寶成 (9904)-凱基-嘉義券商分點個股進出

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
41.75
漲跌
▼1.30
漲幅
-3.02%
成交量
12,084張
產業
上市運動休閒
1085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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/12/11	2	41.65	0	0.00	41.75	2	13,820	0.01%
2024/12/09	5	43.66	0	0.00	43.90	5	13,593	0.04%
2024/12/05	1	43.30	0	0.00	43.60	1	13,481	0.01%
2024/12/04	0	0.00	3	43.48	43.65	-3	13,459	-0.02%
2024/12/03	4	43.19	4.1	43.11	43.25	-0.1	13,488	0.00%
2024/12/02	0	0.00	0	42.80	43.00	0	13,323	0.00%
2024/11/29	0	40.80	0	0.00	40.80	0	13,200	0.00%
2024/11/27	0.1	41.32	0	0.00	41.35	0.1	13,131	0.00%
2024/11/26	1	41.90	1	41.25	41.70	0	12,975	0.00%
2024/11/22	1	43.60	1	43.80	43.60	0	12,570	0.00%
2024/11/21	2	44.13	1	44.30	43.70	1	12,058	0.01%
2024/11/20	0	0.00	1.9	43.53	42.95	-1.9	11,435	-0.02%
2024/11/19	0	0.00	2	43.70	43.45	-2	10,996	-0.02%
2024/11/18	8	43.46	2	42.84	43.00	6	10,384	0.06%
2024/11/15	0	0.00	4.1	43.60	42.85	-4.1	10,055	-0.04%
2024/11/14	1	41.00	2.1	43.00	43.10	-1.1	9,669	-0.01%
2024/11/13	1.1	40.40	11	41.08	41.15	-9.9	9,109	-0.11%
2024/11/12	6	39.91	1	39.95	39.15	5	8,814	0.06%
2024/11/06	0	0.00	6	38.65	38.75	-6	8,501	-0.07%
2024/11/05	0	0.00	4	39.15	39.00	-4	8,434	-0.05%
2024/11/01	0	0.00	3	37.05	37.95	-3	8,461	-0.04%
2024/10/29	1	37.75	1	37.75	38.10	0	8,810	0.00%
2024/10/28	0	0.00	6	38.19	38.30	-6	8,790	-0.07%
2024/10/23	0	0.00	6	37.52	37.55	-6	8,990	-0.07%
2024/10/22	5	37.05	5	37.40	37.20	0	8,968	0.00%
2024/10/21	0	0.00	10	36.90	37.05	-10	9,068	-0.11%
2024/10/17	5	36.80	13	37.26	37.05	-8	9,620	-0.08%
2024/10/07	0	0.00	11	36.36	36.25	-11	10,578	-0.10%
2024/10/01	15	36.63	0	0.00	36.80	15	10,526	0.14%
2024/09/27	5	35.70	0	0.00	35.70	5	10,819	0.05%
2024/09/25	0	0.00	4	35.68	35.45	-4	11,115	-0.04%
2024/09/23	3	35.65	1	35.65	35.45	2	11,580	0.02%
2024/09/20	0	0.00	2	35.30	35.25	-2	11,755	-0.02%
2024/09/03	0	0.00	4	34.40	34.30	-4	12,470	-0.03%
2024/08/30	0	0.00	1	34.70	34.75	-1	12,458	-0.01%
2024/08/27	1	34.30	0	0.00	34.50	1	12,643	0.01%
2024/08/26	0	0.00	1	34.85	34.65	-1	12,736	-0.01%
2024/08/22	1	34.15	0	0.00	34.40	1	13,078	0.01%
2024/08/19	20	34.88	0	0.00	34.25	20	13,423	0.15%
2024/08/15	6	35.70	0	0.00	35.40	6	13,845	0.04%
2024/08/14	0	0.00	12	36.23	36.45	-12	14,195	-0.08%
2024/08/13	0	0.00	1	34.85	34.95	-1	14,360	-0.01%
2024/08/12	0	0.00	1	34.25	34.50	-1	14,766	-0.01%
2024/08/07	1	34.30	0	0.00	34.40	1	15,655	0.01%
2024/08/05	10	34.05	5	34.50	33.50	5	15,737	0.03%
2024/08/02	0	0.00	3	36.42	36.70	-3	15,676	-0.02%
2024/08/01	3	37.05	10	37.54	37.05	-7	15,626	-0.04%
2024/07/31	0	0.00	10	36.15	36.10	-10	15,478	-0.06%
2024/07/30	0	0.00	5	35.55	35.80	-5	15,475	-0.03%
2024/07/29	0	0.00	2	35.90	35.80	-2	15,534	-0.01%
2024/07/26	1	35.40	1	35.90	35.25	0	15,505	0.00%
2024/07/22	15	35.07	0	0.00	34.50	15	15,578	0.10%
2024/07/19	7	35.47	5	36.00	35.85	2	15,451	0.01%
2024/07/18	0	0.00	8	37.14	37.00	-8	15,374	-0.05%
2024/07/17	0	0.00	30	36.10	36.50	-30	15,192	-0.20%
2024/07/15	1	34.40	0	0.00	34.45	1	14,796	0.01%
2024/07/12	0	0.00	6	34.95	34.95	-6	15,061	-0.04%
2024/07/10	3	34.12	0	0.00	34.15	3	15,166	0.02%
2024/07/09	7	34.17	0	0.00	34.40	7	15,173	0.05%
2024/07/08	14	34.63	0	0.00	34.50	14	15,066	0.09%
2024/07/05	10	35.30	0	0.00	35.20	10	14,980	0.07%
2024/07/04	12	35.31	12	35.89	35.60	0	15,078	0.00%
2024/07/03	0	0.00	19	36.11	36.10	-19	15,032	-0.13%
2024/07/02	0	0.00	3	34.55	34.65	-3	14,749	-0.02%
2024/07/01	9	34.07	0	0.00	34.15	9	14,786	0.06%
2024/06/28	0	0.00	1	35.10	35.00	-1	14,657	-0.01%
2024/06/27	8	34.94	1	35.60	35.05	7	14,681	0.05%
2024/06/26	10	36.75	0	0.00	36.75	10	14,799	0.07%
2024/06/25	0	0.00	5	37.42	37.60	-5	14,937	-0.03%
2024/06/24	0	0.00	8	36.78	36.75	-8	14,954	-0.05%
2024/06/20	16	36.02	0	0.00	36.30	16	14,935	0.11%
2024/06/19	9	36.44	7	36.99	36.40	2	14,950	0.01%
2024/06/18	2	36.20	0	0.00	36.45	2	15,157	0.01%
2024/06/17	10	36.30	0	0.00	36.25	10	15,251	0.07%
2024/06/14	1	36.95	0	0.00	36.90	1	15,258	0.01%
2024/06/13	2	36.65	2	37.40	36.75	0	15,457	0.00%
2024/06/12	9	36.66	0	0.00	36.55	9	15,971	0.06%
2024/06/04	0	0.00	5	37.50	37.50	-5	16,605	-0.03%
2024/05/30	1	37.25	0	0.00	37.00	1	16,461	0.01%
2024/05/29	1	37.20	0	0.00	37.60	1	16,396	0.01%
2024/05/28	0	0.00	0.9	38.30	38.20	-0.9	16,310	-0.01%
2024/05/24	2	37.20	0	0.00	37.05	2	16,202	0.01%
2024/05/22	0	0.00	1	38.00	38.20	-1	15,838	-0.01%
2024/05/21	0	0.00	4	37.35	38.05	-4	15,606	-0.03%
2024/05/20	2	36.20	0	0.00	36.35	2	15,207	0.01%
2024/05/17	3	37.72	3	38.70	37.60	0	14,798	0.00%
2024/05/16	2	39.00	11	38.95	38.95	-9	14,583	-0.06%
2024/05/15	5	38.40	10	38.55	38.40	-5	14,144	-0.04%
2024/05/14	7	38.59	1	38.50	38.30	6	13,991	0.04%
2024/05/13	3	37.10	1	36.85	37.25	2	13,485	0.01%
2024/05/10	0	0.00	5	37.10	37.20	-5	13,310	-0.04%
2024/05/09	1	37.20	1	37.05	36.50	0	13,162	0.00%
2024/05/07	0	0.00	5	35.78	36.20	-5	13,028	-0.04%
2024/05/06	4	35.00	11	35.01	35.20	-7	12,855	-0.05%
2024/05/02	0	0.00	1	36.30	36.10	-1	12,608	-0.01%
2024/04/30	0	0.00	0.5	36.20	36.15	-0.5	12,567	0.00%
2024/04/24	2	35.80	0	0.00	36.10	2	12,029	0.02%
2024/04/23	0	0.00	5	35.75	36.00	-5	11,956	-0.04%
2024/04/22	0	0.00	1	35.10	35.30	-1	11,847	-0.01%
2024/04/19	1	34.95	1	35.60	35.30	0	11,714	0.00%
2024/04/18	0	0.00	11	35.06	35.60	-11	11,459	-0.10%
2024/04/17	1	34.10	0	0.00	34.50	1	11,145	0.01%
2024/04/16	10	34.74	0	0.00	34.00	10	11,024	0.09%
2024/04/15	1	36.10	7	36.16	36.20	-6	10,744	-0.06%
2024/04/11	10	35.38	0	0.00	35.55	10	10,566	0.09%
2024/04/10	1	36.20	0	0.00	35.80	1	10,519	0.01%
2024/04/09	1.5	36.15	20	36.05	36.10	-18.5	10,466	-0.18%
2024/04/08	3	34.90	0	0.00	35.60	3	10,341	0.03%
2024/04/03	7	34.99	0	0.00	35.05	7	10,183	0.07%
2024/04/02	0	0.00	1	36.10	36.15	-1	10,038	-0.01%
2024/04/01	10	35.70	6	35.75	35.80	4	9,940	0.04%
2024/03/29	5	35.65	10	35.83	36.15	-5	9,836	-0.05%
2024/03/28	0	0.00	0.1	36.10	36.25	-0.1	9,328	0.00%
