寶成 (9904)-群益金鼎-土城券商分點個股進出

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

寶成

(9904)

可現股當沖

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

立即追蹤
本地時間:14:30

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

寶成 (9904)籌碼相關－群益金鼎-土城券商分點個股進出

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-土城券商分點個股進出
群益金鼎-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	25	38.39	30	38.31	38.40	-5	14,144	-0.04%
2024/05/14	41	38.45	18.2	38.34	38.30	22.8	13,991	0.16%
2024/05/13	7	37.09	30	36.82	37.25	-23	13,485	-0.17%
2024/05/10	58	37.10	7	36.96	37.20	51	13,310	0.38%
2024/05/09	52.2	37.05	68	36.71	36.50	-15.9	13,162	-0.12%
2024/05/08	61	36.58	3.3	36.03	36.60	57.7	13,074	0.44%
2024/05/07	15	35.87	8	35.53	36.20	7	13,028	0.05%
2024/05/06	1	35.20	33	35.38	35.20	-32	12,855	-0.25%
2024/05/03	3	36.10	2	36.15	35.90	1	12,640	0.01%
2024/05/02	4	36.21	6	36.10	36.10	-2	12,608	-0.02%
2024/04/30	8	36.13	1	36.25	36.15	7	12,567	0.06%
2024/04/29	37	36.35	9	36.12	36.30	28	12,444	0.22%
2024/04/26	46	36.12	5	36.02	36.05	41	12,280	0.33%
2024/04/25	3	35.63	6	35.50	35.60	-3	12,051	-0.02%
2024/04/24	24	35.99	3	36.08	36.10	21	12,029	0.17%
2024/04/23	9	35.69	3	35.65	36.00	6	11,956	0.05%
2024/04/19	3	35.52	4	35.28	35.30	-1	11,714	-0.01%
2024/04/18	2	35.63	0	0.00	35.60	2	11,459	0.02%
2024/04/17	0	0.00	60	34.10	34.50	-60	11,145	-0.54%
2024/04/16	1	34.00	6	35.16	34.00	-5	11,024	-0.05%
2024/04/15	6	36.20	0	0.00	36.20	6	10,744	0.06%
2024/04/11	10	35.50	2	35.55	35.55	8	10,566	0.08%
2024/04/10	0	0.00	1	36.20	35.80	-1	10,519	-0.01%
2024/04/09	21	35.96	0	0.00	36.10	21	10,466	0.20%
2024/04/01	0	0.00	2	35.60	35.80	-2	9,940	-0.02%
2024/03/29	10	36.10	14	36.23	36.15	-4	9,836	-0.04%
2024/03/28	11	36.01	22.1	36.27	36.25	-11.1	9,328	-0.12%
2024/03/27	42	35.21	2	35.83	36.00	40	9,118	0.44%
2024/03/26	0	0.00	3	34.53	34.85	-3	8,966	-0.03%
2024/03/25	0	0.00	37	34.66	34.85	-37	8,951	-0.41%
2024/03/22	1	34.90	7	35.01	35.10	-6	8,983	-0.07%
2024/03/21	9	35.13	24	35.11	35.30	-15	8,976	-0.17%
2024/03/20	6	34.07	11.1	33.65	33.90	-5.1	8,644	-0.06%
2024/03/19	0.1	33.45	2	33.50	33.45	-1.9	8,445	-0.02%
2024/03/18	7	33.73	10.1	33.60	33.80	-3.1	8,308	-0.04%
2024/03/14	11	32.79	0	0.00	33.20	11	7,435	0.15%
2024/03/13	5	32.30	0	0.00	32.20	5	7,119	0.07%
2024/03/12	2	31.80	8	31.57	31.95	-6	6,891	-0.09%
2024/03/11	0	0.00	7	30.73	31.15	-7	6,621	-0.11%
2024/03/08	0	0.00	1	30.55	30.45	-1	6,503	-0.02%
2024/03/05	1	30.75	0	0.00	30.60	1	6,451	0.02%
2024/02/29	1	30.35	0	0.00	30.50	1	6,296	0.02%
2024/02/26	2	30.03	0	0.00	30.10	2	6,106	0.03%
2024/02/22	1	30.20	0	0.00	30.15	1	6,115	0.02%
2024/02/21	1	30.50	0	0.00	30.20	1	6,090	0.02%
2024/02/20	1	30.45	0	0.00	30.20	1	6,106	0.02%
2024/02/19	1	30.35	0	0.00	30.35	1	6,135	0.02%
2024/02/16	0	0.00	1	30.50	30.45	-1	6,273	-0.02%
2024/02/15	2	30.50	0	0.00	30.50	2	6,231	0.03%
2024/01/24	0	0.00	3	31.00	31.00	-3	6,000	-0.05%
2024/01/22	1	30.05	0	0.00	30.05	1	5,949	0.02%
2024/01/19	1	29.85	0	0.00	30.30	1	5,929	0.02%
2024/01/18	2	30.25	0	0.00	30.00	2	5,974	0.03%
2024/01/09	0	0.00	1	31.15	31.20	-1	5,893	-0.02%
2024/01/08	0	0.00	1	31.10	31.20	-1	5,918	-0.02%
2023/12/25	0	0.00	3	30.92	30.95	-3	6,192	-0.05%
2023/12/20	0	0.00	1	32.00	31.85	-1	6,134	-0.02%
2023/12/19	0	0.00	3	31.43	31.90	-3	5,963	-0.05%
2023/12/18	3	31.38	2	31.75	31.65	1	5,862	0.02%
2023/12/13	1	30.70	0	0.00	30.80	1	5,565	0.02%
2023/12/07	4	31.00	1	31.05	30.95	3	5,673	0.05%
2023/12/05	2	30.85	0	0.00	31.10	2	5,662	0.04%
2023/12/01	1	30.75	0	0.00	30.80	1	5,636	0.02%
2023/11/30	0	0.00	2	30.75	30.90	-2	5,649	-0.04%
2023/11/29	1	30.95	0	0.00	30.90	1	5,519	0.02%
2023/11/28	1	30.95	0	0.00	31.00	1	5,545	0.02%
2023/11/27	1	30.75	0	0.00	30.75	1	5,586	0.02%
2023/11/24	0	0.00	1	30.60	30.60	-1	5,574	-0.02%
2023/11/23	0	0.00	10	30.60	30.80	-10	5,573	-0.18%
2023/11/22	10	30.30	0	0.00	30.40	10	5,529	0.18%
2023/11/21	0	0.00	16	30.52	30.65	-16	5,531	-0.29%
2023/11/20	10	30.33	0	0.00	30.15	10	5,421	0.18%
2023/11/16	0	0.00	5	30.35	30.70	-5	5,286	-0.09%
2023/11/15	26	30.23	23	30.15	30.20	3	5,188	0.06%
2023/11/08	0	0.00	2	29.60	29.70	-2	5,016	-0.04%
