寶成 (9904)-凱基-基隆券商分點個股進出

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
43.60
漲跌
▼0.10
漲幅
-0.23%
成交量
34,141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-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/11/22	1	43.85	1	43.60	43.60	0	12,570	0.00%
2024/11/21	0.2	44.19	12.1	44.07	43.70	-11.9	12,058	-0.10%
2024/11/20	2	43.10	2	43.65	42.95	0	11,435	0.00%
2024/11/19	2.4	43.29	12	43.67	43.45	-9.7	10,996	-0.09%
2024/11/18	5	43.19	7.2	43.51	43.00	-2.2	10,384	-0.02%
2024/11/15	10.3	43.27	17.2	43.18	42.85	-6.9	10,055	-0.07%
2024/11/14	5	43.08	25.2	42.83	43.10	-20.2	9,669	-0.21%
2024/11/13	0	0.00	19.1	40.96	41.15	-19.1	9,109	-0.21%
2024/11/12	1	39.55	1	39.95	39.15	0	8,814	0.00%
2024/11/11	0	0.00	0.1	39.50	39.85	-0.1	8,757	0.00%
2024/11/08	5	39.25	0	0.00	39.20	5	8,629	0.06%
2024/11/07	11	38.92	14	39.25	39.40	-3	8,583	-0.03%
2024/11/06	1	39.35	0.3	39.45	38.75	0.7	8,501	0.01%
2024/11/05	0	0.00	2	39.10	39.00	-2	8,434	-0.02%
2024/11/04	0	0.00	7	38.48	38.40	-7	8,355	-0.08%
2024/11/01	10	37.00	1	37.50	37.95	9	8,461	0.11%
2024/10/30	4	37.63	0	0.00	37.80	4	8,540	0.05%
2024/10/29	2	37.53	0	0.00	38.10	2	8,810	0.02%
2024/10/28	0	0.00	11.2	38.22	38.30	-11.2	8,790	-0.13%
2024/10/23	0	0.00	2	37.45	37.55	-2	8,990	-0.02%
2024/10/22	0	0.00	2	37.10	37.20	-2	8,968	-0.02%
2024/10/18	2	36.75	0	0.00	36.85	2	9,301	0.02%
2024/10/17	0	0.00	11	36.56	37.05	-11	9,620	-0.11%
2024/10/11	6	35.35	0	0.00	35.20	6	10,311	0.06%
2024/10/08	1	35.80	0	0.00	35.75	1	10,445	0.01%
2024/10/07	2.3	35.88	1	36.10	36.25	1.3	10,578	0.01%
2024/10/04	14	36.34	4	36.20	36.30	10	10,634	0.09%
2024/10/01	22	35.93	15	36.64	36.80	7	10,526	0.07%
2024/09/30	0	0.00	8	36.45	36.15	-8	10,572	-0.08%
2024/09/26	3	35.45	5	35.50	35.40	-2	10,901	-0.02%
2024/09/20	0	0.00	6	35.29	35.25	-6	11,755	-0.05%
2024/09/13	0	0.00	1	34.35	34.50	-1	12,115	-0.01%
2024/09/05	0	0.00	3	34.10	34.15	-3	12,572	-0.02%
2024/09/04	4.1	33.60	0	0.00	33.25	4.1	12,536	0.03%
2024/08/29	0.2	34.45	0	0.00	34.50	0.2	12,451	0.00%
2024/08/28	2	34.58	2	34.80	34.80	0	12,489	0.00%
2024/08/26	0	0.00	1	34.90	34.65	-1	12,736	-0.01%
2024/08/23	0	0.00	1	34.10	34.15	-1	12,844	-0.01%
2024/08/21	1	34.30	1	34.05	34.35	0	13,147	0.00%
2024/08/20	0	0.00	3.1	34.11	34.20	-3.1	13,251	-0.02%
2024/08/19	11.2	34.74	0	0.00	34.25	11.2	13,423	0.08%
2024/08/15	9.1	35.63	0	0.00	35.40	9.1	13,845	0.07%
2024/08/14	3	36.15	17	36.40	36.45	-14	14,195	-0.10%
2024/08/13	6	34.80	1	35.00	34.95	5	14,360	0.03%
2024/08/12	0	0.00	5	34.20	34.50	-5	14,766	-0.03%
2024/08/09	1	34.00	0	0.00	33.90	1	15,015	0.01%
2024/08/07	5	34.00	0	0.00	34.40	5	15,655	0.03%
2024/08/06	1	32.90	0	0.00	33.35	1	15,741	0.01%
2024/08/05	6	34.10	8	33.91	33.50	-2	15,737	-0.01%
2024/08/02	0	0.00	13	36.29	36.70	-13	15,676	-0.08%
2024/08/01	0	0.00	26.5	37.25	37.05	-26.5	15,626	-0.17%
2024/07/31	5	35.75	5	36.20	36.10	0	15,478	0.00%
2024/07/29	0.5	35.50	2	35.85	35.80	-1.5	15,534	-0.01%
2024/07/26	3	35.50	0	0.00	35.25	3	15,505	0.02%
2024/07/23	3	35.30	3	35.30	35.25	0	15,418	0.00%
2024/07/22	8.2	35.21	1	34.80	34.50	7.2	15,578	0.05%
2024/07/19	14.5	36.06	6	35.88	35.85	8.5	15,451	0.06%
2024/07/18	0	0.00	14	37.03	37.00	-14	15,374	-0.09%
2024/07/17	1.5	35.82	3	36.65	36.50	-1.5	15,192	-0.01%
2024/07/16	0.1	34.50	0	0.00	34.40	0.1	14,673	0.00%
2024/07/15	6.1	34.61	0	0.00	34.45	6.1	14,796	0.04%
2024/07/10	1	34.05	10	33.98	34.15	-9	15,166	-0.06%
2024/07/09	10.1	34.20	5	34.25	34.40	5.1	15,173	0.03%
2024/07/08	11.2	34.82	0	0.00	34.50	11.2	15,066	0.07%
2024/07/05	3.1	35.25	0	0.00	35.20	3.1	14,980	0.02%
2024/07/04	5.1	35.36	5	35.65	35.60	0.1	15,078	0.00%
2024/07/03	0	0.00	14	35.53	36.10	-14	15,032	-0.09%
2024/07/02	2	34.60	30	34.44	34.65	-28	14,749	-0.19%
2024/07/01	36.3	34.02	0	0.00	34.15	36.3	14,786	0.25%
2024/06/28	10	35.10	0	0.00	35.00	10	14,657	0.07%
2024/06/27	0.1	34.95	50	34.63	35.05	-49.9	14,681	-0.34%
2024/06/26	20.1	36.65	0	0.00	36.75	20.1	14,799	0.14%
2024/06/25	1	37.45	0	0.00	37.60	1	14,937	0.01%
2024/06/21	5	36.80	1	36.80	36.70	4	15,044	0.03%
2024/06/20	0.1	36.35	1	36.20	36.30	-0.9	14,935	-0.01%
2024/06/19	5.1	36.79	0	0.00	36.40	5.1	14,950	0.03%
2024/06/18	10	36.58	0.2	36.65	36.45	9.8	15,157	0.06%
2024/06/17	14.3	36.34	0	0.00	36.25	14.3	15,251	0.09%
2024/06/14	5	36.70	0	0.00	36.90	5	15,258	0.03%
2024/06/13	5	36.79	0	0.00	36.75	5	15,457	0.03%
2024/06/12	10	36.60	5	36.75	36.55	5	15,971	0.03%
2024/06/06	30	37.00	0	0.00	37.00	30	16,474	0.18%
2024/05/30	10	37.00	0	0.00	37.00	10	16,461	0.06%
2024/05/29	10	37.40	0	0.00	37.60	10	16,396	0.06%
2024/05/28	0	0.00	1	38.20	38.20	-1	16,310	-0.01%
2024/05/27	0	0.00	0.5	37.40	37.65	-0.5	16,215	0.00%
2024/05/23	0	0.00	2	37.68	37.60	-2	16,039	-0.01%
2024/05/22	6	38.14	13	38.64	38.20	-7	15,838	-0.04%
2024/05/21	51	37.60	6	37.63	38.05	45	15,606	0.29%
2024/05/20	9.1	36.47	56.1	36.50	36.35	-47	15,207	-0.31%
2024/05/17	12	37.88	1.1	38.90	37.60	11	14,798	0.07%
2024/05/16	1	38.95	2	39.45	38.95	-1	14,583	-0.01%
2024/05/15	6	38.38	5.1	38.42	38.40	1	14,144	0.01%
2024/05/14	2	38.30	9	38.66	38.30	-7	13,991	-0.05%
2024/05/13	3	36.95	8	36.91	37.25	-5	13,485	-0.04%
2024/05/10	0	0.00	1.1	37.00	37.20	-1.1	13,310	-0.01%
2024/05/09	7	36.74	6	36.79	36.50	1	13,162	0.01%
2024/05/08	50	36.17	2.1	36.38	36.60	48	13,074	0.37%
2024/05/07	0	0.00	2.3	36.13	36.20	-2.3	13,028	-0.02%
2024/05/06	0.1	35.15	55	35.07	35.20	-54.9	12,855	-0.43%
2024/05/03	0	0.00	8	36.20	35.90	-8	12,640	-0.06%
2024/05/02	1	36.10	0	0.00	36.10	1	12,608	0.01%
2024/04/30	0	0.00	2	36.20	36.15	-2	12,567	-0.02%
2024/04/29	4.3	36.25	0	0.00	36.30	4.3	12,444	0.03%
2024/04/26	0	0.00	2	36.08	36.05	-2	12,280	-0.02%
2024/04/25	2	35.50	2	35.60	35.60	0	12,051	0.00%
2024/04/24	1	35.80	0	0.00	36.10	1	12,029	0.01%
2024/04/19	0	0.00	3	35.58	35.30	-3	11,714	-0.03%
2024/04/18	5	35.40	0	0.00	35.60	5	11,459	0.04%
2024/04/17	1	34.40	1	34.40	34.50	0	11,145	0.00%
2024/04/16	1	35.00	5.2	34.37	34.00	-4.2	11,024	-0.04%
2024/04/15	0	0.00	7	36.04	36.20	-7	10,744	-0.07%
2024/04/12	0.1	35.35	0	0.00	35.35	0.1	10,653	0.00%
2024/04/11	1	35.55	1	35.50	35.55	0	10,566	0.00%
2024/04/10	1	35.80	0	0.00	35.80	1	10,519	0.01%
2024/04/09	1	36.00	1.3	36.23	36.10	-0.3	10,466	0.00%
2024/04/03	4.1	35.66	4.1	35.05	35.05	0.1	10,183	0.00%
2024/04/02	0	0.00	0.1	36.10	36.15	-0.1	10,038	0.00%
2024/04/01	1	35.65	1.1	35.79	35.80	-0.1	9,940	0.00%
2024/03/29	4	36.05	13	36.27	36.15	-9	9,836	-0.09%
2024/03/27	4	34.93	3	35.80	36.00	1	9,118	0.01%
2024/03/26	2	34.75	4.1	34.77	34.85	-2.1	8,966	-0.02%
2024/03/25	2	34.48	6	34.58	34.85	-4	8,951	-0.04%
2024/03/22	3	34.90	5	34.91	35.10	-2	8,983	-0.02%
2024/03/21	1	35.00	27.2	34.92	35.30	-26.2	8,976	-0.29%
