寶成 (9904)-凱基-永華券商分點個股進出

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

寶成

(9904)

可現股當沖

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

立即追蹤
本地時間:14:30

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

寶成 (9904)籌碼相關－凱基-永華券商分點個股進出

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-永華券商分點個股進出
凱基-永華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	4	37.18	0	0.00	37.45	4	16,520	0.02%
2024/05/29	4	37.44	0	0.00	37.60	4	16,396	0.02%
2024/05/28	0	0.00	4	38.21	38.20	-4	16,310	-0.02%
2024/05/24	3	37.20	0	0.00	37.05	3	16,202	0.02%
2024/05/23	1	37.55	0	0.00	37.60	1	16,039	0.01%
2024/05/22	2	38.25	0	0.00	38.20	2	15,838	0.01%
2024/05/21	0	0.00	6	37.36	38.05	-6	15,606	-0.04%
2024/05/20	2	36.28	0	0.00	36.35	2	15,207	0.01%
2024/05/17	2	37.88	0	0.00	37.60	2	14,798	0.01%
2024/05/16	2	39.40	0	0.00	38.95	2	14,583	0.01%
2024/05/15	0	0.00	6	38.61	38.40	-6	14,144	-0.04%
2024/05/14	0	0.00	3	38.57	38.30	-3	13,991	-0.02%
2024/05/13	1	36.75	1	37.00	37.25	0	13,485	0.00%
2024/05/10	1	36.85	1	37.15	37.20	0	13,310	0.00%
2024/05/09	4	37.19	3	36.60	36.50	1	13,162	0.01%
2024/05/08	0	0.00	2	36.45	36.60	-2	13,074	-0.02%
2024/05/03	0	0.00	1	36.10	35.90	-1	12,640	-0.01%
2024/04/29	0	0.00	1	36.30	36.30	-1	12,444	-0.01%
2024/04/24	0	0.00	1	36.10	36.10	-1	12,029	-0.01%
2024/04/17	2	34.43	0	0.00	34.50	2	11,145	0.02%
2024/04/16	0	0.00	9	34.53	34.00	-9	11,024	-0.08%
2024/04/15	0	0.00	2	36.10	36.20	-2	10,744	-0.02%
2024/04/10	2	35.80	0	0.00	35.80	2	10,519	0.02%
2024/04/09	2	36.23	0	0.00	36.10	2	10,466	0.02%
2024/04/08	2	35.20	0	0.00	35.60	2	10,341	0.02%
2024/03/29	1	36.25	8	36.31	36.15	-7	9,836	-0.07%
2024/03/28	1	36.10	5	36.25	36.25	-4	9,328	-0.04%
2024/03/25	1	34.50	0	0.00	34.85	1	8,951	0.01%
2024/03/21	1	35.10	6	35.15	35.30	-5	8,976	-0.06%
2024/03/19	0	0.00	1	33.60	33.45	-1	8,445	-0.01%
2024/03/18	0	0.00	2	33.78	33.80	-2	8,308	-0.02%
2024/03/15	1	32.60	2	32.50	33.05	-1	8,052	-0.01%
2024/03/14	7	32.74	5	32.55	33.20	2	7,435	0.03%
2024/03/13	0	0.00	1	32.25	32.20	-1	7,119	-0.01%
2024/03/12	1	31.45	0	0.00	31.95	1	6,891	0.01%
2024/03/08	0	0.00	1	30.50	30.45	-1	6,503	-0.02%
2024/03/07	1	30.40	0	0.00	30.45	1	6,447	0.02%
2024/03/05	1	30.60	0	0.00	30.60	1	6,451	0.02%
2024/02/22	5	30.25	0	0.00	30.15	5	6,115	0.08%
2024/02/20	2	30.30	0	0.00	30.20	2	6,106	0.03%
2024/02/19	1	30.30	0	0.00	30.35	1	6,135	0.02%
2024/02/15	1	30.50	0	0.00	30.50	1	6,231	0.02%
2024/02/02	4	31.40	0	0.00	31.70	4	6,109	0.07%
2024/02/01	0	0.00	5	31.70	31.65	-5	6,088	-0.08%
2024/01/31	0	0.00	5	31.65	31.60	-5	6,084	-0.08%
2024/01/30	0	0.00	1	31.70	31.65	-1	6,058	-0.02%
2024/01/24	1	30.95	0	0.00	31.00	1	6,000	0.02%
2024/01/19	2	30.00	0	0.00	30.30	2	5,929	0.03%
2024/01/08	10	30.95	0	0.00	31.20	10	5,918	0.17%
2023/12/26	0	0.00	13	30.90	30.85	-13	6,081	-0.21%
2023/12/25	1	31.30	8	31.20	30.95	-7	6,192	-0.11%
2023/12/19	0	0.00	5.3	31.55	31.90	-5.3	5,963	-0.09%
2023/12/18	3	31.70	3	31.45	31.65	0	5,862	0.00%
2023/12/11	0	0.00	3	31.15	31.20	-3	5,667	-0.05%
2023/12/08	1	31.00	0	0.00	31.10	1	5,675	0.02%
2023/12/01	0	0.00	8	30.84	30.80	-8	5,636	-0.14%
2023/11/29	3	30.95	0	0.00	30.90	3	5,519	0.05%
2023/11/28	8	30.90	1	31.00	31.00	7	5,545	0.13%
2023/11/21	3	30.60	0	0.00	30.65	3	5,531	0.05%
2023/11/20	1	30.40	0	0.00	30.15	1	5,421	0.02%
2023/11/17	0	0.00	1	30.75	30.80	-1	5,362	-0.02%
2023/11/15	0	0.00	1	30.30	30.20	-1	5,188	-0.02%
2023/11/08	0.4	29.65	0	0.00	29.70	0.4	5,016	0.01%
2023/11/07	3	29.48	1	29.55	29.65	2	5,011	0.04%
2023/11/06	1	29.65	0	0.00	29.55	1	5,004	0.02%
2023/10/31	1	28.95	0	0.00	28.85	1	4,898	0.02%
2023/10/30	0	0.00	10	29.05	28.95	-10	4,910	-0.20%
2023/10/26	9	29.27	0	0.00	29.35	9	4,896	0.18%
2023/10/19	9	29.17	0	0.00	29.35	9	4,930	0.18%
2023/10/18	6	29.13	0	0.00	29.25	6	4,978	0.12%
2023/10/03	1	28.75	0	0.00	28.75	1	5,005	0.02%
2023/09/28	3	28.65	0	0.00	28.65	3	5,142	0.06%
2023/09/27	2	28.95	0	0.00	28.90	2	5,025	0.04%
2023/09/25	1	29.80	0	0.00	29.75	1	4,878	0.02%
2023/09/20	1	29.10	0	0.00	29.05	1	4,746	0.02%
2023/09/18	8	29.35	0	0.00	29.20	8	4,714	0.17%
2023/09/14	0	0.00	0.4	29.35	29.40	-0.4	4,619	-0.01%
2023/09/13	0	0.00	1.6	29.30	29.10	-1.6	4,628	-0.03%
2023/09/07	1	28.90	0	0.00	28.80	1	4,769	0.02%
2023/09/06	1	29.00	0	0.00	28.90	1	4,720	0.02%
2023/08/31	1	28.60	0	0.00	28.60	1	4,675	0.02%
2023/08/23	1	29.00	0	0.00	28.95	1	4,822	0.02%
2023/08/21	1	29.10	0	0.00	29.05	1	4,820	0.02%
2023/08/17	3	29.95	0	0.00	29.85	3	4,771	0.06%
2023/07/20	0	0.00	6.8	30.85	30.85	-6.8	5,274	-0.13%
2023/07/19	0	0.00	10	30.85	30.60	-10	5,304	-0.19%
2023/07/14	1.2	30.30	0	0.00	30.15	1.2	5,281	0.02%
2023/07/12	0.3	30.05	0	0.00	29.85	0.3	5,285	0.01%
2023/07/11	0.9	31.17	3	31.00	31.10	-2.1	5,243	-0.04%
2023/07/07	0.6	31.15	0	0.00	30.95	0.6	5,304	0.01%
2023/06/30	1	31.65	0	0.00	31.50	1	5,263	0.02%
2023/06/28	0.6	31.95	0	0.00	32.00	0.6	5,236	0.01%
2023/06/26	0.6	32.05	0	0.00	31.95	0.6	5,327	0.01%
2023/06/16	0.6	32.10	0	0.00	32.15	0.6	5,484	0.01%
2023/06/05	1.6	32.34	0	0.00	32.45	1.6	6,123	0.03%
2023/06/01	0.5	32.10	0	0.00	32.20	0.5	6,125	0.01%