2023/10/31	0	0.00	2	28.90	28.85	-2	4,898	-0.04%
2023/10/25	0	0.00	2	29.40	29.25	-2	4,828	-0.04%
2023/10/20	18	29.03	0	0.00	29.15	18	4,873	0.37%
2023/10/19	0	0.00	3	29.25	29.35	-3	4,930	-0.06%
2023/10/11	3	29.15	0	0.00	29.25	3	5,003	0.06%
2023/10/06	0	0.00	10	29.10	29.05	-10	4,916	-0.20%
2023/10/05	0	0.00	0.4	28.70	28.55	-0.4	4,977	-0.01%
2023/09/28	3	28.68	0	0.00	28.65	3	5,142	0.06%
2023/09/26	50	29.80	50	29.60	29.40	0	4,946	0.00%
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	1	29.30	0	0.00	29.60	1	4,713	0.02%
2023/09/08	0	0.00	3	28.90	28.90	-3	4,753	-0.06%
2023/09/04	10	29.25	0	0.00	29.25	10	4,691	0.21%
2023/09/01	0	0.00	10	29.20	29.40	-10	4,705	-0.21%
2023/08/29	1	28.90	5	29.00	28.90	-4	4,583	-0.09%
2023/08/24	0	0.00	1	29.00	28.80	-1	4,836	-0.02%
2023/08/23	3	29.03	0	0.00	28.95	3	4,822	0.06%
2023/08/21	5	29.10	0	0.00	29.05	5	4,820	0.10%
2023/08/18	1	29.50	1	29.35	29.35	0	4,803	0.00%
2023/08/15	0.3	30.63	0	0.00	30.45	0.3	4,855	0.01%
2023/08/14	0.2	30.63	0	0.00	30.50	0.2	4,884	0.00%
2023/08/07	1	31.05	1	31.10	31.10	0	4,966	0.00%
2023/08/04	10	30.95	2	31.00	30.95	8	4,991	0.16%
2023/08/02	0	0.00	2	31.10	30.70	-2	5,022	-0.04%
2023/07/25	0.5	31.10	0	0.00	31.10	0.5	5,084	0.01%
2023/07/19	7	31.00	7	30.85	30.60	0	5,304	0.00%
2023/07/18	30	30.05	0	0.00	30.55	30	5,260	0.57%
2023/07/17	6	30.25	0	0.00	30.25	6	5,202	0.12%
2023/07/13	5	29.80	0	0.00	29.80	5	5,279	0.09%
2023/07/06	4	30.90	0	0.00	30.80	4	5,373	0.07%
2023/06/30	1	31.75	0	0.00	31.50	1	5,263	0.02%
2023/06/29	1	31.80	3	32.00	31.70	-2	5,223	-0.04%
2023/06/28	3	31.90	0	0.00	32.00	3	5,236	0.06%
2023/06/14	1	32.05	0	0.00	32.10	1	5,756	0.02%
2023/06/01	0	0.00	2	32.03	32.20	-2	6,125	-0.03%
2023/05/25	2	32.00	0	0.00	32.00	2	6,096	0.03%
2023/05/24	0	0.00	4	32.25	32.40	-4	6,127	-0.07%
2023/05/23	0	0.00	1	32.60	32.30	-1	6,206	-0.02%
2023/05/22	0	0.00	2	32.40	32.65	-2	6,179	-0.03%
2023/05/16	1	31.25	0	0.00	31.25	1	6,391	0.02%
2023/05/11	1	31.15	0	0.00	31.15	1	6,461	0.02%
2023/05/09	0.1	31.75	0	0.00	31.60	0.1	6,528	0.00%
2023/05/05	2	31.95	0	0.00	31.85	2	6,598	0.03%
2023/05/02	2	31.40	0	0.00	31.55	2	7,035	0.03%
2023/04/19	2	31.80	0	0.00	31.65	2	6,911	0.03%
2023/04/14	1	31.95	0	0.00	32.05	1	6,925	0.01%
2023/04/13	0	32.00	0	0.00	31.90	0	6,964	0.00%
2023/04/07	0	0.00	1	31.00	31.05	-1	7,014	-0.01%
2023/04/06	0	0.00	0	31.05	30.80	0	7,041	0.00%
2023/03/29	2	31.25	0	0.00	31.25	2	7,308	0.03%
2023/03/28	0	0.00	17	31.05	30.80	-17	7,399	-0.23%
2023/03/27	17.2	31.05	1	31.20	31.05	16.2	7,492	0.22%
2023/03/24	0	0.00	1	31.00	30.70	-1	7,596	-0.01%
2023/03/23	2	30.80	0	0.00	30.85	2	7,590	0.03%
2023/03/20	0	0.00	1	31.20	31.15	-1	7,700	-0.01%
2023/03/15	1	31.95	0	0.00	32.10	1	7,697	0.01%
2023/03/10	5	33.30	0	0.00	33.20	5	7,638	0.07%
2023/03/09	4	33.59	0	0.00	33.50	4	7,771	0.05%
2023/03/08	0	0.00	2	34.15	34.05	-2	7,851	-0.03%
2023/03/03	0	0.00	1	33.90	33.95	-1	8,029	-0.01%
2023/03/01	1	33.45	0	0.00	33.45	1	8,241	0.01%
2023/02/23	2	33.50	0	0.00	33.45	2	8,257	0.02%
2023/02/21	13	33.60	22	33.49	33.60	-9	8,485	-0.11%
2023/02/20	14	33.99	7	33.95	34.00	7	8,682	0.08%
2023/02/17	4	34.20	0	0.00	34.30	4	9,622	0.04%
2023/02/16	11	34.42	4	34.53	34.65	7	10,137	0.07%
2023/02/14	11	34.36	2	34.45	34.45	9	9,966	0.09%
2023/02/02	0	0.00	2	33.70	33.60	-2	9,742	-0.02%
2023/02/01	0	0.00	1	34.00	33.85	-1	9,620	-0.01%
2023/01/31	3	34.50	0	0.00	34.30	3	9,490	0.03%
2023/01/30	2	34.10	7	34.05	34.25	-5	9,289	-0.05%
2023/01/17	0	0.00	4	34.30	34.30	-4	9,088	-0.04%
2023/01/16	3	33.80	0	0.00	33.90	3	9,036	0.03%
2023/01/13	1	34.20	9	34.16	34.15	-8	9,061	-0.09%
2023/01/11	0	0.00	5	34.01	33.85	-5	9,243	-0.05%
2023/01/10	1	34.25	0	0.00	34.25	1	9,240	0.01%
2023/01/09	0	0.00	3	34.00	34.10	-3	9,203	-0.03%
2023/01/06	4	33.75	0	0.00	33.65	4	9,169	0.04%
2023/01/04	0	0.00	3	33.90	33.95	-3	9,191	-0.03%
2022/12/30	1	34.20	10	34.30	34.20	-9	9,130	-0.10%
2022/12/29	4	33.83	5	33.72	33.90	-1	9,007	-0.01%
2022/12/28	2	33.75	1	33.80	33.80	1	8,966	0.01%
2022/12/27	3	33.90	0	0.00	33.90	3	8,975	0.03%
2022/12/26	1	33.70	0	0.00	33.70	1	8,991	0.01%
2022/12/23	0	0.00	1	33.40	34.05	-1	9,116	-0.01%