2024/03/20	0	0.00	3.4	34.04	33.90	-3.4	8,644	-0.04%
2024/03/19	0	0.00	0	33.40	33.45	0	8,445	0.00%
2024/03/18	1	33.50	5	33.52	33.80	-4	8,308	-0.05%
2024/03/15	0	0.00	12	32.69	33.05	-12	8,052	-0.15%
2024/03/14	14	32.28	10.9	32.84	33.20	3.1	7,435	0.04%
2024/03/13	0	0.00	18	32.22	32.20	-18	7,119	-0.25%
2024/03/07	1	30.40	0	0.00	30.45	1	6,447	0.02%
2024/03/06	2	30.30	0	30.40	30.30	2	6,391	0.03%
2024/03/05	2	30.55	0.5	30.80	30.60	1.5	6,451	0.02%
2024/03/01	5	30.20	0.4	30.35	30.60	4.6	6,357	0.07%
2024/02/29	0	0.00	0.1	30.30	30.50	-0.1	6,296	0.00%
2024/02/26	9	30.14	0	0.00	30.10	9	6,106	0.15%
2024/02/23	1.2	30.08	0	0.00	30.05	1.2	6,074	0.02%
2024/02/21	1	30.25	0	0.00	30.20	1	6,090	0.02%
2024/02/20	5	30.20	0	0.00	30.20	5	6,106	0.08%
2024/02/19	0	0.00	4	30.30	30.35	-4	6,135	-0.07%
2024/02/15	5	30.50	0	0.00	30.50	5	6,231	0.08%
2024/02/02	0	0.00	10	31.65	31.70	-10	6,109	-0.16%
2024/02/01	1	31.70	1	31.65	31.65	0	6,088	0.00%
2024/01/30	0	0.00	1	31.65	31.65	-1	6,058	-0.02%
2024/01/26	0	0.00	1	31.15	31.20	-1	6,009	-0.02%
2024/01/25	0	0.00	2.1	31.09	31.15	-2.1	6,048	-0.04%
2024/01/24	0	0.00	10.5	30.95	31.00	-10.5	6,000	-0.18%
2024/01/18	1	30.00	0	0.00	30.00	1	5,974	0.02%
2024/01/17	5	30.20	0	0.00	30.20	5	5,931	0.08%
2024/01/15	0	0.00	1	30.85	30.85	-1	5,693	-0.02%
2024/01/10	0	0.00	2	31.00	30.95	-2	5,893	-0.03%
2024/01/08	2	30.90	0	0.00	31.20	2	5,918	0.03%
2024/01/03	0.2	31.08	0.5	31.10	31.05	-0.3	6,099	0.00%
2024/01/02	0.1	31.10	0	0.00	31.10	0.1	6,041	0.00%
2023/12/27	0	0.00	1	31.00	31.00	-1	6,115	-0.02%
2023/12/25	2	31.20	22	30.90	30.95	-20	6,192	-0.32%
2023/12/22	2	31.63	2	31.75	31.45	0	6,208	0.00%
2023/12/21	4	31.69	1	31.80	31.75	3	6,136	0.05%
2023/12/20	1	31.60	2	31.98	31.85	-1	6,134	-0.02%
2023/12/19	0	0.00	4	31.86	31.90	-4	5,963	-0.07%
2023/12/18	0	0.00	1	31.65	31.65	-1	5,862	-0.02%
2023/12/15	1.1	30.90	0	0.00	30.90	1.1	5,697	0.02%
2023/12/14	0	0.00	20.2	31.14	31.15	-20.2	5,619	-0.36%
2023/12/12	0	0.00	1	31.10	31.00	-1	5,676	-0.02%
2023/12/11	0.1	31.10	0	0.00	31.20	0.1	5,667	0.00%
2023/12/08	0.1	31.00	0	0.00	31.10	0.1	5,675	0.00%
2023/12/07	0.1	30.95	1	30.95	30.95	-0.9	5,673	-0.02%
2023/12/06	5.1	31.05	1	31.00	31.05	4.1	5,668	0.07%
2023/12/05	0.1	30.95	0	0.00	31.10	0.1	5,662	0.00%
2023/12/01	0.1	30.80	0	0.00	30.80	0.1	5,636	0.00%
2023/11/30	0.1	30.90	15	30.85	30.90	-14.9	5,649	-0.26%
2023/11/29	0.1	30.90	0.1	30.85	30.90	-0.1	5,519	0.00%
2023/11/28	1.1	31.00	2	30.95	31.00	-0.9	5,545	-0.02%
2023/11/27	0.1	30.60	0	0.00	30.75	0.1	5,586	0.00%
2023/11/24	0.1	30.75	0	0.00	30.60	0.1	5,574	0.00%
2023/11/23	0	0.00	0.2	30.75	30.80	-0.2	5,573	0.00%
2023/11/22	0.1	30.50	0	0.00	30.40	0.1	5,529	0.00%
2023/11/21	1.1	30.65	0	0.00	30.65	1.1	5,531	0.02%
2023/11/20	0.1	30.35	0	0.00	30.15	0.1	5,421	0.00%
2023/11/17	0.1	30.75	1	30.70	30.80	-0.9	5,362	-0.02%
2023/11/16	20.1	30.70	0	0.00	30.70	20.1	5,286	0.38%
2023/11/15	0	0.00	1	29.75	30.20	-1	5,188	-0.02%
2023/11/10	0.1	29.65	0	0.00	29.45	0.1	4,977	0.00%
2023/11/09	0.1	29.60	0	0.00	29.60	0.1	5,003	0.00%
2023/11/08	5	29.60	0	0.00	29.70	5	5,016	0.10%
2023/11/07	0.1	29.60	0	0.00	29.65	0.1	5,011	0.00%
2023/11/06	0.1	29.70	0	0.00	29.55	0.1	5,004	0.00%
2023/11/03	0.1	29.55	0	0.00	29.60	0.1	4,985	0.00%
2023/10/31	1.1	28.92	0	0.00	28.85	1.1	4,898	0.02%
2023/10/30	0.1	29.15	0	29.25	28.95	0.1	4,910	0.00%
2023/10/27	0.1	29.40	5	29.20	29.10	-4.9	4,886	-0.10%
2023/10/26	0.2	29.30	15	29.28	29.35	-14.8	4,896	-0.30%
2023/10/24	0.1	29.25	2	29.15	29.25	-1.9	4,822	-0.04%
2023/10/23	0.1	29.15	0	0.00	29.05	0.1	4,844	0.00%
2023/10/20	2.1	28.83	0	0.00	29.15	2.1	4,873	0.04%
2023/10/19	0.1	29.20	2	29.20	29.35	-1.9	4,930	-0.04%
2023/10/17	0.1	28.75	0	0.00	28.65	0.1	4,932	0.00%
2023/10/16	11	28.89	0	0.00	28.65	11	5,062	0.22%
2023/10/13	2	28.78	0	0.00	28.75	2	5,137	0.04%
2023/10/11	0	0.00	6	29.25	29.25	-6	5,003	-0.12%
2023/10/05	1	28.60	0	0.00	28.55	1	4,977	0.02%
2023/10/04	1	28.55	0	0.00	28.55	1	4,994	0.02%
2023/10/03	1	28.85	0	0.00	28.75	1	5,005	0.02%
2023/10/02	10	28.98	0	0.00	28.95	10	4,987	0.20%
2023/09/28	2	28.75	0	0.00	28.65	2	5,142	0.04%
2023/09/27	0.1	29.00	0	0.00	28.90	0.1	5,025	0.00%
2023/09/26	0	0.00	10	29.35	29.40	-10	4,946	-0.20%
2023/09/25	0	0.00	2	29.65	29.75	-2	4,878	-0.04%
2023/09/18	0	0.00	0.1	29.35	29.20	-0.1	4,714	0.00%
2023/09/14	0	0.00	1	29.35	29.40	-1	4,619	-0.02%
2023/09/08	10	28.90	0	0.00	28.90	10	4,753	0.21%
2023/09/01	1	29.10	1	29.10	29.40	0	4,705	0.00%
2023/08/31	8	29.02	0	0.00	28.60	8	4,675	0.17%
2023/08/30	15	29.10	2	29.15	29.20	13	4,574	0.28%
2023/08/29	1	28.90	0	0.00	28.90	1	4,583	0.02%
2023/08/28	2	28.80	0	0.00	28.70	2	4,597	0.04%
2023/08/25	3	28.75	0	0.00	28.70	3	4,849	0.06%
2023/08/24	25	28.94	0	0.00	28.80	25	4,836	0.52%
2023/08/23	5	29.05	10	29.00	28.95	-5	4,822	-0.10%
2023/08/22	1	29.10	0	0.00	29.15	1	4,786	0.02%
2023/08/18	5	29.55	0.3	29.65	29.35	4.7	4,803	0.10%
2023/08/17	5	29.90	0	0.00	29.85	5	4,771	0.10%
2023/08/14	0	0.00	0.4	30.75	30.50	-0.4	4,884	-0.01%
2023/08/09	0	0.00	0	30.90	31.00	0	4,943	0.00%
2023/08/04	10	30.95	0	0.00	30.95	10	4,991	0.20%
2023/07/26	0	0.00	1	31.30	31.25	-1	5,034	-0.02%
2023/07/25	0	0.00	3	31.08	31.10	-3	5,084	-0.06%
2023/07/24	10	31.00	0	0.00	31.00	10	5,205	0.19%
2023/07/20	10	30.95	2	30.95	30.85	8	5,274	0.15%
2023/07/19	0	0.00	1	30.90	30.60	-1	5,304	-0.02%
2023/07/18	1	30.00	13	30.11	30.55	-12	5,260	-0.23%
2023/07/13	8.4	29.93	0	0.00	29.80	8.4	5,279	0.16%
2023/07/12	2	29.93	0	0.00	29.85	2	5,285	0.04%
2023/07/11	1	31.10	0	0.00	31.10	1	5,243	0.02%
2023/07/10	2	30.90	0	0.00	30.85	2	5,269	0.04%
2023/07/07	10	31.15	0	0.00	30.95	10	5,304	0.19%
2023/07/06	2.4	31.00	0	0.00	30.80	2.4	5,373	0.04%
2023/07/04	1	31.55	0	0.00	31.45	1	5,174	0.02%
2023/06/30	10	31.75	0	0.00	31.50	10	5,263	0.19%
2023/06/29	0.1	31.80	0	0.00	31.70	0.1	5,223	0.00%
2023/06/26	1	32.05	0	0.00	31.95	1	5,327	0.02%
2023/06/20	0	0.00	11	31.80	31.75	-11	5,460	-0.20%
2023/06/19	2	32.00	0	0.00	31.80	2	5,477	0.04%
2023/06/15	1	32.00	0	0.00	32.00	1	5,422	0.02%
2023/06/13	1	32.00	2	32.00	32.15	-1	5,792	-0.02%
2023/06/07	0	0.00	0.1	32.15	32.15	-0.1	6,064	0.00%
2023/06/06	0	0.00	1	32.40	32.25	-1	6,118	-0.02%
2023/06/01	5	32.20	5	32.30	32.20	0	6,125	0.00%
2023/05/31	5	31.86	0	0.00	31.65	5	6,136	0.08%
2023/05/30	10	32.30	0	0.00	32.15	10	5,924	0.17%
2023/05/24	5	32.35	0	0.00	32.40	5	6,127	0.08%
2023/05/23	0	0.00	1	32.65	32.30	-1	6,206	-0.02%
2023/05/22	5	32.65	60	32.65	32.65	-55	6,179	-0.89%
2023/05/19	0	0.00	1	31.90	32.00	-1	6,096	-0.02%
2023/05/17	0	0.00	0.2	31.75	31.70	-0.2	6,307	0.00%
2023/05/16	0.1	31.20	0	0.00	31.25	0.1	6,391	0.00%