2024/03/27	0	0.00	8	35.49	36.00	-8	9,118	-0.09%
2024/03/26	0	0.00	1	34.90	34.85	-1	8,966	-0.01%
2024/03/25	0.1	34.58	2	34.68	34.85	-1.9	8,951	-0.02%
2024/03/22	4	34.73	7	34.80	35.10	-3	8,983	-0.03%
2024/03/21	0.1	35.00	11	34.57	35.30	-10.9	8,976	-0.12%
2024/03/20	10	33.90	13	34.22	33.90	-3	8,644	-0.03%
2024/03/19	0.1	33.33	0	0.00	33.45	0.1	8,445	0.00%
2024/03/18	10	33.40	35	33.46	33.80	-25	8,308	-0.30%
2024/03/15	0	32.40	10	32.95	33.05	-10	8,052	-0.12%
2024/03/14	0	0.00	21	32.65	33.20	-21	7,435	-0.28%
2024/03/13	0	0.00	162	32.07	32.20	-162	7,119	-2.28%	大賣/鉅額交易
2024/03/12	0	0.00	10	31.30	31.95	-10	6,891	-0.15%
2024/03/11	0	0.00	1	31.15	31.15	-1	6,621	-0.02%
2024/03/08	65	30.36	64	30.35	30.45	1	6,503	0.02%
2024/03/07	60	30.45	60	30.45	30.45	0	6,447	0.00%
2024/03/06	70.1	30.55	70	30.35	30.30	0.1	6,391	0.00%
2024/03/05	70	30.87	70	30.55	30.60	0	6,451	0.00%
2024/03/04	4	30.45	0	0.00	30.65	4	6,346	0.06%
2024/03/01	10	30.48	0	0.00	30.60	10	6,357	0.16%
2024/02/29	0.1	30.10	2	30.00	30.50	-1.9	6,296	-0.03%
2024/02/27	10.1	30.10	0	0.00	30.00	10.1	6,155	0.16%
2024/02/26	0.1	30.10	2	30.20	30.10	-1.9	6,106	-0.03%
2024/02/23	10.2	30.13	0	0.00	30.05	10.2	6,074	0.17%
2024/02/22	6.1	30.25	0	0.00	30.15	6.1	6,115	0.10%
2024/02/21	0.1	30.35	0	0.00	30.20	0.1	6,090	0.00%
2024/02/20	0.2	30.30	0	0.00	30.20	0.2	6,106	0.00%
2024/02/15	2	30.50	0	0.00	30.50	2	6,231	0.03%
2024/01/31	0	0.00	60	31.58	31.60	-60	6,084	-0.99%
2024/01/30	0	0.00	5	31.85	31.65	-5	6,058	-0.08%
2024/01/24	0	0.00	6	30.98	31.00	-6	6,000	-0.10%
2024/01/18	20	30.13	0	0.00	30.00	20	5,974	0.33%
2024/01/16	5	30.60	0.2	30.55	30.60	4.8	5,789	0.08%
2024/01/12	0	0.00	7	31.10	31.00	-7	5,743	-0.12%
2024/01/08	10	31.00	0	0.00	31.20	10	5,918	0.17%
2024/01/05	50	31.00	0	0.00	30.90	50	5,938	0.84%
2024/01/02	10	30.85	0	0.00	31.10	10	6,041	0.17%
2023/12/29	5	30.95	0	0.00	30.90	5	6,055	0.08%
2023/12/28	15	30.97	0	0.00	31.10	15	6,088	0.25%
2023/12/22	4	31.63	0.1	31.55	31.45	3.9	6,208	0.06%
2023/12/20	1	31.55	4	31.68	31.85	-3	6,134	-0.05%
2023/12/19	0	0.00	3	31.80	31.90	-3	5,963	-0.05%
2023/12/18	4.1	31.61	12	31.67	31.65	-7.9	5,862	-0.13%
2023/12/14	0	0.00	8.4	31.05	31.15	-8.4	5,619	-0.15%
2023/12/11	0	0.00	0.4	31.10	31.20	-0.4	5,667	-0.01%
2023/12/04	0	0.00	5	31.10	31.05	-5	5,650	-0.09%
2023/12/01	0	0.00	1	30.80	30.80	-1	5,636	-0.02%
2023/11/30	0	0.00	20	30.75	30.90	-20	5,649	-0.35%
2023/11/29	0	0.00	30	30.95	30.90	-30	5,519	-0.54%
2023/11/28	0	0.00	4	30.85	31.00	-4	5,545	-0.07%
2023/11/23	1	30.60	0	0.00	30.80	1	5,573	0.02%
2023/11/16	1	30.75	0	0.00	30.70	1	5,286	0.02%
2023/11/15	0	0.00	52	30.15	30.20	-52	5,188	-1.00%
2023/11/13	1	29.10	0	0.00	29.10	1	4,997	0.02%
2023/11/09	0	0.00	1	29.65	29.60	-1	5,003	-0.02%
2023/11/06	0	0.00	1	29.65	29.55	-1	5,004	-0.02%
2023/11/02	0	0.00	0.1	29.40	29.35	-0.1	4,943	0.00%
2023/10/30	50	29.10	0	0.00	28.95	50	4,910	1.02%
2023/10/26	0	0.00	1	29.25	29.35	-1	4,896	-0.02%
2023/10/25	10	29.30	0	0.00	29.25	10	4,828	0.21%
2023/10/20	1	28.75	2	29.20	29.15	-1	4,873	-0.02%
2023/10/19	0	0.00	10	29.31	29.35	-10	4,930	-0.20%
2023/10/18	0	0.00	3	29.02	29.25	-3	4,978	-0.06%
2023/10/17	1	28.70	0	0.00	28.65	1	4,932	0.02%
2023/10/16	2	28.73	0	0.00	28.65	2	5,062	0.04%
2023/10/11	0	0.00	6	29.32	29.25	-6	5,003	-0.12%
2023/10/06	0	0.00	3	29.10	29.05	-3	4,916	-0.06%
2023/10/05	3	28.70	0	0.00	28.55	3	4,977	0.06%
2023/10/04	7	28.56	0	0.00	28.55	7	4,994	0.14%
2023/10/03	1	28.85	0	0.00	28.75	1	5,005	0.02%
2023/09/28	11	28.82	0	0.00	28.65	11	5,142	0.21%
2023/09/27	7	28.94	0	0.00	28.90	7	5,025	0.14%
2023/09/26	0	0.00	1	29.80	29.40	-1	4,946	-0.02%
2023/09/25	0	0.00	6	29.36	29.75	-6	4,878	-0.12%
2023/09/21	6.1	28.83	0	0.00	28.80	6.1	4,833	0.13%
2023/09/15	0	0.00	1	29.55	29.60	-1	4,713	-0.02%
2023/09/14	0	0.00	1	29.30	29.40	-1	4,619	-0.02%
2023/09/08	0	28.90	0	0.00	28.90	0	4,753	0.00%
2023/09/07	10	28.80	0	0.00	28.80	10	4,769	0.21%
2023/09/05	0	29.20	0	0.00	29.00	0	4,699	0.00%
2023/09/01	2	29.40	2	29.25	29.40	0	4,705	0.00%
2023/08/31	7	28.81	0	0.00	28.60	7	4,675	0.15%
2023/08/29	6	28.90	1	29.05	28.90	5	4,583	0.11%
2023/08/28	0	0.00	2	28.90	28.70	-2	4,597	-0.04%
2023/08/25	1	28.80	0	0.00	28.70	1	4,849	0.02%
2023/08/24	2	28.88	0	0.00	28.80	2	4,836	0.04%
2023/08/23	10	29.05	0	0.00	28.95	10	4,822	0.21%
2023/08/21	1.2	29.25	0	0.00	29.05	1.2	4,820	0.02%
2023/08/18	2	29.35	0	0.00	29.35	2	4,803	0.04%
2023/08/17	2	29.85	0	0.00	29.85	2	4,771	0.04%
2023/08/16	1	30.25	0	0.00	30.00	1	4,852	0.02%
2023/08/15	1	30.50	0	0.00	30.45	1	4,855	0.02%
2023/08/14	3	30.60	0	0.00	30.50	3	4,884	0.06%
2023/08/11	2	30.80	0	0.00	30.95	2	4,923	0.04%
2023/08/08	0	0.00	8	30.83	30.70	-8	4,952	-0.16%
2023/08/04	5	30.65	0	0.00	30.95	5	4,991	0.10%
2023/08/02	1	30.70	2	31.00	30.70	-1	5,022	-0.02%
2023/07/26	0	0.00	1	31.10	31.25	-1	5,034	-0.02%
2023/07/25	0	0.00	10	31.25	31.10	-10	5,084	-0.20%
2023/07/24	0	0.00	5	31.00	31.00	-5	5,205	-0.10%
2023/07/20	0	0.00	2	30.93	30.85	-2	5,274	-0.04%
2023/07/19	0	0.00	1	30.70	30.60	-1	5,304	-0.02%
2023/07/18	3	30.15	0	0.00	30.55	3	5,260	0.06%
2023/07/14	0	0.00	1	30.00	30.15	-1	5,281	-0.02%
2023/07/12	1	30.00	0	0.00	29.85	1	5,285	0.02%
2023/07/10	1	30.90	0	0.00	30.85	1	5,269	0.02%
2023/07/06	4.3	30.91	0	0.00	30.80	4.3	5,373	0.08%
2023/06/26	0	0.00	3	31.83	31.95	-3	5,327	-0.06%
2023/06/15	1	32.05	2	32.10	32.00	-1	5,422	-0.02%
2023/06/12	1	32.20	2	32.25	32.15	-1	5,923	-0.02%
2023/06/09	1	32.05	0	0.00	32.15	1	5,986	0.02%
2023/06/08	0	0.00	5	32.20	32.25	-5	6,017	-0.08%
2023/06/05	1	32.40	3	32.42	32.45	-2	6,123	-0.03%
2023/06/02	5	32.05	0	0.00	32.15	5	6,128	0.08%
2023/05/31	1	31.85	0	0.00	31.65	1	6,136	0.02%
2023/05/30	0	0.00	3	32.20	32.15	-3	5,924	-0.05%
2023/05/29	0	0.00	2.2	32.10	32.05	-2.2	5,975	-0.04%
2023/05/25	3	32.12	0.1	32.40	32.00	2.9	6,096	0.05%
2023/05/24	1	32.20	0	0.00	32.40	1	6,127	0.02%