2022/12/22	3	34.10	3	34.05	33.90	0	9,247	0.00%
2022/12/21	5	33.26	1	33.35	33.40	4	9,109	0.04%
2022/12/20	0	0.00	3	32.87	32.90	-3	9,028	-0.03%
2022/12/19	6	33.30	0	0.00	33.30	6	8,954	0.07%
2022/12/14	1	33.00	10	33.00	33.00	-9	8,796	-0.10%
2022/12/13	16	32.51	2	32.45	32.40	14	8,773	0.16%
2022/12/12	1	32.90	7	32.77	32.90	-6	8,656	-0.07%
2022/12/09	7	33.06	1	33.00	33.05	6	8,702	0.07%
2022/12/08	4	33.38	0	0.00	33.40	4	8,639	0.05%
2022/12/07	0	0.00	100	32.45	32.40	-100	8,457	-1.18%
2022/12/02	2	32.55	0	0.00	32.55	2	8,611	0.02%
2022/12/01	0	0.00	6	32.51	32.60	-6	8,585	-0.07%
2022/11/29	0	0.00	1	32.20	32.30	-1	8,323	-0.01%
2022/11/28	0	0.00	3	31.45	31.80	-3	8,270	-0.04%
2022/11/25	0	0.00	2	31.90	31.70	-2	8,255	-0.02%
2022/11/24	3	31.70	82	31.72	31.60	-79	8,281	-0.95%
2022/11/23	10	32.30	2	32.25	32.45	8	8,145	0.10%
2022/11/22	2	32.20	3	32.15	32.35	-1	8,128	-0.01%
2022/11/21	21	32.13	0	0.00	32.20	21	8,075	0.26%
2022/11/18	50	32.77	1	32.50	32.35	49	8,015	0.61%
2022/11/17	3	32.57	3	32.30	32.35	0	7,835	0.00%
2022/11/16	7	32.13	8	32.15	32.20	-1	7,714	-0.01%
2022/11/15	5	32.33	7	32.11	32.85	-2	7,443	-0.03%
2022/11/14	1	30.90	14	31.36	31.75	-13	6,511	-0.20%
2022/11/11	0	0.00	5	28.85	28.90	-5	6,012	-0.08%
2022/11/09	0	0.00	32	28.42	28.70	-32	6,081	-0.53%
2022/11/08	2	28.40	5	28.44	28.35	-3	6,224	-0.05%
2022/11/04	1	27.95	0	0.00	28.00	1	6,371	0.02%
2022/11/01	0	0.00	5	28.05	28.05	-5	6,367	-0.08%
2022/10/20	5	27.15	0	0.00	28.10	5	6,577	0.08%
2022/10/18	7	28.00	0	0.00	28.05	7	6,454	0.11%
2022/10/12	8	27.60	0	0.00	27.85	8	8,092	0.10%
2022/10/07	2	27.75	0	0.00	27.75	2	8,142	0.02%
2022/10/05	1	28.30	0	0.00	28.10	1	8,150	0.01%
2022/10/04	3	27.90	25	28.10	28.15	-22	8,150	-0.27%
2022/10/03	13	27.83	0	0.00	27.75	13	8,291	0.16%
2022/09/30	26	28.62	10	28.50	28.50	16	8,389	0.19%
2022/09/29	50	28.71	8	29.40	29.60	42	8,415	0.50%
2022/09/26	5	28.35	0	0.00	28.30	5	8,345	0.06%
2022/09/22	0	0.00	1	29.20	29.10	-1	8,454	-0.01%
2022/09/21	1	30.05	1	29.90	30.05	0	8,428	0.00%
2022/09/20	1	30.30	15	30.35	30.50	-14	8,373	-0.17%
2022/09/12	0	0.00	5	29.45	29.85	-5	8,082	-0.06%
2022/08/25	0	0.00	5	29.00	29.20	-5	8,083	-0.06%
2022/08/24	1	28.90	0	0.00	28.95	1	8,162	0.01%
2022/08/19	1	29.00	0	0.00	29.00	1	8,553	0.01%
2022/08/18	2	29.20	0	0.00	29.20	2	8,529	0.02%
2022/08/17	0	0.00	1	28.95	29.10	-1	8,494	-0.01%
2022/08/12	0	0.00	2	28.40	28.40	-2	8,207	-0.02%
2022/08/11	0	0.00	2	28.30	28.30	-2	8,195	-0.02%
2022/08/04	2	26.30	0	0.00	26.30	2	8,421	0.02%
2022/07/29	8	26.74	0	0.00	26.80	8	8,488	0.09%
2022/07/28	1	27.30	1	27.30	27.35	0	8,409	0.00%
2022/07/26	0	0.00	2	27.95	27.85	-2	8,303	-0.02%
2022/07/25	5	27.60	0	0.00	27.60	5	8,244	0.06%
2022/07/22	147	26.67	146	27.39	27.50	1	8,195	0.01%	大買/大賣/
2022/07/21	25	26.14	18	26.48	26.55	7	7,790	0.09%
2022/07/20	1	27.80	0	0.00	27.70	1	7,145	0.01%
2022/07/19	2	27.85	0	0.00	27.95	2	7,110	0.03%
2022/07/18	100	27.55	0	0.00	27.55	100	7,166	1.40%
2022/07/15	2	27.40	0	0.00	27.20	2	7,370	0.03%
2022/07/13	0	0.00	4	27.50	27.50	-4	7,467	-0.05%
2022/07/12	8	27.14	0	0.00	27.15	8	7,434	0.11%
2022/07/11	0	0.00	17	28.01	27.55	-17	7,355	-0.23%
2022/07/08	13	28.70	0	0.00	28.70	13	7,164	0.18%
2022/07/07	0	0.00	5	28.35	28.65	-5	7,026	-0.07%
2022/06/22	0	0.00	10	30.50	30.70	-10	6,498	-0.15%
2022/06/17	0	0.00	1	30.70	30.75	-1	6,522	-0.02%
2022/06/16	0	30.75	0	0.00	30.50	0	6,450	0.00%
2022/06/08	22	31.71	12	31.82	31.90	10	6,718	0.15%
2022/05/30	1	30.15	0	0.00	30.35	1	6,424	0.02%
2022/05/18	13	29.90	0	0.00	29.90	13	6,687	0.19%
2022/05/16	5	29.59	0	0.00	29.60	5	6,825	0.07%
2022/05/13	0	0.00	6	29.05	29.00	-6	6,772	-0.09%
2022/05/11	1	29.65	19	29.50	29.50	-18	6,638	-0.27%
2022/05/06	1	30.80	0	0.00	30.85	1	6,517	0.02%
2022/04/28	0	0.00	2	31.05	31.05	-2	6,547	-0.03%
2022/04/27	2	31.30	0	0.00	31.05	2	6,549	0.03%
2022/04/26	1	31.95	1	32.00	31.90	0	6,488	0.00%
2022/04/25	2	32.00	5	31.50	31.30	-3	6,284	-0.05%
2022/04/22	1	32.45	0	0.00	32.60	1	6,055	0.02%
2022/04/21	21	32.44	18	32.47	32.40	3	5,908	0.05%
2022/04/20	4	31.65	4	31.16	31.65	0	5,624	0.00%
2022/04/19	0	0.00	40	30.65	30.50	-40	5,509	-0.73%