2023/05/11	0.1	31.10	0	0.00	31.15	0.1	6,461	0.00%
2023/05/10	0.1	31.30	0	0.00	31.35	0.1	6,478	0.00%
2023/05/04	0	0.00	1	31.90	31.85	-1	6,720	-0.01%
2023/05/03	1	31.50	0	0.00	31.50	1	6,831	0.01%
2023/05/02	1	31.50	1	31.45	31.55	0	7,035	0.00%
2023/04/25	1	31.60	0	0.00	31.50	1	7,094	0.01%
2023/04/24	1	31.85	1	31.90	31.75	0	7,035	0.00%
2023/04/21	0	0.00	1	31.30	31.40	-1	6,965	-0.01%
2023/04/20	1.3	31.36	0	0.00	31.10	1.3	6,905	0.02%
2023/04/18	0	0.00	1.1	32.06	31.85	-1.1	6,862	-0.02%
2023/04/17	0	0.00	0.2	32.05	31.80	-0.2	6,870	0.00%
2023/04/14	0	0.00	4	32.00	32.05	-4	6,925	-0.06%
2023/04/13	0	0.00	1	31.90	31.90	-1	6,964	-0.01%
2023/04/12	2.4	31.95	3	31.83	32.15	-0.7	7,040	-0.01%
2023/04/11	1	31.15	4	31.55	31.55	-3	7,057	-0.04%
2023/04/07	3	31.00	2	31.00	31.05	1	7,014	0.01%
2023/04/06	1	31.00	0	0.00	30.80	1	7,041	0.01%
2023/03/30	3	31.30	5	31.28	31.40	-2	7,202	-0.03%
2023/03/29	0	0.00	1	31.30	31.25	-1	7,308	-0.01%
2023/03/28	0.5	31.05	0	0.00	30.80	0.5	7,399	0.01%
2023/03/27	2	31.15	0	0.00	31.05	2	7,492	0.03%
2023/03/24	2	30.70	0	0.00	30.70	2	7,596	0.03%
2023/03/23	0	0.00	5	30.65	30.85	-5	7,590	-0.07%
2023/03/20	0	0.00	1	31.10	31.15	-1	7,700	-0.01%
2023/03/17	10.1	30.87	0	0.00	30.90	10.1	7,780	0.13%
2023/03/16	1	31.90	0	0.00	32.00	1	7,659	0.01%
2023/03/15	10	31.92	0	0.00	32.10	10	7,697	0.13%
2023/03/14	2	32.50	0	0.00	32.40	2	7,617	0.03%
2023/03/13	3	32.90	0	0.00	32.95	3	7,616	0.04%
2023/03/10	1.1	33.16	0	0.00	33.20	1.1	7,638	0.01%
2023/03/09	1	33.55	0	0.00	33.50	1	7,771	0.01%
2023/03/08	1	33.90	0	0.00	34.05	1	7,851	0.01%
2023/03/07	2	34.10	1	34.10	34.20	1	7,917	0.01%
2023/03/06	1.2	34.02	2	34.00	34.00	-0.8	7,994	-0.01%
2023/03/03	1	33.75	3	34.05	33.95	-2	8,029	-0.03%
2023/03/02	0	0.00	1	33.70	33.80	-1	8,226	-0.01%
2023/03/01	1	33.45	2	33.60	33.45	-1	8,241	-0.01%
2023/02/23	2	33.60	0	0.00	33.45	2	8,257	0.02%
2023/02/22	3	33.45	0	0.00	33.55	3	8,407	0.04%
2023/02/21	2	33.38	1	33.60	33.60	1	8,485	0.01%
2023/02/20	1	34.00	0	0.00	34.00	1	8,682	0.01%
2023/02/17	1	34.30	7	34.46	34.30	-6	9,622	-0.06%
2023/02/16	1.1	34.73	0	0.00	34.65	1.1	10,137	0.01%
2023/02/15	3	34.40	0	0.00	34.15	3	10,058	0.03%
2023/02/14	0	0.00	4	34.19	34.45	-4	9,966	-0.04%
2023/02/10	3	33.28	10	33.33	33.20	-7	9,839	-0.07%
2023/02/09	0	0.00	5	33.60	33.45	-5	9,850	-0.05%
2023/02/08	0	0.00	5	33.50	33.65	-5	9,816	-0.05%
2023/02/07	2	33.60	0	0.00	33.30	2	9,814	0.02%
2023/02/03	1	33.70	0	0.00	33.95	1	9,773	0.01%
2023/02/02	0	0.00	2	33.55	33.60	-2	9,742	-0.02%
2023/02/01	1	34.00	1	33.95	33.85	0	9,620	0.00%
2023/01/31	0	0.00	20	34.50	34.30	-20	9,490	-0.21%
2023/01/30	2	34.05	2	34.00	34.25	0	9,289	0.00%
2023/01/17	0	0.00	66	34.16	34.30	-66	9,088	-0.73%
2023/01/13	0	0.00	7	34.15	34.15	-7	9,061	-0.08%
2023/01/09	0	0.00	1	33.95	34.10	-1	9,203	-0.01%
2023/01/06	0	0.00	8	33.75	33.65	-8	9,169	-0.09%
2023/01/05	1	33.55	1.5	33.53	33.50	-0.5	9,193	-0.01%
2023/01/04	0	0.00	10	34.00	33.95	-10	9,191	-0.11%
2023/01/03	3	33.48	0	0.00	33.50	3	9,182	0.03%
2022/12/30	0	0.00	1	34.45	34.20	-1	9,130	-0.01%
2022/12/29	1	33.05	0	0.00	33.90	1	9,007	0.01%
2022/12/27	0	0.00	11	33.80	33.90	-11	8,975	-0.12%
2022/12/23	3	33.97	3	34.05	34.05	0	9,116	0.00%
2022/12/22	10	33.85	6	33.93	33.90	4	9,247	0.04%
2022/12/21	1	33.50	0	0.00	33.40	1	9,109	0.01%
2022/12/16	2	32.75	0	0.00	32.75	2	8,856	0.02%
2022/12/15	0	0.00	8	33.15	33.30	-8	8,812	-0.09%
2022/12/14	0	0.00	7	32.95	33.00	-7	8,796	-0.08%
2022/12/13	6	32.70	6	32.74	32.40	0	8,773	0.00%
2022/12/08	4	33.04	4	33.35	33.40	0	8,639	0.00%
2022/12/06	0	0.00	3	32.65	32.30	-3	8,525	-0.04%
2022/12/02	0	0.00	1	32.60	32.55	-1	8,611	-0.01%
2022/12/01	1	32.55	3	32.75	32.60	-2	8,585	-0.02%
2022/11/30	0	0.00	4	32.36	32.25	-4	8,446	-0.05%
2022/11/29	4	32.09	0	0.00	32.30	4	8,323	0.05%
2022/11/28	0	0.00	6	31.73	31.80	-6	8,270	-0.07%
2022/11/25	3	31.65	14	31.88	31.70	-11	8,255	-0.13%
2022/11/24	11	31.65	1	31.65	31.60	10	8,281	0.12%
2022/11/23	1	32.45	4	32.41	32.45	-3	8,145	-0.04%
2022/11/21	0	0.00	5	32.17	32.20	-5	8,075	-0.06%
2022/11/18	3	32.75	6	32.51	32.35	-3	8,015	-0.04%
2022/11/17	7	32.59	7	32.31	32.35	0	7,835	0.00%
2022/11/16	7	32.26	9	32.12	32.20	-2	7,714	-0.03%
2022/11/15	22	32.14	21.1	32.37	32.85	0.9	7,443	0.01%
2022/11/14	20	31.26	120	31.60	31.75	-100	6,511	-1.54%	大賣/
2022/11/11	10	29.00	3	28.80	28.90	7	6,012	0.12%
2022/11/10	0	0.00	1	28.70	28.35	-1	5,982	-0.02%
2022/11/03	4	27.83	0	0.00	27.75	4	6,373	0.06%
2022/10/27	0	0.00	10	27.80	27.75	-10	6,384	-0.16%
2022/10/25	10	28.05	0	0.00	27.50	10	6,446	0.16%
2022/10/20	0	0.00	1	28.45	28.10	-1	6,577	-0.02%
2022/10/19	1	28.20	0	0.00	27.95	1	6,374	0.02%
2022/10/13	1.1	27.61	0	0.00	27.20	1.1	8,007	0.01%
2022/10/11	1	27.25	1	27.40	27.20	0	8,176	0.00%
2022/10/07	2	27.80	0	0.00	27.75	2	8,142	0.02%
2022/10/05	2	28.20	0	0.00	28.10	2	8,150	0.02%
2022/10/04	1	28.05	0.6	28.15	28.15	0.4	8,150	0.00%
2022/10/03	3	27.90	3	27.75	27.75	0	8,291	0.00%
2022/09/30	3	28.77	0	0.00	28.50	3	8,389	0.04%
2022/09/29	0	0.00	3	29.30	29.60	-3	8,415	-0.04%
2022/09/28	1.1	28.06	1	28.10	28.05	0.1	8,293	0.00%
2022/09/27	0.5	28.75	1	28.65	28.75	-0.5	8,307	-0.01%
2022/09/26	0	0.00	1	28.40	28.30	-1	8,345	-0.01%
2022/09/23	2	29.00	0	0.00	29.05	2	8,419	0.02%
2022/09/20	0	0.00	1	30.45	30.50	-1	8,373	-0.01%
2022/09/19	0	0.00	7	29.65	29.65	-7	8,327	-0.08%
2022/09/15	0	0.00	2	30.35	30.20	-2	8,302	-0.02%
2022/09/14	0	0.00	1	30.20	30.20	-1	8,269	-0.01%
2022/09/13	1	30.65	1	30.15	30.35	0	8,232	0.00%
2022/09/12	0	0.00	3.1	29.77	29.85	-3.1	8,082	-0.04%
2022/09/06	1	28.00	0	0.00	28.20	1	8,023	0.01%
2022/08/25	0	0.00	2	29.10	29.20	-2	8,083	-0.02%
2022/08/23	0	0.00	1	29.05	28.95	-1	8,513	-0.01%
2022/08/22	5	28.86	3	29.02	28.90	2	8,550	0.02%
2022/08/19	1	29.00	2	29.00	29.00	-1	8,553	-0.01%
2022/08/17	1	28.85	0	0.00	29.10	1	8,494	0.01%
2022/08/16	3.1	29.05	0	0.00	28.75	3.1	8,460	0.04%
2022/08/15	0	0.00	1	29.10	29.10	-1	8,378	-0.01%
2022/08/11	2	28.40	1	28.40	28.30	1	8,195	0.01%
2022/08/08	10	27.20	0	0.00	27.30	10	8,264	0.12%
2022/08/04	0.1	26.40	0	0.00	26.30	0.1	8,421	0.00%
2022/08/02	1.1	26.80	0	0.00	26.85	1.1	8,437	0.01%
2022/08/01	0	0.00	1	27.00	27.05	-1	8,445	-0.01%
2022/07/29	2	26.78	1	27.05	26.80	1	8,488	0.01%
2022/07/28	0	0.00	1	27.55	27.35	-1	8,409	-0.01%
2022/07/27	2	27.48	0	0.00	27.55	2	8,366	0.02%
2022/07/26	1	28.00	0	0.00	27.85	1	8,303	0.01%
2022/07/25	2	27.58	23	27.69	27.60	-21	8,244	-0.25%
2022/07/22	24	27.46	3	26.90	27.50	21	8,195	0.26%
2022/07/21	29.1	25.93	2	26.35	26.55	27.1	7,790	0.35%
2022/07/20	0	0.00	5	28.10	27.70	-5	7,145	-0.07%
2022/07/18	20	27.65	0	0.00	27.55	20	7,166	0.28%
2022/07/15	1	27.20	0	0.00	27.20	1	7,370	0.01%
