寶成 (9904)-元大-小港券商分點個股進出

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－元大-小港券商分點個股進出

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

元大-小港券商分點個股進出
元大-小港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	1	37.25	37.45	-1	16,520	-0.01%
2024/05/30	5	37.00	0	0.00	37.00	5	16,461	0.03%
2024/05/29	1	37.90	0	0.00	37.60	1	16,396	0.01%
2024/05/28	0	0.00	2	38.40	38.20	-2	16,310	-0.01%
2024/05/27	0	0.00	1	37.20	37.65	-1	16,215	-0.01%
2024/05/24	2	37.15	0.2	37.30	37.05	1.8	16,202	0.01%
2024/05/23	1	37.70	0	0.00	37.60	1	16,039	0.01%
2024/05/22	3	38.30	2	38.35	38.20	1	15,838	0.01%
2024/05/21	3	37.67	4	37.79	38.05	-1	15,606	-0.01%
2024/05/20	6.2	36.31	0	0.00	36.35	6.2	15,207	0.04%
2024/05/17	18.3	37.99	10	37.60	37.60	8.3	14,798	0.06%
2024/05/16	15	38.91	36	39.56	38.95	-21	14,583	-0.14%
2024/05/15	0	0.00	1	38.05	38.40	-1	14,144	-0.01%
2024/05/14	13	38.70	17.2	38.68	38.30	-4.2	13,991	-0.03%
2024/05/13	1	36.80	1	37.05	37.25	0	13,485	0.00%
2024/05/10	1	37.00	1	37.10	37.20	0	13,310	0.00%
2024/05/09	1	36.90	7	37.07	36.50	-6	13,162	-0.05%
2024/05/08	5	36.61	8	36.61	36.60	-3	13,074	-0.02%
2024/05/07	1	35.75	4	35.89	36.20	-3	13,028	-0.02%
2024/05/06	0	0.00	20	35.20	35.20	-20	12,855	-0.16%
2024/05/03	0	0.00	7	36.11	35.90	-7	12,640	-0.06%
2024/05/02	0	0.00	2	36.20	36.10	-2	12,608	-0.02%
2024/04/30	0	0.00	9	36.11	36.15	-9	12,567	-0.07%
2024/04/29	0	0.00	9	36.27	36.30	-9	12,444	-0.07%
2024/04/26	3	36.18	2.5	36.10	36.05	0.5	12,280	0.00%
2024/04/24	0.1	36.10	3	36.00	36.10	-2.9	12,029	-0.02%
2024/04/23	0	0.00	4	35.39	36.00	-4	11,956	-0.03%
2024/04/19	4	35.21	6	35.21	35.30	-2	11,714	-0.02%
2024/04/18	9	35.37	5	35.45	35.60	4	11,459	0.03%
2024/04/17	0	0.00	30	34.55	34.50	-30	11,145	-0.27%
2024/04/16	0	0.00	11	34.73	34.00	-11	11,024	-0.10%
2024/04/15	16	36.18	4	36.18	36.20	12	10,744	0.11%
2024/04/11	0	0.00	1	35.50	35.55	-1	10,566	-0.01%
2024/04/10	1	35.90	3	35.70	35.80	-2	10,519	-0.02%
2024/04/09	2	36.10	4	36.16	36.10	-2	10,466	-0.02%
2024/04/08	1	34.90	4.2	35.41	35.60	-3.2	10,341	-0.03%
2024/04/03	7.1	34.95	3	35.15	35.05	4.1	10,183	0.04%
2024/04/02	3	36.08	1	36.10	36.15	2	10,038	0.02%
2024/04/01	1	35.55	3	35.73	35.80	-2	9,940	-0.02%
2024/03/29	1	36.25	12	36.12	36.15	-11	9,836	-0.11%
2024/03/28	5	36.16	3	36.23	36.25	2	9,328	0.02%
2024/03/27	3	35.45	10	35.53	36.00	-7	9,118	-0.08%
2024/03/26	1	34.80	5.3	34.73	34.85	-4.3	8,966	-0.05%
2024/03/25	0.1	34.65	1	34.65	34.85	-0.9	8,951	-0.01%
2024/03/22	1.6	34.77	0	0.00	35.10	1.6	8,983	0.02%
2024/03/21	0	0.00	12	34.95	35.30	-12	8,976	-0.13%
2024/03/20	0	0.00	2	34.08	33.90	-2	8,644	-0.02%
2024/03/19	2.3	33.39	9	33.53	33.45	-6.8	8,445	-0.08%
2024/03/18	3.2	33.74	6	33.57	33.80	-2.8	8,308	-0.03%
2024/03/14	0	0.00	73	32.19	33.20	-73	7,435	-0.98%
2024/03/13	0	0.00	2	31.98	32.20	-2	7,119	-0.03%
2024/03/12	6	31.90	3	31.40	31.95	3	6,891	0.04%
2024/03/07	0	0.00	4	30.40	30.45	-4	6,447	-0.06%
2024/03/04	0	0.00	3	30.55	30.65	-3	6,346	-0.05%
2024/02/27	1.1	30.01	0	0.00	30.00	1.1	6,155	0.02%
2024/02/23	4	30.26	0	0.00	30.05	4	6,074	0.07%
2024/02/22	1	30.20	1	30.25	30.15	0	6,115	0.00%
2024/02/21	0.1	30.35	0	0.00	30.20	0.1	6,090	0.00%
2024/02/19	0	0.00	4	30.30	30.35	-4	6,135	-0.07%
2024/02/16	70	30.50	0	0.00	30.45	70	6,273	1.12%
2024/02/05	0	0.00	0.1	31.30	31.15	-0.1	6,154	0.00%
2024/02/01	0	0.00	2	31.70	31.65	-2	6,088	-0.03%
2024/01/31	0	0.00	70	31.50	31.60	-70	6,084	-1.15%
2024/01/30	1	31.80	0	0.00	31.65	1	6,058	0.02%
2024/01/29	2.3	31.29	0	0.00	31.35	2.3	5,976	0.04%
2024/01/26	2	31.00	1	31.15	31.20	1	6,009	0.02%
2024/01/25	0	0.00	1	31.10	31.15	-1	6,048	-0.02%
2024/01/22	0	0.00	2	30.10	30.05	-2	5,949	-0.03%
2024/01/18	3	30.00	0	0.00	30.00	3	5,974	0.05%
2024/01/16	0	0.00	8	30.51	30.60	-8	5,789	-0.14%
2024/01/10	0	0.00	3	31.00	30.95	-3	5,893	-0.05%
2024/01/09	0	0.00	1	31.15	31.20	-1	5,893	-0.02%
2024/01/04	6	30.98	0.1	31.06	31.00	5.9	6,000	0.10%
2024/01/03	1	31.15	1	30.75	31.05	0	6,099	0.00%
2024/01/02	3	31.15	0	0.00	31.10	3	6,041	0.05%
2023/12/28	0	0.00	0.1	31.00	31.10	-0.1	6,088	0.00%
2023/12/25	2	31.20	1	31.15	30.95	1	6,192	0.02%
2023/12/22	3	31.45	5	31.50	31.45	-2	6,208	-0.03%
2023/12/21	7	31.71	1	31.75	31.75	6	6,136	0.10%
2023/12/20	1	31.90	8	31.55	31.85	-7	6,134	-0.11%
2023/12/19	4	31.76	4	31.80	31.90	0	5,963	0.00%
2023/12/18	1	31.60	2	31.55	31.65	-1	5,862	-0.02%
2023/12/14	1	31.15	5	31.15	31.15	-4	5,619	-0.07%
2023/12/13	0	0.00	2	30.80	30.80	-2	5,565	-0.04%
2023/12/12	7	30.97	0	0.00	31.00	7	5,676	0.12%
2023/12/11	1	31.20	0	0.00	31.20	1	5,667	0.02%
2023/12/08	1	31.00	0	0.00	31.10	1	5,675	0.02%
2023/12/05	1	30.85	0	0.00	31.10	1	5,662	0.02%
2023/12/04	2	31.08	0	0.00	31.05	2	5,650	0.04%
2023/11/30	0	0.00	0.2	30.80	30.90	-0.2	5,649	0.00%
2023/11/29	0	30.90	0	0.00	30.90	0	5,519	0.00%
2023/11/28	10	31.00	10.2	30.95	31.00	-0.2	5,545	0.00%
2023/11/27	1	30.65	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	1	30.80	3	30.70	30.80	-2	5,573	-0.04%
2023/11/22	1	30.30	2	30.40	30.40	-1	5,529	-0.02%
2023/11/21	1	30.65	0	0.00	30.65	1	5,531	0.02%
2023/11/20	0	0.00	1	30.50	30.15	-1	5,421	-0.02%
2023/11/17	0.1	30.65	2	30.80	30.80	-1.9	5,362	-0.04%
2023/11/16	1	30.70	2	30.70	30.70	-1	5,286	-0.02%
2023/11/15	3	30.50	17	30.20	30.20	-14	5,188	-0.27%
2023/11/14	3	29.03	0	0.00	29.05	3	4,998	0.06%
2023/11/13	5	29.50	0	0.00	29.10	5	4,997	0.10%
2023/11/09	0	0.00	1	29.60	29.60	-1	5,003	-0.02%
2023/11/07	0	0.00	2	29.45	29.65	-2	5,011	-0.04%
2023/11/06	4	29.60	0	0.00	29.55	4	5,004	0.08%
2023/10/26	1	29.45	1	29.50	29.35	0	4,896	0.00%
2023/10/23	0	29.10	0	0.00	29.05	0	4,844	0.00%
2023/10/20	2	28.90	1	29.15	29.15	1	4,873	0.02%
2023/10/19	0	29.25	0	0.00	29.35	0	4,930	0.00%
2023/10/17	1	28.70	0	0.00	28.65	1	4,932	0.02%
2023/10/16	1	28.75	1	28.70	28.65	0	5,062	0.00%
2023/10/13	1.1	28.95	4	28.75	28.75	-2.9	5,137	-0.06%
2023/10/12	1	28.90	0	0.00	29.05	1	5,054	0.02%
2023/10/11	1	29.20	0	0.00	29.25	1	5,003	0.02%
2023/10/06	4	29.10	0	0.00	29.05	4	4,916	0.08%
2023/10/05	2.1	28.58	2	28.70	28.55	0.1	4,977	0.00%
2023/10/04	0	28.65	0	0.00	28.55	0	4,994	0.00%
2023/10/03	1	28.80	2	28.85	28.75	-1	5,005	-0.02%
2023/10/02	15	29.00	1	28.90	28.95	14	4,987	0.28%
2023/09/28	3	28.80	0	0.00	28.65	3	5,142	0.06%
2023/09/27	10.6	28.91	0	0.00	28.90	10.6	5,025	0.21%
