3	30.38	30.40	0	10,968	0.00%
2021/03/03	5	30.38	6	30.30	30.30	-1	11,056	-0.01%
2021/03/02	2	30.08	15	30.35	29.80	-13	11,088	-0.12%
2021/02/25	0	0.00	2	30.65	30.70	-2	11,298	-0.02%
2021/02/24	1	30.60	0	0.00	30.35	1	11,589	0.01%
2021/02/23	0	0.00	2	29.80	30.30	-2	11,911	-0.02%
2021/02/22	0	0.00	5	29.70	29.65	-5	12,299	-0.04%
2021/02/18	0	0.00	4	29.50	29.55	-4	13,063	-0.03%
2021/02/17	1	29.00	0	0.00	29.05	1	13,357	0.01%
2021/02/04	2	28.80	0	0.00	28.75	2	13,836	0.01%
2021/02/03	0	0.00	5	28.95	29.00	-5	14,616	-0.03%
2021/02/02	0	0.00	8	29.19	29.30	-8	15,489	-0.05%
2021/02/01	0	0.00	1	28.65	28.70	-1	15,472	-0.01%
2021/01/29	2	28.65	0	0.00	28.00	2	15,437	0.01%
2021/01/27	4	28.98	6	28.95	28.75	-2	15,262	-0.01%
2021/01/26	2	28.68	0	0.00	28.90	2	15,242	0.01%
2021/01/25	2	28.65	0	0.00	28.70	2	15,197	0.01%
2021/01/20	5	28.44	10	28.54	28.25	-5	15,336	-0.03%
2021/01/19	7	29.33	0	0.00	29.10	7	15,105	0.05%
2021/01/18	2	28.93	1	28.95	29.20	1	15,069	0.01%
2021/01/14	6	29.23	0	0.00	29.05	6	15,025	0.04%
2021/01/13	6	28.98	2	29.50	29.50	4	14,944	0.03%
2021/01/12	18	29.64	9	29.82	29.05	9	14,870	0.06%
2021/01/11	10	30.28	0	0.00	30.20	10	14,524	0.07%
2021/01/08	7	30.41	1	30.35	31.00	6	14,350	0.04%
2021/01/07	0	0.00	1	30.80	30.85	-1	14,180	-0.01%
2021/01/06	3	30.55	1.2	31.12	30.75	1.8	14,119	0.01%
2021/01/05	3	31.38	6	31.28	31.30	-3	13,963	-0.02%
2021/01/04	0	0.00	2	31.35	31.45	-2	14,069	-0.01%
2020/12/31	0	0.00	3	31.43	31.40	-3	14,003	-0.02%
2020/12/30	2	31.10	2	31.13	31.40	0	13,899	0.00%
2020/12/29	0	0.00	2	31.05	31.05	-2	13,864	-0.01%
2020/12/28	5	30.75	3	30.75	30.90	2	13,862	0.01%
2020/12/25	0	0.00	4	30.66	30.75	-4	13,877	-0.03%
2020/12/24	0	0.00	1	30.75	30.55	-1	13,863	-0.01%
2020/12/23	4	30.51	9	30.17	30.55	-5	13,884	-0.04%
2020/12/22	1	31.00	7	30.85	30.65	-6	13,894	-0.04%
2020/12/21	1	30.90	4	31.13	31.30	-3	13,931	-0.02%
2020/12/18	5	31.03	0	0.00	30.95	5	13,927	0.04%
2020/12/17	2	31.30	0	0.00	31.25	2	13,906	0.01%
2020/12/16	1	31.60	7	31.50	31.55	-6	13,827	-0.04%
2020/12/15	0	0.00	4	30.95	31.15	-4	13,600	-0.03%
2020/12/14	4	31.05	0	0.00	30.95	4	13,489	0.03%
2020/12/11	8	31.20	12	31.01	31.30	-4	13,480	-0.03%
2020/12/10	25	32.14	28	32.02	31.95	-3	13,240	-0.02%
2020/12/09	20	31.26	7	31.26	31.35	13	12,738	0.10%
2020/12/08	2	31.23	12	31.38	31.35	-10	12,666	-0.08%
2020/12/07	13	30.91	13	30.94	31.10	0	12,545	0.00%
2020/12/04	5	31.24	0	0.00	31.25	5	12,476	0.04%
2020/12/03	5	31.30	3	31.32	31.45	2	12,348	0.02%
2020/12/02	5	30.68	7	30.80	31.00	-2	12,121	-0.02%
2020/12/01	10	30.85	0	0.00	31.00	10	12,023	0.08%
2020/11/30	21	31.24	3	31.43	31.25	18	11,925	0.15%
2020/11/27	16	30.71	0	0.00	30.80	16	11,275	0.14%
2020/11/26	4	31.08	3	31.33	31.10	1	11,164	0.01%
2020/11/25	5	31.31	3	31.17	31.40	2	11,203	0.02%
2020/11/24	8	30.93	7.1	30.75	30.80	0.9	11,101	0.01%
2020/11/23	20.1	31.65	13	32.07	31.55	7.1	10,777	0.07%
2020/11/20	15	31.54	11	31.24	31.90	4	10,402	0.04%
2020/11/19	17	31.34	5	31.13	31.00	12	10,081	0.12%
2020/11/18	0	0.00	24.8	30.62	31.00	-24.8	9,627	-0.26%
2020/11/17	8	30.05	19	30.11	29.90	-11	9,291	-0.12%
2020/11/16	0	0.00	10	29.38	29.50	-10	9,028	-0.11%