2023/05/23	0	0.00	0.1	32.65	32.30	-0.1	6,206	0.00%
2023/05/22	0.1	32.40	14	32.49	32.65	-13.9	6,179	-0.22%
2023/05/19	0	0.00	1	31.95	32.00	-1	6,096	-0.02%
2023/05/18	0	0.00	1	31.75	31.85	-1	6,235	-0.02%
2023/05/16	5	31.25	0	0.00	31.25	5	6,391	0.08%
2023/05/12	0	0.00	1	31.75	31.70	-1	6,427	-0.02%
2023/05/10	6	31.29	0	0.00	31.35	6	6,478	0.09%
2023/05/09	62	31.66	0	0.00	31.60	62	6,528	0.95%
2023/05/03	0	0.00	5	31.60	31.50	-5	6,831	-0.07%
2023/04/28	38	31.81	0	0.00	31.75	38	7,246	0.52%
2023/04/27	2	32.00	1	32.00	31.90	1	7,269	0.01%
2023/04/26	0	0.00	1	31.95	31.90	-1	7,142	-0.01%
2023/04/25	5	31.73	0	0.00	31.50	5	7,094	0.07%
2023/04/21	0	0.00	1	31.40	31.40	-1	6,965	-0.01%
2023/04/20	10	31.15	80	31.25	31.10	-70	6,905	-1.01%
2023/04/19	1	31.65	54	31.95	31.65	-53	6,911	-0.77%
2023/04/18	60	32.15	6	31.85	31.85	54	6,862	0.79%
2023/04/13	1	31.75	0	0.00	31.90	1	6,964	0.01%
2023/04/12	0	0.00	3	31.68	32.15	-3	7,040	-0.04%
2023/04/11	22	31.48	0	0.00	31.55	22	7,057	0.31%
2023/04/10	0	0.00	1	31.20	31.25	-1	6,968	-0.01%
2023/04/06	1	30.90	0	0.00	30.80	1	7,041	0.01%
2023/03/31	5	31.30	0	0.00	31.20	5	7,045	0.07%
2023/03/30	0	0.00	27	31.21	31.40	-27	7,202	-0.37%
2023/03/29	41	31.29	7	31.30	31.25	34	7,308	0.47%
2023/03/27	100	31.13	50	31.10	31.05	50	7,492	0.67%
2023/03/24	1	30.70	0	0.00	30.70	1	7,596	0.01%
2023/03/23	9	30.67	0	0.00	30.85	9	7,590	0.12%
2023/03/22	11	30.92	0	0.00	30.90	11	7,621	0.14%
2023/03/21	1	31.05	1	31.35	30.95	0	7,691	0.00%
2023/03/17	21	31.01	0	0.00	30.90	21	7,780	0.27%
2023/03/15	61	32.20	0	0.00	32.10	61	7,697	0.79%
2023/03/06	0	0.00	6	34.00	34.00	-6	7,994	-0.08%
2023/02/22	0	0.00	10	33.60	33.55	-10	8,407	-0.12%
2023/02/20	0	0.00	2	34.00	34.00	-2	8,682	-0.02%
2023/02/16	0	0.00	0	34.45	34.65	0	10,137	0.00%
2023/02/15	0	0.00	5	34.50	34.15	-5	10,058	-0.05%
2023/02/14	0	0.00	1	34.35	34.45	-1	9,966	-0.01%
2023/02/08	0	0.00	1	33.55	33.65	-1	9,816	-0.01%
2023/02/07	5	33.35	0	0.00	33.30	5	9,814	0.05%
2023/02/03	0	0.00	1	33.85	33.95	-1	9,773	-0.01%
2023/02/02	2	33.58	0	0.00	33.60	2	9,742	0.02%
2023/02/01	7	33.90	0	0.00	33.85	7	9,620	0.07%
2023/01/30	4	33.94	1	34.05	34.25	3	9,289	0.03%
2023/01/16	0	0.00	1	34.00	33.90	-1	9,036	-0.01%
2023/01/12	1	33.75	0	0.00	33.95	1	9,281	0.01%
2023/01/10	0	0.00	4	34.14	34.25	-4	9,240	-0.04%
2023/01/05	1	33.55	0	0.00	33.50	1	9,193	0.01%
2023/01/03	2	33.60	0	0.00	33.50	2	9,182	0.02%
2022/12/30	0	34.00	2.2	34.35	34.20	-2.1	9,130	-0.02%
2022/12/26	1	33.75	0	0.00	33.70	1	8,991	0.01%
2022/12/23	1.1	33.52	0	0.00	34.05	1.1	9,116	0.01%
2022/12/22	0.1	33.80	6	33.93	33.90	-5.9	9,247	-0.06%
2022/12/21	1	33.50	5	33.50	33.40	-4	9,109	-0.04%
2022/12/20	0	0.00	3	33.35	32.90	-3	9,028	-0.03%
2022/12/19	1	32.60	41	33.08	33.30	-40	8,954	-0.45%
2022/12/15	0	0.00	3	33.17	33.30	-3	8,812	-0.03%
2022/12/14	0	0.00	3	32.92	33.00	-3	8,796	-0.03%
2022/12/13	1	32.65	3	32.40	32.40	-2	8,773	-0.02%
2022/12/12	3	32.80	0	0.00	32.90	3	8,656	0.03%
2022/12/09	4	33.00	0	0.00	33.05	4	8,702	0.05%
2022/12/08	0	0.00	2.1	33.17	33.40	-2.1	8,639	-0.02%
2022/12/06	0	0.00	2	32.75	32.30	-2	8,525	-0.02%
2022/12/05	1	32.55	2	32.65	32.55	-1	8,548	-0.01%
2022/12/02	0	0.00	20	32.58	32.55	-20	8,611	-0.23%
2022/12/01	2	32.60	9	32.66	32.60	-7	8,585	-0.08%
2022/11/30	0	0.00	5	32.25	32.25	-5	8,446	-0.06%
2022/11/29	0.1	32.20	0	0.00	32.30	0.1	8,323	0.00%
2022/11/28	0	0.00	30	31.75	31.80	-30	8,270	-0.36%
2022/11/24	6	31.84	0.1	31.70	31.60	5.9	8,281	0.07%
2022/11/23	0.1	32.25	0	0.00	32.45	0.1	8,145	0.00%
2022/11/21	25	32.15	1	32.10	32.20	24	8,075	0.30%
2022/11/18	5	32.25	0	0.00	32.35	5	8,015	0.06%
2022/11/17	1	32.20	0	0.00	32.35	1	7,835	0.01%
2022/11/16	1	31.95	2	32.20	32.20	-1	7,714	-0.01%
2022/11/15	101	31.96	109	32.19	32.85	-8	7,443	-0.11%	大買/大賣/
2022/11/14	0	0.00	13.1	31.10	31.75	-13.1	6,511	-0.20%
2022/11/11	0.1	28.90	0	0.00	28.90	0.1	6,012	0.00%
2022/10/31	1	27.25	0	0.00	27.25	1	6,337	0.02%
2022/10/28	0	0.00	0.1	27.75	27.65	-0.1	6,321	0.00%
2022/10/20	0	0.00	4	28.30	28.10	-4	6,577	-0.06%
2022/10/11	0	0.00	1	27.20	27.20	-1	8,176	-0.01%
2022/10/05	3	28.20	0	0.00	28.10	3	8,150	0.04%
2022/09/30	8	28.65	1	28.50	28.50	7	8,389	0.08%
2022/09/29	0	0.00	7	29.14	29.60	-7	8,415	-0.08%
2022/09/22	4	29.05	0	0.00	29.10	4	8,454	0.05%
2022/09/21	1	30.10	1	30.45	30.05	0	8,428	0.00%
2022/09/20	0	0.00	1	30.25	30.50	-1	8,373	-0.01%
2022/09/16	30	30.05	0	0.00	30.10	30	8,368	0.36%
2022/09/15	0	0.00	1	30.25	30.20	-1	8,302	-0.01%
2022/09/14	0	0.00	7	30.28	30.20	-7	8,269	-0.08%
2022/09/13	1	30.50	1	30.35	30.35	0	8,232	0.00%
2022/09/12	1	29.20	2.5	29.74	29.85	-1.5	8,082	-0.02%
2022/09/06	0	0.00	2	28.05	28.20	-2	8,023	-0.02%
2022/09/01	0	0.00	3	29.10	29.05	-3	8,016	-0.04%
2022/08/30	13	28.65	0	0.00	28.80	13	8,062	0.16%
2022/08/25	1	29.05	1	29.05	29.20	0	8,083	0.00%
2022/08/24	0	0.00	2	29.00	28.95	-2	8,162	-0.02%
2022/08/22	0	0.00	5	28.85	28.90	-5	8,550	-0.06%
2022/08/18	0	0.00	1	29.15	29.20	-1	8,529	-0.01%
2022/08/17	0	0.00	2	28.95	29.10	-2	8,494	-0.02%
2022/08/16	0.2	29.05	1	28.85	28.75	-0.8	8,460	-0.01%
2022/08/11	3	28.10	0	0.00	28.30	3	8,195	0.04%
2022/08/09	2	27.40	0	0.00	27.50	2	8,160	0.02%
2022/08/08	10	26.95	90	27.23	27.30	-80	8,264	-0.97%
2022/08/04	0.5	26.45	0	0.00	26.30	0.5	8,421	0.01%
2022/08/03	1	26.50	0	0.00	26.50	1	8,464	0.01%
2022/07/29	5	26.88	8	26.96	26.80	-3	8,488	-0.04%
2022/07/28	0	0.00	1	27.45	27.35	-1	8,409	-0.01%
2022/07/26	0	0.00	2	27.80	27.85	-2	8,303	-0.02%
2022/07/22	6	26.89	20	27.34	27.50	-14	8,195	-0.17%
2022/07/21	18.1	26.17	12	26.49	26.55	6.1	7,790	0.08%
2022/07/20	0	0.00	3	27.85	27.70	-3	7,145	-0.04%
2022/07/19	1	27.50	1	27.70	27.95	0	7,110	0.00%
2022/07/12	2	27.25	5	27.05	27.15	-3	7,434	-0.04%
2022/07/08	2	28.68	27	28.90	28.70	-25	7,164	-0.35%
2022/07/07	2	28.53	158	28.62	28.65	-156	7,026	-2.22%	大賣/鉅額交易
2022/07/06	0	0.00	27.4	28.80	28.55	-27.4	6,867	-0.40%