2022/07/12	23.9	27.05	0	0.00	27.15	23.9	7,434	0.32%
2022/07/11	20.1	27.60	3	27.68	27.55	17.1	7,355	0.23%
2022/07/08	5	28.67	0	0.00	28.70	5	7,164	0.07%
2022/07/07	1	28.55	1	28.70	28.65	0	7,026	0.00%
2022/07/05	0	0.00	3	28.90	28.95	-3	6,795	-0.04%
2022/07/04	0.3	28.90	0	0.00	28.65	0.3	6,706	0.00%
2022/07/01	7.2	28.89	0	0.00	28.70	7.2	6,695	0.11%
2022/06/30	8.1	29.66	0	0.00	29.50	8.1	6,610	0.12%
2022/06/29	3	30.27	0	0.00	30.00	3	6,546	0.05%
2022/06/27	1	30.90	0	0.00	31.20	1	6,554	0.02%
2022/06/24	0	0.00	2	30.95	30.80	-2	6,506	-0.03%
2022/06/23	0	0.00	1	30.75	30.50	-1	6,504	-0.02%
2022/06/15	0	0.00	3	30.80	30.75	-3	6,505	-0.05%
2022/06/14	5	30.35	1	30.80	30.70	4	6,609	0.06%
2022/06/13	5	30.55	0	0.00	30.55	5	6,675	0.07%
2022/06/08	6	31.68	0	0.00	31.90	6	6,718	0.09%
2022/06/07	0	0.00	4	31.20	31.45	-4	6,607	-0.06%
2022/06/06	0	0.00	1	31.25	31.40	-1	6,581	-0.02%
2022/06/02	0	0.00	30	31.15	31.10	-30	6,702	-0.45%
2022/06/01	2	31.25	1	31.45	31.25	1	6,852	0.01%
2022/05/27	0	0.00	2	29.78	29.75	-2	6,405	-0.03%
2022/05/26	0.1	29.35	20	29.25	29.25	-19.9	6,414	-0.31%
2022/05/24	3.1	29.01	0	0.00	29.00	3.1	6,666	0.05%
2022/05/23	0	0.00	1	29.40	29.30	-1	6,652	-0.02%
2022/05/19	2	29.23	2	29.15	29.10	0	6,695	0.00%
2022/05/18	0.3	29.95	0	0.00	29.90	0.3	6,687	0.00%
2022/05/16	0	0.00	1	29.40	29.60	-1	6,825	-0.01%
2022/05/13	1	29.00	0	0.00	29.00	1	6,772	0.01%
2022/05/12	3.4	29.29	0	0.00	29.00	3.4	6,675	0.05%
2022/05/11	12.1	29.61	0	0.00	29.50	12.1	6,638	0.18%
2022/05/10	0.1	29.85	1	29.65	30.05	-1	6,568	-0.01%
2022/05/09	2.6	30.20	0	0.00	30.00	2.6	6,549	0.04%
2022/05/06	2.1	30.90	0	0.00	30.85	2.1	6,517	0.03%
2022/05/04	1	31.30	3	31.35	31.15	-2	6,411	-0.03%
2022/05/03	0.7	31.01	0	0.00	31.15	0.7	6,489	0.01%
2022/04/28	11	30.81	0	0.00	31.05	11	6,547	0.17%
2022/04/27	14.1	31.45	5	31.30	31.05	9.1	6,549	0.14%
2022/04/26	45	31.87	4	31.98	31.90	41	6,488	0.63%
2022/04/25	3.1	31.54	9	31.40	31.30	-5.9	6,284	-0.09%
2022/04/22	3	32.13	1	32.50	32.60	2	6,055	0.03%
2022/04/21	3.2	32.32	14	32.37	32.40	-10.8	5,908	-0.18%
2022/04/20	1	31.30	6	31.51	31.65	-5	5,624	-0.09%
2022/04/19	1	30.80	0	0.00	30.50	1	5,509	0.02%
2022/04/18	1	30.85	1	30.75	30.65	0	5,544	0.00%
2022/04/15	0	0.00	1	30.95	30.95	-1	5,598	-0.02%
2022/04/12	3	30.93	0	0.00	30.75	3	5,697	0.05%
2022/04/08	1	31.40	0	0.00	31.40	1	5,690	0.02%
2022/04/07	1	31.05	0	0.00	31.05	1	5,707	0.02%
2022/04/06	3	31.62	0	0.00	31.90	3	5,645	0.05%
2022/04/01	5	31.60	0	0.00	31.65	5	5,596	0.09%
2022/03/30	0	0.00	2	31.50	31.50	-2	5,546	-0.04%
2022/03/28	3.2	30.98	0	0.00	31.00	3.2	5,471	0.06%
2022/03/23	5	31.60	2	31.65	31.55	3	5,467	0.05%
2022/03/22	5	31.41	1	31.40	31.50	4	5,453	0.07%
2022/03/21	1	31.35	0	0.00	31.35	1	5,454	0.02%
2022/03/17	1	31.15	0	0.00	31.20	1	5,442	0.02%
2022/03/15	5	29.95	0	0.00	29.95	5	5,320	0.09%
2022/03/09	1	30.15	0	0.00	30.05	1	5,312	0.02%
2022/03/08	27.2	30.08	1	30.10	29.85	26.2	5,272	0.50%
2022/03/07	12.1	30.93	0	0.00	30.70	12.1	5,152	0.23%
2022/03/01	0	0.00	1	32.55	32.60	-1	5,214	-0.02%
2022/02/25	1	31.95	0.1	32.15	32.10	0.9	5,165	0.02%
2022/02/24	4	32.26	0	0.00	32.10	4	5,081	0.08%
2022/02/22	1	32.90	0	0.00	32.90	1	5,014	0.02%
2022/02/18	0.1	33.20	0	0.00	33.10	0.1	4,989	0.00%
2022/02/17	5	33.37	3	33.20	33.35	2	4,966	0.04%
2022/02/16	1	32.45	0	0.00	32.60	1	4,832	0.02%
2022/02/15	0	0.00	1	32.40	32.35	-1	4,796	-0.02%
2022/02/14	1	32.20	0	0.00	32.15	1	4,748	0.02%
2022/02/11	2	32.83	1	32.85	32.75	1	4,742	0.02%
2022/02/10	4	32.86	3	32.88	33.00	1	4,786	0.02%
2022/02/09	0.1	32.75	0	0.00	32.90	0.1	4,780	0.00%
2022/02/08	0.4	32.75	0	0.00	32.65	0.4	4,819	0.01%
2022/01/26	2	32.00	0	0.00	31.95	2	4,778	0.04%
2022/01/25	0.1	32.00	1	31.90	31.95	-0.9	4,872	-0.02%
2022/01/21	1	32.80	2	32.90	32.80	-1	4,839	-0.02%
2022/01/20	0.3	32.65	0	0.00	33.20	0.3	4,784	0.01%
2022/01/19	4.5	32.73	0	0.00	32.55	4.5	4,851	0.09%
2022/01/18	0	32.70	0	0.00	32.75	0	4,985	0.00%
2022/01/17	1.3	32.56	0	0.00	32.65	1.3	4,966	0.03%
2022/01/14	0	0.00	1	32.70	32.65	-1	5,019	-0.02%
2022/01/12	0	0.00	1	32.30	32.45	-1	5,150	-0.02%
2022/01/11	3	32.20	0	0.00	32.20	3	5,137	0.06%
2022/01/10	1	32.25	0	0.00	32.35	1	5,102	0.02%
2022/01/05	1	32.95	0	0.00	32.85	1	5,068	0.02%
2022/01/03	1	32.90	0	0.00	32.80	1	5,158	0.02%
2021/12/29	0	0.00	1	33.40	33.25	-1	5,219	-0.02%
2021/12/24	5	32.87	0	0.00	32.95	5	5,391	0.09%
2021/12/22	1	32.60	0	0.00	32.60	1	5,552	0.02%
2021/12/20	3	32.35	0	0.00	32.35	3	5,614	0.05%
2021/12/17	2	32.63	0	0.00	32.50	2	5,665	0.04%
2021/12/16	4	32.73	0	0.00	32.60	4	5,661	0.07%
2021/12/10	0	0.00	1	33.85	33.65	-1	5,734	-0.02%
2021/12/06	1	32.90	0	0.00	33.00	1	5,773	0.02%
2021/12/02	1	32.35	0	0.00	32.50	1	5,807	0.02%
2021/12/01	3	32.45	0	0.00	32.50	3	5,831	0.05%
2021/11/30	6	32.67	0	0.00	32.05	6	5,852	0.10%
2021/11/29	3	32.85	8	32.90	32.75	-5	5,690	-0.09%
2021/11/26	0	0.00	0.2	33.25	33.25	-0.2	5,718	0.00%
2021/11/22	1	34.40	0	0.00	34.35	1	5,990	0.02%
2021/11/18	1	34.90	0	0.00	34.95	1	6,019	0.02%
2021/11/17	10	34.60	0	0.00	34.65	10	6,003	0.17%
2021/11/16	6	34.73	0	0.00	34.85	6	6,028	0.10%
2021/11/15	0.6	34.77	1	35.00	34.75	-0.4	6,128	-0.01%
2021/11/11	0	0.00	3	34.75	34.50	-3	6,225	-0.05%
2021/11/10	0	0.00	2	34.80	34.75	-2	6,296	-0.03%
2021/11/09	0.2	34.75	3	34.65	34.90	-2.8	6,339	-0.04%
2021/11/05	3.1	33.60	0	0.00	33.75	3.1	6,333	0.05%
2021/11/02	4	34.13	0	0.00	33.85	4	6,346	0.06%
2021/11/01	20	34.35	0.1	34.45	34.40	20	6,256	0.32%
2021/10/29	0	0.00	1.1	34.16	34.10	-1.1	6,284	-0.02%
2021/10/28	0	0.00	4	34.56	34.60	-4	6,258	-0.06%
2021/10/27	6	35.08	5	35.07	35.10	1	6,254	0.02%
2021/10/26	2	34.85	3	34.23	35.00	-1	6,157	-0.02%
2021/10/22	0	0.00	1	34.00	33.70	-1	6,100	-0.02%
2021/10/20	1	33.50	0	0.00	33.55	1	5,915	0.02%
2021/10/14	0	0.00	2	32.63	32.60	-2	6,138	-0.03%
2021/10/13	2	32.45	0	0.00	32.35	2	6,277	0.03%
2021/10/12	5	31.95	0	0.00	32.40	5	6,313	0.08%
2021/10/06	4	32.83	0	0.00	32.60	4	6,504	0.06%
2021/10/01	10.1	33.00	1	33.00	33.05	9.1	6,872	0.13%
2021/09/30	2	34.00	0	0.00	33.75	2	6,902	0.03%
2021/09/24	5	33.85	0	0.00	33.70	5	7,367	0.07%
2021/09/23	3.1	33.82	0	0.00	34.05	3.1	7,770	0.04%
2021/09/22	2	33.20	2	33.40	33.00	0	7,854	0.00%
2021/09/17	0	0.00	1	34.05	34.10	-1	7,993	-0.01%
2021/09/14	2	34.05	1	33.95	33.95	1	8,094	0.01%
2021/09/13	1	33.60	2	33.60	34.05	-1	8,094	-0.01%
2021/09/08	2	32.10	0	0.00	31.95	2	8,235	0.02%
2021/09/07	1	32.35	0	0.00	32.35	1	8,257	0.01%
2021/09/02	3	32.47	0	0.00	32.55	3	8,444	0.04%
2021/09/01	1	33.00	1	33.00	32.95	0	8,526	0.00%
2021/08/31	0	0.00	1	32.40	32.95	-1	8,590	-0.01%
2021/08/30	2	32.30	0	0.00	32.60	2	8,772	0.02%
2021/08/27	1	32.40	0	0.00	32.35	1	9,011	0.01%