2023/09/26	0.1	29.40	0	0.00	29.40	0.1	4,946	0.00%
2023/09/25	0	29.80	0	0.00	29.75	0	4,878	0.00%
2023/09/22	1	28.95	0	0.00	28.90	1	4,809	0.02%
2023/09/21	2	28.93	0	0.00	28.80	2	4,833	0.04%
2023/09/20	1	29.10	1	29.05	29.05	0	4,746	0.00%
2023/09/19	3	29.17	1	29.20	29.20	2	4,708	0.04%
2023/09/18	4	29.28	3	29.28	29.20	1	4,714	0.02%
2023/09/15	0	0.00	1	29.45	29.60	-1	4,713	-0.02%
2023/09/13	2	29.15	0	0.00	29.10	2	4,628	0.04%
2023/09/07	6	28.83	0	0.00	28.80	6	4,769	0.13%
2023/09/06	1	28.95	0	0.00	28.90	1	4,720	0.02%
2023/09/05	1	29.05	0	0.00	29.00	1	4,699	0.02%
2023/09/04	2	29.35	0	0.00	29.25	2	4,691	0.04%
2023/09/01	2	29.35	0	0.00	29.40	2	4,705	0.04%
2023/08/31	2	29.00	0	0.00	28.60	2	4,675	0.04%
2023/08/30	1	29.10	1	29.25	29.20	0	4,574	0.00%
2023/08/28	51	28.94	0	0.00	28.70	51	4,597	1.11%
2023/08/25	1	28.70	0	0.00	28.70	1	4,849	0.02%
2023/08/24	8	28.91	0	0.00	28.80	8	4,836	0.17%
2023/08/23	3	29.00	0	0.00	28.95	3	4,822	0.06%
2023/08/22	1	29.10	0	0.00	29.15	1	4,786	0.02%
2023/08/21	3	29.05	0	0.00	29.05	3	4,820	0.06%
2023/08/18	5.1	29.56	0	0.00	29.35	5.1	4,803	0.11%
2023/08/17	1	29.95	0	0.00	29.85	1	4,771	0.02%
2023/08/14	0	0.00	1	30.50	30.50	-1	4,884	-0.02%
2023/08/02	3	30.83	0	0.00	30.70	3	5,022	0.06%
2023/08/01	1.1	31.35	0	0.00	31.40	1.1	4,978	0.02%
2023/07/26	2	31.30	2	31.28	31.25	0	5,034	0.00%
2023/07/25	1	31.30	0	0.00	31.10	1	5,084	0.02%
2023/07/21	1	30.65	1	30.80	30.80	0	5,234	0.00%
2023/07/20	3	30.93	1	30.85	30.85	2	5,274	0.04%
2023/07/19	4.1	30.75	0	0.00	30.60	4.1	5,304	0.08%
2023/07/18	2	30.10	0	0.00	30.55	2	5,260	0.04%
2023/07/17	1	30.20	0	0.00	30.25	1	5,202	0.02%
2023/07/14	0.2	30.14	4	30.30	30.15	-3.8	5,281	-0.07%
2023/07/12	1	29.90	0	0.00	29.85	1	5,285	0.02%
2023/07/10	2	30.85	0	0.00	30.85	2	5,269	0.04%
2023/07/07	2	31.10	0	0.00	30.95	2	5,304	0.04%
2023/07/06	7	30.83	0	0.00	30.80	7	5,373	0.13%
2023/07/05	2	31.45	0	0.00	31.40	2	5,212	0.04%
2023/07/03	1	31.65	1	31.70	31.65	0	5,231	0.00%
2023/06/27	3	31.80	0	0.00	31.70	3	5,282	0.06%
2023/06/26	1	31.80	0	0.00	31.95	1	5,327	0.02%
2023/06/19	4	32.00	0	0.00	31.80	4	5,477	0.07%
2023/06/16	2	32.10	0	0.00	32.15	2	5,484	0.04%
2023/06/15	2	32.03	0	0.00	32.00	2	5,422	0.04%
2023/06/14	1	32.10	1	32.00	32.10	0	5,756	0.00%
2023/06/07	0.1	32.35	2	32.20	32.15	-1.9	6,064	-0.03%
2023/06/05	0	0.00	1	32.35	32.45	-1	6,123	-0.02%
2023/06/02	3	32.07	0	0.00	32.15	3	6,128	0.05%
2023/06/01	0	0.00	1	32.30	32.20	-1	6,125	-0.02%
2023/05/31	2	32.10	2	32.00	31.65	0	6,136	0.00%
2023/05/30	1	32.10	1	32.15	32.15	0	5,924	0.00%
2023/05/29	2	32.08	0	0.00	32.05	2	5,975	0.03%
2023/05/23	0	0.00	2	32.35	32.30	-2	6,206	-0.03%
2023/05/10	1	31.40	0	0.00	31.35	1	6,478	0.02%
2023/05/09	0	0.00	46	31.71	31.60	-46	6,528	-0.70%
2023/05/04	6	31.82	0	0.00	31.85	6	6,720	0.09%
2023/04/28	0	0.00	4	32.10	31.75	-4	7,246	-0.06%
2023/04/27	0.2	32.00	0	0.00	31.90	0.2	7,269	0.00%
2023/04/26	0	0.00	4	32.00	31.90	-4	7,142	-0.06%
2023/04/25	2	31.60	0	0.00	31.50	2	7,094	0.03%
2023/04/24	2	31.85	5	31.90	31.75	-3	7,035	-0.04%
2023/04/20	1	31.10	6	31.24	31.10	-5	6,905	-0.07%
2023/04/17	2	31.80	2	32.00	31.80	0	6,870	0.00%
2023/04/12	42	31.86	0	0.00	32.15	42	7,040	0.60%
2023/04/11	0	0.00	2	31.45	31.55	-2	7,057	-0.03%
2023/04/06	0	0.00	3	30.90	30.80	-3	7,041	-0.04%
2023/03/31	2	31.43	0	0.00	31.20	2	7,045	0.03%
2023/03/30	1	31.25	0	0.00	31.40	1	7,202	0.01%
2023/03/29	0	0.00	1	31.30	31.25	-1	7,308	-0.01%
2023/03/28	4	30.84	0	0.00	30.80	4	7,399	0.05%
2023/03/27	5.1	31.15	0	0.00	31.05	5.1	7,492	0.07%
2023/03/24	2	30.78	0	0.00	30.70	2	7,596	0.03%
2023/03/22	2	30.88	0	0.00	30.90	2	7,621	0.03%
2023/03/21	3	31.12	1	31.10	30.95	2	7,691	0.03%
2023/03/17	12	30.84	0	0.00	30.90	12	7,780	0.15%
2023/03/15	3	32.10	2	31.95	32.10	1	7,697	0.01%
2023/03/13	0	0.00	42	32.65	32.95	-42	7,616	-0.55%
2023/03/10	2.1	33.30	0	0.00	33.20	2.1	7,638	0.03%
2023/03/09	1	33.50	31	33.56	33.50	-30	7,771	-0.39%
2023/03/08	2	34.00	1.4	34.00	34.05	0.6	7,851	0.01%
2023/03/07	0	0.00	1	34.20	34.20	-1	7,917	-0.01%
2023/03/03	0	0.00	1	33.90	33.95	-1	8,029	-0.01%
2023/02/23	0	0.00	2	33.45	33.45	-2	8,257	-0.02%
2023/02/21	2	33.50	0	0.00	33.60	2	8,485	0.02%
2023/02/20	3	34.07	20.2	34.05	34.00	-17.2	8,682	-0.20%
2023/02/16	10	34.45	2.7	34.49	34.65	7.3	10,137	0.07%
2023/02/15	0	0.00	4	34.53	34.15	-4	10,058	-0.04%
2023/02/14	3	34.43	26	34.40	34.45	-23	9,966	-0.23%
2023/02/13	3	33.47	0	0.00	33.60	3	9,877	0.03%
2023/02/08	4	33.34	0	0.00	33.65	4	9,816	0.04%
2023/02/07	2	33.40	0	0.00	33.30	2	9,814	0.02%
2023/02/06	0	0.00	1	33.75	33.60	-1	9,740	-0.01%
2023/02/03	5	33.80	4	33.79	33.95	1	9,773	0.01%
2023/02/02	1	33.65	8	33.60	33.60	-7	9,742	-0.07%
2023/02/01	12	33.99	0	0.00	33.85	12	9,620	0.12%
2023/01/31	0	0.00	10.2	34.60	34.30	-10.2	9,490	-0.11%
2023/01/30	10	34.18	16	34.30	34.25	-6	9,289	-0.06%
2023/01/17	0	0.00	1	34.25	34.30	-1	9,088	-0.01%
2023/01/16	0	0.00	4	34.00	33.90	-4	9,036	-0.04%
2023/01/13	1	34.35	103	34.18	34.15	-102	9,061	-1.13%	大賣/鉅額交易
2023/01/12	0	0.00	11	33.81	33.95	-11	9,281	-0.12%
2023/01/10	0	0.00	7	34.25	34.25	-7	9,240	-0.08%
2023/01/09	2	34.00	2	34.08	34.10	0	9,203	0.00%
2023/01/06	11	33.71	10	33.80	33.65	1	9,169	0.01%
2023/01/05	2	33.50	0	0.00	33.50	2	9,193	0.02%
2023/01/04	2	33.98	1	34.00	33.95	1	9,191	0.01%
2023/01/03	10	33.50	0	0.00	33.50	10	9,182	0.11%
2022/12/30	5	34.40	3	34.32	34.20	2	9,130	0.02%
2022/12/29	0	0.00	39	33.07	33.90	-39	9,007	-0.43%
2022/12/28	0	0.00	1	33.90	33.80	-1	8,966	-0.01%
2022/12/27	0	0.00	1	33.95	33.90	-1	8,975	-0.01%
2022/12/23	0.1	33.95	2	33.83	34.05	-1.9	9,116	-0.02%
2022/12/22	0	0.00	12	34.08	33.90	-12	9,247	-0.13%
2022/12/21	1	33.40	1	33.45	33.40	0	9,109	0.00%
2022/12/15	0.1	33.25	7	33.13	33.30	-6.9	8,812	-0.08%
2022/12/14	0	0.00	3	32.95	33.00	-3	8,796	-0.03%
2022/12/12	0	0.00	30	32.65	32.90	-30	8,656	-0.35%
2022/12/09	0	0.00	2	33.20	33.05	-2	8,702	-0.02%
2022/12/08	15	33.00	7	33.20	33.40	8	8,639	0.09%
2022/12/07	2	32.55	4	32.58	32.40	-2	8,457	-0.02%
2022/12/06	22	32.72	2	32.60	32.30	20	8,525	0.23%
2022/12/05	7	32.79	7	32.77	32.55	0	8,548	0.00%
2022/12/01	0	0.00	12.1	32.66	32.60	-12.1	8,585	-0.14%
2022/11/30	2	32.40	2	32.30	32.25	0	8,446	0.00%
2022/11/29	8	31.79	19	31.89	32.30	-11	8,323	-0.13%
2022/11/25	47	31.79	13	31.84	31.70	34	8,255	0.41%