2020/11/13	0	0.00	1	28.95	28.95	-1	8,865	-0.01%
2020/11/12	1	28.55	4	28.55	28.55	-3	8,734	-0.03%
2020/11/11	8	28.48	28	28.53	28.90	-20	8,622	-0.23%
2020/11/10	6	26.93	27	27.23	27.70	-21	7,857	-0.27%
2020/11/09	0	0.00	2	26.18	26.15	-2	7,005	-0.03%
2020/11/06	0	0.00	3	25.73	25.85	-3	7,014	-0.04%
2020/11/05	2	25.70	0	0.00	25.60	2	7,084	0.03%
2020/11/04	2	25.43	0	0.00	25.50	2	7,216	0.03%
2020/11/02	1	25.20	0	0.00	25.45	1	7,377	0.01%
2020/10/30	4.2	25.45	0	0.00	25.20	4.2	7,507	0.06%
2020/10/29	2	25.80	0	0.00	25.70	2	7,431	0.03%
2020/10/28	3	25.95	0	0.00	26.05	3	7,456	0.04%
2020/10/22	5	26.10	0	0.00	26.20	5	8,254	0.06%
2020/10/20	1	25.95	0	0.00	26.00	1	8,924	0.01%
2020/10/19	2	26.00	1	26.00	25.95	1	9,052	0.01%
2020/10/16	2	25.95	0	0.00	25.95	2	9,119	0.02%
2020/10/14	1	26.60	0	0.00	26.55	1	9,292	0.01%
2020/10/13	0	0.00	6	26.50	26.60	-6	9,822	-0.06%
2020/10/12	5	26.50	5	26.57	26.65	0	10,302	0.00%
2020/10/07	5	26.80	0	0.00	26.85	5	10,332	0.05%
2020/09/22	1	26.80	0	0.00	26.80	1	10,633	0.01%
2020/09/21	2	27.20	0	0.00	27.20	2	10,631	0.02%
2020/09/18	1	27.10	0	0.00	27.00	1	10,711	0.01%
2020/09/16	4	27.15	0	0.00	27.00	4	10,798	0.04%
2020/09/15	3	27.00	0	0.00	27.25	3	10,878	0.03%
2020/09/10	5	27.06	0	0.00	27.10	5	11,392	0.04%
2020/09/09	1	26.95	0	0.00	27.30	1	11,398	0.01%
2020/09/08	1	27.25	1	27.20	27.20	0	11,452	0.00%
2020/09/07	5	27.30	1	27.30	27.30	4	11,587	0.03%
2020/09/04	2	27.05	0	0.00	27.25	2	11,760	0.02%
2020/09/03	4	27.60	0	0.00	27.35	4	11,737	0.03%
2020/09/02	13	27.44	0	0.00	27.55	13	11,788	0.11%
2020/08/31	0	0.00	7	27.90	27.70	-7	11,987	-0.06%
2020/08/27	2	27.70	0	0.00	27.75	2	12,026	0.02%
2020/08/25	2	28.10	6	27.93	27.85	-4	12,456	-0.03%
2020/08/24	2	27.38	1	27.25	27.55	1	12,643	0.01%
2020/08/21	1	26.90	0	0.00	26.85	1	13,102	0.01%
2020/08/20	4	26.74	1	27.00	26.70	3	13,735	0.02%
2020/08/19	5	27.50	5	27.47	27.30	0	14,117	0.00%
2020/08/18	2	29.00	0	0.00	28.05	2	13,993	0.01%
2020/08/17	0	0.00	14	28.82	28.75	-14	14,127	-0.10%
2020/08/13	1	27.65	0	0.00	27.85	1	14,229	0.01%
2020/08/11	3	28.28	0	0.00	28.25	3	14,358	0.02%
2020/08/10	0	0.00	2	28.35	28.45	-2	14,356	-0.01%
2020/08/07	1	27.80	0	0.00	27.95	1	14,409	0.01%
2020/08/06	0	0.00	17	27.99	27.75	-17	14,389	-0.12%
2020/08/05	0	0.00	5	27.80	27.65	-5	14,422	-0.03%
2020/08/04	0	0.00	15	27.05	27.10	-15	14,453	-0.10%
2020/07/31	5	26.65	2	26.70	26.55	3	14,618	0.02%
2020/07/29	3	26.20	0	0.00	26.10	3	14,649	0.02%
2020/07/28	7	26.66	2	26.50	26.50	5	14,507	0.03%
2020/07/27	45	27.87	0	0.00	27.00	45	14,324	0.31%
2020/07/24	2	29.30	3	29.65	29.30	-1	13,863	-0.01%
2020/07/23	1	30.05	1	30.00	30.00	0	13,831	0.00%
2020/07/22	3	29.70	0	0.00	29.85	3	13,793	0.02%
2020/07/21	0	0.00	5	29.30	29.45	-5	13,754	-0.04%
2020/07/17	26	30.23	17.5	30.08	29.70	8.5	13,678	0.06%
2020/07/16	5	29.45	15	29.79	29.95	-10	13,319	-0.08%
2020/07/13	0	0.00	20	28.60	28.75	-20	12,864	-0.16%
2020/07/10	4	28.63	0	0.00	28.30	4	12,950	0.03%
2020/07/09	3	29.00	0	0.00	28.95	3	12,859	0.02%
2020/07/03	4	29.00	1	29.00	29.00	3	12,833	0.02%
2020/07/01	1	28.95	0	0.00	28.75	1	13,069	0.01%
2020/06/19	0	0.00	9	28.82	28.50	-9	13,298	-0.07%
