寶成 (9904)-凱基-新莊券商分點個股進出

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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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	3	44.18	0	0.00	43.70	3	12,058	0.02%
2024/11/20	1	43.00	2	43.53	42.95	-1	11,435	-0.01%
2024/11/19	0	0.00	1	43.30	43.45	-1	10,996	-0.01%
2024/11/18	11	43.40	10	43.07	43.00	1	10,384	0.01%
2024/11/15	11	42.95	16	43.17	42.85	-5	10,055	-0.05%
2024/11/14	24	42.81	46	41.27	43.10	-22	9,669	-0.23%
2024/11/13	42	39.81	7	40.65	41.15	35	9,109	0.38%
2024/11/12	0	0.00	3	39.70	39.15	-3	8,814	-0.03%
2024/11/07	0	0.00	1	39.40	39.40	-1	8,583	-0.01%
2024/11/06	5	39.30	1	39.40	38.75	4	8,501	0.05%
2024/11/05	0	0.00	5	39.07	39.00	-5	8,434	-0.06%
2024/10/28	1	38.00	4	38.10	38.30	-3	8,790	-0.03%
2024/10/17	0	0.00	1	36.60	37.05	-1	9,620	-0.01%
2024/10/11	1	35.55	0	0.00	35.20	1	10,311	0.01%
2024/10/07	0	0.00	8	36.00	36.25	-8	10,578	-0.08%
2024/10/04	0	0.00	0.2	36.20	36.30	-0.2	10,634	0.00%
2024/09/27	1	35.40	1	35.65	35.70	0	10,819	0.00%
2024/09/26	0	0.00	2	35.48	35.40	-2	10,901	-0.02%
2024/09/25	0	0.00	3	35.60	35.45	-3	11,115	-0.03%
2024/09/24	0	0.00	2	35.60	35.60	-2	11,171	-0.02%
2024/09/23	0	0.00	3	35.35	35.45	-3	11,580	-0.03%
2024/09/18	0	0.00	1	34.40	34.45	-1	11,795	-0.01%
2024/09/13	0	0.00	1	34.25	34.50	-1	12,115	-0.01%
2024/09/04	1	33.25	0	0.00	33.25	1	12,536	0.01%
2024/08/20	0	0.00	2	34.15	34.20	-2	13,251	-0.02%
2024/08/19	6	34.38	1	34.25	34.25	5	13,423	0.04%
2024/08/16	0	0.00	0.1	36.15	35.80	-0.1	13,492	0.00%
2024/08/15	1.1	35.81	17	36.32	35.40	-15.9	13,845	-0.11%
2024/08/14	17	36.38	2.6	36.22	36.45	14.4	14,195	0.10%
2024/08/13	0	35.20	1	34.95	34.95	-1	14,360	-0.01%
2024/08/12	0.2	34.20	3	34.30	34.50	-2.8	14,766	-0.02%
2024/08/09	1	34.00	1	34.30	33.90	0	15,015	0.00%
2024/08/08	1.2	33.82	0	0.00	33.65	1.2	15,499	0.01%
2024/08/05	1.2	33.58	0	0.00	33.50	1.2	15,737	0.01%
2024/08/01	1	37.10	2	36.85	37.05	-1	15,626	-0.01%
2024/07/29	0	0.00	21	35.95	35.80	-21	15,534	-0.14%
2024/07/26	1	35.50	31	35.28	35.25	-30	15,505	-0.19%
2024/07/23	1	35.35	0	0.00	35.25	1	15,418	0.01%
2024/07/22	3	34.50	0	0.00	34.50	3	15,578	0.02%
2024/07/19	0	0.00	12	35.95	35.85	-12	15,451	-0.08%
2024/07/18	1	36.85	115	36.52	37.00	-114	15,374	-0.74%	大賣/鉅額交易
2024/07/17	1	36.60	11	36.00	36.50	-10	15,192	-0.07%
2024/07/16	0	0.00	19	34.37	34.40	-19	14,673	-0.13%
2024/07/15	2	34.65	3	34.85	34.45	-1	14,796	-0.01%
2024/07/12	0	0.00	5	35.05	34.95	-5	15,061	-0.03%
2024/07/11	0	0.00	7	34.55	34.45	-7	14,982	-0.05%
2024/07/10	29	33.95	0	0.00	34.15	29	15,166	0.19%
2024/07/09	4	34.05	0	0.00	34.40	4	15,173	0.03%
2024/07/08	4	34.73	0	0.00	34.50	4	15,066	0.03%
2024/07/04	0	0.00	2	35.75	35.60	-2	15,078	-0.01%
2024/07/03	0	0.00	61	35.77	36.10	-61	15,032	-0.41%
2024/07/02	4	34.48	0	0.00	34.65	4	14,749	0.03%
2024/07/01	3	33.97	0	0.00	34.15	3	14,786	0.02%
2024/06/28	0	0.00	1	35.10	35.00	-1	14,657	-0.01%
2024/06/27	29	35.02	1	34.65	35.05	28	14,681	0.19%
2024/06/26	21	36.94	0	0.00	36.75	21	14,799	0.14%
2024/06/25	20	37.40	10	37.33	37.60	10	14,937	0.07%
2024/06/21	0	0.00	6	36.70	36.70	-6	15,044	-0.04%
2024/06/20	12	36.21	0	0.00	36.30	12	14,935	0.08%
2024/06/19	2	36.53	2	36.90	36.40	0	14,950	0.00%
2024/06/18	5	36.63	0	0.00	36.45	5	15,157	0.03%
2024/06/17	12	36.46	0	0.00	36.25	12	15,251	0.08%
2024/06/14	5	36.81	0	0.00	36.90	5	15,258	0.03%
2024/06/13	3	36.78	0	0.00	36.75	3	15,457	0.02%
2024/06/12	8	36.94	3	36.80	36.55	5	15,971	0.03%
2024/06/07	0	0.00	1	37.60	37.55	-1	16,355	-0.01%
2024/06/06	6	37.02	2	36.95	37.00	4	16,474	0.02%
2024/06/05	2	37.25	0	0.00	37.20	2	16,574	0.01%
2024/06/04	3	37.42	0	0.00	37.50	3	16,605	0.02%
2024/06/03	2	37.15	3	37.30	37.20	-1	16,532	-0.01%
2024/05/31	0	0.00	62	37.20	37.45	-62	16,520	-0.38%
2024/05/30	1	37.25	0	0.00	37.00	1	16,461	0.01%
2024/05/29	9	37.56	0	0.00	37.60	9	16,396	0.05%
2024/05/28	33	38.25	7.2	38.32	38.20	25.9	16,310	0.16%
2024/05/27	1	37.30	1	37.60	37.65	0	16,215	0.00%
2024/05/24	30	37.15	0.6	37.05	37.05	29.4	16,202	0.18%
2024/05/23	1	37.50	0	0.00	37.60	1	16,039	0.01%
2024/05/22	7	38.09	0	0.00	38.20	7	15,838	0.04%
2024/05/21	15	37.50	18	37.37	38.05	-3	15,606	-0.02%
2024/05/20	3	36.28	2	36.45	36.35	1	15,207	0.01%
2024/05/17	4	37.68	0	0.00	37.60	4	14,798	0.03%
2024/05/16	0	0.00	11	39.52	38.95	-11	14,583	-0.08%
2024/05/15	11	38.67	7	38.06	38.40	4	14,144	0.03%
2024/05/14	11	38.42	6.3	38.66	38.30	4.7	13,991	0.03%
2024/05/13	0	0.00	2	36.98	37.25	-2	13,485	-0.01%
2024/05/10	0	0.00	3	36.98	37.20	-3	13,310	-0.02%
2024/05/07	0	0.00	1	35.95	36.20	-1	13,028	-0.01%
2024/05/06	2	35.10	1	35.00	35.20	1	12,855	0.01%
2024/05/03	3	36.13	5	36.10	35.90	-2	12,640	-0.02%
2024/05/02	0	0.00	3	36.22	36.10	-3	12,608	-0.02%
2024/04/29	0	0.00	2	36.15	36.30	-2	12,444	-0.02%
2024/04/26	0	0.00	3	36.07	36.05	-3	12,280	-0.02%
2024/04/25	2	35.48	0	0.00	35.60	2	12,051	0.02%
2024/04/24	2	35.90	5	35.90	36.10	-3	12,029	-0.02%
2024/04/23	4	35.28	7	35.10	36.00	-3	11,956	-0.03%
2024/04/19	3	35.05	1	35.20	35.30	2	11,714	0.02%
2024/04/18	0	0.00	2	34.80	35.60	-2	11,459	-0.02%
2024/04/17	2	34.43	0	0.00	34.50	2	11,145	0.02%
2024/04/16	11	34.84	0	0.00	34.00	11	11,024	0.10%
2024/04/15	0	0.00	5	36.10	36.20	-5	10,744	-0.05%
2024/04/12	20	35.42	1	35.40	35.35	19	10,653	0.18%
2024/04/11	4	35.40	1	35.45	35.55	3	10,566	0.03%
2024/04/10	14	35.65	3	35.65	35.80	11	10,519	0.10%
2024/04/09	2	36.00	2	36.18	36.10	0	10,466	0.00%
2024/04/08	1	35.35	0	0.00	35.60	1	10,341	0.01%
2024/04/03	24	35.14	0	0.00	35.05	24	10,183	0.24%
2024/04/02	0	0.00	2	36.08	36.15	-2	10,038	-0.02%
2024/04/01	0	0.00	2	35.65	35.80	-2	9,940	-0.02%
2024/03/29	24	35.81	1	36.00	36.15	23	9,836	0.23%
2024/03/27	0	0.00	3	35.47	36.00	-3	9,118	-0.03%
2024/03/26	0	0.00	1	34.70	34.85	-1	8,966	-0.01%
2024/03/25	2	34.90	0	0.00	34.85	2	8,951	0.02%
2024/03/22	21	34.58	0	0.00	35.10	21	8,983	0.23%
2024/03/21	0	0.00	7	35.03	35.30	-7	8,976	-0.08%
2024/03/20	0	0.00	3	34.08	33.90	-3	8,644	-0.03%
2024/03/18	0	0.00	6.3	33.33	33.80	-6.3	8,308	-0.08%
2024/03/15	5	32.75	6	33.01	33.05	-1	8,052	-0.01%
2024/03/14	0	0.00	6	32.55	33.20	-6	7,435	-0.08%
2024/03/13	0	0.00	22	32.00	32.20	-22	7,119	-0.31%
2024/03/12	25	31.26	8	31.69	31.95	17	6,891	0.25%
2024/03/11	0	0.00	8	31.03	31.15	-8	6,621	-0.12%
2024/03/08	0	0.00	6	30.38	30.45	-6	6,503	-0.09%
2024/03/07	2	30.43	0	0.00	30.45	2	6,447	0.03%