2021/08/26	5	32.11	0	0.00	31.95	5	9,168	0.05%
2021/08/24	1	32.50	0	0.00	32.70	1	9,257	0.01%
2021/08/23	1	32.40	0	0.00	32.50	1	9,611	0.01%
2021/08/20	1	32.50	0	0.00	32.50	1	9,818	0.01%
2021/08/19	2	32.55	0	0.00	32.50	2	10,201	0.02%
2021/08/18	3	32.57	0	0.00	33.30	3	10,372	0.03%
2021/08/17	1	33.35	0	0.00	32.70	1	10,588	0.01%
2021/08/16	2	33.65	0	0.00	33.60	2	10,836	0.02%
2021/08/13	2	33.73	3	33.87	33.80	-1	10,948	-0.01%
2021/08/10	12	34.54	0	0.00	34.60	12	11,612	0.10%
2021/08/09	0	0.00	5	35.05	35.15	-5	11,826	-0.04%
2021/08/06	10	35.20	0	0.00	35.20	10	11,905	0.08%
2021/08/04	0	0.00	1	35.50	35.45	-1	12,405	-0.01%
2021/08/03	1	35.00	0	0.00	35.20	1	12,515	0.01%
2021/08/02	0	0.00	0.2	35.30	35.50	-0.2	12,561	0.00%
2021/07/30	0.1	35.55	0	0.00	35.30	0.1	12,576	0.00%
2021/07/28	2	35.18	1	35.65	35.25	1	12,667	0.01%
2021/07/26	2	35.73	0	0.00	35.65	2	13,103	0.02%
2021/07/23	0	0.00	0.1	35.90	35.80	-0.1	13,342	0.00%
2021/07/22	1.2	35.63	1	36.40	35.80	0.2	13,710	0.00%
2021/07/21	3	35.75	0	0.00	35.90	3	13,726	0.02%
2021/07/20	2	36.35	0	0.00	36.35	2	13,723	0.01%
2021/07/19	3	36.97	0	0.00	37.05	3	13,748	0.02%
2021/07/13	1	38.35	0	0.00	38.15	1	13,985	0.01%
2021/07/09	1	38.45	0	0.00	38.75	1	14,034	0.01%
2021/07/08	3	38.20	1	38.30	38.15	2	14,000	0.01%
2021/07/07	10	37.75	0	0.00	37.90	10	14,048	0.07%
2021/07/06	12	37.78	0.2	38.00	38.05	11.9	13,988	0.08%
2021/07/05	43.2	37.99	4	38.00	38.05	39.2	14,059	0.28%
2021/07/02	10.1	38.48	4	38.30	38.10	6.1	13,988	0.04%
2021/07/01	25	39.19	4	38.79	38.55	21	13,949	0.15%
2021/06/30	5	39.07	14	38.92	39.30	-9	13,720	-0.07%
2021/06/29	3	37.70	1	37.90	37.65	2	13,289	0.02%
2021/06/28	12.1	38.25	14	38.39	38.15	-1.9	13,265	-0.01%
2021/06/25	0	0.00	18	37.63	37.55	-18	13,125	-0.14%
2021/06/24	0	37.00	0	0.00	36.85	0	13,099	0.00%
2021/06/23	2	36.70	0	0.00	36.70	2	13,266	0.02%
2021/06/22	1	36.40	0	0.00	36.40	1	13,272	0.01%
2021/06/21	10	35.78	2	35.85	35.90	8	13,422	0.06%
2021/06/18	2	36.40	0	0.00	36.25	2	13,354	0.01%
2021/06/17	1	36.20	1	36.25	36.35	0	13,270	0.00%
2021/06/16	7	36.17	0	0.00	36.50	7	13,502	0.05%
2021/06/15	1	36.40	0	0.00	36.40	1	13,571	0.01%
2021/06/11	1	37.00	1	36.75	36.90	0	13,716	0.00%
2021/06/10	2.1	37.20	1	37.50	37.35	1.1	13,723	0.01%
2021/06/09	1	38.25	3	37.50	37.35	-2	13,743	-0.01%
2021/06/08	6	38.62	8	38.67	38.35	-2	13,778	-0.01%
2021/06/07	1	39.00	4	38.53	39.00	-3	14,019	-0.02%
2021/06/04	4	38.14	55	38.74	38.05	-51	13,859	-0.37%
2021/06/03	0	0.00	10	38.34	38.50	-10	13,728	-0.07%
2021/06/02	3	37.53	1	37.70	37.85	2	13,682	0.01%
2021/06/01	10	37.62	6	37.47	37.80	4	13,625	0.03%
2021/05/31	1	37.45	73	37.09	37.65	-72	13,578	-0.53%
2021/05/28	6	38.30	2	37.90	38.25	4	13,299	0.03%
2021/05/27	9	38.19	10	37.98	38.35	-1	13,175	-0.01%
2021/05/26	1	37.50	7	37.53	37.80	-6	12,960	-0.05%
2021/05/25	4	37.60	4	36.89	37.00	0	12,783	0.00%
2021/05/24	1	36.70	31	36.93	36.80	-30	12,634	-0.24%
2021/05/21	14	35.90	3	35.83	36.10	11	12,440	0.09%
2021/05/20	3	35.60	4	35.65	35.70	-1	12,310	-0.01%
2021/05/19	5	35.18	8	35.33	35.35	-3	12,171	-0.02%
2021/05/18	1	33.20	19	33.72	34.25	-18	11,971	-0.15%
2021/05/17	37	31.28	35.9	32.00	31.65	1.1	11,800	0.01%
2021/05/14	0	0.00	11	31.54	31.50	-11	11,559	-0.10%
2021/05/13	1	30.10	0	0.00	30.70	1	11,453	0.01%
2021/05/12	8.1	31.48	37	30.95	30.85	-28.9	11,283	-0.26%
2021/05/11	0	0.00	7	33.96	33.65	-7	11,051	-0.06%
2021/05/10	0	0.00	5	35.00	35.00	-5	10,948	-0.05%
2021/05/07	0	0.00	0.3	34.00	34.20	-0.3	10,994	0.00%
2021/05/06	0	0.00	2	33.55	33.55	-2	11,031	-0.02%
2021/05/05	1	33.25	6	33.74	33.45	-5	11,029	-0.05%
2021/05/04	1	33.05	1	33.25	33.05	0	11,013	0.00%
2021/05/03	1	34.10	6	34.76	34.90	-5	10,788	-0.05%
2021/04/29	48.6	36.03	2	36.40	35.60	46.6	10,561	0.44%
2021/04/28	21	36.37	14	37.35	37.50	7	10,340	0.07%
2021/04/27	20	35.20	0	0.00	35.85	20	10,164	0.20%
2021/04/26	0	0.00	2	35.00	35.20	-2	10,130	-0.02%
2021/04/22	3	35.33	8	35.71	35.00	-5	10,142	-0.05%
2021/04/21	0	0.00	3	36.20	36.25	-3	10,063	-0.03%
2021/04/20	3	36.30	4	36.24	36.50	-1	10,093	-0.01%
2021/04/19	8	36.11	0	0.00	36.15	8	10,331	0.08%
2021/04/16	0	0.00	14	35.20	35.40	-14	10,404	-0.13%
2021/04/14	0	0.00	33	34.35	34.10	-33	10,344	-0.32%
2021/04/13	0.1	34.55	0	0.00	34.25	0.1	10,358	0.00%
2021/04/12	5.1	34.35	1	34.30	34.35	4.1	10,205	0.04%
2021/04/08	0	0.00	1	33.50	33.50	-1	10,166	-0.01%
2021/04/07	1	33.40	0	0.00	33.55	1	10,223	0.01%
2021/04/01	0	0.00	5	33.10	33.15	-5	10,136	-0.05%
2021/03/31	30.2	33.15	3	33.15	33.00	27.2	10,091	0.27%
2021/03/30	0	0.00	1	32.95	33.10	-1	9,992	-0.01%
2021/03/29	0	0.00	2	32.93	33.10	-2	10,029	-0.02%
2021/03/26	1	32.95	5	33.00	32.95	-4	10,034	-0.04%
2021/03/24	6	31.76	1	33.00	31.85	5	9,895	0.05%
2021/03/23	0	0.00	1	32.45	32.35	-1	9,807	-0.01%
2021/03/19	1	32.40	16	32.94	32.50	-15	10,043	-0.15%
2021/03/17	3	33.10	4	32.88	32.95	-1	9,958	-0.01%
2021/03/16	0	0.00	56	32.53	32.75	-56	10,270	-0.55%
2021/03/15	0	0.00	1	32.25	32.30	-1	10,274	-0.01%
2021/03/12	2	31.85	6	32.14	32.15	-4	10,378	-0.04%
2021/03/11	23	32.21	30	32.22	32.25	-7	10,357	-0.07%
2021/03/10	2	31.20	0	0.00	31.00	2	10,132	0.02%
2021/03/09	0	0.00	9	31.05	31.10	-9	10,283	-0.09%
2021/03/08	0	0.00	3	30.90	30.50	-3	10,323	-0.03%
2021/03/05	0	0.00	1	30.70	30.50	-1	10,312	-0.01%
2021/03/03	0	0.00	104	30.17	30.30	-104	11,056	-0.94%	大賣/鉅額交易
2021/03/02	10	30.25	1	30.50	29.80	9	11,088	0.08%
2021/02/26	25	30.20	0	0.00	30.20	25	11,149	0.22%
2021/02/25	0	0.00	8	30.76	30.70	-8	11,298	-0.07%
2021/02/24	25	30.37	0	0.00	30.35	25	11,589	0.22%
2021/02/23	20	30.20	11.2	30.26	30.30	8.8	11,911	0.07%
2021/02/22	35	29.66	1	29.65	29.65	34	12,299	0.28%
2021/02/19	1	29.45	0	0.00	29.50	1	12,681	0.01%
2021/02/17	0	0.00	15	29.25	29.05	-15	13,357	-0.11%
2021/02/05	12	28.62	4	28.55	28.80	8	13,536	0.06%
2021/02/03	15	28.95	0	0.00	29.00	15	14,616	0.10%
2021/02/02	1	29.25	4	28.75	29.30	-3	15,489	-0.02%
2021/02/01	2	28.55	0	0.00	28.70	2	15,472	0.01%
2021/01/29	27	28.25	0	0.00	28.00	27	15,437	0.17%
2021/01/26	1	28.70	0	0.00	28.90	1	15,242	0.01%
2021/01/22	0	0.00	1	28.35	28.50	-1	15,340	-0.01%
2021/01/21	5	28.44	0.2	28.50	28.45	4.8	15,323	0.03%
2021/01/20	13.2	28.63	1	28.60	28.25	12.2	15,336	0.08%
2021/01/19	1	29.15	1	29.40	29.10	0	15,105	0.00%
2021/01/18	5	28.70	0	0.00	29.20	5	15,069	0.03%
2021/01/15	2	29.20	4	29.15	29.30	-2	15,015	-0.01%
2021/01/14	7	29.11	0	0.00	29.05	7	15,025	0.05%
2021/01/13	2	29.40	7	29.31	29.50	-5	14,944	-0.03%
2021/01/12	6.1	29.03	9	29.18	29.05	-2.9	14,870	-0.02%
2021/01/11	3	30.13	0	0.00	30.20	3	14,524	0.02%
2021/01/08	12	30.41	1	30.80	31.00	11	14,350	0.08%
2021/01/07	1	30.70	0	0.00	30.85	1	14,180	0.01%