2022/07/05	0	0.00	70	29.19	28.95	-70	6,795	-1.03%
2022/07/04	1	28.70	4	29.10	28.65	-3	6,706	-0.04%
2022/07/01	0	0.00	29	29.19	28.70	-29	6,695	-0.43%
2022/06/29	1	30.25	25	30.37	30.00	-24	6,546	-0.37%
2022/06/27	0	0.00	48	31.27	31.20	-48	6,554	-0.73%
2022/06/22	0	0.00	0.7	30.60	30.70	-0.7	6,498	-0.01%
2022/06/21	0	0.00	194	30.63	30.65	-194	6,500	-2.98%	大賣/鉅額交易
2022/06/20	0	0.00	80	30.23	30.15	-80	6,511	-1.23%
2022/06/17	14	30.25	73	30.56	30.75	-59	6,522	-0.90%
2022/06/15	0	0.00	3	30.73	30.75	-3	6,505	-0.05%
2022/06/13	1	30.55	0	0.00	30.55	1	6,675	0.01%
2022/06/10	3	31.25	0	0.00	31.25	3	6,702	0.04%
2022/06/09	0	0.00	1	31.65	31.75	-1	6,711	-0.01%
2022/06/08	4	31.83	5	31.96	31.90	-1	6,718	-0.01%
2022/06/06	0	0.00	7	31.40	31.40	-7	6,581	-0.11%
2022/06/01	10	31.05	9.1	31.23	31.25	0.9	6,852	0.01%
2022/05/30	0	0.00	3.1	30.12	30.35	-3.1	6,424	-0.05%
2022/05/27	0	0.00	1	29.75	29.75	-1	6,405	-0.02%
2022/05/24	1	29.10	0	0.00	29.00	1	6,666	0.01%
2022/05/23	5.1	29.35	0	0.00	29.30	5.1	6,652	0.08%
2022/05/20	0.6	29.50	0	0.00	29.30	0.6	6,682	0.01%
2022/05/18	1	29.75	1	29.80	29.90	0	6,687	0.00%
2022/05/16	1	29.90	0	0.00	29.60	1	6,825	0.01%
2022/05/12	10	29.35	0	0.00	29.00	10	6,675	0.15%
2022/05/11	5	29.53	0	0.00	29.50	5	6,638	0.08%
2022/05/10	0.2	30.00	1	30.10	30.05	-0.8	6,568	-0.01%
2022/05/09	9	30.07	0	0.00	30.00	9	6,549	0.14%
2022/04/29	0	0.00	4	31.00	30.95	-4	6,510	-0.06%
2022/04/26	0	0.00	10	31.88	31.90	-10	6,488	-0.15%
2022/04/21	4	32.26	6	32.40	32.40	-2	5,908	-0.03%
2022/04/15	3	31.00	4	31.05	30.95	-1	5,598	-0.02%
2022/04/14	0	0.00	4	31.30	31.30	-4	5,646	-0.07%
2022/04/13	1	31.20	0	0.00	31.15	1	5,670	0.02%
2022/04/07	0	0.00	7	31.30	31.05	-7	5,707	-0.12%
2022/04/06	0	0.00	2	31.60	31.90	-2	5,645	-0.04%
2022/04/01	10	31.38	0	0.00	31.65	10	5,596	0.18%
2022/03/30	0	0.00	0.1	31.45	31.50	-0.1	5,546	0.00%
2022/03/29	3	31.20	1	31.25	31.30	2	5,470	0.04%
2022/03/24	6	31.40	0	0.00	31.45	6	5,436	0.11%
2022/03/23	5	31.50	2	31.50	31.55	3	5,467	0.05%
2022/03/22	7	31.49	0	0.00	31.50	7	5,453	0.13%
2022/03/21	2	31.60	0	0.00	31.35	2	5,454	0.04%
2022/03/15	5	30.00	0	0.00	29.95	5	5,320	0.09%
2022/03/10	0	0.00	0.2	30.73	30.70	-0.2	5,337	0.00%
2022/03/08	0.2	30.33	0	0.00	29.85	0.2	5,272	0.00%
2022/03/07	4	30.90	0	0.00	30.70	4	5,152	0.08%
2022/03/04	2	32.05	0	0.00	32.00	2	5,176	0.04%
2022/02/25	2	31.98	0	0.00	32.10	2	5,165	0.04%
2022/02/24	0	0.00	7	32.21	32.10	-7	5,081	-0.14%
2022/02/22	2	33.10	0	0.00	32.90	2	5,014	0.04%
2022/02/17	0	0.00	42	33.18	33.35	-42	4,966	-0.85%
2022/02/15	10	32.51	0	0.00	32.35	10	4,796	0.21%
2022/02/14	0	0.00	5	32.20	32.15	-5	4,748	-0.11%
2022/02/11	0	0.00	10	32.85	32.75	-10	4,742	-0.21%
2022/02/10	2	32.90	0	0.00	33.00	2	4,786	0.04%
2022/02/09	2	32.65	1	32.90	32.90	1	4,780	0.02%
2022/02/08	10	32.70	0	0.00	32.65	10	4,819	0.21%
2022/02/07	5	32.35	0	0.00	32.45	5	4,811	0.10%
2022/01/26	1	32.00	0	0.00	31.95	1	4,778	0.02%
2022/01/25	12	32.11	0	0.00	31.95	12	4,872	0.25%
2022/01/24	5	32.45	0	0.00	32.45	5	4,801	0.10%
2022/01/21	5	32.86	2	32.60	32.80	3	4,839	0.06%
2022/01/14	1	32.60	3	32.80	32.65	-2	5,019	-0.04%
2022/01/13	0	0.00	3	32.75	32.75	-3	5,167	-0.06%
2022/01/12	12	32.31	0	0.00	32.45	12	5,150	0.23%
2022/01/11	5	32.23	0	0.00	32.20	5	5,137	0.10%
2022/01/10	6	32.25	0	0.00	32.35	6	5,102	0.12%
2022/01/07	0	0.00	2	32.90	32.80	-2	5,069	-0.04%
2021/12/30	10	33.20	0	0.00	33.15	10	5,185	0.19%
2021/12/23	2	32.60	0	0.00	32.70	2	5,462	0.04%
2021/12/17	5	32.61	0	0.00	32.50	5	5,665	0.09%
2021/12/15	10	32.90	0	0.00	32.70	10	5,722	0.17%
2021/12/13	1	33.10	30	33.40	33.00	-29	5,812	-0.50%
2021/12/09	0	0.00	2	34.15	34.00	-2	5,751	-0.03%
2021/12/08	0	0.00	1	33.95	33.95	-1	5,866	-0.02%
2021/12/02	1	32.55	0	0.00	32.50	1	5,807	0.02%
2021/11/30	5	32.67	0	0.00	32.05	5	5,852	0.09%
2021/11/29	4	33.00	0	0.00	32.75	4	5,690	0.07%
2021/11/23	1	34.20	2	34.05	33.80	-1	5,893	-0.02%
2021/11/19	0	0.00	2	34.70	34.70	-2	6,017	-0.03%
2021/11/18	5	34.95	1	35.05	34.95	4	6,019	0.07%
2021/11/17	0	0.00	1	34.65	34.65	-1	6,003	-0.02%
2021/11/16	0	0.00	11	34.71	34.85	-11	6,028	-0.18%
2021/11/15	2	34.85	0	0.00	34.75	2	6,128	0.03%
2021/11/11	0	0.00	1	34.55	34.50	-1	6,225	-0.02%
2021/11/09	0	0.00	5	34.75	34.90	-5	6,339	-0.08%
2021/11/08	4	34.14	0	0.00	34.20	4	6,278	0.06%
2021/11/05	2	33.73	0	0.00	33.75	2	6,333	0.03%
2021/11/02	0	0.00	5	34.50	33.85	-5	6,346	-0.08%
2021/10/29	6	34.43	0	0.00	34.10	6	6,284	0.10%
2021/10/27	3	35.50	3	35.17	35.10	0	6,254	0.00%
2021/10/26	0	0.00	3	34.80	35.00	-3	6,157	-0.05%
2021/10/25	0	0.00	2	33.70	33.65	-2	6,004	-0.03%
2021/10/22	5	34.05	0	0.00	33.70	5	6,100	0.08%
2021/10/21	0	0.00	1	34.10	34.00	-1	6,060	-0.02%
2021/10/20	0	0.00	2	33.55	33.55	-2	5,915	-0.03%
2021/10/19	0	0.00	2	33.45	33.30	-2	5,954	-0.03%
2021/10/15	2	33.10	1	33.20	33.20	1	6,101	0.02%
2021/10/07	0	0.00	3	33.20	33.25	-3	6,393	-0.05%
2021/10/05	2	32.85	1	33.05	32.90	1	6,602	0.02%
2021/10/04	11	33.50	10	33.18	33.15	1	6,750	0.01%
2021/09/27	1	33.90	0	0.00	33.80	1	7,058	0.01%
2021/09/22	3	33.08	0	0.00	33.00	3	7,854	0.04%
2021/09/17	10	34.05	6	34.06	34.10	4	7,993	0.05%
2021/09/16	0	0.00	3	33.72	33.75	-3	8,017	-0.04%
2021/09/15	0	0.00	127	33.53	33.70	-127	8,062	-1.58%	大賣/鉅額交易
2021/09/13	2	34.05	12	33.13	34.05	-10	8,094	-0.12%
2021/09/09	10	31.85	0	0.00	32.50	10	8,238	0.12%
2021/09/08	10	32.05	0	0.00	31.95	10	8,235	0.12%
2021/09/07	21	32.30	0.1	32.45	32.35	20.9	8,257	0.25%
2021/09/06	30	32.40	0	0.00	32.35	30	8,323	0.36%
2021/09/03	1	32.50	0	0.00	32.75	1	8,440	0.01%
2021/09/02	0	0.00	2	32.65	32.55	-2	8,444	-0.02%
2021/09/01	2	32.80	0	0.00	32.95	2	8,526	0.02%
2021/08/31	3	32.70	0	0.00	32.95	3	8,590	0.03%
2021/08/30	2	32.35	0	0.00	32.60	2	8,772	0.02%
2021/08/27	0.1	32.45	0	0.00	32.35	0.1	9,011	0.00%
2021/08/26	40	32.28	0.1	32.60	31.95	39.9	9,168	0.44%
2021/08/25	23	32.50	0	0.00	32.75	23	9,145	0.25%