2020/06/15	1.5	28.57	0	0.00	28.30	1.5	13,300	0.01%
2020/06/10	0	0.00	10	30.15	30.25	-10	13,319	-0.08%
2020/06/09	0	0.00	2	30.35	30.25	-2	13,570	-0.01%
2020/06/05	11	30.20	0	0.00	30.20	11	13,451	0.08%
2020/06/04	5	30.30	13.6	30.06	30.15	-8.6	13,406	-0.06%
2020/06/03	0	0.00	2	29.90	30.10	-2	13,426	-0.01%
2020/06/02	0	0.00	1	29.65	29.40	-1	13,323	-0.01%
2020/05/29	10	28.80	5	29.25	29.55	5	12,915	0.04%
2020/05/28	7	29.09	14	29.15	29.00	-7	12,634	-0.06%
2020/05/27	24	29.93	34	29.91	29.65	-10	12,217	-0.08%
2020/05/26	1	29.00	27	29.01	29.60	-26	11,611	-0.22%
2020/05/25	19	27.50	0	0.00	27.50	19	11,047	0.17%
2020/05/22	7	27.70	0	0.00	27.50	7	10,984	0.06%
2020/05/21	34	28.12	16	28.26	28.45	18	10,759	0.17%
2020/05/19	1	27.25	0	0.00	27.45	1	10,489	0.01%
2020/05/15	2	26.70	0	0.00	26.65	2	10,262	0.02%
2020/05/14	29	26.79	81	26.83	26.95	-52	10,183	-0.51%
2020/05/13	1	27.55	0	0.00	27.55	1	10,022	0.01%
2020/05/11	1	28.30	1	28.20	28.10	0	9,872	0.00%
2020/05/08	6	28.03	9	28.32	27.75	-3	9,706	-0.03%
2020/05/07	2	27.05	0	0.00	27.35	2	9,495	0.02%
2020/05/06	5	27.34	0	0.00	27.30	5	9,474	0.05%
2020/05/05	1	27.80	0	0.00	27.90	1	9,376	0.01%
2020/05/04	3	27.70	0	0.00	28.10	3	9,382	0.03%
2020/04/30	16	27.83	5	27.91	28.20	11	9,314	0.12%
2020/04/29	30	27.55	59	27.65	27.85	-29	9,177	-0.32%
2020/04/28	31	27.47	28	27.60	27.20	3	9,097	0.03%
2020/04/27	2	27.90	21	27.66	27.80	-19	9,200	-0.21%
2020/04/24	28	26.70	0	0.00	26.60	28	9,080	0.31%
2020/04/23	4	26.73	0	0.00	26.80	4	9,016	0.04%
2020/04/22	14	26.29	5	26.90	26.95	9	8,917	0.10%
2020/04/21	5	27.84	42	27.94	27.30	-37	8,813	-0.42%
2020/04/20	0	0.00	1	28.90	28.90	-1	8,633	-0.01%
2020/04/17	2	28.78	1	29.20	28.55	1	8,610	0.01%
2020/04/16	1	28.75	0	0.00	28.80	1	8,515	0.01%
2020/04/15	2	29.25	1	29.30	29.50	1	8,415	0.01%
2020/04/14	0	0.00	4	28.55	28.80	-4	8,310	-0.05%
2020/04/13	1	27.95	0	0.00	27.90	1	8,254	0.01%
2020/04/10	1	27.95	0	0.00	28.10	1	8,227	0.01%
2020/04/09	14	27.65	6	28.02	28.00	8	8,183	0.10%
2020/04/08	5	26.85	0	0.00	27.30	5	8,102	0.06%
2020/04/07	21	27.00	7	26.94	26.90	14	7,955	0.18%
2020/04/06	8	26.32	6	26.83	26.30	2	7,780	0.03%
2020/04/01	1	26.00	0	0.00	26.20	1	7,564	0.01%
2020/03/31	4	26.54	0	0.00	25.65	4	7,418	0.05%
2020/03/30	1	26.50	0	0.00	26.40	1	7,222	0.01%
2020/03/27	5	26.55	38	26.55	26.50	-33	7,103	-0.46%
2020/03/26	35	26.26	2	25.30	25.75	33	7,008	0.47%
2020/03/25	1	25.40	0	0.00	25.20	1	6,976	0.01%
2020/03/23	1	23.35	2	23.00	23.00	-1	6,793	-0.01%
2020/03/20	32	24.14	0	0.00	23.35	32	6,717	0.48%
2020/03/19	5.5	23.41	4	23.55	22.90	1.5	6,479	0.02%
2020/03/18	2	25.90	0	0.00	25.40	2	6,255	0.03%
2020/03/17	3.5	26.84	20	26.93	26.50	-16.5	6,094	-0.27%
2020/03/16	9	27.69	0	0.00	27.40	9	5,901	0.15%
2020/03/13	0	0.00	14	27.70	28.30	-14	5,764	-0.24%
2020/03/12	1	30.05	0	0.00	30.05	1	5,442	0.02%
2020/03/10	3	31.47	1	32.00	31.75	2	5,237	0.04%
2020/03/09	6	32.20	3	32.50	32.05	3	5,207	0.06%
2020/03/06	4	33.43	0	0.00	33.10	4	5,101	0.08%
2020/03/05	0	0.00	1	34.05	34.15	-1	5,069	-0.02%
2020/03/04	1	34.45	4	33.85	34.10	-3	5,116	-0.06%
2020/03/03	10	33.40	0	0.00	33.30	10	5,049	0.20%