2024/03/06	1	30.35	0	0.00	30.30	1	6,391	0.02%
2024/03/05	0	0.00	10	30.60	30.60	-10	6,451	-0.16%
2024/03/04	7	30.59	3	30.35	30.65	4	6,346	0.06%
2024/02/29	1	30.05	1	30.10	30.50	0	6,296	0.00%
2024/02/27	3	30.20	5	30.20	30.00	-2	6,155	-0.03%
2024/02/26	6	30.08	0	0.00	30.10	6	6,106	0.10%
2024/02/23	0	0.00	1	30.25	30.05	-1	6,074	-0.02%
2024/02/22	4	30.21	0	0.00	30.15	4	6,115	0.07%
2024/02/21	4.1	30.37	1	30.40	30.20	3.1	6,090	0.05%
2024/02/20	2	30.35	0	0.00	30.20	2	6,106	0.03%
2024/02/19	4	30.33	1	30.30	30.35	3	6,135	0.05%
2024/02/16	3	30.50	0	0.00	30.45	3	6,273	0.05%
2024/01/30	0	0.00	0.1	31.60	31.65	-0.1	6,058	0.00%
2024/01/26	0	0.00	0	31.10	31.20	0	6,009	0.00%
2024/01/25	5	31.00	1	31.10	31.15	4	6,048	0.07%
2024/01/24	1	30.55	2	30.85	31.00	-1	6,000	-0.02%
2024/01/23	0	0.00	1	30.40	30.55	-1	5,948	-0.02%
2024/01/22	2	30.10	1	30.10	30.05	1	5,949	0.02%
2024/01/17	1	30.35	7	30.30	30.20	-6	5,931	-0.10%
2024/01/12	1	30.95	1	30.95	31.00	0	5,743	0.00%
2024/01/11	1	30.90	0	0.00	31.10	1	5,789	0.02%
2024/01/05	0	0.00	2	31.00	30.90	-2	5,938	-0.03%
2024/01/04	0	0.00	1	30.95	31.00	-1	6,000	-0.02%
2024/01/02	1	31.10	0	0.00	31.10	1	6,041	0.02%
2023/12/29	0	0.00	1	31.00	30.90	-1	6,055	-0.02%
2023/12/26	2	30.98	1	30.85	30.85	1	6,081	0.02%
2023/12/25	2	31.25	2	31.10	30.95	0	6,192	0.00%
2023/12/20	20	31.84	0	0.00	31.85	20	6,134	0.33%
2023/12/19	4	31.49	11	31.85	31.90	-7	5,963	-0.12%
2023/12/18	1	31.65	37	31.60	31.65	-36	5,862	-0.61%
2023/12/14	0	0.00	5	31.05	31.15	-5	5,619	-0.09%
2023/12/12	12	31.08	0	0.00	31.00	12	5,676	0.21%
2023/12/11	21	31.10	0	0.00	31.20	21	5,667	0.37%
2023/12/08	1	31.05	0	0.00	31.10	1	5,675	0.02%
2023/12/07	0	0.00	37	31.10	30.95	-37	5,673	-0.65%
2023/12/06	0	0.00	1	31.05	31.05	-1	5,668	-0.02%
2023/12/05	10.2	30.84	0	0.00	31.10	10.2	5,662	0.18%
2023/11/30	5	30.83	0	0.00	30.90	5	5,649	0.09%
2023/11/29	17	30.92	0	0.00	30.90	17	5,519	0.31%
2023/11/28	0	0.00	2	31.10	31.00	-2	5,545	-0.04%
2023/11/27	2	30.60	0	0.00	30.75	2	5,586	0.04%
2023/11/24	0	0.00	4	30.70	30.60	-4	5,574	-0.07%
2023/11/23	0	0.00	2	30.75	30.80	-2	5,573	-0.04%
2023/11/22	2	30.45	0	0.00	30.40	2	5,529	0.04%
2023/11/21	4	30.60	1	30.60	30.65	3	5,531	0.05%
2023/11/20	5	30.31	0	0.00	30.15	5	5,421	0.09%
2023/11/16	10	30.75	2	30.70	30.70	8	5,286	0.15%
2023/11/15	2	30.10	2	30.00	30.20	0	5,188	0.00%
2023/11/14	2	29.05	0	0.00	29.05	2	4,998	0.04%
2023/11/10	2	29.50	0	0.00	29.45	2	4,977	0.04%
2023/11/09	0	0.00	39	29.69	29.60	-39	5,003	-0.78%
2023/11/07	5	29.60	0	0.00	29.65	5	5,011	0.10%
2023/11/02	0	0.00	2	29.15	29.35	-2	4,943	-0.04%
2023/10/30	2	28.98	0	0.00	28.95	2	4,910	0.04%
2023/10/26	0	0.00	33	29.26	29.35	-33	4,896	-0.67%
2023/10/20	1	28.90	1	29.15	29.15	0	4,873	0.00%
2023/10/19	0	0.00	17	29.25	29.35	-17	4,930	-0.34%
2023/10/18	0	0.00	1	29.05	29.25	-1	4,978	-0.02%
2023/10/13	4	28.91	0	0.00	28.75	4	5,137	0.08%
2023/10/12	1	28.95	0	0.00	29.05	1	5,054	0.02%
2023/10/11	40	29.30	40	29.25	29.25	0	5,003	0.00%
2023/10/06	0	0.00	2	29.15	29.05	-2	4,916	-0.04%
2023/10/05	4	28.60	0	0.00	28.55	4	4,977	0.08%
2023/10/03	1	28.80	0	0.00	28.75	1	5,005	0.02%
2023/10/02	17	29.00	0	0.00	28.95	17	4,987	0.34%
2023/09/28	3	28.75	0	0.00	28.65	3	5,142	0.06%
2023/09/27	3	29.05	0	0.00	28.90	3	5,025	0.06%
2023/09/26	0	0.00	16	29.40	29.40	-16	4,946	-0.32%
2023/09/25	0	0.00	2	29.80	29.75	-2	4,878	-0.04%
2023/09/22	5	28.90	0	0.00	28.90	5	4,809	0.10%
2023/09/21	16	29.10	0	0.00	28.80	16	4,833	0.33%
2023/09/18	1	29.35	0	0.00	29.20	1	4,714	0.02%
2023/09/15	30	29.58	20	29.55	29.60	10	4,713	0.21%
2023/09/13	2	29.15	0	0.00	29.10	2	4,628	0.04%
2023/09/12	5	29.15	0	0.00	29.20	5	4,716	0.11%
2023/09/11	0	0.00	10	29.12	29.00	-10	4,737	-0.21%
2023/09/05	2	29.10	0	0.00	29.00	2	4,699	0.04%
2023/09/04	2	29.30	0	0.00	29.25	2	4,691	0.04%
2023/09/01	11	29.40	25	29.25	29.40	-14	4,705	-0.30%
2023/08/31	5	28.60	0	0.00	28.60	5	4,675	0.11%
2023/08/29	22	28.99	0	0.00	28.90	22	4,583	0.48%
2023/08/28	0	0.00	1	28.90	28.70	-1	4,597	-0.02%
2023/08/18	1	29.65	0	0.00	29.35	1	4,803	0.02%
2023/08/16	1	30.10	0	0.00	30.00	1	4,852	0.02%
2023/08/07	0	0.00	5	31.00	31.10	-5	4,966	-0.10%
2023/08/02	5	30.75	0	0.00	30.70	5	5,022	0.10%
2023/08/01	1	31.25	1	31.30	31.40	0	4,978	0.00%
2023/07/31	11	31.25	0	0.00	31.25	11	4,979	0.22%
2023/07/28	1	31.25	0	0.00	31.10	1	4,990	0.02%
2023/07/25	0	0.00	7	31.14	31.10	-7	5,084	-0.14%
2023/07/24	0	0.00	11	31.00	31.00	-11	5,205	-0.21%
2023/07/21	0	0.00	12	30.80	30.80	-12	5,234	-0.23%
2023/07/18	26	30.55	28	30.25	30.55	-2	5,260	-0.04%
2023/07/13	16	29.97	3	29.90	29.80	13	5,279	0.25%
2023/07/12	3	29.90	1	29.85	29.85	2	5,285	0.04%
2023/07/11	15	31.10	2	31.05	31.10	13	5,243	0.25%
2023/07/06	2	31.10	0	0.00	30.80	2	5,373	0.04%
2023/06/21	1	31.80	0	0.00	31.80	1	5,388	0.02%
2023/06/19	0.1	31.90	0	0.00	31.80	0.1	5,477	0.00%
2023/06/16	0	0.00	1	32.10	32.15	-1	5,484	-0.02%
2023/06/13	1	32.10	0	0.00	32.15	1	5,792	0.02%
2023/06/09	1	32.05	0	0.00	32.15	1	5,986	0.02%
2023/06/02	2	32.20	0	0.00	32.15	2	6,128	0.03%
2023/05/29	1	32.05	0	0.00	32.05	1	5,975	0.02%
2023/05/11	0	0.00	17	31.30	31.15	-17	6,461	-0.26%
2023/05/10	1	31.60	0	0.00	31.35	1	6,478	0.02%
2023/05/08	0	0.00	1	32.00	32.00	-1	6,505	-0.02%
2023/05/05	0	0.00	1	32.00	31.85	-1	6,598	-0.02%
2023/05/04	0	0.00	4	31.80	31.85	-4	6,720	-0.06%
2023/05/03	0	0.00	6	31.43	31.50	-6	6,831	-0.09%
2023/05/02	1	31.40	0	0.00	31.55	1	7,035	0.01%
2023/04/26	1	31.50	2	31.83	31.90	-1	7,142	-0.01%
2023/04/25	6	31.66	0	0.00	31.50	6	7,094	0.08%
2023/04/24	3	31.88	0	0.00	31.75	3	7,035	0.04%
2023/04/21	26	31.41	26	31.40	31.40	0	6,965	0.00%
2023/04/12	0	0.00	1	32.10	32.15	-1	7,040	-0.01%
2023/04/11	3	31.38	6	31.46	31.55	-3	7,057	-0.04%
2023/03/28	5	30.95	0	0.00	30.80	5	7,399	0.07%
2023/03/27	0	0.00	2	31.10	31.05	-2	7,492	-0.03%
2023/03/24	1	30.75	0	0.00	30.70	1	7,596	0.01%
2023/03/22	2	30.93	0	0.00	30.90	2	7,621	0.03%
2023/03/21	1	31.00	0	0.00	30.95	1	7,691	0.01%
2023/03/16	2	31.80	0	0.00	32.00	2	7,659	0.03%
2023/03/15	0	0.00	30	32.13	32.10	-30	7,697	-0.39%
2023/03/14	0	0.00	1	32.55	32.40	-1	7,617	-0.01%
2023/03/13	0	0.00	22	32.65	32.95	-22	7,616	-0.29%
2023/03/09	2	33.53	0	0.00	33.50	2	7,771	0.03%
2023/03/08	2	34.10	0	0.00	34.05	2	7,851	0.03%
2023/03/03	0	0.00	4	33.91	33.95	-4	8,029	-0.05%
2023/03/02	3	33.77	4	33.65	33.80	-1	8,226	-0.01%
