寶成 (9904)-凱基-虎尾券商分點個股進出

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
37.45
漲跌
▲0.45
漲幅
+1.22%
成交量
13,470張
產業
上市運動休閒
1074人加入追蹤

立即追蹤
本地時間:14:30

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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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
2024/05/31	0	0.00	2	37.30	37.45	-2	16,520	-0.01%
2024/05/29	0	0.00	4	37.91	37.60	-4	16,396	-0.02%
2024/05/28	5	38.46	8	38.36	38.20	-3	16,310	-0.02%
2024/05/24	1	37.10	0	0.00	37.05	1	16,202	0.01%
2024/05/23	15	37.47	0	0.00	37.60	15	16,039	0.09%
2024/05/22	6	38.98	27	38.18	38.20	-21	15,838	-0.13%
2024/05/21	24	37.81	1	37.80	38.05	23	15,606	0.15%
2024/05/20	4	36.46	1	36.65	36.35	3	15,207	0.02%
2024/05/17	0	0.00	22	38.41	37.60	-22	14,798	-0.15%
2024/05/16	3	38.93	1	39.84	38.95	2	14,583	0.01%
2024/05/15	4	38.69	3.2	38.09	38.40	0.8	14,144	0.01%
2024/05/14	14	38.67	7	38.54	38.30	7	13,991	0.05%
2024/05/10	0	0.00	5	36.94	37.20	-5	13,310	-0.04%
2024/05/09	0	0.00	3	37.15	36.50	-3	13,162	-0.02%
2024/05/08	0	0.00	3	36.30	36.60	-3	13,074	-0.02%
2024/05/07	3	36.05	6	35.92	36.20	-3	13,028	-0.02%
2024/04/25	0	0.00	2	35.45	35.60	-2	12,051	-0.02%
2024/04/23	0	0.00	6	35.40	36.00	-6	11,956	-0.05%
2024/04/22	3	35.05	0	0.00	35.30	3	11,847	0.03%
2024/04/19	0	0.00	5	35.50	35.30	-5	11,714	-0.04%
2024/04/18	5	35.44	0	0.00	35.60	5	11,459	0.04%
2024/04/16	3	34.62	3	34.90	34.00	0	11,024	0.00%
2024/04/15	3	36.20	1	36.15	36.20	2	10,744	0.02%
2024/04/09	2	36.15	5	36.25	36.10	-3	10,466	-0.03%
2024/04/08	0	0.00	5	35.15	35.60	-5	10,341	-0.05%
2024/04/01	0	0.00	1	35.75	35.80	-1	9,940	-0.01%
2024/03/29	1	35.60	1	36.25	36.15	0	9,836	0.00%
2024/03/28	0	0.00	1	36.40	36.25	-1	9,328	-0.01%
2024/03/27	0	0.00	0.6	35.65	36.00	-0.6	9,118	-0.01%
2024/03/26	1	34.40	0	0.00	34.85	1	8,966	0.01%
2024/03/25	0	0.00	5	34.65	34.85	-5	8,951	-0.06%
2024/03/22	35	34.89	18	34.98	35.10	17	8,983	0.19%
2024/03/21	5	35.20	16	34.70	35.30	-11	8,976	-0.12%
2024/03/20	4	34.19	21	34.00	33.90	-17	8,644	-0.20%
2024/03/19	1	33.45	12	33.52	33.45	-11	8,445	-0.13%
2024/03/18	8	33.80	0	0.00	33.80	8	8,308	0.10%
2024/03/15	5	32.75	5	32.98	33.05	0	8,052	0.00%
2024/03/14	5	32.85	3.5	32.64	33.20	1.5	7,435	0.02%
2024/03/13	0	0.00	11	32.02	32.20	-11	7,119	-0.15%
2024/03/12	9	31.80	15	31.29	31.95	-6	6,891	-0.09%
2024/03/11	11	31.10	0	0.00	31.15	11	6,621	0.17%
2024/03/01	0	0.00	50	30.50	30.60	-50	6,357	-0.79%
2024/02/29	1	30.10	0	0.00	30.50	1	6,296	0.02%
2024/02/23	20	30.13	0	0.00	30.05	20	6,074	0.33%
2024/02/22	10	30.15	0	0.00	30.15	10	6,115	0.16%
2024/02/21	10	30.25	0	0.00	30.20	10	6,090	0.16%
2024/02/20	13	30.28	0	0.00	30.20	13	6,106	0.21%
2024/01/31	2	31.70	0	0.00	31.60	2	6,084	0.03%
2024/01/12	0	0.00	0.2	31.05	31.00	-0.2	5,743	0.00%
2024/01/05	1	31.00	0	0.00	30.90	1	5,938	0.02%
2024/01/03	0.2	31.10	0	0.00	31.05	0.2	6,099	0.00%
2023/12/29	2	31.00	0	0.00	30.90	2	6,055	0.03%
2023/12/25	0	0.00	2	30.85	30.95	-2	6,192	-0.03%
2023/12/22	2	31.70	0	0.00	31.45	2	6,208	0.03%
2023/12/21	0	0.00	1	31.55	31.75	-1	6,136	-0.02%
2023/12/20	1	31.85	0	0.00	31.85	1	6,134	0.02%
2023/12/19	0	0.00	17	31.73	31.90	-17	5,963	-0.29%
2023/12/18	16	31.73	0	0.00	31.65	16	5,862	0.27%
2023/12/14	0	0.00	1	31.15	31.15	-1	5,619	-0.02%
2023/12/11	1	31.10	0	0.00	31.20	1	5,667	0.02%
2023/12/08	0	0.00	1	31.10	31.10	-1	5,675	-0.02%
2023/12/06	0	0.00	1	31.10	31.05	-1	5,668	-0.02%
2023/11/29	0	0.00	2	31.00	30.90	-2	5,519	-0.04%
2023/11/28	0	0.00	1	31.05	31.00	-1	5,545	-0.02%
2023/11/21	1	30.60	0.7	30.60	30.65	0.3	5,531	0.00%
2023/11/20	3	30.15	0	0.00	30.15	3	5,421	0.06%
2023/11/16	4	30.64	0	0.00	30.70	4	5,286	0.08%
2023/11/15	0	0.00	10	30.30	30.20	-10	5,188	-0.19%
2023/11/14	3	29.20	0	0.00	29.05	3	4,998	0.06%
2023/10/19	0	0.00	1	29.25	29.35	-1	4,930	-0.02%
2023/10/18	0	0.00	1	29.05	29.25	-1	4,978	-0.02%
2023/09/26	0	0.00	2	29.60	29.40	-2	4,946	-0.04%
2023/09/25	2	29.50	0	0.00	29.75	2	4,878	0.04%
2023/09/21	20	28.95	0	0.00	28.80	20	4,833	0.41%
2023/09/13	1	29.25	0	0.00	29.10	1	4,628	0.02%
2023/09/11	1	29.10	0	0.00	29.00	1	4,737	0.02%
2023/09/08	1	28.95	0	0.00	28.90	1	4,753	0.02%
2023/09/04	0	0.00	24	29.40	29.25	-24	4,691	-0.51%
2023/09/01	24	29.47	0	0.00	29.40	24	4,705	0.51%
2023/08/31	0	0.00	1	29.05	28.60	-1	4,675	-0.02%
2023/08/24	1	28.95	0	0.00	28.80	1	4,836	0.02%
2023/08/18	1	29.60	0	0.00	29.35	1	4,803	0.02%
2023/08/02	1	31.00	0	0.00	30.70	1	5,022	0.02%
2023/07/19	2	30.70	0	0.00	30.60	2	5,304	0.04%
2023/07/18	2	30.05	0	0.00	30.55	2	5,260	0.04%
2023/07/17	0	0.00	1	30.15	30.25	-1	5,202	-0.02%