2020/03/02	5	32.90	2	33.55	33.05	3	5,006	0.06%
2020/02/27	2	33.80	0	0.00	34.10	2	5,091	0.04%
2020/02/26	1	34.00	5	34.35	34.05	-4	4,993	-0.08%
2020/02/20	2	34.98	0	0.00	35.00	2	4,988	0.04%
2020/02/19	1	35.55	2	35.55	35.55	-1	5,048	-0.02%
2020/02/12	2	35.00	5	34.85	34.90	-3	5,297	-0.06%
2020/02/10	2	34.55	0	0.00	34.40	2	5,284	0.04%
2020/02/06	1	34.80	1	34.45	35.25	0	5,250	0.00%
2020/02/05	4	34.68	0	0.00	34.55	4	5,262	0.08%
2020/02/04	1	35.00	0	0.00	34.90	1	5,275	0.02%
2020/02/03	1	34.50	4	33.70	34.55	-3	5,271	-0.06%
2020/01/31	1	35.00	5	35.50	35.10	-4	5,254	-0.08%
2020/01/30	5	35.94	0	0.00	35.20	5	5,193	0.10%
2020/01/20	5	38.85	1	38.80	38.80	4	4,950	0.08%
2020/01/17	5	38.95	0	0.00	38.80	5	5,002	0.10%
2020/01/14	1	39.05	0	0.00	39.05	1	5,297	0.02%
2020/01/10	1	38.85	0	0.00	39.00	1	5,719	0.02%
2020/01/08	1	38.80	0	0.00	38.70	1	5,998	0.02%
2020/01/03	1	39.70	10	39.65	39.70	-9	6,209	-0.14%
2020/01/02	4	39.75	1	39.75	39.70	3	6,249	0.05%
2019/12/31	1	39.20	0	0.00	39.20	1	6,239	0.02%
2019/12/25	0	0.00	1	39.65	39.75	-1	6,418	-0.02%
2019/12/23	1	40.30	0	0.00	39.95	1	6,621	0.02%
2019/12/20	0	0.00	0.1	40.00	40.20	-0.1	6,646	0.00%
2019/12/19	5	39.35	0	0.00	39.45	5	6,602	0.08%
2019/12/18	0	0.00	1	39.30	39.20	-1	6,593	-0.02%
2019/12/17	1	39.15	0	0.00	39.30	1	6,619	0.02%
2019/12/13	0	0.00	7	39.11	39.10	-7	6,600	-0.11%
2019/12/06	1	39.15	0	0.00	39.05	1	6,676	0.01%
2019/12/05	0	0.00	3	38.97	39.00	-3	6,690	-0.04%
2019/12/04	15	38.66	0	0.00	38.60	15	6,720	0.22%
2019/12/03	1	39.05	9	39.03	39.15	-8	6,742	-0.12%
2019/12/02	5	39.30	0	0.00	39.05	5	6,786	0.07%
2019/11/29	5	39.95	0	0.00	39.75	5	6,746	0.07%
2019/11/27	1	40.85	0	0.00	40.70	1	6,840	0.01%
2019/11/26	0	0.00	5	40.70	40.95	-5	6,902	-0.07%
2019/11/20	0	0.00	9	40.64	40.65	-9	6,781	-0.13%
2019/11/18	6	40.55	0	0.00	40.35	6	6,888	0.09%
2019/11/15	14	41.58	10	41.46	41.05	4	6,792	0.06%
2019/11/14	4	41.25	0	0.00	41.85	4	6,641	0.06%
2019/11/13	0	0.00	4	41.68	41.40	-4	6,643	-0.06%
2019/11/08	2	41.20	2	41.70	41.20	0	6,679	0.00%
2019/11/06	0	0.00	16	41.32	41.30	-16	6,632	-0.24%
2019/11/05	3	41.12	0	0.00	41.45	3	6,631	0.05%
2019/11/04	4	41.85	1	41.65	41.65	3	6,607	0.05%
2019/11/01	35	41.36	2	41.30	41.55	33	6,568	0.50%
2019/10/31	0	0.00	2	40.90	40.75	-2	6,510	-0.03%
2019/10/30	0	0.00	2	40.60	40.75	-2	6,494	-0.03%
2019/10/29	2	40.00	0	0.00	40.15	2	6,528	0.03%
2019/10/28	2	40.25	0	0.00	40.25	2	6,494	0.03%
2019/10/25	1	40.40	0	0.00	40.30	1	6,498	0.02%
2019/10/24	2	40.30	0	0.00	40.50	2	6,520	0.03%
2019/10/23	4	40.93	1	40.85	40.55	3	6,516	0.05%
2019/10/22	8	41.00	0	0.00	41.20	8	6,504	0.12%
2019/10/21	26	41.74	4	41.93	41.55	22	6,421	0.34%
2019/10/18	30	40.93	0	0.00	41.05	30	6,269	0.48%
2019/10/17	0	0.00	8	40.40	40.75	-8	6,125	-0.13%
2019/10/16	0	0.00	4	39.55	39.85	-4	5,933	-0.07%
2019/10/15	6	39.13	0	0.00	39.30	6	5,884	0.10%
2019/10/09	0	0.00	5	39.56	39.70	-5	5,831	-0.09%
2019/10/08	2	39.00	0	0.00	39.00	2	5,764	0.03%
2019/10/03	2	39.05	0	0.00	39.10	2	5,789	0.03%
2019/10/01	0	0.00	6	39.60	39.75	-6	5,844	-0.10%
2019/09/27	1	39.55	0	0.00	39.75	1	5,821	0.02%
2019/09/26	2	39.83	1	39.75	39.80	1	5,823	0.02%
2019/09/25	5	39.41	0	0.00	39.30	5	5,765	0.09%