2023/03/01	0	0.00	2	33.55	33.45	-2	8,241	-0.02%
2023/02/24	3	33.50	3	33.47	33.60	0	8,245	0.00%
2023/02/23	0	0.00	2	33.50	33.45	-2	8,257	-0.02%
2023/02/22	0	0.00	4	33.51	33.55	-4	8,407	-0.05%
2023/02/21	0	0.00	18	33.55	33.60	-18	8,485	-0.21%
2023/02/20	18	34.18	0	0.00	34.00	18	8,682	0.21%
2023/02/17	8	34.25	0	0.00	34.30	8	9,622	0.08%
2023/02/16	1	34.40	0	0.00	34.65	1	10,137	0.01%
2023/02/15	25	34.45	0	0.00	34.15	25	10,058	0.25%
2023/02/14	0	0.00	8	34.06	34.45	-8	9,966	-0.08%
2023/02/13	0	0.00	15	33.55	33.60	-15	9,877	-0.15%
2023/02/10	2	33.25	14	33.32	33.20	-12	9,839	-0.12%
2023/02/09	0	0.00	4	33.65	33.45	-4	9,850	-0.04%
2023/02/08	0	0.00	29	33.62	33.65	-29	9,816	-0.30%
2023/02/07	0	0.00	7	33.42	33.30	-7	9,814	-0.07%
2023/02/06	0	0.00	2	33.80	33.60	-2	9,740	-0.02%
2023/02/03	0	0.00	6	33.88	33.95	-6	9,773	-0.06%
2023/02/02	0	0.00	3	33.70	33.60	-3	9,742	-0.03%
2023/01/31	0	0.00	6	34.63	34.30	-6	9,490	-0.06%
2023/01/30	1	34.05	0	0.00	34.25	1	9,289	0.01%
2023/01/17	1	34.25	1	34.25	34.30	0	9,088	0.00%
2023/01/12	0	0.00	5	33.80	33.95	-5	9,281	-0.05%
2023/01/10	0	0.00	10	34.25	34.25	-10	9,240	-0.11%
2023/01/09	0	0.00	10	34.10	34.10	-10	9,203	-0.11%
2023/01/03	1	33.40	0	0.00	33.50	1	9,182	0.01%
2022/12/30	0	0.00	1	34.50	34.20	-1	9,130	-0.01%
2022/12/29	0	0.00	12	33.35	33.90	-12	9,007	-0.13%
2022/12/26	0	0.00	1	34.00	33.70	-1	8,991	-0.01%
2022/12/23	1	33.50	20	34.00	34.05	-19	9,116	-0.21%
2022/12/22	17	33.89	10	33.90	33.90	7	9,247	0.08%
2022/12/21	0	0.00	16	33.43	33.40	-16	9,109	-0.18%
2022/12/19	0	0.00	31	33.24	33.30	-31	8,954	-0.35%
2022/12/16	0	0.00	1	32.75	32.75	-1	8,856	-0.01%
2022/12/15	0	0.00	31	33.23	33.30	-31	8,812	-0.35%
2022/12/14	0	0.00	20	33.00	33.00	-20	8,796	-0.23%
2022/12/12	0	0.00	1	32.80	32.90	-1	8,656	-0.01%
2022/12/09	2	33.10	2	33.05	33.05	0	8,702	0.00%
2022/12/08	4	32.80	70	33.23	33.40	-66	8,639	-0.76%
2022/12/06	0	0.00	17	32.45	32.30	-17	8,525	-0.20%
2022/12/05	0	0.00	25	32.72	32.55	-25	8,548	-0.29%
2022/12/02	3	32.63	2	32.65	32.55	1	8,611	0.01%
2022/11/28	0	0.00	1	31.70	31.80	-1	8,270	-0.01%
2022/11/24	0	0.00	10	31.70	31.60	-10	8,281	-0.12%
2022/11/23	2	32.30	0	0.00	32.45	2	8,145	0.02%
2022/11/22	11	32.20	0	0.00	32.35	11	8,128	0.14%
2022/11/21	19	32.22	0	0.00	32.20	19	8,075	0.24%
2022/11/18	1	32.40	1	32.75	32.35	0	8,015	0.00%
2022/11/17	5	32.18	10	32.33	32.35	-5	7,835	-0.06%
2022/11/16	3	32.32	12	32.21	32.20	-9	7,714	-0.12%
2022/11/15	16	32.16	57	32.59	32.85	-41	7,443	-0.55%
2022/11/14	1	30.25	28	31.30	31.75	-27	6,511	-0.41%
2022/11/11	4	28.79	10	28.96	28.90	-6	6,012	-0.10%
2022/11/10	6	28.67	0	0.00	28.35	6	5,982	0.10%
2022/11/09	2	28.60	0	0.00	28.70	2	6,081	0.03%
2022/11/07	14	28.14	2	28.35	28.45	12	6,299	0.19%
2022/11/03	1	27.90	0	0.00	27.75	1	6,373	0.02%
2022/10/28	0	0.00	1	27.90	27.65	-1	6,321	-0.02%
2022/10/25	1	27.70	0	0.00	27.50	1	6,446	0.02%
2022/10/24	0	0.00	3	28.03	27.90	-3	6,559	-0.05%
2022/10/21	2	27.60	0	0.00	27.60	2	6,571	0.03%
2022/10/20	1	28.40	1	28.10	28.10	0	6,577	0.00%
2022/10/19	1	27.95	7	27.89	27.95	-6	6,374	-0.09%
2022/10/18	0	0.00	7	27.95	28.05	-7	6,454	-0.11%
2022/10/13	10	27.20	0	0.00	27.20	10	8,007	0.12%
2022/10/11	2	27.23	0	0.00	27.20	2	8,176	0.02%
2022/10/07	11	27.77	0	0.00	27.75	11	8,142	0.14%
2022/10/06	1	27.95	0	0.00	27.90	1	8,139	0.01%
2022/10/05	0	0.00	3	28.35	28.10	-3	8,150	-0.04%
2022/10/03	8	27.81	0	0.00	27.75	8	8,291	0.10%
2022/09/30	5	28.90	0	0.00	28.50	5	8,389	0.06%
2022/09/29	0	0.00	8	29.07	29.60	-8	8,415	-0.10%
2022/09/26	2	28.30	0	0.00	28.30	2	8,345	0.02%
2022/09/22	0	0.00	7	29.40	29.10	-7	8,454	-0.08%
2022/09/21	0	0.00	3	30.37	30.05	-3	8,428	-0.04%
2022/09/20	0	0.00	3	30.30	30.50	-3	8,373	-0.04%
2022/09/14	2	30.20	0	0.00	30.20	2	8,269	0.02%
2022/09/13	0	0.00	3	30.70	30.35	-3	8,232	-0.04%
2022/09/12	0	0.00	3	29.40	29.85	-3	8,082	-0.04%
2022/09/08	0	0.00	19	28.85	29.10	-19	8,127	-0.23%
2022/09/07	17	27.75	0	0.00	27.75	17	8,038	0.21%
2022/09/06	1	28.00	0	0.00	28.20	1	8,023	0.01%
2022/09/05	1	28.45	0	0.00	28.40	1	7,998	0.01%
2022/09/02	5	28.72	2	28.65	28.55	3	8,033	0.04%
2022/09/01	3	28.70	2	29.15	29.05	1	8,016	0.01%
2022/08/31	1	28.75	6	28.99	29.00	-5	7,968	-0.06%
2022/08/30	0	0.00	2	28.73	28.80	-2	8,062	-0.02%
2022/08/29	1	28.65	0	0.00	28.55	1	8,047	0.01%
2022/08/24	0	0.00	2	29.05	28.95	-2	8,162	-0.02%
2022/08/23	2	28.83	0	0.00	28.95	2	8,513	0.02%
2022/08/22	0	0.00	1	29.00	28.90	-1	8,550	-0.01%
2022/08/18	0	0.00	5	29.06	29.20	-5	8,529	-0.06%
2022/08/17	3	28.88	1	29.00	29.10	2	8,494	0.02%
2022/08/16	7	28.91	0	0.00	28.75	7	8,460	0.08%
2022/08/15	1	29.05	0	0.00	29.10	1	8,378	0.01%
2022/08/12	1	28.30	0	0.00	28.40	1	8,207	0.01%
2022/08/11	0	0.00	2	28.08	28.30	-2	8,195	-0.02%
2022/08/05	0	0.00	2	26.88	26.95	-2	8,380	-0.02%
2022/08/03	2	26.60	0	0.00	26.50	2	8,464	0.02%
2022/08/02	0	0.00	1	26.85	26.85	-1	8,437	-0.01%
2022/08/01	0	0.00	5	27.05	27.05	-5	8,445	-0.06%
2022/07/29	7	26.83	0	0.00	26.80	7	8,488	0.08%
2022/07/26	0	0.00	10	27.85	27.85	-10	8,303	-0.12%
2022/07/25	3	27.55	4	27.59	27.60	-1	8,244	-0.01%
2022/07/22	17	27.04	19	27.24	27.50	-2	8,195	-0.02%
2022/07/21	20	26.06	0	0.00	26.55	20	7,790	0.26%
2022/07/20	5	28.08	1	27.80	27.70	4	7,145	0.06%
2022/07/13	1	27.45	0	0.00	27.50	1	7,467	0.01%
2022/07/12	0	0.00	0.2	27.35	27.15	-0.2	7,434	0.00%
2022/07/11	2	27.65	0	0.00	27.55	2	7,355	0.03%
2022/07/07	2	28.30	2	28.55	28.65	0	7,026	0.00%
2022/07/04	12	28.94	0	0.00	28.65	12	6,706	0.18%
2022/07/01	1	28.80	0	0.00	28.70	1	6,695	0.01%
2022/06/30	1	29.50	20	29.85	29.50	-19	6,610	-0.29%
2022/06/24	0	0.00	10	30.81	30.80	-10	6,506	-0.15%
2022/06/21	1	30.40	0	0.00	30.65	1	6,500	0.02%
2022/06/20	20	30.38	0	0.00	30.15	20	6,511	0.31%
2022/06/16	0	0.00	1	31.00	30.50	-1	6,450	-0.02%
2022/06/15	0	0.00	1	31.00	30.75	-1	6,505	-0.02%
2022/06/13	0	0.00	2	30.60	30.55	-2	6,675	-0.03%
2022/06/08	5	31.85	1	31.90	31.90	4	6,718	0.06%
2022/06/06	1	31.40	0	0.00	31.40	1	6,581	0.02%
2022/06/02	1	31.15	8	31.19	31.10	-7	6,702	-0.10%
2022/06/01	5	31.00	0	0.00	31.25	5	6,852	0.07%
2022/05/31	1	30.25	1	30.45	31.30	0	6,787	0.00%
2022/05/24	6	29.13	0	0.00	29.00	6	6,666	0.09%
2022/05/20	10	29.40	0	0.00	29.30	10	6,682	0.15%
2022/05/12	11	29.44	33	29.35	29.00	-22	6,675	-0.33%
2022/05/11	2	29.30	0	0.00	29.50	2	6,638	0.03%
2022/05/09	5	30.05	0	0.00	30.00	5	6,549	0.08%
2022/04/29	0	0.00	5	31.10	30.95	-5	6,510	-0.08%