2023/07/14	1	30.15	0	0.00	30.15	1	5,281	0.02%
2023/07/12	1	29.90	0	0.00	29.85	1	5,285	0.02%
2023/07/11	2	30.88	0	0.00	31.10	2	5,243	0.04%
2023/07/04	1	31.55	0	0.00	31.45	1	5,174	0.02%
2023/06/09	1	32.00	0	0.00	32.15	1	5,986	0.02%
2023/06/08	0	0.00	1	32.15	32.25	-1	6,017	-0.02%
2023/06/02	0	0.00	2	32.20	32.15	-2	6,128	-0.03%
2023/06/01	2	32.20	0	0.00	32.20	2	6,125	0.03%
2023/05/25	1	32.00	0	0.00	32.00	1	6,096	0.02%
2023/05/23	10	32.50	0	0.00	32.30	10	6,206	0.16%
2023/05/22	1	32.40	0	0.00	32.65	1	6,179	0.02%
2023/05/15	0	0.00	15	31.30	31.40	-15	6,419	-0.23%
2023/05/12	15	31.75	0	0.00	31.70	15	6,427	0.23%
2023/04/27	0	0.00	2	32.08	31.90	-2	7,269	-0.03%
2023/04/26	1	31.75	0	0.00	31.90	1	7,142	0.01%
2023/04/25	1	31.80	13	31.81	31.50	-12	7,094	-0.17%
2023/04/24	13	31.96	0	0.00	31.75	13	7,035	0.18%
2023/04/21	1	31.15	0	0.00	31.40	1	6,965	0.01%
2023/04/17	0	0.00	5	31.90	31.80	-5	6,870	-0.07%
2023/04/13	0	0.00	22	32.00	31.90	-22	6,964	-0.32%
2023/04/12	22	32.16	0	0.00	32.15	22	7,040	0.31%
2023/03/23	6	30.73	0	0.00	30.85	6	7,590	0.08%
2023/03/21	3	31.20	0	0.00	30.95	3	7,691	0.04%
2023/03/20	0	0.00	4	31.18	31.15	-4	7,700	-0.05%
2023/03/17	3	30.87	0	0.00	30.90	3	7,780	0.04%
2023/03/16	0	32.30	0	0.00	32.00	0	7,659	0.00%
2023/03/15	2	31.80	0	0.00	32.10	2	7,697	0.03%
2023/03/14	2	32.50	0	0.00	32.40	2	7,617	0.03%
2023/03/03	0	33.90	0	0.00	33.95	0	8,029	0.00%
2023/03/01	0	33.56	0	0.00	33.45	0	8,241	0.00%
2023/02/23	0	33.75	0	0.00	33.45	0	8,257	0.00%
2023/02/21	0	0.00	4	33.54	33.60	-4	8,485	-0.05%
2023/02/16	1	34.45	0	0.00	34.65	1	10,137	0.01%
2023/02/15	0	34.20	14	34.50	34.15	-14	10,058	-0.14%
2023/02/14	14	34.32	1	34.40	34.45	13	9,966	0.13%
2023/02/02	3	33.60	4	33.55	33.60	-1	9,742	-0.01%
2023/02/01	5	34.00	0	0.00	33.85	5	9,620	0.05%
2023/01/31	0	0.00	6	34.67	34.30	-6	9,490	-0.06%
2023/01/17	0	0.00	1	34.20	34.30	-1	9,088	-0.01%
2023/01/13	0	0.00	6	34.25	34.15	-6	9,061	-0.07%
2023/01/11	1	34.05	4	34.05	33.85	-3	9,243	-0.03%
2023/01/04	0	0.00	3	34.00	33.95	-3	9,191	-0.03%
2023/01/03	3	33.40	0	0.00	33.50	3	9,182	0.03%
2022/12/30	0	0.00	3	34.15	34.20	-3	9,130	-0.03%
2022/12/29	0	0.00	5	33.70	33.90	-5	9,007	-0.06%
2022/12/27	0	0.00	1	34.00	33.90	-1	8,975	-0.01%
2022/12/26	0	0.00	1	34.10	33.70	-1	8,991	-0.01%
2022/12/22	1	33.85	1	33.90	33.90	0	9,247	0.00%
2022/12/21	0	0.00	1	33.50	33.40	-1	9,109	-0.01%
2022/12/20	1	33.55	2	32.85	32.90	-1	9,028	-0.01%
2022/12/19	1	33.35	10	32.88	33.30	-9	8,954	-0.10%
2022/12/15	0	0.00	11	32.90	33.30	-11	8,812	-0.12%
2022/12/14	11	33.07	1	32.90	33.00	10	8,796	0.11%
2022/12/13	0	0.00	1	32.30	32.40	-1	8,773	-0.01%
2022/12/09	0	0.00	5	33.46	33.05	-5	8,702	-0.06%
2022/12/08	15	32.89	2	32.55	33.40	13	8,639	0.15%
2022/12/07	0	0.00	2	32.55	32.40	-2	8,457	-0.02%
2022/12/01	0	0.00	5	32.65	32.60	-5	8,585	-0.06%
2022/11/29	0	0.00	1	31.50	32.30	-1	8,323	-0.01%
2022/11/24	4	31.81	0	0.00	31.60	4	8,281	0.05%
2022/11/23	1	32.30	14	32.26	32.45	-13	8,145	-0.16%
2022/11/22	6	32.20	0	0.00	32.35	6	8,128	0.07%
2022/11/18	6	32.63	0	0.00	32.35	6	8,015	0.07%
2022/11/15	15	31.95	12.6	32.06	32.85	2.4	7,443	0.03%
2022/11/14	0	0.00	20.7	31.28	31.75	-20.7	6,511	-0.32%
2022/11/11	2	28.75	0	0.00	28.90	2	6,012	0.03%
2022/11/08	1	28.35	0	0.00	28.35	1	6,224	0.02%
2022/11/07	10	28.20	0	0.00	28.45	10	6,299	0.16%
2022/11/02	0	0.00	2	28.00	28.20	-2	6,352	-0.03%
2022/11/01	2	27.90	0	0.00	28.05	2	6,367	0.03%
2022/10/31	0	0.00	1	27.40	27.25	-1	6,337	-0.02%
2022/10/25	1	27.80	0	0.00	27.50	1	6,446	0.02%
2022/10/24	0	0.00	1	28.00	27.90	-1	6,559	-0.02%
2022/10/21	0	0.00	3	27.88	27.60	-3	6,571	-0.05%
2022/10/20	6	27.88	3	27.75	28.10	3	6,577	0.05%
2022/10/17	2	27.68	0	0.00	27.70	2	6,913	0.03%
2022/10/14	0	0.00	1	27.70	27.65	-1	7,764	-0.01%
2022/10/13	0	0.00	1	27.90	27.20	-1	8,007	-0.01%
2022/10/12	3	27.75	1	27.85	27.85	2	8,092	0.02%
2022/10/06	6	28.04	0	0.00	27.90	6	8,139	0.07%
2022/10/05	2	28.15	2	28.20	28.10	0	8,150	0.00%
2022/10/04	0	0.00	1	28.10	28.15	-1	8,150	-0.01%
2022/09/30	6	28.58	1	29.00	28.50	5	8,389	0.06%
2022/09/29	3	29.42	5	29.40	29.60	-2	8,415	-0.02%
2022/09/22	6	29.13	0	0.00	29.10	6	8,454	0.07%
2022/09/21	5	29.85	6	30.17	30.05	-1	8,428	-0.01%
2022/09/20	0	0.00	4	30.10	30.50	-4	8,373	-0.05%
2022/09/15	4	30.05	5	30.35	30.20	-1	8,302	-0.01%
2022/09/14	0	0.00	6	30.31	30.20	-6	8,269	-0.07%
2022/09/13	3.4	30.34	0	0.00	30.35	3.4	8,232	0.04%
2022/09/12	0	0.00	6	29.65	29.85	-6	8,082	-0.07%
2022/09/08	2	28.28	1	29.05	29.10	1	8,127	0.01%
2022/09/07	1	27.75	0	0.00	27.75	1	8,038	0.01%
2022/09/05	5	28.50	0	0.00	28.40	5	7,998	0.06%
2022/08/19	1	29.00	0	0.00	29.00	1	8,553	0.01%