2019/09/24	0	0.00	4	39.45	39.25	-4	5,750	-0.07%
2019/09/19	2	39.15	0	0.00	39.05	2	5,887	0.03%
2019/09/18	0	0.00	3	39.02	39.40	-3	5,880	-0.05%
2019/09/12	4	39.28	0	0.00	39.15	4	6,014	0.07%
2019/09/11	0	0.00	2	39.80	39.50	-2	6,018	-0.03%
2019/09/10	2	39.20	0	0.00	39.45	2	5,991	0.03%
2019/09/05	0	0.00	2	39.75	39.85	-2	5,961	-0.03%
2019/09/04	0	0.00	4.6	39.32	39.45	-4.6	5,899	-0.08%
2019/08/30	0	0.00	4.4	38.89	39.20	-4.4	5,946	-0.07%
2019/08/27	2	37.95	0	0.00	37.90	2	5,897	0.03%
2019/08/23	2	38.50	5	38.47	38.60	-3	5,952	-0.05%
2019/08/22	2	38.00	3	38.05	38.25	-1	5,925	-0.02%
2019/08/21	8	38.42	3	38.40	38.30	5	5,955	0.08%
2019/08/20	0	0.00	4	38.10	38.15	-4	5,876	-0.07%
2019/08/16	0	0.00	1	37.75	38.00	-1	5,877	-0.02%
2019/08/15	2	37.88	12	37.68	38.00	-10	5,866	-0.17%
2019/08/13	1	37.25	1	37.10	36.95	0	5,911	0.00%
2019/08/12	1	37.15	0	0.00	37.15	1	6,027	0.02%
2019/08/08	0	0.00	3	37.00	37.25	-3	6,112	-0.05%
2019/08/07	3	36.90	0	0.00	36.75	3	6,151	0.05%
2019/08/06	1	36.65	0	0.00	37.10	1	6,189	0.02%
2019/08/05	0	0.00	4	36.85	37.50	-4	6,166	-0.06%
2019/08/02	3	36.93	0	0.00	36.90	3	6,129	0.05%
2019/08/01	4	37.63	0	0.00	37.55	4	6,105	0.07%
2019/07/31	1	38.20	3	38.40	38.45	-2	6,063	-0.03%
2019/07/29	2	38.50	3	38.45	38.45	-1	5,972	-0.02%
2019/07/26	4	38.93	2	38.80	38.80	2	5,993	0.03%
2019/07/23	0	0.00	16.1	38.99	39.20	-16.1	5,811	-0.28%
2019/07/22	4	39.14	3	39.08	39.15	1	5,756	0.02%
2019/07/19	8	39.14	3	39.43	39.20	5	5,738	0.09%
2019/07/17	2	38.70	2	38.85	38.80	0	5,688	0.00%
2019/07/16	5	38.52	3	38.53	38.80	2	5,666	0.04%
2019/07/12	0	0.00	9	38.35	38.40	-9	5,641	-0.16%
2019/07/11	0	0.00	9	38.48	38.45	-9	5,695	-0.16%
2019/07/10	0	0.00	41	38.31	38.20	-41	5,689	-0.72%
2019/07/08	2	37.65	0	0.00	37.85	2	5,665	0.04%
2019/07/04	2	38.78	1.6	39.06	39.15	0.4	5,645	0.01%
2019/07/03	0	0.00	1.2	39.24	39.05	-1.2	5,590	-0.02%
2019/07/02	0	0.00	1	39.25	39.30	-1	5,585	-0.02%
2019/07/01	0	0.00	13	38.92	38.70	-13	5,522	-0.24%
2019/06/28	1	38.60	0	0.00	38.50	1	5,562	0.02%
2019/06/27	4	38.85	1	39.00	39.00	3	5,613	0.05%
2019/06/26	18	38.96	8	38.96	38.60	10	5,617	0.18%
2019/06/24	1	38.20	1	38.30	38.45	0	5,790	0.00%
2019/06/21	6	38.00	0	0.00	38.20	6	5,794	0.10%
2019/06/20	3	37.95	1	38.20	37.85	2	5,747	0.03%
2019/06/19	0	0.00	16	37.91	38.00	-16	5,696	-0.28%
2019/06/18	0	0.00	15	37.50	37.50	-15	5,679	-0.26%
2019/06/17	0	0.00	5	37.50	37.50	-5	5,735	-0.09%
2019/06/13	17	37.45	6	37.20	37.40	11	5,727	0.19%
2019/06/12	4	37.70	8	37.70	37.80	-4	5,712	-0.07%
2019/06/11	0	0.00	5	37.90	37.70	-5	5,706	-0.09%
2019/06/10	1	37.30	2.1	37.50	37.50	-1.1	5,632	-0.02%
2019/06/06	31	36.87	1	37.20	37.20	30	5,621	0.53%
2019/06/03	3	36.00	14	36.19	36.10	-11	5,674	-0.19%
2019/05/31	1	35.90	45	35.90	35.85	-44	5,646	-0.78%
2019/05/30	60	36.12	0	0.00	36.30	60	5,629	1.07%
2019/05/29	20	35.80	14	35.63	35.70	6	5,631	0.11%
2019/05/28	5	35.65	0	0.00	35.75	5	5,732	0.09%
2019/05/27	15	35.80	0	0.00	35.55	15	5,664	0.26%
2019/05/24	1	35.80	0	0.00	35.90	1	5,695	0.02%
2019/05/23	2	35.30	0	0.00	35.75	2	5,721	0.03%
2019/05/22	6	35.65	0	0.00	36.05	6	5,702	0.11%