2022/04/18	0	0.00	0.3	30.85	30.65	-0.3	5,544	-0.01%
2022/04/15	25	31.00	5	31.35	30.95	20	5,598	0.36%
2022/04/14	0	0.00	34	31.30	31.30	-34	5,646	-0.60%
2022/04/12	1	30.80	0	0.00	30.75	1	5,697	0.02%
2022/04/11	1	31.15	0	0.00	31.10	1	5,680	0.02%
2022/04/08	1	31.40	0	0.00	31.40	1	5,690	0.02%
2022/04/07	4	31.34	0	0.00	31.05	4	5,707	0.07%
2022/04/06	17	31.80	0	0.00	31.90	17	5,645	0.30%
2022/03/31	32	31.55	55	31.84	31.55	-23	5,583	-0.41%
2022/03/30	5	31.55	0	0.00	31.50	5	5,546	0.09%
2022/03/28	1	30.50	1	30.95	31.00	0	5,471	0.00%
2022/03/23	30	31.60	0	0.00	31.55	30	5,467	0.55%
2022/03/22	20	31.50	0	0.00	31.50	20	5,453	0.37%
2022/03/17	6	31.07	0	0.00	31.20	6	5,442	0.11%
2022/03/07	1	30.70	0	0.00	30.70	1	5,152	0.02%
2022/02/24	1	32.10	0	0.00	32.10	1	5,081	0.02%
2022/02/17	0	0.00	2	33.35	33.35	-2	4,966	-0.04%
2022/02/16	1	32.45	0	0.00	32.60	1	4,832	0.02%
2022/02/15	13	32.42	3	32.45	32.35	10	4,796	0.21%
2022/02/14	1	32.20	0	0.00	32.15	1	4,748	0.02%
2022/02/07	3	32.00	3	32.25	32.45	0	4,811	0.00%
2022/01/26	2	32.00	0	0.00	31.95	2	4,778	0.04%
2022/01/12	2	32.35	0	0.00	32.45	2	5,150	0.04%
2022/01/11	1	32.35	0	0.00	32.20	1	5,137	0.02%
2022/01/10	2	32.30	0	0.00	32.35	2	5,102	0.04%
2022/01/03	10	32.84	0	0.00	32.80	10	5,158	0.19%
2021/12/30	1	33.20	0	0.00	33.15	1	5,185	0.02%
2021/12/15	1	32.70	0	0.00	32.70	1	5,722	0.02%
2021/12/14	1	32.90	0	0.00	32.90	1	5,820	0.02%
2021/12/01	1	32.40	0	0.00	32.50	1	5,831	0.02%
2021/11/29	1	32.80	0	0.00	32.75	1	5,690	0.02%
2021/11/26	1	33.50	0	0.00	33.25	1	5,718	0.02%
2021/11/24	3	33.80	0	0.00	34.00	3	5,811	0.05%
2021/11/16	1	34.70	0	0.00	34.85	1	6,028	0.02%
2021/11/10	0	0.00	1	34.90	34.75	-1	6,296	-0.02%
2021/11/09	1	34.90	4	34.58	34.90	-3	6,339	-0.05%
2021/11/08	1	34.05	0	0.00	34.20	1	6,278	0.02%
2021/11/05	2	33.58	0	0.00	33.75	2	6,333	0.03%
2021/10/26	0	0.00	16	34.64	35.00	-16	6,157	-0.26%
2021/10/19	2	33.20	0	0.00	33.30	2	5,954	0.03%
2021/10/15	0	0.00	3	32.80	33.20	-3	6,101	-0.05%
2021/10/13	1	32.35	0	0.00	32.35	1	6,277	0.02%
2021/10/07	2	32.75	2	33.25	33.25	0	6,393	0.00%
2021/10/04	2	33.55	0	0.00	33.15	2	6,750	0.03%
2021/09/24	2	33.75	2	34.30	33.70	0	7,367	0.00%
2021/09/16	1	33.75	0	0.00	33.75	1	8,017	0.01%
2021/09/15	0	0.00	3	33.62	33.70	-3	8,062	-0.04%
2021/09/14	1	34.05	3	33.90	33.95	-2	8,094	-0.02%
2021/09/13	2	34.10	2	33.90	34.05	0	8,094	0.00%
2021/09/06	1	32.35	0	0.00	32.35	1	8,323	0.01%
2021/09/02	1	32.70	0	0.00	32.55	1	8,444	0.01%
2021/08/30	2	32.45	0	0.00	32.60	2	8,772	0.02%
2021/08/26	3	32.07	2	32.65	31.95	1	9,168	0.01%
2021/08/25	3	32.65	2	32.55	32.75	1	9,145	0.01%
2021/08/24	2	32.58	0	0.00	32.70	2	9,257	0.02%
2021/08/19	2	32.55	0	0.00	32.50	2	10,201	0.02%
2021/08/16	1	33.55	0	0.00	33.60	1	10,836	0.01%
2021/08/13	1	33.65	0	0.00	33.80	1	10,948	0.01%
2021/08/12	1	34.15	0	0.00	34.60	1	11,138	0.01%
2021/08/04	2	35.15	0	0.00	35.45	2	12,405	0.02%
2021/08/03	1	35.00	0	0.00	35.20	1	12,515	0.01%
2021/07/20	0	0.00	5	36.50	36.35	-5	13,723	-0.04%
2021/07/19	4	37.35	0	0.00	37.05	4	13,748	0.03%
2021/07/16	1	37.85	2	37.75	37.70	-1	13,846	-0.01%
2021/07/15	0	0.00	3	37.95	37.50	-3	13,853	-0.02%
2021/07/12	0	0.00	1	38.60	38.60	-1	14,026	-0.01%
2021/07/09	1	38.45	0	0.00	38.75	1	14,034	0.01%
2021/07/08	4	38.08	3	37.88	38.15	1	14,000	0.01%
2021/07/07	1	38.00	0	0.00	37.90	1	14,048	0.01%
2021/07/02	1	38.20	5	38.26	38.10	-4	13,988	-0.03%
2021/07/01	3	40.33	16	39.12	38.55	-13	13,949	-0.09%
2021/06/30	19	38.96	9	39.01	39.30	10	13,720	0.07%
2021/06/29	1	37.65	0	0.00	37.65	1	13,289	0.01%
2021/06/28	11	38.39	4	38.11	38.15	7	13,265	0.05%
2021/06/25	2	37.55	0	0.00	37.55	2	13,125	0.02%
2021/06/24	0	0.00	3	37.05	36.85	-3	13,099	-0.02%
2021/06/18	1	36.85	0	0.00	36.25	1	13,354	0.01%
2021/06/17	3	36.30	0	0.00	36.35	3	13,270	0.02%
2021/06/16	0	0.00	10	36.20	36.50	-10	13,502	-0.07%
2021/06/15	10	36.95	0	0.00	36.40	10	13,571	0.07%
2021/06/11	0	0.00	7	36.85	36.90	-7	13,716	-0.05%
2021/06/09	0	0.00	10	37.55	37.35	-10	13,743	-0.07%
2021/06/08	0	0.00	5	38.55	38.35	-5	13,778	-0.04%
2021/06/07	0	0.00	5	38.31	39.00	-5	14,019	-0.04%
2021/06/04	29	38.58	32	38.56	38.05	-3	13,859	-0.02%