2022/08/17	1	28.75	6	28.80	29.10	-5	8,494	-0.06%
2022/08/15	5	29.20	0	0.00	29.10	5	8,378	0.06%
2022/08/12	0	0.00	50	28.38	28.40	-50	8,207	-0.61%
2022/08/08	5	27.25	6	26.95	27.30	-1	8,264	-0.01%
2022/08/05	6	26.90	0	0.00	26.95	6	8,380	0.07%
2022/08/04	1	26.30	0	0.00	26.30	1	8,421	0.01%
2022/08/03	0	0.00	1	26.60	26.50	-1	8,464	-0.01%
2022/08/02	0	0.00	10	26.80	26.85	-10	8,437	-0.12%
2022/07/29	11	26.80	0	0.00	26.80	11	8,488	0.13%
2022/07/28	0	0.00	2	27.33	27.35	-2	8,409	-0.02%
2022/07/27	1	27.45	0	0.00	27.55	1	8,366	0.01%
2022/07/26	1	27.90	0	0.00	27.85	1	8,303	0.01%
2022/07/22	2	27.03	33	27.42	27.50	-31	8,195	-0.38%
2022/07/21	61	26.42	6	26.57	26.55	55	7,790	0.71%
2022/07/20	12	28.20	2	27.80	27.70	10	7,145	0.14%
2022/07/19	0	0.00	5	27.69	27.95	-5	7,110	-0.07%
2022/07/18	1	27.75	0	0.00	27.55	1	7,166	0.01%
2022/07/14	1	27.55	7	27.33	27.55	-6	7,456	-0.08%
2022/07/13	7	27.63	1	27.55	27.50	6	7,467	0.08%
2022/07/12	6	27.14	0	0.00	27.15	6	7,434	0.08%
2022/07/08	5	28.65	0	0.00	28.70	5	7,164	0.07%
2022/07/06	9	28.78	0	0.00	28.55	9	6,867	0.13%
2022/07/01	4	28.89	0	0.00	28.70	4	6,695	0.06%
2022/06/24	2	30.75	0	0.00	30.80	2	6,506	0.03%
2022/06/20	0	0.00	6	30.20	30.15	-6	6,511	-0.09%
2022/06/16	0	0.00	1	30.65	30.50	-1	6,450	-0.02%
2022/06/08	20	31.90	0	0.00	31.90	20	6,718	0.30%
2022/06/06	0	0.00	1	31.35	31.40	-1	6,581	-0.02%
2022/06/01	1	31.05	1	31.40	31.25	0	6,852	0.00%
2022/05/30	0	0.00	2	29.85	30.35	-2	6,424	-0.03%
2022/05/27	2	29.83	0	0.00	29.75	2	6,405	0.03%
2022/05/26	1	29.20	0	0.00	29.25	1	6,414	0.02%
2022/05/24	4	29.09	0	0.00	29.00	4	6,666	0.06%
2022/05/23	1	29.45	0	0.00	29.30	1	6,652	0.02%
2022/05/20	1	29.30	4	29.48	29.30	-3	6,682	-0.04%
2022/05/19	1	29.10	0	0.00	29.10	1	6,695	0.01%
2022/05/17	1	29.65	1	29.90	29.65	0	6,827	0.00%
2022/05/16	21	29.38	0	0.00	29.60	21	6,825	0.31%
2022/05/05	3	31.65	2	31.53	31.55	1	6,481	0.02%
2022/05/03	0	0.00	4	31.05	31.15	-4	6,489	-0.06%
2022/04/29	2	31.15	3	30.95	30.95	-1	6,510	-0.02%
2022/04/28	1	31.00	0	0.00	31.05	1	6,547	0.02%
2022/04/27	1	31.20	10	31.48	31.05	-9	6,549	-0.14%
2022/04/26	9	32.15	1	31.95	31.90	8	6,488	0.12%
2022/04/25	13	31.87	2	31.48	31.30	11	6,284	0.18%
2022/04/21	6	32.38	40	32.40	32.40	-34	5,908	-0.58%
2022/04/20	7	31.44	0	0.00	31.65	7	5,624	0.12%
2022/04/18	0	0.00	5	31.00	30.65	-5	5,544	-0.09%
2022/04/15	0	0.00	5	31.00	30.95	-5	5,598	-0.09%
2022/04/12	0	0.00	10	30.85	30.75	-10	5,697	-0.18%
2022/03/31	6	31.80	0	0.00	31.55	6	5,583	0.11%
2022/03/28	1	30.80	1	31.20	31.00	0	5,471	0.00%
2022/03/24	12	31.45	0	0.00	31.45	12	5,436	0.22%
2022/03/23	4	31.50	0	0.00	31.55	4	5,467	0.07%
2022/03/22	0	0.00	6	31.45	31.50	-6	5,453	-0.11%
2022/03/21	7	31.53	0	0.00	31.35	7	5,454	0.13%
2022/03/17	0	0.00	2	30.65	31.20	-2	5,442	-0.04%
2022/03/16	10	29.90	0	0.00	30.25	10	5,364	0.19%
2022/03/15	3	30.20	0	0.00	29.95	3	5,320	0.06%
2022/03/11	0	0.00	2	30.45	30.20	-2	5,365	-0.04%
2022/03/10	3	30.70	1	30.75	30.70	2	5,337	0.04%
2022/03/09	1	30.10	0	0.00	30.05	1	5,312	0.02%
2022/03/08	0	0.00	1	30.10	29.85	-1	5,272	-0.02%
2022/03/07	2.3	31.25	0	0.00	30.70	2.3	5,152	0.04%
2022/03/02	1	32.20	0	0.00	32.20	1	5,254	0.02%
2022/02/22	1	32.80	0	0.00	32.90	1	5,014	0.02%
2022/02/21	1	33.25	0	0.00	33.30	1	5,007	0.02%
2022/02/16	1	32.40	0	0.00	32.60	1	4,832	0.02%
2022/01/25	2	32.10	0	0.00	31.95	2	4,872	0.04%
2022/01/21	5	32.60	0	0.00	32.80	5	4,839	0.10%
2022/01/20	1	33.10	2	33.00	33.20	-1	4,784	-0.02%
2022/01/10	2	32.30	0	0.00	32.35	2	5,102	0.04%
2021/12/30	1	33.25	0	0.00	33.15	1	5,185	0.02%
2021/12/24	1	32.90	0	0.00	32.95	1	5,391	0.02%
2021/12/23	5	32.65	0	0.00	32.70	5	5,462	0.09%
2021/12/22	10	32.60	0	0.00	32.60	10	5,552	0.18%
2021/12/09	0	0.00	4	33.80	34.00	-4	5,751	-0.07%
2021/12/08	4	34.00	0	0.00	33.95	4	5,866	0.07%
2021/12/01	2	32.45	0	0.00	32.50	2	5,831	0.03%
2021/11/26	3	33.40	0	0.00	33.25	3	5,718	0.05%
2021/11/22	2	34.30	0	0.00	34.35	2	5,990	0.03%
2021/11/17	1	34.55	0	0.00	34.65	1	6,003	0.02%
2021/11/16	1	34.70	0	0.00	34.85	1	6,028	0.02%
2021/11/11	1	34.50	0	0.00	34.50	1	6,225	0.02%
2021/11/10	0	0.00	4	34.81	34.75	-4	6,296	-0.06%
2021/11/09	4	34.86	2	34.90	34.90	2	6,339	0.03%
2021/11/03	0	0.00	0.1	33.95	33.95	-0.1	6,353	0.00%
2021/10/27	0	0.00	13.2	35.08	35.10	-13.2	6,254	-0.21%
2021/10/26	14.2	34.51	0	0.00	35.00	14.2	6,157	0.23%
2021/10/21	0	0.00	25	33.95	34.00	-25	6,060	-0.41%
2021/10/12	2	32.30	0	0.00	32.40	2	6,313	0.03%
2021/10/08	0	0.00	3	33.15	32.90	-3	6,333	-0.05%
2021/10/07	3	33.20	0	0.00	33.25	3	6,393	0.05%
2021/10/05	14	32.95	0	0.00	32.90	14	6,602	0.21%