2022/11/24	9	31.72	10	31.73	31.60	-1	8,281	-0.01%
2022/11/23	2	32.45	2	32.45	32.45	0	8,145	0.00%
2022/11/22	0	0.00	30	32.20	32.35	-30	8,128	-0.37%
2022/11/21	0	0.00	6.2	31.95	32.20	-6.2	8,075	-0.08%
2022/11/18	5	32.43	1	32.60	32.35	4	8,015	0.05%
2022/11/17	13	32.30	16	32.50	32.35	-3	7,835	-0.04%
2022/11/16	9	32.17	30	32.02	32.20	-21	7,714	-0.27%
2022/11/15	14	32.10	18	32.41	32.85	-4	7,443	-0.05%
2022/11/14	10	30.64	24.1	30.94	31.75	-14.1	6,511	-0.22%
2022/11/08	0	0.00	1	28.40	28.35	-1	6,224	-0.02%
2022/11/02	0	0.00	10	28.10	28.20	-10	6,352	-0.16%
2022/11/01	3	28.00	20	28.05	28.05	-17	6,367	-0.27%
2022/10/28	0	0.00	10	27.95	27.65	-10	6,321	-0.16%
2022/10/26	11	27.36	0	0.00	27.45	11	6,426	0.17%
2022/10/25	0	0.00	10	28.10	27.50	-10	6,446	-0.16%
2022/10/24	2	28.10	2	27.90	27.90	0	6,559	0.00%
2022/10/21	21.1	27.63	0	0.00	27.60	21.1	6,571	0.32%
2022/10/20	4.1	27.37	26.2	28.16	28.10	-22.1	6,577	-0.34%
2022/10/19	0	0.00	10	28.15	27.95	-10	6,374	-0.16%
2022/10/18	2.1	27.81	1	27.95	28.05	1.1	6,454	0.02%
2022/10/14	2.1	27.65	1	27.60	27.65	1.1	7,764	0.01%
2022/10/13	1	27.30	0	0.00	27.20	1	8,007	0.01%
2022/10/12	0	0.00	3	27.80	27.85	-3	8,092	-0.04%
2022/10/11	1	27.15	0	0.00	27.20	1	8,176	0.01%
2022/10/07	5	27.80	0	0.00	27.75	5	8,142	0.06%
2022/10/06	1	27.95	0	0.00	27.90	1	8,139	0.01%
2022/10/04	10	28.19	2	28.15	28.15	8	8,150	0.10%
2022/10/03	15	27.85	2	27.55	27.75	13	8,291	0.16%
2022/09/30	12.2	28.49	5	28.50	28.50	7.2	8,389	0.09%
2022/09/29	2	29.50	2	29.80	29.60	0	8,415	0.00%
2022/09/28	31	28.19	6	28.42	28.05	25	8,293	0.30%
2022/09/27	2	28.58	0	0.00	28.75	2	8,307	0.02%
2022/09/26	1.1	28.55	0	0.00	28.30	1.1	8,345	0.01%
2022/09/22	2	29.20	0	0.00	29.10	2	8,454	0.02%
2022/09/19	0	0.00	1	29.70	29.65	-1	8,327	-0.01%
2022/09/16	2	30.00	0	0.00	30.10	2	8,368	0.02%
2022/09/13	4	30.31	0	0.00	30.35	4	8,232	0.05%
2022/09/12	0	0.00	5	29.77	29.85	-5	8,082	-0.06%
2022/09/08	0	0.00	2	29.05	29.10	-2	8,127	-0.02%
2022/09/07	0.1	27.85	0	0.00	27.75	0.1	8,038	0.00%
2022/09/06	0.1	28.20	1	28.05	28.20	-0.9	8,023	-0.01%
2022/09/05	1	28.40	6	28.50	28.40	-5	7,998	-0.06%
2022/09/01	0	0.00	1	29.05	29.05	-1	8,016	-0.01%
2022/08/29	2.1	28.60	0	0.00	28.55	2.1	8,047	0.03%
2022/08/26	10	29.20	3	29.20	29.25	7	8,065	0.09%
2022/08/25	5	29.20	0	0.00	29.20	5	8,083	0.06%
2022/08/23	3	28.90	0	0.00	28.95	3	8,513	0.04%
2022/08/22	3	28.90	0	0.00	28.90	3	8,550	0.04%
2022/08/19	3	29.00	0	0.00	29.00	3	8,553	0.04%
2022/08/18	0.1	29.10	0	0.00	29.20	0.1	8,529	0.00%
2022/08/17	0	0.00	1	29.10	29.10	-1	8,494	-0.01%
2022/08/16	2	29.00	0	0.00	28.75	2	8,460	0.02%
2022/08/15	10	29.05	1.5	29.10	29.10	8.5	8,378	0.10%
2022/08/12	0	0.00	2	28.40	28.40	-2	8,207	-0.02%
2022/08/11	30	28.30	6	28.39	28.30	24	8,195	0.29%
2022/08/04	1	26.30	0	0.00	26.30	1	8,421	0.01%
2022/08/03	1	26.35	0	0.00	26.50	1	8,464	0.01%
2022/08/02	8.1	26.80	0	0.00	26.85	8.1	8,437	0.10%
2022/07/29	6.1	26.80	2	27.00	26.80	4.1	8,488	0.05%
2022/07/28	4	27.41	0	0.00	27.35	4	8,409	0.05%
2022/07/27	2	27.40	4	27.53	27.55	-2	8,366	-0.02%
2022/07/26	9.1	27.81	1	27.70	27.85	8.1	8,303	0.10%
2022/07/25	0	0.00	3	27.70	27.60	-3	8,244	-0.04%
2022/07/22	134	27.29	125	26.88	27.50	9	8,195	0.11%	大買/大賣/
2022/07/21	45	25.95	35	26.52	26.55	10	7,790	0.13%
2022/07/20	15.1	28.20	8	27.89	27.70	7.1	7,145	0.10%
2022/07/19	5	27.45	0	0.00	27.95	5	7,110	0.07%
2022/07/18	3	27.55	0	0.00	27.55	3	7,166	0.04%
2022/07/15	2	27.30	0	0.00	27.20	2	7,370	0.03%
2022/07/14	2	27.55	0	0.00	27.55	2	7,456	0.03%
2022/07/13	5	27.45	0	0.00	27.50	5	7,467	0.07%
2022/07/12	1	27.05	0	0.00	27.15	1	7,434	0.01%
2022/07/11	6.1	27.67	0	0.00	27.55	6.1	7,355	0.08%
2022/07/08	5.1	28.70	3	28.75	28.70	2.1	7,164	0.03%
2022/07/07	1.1	28.41	0	0.00	28.65	1.1	7,026	0.02%
2022/07/06	10	28.74	0	0.00	28.55	10	6,867	0.15%
2022/07/04	5	28.72	0	0.00	28.65	5	6,706	0.07%
2022/07/01	18.1	28.85	0	0.00	28.70	18.1	6,695	0.27%
2022/06/30	6.1	29.50	2	29.60	29.50	4.1	6,610	0.06%
2022/06/29	3.1	30.04	0	0.00	30.00	3.1	6,546	0.05%
2022/06/28	1	30.85	0	0.00	30.65	1	6,504	0.02%
2022/06/24	0	0.00	2	30.88	30.80	-2	6,506	-0.03%
2022/06/21	0	0.00	3	30.70	30.65	-3	6,500	-0.05%
2022/06/17	30	30.62	0	0.00	30.75	30	6,522	0.46%
2022/06/16	0.1	30.70	0	0.00	30.50	0.1	6,450	0.00%
2022/06/13	2	30.53	2	30.65	30.55	0	6,675	0.00%
2022/06/10	1	31.25	42	31.33	31.25	-41	6,702	-0.61%
2022/06/09	0	0.00	8	31.80	31.75	-8	6,711	-0.12%
2022/06/08	30	31.85	1	31.95	31.90	29	6,718	0.43%
2022/06/07	20	31.40	0	0.00	31.45	20	6,607	0.30%
2022/06/06	0	0.00	0.1	31.05	31.40	-0.1	6,581	0.00%
2022/06/01	1	31.10	4	31.20	31.25	-3	6,852	-0.04%
2022/05/31	0	0.00	2	30.93	31.30	-2	6,787	-0.03%
2022/05/27	40	29.70	2	29.70	29.75	38	6,405	0.59%
2022/05/25	0	0.00	1	29.30	29.30	-1	6,557	-0.02%
2022/05/24	0.1	29.10	0	0.00	29.00	0.1	6,666	0.00%
2022/05/20	0.2	29.38	0	0.00	29.30	0.2	6,682	0.00%
2022/05/19	4	29.11	0	0.00	29.10	4	6,695	0.06%
2022/05/18	0	0.00	1	29.80	29.90	-1	6,687	-0.01%
2022/05/16	1	29.30	0	0.00	29.60	1	6,825	0.01%
2022/05/13	30	28.90	1	29.10	29.00	29	6,772	0.43%
2022/05/12	2	29.08	0	0.00	29.00	2	6,675	0.03%
2022/05/11	6.1	29.42	2	29.60	29.50	4.1	6,638	0.06%
2022/05/09	7.1	30.13	2	30.05	30.00	5.1	6,549	0.08%
2022/05/06	8.1	30.94	5	30.88	30.85	3.1	6,517	0.05%
2022/05/05	0	0.00	1	31.45	31.55	-1	6,481	-0.02%
2022/05/03	1	31.05	0	0.00	31.15	1	6,489	0.02%
2022/04/29	0	0.00	9	31.00	30.95	-9	6,510	-0.14%
2022/04/28	0	0.00	1	30.90	31.05	-1	6,547	-0.02%
2022/04/27	3.1	31.20	0	0.00	31.05	3.1	6,549	0.05%
2022/04/26	11	32.00	0	0.00	31.90	11	6,488	0.17%
2022/04/25	12	31.25	0.2	31.80	31.30	11.9	6,284	0.19%
2022/04/22	12	32.15	3	32.43	32.60	9	6,055	0.15%
2022/04/21	7.2	32.32	8	32.43	32.40	-0.8	5,908	-0.01%
2022/04/20	0	0.00	3	31.55	31.65	-3	5,624	-0.05%
2022/04/19	1	30.80	0	0.00	30.50	1	5,509	0.02%
2022/04/18	7.1	30.85	0	0.00	30.65	7.1	5,544	0.13%
2022/04/15	1	30.95	1	31.05	30.95	0	5,598	0.00%
2022/04/14	0	0.00	1	31.35	31.30	-1	5,646	-0.02%
2022/04/13	0	0.00	5	31.20	31.15	-5	5,670	-0.09%
2022/04/12	4.1	30.85	0	0.00	30.75	4.1	5,697	0.07%
2022/04/11	0	0.00	1	31.60	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	6.1	31.30	1	31.05	31.05	5.1	5,707	0.09%
2022/04/06	1	31.70	1	31.80	31.90	0	5,645	0.00%
2022/04/01	1	31.30	0	0.00	31.65	1	5,596	0.02%
2022/03/31	1	31.80	0	0.00	31.55	1	5,583	0.02%