2023/05/31	0.6	32.40	0	0.00	31.65	0.6	6,136	0.01%
2023/05/30	0.6	32.25	0	0.00	32.15	0.6	5,924	0.01%
2023/05/23	1	32.35	0	0.00	32.30	1	6,206	0.02%
2023/05/22	0.6	32.50	2.9	32.57	32.65	-2.3	6,179	-0.04%
2023/05/17	0.6	31.75	0	0.00	31.70	0.6	6,307	0.01%
2023/05/16	0	0.00	2	31.45	31.25	-2	6,391	-0.03%
2023/05/09	0	0.00	2	32.00	31.60	-2	6,528	-0.03%
2023/05/08	0	0.00	2	32.00	32.00	-2	6,505	-0.03%
2023/05/02	2	31.40	0	0.00	31.55	2	7,035	0.03%
2023/04/27	0.6	32.20	0	0.00	31.90	0.6	7,269	0.01%
2023/04/25	0.6	32.00	1.3	31.80	31.50	-0.7	7,094	-0.01%
2023/04/24	0.4	31.85	0	0.00	31.75	0.4	7,035	0.01%
2023/04/21	0.6	31.55	0	0.00	31.40	0.6	6,965	0.01%
2023/04/20	4	31.33	0	0.00	31.10	4	6,905	0.06%
2023/04/17	0	0.00	20	31.95	31.80	-20	6,870	-0.29%
2023/04/13	0	0.00	3.3	31.97	31.90	-3.3	6,964	-0.05%
2023/04/12	0.6	32.05	0	0.00	32.15	0.6	7,040	0.01%
2023/04/11	0.6	31.60	0	0.00	31.55	0.6	7,057	0.01%
2023/04/10	0.6	31.20	0	0.00	31.25	0.6	6,968	0.01%
2023/04/06	0	0.00	1	30.90	30.80	-1	7,041	-0.01%
2023/03/30	0.6	31.30	0	0.00	31.40	0.6	7,202	0.01%
2023/03/29	0.6	31.35	0	0.00	31.25	0.6	7,308	0.01%
2023/03/27	10.6	31.15	0	0.00	31.05	10.6	7,492	0.14%
2023/03/20	1	31.10	0	0.00	31.15	1	7,700	0.01%
2023/03/17	14	31.06	0	0.00	30.90	14	7,780	0.18%
2023/03/16	1	32.15	0	0.00	32.00	1	7,659	0.01%
2023/03/15	10	31.85	0	0.00	32.10	10	7,697	0.13%
2023/03/08	0	0.00	0.8	34.00	34.05	-0.8	7,851	-0.01%
2023/03/07	0	0.00	1	34.15	34.20	-1	7,917	-0.01%
2023/03/06	0	0.00	2	34.05	34.00	-2	7,994	-0.03%
2023/03/03	0.5	33.88	3	33.95	33.95	-2.5	8,029	-0.03%
2023/03/02	0.5	33.80	0	0.00	33.80	0.5	8,226	0.01%
2023/02/23	1	33.45	0	0.00	33.45	1	8,257	0.01%
2023/02/21	1	33.55	0	0.00	33.60	1	8,485	0.01%
2023/02/20	1	34.05	0	0.00	34.00	1	8,682	0.01%
2023/02/17	4	34.20	0	0.00	34.30	4	9,622	0.04%
2023/02/16	0	0.00	0.6	34.65	34.65	-0.6	10,137	-0.01%
2023/02/15	0	0.00	3	34.52	34.15	-3	10,058	-0.03%
2023/02/13	0.5	33.50	0	0.00	33.60	0.5	9,877	0.01%
2023/02/03	0	0.00	0.4	33.83	33.95	-0.4	9,773	0.00%
2023/02/01	3	34.20	0	0.00	33.85	3	9,620	0.03%
2023/01/17	0	0.00	1	34.20	34.30	-1	9,088	-0.01%
2023/01/10	0.4	34.15	0	0.00	34.25	0.4	9,240	0.00%
2023/01/05	3	33.60	0	0.00	33.50	3	9,193	0.03%
2023/01/04	0	0.00	1	33.90	33.95	-1	9,191	-0.01%
2022/12/30	0.5	34.15	3	34.30	34.20	-2.5	9,130	-0.03%
2022/12/27	1	33.90	0	33.85	33.90	1	8,975	0.01%
2022/12/26	0	0.00	0.1	33.70	33.70	-0.1	8,991	0.00%
2022/12/23	1	33.75	0	0.00	34.05	1	9,116	0.01%
2022/12/22	0	0.00	0.9	33.75	33.90	-0.9	9,247	-0.01%
2022/12/21	0.5	33.40	1	33.45	33.40	-0.5	9,109	-0.01%
2022/12/20	0.1	32.70	1	32.90	32.90	-0.9	9,028	-0.01%
2022/12/19	0	0.00	2	33.25	33.30	-2	8,954	-0.02%
2022/12/16	0.1	32.80	0	0.00	32.75	0.1	8,856	0.00%
2022/12/15	0	0.00	9	33.18	33.30	-9	8,812	-0.10%
2022/12/14	1	32.95	1	32.55	33.00	0	8,796	0.00%
2022/12/12	0	0.00	2	32.70	32.90	-2	8,656	-0.02%
2022/12/08	0.5	33.25	3	33.17	33.40	-2.5	8,639	-0.03%
2022/12/05	0	0.00	1	32.60	32.55	-1	8,548	-0.01%
2022/12/02	0	0.00	6	32.60	32.55	-6	8,611	-0.07%
2022/12/01	1	32.55	3	32.55	32.60	-2	8,585	-0.02%
2022/11/24	0.2	31.80	0	0.00	31.60	0.2	8,281	0.00%
2022/11/21	0	0.00	1	32.25	32.20	-1	8,075	-0.01%
2022/11/18	2	32.40	3	32.35	32.35	-1	8,015	-0.01%
2022/11/17	0	0.00	1.1	32.39	32.35	-1.1	7,835	-0.01%
2022/11/16	0	0.00	10.4	32.02	32.20	-10.4	7,714	-0.13%
2022/11/15	2	31.88	20	32.53	32.85	-18	7,443	-0.24%
2022/11/14	0	0.00	19.5	31.31	31.75	-19.5	6,511	-0.30%
2022/11/11	0	28.85	3	28.90	28.90	-3	6,012	-0.05%
2022/11/07	0.6	28.30	0	0.00	28.45	0.6	6,299	0.01%
2022/11/02	0.5	28.30	2	28.00	28.20	-1.5	6,352	-0.02%
2022/11/01	0.6	28.10	0	0.00	28.05	0.6	6,367	0.01%
2022/10/31	2	27.50	0	0.00	27.25	2	6,337	0.03%
2022/10/28	0.3	27.70	2	27.75	27.65	-1.8	6,321	-0.03%
2022/10/27	1	27.65	0	0.00	27.75	1	6,384	0.02%
2022/10/26	2	27.55	0	0.00	27.45	2	6,426	0.03%
2022/10/21	0.3	27.50	0	0.00	27.60	0.3	6,571	0.00%
2022/10/20	2	27.30	4	27.58	28.10	-2	6,577	-0.03%
2022/10/19	0	0.00	2	28.20	27.95	-2	6,374	-0.03%
2022/10/13	1	27.30	0	0.00	27.20	1	8,007	0.01%
2022/10/12	0.2	27.70	0	0.00	27.85	0.2	8,092	0.00%
2022/10/11	0.1	27.30	0	0.00	27.20	0.1	8,176	0.00%
2022/10/06	1	27.90	0	0.00	27.90	1	8,139	0.01%
2022/10/04	1	27.95	0	0.00	28.15	1	8,150	0.01%
2022/10/03	2	27.60	0	0.00	27.75	2	8,291	0.02%
2022/09/29	0.5	28.90	0	0.00	29.60	0.5	8,415	0.01%
2022/09/27	0.6	28.60	0	0.00	28.75	0.6	8,307	0.01%
2022/09/26	0.3	28.50	0	0.00	28.30	0.3	8,345	0.00%
2022/09/23	0.2	29.00	0	0.00	29.05	0.2	8,419	0.00%
2022/09/22	13	29.20	0	0.00	29.10	13	8,454	0.15%
2022/09/21	1.3	30.00	0	0.00	30.05	1.3	8,428	0.01%
2022/09/20	0.2	30.20	6	30.40	30.50	-5.8	8,373	-0.07%
2022/09/15	2	30.35	0	0.00	30.20	2	8,302	0.02%
2022/09/14	0	0.00	2	30.20	30.20	-2	8,269	-0.02%
2022/09/13	0	0.00	1	30.16	30.35	-1	8,232	-0.01%
2022/09/12	0	0.00	3	29.80	29.85	-3	8,082	-0.04%
2022/09/08	0	0.00	1	29.15	29.10	-1	8,127	-0.01%
2022/09/07	0	0.00	2	27.75	27.75	-2	8,038	-0.02%
2022/09/01	0.6	29.10	0	0.00	29.05	0.6	8,016	0.01%
2022/08/26	1	29.20	0	0.00	29.25	1	8,065	0.01%
2022/08/25	0.5	29.10	0	0.00	29.20	0.5	8,083	0.01%