2021/10/01	0	0.00	1	33.05	33.05	-1	6,872	-0.01%
2021/09/30	1	33.75	0	0.00	33.75	1	6,902	0.01%
2021/09/29	0	0.00	9	33.10	33.45	-9	6,945	-0.13%
2021/09/28	5	33.70	0	0.00	33.60	5	6,978	0.07%
2021/09/24	0	0.00	2	34.10	33.70	-2	7,367	-0.03%
2021/09/23	4	34.03	0	0.00	34.05	4	7,770	0.05%
2021/09/17	3	34.10	0	0.00	34.10	3	7,993	0.04%
2021/09/16	12	33.75	0	0.00	33.75	12	8,017	0.15%
2021/09/14	0	0.00	17	33.94	33.95	-17	8,094	-0.21%
2021/09/13	20	34.11	0	0.00	34.05	20	8,094	0.25%
2021/09/10	8	32.72	1	32.75	32.80	7	8,056	0.09%
2021/08/20	0	0.00	3	32.50	32.50	-3	9,818	-0.03%
2021/08/17	1	33.10	0	0.00	32.70	1	10,588	0.01%
2021/08/16	1	33.40	0	0.00	33.60	1	10,836	0.01%
2021/08/13	1	33.80	0	0.00	33.80	1	10,948	0.01%
2021/08/03	2	35.00	0	0.00	35.20	2	12,515	0.02%
2021/07/21	1	35.70	0	0.00	35.90	1	13,726	0.01%
2021/07/20	1	36.40	0	0.00	36.35	1	13,723	0.01%
2021/07/16	1	37.30	2	37.45	37.70	-1	13,846	-0.01%
2021/07/13	0	0.00	2	38.20	38.15	-2	13,985	-0.01%
2021/07/09	0	0.00	1	38.40	38.75	-1	14,034	-0.01%
2021/07/05	0	0.00	7	38.06	38.05	-7	14,059	-0.05%
2021/07/02	1	38.50	2	38.15	38.10	-1	13,988	-0.01%
2021/07/01	0	0.00	1	39.80	38.55	-1	13,949	-0.01%
2021/06/30	2	38.75	5	39.14	39.30	-3	13,720	-0.02%
2021/06/28	6	38.23	5	38.44	38.15	1	13,265	0.01%
2021/06/25	4	37.91	0	0.00	37.55	4	13,125	0.03%
2021/06/24	2	36.95	0	0.00	36.85	2	13,099	0.02%
2021/06/21	0	0.00	2	36.50	35.90	-2	13,422	-0.01%
2021/06/18	6	36.66	0	0.00	36.25	6	13,354	0.04%
2021/06/11	2	36.90	4	36.98	36.90	-2	13,716	-0.01%
2021/06/10	2	37.40	3	37.35	37.35	-1	13,723	-0.01%
2021/06/09	2	37.68	0.1	38.00	37.35	1.9	13,743	0.01%
2021/06/08	2	38.60	14	38.55	38.35	-12	13,778	-0.09%
2021/06/07	5	38.77	3	38.42	39.00	2	14,019	0.01%
2021/06/03	10	37.90	14	38.42	38.50	-4	13,728	-0.03%
2021/06/01	0	0.00	2	37.60	37.80	-2	13,625	-0.01%
2021/05/31	6	38.17	1	37.00	37.65	5	13,578	0.04%
2021/05/28	2	38.20	10.6	38.25	38.25	-8.6	13,299	-0.06%
2021/05/27	1	37.95	2	38.23	38.35	-1	13,175	-0.01%
2021/05/26	0	0.00	42	37.79	37.80	-42	12,960	-0.32%
2021/05/25	10	36.80	0	0.00	37.00	10	12,783	0.08%
2021/05/24	2	37.23	2	37.05	36.80	0	12,634	0.00%
2021/05/20	0	0.00	2	35.63	35.70	-2	12,310	-0.02%
2021/05/19	1	35.30	5	34.88	35.35	-4	12,171	-0.03%
2021/05/18	4	33.65	3	33.35	34.25	1	11,971	0.01%
2021/05/17	0	0.00	46	30.95	31.65	-46	11,800	-0.39%
2021/05/14	16	31.70	3	31.55	31.50	13	11,559	0.11%
2021/05/13	20	30.80	10	30.31	30.70	10	11,453	0.09%
2021/05/12	0	0.00	20	30.31	30.85	-20	11,283	-0.18%
2021/05/11	1	34.00	1	34.00	33.65	0	11,051	0.00%
2021/05/06	0	0.00	3	33.65	33.55	-3	11,031	-0.03%
2021/05/05	3	33.75	0	0.00	33.45	3	11,029	0.03%
2021/05/04	1	33.60	5	33.43	33.05	-4	11,013	-0.04%
2021/05/03	1	34.50	8	34.18	34.90	-7	10,788	-0.06%
2021/04/29	6	35.80	14	36.31	35.60	-8	10,561	-0.08%
2021/04/28	9	36.88	18	36.18	37.50	-9	10,340	-0.09%
2021/04/27	12	35.95	11	35.59	35.85	1	10,164	0.01%
2021/04/26	2	35.15	5	35.15	35.20	-3	10,130	-0.03%
2021/04/22	2	35.15	30	34.95	35.00	-28	10,142	-0.28%
2021/04/21	4	36.00	0	0.00	36.25	4	10,063	0.04%
2021/04/20	2	35.70	0	0.00	36.50	2	10,093	0.02%
2021/04/19	0	0.00	1	36.25	36.15	-1	10,331	-0.01%
2021/04/15	0	0.00	1	34.50	34.50	-1	10,405	-0.01%
2021/04/14	5	34.10	21.1	34.45	34.10	-16.1	10,344	-0.16%
2021/04/13	18	34.89	6	34.68	34.25	12	10,358	0.12%
2021/04/12	20	34.25	9	34.22	34.35	11	10,205	0.11%
2021/04/09	27	33.53	29	33.83	34.15	-2	10,219	-0.02%
2021/04/06	0	0.00	5	33.35	33.40	-5	10,212	-0.05%
2021/03/31	1	33.00	0	0.00	33.00	1	10,091	0.01%
2021/03/29	0	0.00	19	33.12	33.10	-19	10,029	-0.19%
2021/03/26	17	32.90	0	0.00	32.95	17	10,034	0.17%
2021/03/25	10	32.30	0	0.00	32.30	10	9,869	0.10%
2021/03/24	24	32.74	16	32.07	31.85	8	9,895	0.08%
2021/03/23	10	32.50	0	0.00	32.35	10	9,807	0.10%
2021/03/22	1	32.25	0.4	32.30	32.30	0.6	10,024	0.01%
2021/03/19	3	32.40	3	32.85	32.50	0	10,043	0.00%
2021/03/18	1	32.90	0	0.00	33.10	1	9,850	0.01%
2021/03/17	0	0.00	14	32.78	32.95	-14	9,958	-0.14%
2021/03/16	13	32.90	0.8	32.75	32.75	12.2	10,270	0.12%
2021/03/12	6	32.13	16	32.36	32.15	-10	10,378	-0.10%
2021/03/11	17	32.34	6	32.09	32.25	11	10,357	0.11%
2021/03/09	0	0.00	3	30.93	31.10	-3	10,283	-0.03%
2021/03/08	1	30.80	0	0.00	30.50	1	10,323	0.01%
2021/03/05	0	0.00	1	30.70	30.50	-1	10,312	-0.01%
2021/03/04	1	30.40	1	30.50	30.40	0	10,968	0.00%
2021/03/02	2	30.00	0	0.00	29.80	2	11,088	0.02%
2021/02/26	1	30.20	10	30.40	30.20	-9	11,149	-0.08%
2021/02/25	10	30.80	2	30.50	30.70	8	11,298	0.07%
2021/02/24	0	0.00	16	30.40	30.35	-16	11,589	-0.14%
2021/02/23	46	30.20	0	0.00	30.30	46	11,911	0.39%