2022/03/30	13	31.51	1	31.60	31.50	12	5,546	0.22%
2022/03/29	11	31.20	0	0.00	31.30	11	5,470	0.20%
2022/03/23	10	31.60	0	0.00	31.55	10	5,467	0.18%
2022/03/22	0.2	31.50	1	31.50	31.50	-0.9	5,453	-0.02%
2022/03/21	0.2	31.45	15	31.47	31.35	-14.8	5,454	-0.27%
2022/03/17	10	31.00	2	31.15	31.20	8	5,442	0.15%
2022/03/16	0	0.00	3	30.25	30.25	-3	5,364	-0.06%
2022/03/15	7.1	29.99	0	0.00	29.95	7.1	5,320	0.13%
2022/03/11	0	0.00	2	30.25	30.20	-2	5,365	-0.04%
2022/03/10	2.2	30.52	0	0.00	30.70	2.2	5,337	0.04%
2022/03/08	11.2	30.02	2	29.85	29.85	9.2	5,272	0.18%
2022/03/07	4	30.94	0	0.00	30.70	4	5,152	0.08%
2022/03/04	2	32.10	0	0.00	32.00	2	5,176	0.04%
2022/03/02	0	0.00	42	32.25	32.20	-42	5,254	-0.80%
2022/03/01	3	32.50	0	0.00	32.60	3	5,214	0.06%
2022/02/25	1	32.05	10	31.85	32.10	-9	5,165	-0.17%
2022/02/24	3	32.40	0	0.00	32.10	3	5,081	0.06%
2022/02/21	0	0.00	1	33.30	33.30	-1	5,007	-0.02%
2022/02/18	1	33.10	0	0.00	33.10	1	4,989	0.02%
2022/02/17	55	33.12	2	33.25	33.35	53	4,966	1.07%
2022/02/14	2.1	32.15	2	32.25	32.15	0.1	4,748	0.00%
2022/02/11	0.1	32.75	0	0.00	32.75	0.1	4,742	0.00%
2022/02/10	1	32.80	0	0.00	33.00	1	4,786	0.02%
2022/02/08	0.1	32.70	1	32.60	32.65	-0.9	4,819	-0.02%
2022/01/26	6.2	32.02	2	32.00	31.95	4.2	4,778	0.09%
2022/01/25	1.4	32.01	0	0.00	31.95	1.4	4,872	0.03%
2022/01/24	5	32.50	0	0.00	32.45	5	4,801	0.10%
2022/01/21	3	32.80	0	0.00	32.80	3	4,839	0.06%
2022/01/19	0.1	32.55	0	0.00	32.55	0.1	4,851	0.00%
2022/01/18	1	32.80	0	0.00	32.75	1	4,985	0.02%
2022/01/14	2.2	32.66	0	0.00	32.65	2.2	5,019	0.04%
2022/01/13	1	32.60	1	32.70	32.75	0	5,167	0.00%
2022/01/12	1.1	32.36	0	0.00	32.45	1.1	5,150	0.02%
2022/01/11	3.3	32.25	1	32.20	32.20	2.3	5,137	0.04%
2022/01/10	0	0.00	3	32.40	32.35	-3	5,102	-0.06%
2022/01/07	3	33.03	0	0.00	32.80	3	5,069	0.06%
2022/01/05	2.1	32.85	0	0.00	32.85	2.1	5,068	0.04%
2022/01/03	0.2	32.93	0	0.00	32.80	0.2	5,158	0.00%
2021/12/27	1	33.15	0	0.00	33.15	1	5,277	0.02%
2021/12/17	0.6	32.63	1	32.70	32.50	-0.4	5,665	-0.01%
2021/12/16	0.2	32.75	0	0.00	32.60	0.2	5,661	0.00%
2021/12/15	2	32.70	0	0.00	32.70	2	5,722	0.03%
2021/12/13	10	33.13	0	0.00	33.00	10	5,812	0.17%
2021/12/10	4	33.70	0	0.00	33.65	4	5,734	0.07%
2021/12/09	4.2	33.76	1	34.10	34.00	3.2	5,751	0.05%
2021/12/08	5	33.76	6	33.58	33.95	-1	5,866	-0.02%
2021/12/07	0.5	33.25	3	33.18	33.30	-2.5	5,791	-0.04%
2021/12/06	2	32.50	0	0.00	33.00	2	5,773	0.03%
2021/12/03	2.1	32.47	0	0.00	32.70	2.1	5,831	0.04%
2021/12/02	2	32.40	0	0.00	32.50	2	5,807	0.03%
2021/12/01	11	32.44	0	0.00	32.50	11	5,831	0.19%
2021/11/30	4.1	32.81	0	0.00	32.05	4.1	5,852	0.07%
2021/11/29	3	32.88	0	0.00	32.75	3	5,690	0.05%
2021/11/26	9.3	33.45	0	0.00	33.25	9.3	5,718	0.16%
2021/11/24	2	33.95	0	0.00	34.00	2	5,811	0.03%
2021/11/23	4	34.00	0	0.00	33.80	4	5,893	0.07%
2021/11/22	5	34.38	0	0.00	34.35	5	5,990	0.08%
2021/11/18	1	35.05	1	35.20	34.95	0	6,019	0.00%
2021/11/17	1	34.65	3	34.55	34.65	-2	6,003	-0.03%
2021/11/15	1.3	34.94	1	34.95	34.75	0.3	6,128	0.00%
2021/11/12	4	34.40	0	0.00	34.40	4	6,149	0.07%
2021/11/11	6	34.57	1	34.75	34.50	5	6,225	0.08%
2021/11/09	2.2	34.84	3	34.60	34.90	-0.8	6,339	-0.01%
2021/11/05	4.2	33.70	1	33.60	33.75	3.2	6,333	0.05%
2021/11/04	0.2	34.02	1	34.20	33.85	-0.8	6,327	-0.01%
2021/11/03	1	34.00	0	0.00	33.95	1	6,353	0.02%
2021/11/02	4	33.85	0	0.00	33.85	4	6,346	0.06%
2021/11/01	1	34.15	0	0.00	34.40	1	6,256	0.02%
2021/10/29	10	34.13	0	0.00	34.10	10	6,284	0.16%
2021/10/28	5	34.63	1	34.80	34.60	4	6,258	0.06%
2021/10/27	6	35.52	6	35.05	35.10	0	6,254	0.00%
2021/10/26	0	0.00	18	34.64	35.00	-18	6,157	-0.29%
2021/10/25	2	33.60	0	0.00	33.65	2	6,004	0.03%
2021/10/22	1	33.55	1	33.70	33.70	0	6,100	0.00%
2021/10/19	0	0.00	1	33.30	33.30	-1	5,954	-0.02%
2021/10/18	1	33.20	0	0.00	33.20	1	6,043	0.02%
2021/10/15	1	33.10	2	33.00	33.20	-1	6,101	-0.02%
2021/10/13	1	32.25	1	32.40	32.35	0	6,277	0.00%
2021/10/12	2	32.20	0	0.00	32.40	2	6,313	0.03%
2021/10/07	0	0.00	1	33.20	33.25	-1	6,393	-0.02%
2021/10/06	1	32.65	0	0.00	32.60	1	6,504	0.02%
2021/10/05	1	32.90	0	0.00	32.90	1	6,602	0.02%
2021/10/04	1	33.35	1	33.70	33.15	0	6,750	0.00%
2021/10/01	10	33.30	0	0.00	33.05	10	6,872	0.15%
2021/09/30	2	33.50	0	0.00	33.75	2	6,902	0.03%
2021/09/29	4	33.35	10	33.45	33.45	-6	6,945	-0.09%
2021/09/28	1	33.70	0	0.00	33.60	1	6,978	0.01%
2021/09/24	6	33.70	2	34.18	33.70	4	7,367	0.05%
2021/09/23	1	33.80	3	34.03	34.05	-2	7,770	-0.03%
2021/09/22	2	33.08	0	0.00	33.00	2	7,854	0.03%
2021/09/17	1	34.05	2	34.13	34.10	-1	7,993	-0.01%
2021/09/16	1	33.45	0	0.00	33.75	1	8,017	0.01%
2021/09/15	1	33.75	0	0.00	33.70	1	8,062	0.01%
2021/09/14	2	33.95	5	34.05	33.95	-3	8,094	-0.04%
2021/09/13	17	33.86	3.2	33.95	34.05	13.8	8,094	0.17%
2021/09/08	1	32.00	10	31.95	31.95	-9	8,235	-0.11%
2021/09/03	0	0.00	1	32.70	32.75	-1	8,440	-0.01%
2021/09/02	2.1	32.70	0	0.00	32.55	2.1	8,444	0.02%
2021/09/01	1	32.95	1.2	33.04	32.95	-0.2	8,526	0.00%
2021/08/31	1.2	32.49	1	32.85	32.95	0.2	8,590	0.00%
2021/08/27	1	32.40	1	32.50	32.35	0	9,011	0.00%
2021/08/26	4.3	32.20	1	32.00	31.95	3.3	9,168	0.04%
2021/08/23	0	0.00	14	32.55	32.50	-14	9,611	-0.15%
2021/08/20	5	32.80	0	0.00	32.50	5	9,818	0.05%
2021/08/19	0.1	32.80	0	0.00	32.50	0.1	10,201	0.00%
2021/08/18	1	32.40	2	33.05	33.30	-1	10,372	-0.01%
2021/08/17	0.7	33.25	0	0.00	32.70	0.7	10,588	0.01%
2021/08/16	1.3	33.55	17	34.33	33.60	-15.7	10,836	-0.15%
2021/08/13	16	33.78	1	33.85	33.80	15	10,948	0.14%
2021/08/12	0.2	34.27	1	34.60	34.60	-0.9	11,138	-0.01%
2021/08/10	1.1	34.51	0	0.00	34.60	1.1	11,612	0.01%
2021/08/09	11	34.95	0	0.00	35.15	11	11,826	0.09%
2021/08/03	1	35.00	0	0.00	35.20	1	12,515	0.01%
2021/07/30	1	35.45	0	0.00	35.30	1	12,576	0.01%
2021/07/29	0.2	35.70	0	0.00	35.85	0.2	12,596	0.00%
2021/07/28	0.2	35.10	0	0.00	35.25	0.2	12,667	0.00%
2021/07/26	1.1	35.56	0	0.00	35.65	1.1	13,103	0.01%
2021/07/23	0	0.00	1	35.75	35.80	-1	13,342	-0.01%
2021/07/22	2.1	35.53	0	0.00	35.80	2.1	13,710	0.02%
2021/07/21	8.1	35.97	0	0.00	35.90	8.1	13,726	0.06%
2021/07/20	2	36.40	0	0.00	36.35	2	13,723	0.01%
2021/07/19	1	36.85	0	0.00	37.05	1	13,748	0.01%
2021/07/16	0	0.00	2	37.45	37.70	-2	13,846	-0.01%
2021/07/15	1	37.30	14	37.30	37.50	-13	13,853	-0.09%
2021/07/14	2.1	37.40	3	37.60	37.15	-0.9	13,869	-0.01%
2021/07/13	2	38.28	30	38.13	38.15	-28	13,985	-0.20%