2019/05/20	0	0.00	2	36.30	36.05	-2	5,627	-0.04%
2019/05/17	0	0.00	3	36.15	35.75	-3	5,575	-0.05%
2019/05/16	2	36.60	2.7	36.08	36.15	-0.7	5,472	-0.01%
2019/05/14	1	35.25	1	35.20	35.30	0	5,496	0.00%
2019/05/13	1	35.85	0	0.00	35.90	1	5,509	0.02%
2019/05/10	1	36.05	0	0.00	36.05	1	5,562	0.02%
2019/05/09	5	36.35	0	0.00	36.20	5	5,674	0.09%
2019/05/06	0	0.00	0.3	36.50	36.45	-0.3	5,712	0.00%
2019/05/03	8	36.61	0	0.00	36.70	8	5,754	0.14%
2019/05/02	2	37.15	1	37.10	37.05	1	5,775	0.02%
2019/04/25	3	37.55	0	0.00	37.40	3	5,816	0.05%
2019/04/24	1	37.55	3	37.58	37.65	-2	5,898	-0.03%
2019/04/23	7	37.85	2	37.73	37.50	5	5,959	0.08%
2019/04/22	0	0.00	4	37.55	37.60	-4	5,930	-0.07%
2019/04/19	2	37.10	2	37.48	37.35	0	5,960	0.00%
2019/04/18	2	37.15	2	37.65	37.50	0	5,992	0.00%
2019/04/17	0	0.00	24	37.62	37.80	-24	6,005	-0.40%
2019/04/16	6	36.69	0	0.00	36.85	6	5,927	0.10%
2019/04/10	0	0.00	2	36.55	36.50	-2	5,871	-0.03%
2019/04/08	20	36.40	0	0.00	36.40	20	5,852	0.34%
2019/04/03	2	36.00	0	0.00	36.35	2	5,766	0.03%
2019/04/02	4	36.08	0	0.00	36.10	4	5,729	0.07%
2019/04/01	2	36.90	0	0.00	36.65	2	5,610	0.04%
2019/03/29	0	0.00	2	37.40	37.55	-2	5,450	-0.04%
2019/03/28	6	36.05	4	36.61	36.85	2	5,351	0.04%
2019/03/27	5	36.92	0	0.00	36.85	5	5,182	0.10%
2019/03/26	1	37.90	0	0.00	37.90	1	5,034	0.02%
2019/03/25	1	37.95	0	0.00	38.20	1	5,054	0.02%
2019/03/21	4	38.05	0	0.00	38.10	4	5,062	0.08%
2019/03/20	1	38.35	1	38.45	38.30	0	5,057	0.00%
2019/03/19	0	0.00	6	38.72	38.70	-6	5,062	-0.12%
2019/03/15	0	0.00	1	39.30	39.25	-1	5,418	-0.02%
2019/03/13	0	0.00	1	39.30	38.90	-1	5,412	-0.02%
2019/03/12	0	0.00	2	38.98	39.10	-2	5,447	-0.04%
2019/03/11	1	38.30	0	0.00	38.55	1	5,501	0.02%
2019/03/08	2	38.63	1	38.70	38.95	1	5,485	0.02%
2019/03/07	0	0.00	3	39.40	38.75	-3	5,569	-0.05%
2019/03/06	0	0.00	2	39.00	39.30	-2	5,570	-0.04%
2019/02/27	0	0.00	2	38.45	38.80	-2	5,392	-0.04%
2019/02/26	0	0.00	1	38.20	38.00	-1	5,283	-0.02%
2019/02/25	0	0.00	1	38.15	37.70	-1	5,216	-0.02%
2019/02/22	0	0.00	4	38.03	38.15	-4	5,211	-0.08%
2019/02/21	0	0.00	2.3	37.69	37.85	-2.3	5,213	-0.04%
2019/02/19	2	37.20	0	0.00	37.05	2	5,140	0.04%
2019/02/13	2	37.20	0	0.00	37.10	2	5,032	0.04%
2019/02/11	2	36.80	2	37.20	36.65	0	4,902	0.00%
2019/01/30	5	36.30	1	36.60	36.80	4	4,869	0.08%
2019/01/29	0	0.00	5	36.46	36.55	-5	4,729	-0.11%
2019/01/28	0	0.00	1	35.90	36.15	-1	4,657	-0.02%
2019/01/25	3	36.10	0	0.00	36.05	3	4,649	0.06%
2019/01/24	0	0.00	1	36.40	36.25	-1	4,597	-0.02%
2019/01/23	0	0.00	2	35.65	36.30	-2	4,561	-0.04%
2019/01/18	0	0.00	1	35.60	35.60	-1	4,542	-0.02%
2019/01/16	2	35.45	4	35.49	35.55	-2	4,450	-0.04%
2019/01/14	3	34.60	0	0.00	34.25	3	4,246	0.07%
2019/01/11	2	34.85	6	34.67	34.55	-4	4,268	-0.09%
2019/01/09	0	0.00	1	34.50	34.70	-1	4,212	-0.02%
2019/01/07	0	0.00	2	33.85	33.90	-2	4,158	-0.05%
2019/01/04	0	0.00	2	33.15	33.40	-2	4,153	-0.05%
2019/01/02	2	32.65	0	0.00	32.20	2	4,289	0.05%
2018/12/27	0	0.00	2	32.40	32.15	-2	4,328	-0.05%
2018/12/24	3	32.25	0	0.00	32.40	3	4,477	0.07%
2018/12/17	0	0.00	10	32.50	32.30	-10	4,596	-0.22%
2018/12/13	1	31.70	3	31.65	31.85	-2	4,599	-0.04%
2018/12/11	16	31.13	1	30.80	30.80	15	4,524	0.33%