2022/04/27	0	0.00	1	31.15	31.05	-1	6,549	-0.02%
2022/04/26	0.2	32.00	1	32.05	31.90	-0.8	6,488	-0.01%
2022/04/25	1	31.25	46	31.39	31.30	-45	6,284	-0.72%
2022/04/22	0	0.00	5	32.45	32.60	-5	6,055	-0.08%
2022/04/21	1	32.45	0	0.00	32.40	1	5,908	0.02%
2022/04/20	40	31.39	35	31.55	31.65	5	5,624	0.09%
2022/04/19	20	30.65	0	0.00	30.50	20	5,509	0.36%
2022/04/18	11	30.85	0	0.00	30.65	11	5,544	0.20%
2022/04/15	10	31.30	2	31.30	30.95	8	5,598	0.14%
2022/04/14	26	31.29	0	0.00	31.30	26	5,646	0.46%
2022/03/29	1	31.25	0	0.00	31.30	1	5,470	0.02%
2022/03/28	1	30.60	0	0.00	31.00	1	5,471	0.02%
2022/03/22	1	31.45	0	0.00	31.50	1	5,453	0.02%
2022/03/17	11	30.97	0	0.00	31.20	11	5,442	0.20%
2022/03/16	1	29.85	0	0.00	30.25	1	5,364	0.02%
2022/03/15	3	30.00	0	0.00	29.95	3	5,320	0.06%
2022/03/09	21	30.13	0	0.00	30.05	21	5,312	0.40%
2022/03/08	4	30.09	0	0.00	29.85	4	5,272	0.08%
2022/03/07	33	30.83	2	30.75	30.70	31	5,152	0.60%
2022/02/25	26	31.95	0	0.00	32.10	26	5,165	0.50%
2022/02/24	1	32.00	0	32.40	32.10	1	5,081	0.02%
2022/02/21	0	0.00	0.7	33.30	33.30	-0.7	5,007	-0.01%
2022/02/17	6	33.11	0	0.00	33.35	6	4,966	0.12%
2022/02/16	1	32.40	0	0.00	32.60	1	4,832	0.02%
2022/02/15	1	32.55	0	0.00	32.35	1	4,796	0.02%
2022/02/14	15	32.27	0	0.00	32.15	15	4,748	0.32%
2022/02/11	1	32.80	0	0.00	32.75	1	4,742	0.02%
2022/01/26	1	32.05	0	0.00	31.95	1	4,778	0.02%
2022/01/25	22	32.01	0	0.00	31.95	22	4,872	0.45%
2022/01/21	30	32.70	0	0.00	32.80	30	4,839	0.62%
2022/01/18	0	0.00	5	32.75	32.75	-5	4,985	-0.10%
2022/01/11	11	32.30	0	0.00	32.20	11	5,137	0.21%
2022/01/10	6	32.27	0	0.00	32.35	6	5,102	0.12%
2022/01/07	0	0.00	0	32.90	32.80	0	5,069	0.00%
2021/12/30	1	33.25	0	0.00	33.15	1	5,185	0.02%
2021/12/22	0	0.00	0	32.60	32.60	0	5,552	0.00%
2021/12/20	3	32.35	0	0.00	32.35	3	5,614	0.05%
2021/12/17	1	32.55	0	0.00	32.50	1	5,665	0.02%
2021/12/16	2	32.65	0	0.00	32.60	2	5,661	0.04%
2021/12/15	3	32.70	0	0.00	32.70	3	5,722	0.05%
2021/12/03	0.2	32.77	0	0.00	32.70	0.2	5,831	0.00%
2021/12/02	0	0.00	1	32.40	32.50	-1	5,807	-0.02%
2021/12/01	10	32.60	0	0.00	32.50	10	5,831	0.17%
2021/11/30	1	32.80	0	0.00	32.05	1	5,852	0.02%
2021/11/29	3	32.82	0	0.00	32.75	3	5,690	0.05%
2021/11/26	3	33.30	3	33.40	33.25	0	5,718	0.00%
2021/11/23	0	0.00	3	33.80	33.80	-3	5,893	-0.05%
2021/11/19	1	34.65	0	0.00	34.70	1	6,017	0.02%
2021/11/15	0	0.00	10	35.00	34.75	-10	6,128	-0.16%
2021/11/10	0	0.00	2	34.85	34.75	-2	6,296	-0.03%
2021/11/08	2	34.10	0	0.00	34.20	2	6,278	0.03%
2021/11/05	1	33.80	0	0.00	33.75	1	6,333	0.02%
2021/11/03	1	34.20	0	0.00	33.95	1	6,353	0.02%
2021/10/28	12	34.98	0	0.00	34.60	12	6,258	0.19%
2021/10/27	4	35.03	0	0.00	35.10	4	6,254	0.06%
2021/10/26	0	0.00	2	34.60	35.00	-2	6,157	-0.03%
2021/10/25	20	33.65	0	0.00	33.65	20	6,004	0.33%
2021/10/21	0	0.00	1	34.00	34.00	-1	6,060	-0.02%
2021/10/20	0	0.00	1	33.60	33.55	-1	5,915	-0.02%
2021/10/14	0	0.00	1	32.55	32.60	-1	6,138	-0.02%
2021/10/07	0	0.00	1	33.20	33.25	-1	6,393	-0.02%
2021/10/06	1	32.60	0	0.00	32.60	1	6,504	0.02%
2021/10/05	0	0.00	10	33.00	32.90	-10	6,602	-0.15%
2021/10/04	3	33.18	0	0.00	33.15	3	6,750	0.04%
2021/09/28	1	33.65	0	0.00	33.60	1	6,978	0.01%
2021/09/27	8	33.86	0	0.00	33.80	8	7,058	0.11%
2021/09/23	0.1	33.60	0	0.00	34.05	0.1	7,770	0.00%
2021/09/22	10	33.05	0	0.00	33.00	10	7,854	0.13%
2021/09/17	0	0.00	1	34.10	34.10	-1	7,993	-0.01%
2021/09/16	4	33.65	0	0.00	33.75	4	8,017	0.05%
2021/09/15	10	33.80	13	33.80	33.70	-3	8,062	-0.04%
2021/09/14	0	0.00	1	33.85	33.95	-1	8,094	-0.01%
2021/09/13	12	33.66	1	34.20	34.05	11	8,094	0.14%
2021/09/08	4	32.00	8	32.05	31.95	-4	8,235	-0.05%
2021/09/07	1	32.30	0	0.00	32.35	1	8,257	0.01%
2021/09/03	0	0.00	6	32.73	32.75	-6	8,440	-0.07%
2021/09/02	1	32.60	0	32.65	32.55	1	8,444	0.01%
2021/09/01	5	33.08	0	0.00	32.95	5	8,526	0.06%
2021/08/31	0	0.00	1	32.80	32.95	-1	8,590	-0.01%
2021/08/26	7	32.28	0	0.00	31.95	7	9,168	0.08%
2021/08/24	13	32.58	1	32.60	32.70	12	9,257	0.13%
2021/08/23	0	0.00	6	32.52	32.50	-6	9,611	-0.06%
2021/08/19	3	32.63	0	0.00	32.50	3	10,201	0.03%
2021/08/17	2	33.05	0	0.00	32.70	2	10,588	0.02%
2021/08/16	4	33.91	0	0.00	33.60	4	10,836	0.04%
2021/08/13	6	33.84	0	0.00	33.80	6	10,948	0.05%
2021/08/12	12	34.33	0	0.00	34.60	12	11,138	0.11%
2021/08/11	5	34.44	0	0.00	34.65	5	11,415	0.04%
2021/08/10	2	34.50	0	0.00	34.60	2	11,612	0.02%
2021/08/09	5	34.55	1	35.20	35.15	4	11,826	0.03%
2021/08/06	4	35.30	0	0.00	35.20	4	11,905	0.03%
2021/08/05	1	35.50	0	0.00	35.50	1	12,095	0.01%
2021/08/02	1	34.95	0	0.00	35.50	1	12,561	0.01%
2021/07/29	0	0.00	5	35.50	35.85	-5	12,596	-0.04%
2021/07/28	8	35.06	0	0.00	35.25	8	12,667	0.06%
2021/07/27	6	35.75	0	0.00	35.80	6	12,822	0.05%
2021/07/26	1	35.55	0	0.00	35.65	1	13,103	0.01%
2021/07/22	1	35.55	1	35.70	35.80	0	13,710	0.00%
2021/07/21	6	35.72	0	0.00	35.90	6	13,726	0.04%
2021/07/20	4	36.35	0	0.00	36.35	4	13,723	0.03%
2021/07/19	3	36.85	0	0.00	37.05	3	13,748	0.02%
2021/07/15	0	0.00	8	37.50	37.50	-8	13,853	-0.06%
2021/07/13	0	0.00	2	38.15	38.15	-2	13,985	-0.01%
2021/07/12	1	38.80	5	39.00	38.60	-4	14,026	-0.03%
2021/07/07	2	37.75	5	37.70	37.90	-3	14,048	-0.02%
2021/07/06	0	0.00	9	37.70	38.05	-9	13,988	-0.06%
2021/07/05	2	37.95	1.2	37.96	38.05	0.8	14,059	0.01%
2021/07/02	0	0.00	2	38.15	38.10	-2	13,988	-0.01%
2021/07/01	11	39.56	2	39.83	38.55	9	13,949	0.06%
2021/06/30	0	0.00	3.1	38.82	39.30	-3.1	13,720	-0.02%
2021/06/28	0	0.00	6	38.36	38.15	-6	13,265	-0.05%
2021/06/25	5	37.80	21	37.60	37.55	-16	13,125	-0.12%
2021/06/24	0	0.00	20	37.00	36.85	-20	13,099	-0.15%
2021/06/23	1	36.70	0	0.00	36.70	1	13,266	0.01%
2021/06/21	2	35.85	1	35.90	35.90	1	13,422	0.01%
2021/06/18	1	36.80	0	0.00	36.25	1	13,354	0.01%
2021/06/16	1	36.25	2	36.23	36.50	-1	13,502	-0.01%
2021/06/09	1	37.80	2	37.80	37.35	-1	13,743	-0.01%
2021/06/08	2	38.63	0	0.00	38.35	2	13,778	0.01%
2021/06/07	3	38.37	12	38.87	39.00	-9	14,019	-0.06%
2021/06/04	8	38.53	1	38.15	38.05	7	13,859	0.05%
2021/06/03	6	38.39	30	38.34	38.50	-24	13,728	-0.17%
2021/06/02	0	0.00	2	37.73	37.85	-2	13,682	-0.01%
2021/06/01	7	37.69	7	37.66	37.80	0	13,625	0.00%
2021/05/31	3	37.50	7	38.08	37.65	-4	13,578	-0.03%
2021/05/28	18	38.48	17	38.31	38.25	1	13,299	0.01%
2021/05/27	9	38.20	9	37.96	38.35	0	13,175	0.00%
2021/05/26	3	37.70	3	37.65	37.80	0	12,960	0.00%
2021/05/25	18	37.52	43	37.02	37.00	-25	12,783	-0.20%
2021/05/24	4	36.65	8	36.87	36.80	-4	12,634	-0.03%