2021/07/12	2	38.65	1	38.50	38.60	1	14,026	0.01%
2021/07/09	15.2	38.57	1	38.50	38.75	14.2	14,034	0.10%
2021/07/08	1	38.00	9	38.52	38.15	-8	14,000	-0.06%
2021/07/07	0	0.00	1	37.80	37.90	-1	14,048	-0.01%
2021/07/06	0	0.00	11	38.09	38.05	-11	13,988	-0.08%
2021/07/05	0	0.00	2	38.10	38.05	-2	14,059	-0.01%
2021/07/02	8	38.29	8	38.23	38.10	0	13,988	0.00%
2021/07/01	15	38.96	6.1	39.22	38.55	8.9	13,949	0.06%
2021/06/30	16	38.90	12	39.15	39.30	4	13,720	0.03%
2021/06/29	12.1	37.72	2	37.50	37.65	10.1	13,289	0.08%
2021/06/28	11	38.59	8	38.62	38.15	3	13,265	0.02%
2021/06/25	0	0.00	8.3	37.75	37.55	-8.3	13,125	-0.06%
2021/06/24	0	0.00	2	37.05	36.85	-2	13,099	-0.02%
2021/06/22	4.3	36.36	0	0.00	36.40	4.3	13,272	0.03%
2021/06/21	4.4	35.99	1	35.90	35.90	3.4	13,422	0.03%
2021/06/18	0.2	36.50	2	36.65	36.25	-1.9	13,354	-0.01%
2021/06/17	1.2	36.16	1	36.40	36.35	0.2	13,270	0.00%
2021/06/16	0.1	36.45	0	0.00	36.50	0.1	13,502	0.00%
2021/06/15	6	36.73	0	0.00	36.40	6	13,571	0.04%
2021/06/11	8.2	36.89	2	36.75	36.90	6.2	13,716	0.05%
2021/06/10	1	37.25	2	37.50	37.35	-1	13,723	-0.01%
2021/06/09	4	37.69	2	37.98	37.35	2	13,743	0.01%
2021/06/08	0	0.00	1	38.55	38.35	-1	13,778	-0.01%
2021/06/07	1	37.95	24	38.44	39.00	-23	14,019	-0.16%
2021/06/04	6	38.83	6	38.39	38.05	0	13,859	0.00%
2021/06/03	14	38.19	10	38.35	38.50	4	13,728	0.03%
2021/06/02	10	37.90	16.1	37.46	37.85	-6.1	13,682	-0.04%
2021/06/01	14	37.61	14	37.57	37.80	0	13,625	0.00%
2021/05/31	11	37.89	19.1	37.61	37.65	-8.1	13,578	-0.06%
2021/05/28	9	38.09	30	38.20	38.25	-21	13,299	-0.16%
2021/05/27	8.1	37.93	16	38.33	38.35	-7.9	13,175	-0.06%
2021/05/26	17	37.31	31.3	37.62	37.80	-14.3	12,960	-0.11%
2021/05/25	14	37.52	5.3	37.34	37.00	8.7	12,783	0.07%
2021/05/24	26	37.14	30	36.86	36.80	-4	12,634	-0.03%
2021/05/21	15	36.07	6	36.03	36.10	9	12,440	0.07%
2021/05/20	12	35.38	2	35.70	35.70	10	12,310	0.08%
2021/05/19	13	34.80	10.9	35.00	35.35	2.1	12,171	0.02%
2021/05/18	15	33.45	4	33.85	34.25	11	11,971	0.09%
2021/05/17	31	31.22	1	31.40	31.65	30	11,800	0.25%
2021/05/14	0	0.00	7	31.36	31.50	-7	11,559	-0.06%
2021/05/13	0	0.00	6	30.50	30.70	-6	11,453	-0.05%
2021/05/12	7.3	31.56	25	33.43	30.85	-17.7	11,283	-0.16%
2021/05/11	3	34.83	73	34.04	33.65	-70	11,051	-0.63%
2021/05/10	20	34.75	5	34.80	35.00	15	10,948	0.14%
2021/05/07	2	33.90	3	34.05	34.20	-1	10,994	-0.01%
2021/05/06	0	0.00	4	33.65	33.55	-4	11,031	-0.04%
2021/05/05	1	33.55	1	33.85	33.45	0	11,029	0.00%
2021/05/04	2	34.23	21.2	34.04	33.05	-19.2	11,013	-0.17%
2021/05/03	4.1	34.75	29	34.25	34.90	-24.9	10,788	-0.23%
2021/04/29	9	35.83	11	35.90	35.60	-2	10,561	-0.02%
2021/04/28	15	37.17	12.4	37.09	37.50	2.6	10,340	0.03%
2021/04/27	2	35.83	3	35.73	35.85	-1	10,164	-0.01%
2021/04/23	2.1	34.80	0.1	34.95	35.00	2	10,138	0.02%
2021/04/22	4	35.85	9	35.06	35.00	-5	10,142	-0.05%
2021/04/20	0	0.00	1.5	36.01	36.50	-1.5	10,093	-0.01%
2021/04/19	2	36.10	1	36.30	36.15	1	10,331	0.01%
2021/04/15	0	34.60	0	0.00	34.50	0	10,405	0.00%
2021/04/13	4.1	34.80	1	34.85	34.25	3.1	10,358	0.03%
2021/04/12	8	34.33	12	34.22	34.35	-4	10,205	-0.04%
2021/04/09	5	33.75	7	34.01	34.15	-2	10,219	-0.02%
2021/04/08	2	33.35	12	33.47	33.50	-10	10,166	-0.10%
2021/04/07	2	33.38	6	33.38	33.55	-4	10,223	-0.04%
2021/04/06	0	0.00	2	33.65	33.40	-2	10,212	-0.02%
2021/04/01	5	33.10	7	33.10	33.15	-2	10,136	-0.02%
2021/03/31	6	32.90	0	0.00	33.00	6	10,091	0.06%
2021/03/29	3.3	32.99	6	32.88	33.10	-2.7	10,029	-0.03%
2021/03/26	0	0.00	15	33.00	32.95	-15	10,034	-0.15%
2021/03/25	11	32.31	1	32.00	32.30	10	9,869	0.10%
2021/03/24	5	32.12	1	32.85	31.85	4	9,895	0.04%
2021/03/23	0	0.00	1	32.60	32.35	-1	9,807	-0.01%
2021/03/22	0.1	32.20	0	0.00	32.30	0.1	10,024	0.00%
2021/03/19	12.1	32.46	17	32.46	32.50	-4.9	10,043	-0.05%
2021/03/18	5	33.24	4.3	33.09	33.10	0.7	9,850	0.01%
2021/03/17	1	32.95	3.2	32.95	32.95	-2.2	9,958	-0.02%
2021/03/16	0.1	32.70	27	32.46	32.75	-26.9	10,270	-0.26%
2021/03/15	1	32.30	0	0.00	32.30	1	10,274	0.01%
2021/03/12	6	32.10	9	32.01	32.15	-3	10,378	-0.03%
2021/03/11	4	32.08	43	32.11	32.25	-39	10,357	-0.38%
2021/03/10	4	31.11	0	0.00	31.00	4	10,132	0.04%
2021/03/09	6	30.70	0	0.00	31.10	6	10,283	0.06%
2021/03/08	10	30.51	9	30.87	30.50	1	10,323	0.01%
2021/03/05	7	30.37	0	0.00	30.50	7	10,312	0.07%
2021/03/02	0	0.00	4	30.50	29.80	-4	11,088	-0.04%
2021/02/26	2	30.30	0	0.00	30.20	2	11,149	0.02%
2021/02/25	0	0.00	2	30.68	30.70	-2	11,298	-0.02%
2021/02/24	3	30.50	2	30.15	30.35	1	11,589	0.01%
2021/02/23	1	30.25	5	30.28	30.30	-4	11,911	-0.03%
2021/02/22	1	29.60	2	29.70	29.65	-1	12,299	-0.01%
2021/02/19	2	29.30	0	0.00	29.50	2	12,681	0.02%
2021/02/18	0	0.00	3	29.45	29.55	-3	13,063	-0.02%
2021/02/04	1	28.75	0	0.00	28.75	1	13,836	0.01%
2021/02/02	0	0.00	4	29.24	29.30	-4	15,489	-0.03%
2021/02/01	1	28.60	1	28.70	28.70	0	15,472	0.00%
2021/01/29	9	28.17	0	0.00	28.00	9	15,437	0.06%
2021/01/28	1	28.80	1	28.95	28.85	0	15,340	0.00%
2021/01/27	7	28.99	0	0.00	28.75	7	15,262	0.05%
2021/01/26	0.1	28.80	5	28.72	28.90	-4.9	15,242	-0.03%
2021/01/22	1	28.50	0	0.00	28.50	1	15,340	0.01%
2021/01/20	5.1	28.57	3	28.58	28.25	2.1	15,336	0.01%
2021/01/19	1	29.30	0	0.00	29.10	1	15,105	0.01%
2021/01/18	12	29.08	30	29.20	29.20	-18	15,069	-0.12%
2021/01/15	2	29.30	1	29.30	29.30	1	15,015	0.01%
2021/01/14	0	0.00	3.1	29.09	29.05	-3.1	15,025	-0.02%
2021/01/13	0	0.00	2	29.53	29.50	-2	14,944	-0.01%
2021/01/12	32.5	29.09	10	28.97	29.05	22.5	14,870	0.15%
2021/01/11	10	30.34	0	0.00	30.20	10	14,524	0.07%
2021/01/07	0	30.65	0	0.00	30.85	0	14,180	0.00%
2021/01/06	4.1	30.91	4	30.48	30.75	0.1	14,119	0.00%
2021/01/05	2	31.23	1	31.30	31.30	1	13,963	0.01%
2021/01/04	4	31.25	0	0.00	31.45	4	14,069	0.03%
2020/12/31	2	31.20	0	0.00	31.40	2	14,003	0.01%
2020/12/30	0	0.00	10	31.26	31.40	-10	13,899	-0.07%
2020/12/29	2	31.05	3	31.15	31.05	-1	13,864	-0.01%
2020/12/28	0.1	30.85	1	30.75	30.90	-0.9	13,862	-0.01%
2020/12/24	0	0.00	1	30.80	30.55	-1	13,863	-0.01%
2020/12/22	2	30.50	0	0.00	30.65	2	13,894	0.01%
2020/12/21	6	31.12	1	31.15	31.30	5	13,931	0.04%
2020/12/18	0	0.00	2	31.00	30.95	-2	13,927	-0.01%
2020/12/16	0	0.00	3	31.55	31.55	-3	13,827	-0.02%
2020/12/15	12	31.40	2	31.08	31.15	10	13,600	0.07%
2020/12/14	0	0.00	27	30.96	30.95	-27	13,489	-0.20%
2020/12/11	6	30.97	8.1	31.09	31.30	-2.1	13,480	-0.02%