2021/01/06	16	30.94	5	30.41	30.75	11	14,119	0.08%
2021/01/05	0	0.00	1	31.60	31.30	-1	13,963	-0.01%
2021/01/04	0	0.00	3	31.30	31.45	-3	14,069	-0.02%
2020/12/31	3	31.52	11	31.55	31.40	-8	14,003	-0.06%
2020/12/30	3	31.15	2	31.30	31.40	1	13,899	0.01%
2020/12/29	0	0.00	1	31.25	31.05	-1	13,864	-0.01%
2020/12/28	2	30.70	57	30.75	30.90	-55	13,862	-0.40%
2020/12/25	0	0.00	2	30.70	30.75	-2	13,877	-0.01%
2020/12/24	2	30.65	1	30.80	30.55	1	13,863	0.01%
2020/12/23	41	30.72	3	30.70	30.55	38	13,884	0.27%
2020/12/22	18	30.94	2	31.35	30.65	16	13,894	0.12%
2020/12/21	0	0.00	3	31.20	31.30	-3	13,931	-0.02%
2020/12/18	5	31.04	0	0.00	30.95	5	13,927	0.04%
2020/12/17	5	31.20	1	31.20	31.25	4	13,906	0.03%
2020/12/16	1	31.50	4	31.66	31.55	-3	13,827	-0.02%
2020/12/15	5	30.95	2	31.05	31.15	3	13,600	0.02%
2020/12/14	10	31.00	3	31.05	30.95	7	13,489	0.05%
2020/12/11	11	31.34	3	31.55	31.30	8	13,480	0.06%
2020/12/10	27	31.98	25	32.23	31.95	2	13,240	0.02%
2020/12/09	1	31.20	1	31.35	31.35	0	12,738	0.00%
2020/12/08	32	31.35	31	31.54	31.35	1	12,666	0.01%
2020/12/07	1	30.85	0	0.00	31.10	1	12,545	0.01%
2020/12/04	4	31.23	0	0.00	31.25	4	12,476	0.03%
2020/12/03	12	31.23	13	31.30	31.45	-1	12,348	-0.01%
2020/12/02	1	30.70	3	30.70	31.00	-2	12,121	-0.02%
2020/12/01	2.2	30.85	0	0.00	31.00	2.2	12,023	0.02%
2020/11/30	110	31.15	109	31.55	31.25	1	11,925	0.01%	大買/大賣/
2020/11/27	11.3	30.78	1	30.80	30.80	10.3	11,275	0.09%
2020/11/26	8	31.10	0	0.00	31.10	8	11,164	0.07%
2020/11/25	8	31.25	5.5	31.39	31.40	2.5	11,203	0.02%
2020/11/24	24.1	31.00	17	31.00	30.80	7.1	11,101	0.06%
2020/11/23	8	32.10	2	31.85	31.55	6	10,777	0.06%
2020/11/20	1	31.00	4	31.64	31.90	-3	10,402	-0.03%
2020/11/19	26	31.04	9	31.39	31.00	17	10,081	0.17%
2020/11/18	17	30.35	24.3	30.79	31.00	-7.3	9,627	-0.08%
2020/11/17	10	30.03	18	30.33	29.90	-8	9,291	-0.09%
2020/11/16	40.1	29.25	8	29.35	29.50	32.1	9,028	0.35%
2020/11/13	5	28.77	14	29.04	28.95	-9	8,865	-0.10%
2020/11/12	6	28.50	9	28.59	28.55	-3	8,734	-0.03%
2020/11/11	17	28.55	29	28.44	28.90	-12	8,622	-0.14%
2020/11/10	13	27.28	12	27.36	27.70	1	7,857	0.01%
2020/11/06	0	0.00	8	25.75	25.85	-8	7,014	-0.11%
2020/11/04	1	25.45	0	0.00	25.50	1	7,216	0.01%
2020/11/03	3	25.42	1	25.35	25.55	2	7,313	0.03%
2020/10/30	7.3	25.36	0	0.00	25.20	7.3	7,507	0.10%
2020/10/29	6	25.72	0	0.00	25.70	6	7,431	0.08%
2020/10/28	1	26.10	0	0.00	26.05	1	7,456	0.01%
2020/10/27	0	0.00	0	26.55	26.25	0	7,511	0.00%
2020/10/22	2	26.25	0	0.00	26.20	2	8,254	0.02%
2020/10/20	0	0.00	2	26.00	26.00	-2	8,924	-0.02%
2020/10/19	1	26.00	0	0.00	25.95	1	9,052	0.01%
2020/10/16	6	26.04	0	0.00	25.95	6	9,119	0.07%
2020/10/15	0	0.00	1	26.35	26.25	-1	9,184	-0.01%
2020/10/12	3	26.30	0	0.00	26.65	3	10,302	0.03%
2020/10/06	4	27.10	0	0.00	27.15	4	10,366	0.04%
2020/09/30	1	26.45	2	26.38	26.15	-1	10,502	-0.01%
2020/09/29	0	0.00	7	26.26	26.20	-7	10,542	-0.07%
2020/09/28	0	0.00	2	25.95	26.10	-2	10,654	-0.02%
2020/09/25	6	25.88	3	25.65	25.60	3	10,677	0.03%
2020/09/24	4	26.23	0	0.00	26.05	4	10,601	0.04%
2020/09/23	0	0.00	18	26.68	26.65	-18	10,526	-0.17%
2020/09/22	13	26.81	0	0.00	26.80	13	10,633	0.12%
2020/09/21	1	27.35	0	0.00	27.20	1	10,631	0.01%
2020/09/18	2	27.08	0	0.00	27.00	2	10,711	0.02%
2020/09/17	1	27.00	0	0.00	27.10	1	10,712	0.01%
2020/09/16	3	27.07	0	0.00	27.00	3	10,798	0.03%
2020/09/14	1	26.95	0	0.00	26.95	1	11,352	0.01%
2020/09/11	6	26.93	3	26.87	27.00	3	11,406	0.03%
2020/09/10	4	27.06	0	0.00	27.10	4	11,392	0.04%
2020/09/07	1	27.30	0	0.00	27.30	1	11,587	0.01%
2020/09/04	4	27.09	12	27.13	27.25	-8	11,760	-0.07%
2020/09/03	4	27.35	0	0.00	27.35	4	11,737	0.03%
2020/09/02	2	27.30	0	0.00	27.55	2	11,788	0.02%
2020/09/01	7	27.60	0	0.00	27.65	7	11,929	0.06%
2020/08/31	0	0.00	1	27.95	27.70	-1	11,987	-0.01%
2020/08/28	1	27.75	0	0.00	27.90	1	11,910	0.01%
2020/08/27	11	27.70	0	0.00	27.75	11	12,026	0.09%
2020/08/26	1	27.90	1	28.00	28.00	0	12,358	0.00%
2020/08/25	0	0.00	2	28.10	27.85	-2	12,456	-0.02%
2020/08/24	3	27.40	0	0.00	27.55	3	12,643	0.02%
2020/08/21	5	26.91	0	0.00	26.85	5	13,102	0.04%
2020/08/20	9	26.57	0	0.00	26.70	9	13,735	0.07%
2020/08/19	24	27.71	0	0.00	27.30	24	14,117	0.17%
2020/08/18	1	28.55	0	0.00	28.05	1	13,993	0.01%
2020/08/17	2	28.63	15	28.70	28.75	-13	14,127	-0.09%
2020/08/14	9	27.79	4	27.75	27.70	5	14,201	0.04%
2020/08/13	2	27.75	4	27.75	27.85	-2	14,229	-0.01%
2020/08/12	6	27.88	5	27.80	27.90	1	14,371	0.01%
2020/08/11	1	28.25	2	28.20	28.25	-1	14,358	-0.01%
2020/08/10	0	0.00	21	28.54	28.45	-21	14,356	-0.15%
2020/08/07	2	27.98	0	0.00	27.95	2	14,409	0.01%
2020/08/06	6	27.63	5	28.15	27.75	1	14,389	0.01%
2020/08/05	6	27.63	2	27.60	27.65	4	14,422	0.03%
2020/08/04	0	0.00	5	26.87	27.10	-5	14,453	-0.03%
2020/08/03	10	26.75	0	0.00	26.45	10	14,621	0.07%
2020/07/31	6	26.72	1	26.65	26.55	5	14,618	0.03%
2020/07/30	16	26.17	0	0.00	26.45	16	14,656	0.11%
2020/07/29	2	26.10	0	0.00	26.10	2	14,649	0.01%
2020/07/28	15	26.51	11	26.52	26.50	4	14,507	0.03%
2020/07/27	37	27.67	6	28.07	27.00	31	14,324	0.22%
2020/07/24	10	29.51	3	29.50	29.30	7	13,863	0.05%
2020/07/23	3	29.95	2	30.05	30.00	1	13,831	0.01%
2020/07/22	2	29.80	8	29.75	29.85	-6	13,793	-0.04%
2020/07/20	1	29.40	2	29.75	29.50	-1	13,691	-0.01%
2020/07/17	8	30.36	4	30.50	29.70	4	13,678	0.03%
2020/07/16	8	29.88	11	29.92	29.95	-3	13,319	-0.02%
2020/07/10	2	28.43	0	0.00	28.30	2	12,950	0.02%
2020/07/09	1	29.05	1	29.00	28.95	0	12,859	0.00%
2020/07/08	2	28.88	0	0.00	28.95	2	12,805	0.02%
2020/07/06	3	29.08	10	29.10	29.05	-7	12,761	-0.05%
2020/07/03	0	0.00	3	29.00	29.00	-3	12,833	-0.02%
2020/07/02	2	28.75	0	0.00	29.10	2	12,958	0.02%
2020/07/01	1	28.85	0	0.00	28.75	1	13,069	0.01%
2020/06/29	3	28.50	0	0.00	28.50	3	13,132	0.02%
2020/06/23	0	0.00	1	29.10	29.10	-1	13,239	-0.01%
2020/06/22	0	0.00	1	29.05	29.00	-1	13,282	-0.01%
2020/06/19	4	28.79	0	0.00	28.50	4	13,298	0.03%
2020/06/18	1	28.75	0	0.00	28.75	1	12,899	0.01%
2020/06/17	8	28.96	0	0.00	28.95	8	12,936	0.06%
2020/06/16	1	28.65	0	0.00	29.05	1	13,131	0.01%
2020/06/15	11	28.55	1	28.55	28.30	10	13,300	0.08%
2020/06/12	14	28.72	0	0.00	28.90	14	13,353	0.10%
2020/06/11	3	29.90	18	29.68	29.35	-15	13,386	-0.11%
2020/06/10	3	30.08	5	30.05	30.25	-2	13,319	-0.02%
2020/06/09	1	30.15	12	30.25	30.25	-11	13,570	-0.08%
2020/06/08	1	30.10	36	30.07	30.40	-35	13,595	-0.26%
2020/06/05	1	29.95	5	30.26	30.20	-4	13,451	-0.03%
2020/06/04	0	0.00	12	30.05	30.15	-12	13,406	-0.09%
2020/06/03	10	30.15	7	30.12	30.10	3	13,426	0.02%
2020/06/02	0	0.00	5	29.40	29.40	-5	13,323	-0.04%
2020/06/01	10	29.70	1	29.60	29.40	9	12,974	0.07%
2020/05/29	5	29.05	0	0.00	29.55	5	12,915	0.04%
2020/05/28	7	29.00	8	29.31	29.00	-1	12,634	-0.01%