2021/05/21	19	36.21	23	35.98	36.10	-4	12,440	-0.03%
2021/05/20	18	35.42	52	35.54	35.70	-34	12,310	-0.28%
2021/05/19	5	35.12	31	34.66	35.35	-26	12,171	-0.21%
2021/05/18	78	33.50	36	32.93	34.25	42	11,971	0.35%
2021/05/17	29	31.44	29	31.14	31.65	0	11,800	0.00%
2021/05/14	20	31.25	55	31.64	31.50	-35	11,559	-0.30%
2021/05/13	10	30.43	1	30.50	30.70	9	11,453	0.08%
2021/05/12	42	30.81	193	32.26	30.85	-151	11,283	-1.34%	大賣/鉅額交易
2021/05/11	1	33.35	0	0.00	33.65	1	11,051	0.01%
2021/05/10	5	35.12	8	34.98	35.00	-3	10,948	-0.03%
2021/05/07	3	34.15	20	33.90	34.20	-17	10,994	-0.15%
2021/05/05	1	33.45	0	0.00	33.45	1	11,029	0.01%
2021/05/04	1	34.15	0	0.00	33.05	1	11,013	0.01%
2021/05/03	8	34.66	2	34.48	34.90	6	10,788	0.06%
2021/04/29	124	36.32	42	35.90	35.60	82	10,561	0.78%	大買/
2021/04/28	30	36.55	65	37.26	37.50	-35	10,340	-0.34%
2021/04/27	3	35.65	2	35.83	35.85	1	10,164	0.01%
2021/04/26	12	35.09	3	35.23	35.20	9	10,130	0.09%
2021/04/23	7	34.96	4	35.08	35.00	3	10,138	0.03%
2021/04/22	77.3	35.06	113	35.52	35.00	-35.7	10,142	-0.35%	大賣/
2021/04/21	12	35.89	21	36.18	36.25	-9	10,063	-0.09%
2021/04/20	47	35.90	1	36.30	36.50	46	10,093	0.46%
2021/04/19	65	35.89	34	36.24	36.15	31	10,331	0.30%
2021/04/16	14	35.25	15	35.00	35.40	-1	10,404	-0.01%
2021/04/15	12	34.59	60	35.03	34.50	-48	10,405	-0.46%
2021/04/14	2	34.10	0	0.00	34.10	2	10,344	0.02%
2021/04/13	2	34.25	8	35.49	34.25	-6	10,358	-0.06%
2021/04/12	1	34.25	30	34.18	34.35	-29	10,205	-0.28%
2021/04/09	0	0.00	27	33.80	34.15	-27	10,219	-0.26%
2021/04/08	6	33.38	1	33.35	33.50	5	10,166	0.05%
2021/04/07	40	33.46	2	33.43	33.55	38	10,223	0.37%
2021/04/06	0	0.00	13	33.55	33.40	-13	10,212	-0.13%
2021/04/01	12	33.06	40	33.05	33.15	-28	10,136	-0.28%
2021/03/31	1	32.90	1	33.15	33.00	0	10,091	0.00%
2021/03/29	0	0.00	3	33.00	33.10	-3	10,029	-0.03%
2021/03/26	0	0.00	10	32.75	32.95	-10	10,034	-0.10%
2021/03/25	2	32.35	0	0.00	32.30	2	9,869	0.02%
2021/03/24	41	32.20	0	0.00	31.85	41	9,895	0.41%
2021/03/23	16	32.43	0	0.00	32.35	16	9,807	0.16%
2021/03/19	44	32.77	0	0.00	32.50	44	10,043	0.44%
2021/03/18	7	32.90	17	33.02	33.10	-10	9,850	-0.10%
2021/03/17	29	33.12	29	33.03	32.95	0	9,958	0.00%
2021/03/16	12	32.59	2	32.45	32.75	10	10,270	0.10%
2021/03/15	10	32.41	11	32.30	32.30	-1	10,274	-0.01%
2021/03/12	5	32.04	50	32.16	32.15	-45	10,378	-0.43%
2021/03/11	0	0.00	17	32.08	32.25	-17	10,357	-0.16%
2021/03/10	0	0.00	196	31.00	31.00	-196	10,132	-1.93%	大賣/鉅額交易
2021/03/09	0	0.00	7	30.70	31.10	-7	10,283	-0.07%
2021/03/08	196	30.50	0	0.00	30.50	196	10,323	1.90%	大買/鉅額交易
2021/03/05	1	30.05	0	0.00	30.50	1	10,312	0.01%
2021/03/04	10	30.35	1	30.45	30.40	9	10,968	0.08%
2021/03/03	0	0.00	22	30.26	30.30	-22	11,056	-0.20%
2021/03/02	1	30.05	209	30.08	29.80	-208	11,088	-1.88%	大賣/鉅額交易
2021/02/26	5	30.29	0	0.00	30.20	5	11,149	0.04%
2021/02/25	11	30.68	4	30.70	30.70	7	11,298	0.06%
2021/02/24	1	30.50	8	30.34	30.35	-7	11,589	-0.06%
2021/02/23	3	30.23	6.3	30.24	30.30	-3.3	11,911	-0.03%
2021/02/22	34	29.72	24	29.69	29.65	10	12,299	0.08%
2021/02/19	1	29.10	31	29.29	29.50	-30	12,681	-0.24%
2021/02/18	10	29.52	7	29.46	29.55	3	13,063	0.02%
2021/02/17	1	29.00	0.5	29.40	29.05	0.5	13,357	0.00%
2021/02/05	0	0.00	10	28.70	28.80	-10	13,536	-0.07%
2021/02/04	1	28.60	0	0.00	28.75	1	13,836	0.01%
2021/02/03	0	0.00	0.4	29.18	29.00	-0.4	14,616	0.00%
2021/02/02	0	0.00	1	29.15	29.30	-1	15,489	-0.01%
2021/02/01	2	28.00	0	0.00	28.70	2	15,472	0.01%
2021/01/29	8	28.46	0	0.00	28.00	8	15,437	0.05%
2021/01/28	0	0.00	1	29.00	28.85	-1	15,340	-0.01%
2021/01/27	8	28.99	0	0.00	28.75	8	15,262	0.05%
2021/01/26	2.1	28.73	2	28.80	28.90	0.1	15,242	0.00%
2021/01/22	69	28.55	0	0.00	28.50	69	15,340	0.45%
2021/01/21	1	28.50	2	28.60	28.45	-1	15,323	-0.01%
2021/01/20	10	28.39	32	28.56	28.25	-22	15,336	-0.14%
2021/01/19	8	29.21	0	0.00	29.10	8	15,105	0.05%
2021/01/18	139	29.17	0	0.00	29.20	139	15,069	0.92%	大買/鉅額交易
2021/01/15	0	0.00	8	29.34	29.30	-8	15,015	-0.05%
2021/01/14	8	29.11	0	0.00	29.05	8	15,025	0.05%
2021/01/13	15	29.44	8	29.40	29.50	7	14,944	0.05%
2021/01/12	8	29.29	3	29.05	29.05	5	14,870	0.03%
2021/01/11	1.2	30.18	2	30.15	30.20	-0.8	14,524	-0.01%
2021/01/08	4	30.44	4	30.50	31.00	0	14,350	0.00%
2021/01/07	1	30.45	6	30.80	30.85	-5	14,180	-0.04%
2021/01/06	1	30.95	2	31.00	30.75	-1	14,119	-0.01%
2021/01/05	1	31.20	0	0.00	31.30	1	13,963	0.01%
2021/01/04	2	31.35	0	0.00	31.45	2	14,069	0.01%
2020/12/31	7	31.41	3	31.40	31.40	4	14,003	0.03%
2020/12/30	0	0.00	1	31.25	31.40	-1	13,899	-0.01%
2020/12/29	5	31.15	0	0.00	31.05	5	13,864	0.04%
2020/12/25	5	30.58	5	30.70	30.75	0	13,877	0.00%
2020/12/24	2	30.75	0	0.00	30.55	2	13,863	0.01%
2020/12/23	6	30.69	5	30.60	30.55	1	13,884	0.01%
2020/12/21	1	31.10	2	31.15	31.30	-1	13,931	-0.01%
2020/12/18	1	31.00	0	0.00	30.95	1	13,927	0.01%
2020/12/17	1	31.35	5	31.25	31.25	-4	13,906	-0.03%
2020/12/16	1	31.40	5	31.64	31.55	-4	13,827	-0.03%
2020/12/15	6	31.19	5	31.10	31.15	1	13,600	0.01%
2020/12/11	13	31.36	13	31.23	31.30	0	13,480	0.00%
2020/12/10	10	32.07	5	32.28	31.95	5	13,240	0.04%
2020/12/09	29	31.22	0	0.00	31.35	29	12,738	0.23%
2020/12/08	10	31.30	1	31.65	31.35	9	12,666	0.07%
2020/12/07	3	30.95	0	0.00	31.10	3	12,545	0.02%
2020/12/04	11	31.27	1	31.30	31.25	10	12,476	0.08%
2020/12/03	6	31.35	5	31.24	31.45	1	12,348	0.01%
2020/12/02	9	31.00	7	30.76	31.00	2	12,121	0.02%
2020/12/01	13	30.91	2	30.80	31.00	11	12,023	0.09%
2020/11/30	20	31.29	8	31.34	31.25	12	11,925	0.10%
2020/11/27	3	30.60	5	30.80	30.80	-2	11,275	-0.02%
2020/11/25	2	31.30	7	31.13	31.40	-5	11,203	-0.04%
2020/11/24	5	31.07	6	31.02	30.80	-1	11,101	-0.01%
2020/11/23	27	31.98	5	31.60	31.55	22	10,777	0.20%
2020/11/20	3	31.17	27	31.66	31.90	-24	10,402	-0.23%
2020/11/19	19	31.39	11	31.05	31.00	8	10,081	0.08%
2020/11/18	10	30.60	18	30.79	31.00	-8	9,627	-0.08%
2020/11/17	11	30.29	15	30.07	29.90	-4	9,291	-0.04%
2020/11/16	0	0.00	8	29.33	29.50	-8	9,028	-0.09%
2020/11/13	17	28.96	8	28.90	28.95	9	8,865	0.10%
2020/11/12	11	28.35	44	28.54	28.55	-33	8,734	-0.38%
2020/11/11	16	28.10	28	28.53	28.90	-12	8,622	-0.14%
2020/11/10	1	27.35	48	27.35	27.70	-47	7,857	-0.60%
2020/11/09	9	26.22	0	0.00	26.15	9	7,005	0.13%
2020/11/06	10	25.85	0	0.00	25.85	10	7,014	0.14%
2020/11/03	14	25.39	0	0.00	25.55	14	7,313	0.19%
2020/11/02	2	25.25	0	0.00	25.45	2	7,377	0.03%