2022/08/18	0.5	29.10	0	0.00	29.20	0.5	8,529	0.01%
2022/08/16	0	0.00	4	29.00	28.75	-4	8,460	-0.05%
2022/08/10	1	27.60	0	0.00	27.60	1	8,134	0.01%
2022/08/09	0.1	27.45	0	0.00	27.50	0.1	8,160	0.00%
2022/08/08	0.5	27.15	0	0.00	27.30	0.5	8,264	0.01%
2022/08/05	0.3	26.95	0	0.00	26.95	0.3	8,380	0.00%
2022/08/04	1.1	26.30	0	0.00	26.30	1.1	8,421	0.01%
2022/08/02	2.1	26.85	0	0.00	26.85	2.1	8,437	0.02%
2022/08/01	3	26.95	0	0.00	27.05	3	8,445	0.04%
2022/07/29	1	26.80	0	0.00	26.80	1	8,488	0.01%
2022/07/28	0.1	27.60	0	0.00	27.35	0.1	8,409	0.00%
2022/07/26	0.6	27.90	0	0.00	27.85	0.6	8,303	0.01%
2022/07/25	0.6	27.75	0	0.00	27.60	0.6	8,244	0.01%
2022/07/22	3	26.73	137	27.10	27.50	-134	8,195	-1.64%	大賣/鉅額交易
2022/07/21	41	25.67	7	26.06	26.55	34	7,790	0.44%
2022/07/20	1	28.20	21	28.14	27.70	-20	7,145	-0.28%
2022/07/18	0	0.00	2	27.60	27.55	-2	7,166	-0.03%
2022/07/15	70	27.30	0	0.00	27.20	70	7,370	0.95%
2022/07/14	1	27.45	1	27.65	27.55	0	7,456	0.00%
2022/07/12	1	27.50	0	0.00	27.15	1	7,434	0.01%
2022/07/11	0.6	27.75	0	0.00	27.55	0.6	7,355	0.01%
2022/07/07	20	28.38	4	28.85	28.65	16	7,026	0.23%
2022/07/06	30	28.75	0	0.00	28.55	30	6,867	0.44%
2022/07/01	1.1	28.71	0	0.00	28.70	1.1	6,695	0.02%
2022/06/30	4	29.80	0	0.00	29.50	4	6,610	0.06%
2022/06/29	0	0.00	1	30.20	30.00	-1	6,546	-0.02%
2022/06/27	0.5	31.30	0	0.00	31.20	0.5	6,554	0.01%
2022/06/24	0	0.00	0	30.80	30.80	0	6,506	0.00%
2022/06/23	0	0.00	1	30.35	30.50	-1	6,504	-0.02%
2022/06/22	0.3	30.60	0	0.00	30.70	0.3	6,498	0.01%
2022/06/21	0.5	30.75	0	0.00	30.65	0.5	6,500	0.01%
2022/06/13	1	30.45	0	0.00	30.55	1	6,675	0.01%
2022/06/08	0	0.00	1	32.05	31.90	-1	6,718	-0.01%
2022/06/07	0	0.00	60	31.35	31.45	-60	6,607	-0.91%
2022/06/01	5	31.13	2	31.40	31.25	3	6,852	0.04%
2022/05/31	0	0.00	2	31.30	31.30	-2	6,787	-0.03%
2022/05/30	0.5	30.20	0	0.00	30.35	0.5	6,424	0.01%
2022/05/27	0.5	29.55	0	0.00	29.75	0.5	6,405	0.01%
2022/05/26	0	0.00	25	29.35	29.25	-25	6,414	-0.39%
2022/05/25	3	29.00	0	0.00	29.30	3	6,557	0.05%
2022/05/24	22	29.08	0	0.00	29.00	22	6,666	0.33%
2022/05/23	10	29.35	0	0.00	29.30	10	6,652	0.15%
2022/05/19	50	29.21	0	0.00	29.10	50	6,695	0.75%
2022/05/13	2	29.00	0	0.00	29.00	2	6,772	0.03%
2022/05/12	2	29.13	0	0.00	29.00	2	6,675	0.03%
2022/05/11	1	29.70	0	0.00	29.50	1	6,638	0.02%
2022/05/10	2	29.95	8	29.65	30.05	-6	6,568	-0.09%
2022/05/09	8	30.13	0	0.00	30.00	8	6,549	0.12%
2022/05/05	0	0.00	30	31.45	31.55	-30	6,481	-0.46%
2022/04/28	1	30.85	0	0.00	31.05	1	6,547	0.02%
2022/04/22	1	32.35	3	32.45	32.60	-2	6,055	-0.03%
2022/04/21	0	0.00	3	32.30	32.40	-3	5,908	-0.05%
2022/04/20	1	31.35	0	0.00	31.65	1	5,624	0.02%
2022/04/18	2	30.93	1	30.95	30.65	1	5,544	0.02%
2022/04/15	0	0.00	0.2	31.20	30.95	-0.2	5,598	0.00%
2022/04/11	0	0.00	5	31.14	31.10	-5	5,680	-0.09%
2022/04/07	1	31.35	0	0.00	31.05	1	5,707	0.02%
2022/03/25	0	0.00	6	31.35	31.35	-6	5,418	-0.11%
2022/03/23	1	31.55	0	0.00	31.55	1	5,467	0.02%
2022/03/18	0	0.00	5	31.20	30.95	-5	5,400	-0.09%
2022/03/15	5	30.20	0	0.00	29.95	5	5,320	0.09%
2022/03/14	0	0.00	0.2	30.55	30.20	-0.2	5,336	0.00%
2022/03/11	3	30.25	0	0.00	30.20	3	5,365	0.06%
2022/03/10	0	0.00	0.8	30.84	30.70	-0.8	5,337	-0.01%
2022/03/09	2	30.13	0	0.00	30.05	2	5,312	0.04%
2022/03/07	21	30.82	0	0.00	30.70	21	5,152	0.41%
2022/03/04	3	32.00	0	0.00	32.00	3	5,176	0.06%
2022/02/25	10	31.95	0	0.00	32.10	10	5,165	0.19%
2022/02/24	1	32.10	0	0.00	32.10	1	5,081	0.02%
2022/02/17	5	33.10	0	0.00	33.35	5	4,966	0.10%
2022/02/15	0	0.00	1	32.40	32.35	-1	4,796	-0.02%
2022/01/24	0	0.00	10	32.45	32.45	-10	4,801	-0.21%
2022/01/20	7	33.10	0	0.00	33.20	7	4,784	0.15%
2022/01/18	0	0.00	2.4	32.71	32.75	-2.4	4,985	-0.05%
2022/01/13	1	32.70	0	0.00	32.75	1	5,167	0.02%
2022/01/11	1	32.30	0	0.00	32.20	1	5,137	0.02%
2022/01/04	0.5	32.90	0	0.00	32.80	0.5	5,129	0.01%
2022/01/03	0	0.00	0.5	33.30	32.80	-0.5	5,158	-0.01%
2021/12/30	0	0.00	1	33.15	33.15	-1	5,185	-0.02%
2021/12/28	0.5	33.25	0	0.00	33.45	0.5	5,244	0.01%
2021/12/27	0	0.00	2.3	33.11	33.15	-2.3	5,277	-0.04%
2021/12/24	0.6	32.95	0	0.00	32.95	0.6	5,391	0.01%
2021/12/21	0.7	32.65	0	0.00	32.60	0.7	5,582	0.01%
2021/12/20	1	32.40	0	0.00	32.35	1	5,614	0.02%
2021/12/16	1	32.70	0	0.00	32.60	1	5,661	0.02%
2021/12/13	2	33.25	2	33.40	33.00	0	5,812	0.00%
2021/12/09	0	0.00	2.4	33.99	34.00	-2.4	5,751	-0.04%
2021/12/08	0	0.00	2	33.85	33.95	-2	5,866	-0.03%
2021/12/07	2	33.15	0	0.00	33.30	2	5,791	0.03%
2021/12/06	0.4	32.85	20	32.93	33.00	-19.6	5,773	-0.34%
2021/12/03	13.3	32.58	0	0.00	32.70	13.3	5,831	0.23%
2021/12/01	0.4	32.60	0	0.00	32.50	0.4	5,831	0.01%
2021/11/30	1	33.00	0	0.00	32.05	1	5,852	0.02%
2021/11/26	5	33.60	0	0.00	33.25	5	5,718	0.09%
2021/11/18	0	0.00	10	35.00	34.95	-10	6,019	-0.17%
2021/11/15	0.4	35.00	0	0.00	34.75	0.4	6,128	0.01%
2021/11/11	0	0.00	1	34.85	34.50	-1	6,225	-0.02%
2021/10/27	0	0.00	1.6	34.73	35.10	-1.6	6,254	-0.03%
2021/10/26	0	0.00	7	34.86	35.00	-7	6,157	-0.11%
2021/10/15	0	0.00	2	33.20	33.20	-2	6,101	-0.03%
2021/10/14	0	0.00	2	32.60	32.60	-2	6,138	-0.03%
2021/10/13	2	32.25	0	0.00	32.35	2	6,277	0.03%