2021/02/22	0	0.00	1	29.65	29.65	-1	12,299	-0.01%
2021/02/19	1	29.20	0	0.00	29.50	1	12,681	0.01%
2021/02/18	40	29.48	0	0.00	29.55	40	13,063	0.31%
2021/02/04	0	0.00	1	28.65	28.75	-1	13,836	-0.01%
2021/02/02	0	0.00	2	28.53	29.30	-2	15,489	-0.01%
2021/02/01	2	28.65	11	28.50	28.70	-9	15,472	-0.06%
2021/01/29	3	28.27	1	28.35	28.00	2	15,437	0.01%
2021/01/22	10	28.65	0	0.00	28.50	10	15,340	0.07%
2021/01/20	2	28.30	1	28.15	28.25	1	15,336	0.01%
2021/01/19	0	0.00	2	29.15	29.10	-2	15,105	-0.01%
2021/01/15	1	29.25	11	29.29	29.30	-10	15,015	-0.07%
2021/01/14	2	29.05	0	0.00	29.05	2	15,025	0.01%
2021/01/12	7	29.29	125	29.33	29.05	-118	14,870	-0.79%	大賣/鉅額交易
2021/01/11	2	30.15	4	30.20	30.20	-2	14,524	-0.01%
2021/01/07	0.2	30.70	4	30.90	30.85	-3.8	14,180	-0.03%
2021/01/06	0.3	31.05	3	31.00	30.75	-2.7	14,119	-0.02%
2020/12/31	0	0.00	11	31.30	31.40	-11	14,003	-0.08%
2020/12/30	0.5	31.25	10	31.35	31.40	-9.5	13,899	-0.07%
2020/12/29	0	30.85	0	0.00	31.05	0	13,864	0.00%
2020/12/24	1	30.60	0	0.00	30.55	1	13,863	0.01%
2020/12/23	1	30.50	0	0.00	30.55	1	13,884	0.01%
2020/12/22	2	30.95	2	31.35	30.65	0	13,894	0.00%
2020/12/18	11	31.02	10	31.15	30.95	1	13,927	0.01%
2020/12/17	0	0.00	9	31.62	31.25	-9	13,906	-0.06%
2020/12/16	12	31.80	3	31.42	31.55	9	13,827	0.07%
2020/12/15	30	31.15	4	30.95	31.15	26	13,600	0.19%
2020/12/14	80	31.02	0	0.00	30.95	80	13,489	0.59%
2020/12/11	0	0.00	8	31.58	31.30	-8	13,480	-0.06%
2020/12/10	99.5	32.19	101	32.19	31.95	-1.5	13,240	-0.01%	大賣/
2020/12/09	0.5	31.20	0	0.00	31.35	0.5	12,738	0.00%
2020/12/08	3	31.52	1	31.45	31.35	2	12,666	0.02%
2020/12/07	2	30.85	0	0.00	31.10	2	12,545	0.02%
2020/12/04	7	31.28	0	0.00	31.25	7	12,476	0.06%
2020/12/03	4	30.96	5	31.22	31.45	-1	12,348	-0.01%
2020/12/02	9	31.00	2	30.75	31.00	7	12,121	0.06%
2020/11/30	11	31.38	3	31.35	31.25	8	11,925	0.07%
2020/11/27	8	30.76	2	30.55	30.80	6	11,275	0.05%
2020/11/26	2	31.05	32	31.33	31.10	-30	11,164	-0.27%
2020/11/25	4	31.25	3	31.28	31.40	1	11,203	0.01%
2020/11/24	83	30.97	54	31.16	30.80	29	11,101	0.26%
2020/11/23	82	31.46	86	31.64	31.55	-4	10,777	-0.04%
2020/11/20	4	31.73	4	31.74	31.90	0	10,402	0.00%
2020/11/19	10	30.76	20	31.09	31.00	-10	10,081	-0.10%
2020/11/18	17	30.54	11	30.87	31.00	6	9,627	0.06%
2020/11/17	1	29.90	32	30.02	29.90	-31	9,291	-0.33%
2020/11/16	13	29.27	4	29.25	29.50	9	9,028	0.10%
2020/11/13	2	28.70	2	28.83	28.95	0	8,865	0.00%
2020/11/12	7	28.61	16	28.61	28.55	-9	8,734	-0.10%
2020/11/11	2	28.55	14	28.61	28.90	-12	8,622	-0.14%
2020/11/10	39	27.60	39	27.78	27.70	0	7,857	0.00%
2020/11/09	1	26.20	0	0.00	26.15	1	7,005	0.01%
2020/11/06	1	25.75	0	0.00	25.85	1	7,014	0.01%
2020/11/05	5	25.60	0	0.00	25.60	5	7,084	0.07%
2020/11/02	1	25.25	1	25.45	25.45	0	7,377	0.00%
2020/10/30	1	25.25	0	0.00	25.20	1	7,507	0.01%
2020/10/22	0	0.00	5	26.20	26.20	-5	8,254	-0.06%
2020/10/21	1	25.95	3	26.00	25.90	-2	8,813	-0.02%
2020/10/16	3	25.95	0	0.00	25.95	3	9,119	0.03%
2020/10/15	2	26.30	0	0.00	26.25	2	9,184	0.02%
2020/10/13	5	26.50	0	0.00	26.60	5	9,822	0.05%
2020/10/08	0	0.00	65	26.90	26.95	-65	10,267	-0.63%
2020/10/06	5	27.05	0	0.00	27.15	5	10,366	0.05%
2020/09/30	1	26.15	0	0.00	26.15	1	10,502	0.01%
2020/09/29	3	26.25	0	0.00	26.20	3	10,542	0.03%
2020/09/25	5	25.88	0	0.00	25.60	5	10,677	0.05%
2020/09/24	36	26.42	0	0.00	26.05	36	10,601	0.34%
2020/09/23	32	26.66	6	26.72	26.65	26	10,526	0.25%
2020/09/22	0	0.00	5	26.80	26.80	-5	10,633	-0.05%
2020/09/18	0	0.00	3	27.15	27.00	-3	10,711	-0.03%
2020/09/15	0	0.00	1	27.25	27.25	-1	10,878	-0.01%
2020/09/11	3	26.85	0	0.00	27.00	3	11,406	0.03%
2020/09/10	1	27.00	0	0.00	27.10	1	11,392	0.01%
2020/09/03	1	27.35	0	0.00	27.35	1	11,737	0.01%
2020/09/02	3	27.30	0	0.00	27.55	3	11,788	0.03%
2020/09/01	1	27.45	0	0.00	27.65	1	11,929	0.01%
2020/08/31	0	0.00	3	27.85	27.70	-3	11,987	-0.03%
2020/08/27	3	27.68	0	0.00	27.75	3	12,026	0.02%
2020/08/25	3	27.85	7	27.76	27.85	-4	12,456	-0.03%
2020/08/24	6	27.28	2	27.58	27.55	4	12,643	0.03%
2020/08/21	2	26.93	0	0.00	26.85	2	13,102	0.02%
2020/08/20	2	26.55	1	26.75	26.70	1	13,735	0.01%
2020/08/19	2	27.50	0	0.00	27.30	2	14,117	0.01%
2020/08/18	0	0.00	20	28.95	28.05	-20	13,993	-0.14%
2020/08/17	20	28.75	7	28.47	28.75	13	14,127	0.09%
2020/08/13	2	27.80	1	27.70	27.85	1	14,229	0.01%
2020/08/11	1	28.25	3	28.25	28.25	-2	14,358	-0.01%
2020/08/10	0	0.00	15	28.33	28.45	-15	14,356	-0.10%
2020/08/07	0	0.00	4	28.05	27.95	-4	14,409	-0.03%
2020/08/06	0	0.00	5	27.87	27.75	-5	14,389	-0.03%
2020/08/05	25	27.56	1	27.80	27.65	24	14,422	0.17%
2020/08/04	4	26.93	20	27.15	27.10	-16	14,453	-0.11%
2020/08/03	1	26.45	3	26.45	26.45	-2	14,621	-0.01%