2020/10/30	6	25.22	0	0.00	25.20	6	7,507	0.08%
2020/10/29	13	25.70	0	0.00	25.70	13	7,431	0.17%
2020/10/28	4	25.94	0	0.00	26.05	4	7,456	0.05%
2020/10/26	2	26.40	0	0.00	26.50	2	7,604	0.03%
2020/10/23	12	26.64	0	0.00	26.60	12	7,856	0.15%
2020/10/22	3	26.30	1	26.20	26.20	2	8,254	0.02%
2020/10/20	7	26.01	0	0.00	26.00	7	8,924	0.08%
2020/10/16	7	26.04	0	0.00	25.95	7	9,119	0.08%
2020/10/15	5	26.30	1	26.25	26.25	4	9,184	0.04%
2020/10/13	15	26.52	9	26.48	26.60	6	9,822	0.06%
2020/10/12	6	26.28	0	0.00	26.65	6	10,302	0.06%
2020/10/08	5	26.85	0	0.00	26.95	5	10,267	0.05%
2020/10/06	0	0.00	6	27.13	27.15	-6	10,366	-0.06%
2020/10/05	0	0.00	4	26.73	26.75	-4	10,469	-0.04%
2020/09/30	5	26.40	0	0.00	26.15	5	10,502	0.05%
2020/09/29	2	26.20	0	0.00	26.20	2	10,542	0.02%
2020/09/28	4	25.91	1	26.15	26.10	3	10,654	0.03%
2020/09/25	2	26.05	1	25.95	25.60	1	10,677	0.01%
2020/09/24	7	26.16	0	0.00	26.05	7	10,601	0.07%
2020/09/23	2	26.70	0	0.00	26.65	2	10,526	0.02%
2020/09/22	2	26.80	0.3	26.90	26.80	1.8	10,633	0.02%
2020/09/21	13.4	27.30	6	27.29	27.20	7.4	10,631	0.07%
2020/09/15	10	27.15	0	0.00	27.25	10	10,878	0.09%
2020/09/14	2	27.00	1	26.95	26.95	1	11,352	0.01%
2020/09/11	3	26.85	0	0.00	27.00	3	11,406	0.03%
2020/09/10	0	0.00	5	27.10	27.10	-5	11,392	-0.04%
2020/09/09	3	26.95	5	26.95	27.30	-2	11,398	-0.02%
2020/09/04	4	27.08	0	0.00	27.25	4	11,760	0.03%
2020/09/01	6	27.49	2	27.43	27.65	4	11,929	0.03%
2020/08/31	0	0.00	10	28.00	27.70	-10	11,987	-0.08%
2020/08/28	5	27.80	0	0.00	27.90	5	11,910	0.04%
2020/08/26	0	0.00	5	28.00	28.00	-5	12,358	-0.04%
2020/08/25	0.3	27.90	6	28.11	27.85	-5.8	12,456	-0.05%
2020/08/24	1	27.40	5	27.28	27.55	-4	12,643	-0.03%
2020/08/21	14	26.85	0	0.00	26.85	14	13,102	0.11%
2020/08/20	15	26.65	11	26.74	26.70	4	13,735	0.03%
2020/08/19	21	27.61	5	28.00	27.30	16	14,117	0.11%
2020/08/18	40	28.59	5	28.74	28.05	35	13,993	0.25%
2020/08/17	1	28.80	44	28.68	28.75	-43	14,127	-0.30%
2020/08/14	1	27.75	0	0.00	27.70	1	14,201	0.01%
2020/08/13	3	27.97	0	0.00	27.85	3	14,229	0.02%
2020/08/12	21	27.85	20	27.90	27.90	1	14,371	0.01%
2020/08/11	5	28.19	6	28.33	28.25	-1	14,358	-0.01%
2020/08/10	2	28.45	11	28.69	28.45	-9	14,356	-0.06%
2020/08/07	0	0.00	1	28.00	27.95	-1	14,409	-0.01%
2020/08/06	13	27.95	0	0.00	27.75	13	14,389	0.09%
2020/08/05	6	27.50	5	27.80	27.65	1	14,422	0.01%
2020/08/04	10	27.00	2	26.80	27.10	8	14,453	0.06%
2020/08/03	3	26.52	2	26.85	26.45	1	14,621	0.01%
2020/07/31	3	26.65	0	0.00	26.55	3	14,618	0.02%
2020/07/30	4	26.16	0	0.00	26.45	4	14,656	0.03%
2020/07/29	16	26.04	0	0.00	26.10	16	14,649	0.11%
2020/07/28	15	26.59	21	26.39	26.50	-6	14,507	-0.04%
2020/07/27	27	27.51	3	27.62	27.00	24	14,324	0.17%
2020/07/24	17	29.53	12	29.45	29.30	5	13,863	0.04%
2020/07/23	18	30.01	2	29.95	30.00	16	13,831	0.12%
2020/07/22	0	0.00	3	29.75	29.85	-3	13,793	-0.02%
2020/07/21	0	0.00	5	29.25	29.45	-5	13,754	-0.04%
2020/07/20	12	29.36	0	0.00	29.50	12	13,691	0.09%
2020/07/17	36	30.47	16	30.50	29.70	20	13,678	0.15%
2020/07/16	7	29.85	3	29.28	29.95	4	13,319	0.03%
2020/07/15	0	0.00	1	28.80	28.70	-1	12,869	-0.01%
2020/07/14	2	28.35	1	28.70	28.35	1	12,851	0.01%
2020/07/13	2	28.55	0	0.00	28.75	2	12,864	0.02%
2020/07/10	37	28.69	0	0.00	28.30	37	12,950	0.29%
2020/07/09	5	28.97	0	0.00	28.95	5	12,859	0.04%
2020/07/08	2	28.95	0	0.00	28.95	2	12,805	0.02%
2020/07/07	0	0.00	40	29.10	29.15	-40	12,773	-0.31%
2020/07/03	2	29.10	0	0.00	29.00	2	12,833	0.02%
2020/07/02	3	28.85	25	28.80	29.10	-22	12,958	-0.17%
2020/07/01	1	28.80	0	0.00	28.75	1	13,069	0.01%
2020/06/29	2	28.45	0	0.00	28.50	2	13,132	0.02%
2020/06/24	2	29.00	0	0.00	28.95	2	13,135	0.02%
2020/06/23	9	29.06	0	0.00	29.10	9	13,239	0.07%
2020/06/22	5	29.10	0	0.00	29.00	5	13,282	0.04%
2020/06/19	11	28.98	0	0.00	28.50	11	13,298	0.08%
2020/06/18	0	0.00	3	28.70	28.75	-3	12,899	-0.02%
2020/06/17	1	29.05	0	0.00	28.95	1	12,936	0.01%
2020/06/16	0	0.00	2	29.00	29.05	-2	13,131	-0.02%
2020/06/15	1	28.55	0	0.00	28.30	1	13,300	0.01%
2020/06/12	1	28.10	4	28.18	28.90	-3	13,353	-0.02%
2020/06/11	1	30.00	3	29.60	29.35	-2	13,386	-0.01%
2020/06/10	0	0.00	7	30.11	30.25	-7	13,319	-0.05%
2020/06/09	1	30.20	0	0.00	30.25	1	13,570	0.01%
2020/06/08	13	30.33	3	30.10	30.40	10	13,595	0.07%
2020/06/05	4	30.20	0	0.00	30.20	4	13,451	0.03%
2020/06/04	0	0.00	4	30.05	30.15	-4	13,406	-0.03%
2020/06/03	1	30.10	11	29.90	30.10	-10	13,426	-0.07%
2020/06/01	6	29.43	2	29.70	29.40	4	12,974	0.03%
2020/05/29	3	29.12	5	29.21	29.55	-2	12,915	-0.02%
2020/05/28	14	29.13	0	0.00	29.00	14	12,634	0.11%
2020/05/27	24	30.12	7	29.79	29.65	17	12,217	0.14%
2020/05/26	4	29.36	12	29.74	29.60	-8	11,611	-0.07%
2020/05/22	5	27.93	0	0.00	27.50	5	10,984	0.05%
2020/05/21	1	28.55	6	28.16	28.45	-5	10,759	-0.05%
2020/05/20	6	27.20	0	0.00	27.40	6	10,483	0.06%
2020/05/19	5	27.20	3	27.25	27.45	2	10,489	0.02%
2020/05/18	8	26.72	0	0.00	26.70	8	10,325	0.08%
2020/05/14	17	26.85	1	26.85	26.95	16	10,183	0.16%
2020/05/13	1	27.60	0	0.00	27.55	1	10,022	0.01%
2020/05/12	2	27.70	0	0.00	27.75	2	9,962	0.02%
2020/05/08	26	28.16	0	0.00	27.75	26	9,706	0.27%
2020/05/06	5	27.40	0	0.00	27.30	5	9,474	0.05%
2020/05/05	0	0.00	2	28.00	27.90	-2	9,376	-0.02%
2020/05/04	2	27.85	0	0.00	28.10	2	9,382	0.02%
2020/04/30	2	28.20	0	0.00	28.20	2	9,314	0.02%
2020/04/29	5	27.10	8	27.66	27.85	-3	9,177	-0.03%
2020/04/28	2	27.58	1	27.50	27.20	1	9,097	0.01%
2020/04/27	0	0.00	1	27.05	27.80	-1	9,200	-0.01%
2020/04/24	1	26.70	1	26.70	26.60	0	9,080	0.00%
2020/04/23	1	26.80	1	26.65	26.80	0	9,016	0.00%
2020/04/22	21	26.80	1	26.80	26.95	20	8,917	0.22%
2020/04/21	2	27.60	9.5	27.65	27.30	-7.5	8,813	-0.09%
2020/04/17	2	28.98	20	28.55	28.55	-18	8,610	-0.21%
2020/04/16	13	28.98	0	0.00	28.80	13	8,515	0.15%
2020/04/15	12	29.33	0	0.00	29.50	12	8,415	0.14%
2020/04/14	1	28.75	0	0.00	28.80	1	8,310	0.01%
2020/04/13	15	28.00	0	0.00	27.90	15	8,254	0.18%
2020/04/10	1	28.00	1	27.90	28.10	0	8,227	0.00%
2020/04/09	5	28.00	0	0.00	28.00	5	8,183	0.06%
2020/04/08	1	27.30	0	0.00	27.30	1	8,102	0.01%
2020/04/07	0	0.00	20	26.85	26.90	-20	7,955	-0.25%
2020/04/06	20	26.40	0	0.00	26.30	20	7,780	0.26%
2020/03/31	7	26.72	20	26.25	25.65	-13	7,418	-0.18%
2020/03/30	0	0.00	10	25.30	26.40	-10	7,222	-0.14%
2020/03/27	20	26.65	3	26.63	26.50	17	7,103	0.24%
2020/03/26	15	25.87	5	25.33	25.75	10	7,008	0.14%
2020/03/25	15	25.21	3	25.15	25.20	12	6,976	0.17%
2020/03/24	4	24.29	2	24.15	24.05	2	6,844	0.03%