2018/12/10	3	32.65	0	0.00	31.90	3	4,321	0.07%
2018/12/05	2	33.35	0	0.00	33.25	2	4,226	0.05%
2018/12/03	0	0.00	6	34.12	34.15	-6	4,199	-0.14%
2018/11/30	0	0.00	1	33.50	33.50	-1	4,166	-0.02%
2018/11/29	1	32.60	0	0.00	32.65	1	4,105	0.02%
2018/11/27	1	33.15	0	0.00	33.10	1	4,000	0.02%
2018/11/26	5	33.05	5	33.58	33.30	0	4,024	0.00%
2018/11/23	0	0.00	2	33.25	32.90	-2	4,031	-0.05%
2018/11/20	0	0.00	4	33.58	33.65	-4	4,013	-0.10%
2018/11/19	0	0.00	8	33.26	33.35	-8	3,978	-0.20%
2018/11/16	0	0.00	4	32.83	32.60	-4	3,978	-0.10%
2018/11/12	0	0.00	9	32.30	32.25	-9	4,107	-0.22%
2018/11/08	2	32.23	6	32.16	32.30	-4	4,200	-0.10%
2018/11/07	0	0.00	5	31.97	32.20	-5	4,169	-0.12%
2018/11/05	0	0.00	2	30.95	31.35	-2	4,165	-0.05%
2018/11/02	0	0.00	4	31.30	31.70	-4	4,174	-0.10%
2018/10/26	0	0.00	2	29.35	29.55	-2	4,119	-0.05%
2018/10/23	2	29.75	0	0.00	29.70	2	4,451	0.04%
2018/10/19	0	0.00	5	29.76	29.70	-5	4,527	-0.11%
2018/10/15	2.1	29.44	0	0.00	29.05	2.1	4,573	0.05%
2018/10/12	1	29.00	1	29.55	29.80	0	4,583	0.00%
2018/10/11	0.3	30.00	0	0.00	29.20	0.3	4,673	0.01%
2018/10/08	1	31.20	0	0.00	31.35	1	4,578	0.02%
2018/10/05	2	31.50	0	0.00	31.50	2	4,599	0.04%
2018/10/04	1	31.80	0	0.00	31.90	1	4,581	0.02%
2018/10/02	2	32.00	0	0.00	32.00	2	4,533	0.04%
2018/10/01	1	32.45	0	0.00	32.45	1	4,530	0.02%
2018/09/27	0	0.00	1	32.50	32.50	-1	4,675	-0.02%
2018/09/26	3	32.05	0	0.00	32.10	3	4,688	0.06%
2018/09/19	0	0.00	2	31.95	31.95	-2	4,794	-0.04%
2018/09/18	1	31.80	2	31.90	31.80	-1	4,892	-0.02%
2018/09/13	2	31.40	0	0.00	31.40	2	4,983	0.04%
2018/09/11	2	31.13	1	31.25	31.25	1	5,384	0.02%
2018/09/10	3	31.35	0	0.00	31.35	3	5,473	0.05%
2018/09/07	1	32.40	0	0.00	32.30	1	5,560	0.02%
2018/09/06	2	32.80	2	32.88	32.80	0	5,582	0.00%
2018/09/05	2	32.75	0	0.00	32.75	2	5,587	0.04%
2018/09/04	0	0.00	2	33.60	33.60	-2	5,581	-0.04%
2018/09/03	2	33.40	0	0.00	33.45	2	5,620	0.04%
2018/08/31	2	33.55	0	0.00	33.85	2	5,646	0.04%
2018/08/28	1	33.65	0	0.00	33.80	1	5,962	0.02%
2018/08/24	1	33.20	0	0.00	33.30	1	5,958	0.02%
2018/08/23	4	34.05	0	0.00	33.85	4	6,045	0.07%
2018/08/22	0	0.00	2	34.05	33.95	-2	6,121	-0.03%
2018/08/21	2	33.10	3	33.60	33.60	-1	6,065	-0.02%
2018/08/20	0	0.00	3	32.95	33.05	-3	6,031	-0.05%
2018/08/17	2	32.30	0	0.00	32.30	2	6,056	0.03%
2018/08/16	3	32.45	0	0.00	32.50	3	6,048	0.05%
2018/08/15	4	33.28	1	33.75	33.15	3	6,048	0.05%
2018/08/14	0	0.00	2	33.55	33.60	-2	6,034	-0.03%
2018/08/09	4	33.53	0	0.00	33.35	4	6,460	0.06%
2018/08/07	5	33.55	0	0.00	33.30	5	6,448	0.08%
2018/08/03	1	33.50	0	0.00	33.50	1	6,412	0.02%
2018/08/01	2	33.80	0	0.00	33.95	2	6,413	0.03%
2018/07/31	4	33.65	0	0.00	33.65	4	6,379	0.06%
2018/07/30	2	34.20	0	0.00	33.95	2	6,189	0.03%
2018/07/26	0	0.00	2.2	34.65	34.75	-2.2	6,034	-0.04%
2018/07/23	0	0.00	2.5	34.07	33.95	-2.5	5,927	-0.04%
2018/07/18	3	33.70	1	34.25	34.25	2	5,979	0.03%
2018/07/12	1	34.35	1	34.15	34.15	0	6,068	0.00%
2018/07/09	0	0.00	2	33.60	33.65	-2	6,323	-0.03%
2018/07/06	5	33.45	5	33.59	33.05	0	6,340	0.00%
2018/07/05	1	35.55	0	0.00	35.50	1	6,280	0.02%
2018/07/03	1	34.95	0	0.00	34.90	1	6,377	0.02%
2018/06/28	1	34.35	0	0.00	34.50	1	6,222	0.02%