2021/06/03	22	38.35	3	38.45	38.50	19	13,728	0.14%
2021/06/02	11	37.65	2	37.70	37.85	9	13,682	0.07%
2021/06/01	0	0.00	2	37.55	37.80	-2	13,625	-0.01%
2021/05/31	0	0.00	1	36.80	37.65	-1	13,578	-0.01%
2021/05/28	5	38.25	7	38.32	38.25	-2	13,299	-0.02%
2021/05/27	13	38.22	11	38.19	38.35	2	13,175	0.02%
2021/05/25	4	37.18	17	36.92	37.00	-13	12,783	-0.10%
2021/05/24	5	36.97	11	36.28	36.80	-6	12,634	-0.05%
2021/05/21	51	36.00	56	35.92	36.10	-5	12,440	-0.04%
2021/05/20	0	0.00	7	35.52	35.70	-7	12,310	-0.06%
2021/05/19	5	35.14	5	34.86	35.35	0	12,171	0.00%
2021/05/18	0	0.00	8	33.99	34.25	-8	11,971	-0.07%
2021/05/17	0	0.00	8	31.27	31.65	-8	11,800	-0.07%
2021/05/14	0	0.00	4	31.50	31.50	-4	11,559	-0.03%
2021/05/13	5	30.74	0	0.00	30.70	5	11,453	0.04%
2021/05/12	5	32.51	0	0.00	30.85	5	11,283	0.04%
2021/05/07	0	0.00	1	34.00	34.20	-1	10,994	-0.01%
2021/05/06	12	33.53	0	0.00	33.55	12	11,031	0.11%
2021/05/05	0	0.00	10	33.70	33.45	-10	11,029	-0.09%
2021/05/04	4	33.90	5	32.95	33.05	-1	11,013	-0.01%
2021/04/29	21	35.87	4	36.06	35.60	17	10,561	0.16%
2021/04/28	6	37.48	3	37.50	37.50	3	10,340	0.03%
2021/04/27	5	35.60	0	0.00	35.85	5	10,164	0.05%
2021/04/22	4	36.10	12	35.76	35.00	-8	10,142	-0.08%
2021/04/20	1	36.15	0	0.00	36.50	1	10,093	0.01%
2021/04/19	7	35.89	1	36.20	36.15	6	10,331	0.06%
2021/04/16	1	35.30	1	34.85	35.40	0	10,404	0.00%
2021/04/15	0	0.00	1	34.65	34.50	-1	10,405	-0.01%
2021/04/13	0	0.00	5	35.00	34.25	-5	10,358	-0.05%
2021/04/08	4	33.50	0	0.00	33.50	4	10,166	0.04%
2021/04/07	1	33.55	0	0.00	33.55	1	10,223	0.01%
2021/04/06	10	33.55	0	0.00	33.40	10	10,212	0.10%
2021/04/01	1	33.05	0	0.00	33.15	1	10,136	0.01%
2021/03/29	0	0.00	4	32.90	33.10	-4	10,029	-0.04%
2021/03/26	3	32.95	0	0.00	32.95	3	10,034	0.03%
2021/03/25	5	32.25	5	32.25	32.30	0	9,869	0.00%
2021/03/24	1	32.50	0	0.00	31.85	1	9,895	0.01%
2021/03/22	0	0.00	4	32.19	32.30	-4	10,024	-0.04%
2021/03/19	0	0.00	13	32.50	32.50	-13	10,043	-0.13%
2021/03/17	1	32.95	15	32.94	32.95	-14	9,958	-0.14%
2021/03/16	0	0.00	21	32.44	32.75	-21	10,270	-0.20%
2021/03/15	0	0.00	2	32.30	32.30	-2	10,274	-0.02%
2021/03/12	1	32.10	7	32.34	32.15	-6	10,378	-0.06%
2021/03/11	7	32.30	5	32.10	32.25	2	10,357	0.02%
2021/03/09	0	0.00	3	31.00	31.10	-3	10,283	-0.03%
2021/03/08	0	0.00	2	31.00	30.50	-2	10,323	-0.02%
2021/03/02	10	30.00	0	0.00	29.80	10	11,088	0.09%
2021/02/25	0	0.00	5	30.82	30.70	-5	11,298	-0.04%
2021/02/24	2	30.35	6	30.75	30.35	-4	11,589	-0.03%
2021/02/22	2	29.75	0	0.00	29.65	2	12,299	0.02%
2021/02/18	0	0.00	14	29.39	29.55	-14	13,063	-0.11%
2021/02/17	10	29.15	1	29.25	29.05	9	13,357	0.07%
2021/02/04	4	28.65	0	0.00	28.75	4	13,836	0.03%
2021/02/02	1	29.10	5	29.10	29.30	-4	15,489	-0.03%
2021/01/28	0	0.00	2	28.30	28.85	-2	15,340	-0.01%
2021/01/26	0	0.00	2	28.85	28.90	-2	15,242	-0.01%
2021/01/25	0	0.00	4	28.65	28.70	-4	15,197	-0.03%
2021/01/21	0.9	28.47	0	0.00	28.45	0.9	15,323	0.01%
2021/01/20	3	28.13	0	0.00	28.25	3	15,336	0.02%
2021/01/18	7	28.56	0	0.00	29.20	7	15,069	0.05%
2021/01/12	10	29.49	1	29.65	29.05	9	14,870	0.06%
2021/01/11	8	30.23	0	0.00	30.20	8	14,524	0.06%
2021/01/08	3	30.68	0	0.00	31.00	3	14,350	0.02%
2021/01/06	8	30.86	6	31.18	30.75	2	14,119	0.01%
2021/01/05	1	31.30	5	31.55	31.30	-4	13,963	-0.03%
2021/01/04	20	31.25	16	31.20	31.45	4	14,069	0.03%
2020/12/31	1	31.45	0	0.00	31.40	1	14,003	0.01%
2020/12/30	0	0.00	12	31.19	31.40	-12	13,899	-0.09%
2020/12/29	1	31.00	2	31.05	31.05	-1	13,864	-0.01%
2020/12/25	6	30.70	0	0.00	30.75	6	13,877	0.04%
2020/12/24	0	0.00	0.3	30.65	30.55	-0.3	13,863	0.00%
2020/12/23	0	0.00	17	30.65	30.55	-17	13,884	-0.12%
2020/12/22	2	31.30	20	31.16	30.65	-18	13,894	-0.13%
2020/12/21	8	31.10	5	31.20	31.30	3	13,931	0.02%
2020/12/18	7	31.10	152	31.00	30.95	-145	13,927	-1.04%	大賣/鉅額交易
2020/12/17	5	31.28	0	0.00	31.25	5	13,906	0.04%
2020/12/16	0	0.00	3	31.55	31.55	-3	13,827	-0.02%
2020/12/15	0	0.00	5	31.03	31.15	-5	13,600	-0.04%
2020/12/14	0	0.00	13	31.04	30.95	-13	13,489	-0.10%
2020/12/11	17	31.24	2	31.40	31.30	15	13,480	0.11%
2020/12/10	44	32.34	62	31.81	31.95	-18	13,240	-0.14%
2020/12/09	2	31.10	1	31.25	31.35	1	12,738	0.01%