2020/03/23	4	23.11	11	23.04	23.00	-7	6,793	-0.10%
2020/03/20	13	23.89	13	23.53	23.35	0	6,717	0.00%
2020/03/19	15	23.03	10	24.23	22.90	5	6,479	0.08%
2020/03/18	3	25.67	1	26.05	25.40	2	6,255	0.03%
2020/03/17	24	27.13	28	26.79	26.50	-4	6,094	-0.07%
2020/03/16	1	27.60	12	27.75	27.40	-11	5,901	-0.19%
2020/03/13	4	27.68	0	0.00	28.30	4	5,764	0.07%
2020/03/12	1	30.95	0	0.00	30.05	1	5,442	0.02%
2020/03/11	2	32.05	1	32.20	31.95	1	5,292	0.02%
2020/03/10	3	32.02	0	0.00	31.75	3	5,237	0.06%
2020/03/09	2	32.13	1	32.05	32.05	1	5,207	0.02%
2020/03/06	3	33.35	0	0.00	33.10	3	5,101	0.06%
2020/03/05	0.5	34.60	0	0.00	34.15	0.5	5,069	0.01%
2020/03/04	1	34.30	3	34.10	34.10	-2	5,116	-0.04%
2020/03/03	4	33.41	0	0.00	33.30	4	5,049	0.08%
2020/03/02	0	0.00	1	33.10	33.05	-1	5,006	-0.02%
2020/02/26	2	34.08	2	34.25	34.05	0	4,993	0.00%
2020/02/25	1	34.05	1	34.55	34.45	0	4,975	0.00%
2020/02/24	2	34.63	0	0.00	34.50	2	4,970	0.04%
2020/02/21	0	0.00	1	35.10	35.00	-1	4,937	-0.02%
2020/02/20	2	35.20	0	0.00	35.00	2	4,988	0.04%
2020/02/19	0	0.00	5	35.57	35.55	-5	5,048	-0.10%
2020/02/18	0	0.00	1	35.15	35.15	-1	5,233	-0.02%
2020/02/17	1	35.00	0	0.00	35.05	1	5,289	0.02%
2020/02/13	3	35.07	11	35.06	35.00	-8	5,290	-0.15%
2020/02/11	0	0.00	1	35.10	34.85	-1	5,271	-0.02%
2020/02/10	2	34.40	0	0.00	34.40	2	5,284	0.04%
2020/02/07	1	34.75	0	0.00	34.80	1	5,257	0.02%
2020/02/06	0	0.00	1	35.15	35.25	-1	5,250	-0.02%
2020/02/04	3	34.90	0	0.00	34.90	3	5,275	0.06%
2020/02/03	6	33.75	0	0.00	34.55	6	5,271	0.11%
2020/01/31	1	35.05	11	35.51	35.10	-10	5,254	-0.19%
2020/01/30	7	35.91	0	0.00	35.20	7	5,193	0.13%
2020/01/20	2	38.80	0	0.00	38.80	2	4,950	0.04%
2020/01/17	0	0.00	1	38.80	38.80	-1	5,002	-0.02%
2020/01/16	1	38.75	0	0.00	38.75	1	5,094	0.02%
2020/01/08	6	39.00	1	38.80	38.70	5	5,998	0.08%
2020/01/03	0	0.00	1	39.75	39.70	-1	6,209	-0.02%
2020/01/02	0	0.00	5	39.62	39.70	-5	6,249	-0.08%
2019/12/30	1	39.35	0	0.00	39.35	1	6,259	0.02%
2019/12/26	3	39.60	0	0.00	39.60	3	6,326	0.05%
2019/12/20	0	0.00	6	39.84	40.20	-6	6,646	-0.09%
2019/12/19	5	39.35	1	39.45	39.45	4	6,602	0.06%
2019/12/18	0	0.00	2	39.10	39.20	-2	6,593	-0.03%
2019/12/16	7	38.94	2	38.95	38.85	5	6,597	0.08%
2019/12/10	1	39.00	0	0.00	39.05	1	6,619	0.02%
2019/12/09	2	39.10	0	0.00	39.05	2	6,654	0.03%
2019/12/06	4	38.90	0	0.00	39.05	4	6,676	0.06%
2019/12/05	3	38.97	0	0.00	39.00	3	6,690	0.04%
2019/12/03	2	38.95	0	0.00	39.15	2	6,742	0.03%
2019/12/02	1	39.20	0	0.00	39.05	1	6,786	0.01%
2019/11/29	2	39.85	0	0.00	39.75	2	6,746	0.03%
2019/11/28	1	40.40	0	0.00	40.30	1	6,716	0.01%
2019/11/27	0.5	40.70	0	0.00	40.70	0.5	6,840	0.01%
2019/11/21	0	0.00	1	40.65	40.50	-1	6,762	-0.01%
2019/11/19	5	40.37	0	0.00	40.45	5	6,856	0.07%
2019/11/18	1	40.20	0	0.00	40.35	1	6,888	0.01%
2019/11/15	0	0.00	1	42.20	41.05	-1	6,792	-0.01%
2019/11/13	1	41.70	1	41.50	41.40	0	6,643	0.00%
2019/11/12	0	0.00	6	41.20	41.30	-6	6,714	-0.09%
2019/11/11	4	40.80	0	0.00	40.70	4	6,706	0.06%
2019/11/08	0	0.00	1	41.40	41.20	-1	6,679	-0.01%
2019/11/06	1	41.60	0	0.00	41.30	1	6,632	0.02%
2019/11/04	1	41.75	0	0.00	41.65	1	6,607	0.02%
2019/10/31	0	0.00	3	40.75	40.75	-3	6,510	-0.05%
2019/10/30	0	0.00	3	40.62	40.75	-3	6,494	-0.05%
2019/10/25	1	40.10	1	40.40	40.30	0	6,498	0.00%
2019/10/24	3	40.30	0	0.00	40.50	3	6,520	0.05%
2019/10/22	3	41.17	0	0.00	41.20	3	6,504	0.05%
2019/10/21	3	41.70	16	42.02	41.55	-13	6,421	-0.20%
2019/10/18	3	40.75	0	0.00	41.05	3	6,269	0.05%
2019/10/17	0	0.00	3	40.20	40.75	-3	6,125	-0.05%
2019/10/14	5	39.35	0	0.00	39.35	5	5,886	0.08%
2019/10/03	2	39.05	0	0.00	39.10	2	5,789	0.03%
2019/09/27	3	39.85	0	0.00	39.75	3	5,821	0.05%
2019/09/26	2	39.80	1	39.70	39.80	1	5,823	0.02%
2019/09/25	0.5	39.30	0	0.00	39.30	0.5	5,765	0.01%
2019/09/24	0	0.00	10	39.40	39.25	-10	5,750	-0.17%
2019/09/23	0	0.00	1	39.25	39.15	-1	5,749	-0.02%
2019/09/18	1	39.20	0	0.00	39.40	1	5,880	0.02%
2019/09/12	10	39.05	0	0.00	39.15	10	6,014	0.17%
2019/09/11	0.5	39.30	0	0.00	39.50	0.5	6,018	0.01%
2019/09/06	1	39.75	2	39.95	39.70	-1	5,962	-0.02%
2019/09/05	2	39.90	0	0.00	39.85	2	5,961	0.03%
2019/09/03	2	39.10	1	39.15	39.10	1	5,915	0.02%
2019/09/02	1	39.05	3	39.45	39.00	-2	5,943	-0.03%
2019/08/30	0	0.00	1	38.95	39.20	-1	5,946	-0.02%
2019/08/29	2	38.05	0	0.00	38.55	2	5,852	0.03%
2019/08/27	5	38.20	0	0.00	37.90	5	5,897	0.08%
2019/08/26	0	0.00	8	37.85	37.90	-8	5,877	-0.14%
2019/08/23	0	0.00	1	38.50	38.60	-1	5,952	-0.02%
2019/08/21	0	0.00	1	38.50	38.30	-1	5,955	-0.02%
2019/08/19	0	0.00	5	38.30	37.70	-5	5,859	-0.09%
2019/08/15	0	0.00	1	38.10	38.00	-1	5,866	-0.02%
2019/08/06	0	0.00	9	36.54	37.10	-9	6,189	-0.15%
2019/08/05	0	0.00	4	37.25	37.50	-4	6,166	-0.06%
2019/08/02	2	37.08	0	0.00	36.90	2	6,129	0.03%
2019/08/01	8	37.81	0	0.00	37.55	8	6,105	0.13%
2019/07/30	2	38.05	0	0.00	38.05	2	5,969	0.03%
2019/07/29	1	38.40	0	0.00	38.45	1	5,972	0.02%
2019/07/26	0	0.00	1	38.80	38.80	-1	5,993	-0.02%
2019/07/24	1	39.40	1	39.50	39.45	0	5,867	0.00%
2019/07/19	1	39.10	0	0.00	39.20	1	5,738	0.02%
2019/07/18	1	38.65	0	0.00	38.70	1	5,657	0.02%
2019/07/17	1	38.90	0	0.00	38.80	1	5,688	0.02%
2019/07/15	1	38.35	0	0.00	38.45	1	5,594	0.02%
2019/07/11	1	38.45	0	0.00	38.45	1	5,695	0.02%
2019/07/10	0	0.00	1	38.25	38.20	-1	5,689	-0.02%
2019/07/08	2	37.73	0	0.00	37.85	2	5,665	0.04%
2019/07/05	0	0.00	2	39.10	39.10	-2	5,660	-0.04%
2019/07/04	0	0.00	4	39.00	39.15	-4	5,645	-0.07%
2019/07/02	1	39.00	2	39.08	39.30	-1	5,585	-0.02%
2019/07/01	0	0.00	1	39.00	38.70	-1	5,522	-0.02%
2019/06/28	0	0.00	15	38.75	38.50	-15	5,562	-0.27%
2019/06/27	0	0.00	1	39.00	39.00	-1	5,613	-0.02%
2019/06/26	1	38.90	0	0.00	38.60	1	5,617	0.02%
2019/06/21	10	38.20	0	0.00	38.20	10	5,794	0.17%
2019/06/20	5	37.78	0	0.00	37.85	5	5,747	0.09%
2019/06/19	1	38.00	0	0.00	38.00	1	5,696	0.02%
2019/06/13	0	0.00	1	37.40	37.40	-1	5,727	-0.02%
2019/06/10	2	37.48	0	0.00	37.50	2	5,632	0.04%
2019/06/06	0	0.00	4.1	37.02	37.20	-4.1	5,621	-0.07%
2019/06/05	1	36.75	0	0.00	36.70	1	5,659	0.02%
2019/06/04	0	0.00	1	36.55	36.50	-1	5,637	-0.02%
2019/06/03	5	35.70	0	0.00	36.10	5	5,674	0.09%
2019/05/31	3	35.95	0	0.00	35.85	3	5,646	0.05%
2019/05/30	2	36.40	1	36.35	36.30	1	5,629	0.02%
2019/05/23	2	35.35	0	0.00	35.75	2	5,721	0.03%
2019/05/20	1	36.05	0	0.00	36.05	1	5,627	0.02%
2019/05/17	5	35.75	20	35.65	35.75	-15	5,575	-0.27%
2019/05/16	23	36.21	1	36.25	36.15	22	5,472	0.40%