2018/06/27	1	34.55	0	0.00	34.55	1	6,175	0.02%
2018/06/26	1	34.90	0	0.00	34.90	1	6,038	0.02%
2018/06/25	2	35.30	0	0.00	35.15	2	5,990	0.03%
2018/06/22	7	35.26	0	0.00	35.35	7	5,948	0.12%
2018/06/21	5	35.82	3	35.90	35.80	2	5,891	0.03%
2018/06/20	2	35.40	0	0.00	35.45	2	5,863	0.03%
2018/06/19	3	36.30	0	0.00	36.15	3	5,434	0.06%
2018/06/14	3	36.70	0	0.00	36.95	3	5,169	0.06%
2018/06/13	0	0.00	0.4	37.10	37.20	-0.4	5,174	-0.01%
2018/06/12	8	37.34	5	37.50	37.20	3	5,305	0.06%
2018/06/08	3	37.50	0	0.00	37.65	3	5,287	0.06%
2018/06/07	1	37.45	2	37.70	37.65	-1	5,321	-0.02%
2018/06/06	6	36.84	5	37.38	37.40	1	5,346	0.02%
2018/06/01	2	36.50	0	0.00	36.50	2	5,132	0.04%
2018/05/31	0	0.00	1	36.70	36.70	-1	5,159	-0.02%
2018/05/30	1	36.10	0	0.00	36.10	1	5,078	0.02%
2018/05/29	0	0.00	1	36.60	36.45	-1	5,026	-0.02%
2018/05/22	1	36.35	0	0.00	36.35	1	5,135	0.02%
2018/05/21	5	36.85	5	36.80	36.70	0	5,187	0.00%
2018/05/18	3	36.70	0	0.00	36.30	3	5,175	0.06%
2018/05/16	0	0.00	1	37.60	37.50	-1	4,851	-0.02%
2018/05/11	5	37.50	1	37.50	37.60	4	5,081	0.08%
2018/05/07	1	36.90	0	0.00	36.90	1	5,238	0.02%
2018/05/03	0	0.00	1	37.20	37.30	-1	5,319	-0.02%
2018/05/02	48	37.46	3	37.50	37.65	45	5,394	0.83%
2018/04/26	4	36.90	0	0.00	37.20	4	5,596	0.07%
2018/04/25	1	36.10	0	0.00	36.50	1	5,540	0.02%
2018/04/23	3	36.73	0	0.00	36.60	3	5,576	0.05%
2018/04/20	4	37.10	0	0.00	37.00	4	5,556	0.07%
2018/04/18	5	37.66	0	0.00	37.10	5	5,386	0.09%
2018/04/17	3	37.92	1.4	38.87	38.15	1.6	5,241	0.03%
2018/04/16	30	39.00	1	39.00	39.00	29	5,098	0.57%
2018/04/13	0	0.00	3	39.02	39.00	-3	5,062	-0.06%
2018/04/10	2	38.20	0	0.00	38.10	2	4,979	0.04%
2018/03/30	0	0.00	2	39.00	39.00	-2	4,794	-0.04%
2018/03/29	0	0.00	1	38.70	38.70	-1	4,773	-0.02%
2018/03/27	0	0.00	3	38.40	38.40	-3	4,735	-0.06%
2018/03/23	2	37.20	0	0.00	37.95	2	4,797	0.04%
2018/03/21	0	0.00	2	38.30	38.15	-2	4,847	-0.04%
2018/03/16	0	0.00	5	38.21	38.40	-5	4,853	-0.10%
2018/03/15	1	37.05	0	0.00	36.85	1	4,702	0.02%
2018/03/13	1	37.40	0	0.00	37.45	1	4,675	0.02%
2018/03/12	0	0.00	2	37.15	37.00	-2	4,645	-0.04%
2018/03/09	0	0.00	2	36.93	36.80	-2	4,596	-0.04%
2018/03/08	2	36.50	0	0.00	36.35	2	4,601	0.04%
2018/03/06	3	36.90	0	0.00	36.75	3	4,549	0.07%
2018/03/01	30	37.10	30	37.20	37.15	0	4,619	0.00%
2018/02/22	2	36.80	0	0.00	37.00	2	4,496	0.04%
2018/02/21	0	0.00	2	37.10	37.20	-2	4,479	-0.04%
2018/02/07	3	36.78	0	0.00	37.10	3	4,515	0.07%
2018/02/06	4	36.43	8	36.65	36.60	-4	4,413	-0.09%
2018/02/05	4	38.33	0	0.00	38.05	4	4,315	0.09%
2018/02/02	20	38.90	0	0.00	38.65	20	4,267	0.47%
2018/01/25	0	0.00	5	39.55	39.65	-5	4,068	-0.12%
2018/01/24	0	0.00	20	39.08	39.45	-20	3,984	-0.50%
2018/01/23	2	39.05	0	0.00	39.00	2	3,925	0.05%
2018/01/22	38	39.08	20	38.90	38.95	18	3,841	0.47%
2018/01/19	3	38.73	0	0.00	38.65	3	3,758	0.08%
2018/01/18	0	0.00	4	39.23	38.90	-4	3,764	-0.11%
2018/01/17	5	38.75	129	38.88	39.00	-124	3,737	-3.32%	大賣/鉅額交易
2018/01/16	130	38.46	2	38.55	38.65	128	3,710	3.45%	大買/鉅額交易
2018/01/15	10	38.15	0	0.00	38.15	10	3,691	0.27%
2018/01/05	2	38.05	0	0.00	38.10	2	3,745	0.05%
2018/01/03	1	38.05	0	0.00	38.20	1	3,806	0.03%
2018/01/02	1	38.15	0	0.00	38.20	1	3,800	0.03%