2020/12/08	0	0.00	9	31.41	31.35	-9	12,666	-0.07%
2020/12/07	6	30.97	0	0.00	31.10	6	12,545	0.05%
2020/12/04	0	0.00	20	31.15	31.25	-20	12,476	-0.16%
2020/12/03	24	31.44	13	31.25	31.45	11	12,348	0.09%
2020/12/02	19	30.68	26	31.09	31.00	-7	12,121	-0.06%
2020/12/01	10	30.95	3	30.92	31.00	7	12,023	0.06%
2020/11/30	6	31.15	1	31.45	31.25	5	11,925	0.04%
2020/11/27	29	30.59	21	30.66	30.80	8	11,275	0.07%
2020/11/26	19	31.04	0	0.00	31.10	19	11,164	0.17%
2020/11/25	14	31.34	4	31.20	31.40	10	11,203	0.09%
2020/11/24	10	30.98	27	31.18	30.80	-17	11,101	-0.15%
2020/11/23	119	31.52	112	31.93	31.55	7	10,777	0.06%	大買/大賣/
2020/11/20	10	31.15	0	0.00	31.90	10	10,402	0.10%
2020/11/19	151	31.08	165	31.46	31.00	-14	10,081	-0.14%	大買/大賣/
2020/11/18	63	30.71	65	30.89	31.00	-2	9,627	-0.02%
2020/11/17	49	30.19	57	30.13	29.90	-8	9,291	-0.09%
2020/11/16	19	29.25	3	29.35	29.50	16	9,028	0.18%
2020/11/13	25	28.94	42	28.94	28.95	-17	8,865	-0.19%
2020/11/12	23	28.62	27	28.55	28.55	-4	8,734	-0.05%
2020/11/11	175	28.64	171	28.39	28.90	4	8,622	0.05%	大買/大賣/
2020/11/10	42	27.17	29	27.33	27.70	13	7,857	0.17%
2020/10/19	1	26.05	0	0.00	25.95	1	9,052	0.01%
2020/10/07	0	0.00	1	26.90	26.85	-1	10,332	-0.01%
2020/09/28	0	0.00	2	26.10	26.10	-2	10,654	-0.02%
2020/09/25	4	26.18	6	25.80	25.60	-2	10,677	-0.02%
2020/09/24	1	26.30	0	0.00	26.05	1	10,601	0.01%
2020/09/23	0	0.00	2	26.70	26.65	-2	10,526	-0.02%
2020/09/22	0	0.00	2	26.95	26.80	-2	10,633	-0.02%
2020/09/18	2	27.05	2	27.10	27.00	0	10,711	0.00%
2020/09/10	1	26.95	0	0.00	27.10	1	11,392	0.01%
2020/09/09	2	27.00	0	0.00	27.30	2	11,398	0.02%
2020/09/07	3	27.30	3	27.23	27.30	0	11,587	0.00%
2020/09/04	3	27.25	6	27.08	27.25	-3	11,760	-0.03%
2020/09/03	2	27.35	4	27.35	27.35	-2	11,737	-0.02%
2020/08/27	5	27.65	0	0.00	27.75	5	12,026	0.04%
2020/08/25	0	0.00	20	28.13	27.85	-20	12,456	-0.16%
2020/08/24	57	27.62	7	27.30	27.55	50	12,643	0.40%
2020/08/21	4.2	26.86	2	26.70	26.85	2.2	13,102	0.02%
2020/08/20	6	26.78	0	0.00	26.70	6	13,735	0.04%
2020/08/19	0	0.00	6	27.67	27.30	-6	14,117	-0.04%
2020/08/18	27	28.27	0	0.00	28.05	27	13,993	0.19%
2020/08/17	3	28.85	4	28.80	28.75	-1	14,127	-0.01%
2020/08/14	1	27.70	0	0.00	27.70	1	14,201	0.01%
2020/08/12	0	0.00	2	27.75	27.90	-2	14,371	-0.01%
2020/08/10	3	28.23	4	28.49	28.45	-1	14,356	-0.01%
2020/08/05	10	27.48	11	27.43	27.65	-1	14,422	-0.01%
2020/08/03	0	0.00	5	26.50	26.45	-5	14,621	-0.03%
2020/07/29	12	26.21	0	0.00	26.10	12	14,649	0.08%
2020/07/28	7	26.64	36	26.17	26.50	-29	14,507	-0.20%
2020/07/27	19	27.57	25	27.13	27.00	-6	14,324	-0.04%
2020/07/24	4	29.33	0	29.50	29.30	4	13,863	0.03%
2020/07/23	4	29.91	0	0.00	30.00	4	13,831	0.03%
2020/07/22	2	29.78	2	29.80	29.85	0	13,793	0.00%
2020/07/21	10	29.29	1	29.30	29.45	9	13,754	0.07%
2020/07/20	4	29.43	0	0.00	29.50	4	13,691	0.03%
2020/07/17	101	30.31	73	30.40	29.70	28	13,678	0.20%	大買/
2020/07/16	9	29.94	2	29.95	29.95	7	13,319	0.05%
2020/07/15	1	28.90	2	28.60	28.70	-1	12,869	-0.01%
2020/07/13	0	0.00	2	28.60	28.75	-2	12,864	-0.02%
2020/07/08	6	28.95	2	28.85	28.95	4	12,805	0.03%
2020/07/07	0	0.00	1	29.10	29.15	-1	12,773	-0.01%
2020/07/06	5	29.00	2	28.95	29.05	3	12,761	0.02%
2020/07/02	2	28.90	12	28.82	29.10	-10	12,958	-0.08%
2020/07/01	2	28.70	0	0.00	28.75	2	13,069	0.02%
2020/06/30	3	28.90	0	0.00	28.80	3	13,043	0.02%
2020/06/23	2	28.98	0	0.00	29.10	2	13,239	0.02%
2020/06/22	0	0.00	1	29.00	29.00	-1	13,282	-0.01%
2020/06/18	0	0.00	4	28.70	28.75	-4	12,899	-0.03%
2020/06/17	4	29.05	0	0.00	28.95	4	12,936	0.03%
2020/06/15	3	28.67	2	28.65	28.30	1	13,300	0.01%
2020/06/12	0	0.00	5	28.11	28.90	-5	13,353	-0.04%
2020/06/11	4	29.35	16	30.00	29.35	-12	13,386	-0.09%
2020/06/10	4	30.10	1	30.15	30.25	3	13,319	0.02%
2020/06/09	100	30.18	0	0.00	30.25	100	13,570	0.74%
2020/06/08	1	30.35	4	30.15	30.40	-3	13,595	-0.02%
2020/06/05	9	30.15	4	30.15	30.20	5	13,451	0.04%
2020/06/04	2	30.00	1	30.15	30.15	1	13,406	0.01%
2020/06/03	7	30.19	5	30.20	30.10	2	13,426	0.01%
2020/06/02	0	0.00	1	29.45	29.40	-1	13,323	-0.01%
2020/06/01	6	29.53	0	0.00	29.40	6	12,974	0.05%
2020/05/29	5	28.75	5	29.05	29.55	0	12,915	0.00%
2020/05/28	4	29.13	6	29.38	29.00	-2	12,634	-0.02%