2021/08/24	11	32.70	4	32.39	32.70	7	9,257	0.08%
2021/08/23	1	32.50	0	0.00	32.50	1	9,611	0.01%
2021/08/20	0.1	32.90	0	0.00	32.50	0.1	9,818	0.00%
2021/08/18	1.1	32.62	0	0.00	33.30	1.1	10,372	0.01%
2021/08/17	3	33.07	0	0.00	32.70	3	10,588	0.03%
2021/08/16	3	33.85	3.4	33.67	33.60	-0.4	10,836	0.00%
2021/08/12	0	0.00	1	34.20	34.60	-1	11,138	-0.01%
2021/08/11	0.1	34.40	0	0.00	34.65	0.1	11,415	0.00%
2021/08/09	3	34.68	1	34.75	35.15	2	11,826	0.02%
2021/08/06	0	0.00	1	35.25	35.20	-1	11,905	-0.01%
2021/08/05	24	35.41	0	0.00	35.50	24	12,095	0.20%
2021/08/04	3.1	35.01	0	0.00	35.45	3.1	12,405	0.02%
2021/08/03	6	35.13	0	0.00	35.20	6	12,515	0.05%
2021/08/02	1	35.10	0	0.00	35.50	1	12,561	0.01%
2021/07/30	1.1	35.42	0	0.00	35.30	1.1	12,576	0.01%
2021/07/29	0	0.00	1	35.35	35.85	-1	12,596	-0.01%
2021/07/28	0	0.00	5	35.35	35.25	-5	12,667	-0.04%
2021/07/26	1	35.60	0	0.00	35.65	1	13,103	0.01%
2021/07/23	5	36.10	0	0.00	35.80	5	13,342	0.04%
2021/07/20	2	36.43	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%
2021/07/14	4	37.64	5	37.60	37.15	-1	13,869	-0.01%
2021/07/13	0	0.00	1	38.15	38.15	-1	13,985	-0.01%
2021/07/12	0	0.00	1	39.00	38.60	-1	14,026	-0.01%
2021/07/09	0	0.00	7	38.49	38.75	-7	14,034	-0.05%
2021/07/08	0	0.00	5	38.10	38.15	-5	14,000	-0.04%
2021/07/06	5	37.74	0	0.00	38.05	5	13,988	0.04%
2021/07/05	2	37.93	3	37.93	38.05	-1	14,059	-0.01%
2021/07/02	3	38.22	0	0.00	38.10	3	13,988	0.02%
2021/07/01	13.1	39.36	51	39.83	38.55	-37.9	13,949	-0.27%
2021/06/30	2	39.30	30.1	39.14	39.30	-28.1	13,720	-0.20%
2021/06/29	3	37.55	1	37.45	37.65	2	13,289	0.02%
2021/06/28	13	38.33	4	38.54	38.15	9	13,265	0.07%
2021/06/25	1	37.85	2	37.73	37.55	-1	13,125	-0.01%
2021/06/24	4	37.00	0	0.00	36.85	4	13,099	0.03%
2021/06/23	3	36.33	0	0.00	36.70	3	13,266	0.02%
2021/06/22	1	36.30	0	0.00	36.40	1	13,272	0.01%
2021/06/18	0.1	36.90	3	37.00	36.25	-2.9	13,354	-0.02%
2021/06/17	1	36.30	0	0.00	36.35	1	13,270	0.01%
2021/06/16	1.1	36.16	0	0.00	36.50	1.1	13,502	0.01%
2021/06/15	2	36.40	0	0.00	36.40	2	13,571	0.01%
2021/06/11	2.3	37.00	0	0.00	36.90	2.3	13,716	0.02%
2021/06/09	5	37.44	12	37.90	37.35	-7	13,743	-0.05%
2021/06/08	3	38.53	8	38.75	38.35	-5	13,778	-0.04%
2021/06/07	22	38.45	35.1	38.66	39.00	-13.1	14,019	-0.09%
2021/06/04	19	38.74	41	38.88	38.05	-22	13,859	-0.16%
2021/06/03	12	38.35	14.1	38.22	38.50	-2.1	13,728	-0.01%
2021/06/01	0.1	37.45	3	37.68	37.80	-2.9	13,625	-0.02%
2021/05/31	15.1	37.07	1	37.35	37.65	14.1	13,578	0.10%
2021/05/28	0	0.00	18	38.44	38.25	-18	13,299	-0.14%
2021/05/27	4	38.35	16	38.28	38.35	-12	13,175	-0.09%
2021/05/26	0	0.00	5	37.42	37.80	-5	12,960	-0.04%
2021/05/25	17	36.97	15	37.90	37.00	2	12,783	0.02%
2021/05/24	15	36.88	36	36.98	36.80	-21	12,634	-0.17%
2021/05/21	25	35.55	64.1	36.44	36.10	-39.1	12,440	-0.31%
2021/05/20	0	0.00	64	35.17	35.70	-64	12,310	-0.52%
2021/05/19	55	35.17	2	35.13	35.35	53	12,171	0.44%
2021/05/18	10	32.73	15	33.16	34.25	-5	11,971	-0.04%
2021/05/17	0	0.00	1	32.30	31.65	-1	11,800	-0.01%
2021/05/14	0.1	31.60	0	0.00	31.50	0.1	11,559	0.00%
2021/05/13	3	30.40	1	30.30	30.70	2	11,453	0.02%
2021/05/12	2	30.45	9	31.08	30.85	-7	11,283	-0.06%
2021/05/11	1	33.60	6	34.60	33.65	-5	11,051	-0.05%
2021/05/10	0.1	34.85	2	34.65	35.00	-2	10,948	-0.02%
2021/05/07	0.3	33.90	2	34.00	34.20	-1.7	10,994	-0.02%
2021/05/05	4	33.66	3	33.40	33.45	1	11,029	0.01%
2021/05/04	16	33.94	18	33.63	33.05	-2	11,013	-0.02%
2021/05/03	6	34.53	3	34.88	34.90	3	10,788	0.03%
2021/04/29	9.1	35.90	2.9	36.41	35.60	6.2	10,561	0.06%
2021/04/28	16	37.50	20.7	37.04	37.50	-4.7	10,340	-0.05%
2021/04/27	0.5	35.13	1	35.15	35.85	-0.5	10,164	0.00%
2021/04/26	10	35.13	10	35.15	35.20	0	10,130	0.00%
2021/04/23	0	0.00	8	34.89	35.00	-8	10,138	-0.08%
2021/04/22	23	36.29	21	35.65	35.00	2	10,142	0.02%
2021/04/21	5	36.05	0	0.00	36.25	5	10,063	0.05%
2021/04/19	7	35.89	10.1	36.20	36.15	-3.1	10,331	-0.03%
2021/04/16	0	0.00	8	35.16	35.40	-8	10,404	-0.08%
2021/04/15	0	0.00	14.1	34.59	34.50	-14.1	10,405	-0.14%
2021/04/14	3	34.07	0.1	34.25	34.10	2.9	10,344	0.03%
2021/04/13	5	34.76	8	35.06	34.25	-3	10,358	-0.03%
2021/04/12	9	34.17	8.1	34.29	34.35	0.9	10,205	0.01%
2021/04/09	6	34.17	12.1	33.85	34.15	-6.1	10,219	-0.06%
2021/04/08	0.5	33.50	3	33.50	33.50	-2.5	10,166	-0.02%
2021/04/07	0	0.00	4	33.40	33.55	-4	10,223	-0.04%
2021/04/06	0	0.00	9.1	33.43	33.40	-9.1	10,212	-0.09%
2021/04/01	1	33.05	3	33.00	33.15	-2	10,136	-0.02%
2021/03/31	1	33.00	4	32.80	33.00	-3	10,091	-0.03%
2021/03/30	1	32.75	7	32.87	33.10	-6	9,992	-0.06%
2021/03/29	2	33.00	0	0.00	33.10	2	10,029	0.02%
2021/03/26	10.5	32.91	25	32.25	32.95	-14.5	10,034	-0.14%
2021/03/25	10	32.40	0	0.00	32.30	10	9,869	0.10%
2021/03/24	1	31.85	0	0.00	31.85	1	9,895	0.01%
2021/03/23	0	0.00	31	32.50	32.35	-31	9,807	-0.32%
2021/03/22	1	32.20	1	32.40	32.30	0	10,024	0.00%
2021/03/19	2	32.18	1	32.35	32.50	1	10,043	0.01%
2021/03/18	0	0.00	5.1	32.94	33.10	-5.1	9,850	-0.05%
2021/03/17	2	33.10	135	33.03	32.95	-133	9,958	-1.34%	大賣/鉅額交易
2021/03/16	0	0.00	85	32.63	32.75	-85	10,270	-0.83%
2021/03/15	2	32.35	3	32.25	32.30	-1	10,274	-0.01%
2021/03/12	1	32.05	33	31.97	32.15	-32	10,378	-0.31%
2021/03/11	212	32.14	49.1	32.05	32.25	162.9	10,357	1.57%	大買/鉅額交易
2021/03/10	5	30.95	0	0.00	31.00	5	10,132	0.05%
2021/03/09	15	30.95	16	30.76	31.10	-1	10,283	-0.01%
2021/03/08	25	30.62	13	30.71	30.50	12	10,323	0.12%
2021/03/05	11	30.63	4	30.61	30.50	7	10,312	0.07%
2021/03/03	0	0.00	3	30.25	30.30	-3	11,056	-0.03%
2021/03/02	22	30.24	2	30.40	29.80	20	11,088	0.18%
2021/02/26	10	30.23	1	30.20	30.20	9	11,149	0.08%
2021/02/24	5	30.55	1	30.75	30.35	4	11,589	0.03%
2021/02/23	1	30.00	7	30.24	30.30	-6	11,911	-0.05%
2021/02/22	1	29.65	2	29.60	29.65	-1	12,299	-0.01%
2021/02/19	5	29.39	151	29.40	29.50	-146	12,681	-1.15%	大賣/鉅額交易
2021/02/18	0	0.00	7.1	29.62	29.55	-7.1	13,063	-0.05%