2020/12/10	6.1	32.12	7	32.09	31.95	-0.9	13,240	-0.01%
2020/12/09	5	31.20	26	31.27	31.35	-21	12,738	-0.16%
2020/12/08	1	31.60	14.1	31.33	31.35	-13.1	12,666	-0.10%
2020/12/07	0	0.00	20	30.97	31.10	-20	12,545	-0.16%
2020/12/04	20	31.25	11.9	31.20	31.25	8.1	12,476	0.06%
2020/12/03	3	31.07	3	31.27	31.45	0	12,348	0.00%
2020/12/02	23	30.70	2	30.65	31.00	21	12,121	0.17%
2020/12/01	5	30.95	4	31.05	31.00	1	12,023	0.01%
2020/11/30	38	31.17	8	31.16	31.25	30	11,925	0.25%
2020/11/27	2	30.55	2.6	30.84	30.80	-0.6	11,275	-0.01%
2020/11/26	2	31.08	1	31.10	31.10	1	11,164	0.01%
2020/11/25	2	31.28	11	31.16	31.40	-9	11,203	-0.08%
2020/11/24	11	30.80	12	30.80	30.80	-1	11,101	-0.01%
2020/11/23	52	31.74	36	31.92	31.55	16	10,777	0.15%
2020/11/20	5	31.76	16	31.53	31.90	-11	10,402	-0.11%
2020/11/19	31	31.05	23	31.01	31.00	8	10,081	0.08%
2020/11/18	6	30.70	7	30.71	31.00	-1	9,627	-0.01%
2020/11/17	4	30.06	4.1	30.10	29.90	-0.1	9,291	0.00%
2020/11/16	0	0.00	11	29.36	29.50	-11	9,028	-0.12%
2020/11/13	7	28.79	1	29.00	28.95	6	8,865	0.07%
2020/11/12	2	28.53	6	28.59	28.55	-4	8,734	-0.05%
2020/11/11	7	28.46	9.1	28.51	28.90	-2.1	8,622	-0.02%
2020/11/10	5	26.57	2.2	27.35	27.70	2.8	7,857	0.04%
2020/11/09	0	0.00	1	26.30	26.15	-1	7,005	-0.01%
2020/11/05	0	0.00	1.1	25.58	25.60	-1.1	7,084	-0.02%
2020/11/04	1	25.55	0	0.00	25.50	1	7,216	0.01%
2020/11/03	2	25.45	0	0.00	25.55	2	7,313	0.03%
2020/10/30	21.6	25.36	0	0.00	25.20	21.6	7,507	0.29%
2020/10/29	2.4	25.73	0	0.00	25.70	2.4	7,431	0.03%
2020/10/28	1	25.90	0	0.00	26.05	1	7,456	0.01%
2020/10/27	0	26.50	0	0.00	26.25	0	7,511	0.00%
2020/10/26	0	0.00	2	26.55	26.50	-2	7,604	-0.03%
2020/10/23	1	26.60	2	26.45	26.60	-1	7,856	-0.01%
2020/10/21	1	26.00	0	0.00	25.90	1	8,813	0.01%
2020/10/19	2	26.00	0	0.00	25.95	2	9,052	0.02%
2020/10/16	0.5	26.20	0	0.00	25.95	0.5	9,119	0.01%
2020/10/14	0	0.00	1	26.60	26.55	-1	9,292	-0.01%
2020/10/12	2	26.53	0	0.00	26.65	2	10,302	0.02%
2020/10/07	1	26.85	25	26.83	26.85	-24	10,332	-0.23%
2020/10/06	1	27.00	1	27.10	27.15	0	10,366	0.00%
2020/10/05	0	0.00	5	26.80	26.75	-5	10,469	-0.05%
2020/09/30	2	26.33	1	26.35	26.15	1	10,502	0.01%
2020/09/29	0	0.00	1	26.25	26.20	-1	10,542	-0.01%
2020/09/28	16	26.03	6	26.07	26.10	10	10,654	0.09%
2020/09/25	15	25.78	3	25.75	25.60	12	10,677	0.11%
2020/09/24	18	26.39	1	26.00	26.05	17	10,601	0.16%
2020/09/22	5	26.87	0	0.00	26.80	5	10,633	0.05%
2020/09/21	5	27.15	0	0.00	27.20	5	10,631	0.05%
2020/09/17	10	27.00	0	0.00	27.10	10	10,712	0.09%
2020/09/16	11	27.18	0	0.00	27.00	11	10,798	0.10%
2020/09/11	3	26.90	0	0.00	27.00	3	11,406	0.03%
2020/09/10	1	27.05	0	0.00	27.10	1	11,392	0.01%
2020/09/09	1	26.90	0	0.00	27.30	1	11,398	0.01%
2020/08/28	0	0.00	2	27.80	27.90	-2	11,910	-0.02%
2020/08/27	4	27.70	1	27.90	27.75	3	12,026	0.02%
2020/08/26	1	27.90	0	0.00	28.00	1	12,358	0.01%
2020/08/25	0	0.00	3	28.12	27.85	-3	12,456	-0.02%
2020/08/24	0	0.00	2	27.65	27.55	-2	12,643	-0.02%
2020/08/21	2	26.85	3	26.80	26.85	-1	13,102	-0.01%
2020/08/20	5	26.56	1	26.70	26.70	4	13,735	0.03%
2020/08/19	2	27.38	1	27.50	27.30	1	14,117	0.01%
2020/08/18	5	28.23	0	0.00	28.05	5	13,993	0.04%
2020/08/17	0	0.00	2	28.35	28.75	-2	14,127	-0.01%
2020/08/13	0	0.00	1	27.80	27.85	-1	14,229	-0.01%
2020/08/12	2	27.95	0	0.00	27.90	2	14,371	0.01%
2020/08/11	2	28.30	0	0.00	28.25	2	14,358	0.01%
2020/08/10	0	0.00	1	28.70	28.45	-1	14,356	-0.01%
2020/08/07	2	27.95	3	27.92	27.95	-1	14,409	-0.01%
2020/08/06	2	27.75	1	27.65	27.75	1	14,389	0.01%
2020/08/05	15	27.55	1	27.35	27.65	14	14,422	0.10%
2020/08/04	2	27.05	2	27.10	27.10	0	14,453	0.00%
2020/08/03	1	26.45	1	26.75	26.45	0	14,621	0.00%
2020/07/31	6	26.65	9	26.52	26.55	-3	14,618	-0.02%
2020/07/30	7	26.20	0	0.00	26.45	7	14,656	0.05%
2020/07/29	27	25.78	20	26.00	26.10	7	14,649	0.05%
2020/07/28	6	26.56	0	0.00	26.50	6	14,507	0.04%
2020/07/27	31	27.40	10	28.70	27.00	21	14,324	0.15%
2020/07/24	2	29.33	0	0.00	29.30	2	13,863	0.01%
2020/07/23	12.6	30.12	0	0.00	30.00	12.6	13,831	0.09%
2020/07/22	6	29.77	2	29.78	29.85	4	13,793	0.03%
2020/07/17	211	30.21	214	30.23	29.70	-3	13,678	-0.02%	大買/大賣/
2020/07/16	13	29.30	10	29.76	29.95	3	13,319	0.02%
2020/07/15	0	0.00	4	28.70	28.70	-4	12,869	-0.03%
2020/07/14	1	28.45	0	0.00	28.35	1	12,851	0.01%
2020/07/13	0	0.00	1	28.80	28.75	-1	12,864	-0.01%
2020/07/10	3	28.40	0	0.00	28.30	3	12,950	0.02%
2020/07/08	1	29.00	0	0.00	28.95	1	12,805	0.01%
2020/07/07	2	29.05	2	29.08	29.15	0	12,773	0.00%
2020/07/06	0	0.00	1	29.05	29.05	-1	12,761	-0.01%
2020/07/03	7	29.11	0	0.00	29.00	7	12,833	0.05%
2020/07/02	1	28.85	9	28.81	29.10	-8	12,958	-0.06%
2020/07/01	0	0.00	10	28.79	28.75	-10	13,069	-0.08%
2020/06/30	3	28.78	0	0.00	28.80	3	13,043	0.02%
2020/06/29	1	28.45	0	0.00	28.50	1	13,132	0.01%
2020/06/24	1	28.95	0	0.00	28.95	1	13,135	0.01%
2020/06/23	10	28.95	0	0.00	29.10	10	13,239	0.08%
2020/06/22	7	28.99	0	0.00	29.00	7	13,282	0.05%
2020/06/19	5	28.84	0	0.00	28.50	5	13,298	0.04%
2020/06/18	2	28.80	15	28.75	28.75	-13	12,899	-0.10%
2020/06/17	1	29.00	0	0.00	28.95	1	12,936	0.01%
2020/06/16	0	0.00	26	28.85	29.05	-26	13,131	-0.20%
2020/06/12	3	28.65	1	28.50	28.90	2	13,353	0.01%
2020/06/11	2.4	29.74	15	29.42	29.35	-12.6	13,386	-0.09%
2020/06/10	4	30.18	12	30.18	30.25	-8	13,319	-0.06%
2020/06/08	6	30.29	4	29.98	30.40	2	13,595	0.01%
2020/06/05	0	0.00	3	30.20	30.20	-3	13,451	-0.02%
2020/06/04	1	30.05	0	0.00	30.15	1	13,406	0.01%
2020/06/03	0	0.00	6	30.13	30.10	-6	13,426	-0.04%
2020/06/01	4	29.53	1	29.45	29.40	3	12,974	0.02%
2020/05/29	2	29.13	3	29.08	29.55	-1	12,915	-0.01%
2020/05/28	4	29.09	11	29.02	29.00	-7	12,634	-0.06%
2020/05/27	17	30.20	6	30.03	29.65	11	12,217	0.09%
2020/05/26	10.5	28.55	19	28.69	29.60	-8.5	11,611	-0.07%
2020/05/25	1	27.20	0	0.00	27.50	1	11,047	0.01%
2020/05/22	22	27.85	2	28.20	27.50	20	10,984	0.18%
2020/05/21	11	28.35	50	28.50	28.45	-39	10,759	-0.36%
2020/05/20	1	27.20	0	0.00	27.40	1	10,483	0.01%
2020/05/19	13	27.30	20	27.25	27.45	-7	10,489	-0.07%
2020/05/18	21	26.90	1	26.75	26.70	20	10,325	0.19%
2020/05/15	1	26.85	4	27.10	26.65	-3	10,262	-0.03%
2020/05/14	15.6	26.95	2	26.98	26.95	13.6	10,183	0.13%
2020/05/13	11.4	27.64	0	0.00	27.55	11.4	10,022	0.11%
2020/05/12	9	27.86	0	0.00	27.75	9	9,962	0.09%
2020/05/11	2	28.30	0	0.00	28.10	2	9,872	0.02%
2020/05/08	8	28.02	4	28.30	27.75	4	9,706	0.04%