2020/05/27	78	29.91	36	30.21	29.65	42	12,217	0.34%
2020/05/26	28	28.84	18	28.94	29.60	10	11,611	0.09%
2020/05/25	0	0.00	3	27.27	27.50	-3	11,047	-0.03%
2020/05/22	2	28.05	2	27.65	27.50	0	10,984	0.00%
2020/05/21	5	28.18	6	28.38	28.45	-1	10,759	-0.01%
2020/05/19	4	27.19	0	0.00	27.45	4	10,489	0.04%
2020/05/14	7	26.86	0	0.00	26.95	7	10,183	0.07%
2020/05/11	2	28.25	0	0.00	28.10	2	9,872	0.02%
2020/05/07	7	27.36	0	0.00	27.35	7	9,495	0.07%
2020/04/30	0	0.00	5	27.90	28.20	-5	9,314	-0.05%
2020/04/29	0	0.00	3	27.30	27.85	-3	9,177	-0.03%
2020/04/28	5	27.20	0	0.00	27.20	5	9,097	0.05%
2020/04/21	0	0.00	2	27.95	27.30	-2	8,813	-0.02%
2020/04/20	2	28.80	0	0.00	28.90	2	8,633	0.02%
2020/04/17	0	0.00	2	28.60	28.55	-2	8,610	-0.02%
2020/04/15	2	29.15	0	0.00	29.50	2	8,415	0.02%
2020/04/09	0	0.00	1	27.65	28.00	-1	8,183	-0.01%
2020/03/27	1	26.50	1	26.55	26.50	0	7,103	0.00%
2020/03/26	1	25.10	0	0.00	25.75	1	7,008	0.01%
2020/03/25	2	25.10	0	0.00	25.20	2	6,976	0.03%
2020/03/24	10	24.55	0	0.00	24.05	10	6,844	0.15%
2020/03/23	0	0.00	10	23.45	23.00	-10	6,793	-0.15%
2020/03/16	1	27.90	0	0.00	27.40	1	5,901	0.02%
2020/03/06	0	0.00	2	33.25	33.10	-2	5,101	-0.04%
2020/03/05	2	34.20	0	0.00	34.15	2	5,069	0.04%
2020/03/04	1	34.20	0	0.00	34.10	1	5,116	0.02%
2020/02/26	1	34.20	0	0.00	34.05	1	4,993	0.02%
2020/02/24	1	34.70	0	0.00	34.50	1	4,970	0.02%
2020/02/20	0	0.00	2	35.00	35.00	-2	4,988	-0.04%
2020/02/19	4	35.55	0	0.00	35.55	4	5,048	0.08%
2020/02/18	1	35.00	0	0.00	35.15	1	5,233	0.02%
2020/02/10	1	34.40	0	0.00	34.40	1	5,284	0.02%
2020/02/07	0	0.00	1	34.70	34.80	-1	5,257	-0.02%
2020/02/06	1	34.60	6	35.02	35.25	-5	5,250	-0.10%
2020/02/03	1	34.55	3	34.25	34.55	-2	5,271	-0.04%
2020/01/31	2	35.35	0	0.00	35.10	2	5,254	0.04%
2020/01/16	2	38.80	0	0.00	38.75	2	5,094	0.04%
2020/01/03	0	0.00	1	39.75	39.70	-1	6,209	-0.02%
2019/12/30	1	39.35	0	0.00	39.35	1	6,259	0.02%
2019/12/27	1	39.60	0	0.00	39.60	1	6,281	0.02%
2019/12/24	1	39.75	0	0.00	39.70	1	6,488	0.02%
2019/12/16	2	38.85	0	0.00	38.85	2	6,597	0.03%
2019/12/12	1	39.20	0	0.00	39.05	1	6,578	0.02%
2019/12/09	2	39.10	0	0.00	39.05	2	6,654	0.03%
2019/12/06	4	38.86	0	0.00	39.05	4	6,676	0.06%
2019/12/02	2	39.50	0	0.00	39.05	2	6,786	0.03%
2019/11/29	0	0.00	13	39.82	39.75	-13	6,746	-0.19%
2019/11/28	2	40.50	5	40.40	40.30	-3	6,716	-0.04%
2019/11/22	0	0.00	1	40.60	41.00	-1	6,768	-0.01%
2019/11/21	0	0.00	3	40.40	40.50	-3	6,762	-0.04%
2019/11/19	3	40.45	0	0.00	40.45	3	6,856	0.04%
2019/11/15	6	41.52	80	41.89	41.05	-74	6,792	-1.09%
2019/11/14	74	41.79	9	41.24	41.85	65	6,641	0.98%
2019/11/13	7	41.44	1	41.60	41.40	6	6,643	0.09%
2019/11/06	0	0.00	2	41.30	41.30	-2	6,632	-0.03%
2019/11/04	1	41.95	1	41.75	41.65	0	6,607	0.00%
2019/11/01	2	41.10	0	0.00	41.55	2	6,568	0.03%
2019/10/31	3	40.97	2	40.75	40.75	1	6,510	0.02%
2019/10/30	2	40.60	0	0.00	40.75	2	6,494	0.03%
2019/10/29	0	0.00	2	39.95	40.15	-2	6,528	-0.03%
2019/10/25	6	40.67	0	0.00	40.30	6	6,498	0.09%
2019/10/21	2	42.35	6	41.67	41.55	-4	6,421	-0.06%
2019/10/18	21	41.03	15	40.85	41.05	6	6,269	0.10%
2019/10/17	8	40.36	5	40.60	40.75	3	6,125	0.05%
2019/10/16	2	39.80	0	0.00	39.85	2	5,933	0.03%
2019/10/03	2	39.05	0	0.00	39.10	2	5,789	0.03%
2019/09/27	1	39.55	0	0.00	39.75	1	5,821	0.02%
2019/09/24	3	39.43	0	0.00	39.25	3	5,750	0.05%
2019/09/23	0	0.00	2	39.30	39.15	-2	5,749	-0.03%
2019/09/20	1	38.80	6	38.95	39.10	-5	5,844	-0.09%
2019/09/19	1	39.00	0	0.00	39.05	1	5,887	0.02%
2019/09/10	6	39.40	0	0.00	39.45	6	5,991	0.10%
2019/09/06	2	40.03	0	0.00	39.70	2	5,962	0.03%
2019/08/15	3	37.85	3	38.03	38.00	0	5,866	0.00%
2019/08/14	0	0.00	1	37.10	37.00	-1	5,853	-0.02%
2019/08/12	1	37.25	0	0.00	37.15	1	6,027	0.02%
2019/08/01	0	0.00	2	37.70	37.55	-2	6,105	-0.03%
2019/07/31	2	38.45	0	0.00	38.45	2	6,063	0.03%
2019/07/30	0	0.00	2	38.20	38.05	-2	5,969	-0.03%
2019/07/25	1	39.35	0	0.00	39.25	1	5,933	0.02%
2019/07/22	1	39.05	1	39.00	39.15	0	5,756	0.00%
2019/07/18	1	38.60	0	0.00	38.70	1	5,657	0.02%
2019/07/11	0	0.00	2	38.45	38.45	-2	5,695	-0.04%
2019/07/08	0	0.00	1	37.65	37.85	-1	5,665	-0.02%
2019/07/05	1	39.15	0	0.00	39.10	1	5,660	0.02%