2021/02/17	1	29.25	1.1	29.17	29.05	-0.1	13,357	0.00%
2021/02/05	2	28.63	0	0.00	28.80	2	13,536	0.01%
2021/02/04	0	29.40	0	0.00	28.75	0	13,836	0.00%
2021/02/03	0	0.00	3.1	28.96	29.00	-3.1	14,616	-0.02%
2021/02/02	0	0.00	14	29.10	29.30	-14	15,489	-0.09%
2021/01/29	22.1	28.35	0	0.00	28.00	22.1	15,437	0.14%
2021/01/28	1	28.80	0	0.00	28.85	1	15,340	0.01%
2021/01/27	0	0.00	1	28.95	28.75	-1	15,262	-0.01%
2021/01/26	96	28.78	1	28.70	28.90	95	15,242	0.62%
2021/01/25	50	28.67	0	0.00	28.70	50	15,197	0.33%
2021/01/22	4	28.35	1	28.65	28.50	3	15,340	0.02%
2021/01/21	0.1	28.55	4	28.54	28.45	-4	15,323	-0.03%
2021/01/20	12	28.35	0	0.00	28.25	12	15,336	0.08%
2021/01/19	5	29.20	0	0.00	29.10	5	15,105	0.03%
2021/01/18	3	28.67	1	29.00	29.20	2	15,069	0.01%
2021/01/15	2	29.30	1	29.30	29.30	1	15,015	0.01%
2021/01/14	4	29.09	0	0.00	29.05	4	15,025	0.03%
2021/01/13	1	29.50	1	29.50	29.50	0	14,944	0.00%
2021/01/12	57.2	29.55	82	29.50	29.05	-24.8	14,870	-0.17%
2021/01/11	14	30.21	10	30.20	30.20	4	14,524	0.03%
2021/01/08	2	30.55	0	0.00	31.00	2	14,350	0.01%
2021/01/07	0	0.00	4	30.75	30.85	-4	14,180	-0.03%
2021/01/06	6	30.57	0	0.00	30.75	6	14,119	0.04%
2021/01/05	3	31.42	0	0.00	31.30	3	13,963	0.02%
2021/01/04	0	0.00	2	31.35	31.45	-2	14,069	-0.01%
2020/12/30	10	31.28	4	31.13	31.40	6	13,899	0.04%
2020/12/29	3	31.12	0	0.00	31.05	3	13,864	0.02%
2020/12/28	5	31.00	1	30.90	30.90	4	13,862	0.03%
2020/12/24	0	0.00	1	30.75	30.55	-1	13,863	-0.01%
2020/12/23	23	30.02	0	0.00	30.55	23	13,884	0.17%
2020/12/22	4	30.74	66	30.76	30.65	-62	13,894	-0.45%
2020/12/21	0	0.00	27	31.26	31.30	-27	13,931	-0.19%
2020/12/18	0	0.00	4	30.99	30.95	-4	13,927	-0.03%
2020/12/17	2	31.65	24	31.25	31.25	-22	13,906	-0.16%
2020/12/16	18	31.73	29	31.78	31.55	-11	13,827	-0.08%
2020/12/15	0.1	31.00	0	0.00	31.15	0.1	13,600	0.00%
2020/12/14	1.2	31.00	4	31.05	30.95	-2.8	13,489	-0.02%
2020/12/11	80	31.44	5.1	31.26	31.30	74.9	13,480	0.56%
2020/12/10	28	32.24	10	32.18	31.95	18	13,240	0.14%
2020/12/09	1	31.15	5	31.35	31.35	-4	12,738	-0.03%
2020/12/08	56	31.31	6	31.59	31.35	50	12,666	0.39%
2020/12/07	4.1	31.16	30	31.05	31.10	-26	12,545	-0.21%
2020/12/04	8	31.39	103	31.25	31.25	-95	12,476	-0.76%	大賣/
2020/12/03	10	31.30	3	31.23	31.45	7	12,348	0.06%
2020/12/02	7	31.06	5	30.65	31.00	2	12,121	0.02%
2020/12/01	1	31.10	0.5	30.10	31.00	0.5	12,023	0.00%
2020/11/30	24	31.31	13	31.35	31.25	11	11,925	0.09%
2020/11/27	2	30.55	0	0.00	30.80	2	11,275	0.02%
2020/11/26	3	31.03	10	31.25	31.10	-7	11,164	-0.06%
2020/11/25	22	31.22	2	31.38	31.40	20	11,203	0.18%
2020/11/24	8	30.83	9	30.90	30.80	-1	11,101	-0.01%
2020/11/23	20	31.51	11	31.64	31.55	9	10,777	0.08%
2020/11/20	25	31.50	41	31.60	31.90	-16	10,402	-0.15%
2020/11/19	1	31.65	37	30.94	31.00	-36	10,081	-0.36%
2020/11/18	24	30.85	21	30.66	31.00	3	9,627	0.03%
2020/11/17	28	30.09	24	30.05	29.90	4	9,291	0.04%
2020/11/16	100	29.35	14	29.42	29.50	86	9,028	0.95%
2020/11/13	17	28.96	8	28.99	28.95	9	8,865	0.10%
2020/11/12	0	0.00	1	28.95	28.55	-1	8,734	-0.01%
2020/11/11	44	28.66	18	28.57	28.90	26	8,622	0.30%
2020/11/10	57	27.38	31	27.38	27.70	26	7,857	0.33%
2020/11/09	12	26.15	16	26.24	26.15	-4	7,005	-0.06%
2020/11/05	19	25.65	4	25.80	25.60	15	7,084	0.21%
2020/11/04	0	0.00	2	25.60	25.50	-2	7,216	-0.03%
2020/11/02	0	0.00	2	25.35	25.45	-2	7,377	-0.03%
2020/10/30	5	25.33	0	0.00	25.20	5	7,507	0.07%
2020/10/29	3	25.65	4	25.75	25.70	-1	7,431	-0.01%
2020/10/28	0	0.00	3	26.05	26.05	-3	7,456	-0.04%
2020/10/26	0	0.00	27	26.59	26.50	-27	7,604	-0.36%
2020/10/23	0	0.00	1	26.40	26.60	-1	7,856	-0.01%
2020/10/22	1	26.05	1	26.10	26.20	0	8,254	0.00%
2020/10/21	2	26.00	1	25.90	25.90	1	8,813	0.01%
2020/10/20	6	25.90	4	25.90	26.00	2	8,924	0.02%
2020/10/16	3	26.03	0	0.00	25.95	3	9,119	0.03%
2020/10/15	14	26.31	0	0.00	26.25	14	9,184	0.15%
2020/10/13	7	26.48	0	0.00	26.60	7	9,822	0.07%
2020/10/12	8	26.37	0	0.00	26.65	8	10,302	0.08%
2020/10/08	0	0.00	1	26.85	26.95	-1	10,267	-0.01%
2020/10/07	9	26.90	0	0.00	26.85	9	10,332	0.09%
2020/10/06	0	0.00	9	27.11	27.15	-9	10,366	-0.09%
2020/09/30	7	26.41	0	0.00	26.15	7	10,502	0.07%
2020/09/29	4	26.15	0	0.00	26.20	4	10,542	0.04%
2020/09/28	0	0.00	1	25.90	26.10	-1	10,654	-0.01%
2020/09/25	2	25.68	0	0.00	25.60	2	10,677	0.02%
2020/09/24	5	26.10	2	26.05	26.05	3	10,601	0.03%
2020/09/23	1	26.60	0	0.00	26.65	1	10,526	0.01%
2020/09/22	2	26.80	0	0.00	26.80	2	10,633	0.02%
2020/09/18	1	27.15	0	0.00	27.00	1	10,711	0.01%
2020/09/17	1	27.00	0	0.00	27.10	1	10,712	0.01%
2020/09/16	2	27.20	0	0.00	27.00	2	10,798	0.02%
2020/09/15	1	26.95	31	26.95	27.25	-30	10,878	-0.28%
2020/09/14	0	0.00	20	26.95	26.95	-20	11,352	-0.18%
2020/09/10	2	27.00	2	27.05	27.10	0	11,392	0.00%
2020/09/09	0	0.00	1	26.95	27.30	-1	11,398	-0.01%
2020/09/07	1	27.15	0	0.00	27.30	1	11,587	0.01%
2020/09/04	10	27.10	0	0.00	27.25	10	11,760	0.09%
2020/09/03	1	27.35	0	0.00	27.35	1	11,737	0.01%
2020/09/02	4.8	27.41	16	27.57	27.55	-11.2	11,788	-0.09%
2020/09/01	1	27.70	1	27.65	27.65	0	11,929	0.00%
2020/08/31	0	0.00	1	28.05	27.70	-1	11,987	-0.01%
2020/08/28	0	0.00	2	28.08	27.90	-2	11,910	-0.02%
2020/08/25	15	28.00	4	28.06	27.85	11	12,456	0.09%
2020/08/24	0	0.00	8	27.54	27.55	-8	12,643	-0.06%
2020/08/21	1	26.95	0	0.00	26.85	1	13,102	0.01%
2020/08/20	7	26.59	0	0.00	26.70	7	13,735	0.05%
2020/08/19	9	27.47	0	0.00	27.30	9	14,117	0.06%
2020/08/18	3	28.28	0	0.00	28.05	3	13,993	0.02%
2020/08/17	0	0.00	2	28.58	28.75	-2	14,127	-0.01%
2020/08/14	1	27.65	2	28.00	27.70	-1	14,201	-0.01%
2020/08/13	0	0.00	1	27.70	27.85	-1	14,229	-0.01%
2020/08/12	2	28.00	10.1	27.80	27.90	-8.1	14,371	-0.06%
2020/08/11	2	28.20	3	28.33	28.25	-1	14,358	-0.01%
2020/08/10	0	0.00	38	28.46	28.45	-38	14,356	-0.26%
2020/08/07	0	0.00	10	27.95	27.95	-10	14,409	-0.07%
2020/08/06	6	27.67	13	27.62	27.75	-7	14,389	-0.05%
2020/08/05	3	27.57	10	27.60	27.65	-7	14,422	-0.05%
2020/08/04	3	27.12	2	26.58	27.10	1	14,453	0.01%