2020/07/31	6	26.63	0	0.00	26.55	6	14,618	0.04%
2020/07/30	3	26.20	12	26.20	26.45	-9	14,656	-0.06%
2020/07/29	5	26.04	0	0.00	26.10	5	14,649	0.03%
2020/07/28	8	26.59	2	26.88	26.50	6	14,507	0.04%
2020/07/27	39	27.67	1	28.30	27.00	38	14,324	0.27%
2020/07/24	12	29.54	0	0.00	29.30	12	13,863	0.09%
2020/07/23	0	0.00	0.3	30.00	30.00	-0.3	13,831	0.00%
2020/07/21	5	29.39	0	0.00	29.45	5	13,754	0.04%
2020/07/20	0	0.00	2	29.43	29.50	-2	13,691	-0.01%
2020/07/17	18	30.26	37	30.22	29.70	-19	13,678	-0.14%
2020/07/16	25.3	29.92	0	0.00	29.95	25.3	13,319	0.19%
2020/07/15	0	0.00	6	28.77	28.70	-6	12,869	-0.05%
2020/07/14	3	28.32	0	0.00	28.35	3	12,851	0.02%
2020/07/13	0	0.00	1	28.70	28.75	-1	12,864	-0.01%
2020/07/10	3	28.47	0	0.00	28.30	3	12,950	0.02%
2020/07/06	0	0.00	2	29.05	29.05	-2	12,761	-0.02%
2020/07/03	5	29.05	3	29.00	29.00	2	12,833	0.02%
2020/07/01	0	0.00	1	28.80	28.75	-1	13,069	-0.01%
2020/06/30	1	28.85	0	0.00	28.80	1	13,043	0.01%
2020/06/23	5	28.85	22	29.05	29.10	-17	13,239	-0.13%
2020/06/22	20	29.03	1	29.10	29.00	19	13,282	0.14%
2020/06/19	1	28.75	1	28.85	28.50	0	13,298	0.00%
2020/06/18	6	28.79	0	0.00	28.75	6	12,899	0.05%
2020/06/17	1	28.90	4	28.99	28.95	-3	12,936	-0.02%
2020/06/16	6	29.03	0	0.00	29.05	6	13,131	0.05%
2020/06/15	1	28.45	11	28.60	28.30	-10	13,300	-0.08%
2020/06/12	1	28.60	4	28.85	28.90	-3	13,353	-0.02%
2020/06/11	1	29.40	1	29.55	29.35	0	13,386	0.00%
2020/06/10	2	30.10	4	30.10	30.25	-2	13,319	-0.02%
2020/06/08	1	30.25	3	30.35	30.40	-2	13,595	-0.01%
2020/06/05	3	30.07	3	30.15	30.20	0	13,451	0.00%
2020/06/03	10	30.07	8	29.84	30.10	2	13,426	0.01%
2020/06/02	0	0.00	120	29.50	29.40	-120	13,323	-0.90%	大賣/鉅額交易
2020/06/01	2	29.43	0	0.00	29.40	2	12,974	0.02%
2020/05/29	1	28.80	1	29.55	29.55	0	12,915	0.00%
2020/05/28	31	29.27	1	29.25	29.00	30	12,634	0.24%
2020/05/27	117	29.56	5	30.52	29.65	112	12,217	0.92%	大買/鉅額交易
2020/05/26	29	28.04	11	29.03	29.60	18	11,611	0.16%
2020/05/25	0	0.00	2	27.50	27.50	-2	11,047	-0.02%
2020/05/21	1	28.20	1	28.00	28.45	0	10,759	0.00%
2020/05/20	1	27.20	3	27.18	27.40	-2	10,483	-0.02%
2020/05/19	5	27.17	0	0.00	27.45	5	10,489	0.05%
2020/05/18	0	0.00	1	26.75	26.70	-1	10,325	-0.01%
2020/05/15	4	26.90	1	26.75	26.65	3	10,262	0.03%
2020/05/14	2	26.95	0	0.00	26.95	2	10,183	0.02%
2020/05/13	3	27.57	0	0.00	27.55	3	10,022	0.03%
2020/05/12	8	27.74	0	0.00	27.75	8	9,962	0.08%
2020/05/11	3	28.12	0	0.00	28.10	3	9,872	0.03%
2020/05/08	1	27.75	2	28.30	27.75	-1	9,706	-0.01%
2020/05/07	0	0.00	1	27.10	27.35	-1	9,495	-0.01%
2020/05/05	4	27.90	0	0.00	27.90	4	9,376	0.04%
2020/05/04	2	27.98	0	0.00	28.10	2	9,382	0.02%
2020/04/30	3	27.97	0	0.00	28.20	3	9,314	0.03%
2020/04/29	1	26.80	2	27.40	27.85	-1	9,177	-0.01%
2020/04/28	3	27.55	5	27.75	27.20	-2	9,097	-0.02%
2020/04/27	5	27.90	24	27.66	27.80	-19	9,200	-0.21%
2020/04/24	0	0.00	2	26.68	26.60	-2	9,080	-0.02%
2020/04/23	1	26.85	6	26.80	26.80	-5	9,016	-0.06%
2020/04/22	1	26.35	1	26.85	26.95	0	8,917	0.00%
2020/04/21	0	0.00	1	27.70	27.30	-1	8,813	-0.01%
2020/04/17	1	28.60	0	0.00	28.55	1	8,610	0.01%
2020/04/16	0	0.00	1	28.80	28.80	-1	8,515	-0.01%
2020/04/15	7	29.16	9	29.32	29.50	-2	8,415	-0.02%
2020/04/10	5	28.04	82	28.04	28.10	-77	8,227	-0.94%
2020/04/09	0	0.00	6	27.83	28.00	-6	8,183	-0.07%
2020/04/08	1	27.35	45	26.85	27.30	-44	8,102	-0.54%
2020/04/07	5	26.80	0	0.00	26.90	5	7,955	0.06%
2020/04/06	10	26.55	0	0.00	26.30	10	7,780	0.13%
2020/04/01	5	26.00	1	26.15	26.20	4	7,564	0.05%
2020/03/31	1	25.95	0	0.00	25.65	1	7,418	0.01%
2020/03/30	46	26.14	1	26.50	26.40	45	7,222	0.62%
2020/03/27	5	26.55	48	26.51	26.50	-43	7,103	-0.61%
2020/03/26	3	26.22	0	0.00	25.75	3	7,008	0.04%
2020/03/25	6	25.74	0	0.00	25.20	6	6,976	0.09%
2020/03/24	129	24.42	2	24.05	24.05	127	6,844	1.86%	大買/鉅額交易
2020/03/20	2	24.65	7.1	24.97	23.35	-5.1	6,717	-0.08%
2020/03/19	2	24.00	0	0.00	22.90	2	6,479	0.03%
2020/03/18	0	0.00	0.1	25.70	25.40	-0.1	6,255	0.00%
2020/03/13	10	27.17	1	27.95	28.30	9	5,764	0.16%
2020/03/12	5	30.08	4	30.18	30.05	1	5,442	0.02%
2020/03/10	0	0.00	6	32.00	31.75	-6	5,237	-0.11%
2020/03/09	1	32.00	0	0.00	32.05	1	5,207	0.02%
2020/03/05	0	0.00	5	34.10	34.15	-5	5,069	-0.10%
2020/03/04	7	34.31	0	0.00	34.10	7	5,116	0.14%
2020/03/03	0	0.00	2	33.48	33.30	-2	5,049	-0.04%
2020/03/02	2	33.00	11	33.35	33.05	-9	5,006	-0.18%
2020/02/27	0	0.00	1	34.00	34.10	-1	5,091	-0.02%
2020/02/26	1	34.05	0	0.00	34.05	1	4,993	0.02%
2020/02/19	1	35.55	0	0.00	35.55	1	5,048	0.02%
2020/02/12	11	35.00	0	0.00	34.90	11	5,297	0.21%
2020/02/11	0	0.00	1	34.95	34.85	-1	5,271	-0.02%