2020/05/07	1	27.35	0	0.00	27.35	1	9,495	0.01%
2020/05/06	6	27.34	15	27.40	27.30	-9	9,474	-0.09%
2020/05/05	18	28.01	0	0.00	27.90	18	9,376	0.19%
2020/05/04	9	27.85	0	0.00	28.10	9	9,382	0.10%
2020/04/30	7	27.93	7	28.01	28.20	0	9,314	0.00%
2020/04/29	4	27.65	12	27.41	27.85	-8	9,177	-0.09%
2020/04/28	15.4	27.44	6	27.55	27.20	9.4	9,097	0.10%
2020/04/24	1	26.75	0	0.00	26.60	1	9,080	0.01%
2020/04/23	1	26.85	0	0.00	26.80	1	9,016	0.01%
2020/04/22	0	0.00	10	26.30	26.95	-10	8,917	-0.11%
2020/04/21	8	27.77	0	0.00	27.30	8	8,813	0.09%
2020/04/20	2	28.85	1	28.90	28.90	1	8,633	0.01%
2020/04/17	0	0.00	2	29.20	28.55	-2	8,610	-0.02%
2020/04/16	0	0.00	1	28.95	28.80	-1	8,515	-0.01%
2020/04/15	1	29.30	3	29.23	29.50	-2	8,415	-0.02%
2020/04/14	1	28.35	2	28.53	28.80	-1	8,310	-0.01%
2020/04/13	0	0.00	3	28.10	27.90	-3	8,254	-0.04%
2020/04/10	2	27.80	0	0.00	28.10	2	8,227	0.02%
2020/04/09	6	27.90	0	0.00	28.00	6	8,183	0.07%
2020/04/08	22.7	27.26	0	0.00	27.30	22.7	8,102	0.28%
2020/04/07	0	0.00	2	26.88	26.90	-2	7,955	-0.03%
2020/04/06	5	26.40	0	0.00	26.30	5	7,780	0.06%
2020/04/01	1	25.75	0	0.00	26.20	1	7,564	0.01%
2020/03/30	2	25.50	12	26.35	26.40	-10	7,222	-0.14%
2020/03/27	0	0.00	2	26.50	26.50	-2	7,103	-0.03%
2020/03/26	3	25.98	0	0.00	25.75	3	7,008	0.04%
2020/03/25	20	25.20	0	0.00	25.20	20	6,976	0.29%
2020/03/24	1	24.10	30	23.85	24.05	-29	6,844	-0.42%
2020/03/19	0	0.00	2	23.65	22.90	-2	6,479	-0.03%
2020/03/18	1	26.00	0	0.00	25.40	1	6,255	0.02%
2020/03/17	1	27.00	7	27.12	26.50	-6	6,094	-0.10%
2020/03/16	4	27.50	0	0.00	27.40	4	5,901	0.07%
2020/03/13	8	27.74	1	27.25	28.30	7	5,764	0.12%
2020/03/12	7	30.69	0	0.00	30.05	7	5,442	0.13%
2020/03/10	1	31.45	0	0.00	31.75	1	5,237	0.02%
2020/03/09	10	32.45	0	0.00	32.05	10	5,207	0.19%
2020/03/06	2	33.20	0	0.00	33.10	2	5,101	0.04%
2020/03/03	0	0.00	1	33.40	33.30	-1	5,049	-0.02%
2020/03/02	3	32.87	0.6	33.40	33.05	2.4	5,006	0.05%
2020/02/27	2	33.85	0	0.00	34.10	2	5,091	0.04%
2020/02/26	1	34.20	0	0.00	34.05	1	4,993	0.02%
2020/02/24	1	34.55	3	34.60	34.50	-2	4,970	-0.04%
2020/02/20	2	34.95	3	35.05	35.00	-1	4,988	-0.02%
2020/02/13	0	0.00	1	35.00	35.00	-1	5,290	-0.02%
2020/02/12	1	34.90	0	0.00	34.90	1	5,297	0.02%
2020/02/11	1	35.00	0	0.00	34.85	1	5,271	0.02%
2020/02/10	10	34.55	0	0.00	34.40	10	5,284	0.19%
2020/02/07	16	34.76	0	0.00	34.80	16	5,257	0.30%
2020/02/06	7	34.85	0	0.00	35.25	7	5,250	0.13%
2020/02/05	7	34.44	0	0.00	34.55	7	5,262	0.13%
2020/02/04	2	34.83	0	0.00	34.90	2	5,275	0.04%
2020/02/03	8	34.54	20	33.50	34.55	-12	5,271	-0.23%
2020/01/31	2	35.58	0	0.00	35.10	2	5,254	0.04%
2020/01/30	8	36.27	0	0.00	35.20	8	5,193	0.15%
2020/01/16	5	38.80	0	0.00	38.75	5	5,094	0.10%
2020/01/15	3	38.90	0	0.00	38.90	3	5,171	0.06%
2020/01/13	1	38.95	0	0.00	39.05	1	5,473	0.02%
2019/12/23	0	0.00	1	40.10	39.95	-1	6,621	-0.02%
2019/12/20	15	39.90	0	0.00	40.20	15	6,646	0.23%
2019/12/19	20	39.39	0	0.00	39.45	20	6,602	0.30%
2019/12/17	3	38.87	0	0.00	39.30	3	6,619	0.05%
2019/12/16	3	38.90	0	0.00	38.85	3	6,597	0.05%
2019/12/12	2	39.15	0	0.00	39.05	2	6,578	0.03%
2019/12/05	1	39.00	0	0.00	39.00	1	6,690	0.01%
2019/12/04	1	38.65	10	39.30	38.60	-9	6,720	-0.13%
2019/12/03	0	0.00	11	39.11	39.15	-11	6,742	-0.16%
2019/12/02	5	39.14	0	0.00	39.05	5	6,786	0.07%
2019/11/19	2	40.15	0	0.00	40.45	2	6,856	0.03%
2019/11/18	1	40.35	0	0.00	40.35	1	6,888	0.01%
2019/11/15	3	41.13	2	41.05	41.05	1	6,792	0.01%
2019/11/14	1	41.10	0	0.00	41.85	1	6,641	0.02%
2019/11/11	5	41.15	0	0.00	40.70	5	6,706	0.07%
2019/11/08	0	0.00	5	41.25	41.20	-5	6,679	-0.07%
2019/11/06	4	41.35	0	0.00	41.30	4	6,632	0.06%
2019/11/05	3	41.50	0	0.00	41.45	3	6,631	0.05%
2019/11/04	5	41.56	2	41.70	41.65	3	6,607	0.05%
2019/11/01	2	41.45	0	0.00	41.55	2	6,568	0.03%
2019/10/31	7	40.71	0	0.00	40.75	7	6,510	0.11%
2019/10/30	0	0.00	5	40.52	40.75	-5	6,494	-0.08%
2019/10/25	10	40.25	0	0.00	40.30	10	6,498	0.15%
2019/10/24	5	40.33	0	0.00	40.50	5	6,520	0.08%
2019/10/22	2	40.83	0	0.00	41.20	2	6,504	0.03%
2019/10/21	4	41.75	11	42.14	41.55	-7	6,421	-0.11%
2019/10/18	1	40.85	3	40.97	41.05	-2	6,269	-0.03%
2019/10/17	1	40.75	0	0.00	40.75	1	6,125	0.02%
2019/10/16	0	0.00	1	39.80	39.85	-1	5,933	-0.02%
2019/10/09	0	0.00	2	39.55	39.70	-2	5,831	-0.03%
2019/10/08	0	0.00	2	39.00	39.00	-2	5,764	-0.03%
2019/10/07	0	0.00	3	39.33	39.45	-3	5,732	-0.05%
2019/10/02	0	0.00	1	39.50	39.75	-1	5,831	-0.02%
2019/09/27	2	39.60	6	39.77	39.75	-4	5,821	-0.07%
2019/09/26	1	39.90	8	39.73	39.80	-7	5,823	-0.12%
2019/09/24	0	0.00	1	39.40	39.25	-1	5,750	-0.02%
2019/09/20	1	38.85	0	0.00	39.10	1	5,844	0.02%
2019/09/19	2	38.95	0	0.00	39.05	2	5,887	0.03%
2019/09/17	1	39.00	0	0.00	39.00	1	5,873	0.02%
2019/09/16	1	39.10	0	0.00	39.15	1	5,935	0.02%
2019/09/12	2	39.08	0	0.00	39.15	2	6,014	0.03%
2019/09/11	4	39.54	0	0.00	39.50	4	6,018	0.07%
2019/09/10	0	0.00	16	39.32	39.45	-16	5,991	-0.27%
2019/09/09	10	39.65	9	39.63	39.45	1	5,982	0.02%
2019/09/05	16	39.82	1	39.85	39.85	15	5,961	0.25%
2019/09/04	0	0.00	1	39.30	39.45	-1	5,899	-0.02%
2019/09/03	2	39.20	0	0.00	39.10	2	5,915	0.03%
2019/09/02	4	39.06	2	39.00	39.00	2	5,943	0.03%
2019/08/30	11	38.91	1	39.05	39.20	10	5,946	0.17%
2019/08/27	0	0.00	1	37.90	37.90	-1	5,897	-0.02%
2019/08/19	0.9	37.75	0	0.00	37.70	0.9	5,859	0.02%
2019/08/15	1.1	38.05	6	37.35	38.00	-4.9	5,866	-0.08%
2019/08/12	6	37.18	0	0.00	37.15	6	6,027	0.10%
2019/08/06	1	36.70	1	36.85	37.10	0	6,189	0.00%
2019/07/30	1	38.10	0	0.00	38.05	1	5,969	0.02%
2019/07/26	2	38.90	0	0.00	38.80	2	5,993	0.03%
2019/07/24	0	0.00	8	39.41	39.45	-8	5,867	-0.14%
2019/07/19	0	0.00	19	39.16	39.20	-19	5,738	-0.33%
2019/07/15	10	38.25	0	0.00	38.45	10	5,594	0.18%
2019/07/10	0	0.00	1	38.30	38.20	-1	5,689	-0.02%
2019/07/08	2	37.85	0	0.00	37.85	2	5,665	0.04%
2019/07/05	0	0.00	5	39.10	39.10	-5	5,660	-0.09%
2019/07/04	1	39.10	1	38.70	39.15	0	5,645	0.00%
2019/07/02	0	0.00	1	39.15	39.30	-1	5,585	-0.02%
2019/06/26	0	0.00	2	39.00	38.60	-2	5,617	-0.04%
2019/06/25	0	0.00	1	38.30	38.05	-1	5,658	-0.02%
2019/06/17	0	0.00	2	37.45	37.50	-2	5,735	-0.03%
2019/06/12	0	37.80	0	0.00	37.80	0	5,712	0.00%
2019/06/11	0	0.00	1	37.85	37.70	-1	5,706	-0.02%
2019/06/06	0	0.00	2	37.20	37.20	-2	5,621	-0.04%
2019/06/05	0	0.00	5	36.75	36.70	-5	5,659	-0.09%
2019/06/04	1	36.35	0	0.00	36.50	1	5,637	0.02%
2019/06/03	2	36.05	5	36.20	36.10	-3	5,674	-0.05%