2020/05/27	31	29.98	34	29.74	29.65	-3	12,217	-0.02%
2020/05/26	25	29.36	19	29.36	29.60	6	11,611	0.05%
2020/05/25	12	27.29	0	0.00	27.50	12	11,047	0.11%
2020/05/22	21	27.97	0	0.00	27.50	21	10,984	0.19%
2020/05/21	2	27.98	0	0.00	28.45	2	10,759	0.02%
2020/05/20	0	0.00	1	27.20	27.40	-1	10,483	-0.01%
2020/05/19	6	27.13	13	27.38	27.45	-7	10,489	-0.07%
2020/05/15	6	26.73	2	27.10	26.65	4	10,262	0.04%
2020/05/14	10	26.97	14	27.10	26.95	-4	10,183	-0.04%
2020/05/13	20	27.60	6	27.60	27.55	14	10,022	0.14%
2020/05/12	17	27.85	33	27.99	27.75	-16	9,962	-0.16%
2020/05/11	1	28.05	0	0.00	28.10	1	9,872	0.01%
2020/05/08	15	28.37	11	28.22	27.75	4	9,706	0.04%
2020/05/07	1	27.05	0	0.00	27.35	1	9,495	0.01%
2020/05/06	7	27.34	7	27.32	27.30	0	9,474	0.00%
2020/05/05	0	0.00	2	27.95	27.90	-2	9,376	-0.02%
2020/05/04	20	27.79	6	28.02	28.10	14	9,382	0.15%
2020/04/30	1	27.80	0	0.00	28.20	1	9,314	0.01%
2020/04/29	1	27.60	14	27.54	27.85	-13	9,177	-0.14%
2020/04/28	12	27.58	0	0.00	27.20	12	9,097	0.13%
2020/04/27	1	27.45	0	0.00	27.80	1	9,200	0.01%
2020/04/22	1	26.50	0	0.00	26.95	1	8,917	0.01%
2020/04/21	31	28.15	5	27.89	27.30	26	8,813	0.30%
2020/04/20	1	28.85	0	0.00	28.90	1	8,633	0.01%
2020/04/17	0	0.00	5	29.00	28.55	-5	8,610	-0.06%
2020/04/16	2	28.85	0	0.00	28.80	2	8,515	0.02%
2020/04/15	2	29.20	3	29.33	29.50	-1	8,415	-0.01%
2020/04/14	1	27.95	0	0.00	28.80	1	8,310	0.01%
2020/04/10	5	28.08	1	27.90	28.10	4	8,227	0.05%
2020/04/09	2	27.80	0	0.00	28.00	2	8,183	0.02%
2020/04/08	4	27.31	0	0.00	27.30	4	8,102	0.05%
2020/04/07	2	27.00	1	27.10	26.90	1	7,955	0.01%
2020/04/06	7	26.40	0	0.00	26.30	7	7,780	0.09%
2020/03/31	0	0.00	3	26.70	25.65	-3	7,418	-0.04%
2020/03/26	0	0.00	2	25.55	25.75	-2	7,008	-0.03%
2020/03/25	14	25.40	0	0.00	25.20	14	6,976	0.20%
2020/03/24	0	0.00	5	24.50	24.05	-5	6,844	-0.07%
2020/03/23	1	23.00	35	23.00	23.00	-34	6,793	-0.50%
2020/03/20	2	23.95	0	0.00	23.35	2	6,717	0.03%
2020/03/19	1	22.95	0	0.00	22.90	1	6,479	0.02%
2020/03/18	1	26.10	1	26.00	25.40	0	6,255	0.00%
2020/03/17	2	26.58	20	26.63	26.50	-18	6,094	-0.30%
2020/03/16	0	0.00	1	27.75	27.40	-1	5,901	-0.02%
2020/03/13	7	27.37	0	0.00	28.30	7	5,764	0.12%
2020/03/12	1	30.70	0	0.00	30.05	1	5,442	0.02%
2020/03/11	0	0.00	4	31.93	31.95	-4	5,292	-0.08%
2020/03/10	10	31.75	16	31.65	31.75	-6	5,237	-0.11%
2020/03/09	3	32.30	0	0.00	32.05	3	5,207	0.06%
2020/03/06	5	33.30	0	0.00	33.10	5	5,101	0.10%
2020/03/04	11	34.15	0	0.00	34.10	11	5,116	0.21%
2020/03/02	1	33.30	1.2	33.10	33.05	-0.2	5,006	0.00%
2020/02/27	2	33.85	90	33.91	34.10	-88	5,091	-1.73%
2020/02/26	1	34.15	0	0.00	34.05	1	4,993	0.02%
2020/02/24	0	0.00	1	34.60	34.50	-1	4,970	-0.02%
2020/02/21	1	35.00	0	0.00	35.00	1	4,937	0.02%
2020/02/20	6	35.02	0	0.00	35.00	6	4,988	0.12%
2020/02/19	1	35.55	1	35.55	35.55	0	5,048	0.00%
2020/02/18	3	35.05	0	0.00	35.15	3	5,233	0.06%
2020/02/13	1	35.15	0	0.00	35.00	1	5,290	0.02%
2020/02/05	1	34.65	0	0.00	34.55	1	5,262	0.02%
2020/02/04	1	35.00	0	0.00	34.90	1	5,275	0.02%
2020/02/03	3	34.38	0	0.00	34.55	3	5,271	0.06%
2020/01/31	7	35.44	13	35.40	35.10	-6	5,254	-0.11%
2020/01/30	11	36.23	0	0.00	35.20	11	5,193	0.21%
2020/01/20	7	38.80	0	0.00	38.80	7	4,950	0.14%
2020/01/16	1	38.75	0	0.00	38.75	1	5,094	0.02%
2020/01/15	0	0.00	1	39.05	38.90	-1	5,171	-0.02%
2020/01/14	1	39.10	0	0.00	39.05	1	5,297	0.02%
2020/01/10	1	38.80	0	0.00	39.00	1	5,719	0.02%
2019/12/24	10	39.75	0	0.00	39.70	10	6,488	0.15%
2019/12/20	10	39.80	0	0.00	40.20	10	6,646	0.15%
2019/12/17	10	39.15	1	39.20	39.30	9	6,619	0.14%
2019/12/11	5	39.00	0	0.00	39.20	5	6,565	0.08%
2019/12/10	10	38.95	0.1	39.05	39.05	9.9	6,619	0.15%
2019/12/04	1	38.65	0	0.00	38.60	1	6,720	0.01%
2019/11/29	22	39.82	0	0.00	39.75	22	6,746	0.33%
2019/11/28	0	0.00	8	40.46	40.30	-8	6,716	-0.12%
2019/11/27	45	40.90	0	0.00	40.70	45	6,840	0.66%
2019/11/26	0	0.00	20	40.95	40.95	-20	6,902	-0.29%
2019/11/25	0	0.00	2	40.90	40.65	-2	6,723	-0.03%
2019/11/20	20	40.70	0	0.00	40.65	20	6,781	0.29%
2019/11/19	0	0.00	1	40.20	40.45	-1	6,856	-0.01%
2019/11/18	40	40.64	0	0.00	40.35	40	6,888	0.58%
2019/11/15	5	41.05	4	41.13	41.05	1	6,792	0.01%
2019/11/14	0	0.00	4	41.49	41.85	-4	6,641	-0.06%
2019/11/13	4	41.58	0	0.00	41.40	4	6,643	0.06%
2019/11/11	5	41.08	2	41.05	40.70	3	6,706	0.04%
2019/11/05	0	0.00	10	41.25	41.45	-10	6,631	-0.15%
2019/11/04	1	41.95	1	42.00	41.65	0	6,607	0.00%
2019/10/30	1	40.45	0	0.00	40.75	1	6,494	0.02%
2019/10/28	1	40.55	0	0.00	40.25	1	6,494	0.02%
2019/10/25	0	0.00	7	40.60	40.30	-7	6,498	-0.11%
2019/10/24	0	0.00	5	40.50	40.50	-5	6,520	-0.08%
2019/10/22	7	40.90	5	40.90	41.20	2	6,504	0.03%
2019/10/21	5	41.55	5	41.60	41.55	0	6,421	0.00%
2019/10/18	10	40.75	0	0.00	41.05	10	6,269	0.16%
2019/10/17	5	39.80	2	40.73	40.75	3	6,125	0.05%
2019/10/16	0	0.00	23	39.83	39.85	-23	5,933	-0.39%
2019/10/08	1	39.00	1	39.20	39.00	0	5,764	0.00%
2019/10/04	1	39.15	0	0.00	39.30	1	5,778	0.02%
2019/10/03	1	39.10	0	0.00	39.10	1	5,789	0.02%
2019/09/23	0	0.00	0.1	39.10	39.15	-0.1	5,749	0.00%
2019/09/20	1	38.85	1	38.60	39.10	0	5,844	0.00%
2019/09/19	0	0.00	1	39.00	39.05	-1	5,887	-0.02%
2019/09/17	0	0.00	1	38.85	39.00	-1	5,873	-0.02%
2019/09/10	0	0.00	1	39.15	39.45	-1	5,991	-0.02%
2019/09/09	0	0.00	1	39.50	39.45	-1	5,982	-0.02%
2019/09/06	1	39.70	0	0.00	39.70	1	5,962	0.02%
2019/09/05	3	39.82	1	39.95	39.85	2	5,961	0.03%
2019/08/30	0	0.00	2	38.90	39.20	-2	5,946	-0.03%
2019/08/28	0	0.00	1	38.25	38.15	-1	5,823	-0.02%
2019/08/27	1	37.95	0	0.00	37.90	1	5,897	0.02%
2019/08/26	1	37.90	0	0.00	37.90	1	5,877	0.02%
2019/08/21	2	38.33	2	38.70	38.30	0	5,955	0.00%
2019/08/19	1	37.80	2	38.05	37.70	-1	5,859	-0.02%
2019/08/16	3	37.90	0	0.00	38.00	3	5,877	0.05%
2019/08/15	0	0.00	6	37.96	38.00	-6	5,866	-0.10%
2019/08/05	0	0.00	5	37.24	37.50	-5	6,166	-0.08%
2019/08/02	3	36.93	3	37.08	36.90	0	6,129	0.00%
2019/08/01	4	37.60	0	0.00	37.55	4	6,105	0.07%
2019/07/30	0	0.00	1	38.10	38.05	-1	5,969	-0.02%
2019/07/29	0	0.00	2	38.50	38.45	-2	5,972	-0.03%
2019/07/25	0	0.00	1	39.15	39.25	-1	5,933	-0.02%
2019/07/24	0	0.00	2	39.40	39.45	-2	5,867	-0.03%
2019/07/19	2	39.20	4	39.10	39.20	-2	5,738	-0.03%
2019/07/18	3	38.70	15	38.87	38.70	-12	5,657	-0.21%
2019/07/17	0	0.00	2	38.90	38.80	-2	5,688	-0.04%
2019/07/15	1	38.40	2	38.10	38.45	-1	5,594	-0.02%
2019/07/10	6	38.30	1	38.35	38.20	5	5,689	0.09%
2019/07/09	0	0.00	5	37.70	37.65	-5	5,665	-0.09%
2019/07/08	6	37.79	0	0.00	37.85	6	5,665	0.11%
2019/07/02	0	0.00	11	39.12	39.30	-11	5,585	-0.20%
2019/07/01	0	0.00	1	38.95	38.70	-1	5,522	-0.02%
2019/06/26	0	0.00	7	38.56	38.60	-7	5,617	-0.12%
2019/06/21	0	0.00	10	38.20	38.20	-10	5,794	-0.17%
2019/06/20	4	38.10	2	38.45	37.85	2	5,747	0.03%