2020/08/03	0	0.00	3	26.77	26.45	-3	14,621	-0.02%
2020/07/31	13	26.61	3	26.70	26.55	10	14,618	0.07%
2020/07/30	4	26.25	0	0.00	26.45	4	14,656	0.03%
2020/07/29	34	26.22	15	25.98	26.10	19	14,649	0.13%
2020/07/28	21	26.50	5	26.66	26.50	16	14,507	0.11%
2020/07/27	49	27.94	4	27.60	27.00	45	14,324	0.31%
2020/07/24	9	29.53	5.4	29.36	29.30	3.6	13,863	0.03%
2020/07/23	13	30.05	13	30.02	30.00	0	13,831	0.00%
2020/07/22	1	29.80	0	0.00	29.85	1	13,793	0.01%
2020/07/21	1.2	29.33	1	29.50	29.45	0.2	13,754	0.00%
2020/07/20	1	29.25	21	29.18	29.50	-20	13,691	-0.15%
2020/07/17	223.1	30.32	38	30.32	29.70	185.1	13,678	1.35%	大買/鉅額交易
2020/07/16	5	29.83	9	29.43	29.95	-4	13,319	-0.03%
2020/07/15	2	28.75	0	0.00	28.70	2	12,869	0.02%
2020/07/14	1	28.35	0	0.00	28.35	1	12,851	0.01%
2020/07/10	9	28.53	0	0.00	28.30	9	12,950	0.07%
2020/07/09	5	29.05	0	0.00	28.95	5	12,859	0.04%
2020/07/08	2	28.93	0	0.00	28.95	2	12,805	0.02%
2020/07/07	1	29.10	42	29.11	29.15	-41	12,773	-0.32%
2020/07/06	0	0.00	1	29.05	29.05	-1	12,761	-0.01%
2020/07/03	50	29.02	1	29.15	29.00	49	12,833	0.38%
2020/07/02	40	28.80	4	28.85	29.10	36	12,958	0.28%
2020/06/30	4	28.75	2	28.85	28.80	2	13,043	0.02%
2020/06/24	5	28.99	1	29.00	28.95	4	13,135	0.03%
2020/06/23	5	29.15	2	29.15	29.10	3	13,239	0.02%
2020/06/22	2	28.88	0	0.00	29.00	2	13,282	0.02%
2020/06/19	13	28.89	0	0.00	28.50	13	13,298	0.10%
2020/06/18	3	28.75	0	0.00	28.75	3	12,899	0.02%
2020/06/17	1	28.95	4	28.95	28.95	-3	12,936	-0.02%
2020/06/16	0	0.00	3	28.98	29.05	-3	13,131	-0.02%
2020/06/15	1	28.60	1	28.65	28.30	0	13,300	0.00%
2020/06/12	6	28.56	3	28.22	28.90	3	13,353	0.02%
2020/06/11	23	29.52	40	29.43	29.35	-17	13,386	-0.13%
2020/06/10	7	30.06	51	30.05	30.25	-44	13,319	-0.33%
2020/06/09	5	30.20	0	0.00	30.25	5	13,570	0.04%
2020/06/08	18	30.25	1	30.30	30.40	17	13,595	0.13%
2020/06/05	42	30.19	52	30.20	30.20	-10	13,451	-0.07%
2020/06/04	56	30.10	3	30.27	30.15	53	13,406	0.40%
2020/06/03	0	0.00	3	30.05	30.10	-3	13,426	-0.02%
2020/06/02	1	29.50	13	29.52	29.40	-12	13,323	-0.09%
2020/06/01	3	29.47	0	0.00	29.40	3	12,974	0.02%
2020/05/29	9	28.79	10	29.08	29.55	-1	12,915	-0.01%
2020/05/28	6	29.22	51	29.72	29.00	-45	12,634	-0.36%
2020/05/27	39	29.98	21	30.59	29.65	18	12,217	0.15%
2020/05/26	53	29.63	26	29.04	29.60	27	11,611	0.23%
2020/05/25	55	27.44	0	0.00	27.50	55	11,047	0.50%
2020/05/22	4	27.66	113	28.16	27.50	-109	10,984	-0.99%	大賣/鉅額交易
2020/05/21	51	27.84	7	28.14	28.45	44	10,759	0.41%
2020/05/20	11	27.20	0	0.00	27.40	11	10,483	0.10%
2020/05/19	171	27.31	83	27.45	27.45	88	10,489	0.84%	大買/
2020/05/18	0	0.00	5	26.75	26.70	-5	10,325	-0.05%
2020/05/15	3	26.63	1	26.75	26.65	2	10,262	0.02%
2020/05/14	9	27.02	4	26.86	26.95	5	10,183	0.05%
2020/05/13	13	27.63	0	0.00	27.55	13	10,022	0.13%
2020/05/12	1	27.90	0	0.00	27.75	1	9,962	0.01%
2020/05/11	0	0.00	82	28.25	28.10	-82	9,872	-0.83%
2020/05/08	18	27.66	51	28.30	27.75	-33	9,706	-0.34%
2020/05/07	17	27.16	0	0.00	27.35	17	9,495	0.18%
2020/05/06	5	27.42	3	27.42	27.30	2	9,474	0.02%
2020/05/05	114	28.09	101	27.88	27.90	13	9,376	0.14%	大買/大賣/
2020/05/04	7	27.75	0	0.00	28.10	7	9,382	0.07%
2020/04/30	107	27.93	12	27.90	28.20	95	9,314	1.02%	大買/
2020/04/29	1	27.75	2	27.65	27.85	-1	9,177	-0.01%
2020/04/28	16	27.33	5	27.25	27.20	11	9,097	0.12%
2020/04/27	0	0.00	10	27.80	27.80	-10	9,200	-0.11%
2020/04/24	5	26.63	0	0.00	26.60	5	9,080	0.06%
2020/04/23	13	26.95	0	0.00	26.80	13	9,016	0.14%
2020/04/22	12	26.31	0	0.00	26.95	12	8,917	0.13%
2020/04/21	7	27.67	0	0.00	27.30	7	8,813	0.08%
2020/04/20	2	28.85	10	28.80	28.90	-8	8,633	-0.09%
2020/04/17	16	29.08	0	0.00	28.55	16	8,610	0.19%
2020/04/16	25	28.91	0	0.00	28.80	25	8,515	0.29%
2020/04/15	10	29.35	3	29.50	29.50	7	8,415	0.08%
2020/04/14	21	28.46	21	28.63	28.80	0	8,310	0.00%
2020/04/13	3	27.98	0	0.00	27.90	3	8,254	0.04%
2020/04/08	2	27.30	0	0.00	27.30	2	8,102	0.02%
2020/04/07	10	27.10	0	0.00	26.90	10	7,955	0.13%
2020/04/06	1	26.05	3	26.30	26.30	-2	7,780	-0.03%
2020/04/01	30	26.35	0	0.00	26.20	30	7,564	0.40%
2020/03/31	6.1	26.11	0	0.00	25.65	6.1	7,418	0.08%
2020/03/27	1	26.55	0	0.00	26.50	1	7,103	0.01%
2020/03/25	2	25.38	2	25.70	25.20	0	6,976	0.00%
2020/03/23	1	22.90	0	0.00	23.00	1	6,793	0.01%
2020/03/20	3	23.35	1	25.15	23.35	2	6,717	0.03%
2020/03/19	2	22.90	0	0.00	22.90	2	6,479	0.03%
2020/03/18	5	25.66	0	0.00	25.40	5	6,255	0.08%
2020/03/16	11	27.75	0	0.00	27.40	11	5,901	0.19%
2020/03/13	7	27.67	0	0.00	28.30	7	5,764	0.12%
2020/03/12	28	30.12	26	30.02	30.05	2	5,442	0.04%
2020/03/11	1	31.80	1	32.10	31.95	0	5,292	0.00%
2020/03/10	0	0.00	3	31.78	31.75	-3	5,237	-0.06%
2020/03/09	12	32.02	0	0.00	32.05	12	5,207	0.23%
2020/03/06	8	33.28	0	0.00	33.10	8	5,101	0.16%
2020/03/02	3	33.12	0	0.00	33.05	3	5,006	0.06%
2020/02/27	1	33.80	0	0.00	34.10	1	5,091	0.02%
2020/02/26	2	34.13	0	0.00	34.05	2	4,993	0.04%
2020/02/24	3	34.50	0	0.00	34.50	3	4,970	0.06%
2020/02/19	0	0.00	1	35.60	35.55	-1	5,048	-0.02%
2020/02/18	3	35.00	0	0.00	35.15	3	5,233	0.06%
2020/02/11	2	34.85	0	0.00	34.85	2	5,271	0.04%
2020/02/07	1	34.70	0	0.00	34.80	1	5,257	0.02%
2020/02/03	4	34.45	3	34.40	34.55	1	5,271	0.02%
2020/01/30	2	35.30	1	35.45	35.20	1	5,193	0.02%
2020/01/15	4	38.90	2	39.00	38.90	2	5,171	0.04%
2020/01/10	1	38.80	0	0.00	39.00	1	5,719	0.02%
2019/12/30	0	0.00	1	39.50	39.35	-1	6,259	-0.02%
2019/12/26	0	0.00	10	39.55	39.60	-10	6,326	-0.16%
2019/12/23	11	40.31	0	0.00	39.95	11	6,621	0.17%
2019/12/20	4	39.88	12	39.59	40.20	-8	6,646	-0.12%
2019/12/17	3	38.85	0	0.00	39.30	3	6,619	0.05%
2019/12/13	0	0.00	5	39.20	39.10	-5	6,600	-0.08%
2019/12/12	1	39.20	0	0.00	39.05	1	6,578	0.02%
2019/12/10	5	38.90	0	0.00	39.05	5	6,619	0.08%
2019/12/09	10	39.08	0	0.00	39.05	10	6,654	0.15%
2019/12/04	1	38.80	1	38.75	38.60	0	6,720	0.00%
2019/12/02	3	39.05	0	0.00	39.05	3	6,786	0.04%
2019/11/27	0	0.00	1	40.75	40.70	-1	6,840	-0.01%