2020/02/10	1	34.15	0	0.00	34.40	1	5,284	0.02%
2020/02/07	0	0.00	1	34.85	34.80	-1	5,257	-0.02%
2020/02/05	1	34.35	0	0.00	34.55	1	5,262	0.02%
2020/02/03	2	34.50	0	0.00	34.55	2	5,271	0.04%
2020/01/31	2	35.30	0.3	35.70	35.10	1.8	5,254	0.03%
2020/01/30	4	36.03	0	0.00	35.20	4	5,193	0.08%
2020/01/14	2	39.13	0	0.00	39.05	2	5,297	0.04%
2020/01/08	1	38.95	0	0.00	38.70	1	5,998	0.02%
2019/12/31	2	39.30	1	39.40	39.20	1	6,239	0.02%
2019/12/27	0	0.00	3	39.65	39.60	-3	6,281	-0.05%
2019/12/26	1	39.60	0	0.00	39.60	1	6,326	0.02%
2019/12/24	0	0.00	1	39.75	39.70	-1	6,488	-0.02%
2019/12/23	1	39.85	1	39.80	39.95	0	6,621	0.00%
2019/12/19	2	39.35	0	0.00	39.45	2	6,602	0.03%
2019/12/16	1	39.00	0	0.00	38.85	1	6,597	0.02%
2019/12/12	1	39.10	0	0.00	39.05	1	6,578	0.02%
2019/12/11	1	39.05	0	0.00	39.20	1	6,565	0.02%
2019/12/10	2	38.90	1	38.90	39.05	1	6,619	0.02%
2019/12/06	0	0.00	3	39.22	39.05	-3	6,676	-0.04%
2019/12/04	3	38.70	0	0.00	38.60	3	6,720	0.04%
2019/11/29	3	39.95	0	0.00	39.75	3	6,746	0.04%
2019/11/27	1	40.70	1	40.80	40.70	0	6,840	0.00%
2019/11/26	1	40.75	0	0.00	40.95	1	6,902	0.01%
2019/11/22	0	0.00	1	40.85	41.00	-1	6,768	-0.01%
2019/11/20	0	0.00	1	40.65	40.65	-1	6,781	-0.01%
2019/11/18	3	40.27	0	0.00	40.35	3	6,888	0.04%
2019/11/15	15	41.44	0	0.00	41.05	15	6,792	0.22%
2019/11/14	0	0.00	1	41.65	41.85	-1	6,641	-0.02%
2019/11/13	0	0.00	2	41.70	41.40	-2	6,643	-0.03%
2019/11/04	0	0.00	9	41.65	41.65	-9	6,607	-0.14%
2019/11/01	9	41.58	0	0.00	41.55	9	6,568	0.14%
2019/10/29	3	40.02	0	0.00	40.15	3	6,528	0.05%
2019/10/28	1	40.55	1	40.30	40.25	0	6,494	0.00%
2019/10/25	0	0.00	2	40.45	40.30	-2	6,498	-0.03%
2019/10/23	2	40.70	0	0.00	40.55	2	6,516	0.03%
2019/10/22	2	41.03	0.3	41.20	41.20	1.7	6,504	0.03%
2019/10/21	2	42.00	2	41.45	41.55	0	6,421	0.00%
2019/10/18	0.7	40.85	41	40.82	41.05	-40.3	6,269	-0.64%
2019/10/17	27	40.58	1	40.80	40.75	26	6,125	0.42%
2019/10/16	0	0.00	1	39.40	39.85	-1	5,933	-0.02%
2019/10/15	0.5	39.30	0	0.00	39.30	0.5	5,884	0.01%
2019/10/07	0	0.00	2	39.45	39.45	-2	5,732	-0.03%
2019/09/26	0	0.00	1	39.80	39.80	-1	5,823	-0.02%
2019/09/24	0	0.00	1	39.45	39.25	-1	5,750	-0.02%
2019/09/17	1	38.90	17	38.90	39.00	-16	5,873	-0.27%
2019/09/16	4	39.15	0	0.00	39.15	4	5,935	0.07%
2019/09/12	1	39.15	0	0.00	39.15	1	6,014	0.02%
2019/09/10	1	39.05	0	0.00	39.45	1	5,991	0.02%
2019/09/06	0	0.00	0.7	39.60	39.70	-0.7	5,962	-0.01%
2019/09/05	12	39.87	8	39.75	39.85	4	5,961	0.07%
2019/09/02	2	39.40	0	0.00	39.00	2	5,943	0.03%
2019/08/30	0	0.00	12	39.01	39.20	-12	5,946	-0.20%
2019/08/28	0	0.00	2	38.30	38.15	-2	5,823	-0.03%
2019/08/26	5	37.94	0	0.00	37.90	5	5,877	0.09%
2019/08/23	1	38.25	0	0.00	38.60	1	5,952	0.02%
2019/08/21	0	0.00	2	38.43	38.30	-2	5,955	-0.03%
2019/08/01	1	37.85	0	0.00	37.55	1	6,105	0.02%
2019/07/29	0	0.00	1	38.60	38.45	-1	5,972	-0.02%
2019/07/22	0	0.00	4	39.20	39.15	-4	5,756	-0.07%
2019/07/19	4	39.50	0	0.00	39.20	4	5,738	0.07%
2019/07/17	6	38.85	0	0.00	38.80	6	5,688	0.11%
2019/07/16	3	38.42	0	0.00	38.80	3	5,666	0.05%
2019/07/12	11	38.32	2	38.40	38.40	9	5,641	0.16%
2019/07/11	0	0.00	11	38.34	38.45	-11	5,695	-0.19%
2019/07/10	11	38.39	5	38.40	38.20	6	5,689	0.11%
2019/07/04	0	0.00	16	38.75	39.15	-16	5,645	-0.28%
2019/07/01	0	0.00	2	38.90	38.70	-2	5,522	-0.04%
2019/06/26	0	0.00	1	38.95	38.60	-1	5,617	-0.02%
2019/06/24	0	0.00	1	38.35	38.45	-1	5,790	-0.02%
2019/06/17	0	0.00	2	37.45	37.50	-2	5,735	-0.03%
2019/06/13	10	37.35	0	0.00	37.40	10	5,727	0.17%
2019/06/12	6	37.70	6	37.75	37.80	0	5,712	0.00%
2019/06/10	0	0.00	1	37.50	37.50	-1	5,632	-0.02%
2019/06/04	2	36.70	0	0.00	36.50	2	5,637	0.04%
2019/05/31	5	35.95	17	36.05	35.85	-12	5,646	-0.21%
2019/05/30	14	36.44	1	36.20	36.30	13	5,629	0.23%
2019/05/28	1	35.70	0	0.00	35.75	1	5,732	0.02%
2019/05/22	5	35.92	3	36.20	36.05	2	5,702	0.04%
2019/05/17	0	0.00	4	36.41	35.75	-4	5,575	-0.07%
2019/05/16	10	36.09	7	36.31	36.15	3	5,472	0.05%
2019/05/14	2	35.20	0	0.00	35.30	2	5,496	0.04%
2019/05/09	5	36.15	0	0.00	36.20	5	5,674	0.09%
2019/04/25	0	0.00	5	37.60	37.40	-5	5,816	-0.09%
2019/04/24	1	37.60	0	0.00	37.65	1	5,898	0.02%
2019/04/23	2	37.60	0	0.00	37.50	2	5,959	0.03%
2019/04/18	14	37.53	19	37.69	37.50	-5	5,992	-0.08%
2019/04/17	17	37.66	0	0.00	37.80	17	6,005	0.28%
2019/04/15	5	36.75	12	36.75	36.65	-7	5,942	-0.12%
2019/04/12	2	36.35	0	0.00	36.50	2	5,936	0.03%
2019/04/08	0	0.00	11	36.40	36.40	-11	5,852	-0.19%
2019/04/03	0	0.00	1	36.05	36.35	-1	5,766	-0.02%
2019/04/02	1	36.30	1	36.30	36.10	0	5,729	0.00%
2019/03/28	0.1	36.85	0	0.00	36.85	0.1	5,351	0.00%
2019/03/08	0	0.00	3	38.55	38.95	-3	5,485	-0.05%
2019/02/26	0	0.00	4	38.15	38.00	-4	5,283	-0.08%