2019/07/03	1	39.25	0	0.00	39.05	1	5,590	0.02%
2019/06/20	1	38.20	1	38.00	37.85	0	5,747	0.00%
2019/06/19	1	37.80	1	37.90	38.00	0	5,696	0.00%
2019/06/11	0	0.00	4	37.93	37.70	-4	5,706	-0.07%
2019/05/29	7	35.60	0	0.00	35.70	7	5,631	0.12%
2019/05/28	8	35.60	0	0.00	35.75	8	5,732	0.14%
2019/05/27	1	35.95	1	35.70	35.55	0	5,664	0.00%
2019/05/24	0	0.00	15	36.00	35.90	-15	5,695	-0.26%
2019/05/17	10	35.88	5	36.40	35.75	5	5,575	0.09%
2019/05/16	40	35.90	40	35.80	36.15	0	5,472	0.00%
2019/05/14	1	35.30	0	0.00	35.30	1	5,496	0.02%
2019/05/02	2	37.10	0	0.00	37.05	2	5,775	0.03%
2019/04/17	0	0.00	2	37.30	37.80	-2	6,005	-0.03%
2019/04/12	0	0.00	0.4	36.50	36.50	-0.4	5,936	-0.01%
2019/04/02	2	36.15	0	0.00	36.10	2	5,729	0.03%
2019/03/28	0	0.00	16	36.00	36.85	-16	5,351	-0.30%
2019/03/27	13	37.35	13	37.75	36.85	0	5,182	0.00%
2019/03/21	2	38.00	0	0.00	38.10	2	5,062	0.04%
2019/03/15	0	0.00	1	39.15	39.25	-1	5,418	-0.02%
2019/03/12	0	0.00	1	38.85	39.10	-1	5,447	-0.02%
2019/03/11	1	38.55	0	0.00	38.55	1	5,501	0.02%
2019/03/06	0	0.00	2	39.05	39.30	-2	5,570	-0.04%
2019/02/27	0	0.00	5	38.45	38.80	-5	5,392	-0.09%
2019/02/25	1	37.60	0	0.00	37.70	1	5,216	0.02%
2019/02/22	0	0.00	5	38.05	38.15	-5	5,211	-0.10%
2019/02/11	0	0.00	1	37.20	36.65	-1	4,902	-0.02%
2019/01/24	10	36.55	13	36.37	36.25	-3	4,597	-0.07%
2019/01/23	1	35.75	5	36.05	36.30	-4	4,561	-0.09%
2019/01/22	0	0.00	2	35.75	35.45	-2	4,540	-0.04%
2019/01/10	2	34.35	2	34.20	34.45	0	4,244	0.00%
2019/01/09	16	34.65	0	0.00	34.70	16	4,212	0.38%
2019/01/07	0	0.00	1	33.80	33.90	-1	4,158	-0.02%
2019/01/03	0	0.00	2	32.70	33.00	-2	4,302	-0.05%
2018/12/28	0	0.00	1	32.40	32.60	-1	4,313	-0.02%
2018/12/22	1	32.05	0	0.00	32.05	1	4,481	0.02%
2018/12/18	0	0.00	1	32.75	32.60	-1	4,586	-0.02%
2018/12/17	0	0.00	1	32.25	32.30	-1	4,596	-0.02%
2018/12/13	0	0.00	1	31.70	31.85	-1	4,599	-0.02%
2018/12/11	1	31.10	0	0.00	30.80	1	4,524	0.02%
2018/12/10	12	32.24	6	32.33	31.90	6	4,321	0.14%
2018/12/04	0	0.00	2	34.15	34.10	-2	4,271	-0.05%
2018/12/03	1	34.10	0	0.00	34.15	1	4,199	0.02%
2018/11/30	0	0.00	1	33.20	33.50	-1	4,166	-0.02%
2018/11/29	2	33.10	36	33.02	32.65	-34	4,105	-0.83%
2018/11/28	1	32.95	0	0.00	33.30	1	4,028	0.02%
2018/11/26	0	0.00	1	33.75	33.30	-1	4,024	-0.02%
2018/11/22	1	33.25	0	0.00	33.25	1	4,024	0.02%
2018/11/21	0	0.00	1	33.70	33.70	-1	4,046	-0.02%
2018/11/19	0	0.00	1	33.35	33.35	-1	3,978	-0.03%
2018/11/16	18	32.95	0	0.00	32.60	18	3,978	0.45%
2018/11/15	1	32.45	0	0.00	32.70	1	4,022	0.02%
2018/11/13	18	32.30	0	0.00	32.50	18	4,092	0.44%
2018/10/19	0	0.00	4	29.15	29.70	-4	4,527	-0.09%
2018/10/09	0	0.00	1	31.55	31.70	-1	4,584	-0.02%
2018/09/18	1	32.10	1	31.90	31.80	0	4,892	0.00%
2018/09/04	0	0.00	3	33.60	33.60	-3	5,581	-0.05%
2018/08/27	1	33.35	0	0.00	33.75	1	5,967	0.02%
2018/08/16	2	32.75	0	0.00	32.50	2	6,048	0.03%
2018/06/26	3	34.90	0	0.00	34.90	3	6,038	0.05%
2018/06/22	2	35.20	0	0.00	35.35	2	5,948	0.03%
2018/06/20	0	0.00	4	35.23	35.45	-4	5,863	-0.07%
2018/06/12	0	0.00	2	37.45	37.20	-2	5,305	-0.04%
2018/06/08	0	0.00	3	37.50	37.65	-3	5,287	-0.06%
2018/06/07	2	37.45	0	0.00	37.65	2	5,321	0.04%
2018/06/06	2	37.53	2	37.35	37.40	0	5,346	0.00%
2018/06/04	2	36.50	0	0.00	36.50	2	5,114	0.04%
2018/05/18	3	36.60	2	36.63	36.30	1	5,175	0.02%
2018/05/17	10	37.25	0	0.00	37.00	10	4,880	0.20%
2018/04/24	6	36.57	0	0.00	36.50	6	5,568	0.11%
2018/04/23	3	36.60	3	36.80	36.60	0	5,576	0.00%
2018/04/19	0	0.00	13	37.30	37.40	-13	5,440	-0.24%
2018/04/18	13	37.10	4	37.90	37.10	9	5,386	0.17%
2018/04/17	1	39.15	11	38.15	38.15	-10	5,241	-0.19%
2018/04/16	14	39.02	0	0.00	39.00	14	5,098	0.27%
2018/04/12	0	0.00	1	38.85	38.70	-1	5,028	-0.02%
2018/04/02	0	0.00	5	39.10	38.85	-5	4,814	-0.10%
2018/03/26	1	37.70	0	0.00	38.20	1	4,740	0.02%
2018/03/20	0	0.00	2	38.05	38.05	-2	4,893	-0.04%
2018/03/19	0	0.00	2	38.15	38.05	-2	4,907	-0.04%
2018/03/14	2	37.00	0	0.00	37.30	2	4,695	0.04%
2018/03/02	2	36.70	0	0.00	36.80	2	4,679	0.04%
2018/02/26	0	0.00	2	37.20	37.00	-2	4,495	-0.04%
2018/02/09	2	36.80	0	0.00	36.80	2	4,421	0.05%
2018/02/02	20	38.80	0	0.00	38.65	20	4,267	0.47%
2018/01/17	3	39.00	2	38.90	39.00	1	3,737	0.03%