2021/10/12	1	32.15	0	0.00	32.40	1	6,313	0.02%
2021/10/08	0	0.00	12	32.99	32.90	-12	6,333	-0.19%
2021/10/06	2	32.65	0	0.00	32.60	2	6,504	0.03%
2021/10/04	0	0.00	10	33.30	33.15	-10	6,750	-0.15%
2021/09/30	0.5	34.00	0	0.00	33.75	0.5	6,902	0.01%
2021/09/24	0.6	34.30	0	0.00	33.70	0.6	7,367	0.01%
2021/09/23	2	33.75	2	33.95	34.05	0	7,770	0.00%
2021/09/22	1	33.00	5	33.00	33.00	-4	7,854	-0.05%
2021/09/17	0.5	33.95	0	0.00	34.10	0.5	7,993	0.01%
2021/09/16	2	33.80	0	0.00	33.75	2	8,017	0.02%
2021/09/15	0	0.00	0.5	33.65	33.70	-0.5	8,062	-0.01%
2021/09/13	3	34.15	0	0.00	34.05	3	8,094	0.04%
2021/09/10	0.5	32.85	0	0.00	32.80	0.5	8,056	0.01%
2021/09/09	20	31.88	0	0.00	32.50	20	8,238	0.24%
2021/09/08	0	0.00	4	32.25	31.95	-4	8,235	-0.05%
2021/09/02	2	32.68	10	32.60	32.55	-8	8,444	-0.09%
2021/08/26	3	32.22	0	0.00	31.95	3	9,168	0.03%
2021/08/25	10	32.50	0	0.00	32.75	10	9,145	0.11%
2021/08/24	1	32.35	0	0.00	32.70	1	9,257	0.01%
2021/08/23	3	32.48	6	32.40	32.50	-3	9,611	-0.03%
2021/08/19	7	32.63	0	0.00	32.50	7	10,201	0.07%
2021/08/18	1	32.85	0	0.00	33.30	1	10,372	0.01%
2021/08/17	3	33.15	0	0.00	32.70	3	10,588	0.03%
2021/08/13	1	33.80	0	0.00	33.80	1	10,948	0.01%
2021/08/10	0	0.00	5	34.90	34.60	-5	11,612	-0.04%
2021/08/09	0	0.00	10	34.80	35.15	-10	11,826	-0.08%
2021/08/04	1	35.35	0	0.00	35.45	1	12,405	0.01%
2021/08/02	0	0.00	1	35.50	35.50	-1	12,561	-0.01%
2021/07/30	1	35.35	0	0.00	35.30	1	12,576	0.01%
2021/07/21	1	35.85	0	0.00	35.90	1	13,726	0.01%
2021/07/19	5	37.20	0	0.00	37.05	5	13,748	0.04%
2021/07/15	1	37.65	0	0.00	37.50	1	13,853	0.01%
2021/07/13	0	0.00	11	38.09	38.15	-11	13,985	-0.08%
2021/07/12	0	0.00	1	38.45	38.60	-1	14,026	-0.01%
2021/07/09	0	0.00	10	38.30	38.75	-10	14,034	-0.07%
2021/07/08	10	38.00	20	38.23	38.15	-10	14,000	-0.07%
2021/07/07	0	0.00	1	37.80	37.90	-1	14,048	-0.01%
2021/07/06	11	37.81	0	0.00	38.05	11	13,988	0.08%
2021/07/05	1	38.00	20	38.00	38.05	-19	14,059	-0.14%
2021/07/02	2	38.13	0	0.00	38.10	2	13,988	0.01%
2021/07/01	3	38.68	5	40.40	38.55	-2	13,949	-0.01%
2021/06/30	14	38.96	3	39.30	39.30	11	13,720	0.08%
2021/06/29	7	37.76	0	0.00	37.65	7	13,289	0.05%
2021/06/28	11	38.26	2	38.60	38.15	9	13,265	0.07%
2021/06/24	3	36.80	0	0.00	36.85	3	13,099	0.02%
2021/06/18	1	37.00	0	0.00	36.25	1	13,354	0.01%
2021/06/17	1	36.15	0	0.00	36.35	1	13,270	0.01%
2021/06/15	5	36.40	3	37.05	36.40	2	13,571	0.01%
2021/06/11	11	36.85	0	0.00	36.90	11	13,716	0.08%
2021/06/09	3	37.87	1	38.10	37.35	2	13,743	0.01%
2021/06/08	10	38.40	0	0.00	38.35	10	13,778	0.07%
2021/06/07	0	0.00	27	38.54	39.00	-27	14,019	-0.19%
2021/06/04	3	38.60	1	38.05	38.05	2	13,859	0.01%
2021/06/03	26	38.19	2	37.98	38.50	24	13,728	0.17%
2021/06/01	1	37.30	2	37.55	37.80	-1	13,625	-0.01%
2021/05/31	2	38.45	2	37.95	37.65	0	13,578	0.00%
2021/05/28	26	38.30	2	38.30	38.25	24	13,299	0.18%
2021/05/27	0	0.00	14	38.13	38.35	-14	13,175	-0.11%
2021/05/26	10	37.55	0	0.00	37.80	10	12,960	0.08%
2021/05/25	0	0.00	20	37.50	37.00	-20	12,783	-0.16%
2021/05/24	31	36.86	5	36.94	36.80	26	12,634	0.21%
2021/05/20	1	35.50	9	35.54	35.70	-8	12,310	-0.06%
2021/05/19	0.7	35.30	0	0.00	35.35	0.7	12,171	0.01%
2021/05/18	0	0.00	2	33.48	34.25	-2	11,971	-0.02%
2021/05/17	1	31.15	0	0.00	31.65	1	11,800	0.01%
2021/05/14	1	31.45	0	0.00	31.50	1	11,559	0.01%
2021/05/13	1	30.40	0	0.00	30.70	1	11,453	0.01%
2021/05/12	2	31.80	2	33.50	30.85	0	11,283	0.00%
2021/05/10	0	0.00	2	34.80	35.00	-2	10,948	-0.02%
2021/05/04	0	0.00	1.3	34.24	33.05	-1.3	11,013	-0.01%
2021/05/03	2	35.00	4	34.75	34.90	-2	10,788	-0.02%
2021/04/29	1	35.85	10.1	36.05	35.60	-9.1	10,561	-0.09%
2021/04/28	0	0.00	3	36.95	37.50	-3	10,340	-0.03%
2021/04/27	0	0.00	2	35.90	35.85	-2	10,164	-0.02%
2021/04/26	0	0.00	5	35.20	35.20	-5	10,130	-0.05%
2021/04/23	0	0.00	5	35.10	35.00	-5	10,138	-0.05%
2021/04/22	5	35.05	5	34.90	35.00	0	10,142	0.00%
2021/04/21	0	0.00	3	36.05	36.25	-3	10,063	-0.03%
2021/04/19	0	0.00	1.4	36.27	36.15	-1.4	10,331	-0.01%
2021/04/15	0	0.00	1	34.80	34.50	-1	10,405	-0.01%
2021/04/14	0	0.00	1	34.40	34.10	-1	10,344	-0.01%
2021/04/13	2	34.90	2	34.68	34.25	0	10,358	0.00%
2021/04/12	0.5	34.25	0	0.00	34.35	0.5	10,205	0.00%
2021/04/09	0	0.00	7	34.09	34.15	-7	10,219	-0.07%
2021/04/08	0	0.00	2	33.50	33.50	-2	10,166	-0.02%
2021/04/07	0	0.00	5	33.55	33.55	-5	10,223	-0.05%
2021/04/06	0.5	33.75	0	0.00	33.40	0.5	10,212	0.00%
2021/04/01	0	0.00	1	33.05	33.15	-1	10,136	-0.01%
2021/03/29	0	0.00	1	32.85	33.10	-1	10,029	-0.01%
2021/03/26	3	32.92	1	32.95	32.95	2	10,034	0.02%
2021/03/25	3	32.22	0	0.00	32.30	3	9,869	0.03%
2021/03/24	0	0.00	15	32.20	31.85	-15	9,895	-0.15%
2021/03/19	1	33.00	2.2	33.14	32.50	-1.2	10,043	-0.01%
2021/03/18	0	0.00	0.4	33.30	33.10	-0.4	9,850	0.00%
2021/03/17	1	33.05	3	32.95	32.95	-2	9,958	-0.02%
2021/03/12	2	32.00	0	0.00	32.15	2	10,378	0.02%
2021/03/11	13	32.15	1	31.80	32.25	12	10,357	0.12%
2021/03/09	0	0.00	10	30.88	31.10	-10	10,283	-0.10%
2021/03/05	3	30.60	0	0.00	30.50	3	10,312	0.03%
2021/03/03	0	0.00	3	30.30	30.30	-3	11,056	-0.03%
2021/03/02	0	0.00	2	30.50	29.80	-2	11,088	-0.02%