2019/05/15	1	35.05	0	0.00	35.30	1	5,436	0.02%
2019/05/14	1	35.20	0	0.00	35.30	1	5,496	0.02%
2019/05/13	0	0.00	1	36.10	35.90	-1	5,509	-0.02%
2019/05/09	1	36.10	0	0.00	36.20	1	5,674	0.02%
2019/05/07	0	0.00	1	36.90	37.05	-1	5,706	-0.02%
2019/05/03	1	36.50	0	0.00	36.70	1	5,754	0.02%
2019/05/02	1	37.10	2	37.15	37.05	-1	5,775	-0.02%
2019/04/26	3	37.40	0	0.00	37.50	3	5,772	0.05%
2019/04/25	2	37.45	0	0.00	37.40	2	5,816	0.03%
2019/04/24	1	37.50	0	0.00	37.65	1	5,898	0.02%
2019/04/18	1	37.35	40	37.60	37.50	-39	5,992	-0.65%
2019/04/17	20	37.58	6	37.59	37.80	14	6,005	0.23%
2019/04/16	10	36.80	20	36.55	36.85	-10	5,927	-0.17%
2019/04/15	0	0.00	5	36.75	36.65	-5	5,942	-0.08%
2019/04/12	30	36.48	0	0.00	36.50	30	5,936	0.51%
2019/04/11	25	36.66	1	36.75	36.30	24	5,937	0.40%
2019/04/10	0	0.00	20	36.23	36.50	-20	5,871	-0.34%
2019/04/08	6	36.62	1	36.70	36.40	5	5,852	0.09%
2019/04/03	15	36.33	0	0.00	36.35	15	5,766	0.26%
2019/04/02	7	36.14	0	0.00	36.10	7	5,729	0.12%
2019/04/01	0	0.00	35	36.71	36.65	-35	5,610	-0.62%
2019/03/29	5	37.20	1	37.30	37.55	4	5,450	0.07%
2019/03/28	25	36.22	0	0.00	36.85	25	5,351	0.47%
2019/03/27	1	37.00	0	0.00	36.85	1	5,182	0.02%
2019/03/22	0	0.00	2	38.05	38.25	-2	5,056	-0.04%
2019/03/20	5	38.25	0	0.00	38.30	5	5,057	0.10%
2019/03/18	0	0.00	1	39.10	39.20	-1	5,271	-0.02%
2019/03/11	0	0.00	1	38.35	38.55	-1	5,501	-0.02%
2019/03/07	0	0.00	7	39.32	38.75	-7	5,569	-0.13%
2019/03/05	0	0.00	6	38.65	38.75	-6	5,529	-0.11%
2019/03/04	1	38.35	0	0.00	38.65	1	5,485	0.02%
2019/02/27	0	0.00	1	38.45	38.80	-1	5,392	-0.02%
2019/02/20	5	37.50	5	37.15	37.50	0	5,183	0.00%
2019/02/19	1	37.15	0	0.00	37.05	1	5,140	0.02%
2019/02/18	5	37.25	0	0.00	37.25	5	5,128	0.10%
2019/02/15	0	0.00	3	37.00	37.05	-3	5,093	-0.06%
2019/01/23	0	0.00	1	36.35	36.30	-1	4,561	-0.02%
2019/01/16	0	0.00	1	35.70	35.55	-1	4,450	-0.02%
2019/01/15	0	0.00	3	35.00	35.10	-3	4,347	-0.07%
2019/01/11	0	0.00	1.9	34.68	34.55	-1.9	4,268	-0.04%
2019/01/09	6	34.58	2	34.53	34.70	4	4,212	0.09%
2019/01/08	0	0.00	2	34.15	34.20	-2	4,138	-0.05%
2019/01/03	0	0.00	1	32.90	33.00	-1	4,302	-0.02%
2019/01/02	6	32.10	0	0.00	32.20	6	4,289	0.14%
2018/12/24	0	0.00	1	32.40	32.40	-1	4,477	-0.02%
2018/12/19	0	0.00	1	32.70	32.70	-1	4,588	-0.02%
2018/12/13	0	0.00	1	31.45	31.85	-1	4,599	-0.02%
2018/12/12	2	31.28	0	0.00	31.20	2	4,582	0.04%
2018/12/11	2	30.70	0	0.00	30.80	2	4,524	0.04%
2018/12/10	3	32.08	0	0.00	31.90	3	4,321	0.07%
2018/12/04	0	0.00	5	34.06	34.10	-5	4,271	-0.12%
2018/11/21	2	33.65	0	0.00	33.70	2	4,046	0.05%
2018/11/20	0	0.00	2	33.25	33.65	-2	4,013	-0.05%
2018/10/31	1	30.45	0	0.00	31.35	1	4,224	0.02%
2018/10/16	3	29.32	0	0.00	29.35	3	4,562	0.07%
2018/10/11	0	0.00	12.2	30.28	29.20	-12.2	4,673	-0.26%
2018/10/09	2	31.53	0	0.00	31.70	2	4,584	0.04%
2018/09/14	0.5	31.75	0	0.00	31.65	0.5	4,949	0.01%
2018/09/13	3	31.40	0	0.00	31.40	3	4,983	0.06%
2018/09/11	1	31.15	0	0.00	31.25	1	5,384	0.02%
2018/09/10	1	31.60	0	0.00	31.35	1	5,473	0.02%
2018/09/07	1	32.40	0	0.00	32.30	1	5,560	0.02%
2018/08/30	1	33.65	0	0.00	33.80	1	5,654	0.02%
2018/08/24	0	0.00	2	33.55	33.30	-2	5,958	-0.03%
2018/08/21	1	33.05	1	33.50	33.60	0	6,065	0.00%
2018/08/17	0	0.00	1	32.40	32.30	-1	6,056	-0.02%
2018/08/16	3	32.57	4	32.45	32.50	-1	6,048	-0.02%
2018/08/13	1	33.40	6	33.33	33.20	-5	6,086	-0.08%
2018/08/10	0	0.00	2	33.75	33.60	-2	6,426	-0.03%
2018/08/09	3	33.60	0	0.00	33.35	3	6,460	0.05%
2018/08/08	4	33.55	3	33.53	33.65	1	6,460	0.02%
2018/08/07	3	33.63	8	33.70	33.30	-5	6,448	-0.08%
2018/08/03	1	33.55	0	0.00	33.50	1	6,412	0.02%
2018/08/02	0	0.00	6	33.65	33.65	-6	6,408	-0.09%
2018/07/31	11	33.80	0	0.00	33.65	11	6,379	0.17%
2018/07/30	16	33.93	0	0.00	33.95	16	6,189	0.26%
2018/07/27	0	0.00	3	34.70	34.95	-3	6,061	-0.05%
2018/07/26	2	34.88	8	34.79	34.75	-6	6,034	-0.10%
2018/07/25	8	34.48	0	0.00	34.75	8	6,009	0.13%
2018/07/19	0	0.00	1	34.60	34.30	-1	5,994	-0.02%
2018/07/18	0	0.00	1	34.00	34.25	-1	5,979	-0.02%
2018/07/17	2	33.40	0	0.00	33.35	2	5,897	0.03%
2018/07/16	1	33.60	0	0.00	33.60	1	5,918	0.02%
2018/07/12	1	33.55	0	0.00	34.15	1	6,068	0.02%
2018/07/10	0	0.00	1.4	33.83	33.90	-1.4	6,258	-0.02%
2018/07/09	1	33.45	0	0.00	33.65	1	6,323	0.02%
2018/07/05	1	35.60	0	0.00	35.50	1	6,280	0.02%
2018/07/04	1	35.40	0	0.00	35.45	1	6,366	0.02%
2018/07/02	1	35.30	1	35.60	35.15	0	6,350	0.00%
2018/06/29	0	0.00	1	35.00	35.40	-1	6,296	-0.02%
2018/06/28	2	34.60	0	0.00	34.50	2	6,222	0.03%
2018/06/27	3	34.72	0	0.00	34.55	3	6,175	0.05%
2018/06/26	0	0.00	1.3	34.92	34.90	-1.3	6,038	-0.02%
2018/06/25	1	35.40	0	0.00	35.15	1	5,990	0.02%
2018/06/22	1	35.50	0	0.00	35.35	1	5,948	0.02%
2018/06/21	0	0.00	1	35.75	35.80	-1	5,891	-0.02%
2018/06/20	2	35.25	0	0.00	35.45	2	5,863	0.03%
2018/06/15	1	36.40	0	0.00	36.40	1	5,329	0.02%
2018/06/13	2	37.30	0	0.00	37.20	2	5,174	0.04%
2018/06/08	0	0.00	0.4	37.50	37.65	-0.4	5,287	-0.01%
2018/06/06	1	37.25	4	37.33	37.40	-3	5,346	-0.06%
2018/05/22	1	36.50	0	0.00	36.35	1	5,135	0.02%
2018/05/21	1	36.80	0	0.00	36.70	1	5,187	0.02%
2018/05/18	1	36.70	0	0.00	36.30	1	5,175	0.02%
2018/05/17	1	37.45	0	0.00	37.00	1	4,880	0.02%
2018/05/16	0.3	37.40	0	0.00	37.50	0.3	4,851	0.01%
2018/04/27	0	0.00	1	36.70	36.70	-1	5,523	-0.02%
2018/04/24	1	36.30	0	0.00	36.50	1	5,568	0.02%
2018/04/23	1	36.70	0	0.00	36.60	1	5,576	0.02%
2018/04/20	5	37.07	1	37.15	37.00	4	5,556	0.07%
2018/04/19	1	37.50	0	0.00	37.40	1	5,440	0.02%
2018/04/18	1	37.80	0	0.00	37.10	1	5,386	0.02%
2018/04/16	7	38.65	0	0.00	39.00	7	5,098	0.14%
2018/04/03	0	0.00	1	38.25	38.65	-1	4,790	-0.02%
2018/04/02	0	0.00	0	38.85	38.85	0	4,814	0.00%
2018/03/29	0	0.00	4	38.66	38.70	-4	4,773	-0.08%
2018/03/20	1	37.80	0	0.00	38.05	1	4,893	0.02%
2018/03/16	0	0.00	3	37.45	38.40	-3	4,853	-0.06%
2018/03/13	1	37.40	0	0.00	37.45	1	4,675	0.02%
2018/03/12	3	37.00	0	0.00	37.00	3	4,645	0.06%
2018/03/01	1	37.15	0	0.00	37.15	1	4,619	0.02%
2018/02/05	0	0.00	2	38.45	38.05	-2	4,315	-0.05%
2018/02/02	2	38.80	0	0.00	38.65	2	4,267	0.05%
2018/02/01	0	0.00	1	39.50	39.20	-1	4,249	-0.02%
2018/01/31	1	38.70	0	0.00	39.20	1	4,213	0.02%
2018/01/25	2	39.55	0	0.00	39.65	2	4,068	0.05%
2018/01/22	0	0.00	1	38.90	38.95	-1	3,841	-0.03%
2018/01/19	3	38.70	1	38.75	38.65	2	3,758	0.05%
2018/01/17	1	38.75	0	0.00	39.00	1	3,737	0.03%
2018/01/11	0	0.00	1	38.10	38.25	-1	3,757	-0.03%
2018/01/02	0	0.00	1	38.15	38.20	-1	3,800	-0.03%