2019/05/30	2	36.45	0	0.00	36.30	2	5,629	0.04%
2019/05/23	6	35.71	9	35.99	35.75	-3	5,721	-0.05%
2019/05/22	8	36.04	0	0.00	36.05	8	5,702	0.14%
2019/05/17	3	35.70	0	0.00	35.75	3	5,575	0.05%
2019/05/15	3	35.18	0	0.00	35.30	3	5,436	0.06%
2019/05/14	1	35.10	0	0.00	35.30	1	5,496	0.02%
2019/05/13	0	0.00	3	35.97	35.90	-3	5,509	-0.05%
2019/05/10	1	36.15	0	0.00	36.05	1	5,562	0.02%
2019/04/30	15	37.37	0	0.00	37.55	15	5,774	0.26%
2019/04/26	10	37.40	0	0.00	37.50	10	5,772	0.17%
2019/04/25	6.2	37.39	0	0.00	37.40	6.2	5,816	0.11%
2019/04/24	3	37.53	0	0.00	37.65	3	5,898	0.05%
2019/04/18	2	37.55	0	0.00	37.50	2	5,992	0.03%
2019/04/17	0	0.00	1	37.65	37.80	-1	6,005	-0.02%
2019/04/11	4	36.53	0	0.00	36.30	4	5,937	0.07%
2019/04/08	1	36.30	0	0.00	36.40	1	5,852	0.02%
2019/04/03	0	0.00	2	36.30	36.35	-2	5,766	-0.03%
2019/03/28	0	0.00	1	36.20	36.85	-1	5,351	-0.02%
2019/03/27	2	36.90	0	0.00	36.85	2	5,182	0.04%
2019/03/25	0	0.00	5	38.10	38.20	-5	5,054	-0.10%
2019/03/20	5	38.30	1	38.50	38.30	4	5,057	0.08%
2019/03/19	1	38.95	0	0.00	38.70	1	5,062	0.02%
2019/03/18	1	39.00	2	39.10	39.20	-1	5,271	-0.02%
2019/03/15	0	0.00	1	39.15	39.25	-1	5,418	-0.02%
2019/03/08	0	0.00	2	38.75	38.95	-2	5,485	-0.04%
2019/03/07	1	39.00	0	0.00	38.75	1	5,569	0.02%
2019/02/26	0	0.00	1	38.00	38.00	-1	5,283	-0.02%
2019/02/25	0	0.00	10	38.05	37.70	-10	5,216	-0.19%
2019/02/21	0	0.00	2	37.83	37.85	-2	5,213	-0.04%
2019/02/18	2	37.33	0	0.00	37.25	2	5,128	0.04%
2019/02/12	0	0.00	1	37.10	37.15	-1	4,957	-0.02%
2019/01/30	0	0.00	5	36.80	36.80	-5	4,869	-0.10%
2019/01/28	0	0.00	1	36.00	36.15	-1	4,657	-0.02%
2019/01/23	0	0.00	3	36.28	36.30	-3	4,561	-0.07%
2019/01/22	0	0.00	2	35.65	35.45	-2	4,540	-0.04%
2019/01/16	0	0.00	11	35.50	35.55	-11	4,450	-0.25%
2019/01/15	5	34.85	0	0.00	35.10	5	4,347	0.12%
2019/01/03	0	0.00	2	32.73	33.00	-2	4,302	-0.05%
2018/12/06	0	0.00	1	33.00	33.55	-1	4,243	-0.02%
2018/11/21	1	33.45	0	0.00	33.70	1	4,046	0.02%
2018/11/12	0	0.00	2	32.20	32.25	-2	4,107	-0.05%
2018/11/09	3	31.50	2	31.55	31.50	1	4,175	0.02%
2018/11/08	0	0.00	1	32.30	32.30	-1	4,200	-0.02%
2018/11/07	0	0.00	1	32.20	32.20	-1	4,169	-0.02%
2018/11/02	0	0.00	1	31.50	31.70	-1	4,174	-0.02%
2018/10/31	1	30.50	0	0.00	31.35	1	4,224	0.02%
2018/10/25	3	29.63	0	0.00	29.55	3	4,153	0.07%
2018/10/24	0	0.00	10	30.10	30.10	-10	4,335	-0.23%
2018/10/18	0	0.00	1	29.80	29.60	-1	4,539	-0.02%
2018/10/12	0	0.00	1	29.20	29.80	-1	4,583	-0.02%
2018/10/11	2	29.25	0	0.00	29.20	2	4,673	0.04%
2018/10/09	5	31.45	0	0.00	31.70	5	4,584	0.11%
2018/09/27	0	0.00	1	32.30	32.50	-1	4,675	-0.02%
2018/09/13	1	31.40	0	0.00	31.40	1	4,983	0.02%
2018/09/11	0.2	31.50	0	0.00	31.25	0.2	5,384	0.00%
2018/09/10	1	32.00	2	31.20	31.35	-1	5,473	-0.02%
2018/09/07	0	0.00	1	32.70	32.30	-1	5,560	-0.02%
2018/09/06	1	32.90	0	0.00	32.80	1	5,582	0.02%
2018/09/05	3	33.08	0	0.00	32.75	3	5,587	0.05%
2018/09/03	1	33.40	0	0.00	33.45	1	5,620	0.02%
2018/08/30	4	33.60	0	0.00	33.80	4	5,654	0.07%
2018/08/29	2	33.68	0	0.00	33.75	2	5,743	0.03%
2018/08/23	0	0.00	0.1	33.85	33.85	-0.1	6,045	0.00%
2018/08/22	2	33.65	0	0.00	33.95	2	6,121	0.03%
2018/08/16	1	32.50	0	0.00	32.50	1	6,048	0.02%
2018/08/15	3	33.45	0	0.00	33.15	3	6,048	0.05%
2018/08/10	1	33.70	0	0.00	33.60	1	6,426	0.02%
2018/08/08	1	33.50	0	0.00	33.65	1	6,460	0.02%
2018/08/02	13	33.65	0	0.00	33.65	13	6,408	0.20%
2018/07/31	10	33.70	0	0.00	33.65	10	6,379	0.16%
2018/07/30	3	34.00	2	33.80	33.95	1	6,189	0.02%
2018/07/24	0	0.00	1	34.30	34.30	-1	5,948	-0.02%
2018/07/23	1	33.95	0	0.00	33.95	1	5,927	0.02%
2018/07/20	1	34.15	0	0.00	33.90	1	6,000	0.02%
2018/07/18	4	34.00	0	0.00	34.25	4	5,979	0.07%
2018/07/06	1	33.00	1	33.30	33.05	0	6,340	0.00%
2018/07/05	0	0.00	4	35.60	35.50	-4	6,280	-0.06%
2018/07/03	1	34.90	0	0.00	34.90	1	6,377	0.02%
2018/06/29	1	35.00	1	35.30	35.40	0	6,296	0.00%
2018/06/28	1	34.70	0	0.00	34.50	1	6,222	0.02%
2018/06/27	1.2	34.80	0	0.00	34.55	1.2	6,175	0.02%
2018/06/26	2	34.95	0	0.00	34.90	2	6,038	0.03%
2018/06/25	2	35.30	0	0.00	35.15	2	5,990	0.03%
2018/06/22	0	0.00	10	35.20	35.35	-10	5,948	-0.17%
2018/06/21	11	35.80	0	0.00	35.80	11	5,891	0.19%
2018/06/19	1	36.25	0	0.00	36.15	1	5,434	0.02%
2018/06/15	2	36.40	0	0.00	36.40	2	5,329	0.04%
2018/06/14	4	36.85	0	0.00	36.95	4	5,169	0.08%
2018/06/13	0	0.00	0.2	37.10	37.20	-0.2	5,174	0.00%
2018/06/12	0	0.00	12	37.20	37.20	-12	5,305	-0.23%
2018/06/11	0	0.00	10	37.65	37.65	-10	5,290	-0.19%
2018/06/08	0	0.00	2	37.45	37.65	-2	5,287	-0.04%
2018/06/07	10	37.35	0	0.00	37.65	10	5,321	0.19%
2018/06/06	4	36.95	3	37.20	37.40	1	5,346	0.02%
2018/06/05	0	0.00	50	36.48	36.45	-50	5,277	-0.95%
2018/05/25	12	36.29	0	0.00	36.30	12	5,156	0.23%
2018/05/24	0	0.00	3	36.50	36.50	-3	5,134	-0.06%
2018/05/22	0	0.00	0.3	36.50	36.35	-0.3	5,135	-0.01%
2018/05/18	1	36.80	0	0.00	36.30	1	5,175	0.02%
2018/05/09	0	0.00	2	37.50	37.50	-2	5,147	-0.04%
2018/04/24	15	36.40	0	0.00	36.50	15	5,568	0.27%
2018/04/23	36	36.74	0	0.00	36.60	36	5,576	0.65%
2018/04/18	1	37.40	0	0.00	37.10	1	5,386	0.02%
2018/04/16	0	0.00	1	39.10	39.00	-1	5,098	-0.02%
2018/04/02	0	0.00	14	39.05	38.85	-14	4,814	-0.29%
2018/03/30	0	0.00	20	39.00	39.00	-20	4,794	-0.42%
2018/03/23	0	0.00	6	37.85	37.95	-6	4,797	-0.13%
2018/03/21	0	0.00	1	38.30	38.15	-1	4,847	-0.02%
2018/03/19	2	38.00	0	0.00	38.05	2	4,907	0.04%
2018/03/16	0	0.00	4	38.16	38.40	-4	4,853	-0.08%
2018/03/14	5	37.04	0	0.00	37.30	5	4,695	0.11%
2018/03/12	0	0.00	2	37.20	37.00	-2	4,645	-0.04%
2018/03/09	0	0.00	2	37.00	36.80	-2	4,596	-0.04%
2018/03/08	1.3	36.46	0	0.00	36.35	1.3	4,601	0.03%
2018/03/05	1	36.60	0	0.00	36.75	1	4,673	0.02%
2018/03/02	2	36.80	0	0.00	36.80	2	4,679	0.04%
2018/03/01	0	0.00	2	37.23	37.15	-2	4,619	-0.04%
2018/02/27	2	36.88	0	0.00	36.75	2	4,546	0.04%
2018/02/22	2	36.85	0	0.00	37.00	2	4,496	0.04%
2018/02/12	0	0.00	1	37.05	36.80	-1	4,417	-0.02%
2018/02/09	23	36.78	0	0.00	36.80	23	4,421	0.52%
2018/02/07	1	37.00	0	0.00	37.10	1	4,515	0.02%
2018/02/01	0	0.00	14	39.20	39.20	-14	4,249	-0.33%
2018/01/31	0	0.00	4	39.00	39.20	-4	4,213	-0.09%
2018/01/30	0	0.00	2	38.85	38.85	-2	4,162	-0.05%
2018/01/25	0	0.00	1	39.65	39.65	-1	4,068	-0.02%
2018/01/24	0	0.00	11	39.31	39.45	-11	3,984	-0.28%
2018/01/18	10	39.00	0	0.00	38.90	10	3,764	0.27%
2018/01/17	2	38.50	12	38.80	39.00	-10	3,737	-0.27%