2021/02/24	0	0.00	5	30.65	30.35	-5	11,589	-0.04%
2021/02/23	0	0.00	2.2	30.25	30.30	-2.2	11,911	-0.02%
2021/02/18	0	0.00	2	29.50	29.55	-2	13,063	-0.02%
2021/02/02	0	0.00	1	29.10	29.30	-1	15,489	-0.01%
2021/02/01	0	0.00	1	28.65	28.70	-1	15,472	-0.01%
2021/01/29	1	28.30	0	0.00	28.00	1	15,437	0.01%
2021/01/28	0	0.00	2	28.95	28.85	-2	15,340	-0.01%
2021/01/27	1	28.90	0	0.00	28.75	1	15,262	0.01%
2021/01/25	0	0.00	1	28.60	28.70	-1	15,197	-0.01%
2021/01/21	1	28.40	1	28.45	28.45	0	15,323	0.00%
2021/01/20	1	28.50	0	0.00	28.25	1	15,336	0.01%
2021/01/19	0	0.00	4	29.30	29.10	-4	15,105	-0.03%
2021/01/15	3	29.10	1.2	29.33	29.30	1.8	15,015	0.01%
2021/01/14	6	29.26	0	0.00	29.05	6	15,025	0.04%
2021/01/12	2	29.10	3	29.00	29.05	-1	14,870	-0.01%
2021/01/11	5	30.10	0	0.00	30.20	5	14,524	0.03%
2021/01/07	0	0.00	1	30.45	30.85	-1	14,180	-0.01%
2021/01/06	7	30.64	6	30.83	30.75	1	14,119	0.01%
2021/01/05	1	31.25	0	0.00	31.30	1	13,963	0.01%
2021/01/04	3	31.45	4	31.23	31.45	-1	14,069	-0.01%
2020/12/31	2	31.25	2	31.40	31.40	0	14,003	0.00%
2020/12/30	0	0.00	1	31.05	31.40	-1	13,899	-0.01%
2020/12/29	2	30.95	8	31.07	31.05	-6	13,864	-0.04%
2020/12/28	2	30.70	3	30.87	30.90	-1	13,862	-0.01%
2020/12/25	2	30.65	0	0.00	30.75	2	13,877	0.01%
2020/12/23	8.1	30.24	0	0.00	30.55	8.1	13,884	0.06%
2020/12/22	0	0.00	2	31.18	30.65	-2	13,894	-0.01%
2020/12/18	2	31.05	1	31.00	30.95	1	13,927	0.01%
2020/12/17	5	31.40	6	31.31	31.25	-1	13,906	-0.01%
2020/12/16	2	31.60	10	31.50	31.55	-8	13,827	-0.06%
2020/12/15	0	0.00	4	31.04	31.15	-4	13,600	-0.03%
2020/12/14	4	31.01	10	30.95	30.95	-6	13,489	-0.04%
2020/12/11	13	31.35	13	31.21	31.30	0	13,480	0.00%
2020/12/10	8	31.76	6	32.17	31.95	2	13,240	0.02%
2020/12/09	22	31.15	2	31.10	31.35	20	12,738	0.16%
2020/12/08	2	30.95	1	31.40	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	8	31.26	100	31.35	31.25	-92	12,476	-0.74%
2020/12/03	3	30.87	1	30.90	31.45	2	12,348	0.02%
2020/12/02	4	31.01	8	30.96	31.00	-4	12,121	-0.03%
2020/12/01	6	30.86	0	0.00	31.00	6	12,023	0.05%
2020/11/30	18	31.27	6	31.21	31.25	12	11,925	0.10%
2020/11/27	5	30.75	3	30.85	30.80	2	11,275	0.02%
2020/11/24	30	30.77	1	30.75	30.80	29	11,101	0.26%
2020/11/23	6	31.61	7	31.53	31.55	-1	10,777	-0.01%
2020/11/20	2	31.50	16	31.78	31.90	-14	10,402	-0.13%
2020/11/19	4	31.16	6	31.00	31.00	-2	10,081	-0.02%
2020/11/18	0	0.00	10	30.55	31.00	-10	9,627	-0.10%
2020/11/17	0	0.00	4	30.18	29.90	-4	9,291	-0.04%
2020/11/16	0	0.00	8	29.14	29.50	-8	9,028	-0.09%
2020/11/13	0	0.00	21	28.95	28.95	-21	8,865	-0.24%
2020/11/12	0	0.00	1.5	28.65	28.55	-1.5	8,734	-0.02%
2020/11/11	1.1	28.58	15	28.54	28.90	-13.9	8,622	-0.16%
2020/11/10	3	27.50	203	27.41	27.70	-200	7,857	-2.55%	大賣/鉅額交易
2020/11/03	4	25.41	0	0.00	25.55	4	7,313	0.05%
2020/10/30	23	25.30	0	0.00	25.20	23	7,507	0.31%
2020/10/29	53	25.56	0	0.00	25.70	53	7,431	0.71%
2020/10/28	10	26.00	0	0.00	26.05	10	7,456	0.13%
2020/10/22	1	26.25	0	0.00	26.20	1	8,254	0.01%
2020/10/16	30	26.15	0	0.00	25.95	30	9,119	0.33%
2020/10/12	30	26.47	0	0.00	26.65	30	10,302	0.29%
2020/10/06	0	0.00	5	27.00	27.15	-5	10,366	-0.05%
2020/10/05	5	26.80	1	26.70	26.75	4	10,469	0.04%
2020/09/28	0	0.00	3	25.80	26.10	-3	10,654	-0.03%
2020/09/25	11	26.02	0	0.00	25.60	11	10,677	0.10%
2020/09/24	25	26.08	0	0.00	26.05	25	10,601	0.24%
2020/09/23	14	26.65	0	0.00	26.65	14	10,526	0.13%
2020/09/22	23	26.83	0	0.00	26.80	23	10,633	0.22%
2020/09/15	0	0.00	1	27.20	27.25	-1	10,878	-0.01%
2020/09/14	2	26.95	0	0.00	26.95	2	11,352	0.02%
2020/09/11	15	26.91	0	0.00	27.00	15	11,406	0.13%
2020/09/10	23	27.01	5	27.06	27.10	18	11,392	0.16%
2020/09/09	24	26.96	4	26.91	27.30	20	11,398	0.18%
2020/09/08	2	27.10	2	27.30	27.20	0	11,452	0.00%
2020/09/07	2	27.20	0	0.00	27.30	2	11,587	0.02%
2020/09/04	4	26.99	0	0.00	27.25	4	11,760	0.03%
2020/09/03	9	27.36	0	0.00	27.35	9	11,737	0.08%
2020/09/02	3	27.50	2	27.43	27.55	1	11,788	0.01%
2020/09/01	3	27.60	3	27.30	27.65	0	11,929	0.00%
2020/08/31	2	27.75	4	28.14	27.70	-2	11,987	-0.02%
2020/08/28	18	27.96	14	27.75	27.90	4	11,910	0.03%
2020/08/27	4	27.71	0	0.00	27.75	4	12,026	0.03%
2020/08/26	0	0.00	6	27.75	28.00	-6	12,358	-0.05%
2020/08/25	0	0.00	19	28.27	27.85	-19	12,456	-0.15%
2020/08/24	0	0.00	13	27.19	27.55	-13	12,643	-0.10%
2020/08/21	13	26.82	2	26.90	26.85	11	13,102	0.08%
2020/08/20	18	26.56	10	26.82	26.70	8	13,735	0.06%
2020/08/19	20	27.71	0	0.00	27.30	20	14,117	0.14%
2020/08/18	3	28.25	14	28.25	28.05	-11	13,993	-0.08%
2020/08/17	6	28.15	39	28.70	28.75	-33	14,127	-0.23%
2020/08/10	2	28.43	2	28.45	28.45	0	14,356	0.00%
2020/08/07	5	27.85	5	28.05	27.95	0	14,409	0.00%
2020/08/06	9	27.78	0	0.00	27.75	9	14,389	0.06%
2020/08/05	0	0.00	3	27.75	27.65	-3	14,422	-0.02%
2020/08/04	3	26.55	0	27.35	27.10	3	14,453	0.02%
2020/07/30	0	0.00	8	26.30	26.45	-8	14,656	-0.05%
2020/07/29	1	26.05	12	25.78	26.10	-11	14,649	-0.08%
2020/07/28	13	26.55	8	26.51	26.50	5	14,507	0.03%
2020/07/27	27	27.85	0	0.00	27.00	27	14,324	0.19%
2020/07/24	19	29.56	5	29.25	29.30	14	13,863	0.10%
2020/07/23	18	30.24	14	30.06	30.00	4	13,831	0.03%