2019/02/22	4	37.80	0	0.00	38.15	4	5,211	0.08%
2019/02/21	0	0.00	2.4	37.69	37.85	-2.4	5,213	-0.05%
2019/01/29	0	0.00	2	36.50	36.55	-2	4,729	-0.04%
2019/01/17	0	0.00	2	35.60	35.65	-2	4,497	-0.04%
2019/01/16	0	0.00	3	35.45	35.55	-3	4,450	-0.07%
2019/01/15	2	34.95	1	35.00	35.10	1	4,347	0.02%
2019/01/09	0	0.00	2	34.50	34.70	-2	4,212	-0.05%
2019/01/08	0	0.00	1	34.10	34.20	-1	4,138	-0.02%
2019/01/04	2	33.20	0	0.00	33.40	2	4,153	0.05%
2018/12/20	1	32.30	0	0.00	32.70	1	4,560	0.02%
2018/12/19	1	32.50	0	0.00	32.70	1	4,588	0.02%
2018/12/12	0	0.00	1	31.35	31.20	-1	4,582	-0.02%
2018/12/11	1	30.85	0	0.00	30.80	1	4,524	0.02%
2018/12/03	0	0.00	8	34.10	34.15	-8	4,199	-0.19%
2018/11/30	0	0.00	2	33.30	33.50	-2	4,166	-0.05%
2018/11/20	1	33.70	5	33.65	33.65	-4	4,013	-0.10%
2018/11/16	5	32.70	0	0.00	32.60	5	3,978	0.13%
2018/11/15	6	32.60	0	0.00	32.70	6	4,022	0.15%
2018/11/12	8.2	32.40	8	32.46	32.25	0.2	4,107	0.00%
2018/11/08	2	32.20	0	0.00	32.30	2	4,200	0.05%
2018/11/05	0	0.00	1	31.30	31.35	-1	4,165	-0.02%
2018/11/02	0.3	31.70	2	30.80	31.70	-1.8	4,174	-0.04%
2018/10/29	2	30.45	0	0.00	30.40	2	4,154	0.05%
2018/10/19	0	0.00	2	29.40	29.70	-2	4,527	-0.04%
2018/10/18	2	29.75	0	0.00	29.60	2	4,539	0.04%
2018/10/15	2	29.15	0	0.00	29.05	2	4,573	0.04%
2018/10/11	4	29.41	0	0.00	29.20	4	4,673	0.09%
2018/10/08	2	31.25	0	0.00	31.35	2	4,578	0.04%
2018/10/05	7	31.43	0.3	31.65	31.50	6.7	4,599	0.15%
2018/10/04	0	0.00	9	32.10	31.90	-9	4,581	-0.20%
2018/09/28	1	32.30	0	0.00	32.25	1	4,634	0.02%
2018/09/25	1	32.20	0	0.00	32.10	1	4,693	0.02%
2018/09/21	1	32.20	5	32.20	32.10	-4	4,735	-0.08%
2018/09/19	1	31.95	1	32.00	31.95	0	4,794	0.00%
2018/09/18	1	32.15	0	0.00	31.80	1	4,892	0.02%
2018/09/14	0	0.00	0.1	31.75	31.65	-0.1	4,949	0.00%
2018/09/11	6	31.21	0	0.00	31.25	6	5,384	0.11%
2018/09/07	2	32.70	0	0.00	32.30	2	5,560	0.04%
2018/09/05	1	33.05	0	0.00	32.75	1	5,587	0.02%
2018/09/03	1	33.50	0	0.00	33.45	1	5,620	0.02%
2018/08/23	1	34.10	1	33.65	33.85	0	6,045	0.00%
2018/08/21	1	33.50	21	33.01	33.60	-20	6,065	-0.33%
2018/08/20	21	32.96	0	0.00	33.05	21	6,031	0.35%
2018/08/16	0	0.00	1	32.55	32.50	-1	6,048	-0.02%
2018/08/08	1	33.50	0	0.00	33.65	1	6,460	0.02%
2018/08/07	1	33.65	0	0.00	33.30	1	6,448	0.02%
2018/08/03	1	33.55	1	33.60	33.50	0	6,412	0.00%
2018/08/02	0	0.00	1	33.90	33.65	-1	6,408	-0.02%
2018/07/31	6	33.60	0	0.00	33.65	6	6,379	0.09%
2018/07/30	2	33.75	0	0.00	33.95	2	6,189	0.03%
2018/07/23	2	33.85	0	0.00	33.95	2	5,927	0.03%
2018/07/19	0	0.00	8	34.24	34.30	-8	5,994	-0.13%
2018/07/18	8	34.18	4	34.18	34.25	4	5,979	0.07%
2018/07/16	1	33.80	0	0.00	33.60	1	5,918	0.02%
2018/07/13	2	33.75	2	34.18	33.80	0	5,966	0.00%
2018/07/12	2	34.15	0	0.00	34.15	2	6,068	0.03%
2018/07/10	0	0.00	19	33.71	33.90	-19	6,258	-0.30%
2018/07/09	19	33.72	0	0.00	33.65	19	6,323	0.30%
2018/07/06	2	33.60	9	33.60	33.05	-7	6,340	-0.11%
2018/06/29	1	34.90	0	0.00	35.40	1	6,296	0.02%
2018/06/28	9	34.60	0	0.00	34.50	9	6,222	0.14%
2018/06/27	1	34.60	0	0.00	34.55	1	6,175	0.02%
2018/06/20	0	0.00	1	35.40	35.45	-1	5,863	-0.02%
2018/06/19	1	36.25	10	36.23	36.15	-9	5,434	-0.17%
2018/06/15	1	36.75	10	36.75	36.40	-9	5,329	-0.17%
2018/06/07	0	0.00	14	37.64	37.65	-14	5,321	-0.26%
2018/06/06	14	37.32	1	37.10	37.40	13	5,346	0.24%
2018/06/04	0	0.00	7	36.60	36.50	-7	5,114	-0.14%
2018/05/29	0	0.00	0.2	36.50	36.45	-0.2	5,026	0.00%
2018/05/22	1	36.50	0	0.00	36.35	1	5,135	0.02%
2018/05/18	0	0.00	0.1	36.75	36.30	-0.1	5,175	0.00%
2018/05/17	0.5	37.00	0	0.00	37.00	0.5	4,880	0.01%
2018/05/15	0	0.00	1	37.45	37.60	-1	4,964	-0.02%
2018/05/07	1	37.00	0	0.00	36.90	1	5,238	0.02%
2018/04/27	0	0.00	8	36.64	36.70	-8	5,523	-0.14%
2018/04/26	8	37.23	0	0.00	37.20	8	5,596	0.14%
2018/04/25	3	36.25	0	0.00	36.50	3	5,540	0.05%
2018/04/23	1	36.75	0	0.00	36.60	1	5,576	0.02%
2018/04/19	5	37.50	0	0.00	37.40	5	5,440	0.09%
2018/04/03	0	0.00	1	38.15	38.65	-1	4,790	-0.02%
2018/03/30	2	38.75	0	0.00	39.00	2	4,794	0.04%
2018/03/27	1	38.30	4	38.30	38.40	-3	4,735	-0.06%
2018/03/23	4	37.95	4	37.93	37.95	0	4,797	0.00%
2018/02/23	0	0.00	3	36.95	37.00	-3	4,483	-0.07%
2018/02/07	4	36.75	0	0.00	37.10	4	4,515	0.09%
2018/01/29	0	0.00	2	39.35	39.40	-2	4,161	-0.05%
2018/01/23	0	0.00	1	39.00	39.00	-1	3,925	-0.03%
2018/01/22	2	38.90	0	0.00	38.95	2	3,841	0.05%
2018/01/18	0	0.00	1	39.05	38.90	-1	3,764	-0.03%
2018/01/17	1	38.85	1	38.90	39.00	0	3,737	0.00%
2018/01/12	0	0.00	1	38.20	38.20	-1	3,755	-0.03%
2018/01/11	5	38.05	1	38.20	38.25	4	3,757	0.11%
2018/01/05	0	0.00	1	38.15	38.10	-1	3,745	-0.03%
2018/01/02	2	38.28	0	0.00	38.20	2	3,800	0.05%