2019/06/17	0	0.00	7	37.66	37.50	-7	5,735	-0.12%
2019/06/13	2	37.20	0	0.00	37.40	2	5,727	0.03%
2019/06/11	0	0.00	1	37.90	37.70	-1	5,706	-0.02%
2019/06/10	1	37.50	8	37.41	37.50	-7	5,632	-0.12%
2019/05/27	1	35.50	0	0.00	35.55	1	5,664	0.02%
2019/05/23	5	35.35	0	0.00	35.75	5	5,721	0.09%
2019/05/17	2	35.75	0	0.00	35.75	2	5,575	0.04%
2019/05/16	1	36.15	2	36.25	36.15	-1	5,472	-0.02%
2019/05/14	4	35.18	2	35.45	35.30	2	5,496	0.04%
2019/05/13	1	35.65	1	36.00	35.90	0	5,509	0.00%
2019/05/08	1	36.65	0	0.00	36.70	1	5,706	0.02%
2019/05/03	7	36.63	10	36.60	36.70	-3	5,754	-0.05%
2019/04/29	10	37.50	0	0.00	37.50	10	5,751	0.17%
2019/04/25	1	37.40	0	0.00	37.40	1	5,816	0.02%
2019/04/24	1	37.65	1	37.50	37.65	0	5,898	0.00%
2019/04/23	4	37.60	3	37.90	37.50	1	5,959	0.02%
2019/04/22	1	37.55	0	0.00	37.60	1	5,930	0.02%
2019/04/18	9	37.76	1	37.75	37.50	8	5,992	0.13%
2019/04/17	5	37.60	1	37.35	37.80	4	6,005	0.07%
2019/04/12	1	36.35	0	0.00	36.50	1	5,936	0.02%
2019/04/02	5	36.05	0	0.00	36.10	5	5,729	0.09%
2019/03/29	0	0.00	2	37.13	37.55	-2	5,450	-0.04%
2019/03/28	3	36.02	0	0.00	36.85	3	5,351	0.06%
2019/03/26	0	0.00	10	37.90	37.90	-10	5,034	-0.20%
2019/03/25	0	0.00	1	37.90	38.20	-1	5,054	-0.02%
2019/03/22	10	38.20	0	0.00	38.25	10	5,056	0.20%
2019/03/21	5	38.00	21	38.15	38.10	-16	5,062	-0.32%
2019/03/20	0	0.00	3	38.45	38.30	-3	5,057	-0.06%
2019/03/15	1	39.10	0	0.00	39.25	1	5,418	0.02%
2019/03/14	0	0.00	1	39.00	39.10	-1	5,391	-0.02%
2019/03/07	20	39.15	0	0.00	38.75	20	5,569	0.36%
2019/03/06	1	39.10	0	0.00	39.30	1	5,570	0.02%
2019/03/04	0.2	38.60	0	0.00	38.65	0.2	5,485	0.00%
2019/02/27	0	0.00	2	38.55	38.80	-2	5,392	-0.04%
2019/02/22	0	0.00	10	38.05	38.15	-10	5,211	-0.19%
2019/02/21	1	37.45	0	0.00	37.85	1	5,213	0.02%
2019/02/15	0	0.00	2	37.05	37.05	-2	5,093	-0.04%
2019/02/13	10	36.80	0	0.00	37.10	10	5,032	0.20%
2019/02/12	0	0.00	2	37.10	37.15	-2	4,957	-0.04%
2019/01/30	0	0.00	1	36.25	36.80	-1	4,869	-0.02%
2019/01/28	1	35.85	0	0.00	36.15	1	4,657	0.02%
2019/01/24	11	36.01	0	0.00	36.25	11	4,597	0.24%
2019/01/23	0	0.00	1	36.20	36.30	-1	4,561	-0.02%
2019/01/16	1	35.45	1	35.70	35.55	0	4,450	0.00%
2019/01/15	0	0.00	3	34.98	35.10	-3	4,347	-0.07%
2019/01/11	1	34.45	0	0.00	34.55	1	4,268	0.02%
2019/01/09	0	0.00	3	34.67	34.70	-3	4,212	-0.07%
2019/01/03	0	0.00	1	32.80	33.00	-1	4,302	-0.02%
2018/12/13	0	0.00	11	31.52	31.85	-11	4,599	-0.24%
2018/12/12	0	0.00	1	31.40	31.20	-1	4,582	-0.02%
2018/12/11	12	30.97	0	0.00	30.80	12	4,524	0.27%
2018/12/10	1	32.25	0	0.00	31.90	1	4,321	0.02%
2018/12/05	0	0.00	3	33.58	33.25	-3	4,226	-0.07%
2018/11/27	0	0.00	1	33.10	33.10	-1	4,000	-0.02%
2018/11/20	0	0.00	4	33.65	33.65	-4	4,013	-0.10%
2018/11/16	1	32.80	0	0.00	32.60	1	3,978	0.03%
2018/11/01	0	0.00	1.4	30.90	30.90	-1.4	4,192	-0.03%
2018/10/30	0	0.00	1	30.35	30.40	-1	4,191	-0.02%
2018/10/29	1	30.40	0	0.00	30.40	1	4,154	0.02%
2018/10/18	2	29.15	4	29.45	29.60	-2	4,539	-0.04%
2018/10/17	2	29.10	0	0.00	29.10	2	4,562	0.04%
2018/10/16	4	29.15	10	29.36	29.35	-6	4,562	-0.13%
2018/10/15	6	29.18	0	0.00	29.05	6	4,573	0.13%
2018/10/11	22	29.73	0	0.00	29.20	22	4,673	0.47%
2018/10/03	0	0.00	2	32.35	32.35	-2	4,546	-0.04%
2018/09/18	1	31.80	0	0.00	31.80	1	4,892	0.02%
2018/09/17	1	31.70	0	0.00	31.80	1	4,915	0.02%
2018/09/14	1	31.70	0	0.00	31.65	1	4,949	0.02%
2018/09/11	3	31.37	0	0.00	31.25	3	5,384	0.06%
2018/09/10	23	31.14	0	0.00	31.35	23	5,473	0.42%
2018/09/07	1	32.40	1	32.50	32.30	0	5,560	0.00%
2018/09/05	2	33.15	0	0.00	32.75	2	5,587	0.04%
2018/08/23	0	0.00	1	34.10	33.85	-1	6,045	-0.02%
2018/08/22	1	33.85	1	33.85	33.95	0	6,121	0.00%
2018/08/20	1	32.65	1	32.80	33.05	0	6,031	0.00%
2018/08/16	1	32.55	0	0.00	32.50	1	6,048	0.02%
2018/08/15	1	33.15	0	0.00	33.15	1	6,048	0.02%
2018/08/07	2	33.30	0	0.00	33.30	2	6,448	0.03%
2018/08/03	1	33.50	0	0.00	33.50	1	6,412	0.02%
2018/08/02	0	0.00	1	33.65	33.65	-1	6,408	-0.02%
2018/07/31	0	0.00	1	34.00	33.65	-1	6,379	-0.02%
2018/07/30	0	0.00	1	33.75	33.95	-1	6,189	-0.02%
2018/07/27	2	34.70	0.3	34.90	34.95	1.7	6,061	0.03%
2018/07/24	0	0.00	4	34.30	34.30	-4	5,948	-0.07%
2018/07/23	0	0.00	3	34.20	33.95	-3	5,927	-0.05%
2018/07/12	0	0.00	2	33.85	34.15	-2	6,068	-0.03%
2018/07/10	1	33.75	1	33.75	33.90	0	6,258	0.00%
2018/07/05	0	0.00	5	35.55	35.50	-5	6,280	-0.08%
2018/07/04	0	0.00	31.5	35.45	35.45	-31.5	6,366	-0.49%
2018/06/27	2	34.98	0	0.00	34.55	2	6,175	0.03%
2018/06/26	8	34.98	2.6	34.92	34.90	5.4	6,038	0.09%
2018/06/25	1	35.30	0	0.00	35.15	1	5,990	0.02%
2018/06/22	1	35.15	0	0.00	35.35	1	5,948	0.02%
2018/06/21	6	35.83	0	0.00	35.80	6	5,891	0.10%
2018/06/20	2	35.35	0	0.00	35.45	2	5,863	0.03%
2018/06/14	3	36.95	1	36.95	36.95	2	5,169	0.04%
2018/06/12	1	37.15	0	0.00	37.20	1	5,305	0.02%
2018/06/11	0	0.00	5	37.50	37.65	-5	5,290	-0.09%
2018/06/07	3	37.65	5	37.25	37.65	-2	5,321	-0.04%
2018/06/06	12	37.41	10.3	37.35	37.40	1.7	5,346	0.03%
2018/06/01	0	0.00	2	36.60	36.50	-2	5,132	-0.04%
2018/05/31	0	0.00	1	36.35	36.70	-1	5,159	-0.02%
2018/05/30	1	36.20	0	0.00	36.10	1	5,078	0.02%
2018/05/24	1	36.55	0	0.00	36.50	1	5,134	0.02%
2018/05/22	1	36.70	5	36.68	36.35	-4	5,135	-0.08%
2018/05/21	6	36.84	0	0.00	36.70	6	5,187	0.12%
2018/05/18	1	36.30	0	0.00	36.30	1	5,175	0.02%
2018/05/17	12	37.35	0	0.00	37.00	12	4,880	0.25%
2018/04/27	1	36.50	0	0.00	36.70	1	5,523	0.02%
2018/04/20	5	37.00	0	0.00	37.00	5	5,556	0.09%
2018/04/18	2	37.10	2	37.80	37.10	0	5,386	0.00%
2018/04/17	1	37.95	0	0.00	38.15	1	5,241	0.02%
2018/04/11	0	0.00	0.3	38.30	38.45	-0.3	4,997	-0.01%
2018/03/30	3	39.00	4	38.79	39.00	-1	4,794	-0.02%
2018/03/21	0	0.00	2	38.25	38.15	-2	4,847	-0.04%
2018/03/19	1	38.05	13	38.06	38.05	-12	4,907	-0.24%
2018/03/16	0	0.00	5	37.35	38.40	-5	4,853	-0.10%
2018/03/15	3	37.00	0	0.00	36.85	3	4,702	0.06%
2018/03/09	5	36.75	0	0.00	36.80	5	4,596	0.11%
2018/03/06	1	36.75	1	36.75	36.75	0	4,549	0.00%
2018/03/05	10	36.70	0	0.00	36.75	10	4,673	0.21%
2018/02/07	1	36.65	1	37.25	37.10	0	4,515	0.00%
2018/02/06	1	36.50	0	0.00	36.60	1	4,413	0.02%
2018/02/02	0	0.00	0	38.65	38.65	0	4,267	0.00%
2018/02/01	1	39.15	0	0.00	39.20	1	4,249	0.02%
2018/01/26	1	39.55	3	39.55	39.60	-2	4,113	-0.05%
2018/01/25	1	39.65	2	39.60	39.65	-1	4,068	-0.02%
2018/01/24	0	0.00	2	39.13	39.45	-2	3,984	-0.05%
2018/01/23	1	39.25	0	0.00	39.00	1	3,925	0.03%
2018/01/18	0	0.00	1	39.00	38.90	-1	3,764	-0.03%
2018/01/17	1	38.70	1	38.95	39.00	0	3,737	0.00%
2018/01/16	5	38.10	24	38.11	38.65	-19	3,710	-0.51%
2018/01/15	0	0.00	1	38.05	38.15	-1	3,691	-0.03%
2018/01/09	1	38.10	0	0.00	38.30	1	3,779	0.03%
2018/01/08	2	38.00	0	0.00	38.30	2	3,779	0.05%
2018/01/04	1	37.85	0	0.00	37.95	1	3,749	0.03%
2018/01/02	0	0.00	2	38.35	38.20	-2	3,800	-0.05%