2020/07/22	1	29.45	1	29.80	29.85	0	13,793	0.00%
2020/07/21	8	29.32	0	0.00	29.45	8	13,754	0.06%
2020/07/20	6	29.37	0	0.00	29.50	6	13,691	0.04%
2020/07/17	17	30.17	88	30.33	29.70	-71	13,678	-0.52%
2020/07/16	9	29.33	4	29.89	29.95	5	13,319	0.04%
2020/07/15	3	28.70	0	0.00	28.70	3	12,869	0.02%
2020/07/14	0	0.00	10	28.60	28.35	-10	12,851	-0.08%
2020/07/13	10	28.57	0	0.00	28.75	10	12,864	0.08%
2020/07/10	13	28.78	10	28.68	28.30	3	12,950	0.02%
2020/07/09	3	28.95	5	29.00	28.95	-2	12,859	-0.02%
2020/07/08	16	28.93	12	28.83	28.95	4	12,805	0.03%
2020/07/06	0	0.00	5	29.00	29.05	-5	12,761	-0.04%
2020/07/01	3	28.80	8	28.80	28.75	-5	13,069	-0.04%
2020/06/29	11	28.48	1	28.55	28.50	10	13,132	0.08%
2020/06/24	3	29.07	1	28.90	28.95	2	13,135	0.02%
2020/06/23	4	29.11	0	0.00	29.10	4	13,239	0.03%
2020/06/19	0	0.00	6	29.00	28.50	-6	13,298	-0.05%
2020/06/18	9	28.79	0	0.00	28.75	9	12,899	0.07%
2020/06/17	2	28.95	0	0.00	28.95	2	12,936	0.02%
2020/06/16	1	29.00	22	28.85	29.05	-21	13,131	-0.16%
2020/06/15	10	28.54	0	0.00	28.30	10	13,300	0.08%
2020/06/12	3	28.62	1	28.15	28.90	2	13,353	0.01%
2020/06/11	4	29.58	0	0.00	29.35	4	13,386	0.03%
2020/06/09	3	30.00	0	0.00	30.25	3	13,570	0.02%
2020/06/08	16	30.10	11	30.24	30.40	5	13,595	0.04%
2020/06/05	10	30.10	1	30.25	30.20	9	13,451	0.07%
2020/06/04	5	30.04	0	0.00	30.15	5	13,406	0.04%
2020/06/03	1	30.10	0	0.00	30.10	1	13,426	0.01%
2020/06/02	1	29.40	11	29.50	29.40	-10	13,323	-0.08%
2020/06/01	5.4	29.54	2	29.60	29.40	3.4	12,974	0.03%
2020/05/28	0	0.00	1	28.90	29.00	-1	12,634	-0.01%
2020/05/27	16	29.70	16	29.88	29.65	0	12,217	0.00%
2020/05/26	16	29.55	51	28.25	29.60	-35	11,611	-0.30%
2020/05/25	8	27.25	0	0.00	27.50	8	11,047	0.07%
2020/05/22	15	27.61	5	27.95	27.50	10	10,984	0.09%
2020/05/21	17	28.18	4	28.08	28.45	13	10,759	0.12%
2020/05/20	0	0.00	5	27.26	27.40	-5	10,483	-0.05%
2020/05/19	2	27.33	0	0.00	27.45	2	10,489	0.02%
2020/05/18	2	26.78	5	26.75	26.70	-3	10,325	-0.03%
2020/05/15	2	26.65	0	0.00	26.65	2	10,262	0.02%
2020/05/14	12	26.97	0	0.00	26.95	12	10,183	0.12%
2020/05/13	1	27.55	1.6	27.64	27.55	-0.6	10,022	-0.01%
2020/05/12	14	27.86	0	0.00	27.75	14	9,962	0.14%
2020/05/11	10.1	28.20	0	0.00	28.10	10.1	9,872	0.10%
2020/05/08	6	27.76	38	28.30	27.75	-32	9,706	-0.33%
2020/05/07	12	27.19	0	0.00	27.35	12	9,495	0.13%
2020/05/06	10	27.41	2.2	27.31	27.30	7.8	9,474	0.08%
2020/05/05	3	28.00	2	27.95	27.90	1	9,376	0.01%
2020/05/04	3	27.73	10	27.75	28.10	-7	9,382	-0.07%
2020/04/30	33	27.88	4	27.98	28.20	29	9,314	0.31%
2020/04/29	1	27.70	13	27.58	27.85	-12	9,177	-0.13%
2020/04/28	13	27.45	7	27.49	27.20	6	9,097	0.07%
2020/04/24	1	26.75	0	0.00	26.60	1	9,080	0.01%
2020/04/22	2	26.40	0	0.00	26.95	2	8,917	0.02%
2020/04/21	5	27.71	1	27.75	27.30	4	8,813	0.05%
2020/04/20	2	28.70	0	0.00	28.90	2	8,633	0.02%
2020/04/17	10	29.30	0	0.00	28.55	10	8,610	0.12%
2020/04/16	7	28.88	0	0.00	28.80	7	8,515	0.08%
2020/04/15	5	29.40	1	29.25	29.50	4	8,415	0.05%
2020/04/14	1	28.50	31	28.14	28.80	-30	8,310	-0.36%
2020/04/10	1	28.00	0	0.00	28.10	1	8,227	0.01%
2020/04/09	2	28.03	1	27.85	28.00	1	8,183	0.01%
2020/04/08	8	27.25	0	0.00	27.30	8	8,102	0.10%
2020/04/07	1	27.10	4	26.90	26.90	-3	7,955	-0.04%
2020/04/06	13	26.32	0	0.00	26.30	13	7,780	0.17%
2020/04/01	1	26.30	0	0.00	26.20	1	7,564	0.01%
2020/03/30	2	25.25	0	0.00	26.40	2	7,222	0.03%
2020/03/27	0	0.00	2	26.68	26.50	-2	7,103	-0.03%
2020/03/26	1	26.05	0	0.00	25.75	1	7,008	0.01%
2020/03/25	1	25.50	0	0.00	25.20	1	6,976	0.01%
2020/03/20	1	24.45	0	0.00	23.35	1	6,717	0.01%
2020/03/19	1	22.90	0	0.00	22.90	1	6,479	0.02%
2020/03/18	11	25.97	0	0.00	25.40	11	6,255	0.18%
2020/03/17	1	26.80	0	0.00	26.50	1	6,094	0.02%
2020/03/16	11	27.42	0	0.00	27.40	11	5,901	0.19%
2020/03/13	15	27.59	0	0.00	28.30	15	5,764	0.26%
2020/03/12	7	30.38	0	0.00	30.05	7	5,442	0.13%
2020/03/10	1	31.65	1	31.90	31.75	0	5,237	0.00%
2020/03/09	3	32.42	1	32.25	32.05	2	5,207	0.04%
2020/03/06	2	33.35	0	0.00	33.10	2	5,101	0.04%
2020/03/04	0	0.00	1	34.40	34.10	-1	5,116	-0.02%
2020/02/27	1	33.80	0	0.00	34.10	1	5,091	0.02%
2020/02/25	1	34.20	0	0.00	34.45	1	4,975	0.02%
2020/02/19	1	35.50	0	0.00	35.55	1	5,048	0.02%
2020/02/13	1	35.10	0	0.00	35.00	1	5,290	0.02%
2020/02/11	0	0.00	5	34.80	34.85	-5	5,271	-0.09%
2020/02/10	7	34.21	8	34.60	34.40	-1	5,284	-0.02%
2020/02/07	2	34.75	0	0.00	34.80	2	5,257	0.04%
2020/02/06	2	34.75	2	35.15	35.25	0	5,250	0.00%
2020/02/05	2	34.90	0	0.00	34.55	2	5,262	0.04%
2020/02/04	1	34.95	1	34.95	34.90	0	5,275	0.00%
2020/02/03	6	33.71	5	34.40	34.55	1	5,271	0.02%
2020/01/31	7	35.50	1	35.60	35.10	6	5,254	0.11%
2020/01/30	4	36.25	0	0.00	35.20	4	5,193	0.08%
2020/01/16	2	38.85	0	0.00	38.75	2	5,094	0.04%
2019/12/27	0	0.00	4	39.60	39.60	-4	6,281	-0.06%
2019/12/26	0	0.00	1	39.60	39.60	-1	6,326	-0.02%
2019/12/25	0	0.00	2	39.65	39.75	-2	6,418	-0.03%
2019/12/24	0	0.00	5	39.90	39.70	-5	6,488	-0.08%
2019/12/23	0	0.00	2	39.88	39.95	-2	6,621	-0.03%
2019/12/20	0	0.00	1	39.90	40.20	-1	6,646	-0.02%
2019/12/18	1	39.40	0	0.00	39.20	1	6,593	0.02%
2019/12/17	1	38.85	0	0.00	39.30	1	6,619	0.02%
2019/12/16	3	38.92	0	0.00	38.85	3	6,597	0.05%
2019/12/13	5	39.10	0	0.00	39.10	5	6,600	0.08%
2019/12/11	2	38.90	0	0.00	39.20	2	6,565	0.03%
2019/12/09	2	39.25	0	0.00	39.05	2	6,654	0.03%
2019/12/06	1	38.90	0	0.00	39.05	1	6,676	0.01%
2019/12/05	2	39.05	0	0.00	39.00	2	6,690	0.03%
2019/12/04	5	38.65	0	0.00	38.60	5	6,720	0.07%
2019/11/28	7	40.50	0	0.00	40.30	7	6,716	0.10%
2019/11/19	2	40.35	0	0.00	40.45	2	6,856	0.03%
2019/11/18	2	40.35	0	0.00	40.35	2	6,888	0.03%
2019/11/15	1	41.05	1	42.10	41.05	0	6,792	0.00%
2019/11/14	0	0.00	2	41.85	41.85	-2	6,641	-0.03%
2019/11/11	1	40.70	0	0.00	40.70	1	6,706	0.01%
2019/11/08	5	41.45	2	41.80	41.20	3	6,679	0.04%
2019/11/07	0	0.00	3	41.20	41.30	-3	6,675	-0.04%
2019/11/05	0	0.00	1	41.25	41.45	-1	6,631	-0.02%
2019/11/04	5	41.75	0	0.00	41.65	5	6,607	0.08%
2019/11/01	0	0.00	1	41.20	41.55	-1	6,568	-0.02%
2019/10/29	1	40.10	0	0.00	40.15	1	6,528	0.02%
2019/10/24	1	40.25	0	0.00	40.50	1	6,520	0.02%
2019/10/23	1	41.00	0	0.00	40.55	1	6,516	0.02%
2019/10/22	1	40.85	2	41.25	41.20	-1	6,504	-0.02%
2019/10/21	1	41.95	4	42.10	41.55	-3	6,421	-0.05%
2019/10/18	0	0.00	3.1	41.04	41.05	-3.1	6,269	-0.05%
2019/10/17	2	40.70	0	0.00	40.75	2	6,125	0.03%
2019/10/09	0	0.00	1	39.70	39.70	-1	5,831	-0.02%
2019/10/03	0.1	39.10	0	0.00	39.10	0.1	5,789	0.00%
2019/09/26	0	0.00	2	39.65	39.80	-2	5,823	-0.03%
2019/09/17	0	0.00	1	38.95	39.00	-1	5,873	-0.02%
2019/09/09	3	39.85	0	0.00	39.45	3	5,982	0.05%
2019/09/05	0	0.00	1	39.75	39.85	-1	5,961	-0.02%
2019/09/03	0	0.00	1	39.15	39.10	-1	5,915	-0.02%
2019/09/02	0	0.00	1	39.25	39.00	-1	5,943	-0.02%
2019/08/30	1	39.20	2	39.10	39.20	-1	5,946	-0.02%
2019/08/29	0	0.00	1	38.50	38.55	-1	5,852	-0.02%
2019/08/27	1	38.20	3	37.92	37.90	-2	5,897	-0.03%
2019/08/26	1	37.90	0	0.00	37.90	1	5,877	0.02%
2019/08/23	0	0.00	3	38.37	38.60	-3	5,952	-0.05%
2019/08/22	2	38.20	0	0.00	38.25	2	5,925	0.03%
2019/08/21	2	38.30	3	38.62	38.30	-1	5,955	-0.02%
2019/08/19	1	37.85	0	0.00	37.70	1	5,859	0.02%
2019/08/16	5	37.78	5	37.83	38.00	0	5,877	0.00%
2019/08/15	0	0.00	1.2	37.96	38.00	-1.2	5,866	-0.02%
2019/08/12	1	37.15	0	0.00	37.15	1	6,027	0.02%
2019/08/06	0.2	37.15	0	0.00	37.10	0.2	6,189	0.00%
2019/08/02	2	36.93	0	0.00	36.90	2	6,129	0.03%
2019/07/26	1	38.85	0	0.00	38.80	1	5,993	0.02%
2019/07/25	1	39.10	0	0.00	39.25	1	5,933	0.02%
2019/07/22	2	39.05	2	39.20	39.15	0	5,756	0.00%
2019/07/19	0	0.00	1	39.00	39.20	-1	5,738	-0.02%
2019/07/12	2	38.45	0	0.00	38.40	2	5,641	0.04%
2019/07/11	1	38.30	0	0.00	38.45	1	5,695	0.02%
2019/07/10	0	0.00	2	38.28	38.20	-2	5,689	-0.04%
2019/07/08	3	37.70	1	37.70	37.85	2	5,665	0.04%
2019/07/02	0	0.00	1	39.30	39.30	-1	5,585	-0.02%
2019/07/01	0	0.00	3	39.00	38.70	-3	5,522	-0.05%
2019/06/28	0	0.00	3	38.75	38.50	-3	5,562	-0.05%
2019/06/26	0	0.00	2	39.05	38.60	-2	5,617	-0.04%
2019/06/24	0	0.00	1	38.45	38.45	-1	5,790	-0.02%
2019/06/21	0	0.00	1	38.20	38.20	-1	5,794	-0.02%
2019/06/19	3	37.85	2	37.90	38.00	1	5,696	0.02%
2019/06/12	1	37.70	0	0.00	37.80	1	5,712	0.02%
2019/06/11	0	0.00	1	37.85	37.70	-1	5,706	-0.02%
2019/06/10	0	0.00	3	37.28	37.50	-3	5,632	-0.05%
2019/06/06	0	0.00	2	36.88	37.20	-2	5,621	-0.04%
2019/05/31	2	35.88	0	0.00	35.85	2	5,646	0.04%
2019/05/30	0	0.00	1	36.30	36.30	-1	5,629	-0.02%
2019/05/27	2	35.55	0	0.00	35.55	2	5,664	0.04%
2019/05/23	3	36.02	0	0.00	35.75	3	5,721	0.05%
2019/05/22	1	36.00	0	0.00	36.05	1	5,702	0.02%
2019/05/17	1	36.30	0.1	35.75	35.75	0.9	5,575	0.02%
2019/05/16	2	36.15	0	0.00	36.15	2	5,472	0.04%
2019/05/14	1	35.30	0	0.00	35.30	1	5,496	0.02%
2019/05/09	2	36.18	0	0.00	36.20	2	5,674	0.04%
2019/05/06	1	36.45	0	0.00	36.45	1	5,712	0.02%
2019/05/03	1	36.90	0	0.00	36.70	1	5,754	0.02%
2019/04/26	0	0.00	0.5	37.50	37.50	-0.5	5,772	-0.01%
2019/04/24	0	0.00	1	37.65	37.65	-1	5,898	-0.02%
2019/04/22	0	0.00	20	37.54	37.60	-20	5,930	-0.34%
2019/04/19	0	0.00	2	37.35	37.35	-2	5,960	-0.03%
2019/04/17	20	37.55	1	37.35	37.80	19	6,005	0.32%
2019/04/11	1	36.55	0.1	36.40	36.30	0.9	5,937	0.01%
2019/04/10	1.5	36.50	0	0.00	36.50	1.5	5,871	0.03%
2019/04/09	1	36.60	0	0.00	36.60	1	5,857	0.02%
2019/04/01	3	36.42	0	0.00	36.65	3	5,610	0.05%
2019/03/29	0	0.00	4	36.83	37.55	-4	5,450	-0.07%
2019/03/28	3	36.60	0	0.00	36.85	3	5,351	0.06%
2019/03/27	1	36.70	1	37.45	36.85	0	5,182	0.00%
2019/03/26	0	0.00	2	37.90	37.90	-2	5,034	-0.04%
2019/03/21	2	38.25	0	0.00	38.10	2	5,062	0.04%
2019/03/19	1	38.75	0	0.00	38.70	1	5,062	0.02%
2019/03/13	1	39.10	0	0.00	38.90	1	5,412	0.02%
2019/03/12	1	38.95	1	38.90	39.10	0	5,447	0.00%
2019/03/07	0	0.00	7	39.34	38.75	-7	5,569	-0.13%
2019/03/04	1	38.25	1	38.65	38.65	0	5,485	0.00%
2019/02/27	0	0.00	9	38.54	38.80	-9	5,392	-0.17%
2019/02/26	0	0.00	8	38.10	38.00	-8	5,283	-0.15%
2019/02/22	0	0.00	1	37.95	38.15	-1	5,211	-0.02%
2019/02/21	0	0.00	1	37.90	37.85	-1	5,213	-0.02%
2019/02/20	0	0.00	1	37.30	37.50	-1	5,183	-0.02%
2019/02/18	4	37.26	0	0.00	37.25	4	5,128	0.08%
2019/01/29	0	0.00	2	36.48	36.55	-2	4,729	-0.04%
2019/01/24	0	0.00	2	36.38	36.25	-2	4,597	-0.04%
2019/01/23	1	36.10	4	36.14	36.30	-3	4,561	-0.07%
2019/01/22	0	0.00	3	35.30	35.45	-3	4,540	-0.07%
2019/01/21	3	35.45	0	0.00	35.55	3	4,540	0.07%
2019/01/18	0	0.00	6	35.80	35.60	-6	4,542	-0.13%
2019/01/17	0	0.00	3	35.62	35.65	-3	4,497	-0.07%
2019/01/16	2	35.58	15	35.46	35.55	-13	4,450	-0.29%
2019/01/15	0	0.00	5	35.06	35.10	-5	4,347	-0.12%
2019/01/11	1	34.70	0	0.00	34.55	1	4,268	0.02%
2019/01/10	1	34.05	0	0.00	34.45	1	4,244	0.02%
2019/01/09	0	0.00	4	34.64	34.70	-4	4,212	-0.09%
2019/01/08	0	0.00	1	34.15	34.20	-1	4,138	-0.02%
2019/01/07	0	0.00	1	33.80	33.90	-1	4,158	-0.02%
2019/01/04	0	0.00	3	33.10	33.40	-3	4,153	-0.07%
2019/01/03	0	0.00	1	32.90	33.00	-1	4,302	-0.02%
2018/12/28	0	0.00	1	32.55	32.60	-1	4,313	-0.02%
2018/12/18	0	0.00	1	32.50	32.60	-1	4,586	-0.02%
2018/12/17	0	0.00	1.1	32.35	32.30	-1.1	4,596	-0.02%
2018/12/13	0	0.00	3	31.75	31.85	-3	4,599	-0.07%
2018/12/11	7.1	31.13	0	0.00	30.80	7.1	4,524	0.16%
2018/12/07	0	0.00	2	33.90	33.80	-2	4,191	-0.05%
2018/12/03	10	34.00	0	0.00	34.15	10	4,199	0.24%
2018/11/20	1	33.45	0	0.00	33.65	1	4,013	0.02%
2018/11/19	0	0.00	8	33.30	33.35	-8	3,978	-0.20%
2018/11/01	3	30.80	0	0.00	30.90	3	4,192	0.07%
2018/10/30	0	0.00	1	30.30	30.40	-1	4,191	-0.02%
2018/10/29	0	0.00	1	30.40	30.40	-1	4,154	-0.02%
2018/10/26	0	0.00	4	29.50	29.55	-4	4,119	-0.10%
2018/10/25	0	0.00	1	29.70	29.55	-1	4,153	-0.02%
2018/10/24	5	30.05	0	0.00	30.10	5	4,335	0.12%
2018/10/19	0	0.00	1	29.55	29.70	-1	4,527	-0.02%
2018/10/04	2	31.85	0	0.00	31.90	2	4,581	0.04%
2018/09/14	2	31.40	0	0.00	31.65	2	4,949	0.04%
2018/09/13	1	31.40	0	0.00	31.40	1	4,983	0.02%
2018/09/12	1	31.25	0	0.00	31.50	1	5,029	0.02%
2018/09/11	2	31.23	0	0.00	31.25	2	5,384	0.04%
2018/09/10	2	31.25	1	31.15	31.35	1	5,473	0.02%
2018/09/07	2	32.38	1	32.40	32.30	1	5,560	0.02%
2018/09/06	1	32.90	0	0.00	32.80	1	5,582	0.02%
2018/08/23	1	33.80	0	0.00	33.85	1	6,045	0.02%
2018/08/22	0	0.00	8	33.65	33.95	-8	6,121	-0.13%
2018/08/17	2	32.55	2	32.55	32.30	0	6,056	0.00%
2018/08/15	1	33.15	0	0.00	33.15	1	6,048	0.02%
2018/08/09	2	33.35	0	0.00	33.35	2	6,460	0.03%
2018/08/08	1	33.45	0	0.00	33.65	1	6,460	0.02%
2018/08/07	2	33.35	1	33.60	33.30	1	6,448	0.02%
2018/08/06	1	33.45	0	0.00	33.45	1	6,422	0.02%
2018/08/03	1	33.55	0	0.00	33.50	1	6,412	0.02%
2018/08/02	3	33.67	0	0.00	33.65	3	6,408	0.05%
2018/08/01	0	0.00	0.2	33.95	33.95	-0.2	6,413	0.00%
2018/07/30	3	33.82	0	0.00	33.95	3	6,189	0.05%
2018/07/24	2	34.00	0	0.00	34.30	2	5,948	0.03%
2018/07/18	4	33.40	9	33.90	34.25	-5	5,979	-0.08%
2018/07/17	1	33.40	0	0.00	33.35	1	5,897	0.02%
2018/07/16	3	33.65	0	0.00	33.60	3	5,918	0.05%
2018/07/13	1	33.75	0	0.00	33.80	1	5,966	0.02%
2018/07/12	0	0.00	6	34.00	34.15	-6	6,068	-0.10%
2018/07/04	0	0.00	1	35.50	35.45	-1	6,366	-0.02%
2018/06/29	16	35.07	29	34.76	35.40	-13	6,296	-0.21%
2018/06/27	14	34.63	0	0.00	34.55	14	6,175	0.23%
2018/06/22	1	35.15	0	0.00	35.35	1	5,948	0.02%
2018/06/20	3	35.22	0	0.00	35.45	3	5,863	0.05%
2018/06/19	1	36.20	0	0.00	36.15	1	5,434	0.02%
2018/06/14	2	37.05	0	0.00	36.95	2	5,169	0.04%
2018/06/13	1	37.35	0	0.00	37.20	1	5,174	0.02%
2018/06/12	0	0.00	1	37.15	37.20	-1	5,305	-0.02%
2018/06/11	0	0.00	3	37.52	37.65	-3	5,290	-0.06%
2018/06/07	1	37.30	2	37.65	37.65	-1	5,321	-0.02%
2018/06/06	1	37.20	2	37.50	37.40	-1	5,346	-0.02%
2018/06/05	5	36.40	0	0.00	36.45	5	5,277	0.09%
2018/05/29	0	0.00	1.3	36.54	36.45	-1.3	5,026	-0.03%
2018/05/22	2	36.50	0	0.00	36.35	2	5,135	0.04%
2018/05/21	5	36.90	0	0.00	36.70	5	5,187	0.10%
2018/05/18	4	36.43	0	0.00	36.30	4	5,175	0.08%
2018/05/10	1	37.30	0	0.00	37.25	1	5,115	0.02%
2018/05/09	0	0.00	2	37.50	37.50	-2	5,147	-0.04%
2018/04/27	2	36.55	0	0.00	36.70	2	5,523	0.04%
2018/04/24	1	36.30	0	0.00	36.50	1	5,568	0.02%
2018/04/23	2	36.60	0	0.00	36.60	2	5,576	0.04%
2018/04/20	3	37.18	0	0.00	37.00	3	5,556	0.05%
2018/04/18	2	37.10	0	0.00	37.10	2	5,386	0.04%
2018/04/16	1	39.00	0	0.00	39.00	1	5,098	0.02%
2018/04/13	0	0.00	4	39.15	39.00	-4	5,062	-0.08%
2018/04/12	0	0.00	1	38.65	38.70	-1	5,028	-0.02%
2018/04/11	0	0.00	6	38.10	38.45	-6	4,997	-0.12%
2018/04/02	0	0.00	2	39.00	38.85	-2	4,814	-0.04%
2018/03/31	2	39.00	1	39.40	39.40	1	4,828	0.02%
2018/03/30	4	38.83	0	0.00	39.00	4	4,794	0.08%
2018/03/29	2	38.60	0	0.00	38.70	2	4,773	0.04%
2018/03/20	0	0.00	1	37.90	38.05	-1	4,893	-0.02%
2018/03/19	0	0.00	1	38.10	38.05	-1	4,907	-0.02%
2018/03/08	1	36.55	0	0.00	36.35	1	4,601	0.02%
2018/03/07	3	36.68	0	0.00	36.65	3	4,560	0.07%
2018/02/23	1	36.95	1	37.10	37.00	0	4,483	0.00%
2018/02/07	3	36.85	0	0.00	37.10	3	4,515	0.07%
2018/02/06	1	36.60	0	0.00	36.60	1	4,413	0.02%
2018/02/05	2	38.08	0	0.00	38.05	2	4,315	0.05%
2018/01/31	0	0.00	1	38.85	39.20	-1	4,213	-0.02%
2018/01/26	0	0.00	0.2	39.50	39.60	-0.2	4,113	0.00%
2018/01/25	5	39.55	2	39.68	39.65	3	4,068	0.07%
2018/01/24	0	0.00	4	39.30	39.45	-4	3,984	-0.10%
2018/01/22	1	38.90	1	38.95	38.95	0	3,841	0.00%
2018/01/19	2	38.95	0	0.00	38.65	2	3,758	0.05%
2018/01/18	1	39.15	0	0.00	38.90	1	3,764	0.03%
2018/01/17	0	0.00	1	38.95	39.00	-1	3,737	-0.03%
2018/01/16	0	0.00	4	38.48	38.65	-4	3,710	-0.11%
2018/01/11	1	38.35	0	0.00	38.25	1	3,757	0.03%
2018/01/08	0.2	38.20	0	0.00	38.30	0.2	3,779	0.01%