2019/11/25	26	40.75	0	0.00	40.65	26	6,723	0.39%
2019/11/22	0	0.00	1	40.60	41.00	-1	6,768	-0.01%
2019/11/21	1	40.40	0	0.00	40.50	1	6,762	0.01%
2019/11/20	0	0.00	1	40.50	40.65	-1	6,781	-0.01%
2019/11/19	1	40.30	0	0.00	40.45	1	6,856	0.01%
2019/11/18	41	40.82	0	0.00	40.35	41	6,888	0.60%
2019/11/15	156	41.68	20	42.17	41.05	136	6,792	2.00%	大買/鉅額交易
2019/11/14	0	0.00	3	41.40	41.85	-3	6,641	-0.05%
2019/11/13	0	0.00	1	41.65	41.40	-1	6,643	-0.02%
2019/11/11	1	41.15	0	0.00	40.70	1	6,706	0.01%
2019/11/06	0	0.00	2	41.60	41.30	-2	6,632	-0.03%
2019/11/04	0	0.00	30	41.83	41.65	-30	6,607	-0.45%
2019/10/23	15	40.59	12	40.55	40.55	3	6,516	0.05%
2019/10/22	12	41.08	12	41.20	41.20	0	6,504	0.00%
2019/10/21	0	0.00	6	41.55	41.55	-6	6,421	-0.09%
2019/10/18	0	0.00	1	41.00	41.05	-1	6,269	-0.02%
2019/10/17	7	40.07	6	40.18	40.75	1	6,125	0.02%
2019/10/16	11	39.45	11	39.61	39.85	0	5,933	0.00%
2019/10/14	6	39.27	6	39.35	39.35	0	5,886	0.00%
2019/10/08	2	39.05	0	0.00	39.00	2	5,764	0.03%
2019/10/03	2	39.05	0	0.00	39.10	2	5,789	0.03%
2019/10/01	2	39.75	0	0.00	39.75	2	5,844	0.03%
2019/09/27	0	0.00	2	39.60	39.75	-2	5,821	-0.03%
2019/09/26	0	0.00	1	39.75	39.80	-1	5,823	-0.02%
2019/09/25	0	0.00	1	39.80	39.30	-1	5,765	-0.02%
2019/09/23	2	39.10	0	0.00	39.15	2	5,749	0.03%
2019/09/20	0	0.00	3	38.82	39.10	-3	5,844	-0.05%
2019/09/17	30	38.88	0	0.00	39.00	30	5,873	0.51%
2019/09/16	2	39.23	1	39.15	39.15	1	5,935	0.02%
2019/09/12	14	39.25	0.6	39.00	39.15	13.4	6,014	0.22%
2019/09/10	31	39.30	0	0.00	39.45	31	5,991	0.52%
2019/09/09	1	39.70	0	0.00	39.45	1	5,982	0.02%
2019/09/06	20	39.75	0	0.00	39.70	20	5,962	0.34%
2019/09/05	48	39.68	1	39.90	39.85	47	5,961	0.79%
2019/09/02	41	38.98	0	0.00	39.00	41	5,943	0.69%
2019/08/30	0	0.00	1	39.10	39.20	-1	5,946	-0.02%
2019/08/26	1	38.00	0	0.00	37.90	1	5,877	0.02%
2019/08/21	0	0.00	1	38.20	38.30	-1	5,955	-0.02%
2019/08/19	4	37.81	0	0.00	37.70	4	5,859	0.07%
2019/08/16	2	37.85	0	0.00	38.00	2	5,877	0.03%
2019/08/15	22	37.55	0	0.00	38.00	22	5,866	0.37%
2019/08/12	1	36.85	0	0.00	37.15	1	6,027	0.02%
2019/08/08	1	36.90	0	0.00	37.25	1	6,112	0.02%
2019/08/07	1	37.00	2	36.80	36.75	-1	6,151	-0.02%
2019/08/05	1	36.85	0	0.00	37.50	1	6,166	0.02%
2019/08/01	1	37.65	0	0.00	37.55	1	6,105	0.02%
2019/07/23	2	38.85	0	0.00	39.20	2	5,811	0.03%
2019/07/19	0	0.00	30	39.40	39.20	-30	5,738	-0.52%
2019/07/11	1	38.40	0	0.00	38.45	1	5,695	0.02%
2019/07/08	2	37.78	0	0.00	37.85	2	5,665	0.04%
2019/07/02	0	0.00	7	39.20	39.30	-7	5,585	-0.13%
2019/06/28	1	38.50	0	0.00	38.50	1	5,562	0.02%
2019/06/27	5	39.10	10	39.08	39.00	-5	5,613	-0.09%
2019/06/26	0	0.00	2	39.00	38.60	-2	5,617	-0.04%
2019/06/24	6	38.40	5	38.45	38.45	1	5,790	0.02%
2019/06/20	0	0.00	44	38.35	37.85	-44	5,747	-0.77%
2019/06/17	0	0.00	2	37.80	37.50	-2	5,735	-0.03%
2019/06/10	5	37.45	5	37.55	37.50	0	5,632	0.00%
2019/06/05	0	0.00	3	36.75	36.70	-3	5,659	-0.05%
2019/06/04	6	36.58	3	36.70	36.50	3	5,637	0.05%
2019/06/03	6	36.15	6	36.40	36.10	0	5,674	0.00%
2019/05/31	2	36.10	2	35.95	35.85	0	5,646	0.00%
2019/05/30	8	36.28	10	36.44	36.30	-2	5,629	-0.04%
2019/05/27	1	35.50	0	0.00	35.55	1	5,664	0.02%
2019/05/24	0	0.00	1	36.00	35.90	-1	5,695	-0.02%
2019/05/23	3	35.58	0	0.00	35.75	3	5,721	0.05%
2019/05/16	0	0.00	2	36.50	36.15	-2	5,472	-0.04%
2019/05/14	2	35.35	10	35.28	35.30	-8	5,496	-0.15%
2019/05/10	0	0.00	10	36.05	36.05	-10	5,562	-0.18%
2019/05/07	3	36.80	1	37.05	37.05	2	5,706	0.04%
2019/05/06	2	36.45	0	0.00	36.45	2	5,712	0.04%
2019/05/03	0	0.00	2	36.70	36.70	-2	5,754	-0.03%
2019/05/02	6	37.27	0	0.00	37.05	6	5,775	0.10%
2019/04/30	3	37.35	0	0.00	37.55	3	5,774	0.05%
2019/04/29	0	0.00	2	37.55	37.50	-2	5,751	-0.03%
2019/04/26	0	0.00	72	37.49	37.50	-72	5,772	-1.25%
2019/04/25	3	37.55	2	37.40	37.40	1	5,816	0.02%
2019/04/24	2	37.53	0	0.00	37.65	2	5,898	0.03%
2019/04/23	3	37.57	0	0.00	37.50	3	5,959	0.05%
2019/04/22	0	0.00	1	37.55	37.60	-1	5,930	-0.02%
2019/04/18	3	37.63	0	0.00	37.50	3	5,992	0.05%
2019/04/17	0	0.00	2	37.40	37.80	-2	6,005	-0.03%
2019/04/16	3	36.60	0	0.00	36.85	3	5,927	0.05%
2019/04/15	5	36.80	0	0.00	36.65	5	5,942	0.08%
2019/04/03	3	36.40	1.2	36.10	36.35	1.8	5,766	0.03%
2019/04/02	2	36.00	0	0.00	36.10	2	5,729	0.03%
2019/04/01	36	36.66	6	36.50	36.65	30	5,610	0.53%
2019/03/29	0	0.00	2	37.20	37.55	-2	5,450	-0.04%
2019/03/28	32	36.09	1	36.00	36.85	31	5,351	0.58%
2019/03/27	8	37.19	9	36.85	36.85	-1	5,182	-0.02%
2019/03/26	0	0.00	2	37.80	37.90	-2	5,034	-0.04%
2019/03/25	3	38.00	2	38.05	38.20	1	5,054	0.02%
2019/03/22	1	38.10	0	0.00	38.25	1	5,056	0.02%
2019/03/11	0	0.00	1	38.50	38.55	-1	5,501	-0.02%
2019/03/07	0	0.00	2	39.00	38.75	-2	5,569	-0.04%
2019/03/06	0	0.00	2	39.00	39.30	-2	5,570	-0.04%
2019/03/05	0	0.00	2	38.50	38.75	-2	5,529	-0.04%
2019/02/27	0	0.00	2	38.50	38.80	-2	5,392	-0.04%
2019/02/25	1	37.90	1	38.05	37.70	0	5,216	0.00%
2019/02/22	0	0.00	2	38.00	38.15	-2	5,211	-0.04%
2019/02/21	1	37.50	33	37.62	37.85	-32	5,213	-0.61%
2019/02/20	0	0.00	1	37.20	37.50	-1	5,183	-0.02%
2019/01/29	0	0.00	4	36.51	36.55	-4	4,729	-0.08%
2019/01/25	4	36.00	20	36.41	36.05	-16	4,649	-0.34%
2019/01/22	30	35.20	0	0.00	35.45	30	4,540	0.66%
2019/01/16	1	35.60	0	0.00	35.55	1	4,450	0.02%
2019/01/15	0	0.00	9	35.10	35.10	-9	4,347	-0.21%
2019/01/10	2	34.00	0	0.00	34.45	2	4,244	0.05%
2019/01/09	0	0.00	2	34.68	34.70	-2	4,212	-0.05%
2018/12/28	1	32.55	0	0.00	32.60	1	4,313	0.02%
2018/12/26	2	31.98	0	0.00	31.70	2	4,368	0.05%
2018/12/22	1	32.05	0	0.00	32.05	1	4,481	0.02%
2018/12/21	2	32.25	0	0.00	32.15	2	4,568	0.04%
2018/12/14	0	0.00	1	31.75	31.90	-1	4,578	-0.02%
2018/12/11	1	31.05	0	0.00	30.80	1	4,524	0.02%
2018/12/10	30	32.05	0	0.00	31.90	30	4,321	0.69%
2018/12/05	12	33.20	2	33.65	33.25	10	4,226	0.24%
2018/12/04	15	34.00	9	34.20	34.10	6	4,271	0.14%
2018/11/30	0	0.00	1	33.30	33.50	-1	4,166	-0.02%
2018/11/29	20	32.85	0	0.00	32.65	20	4,105	0.49%
2018/11/22	0	0.00	1	33.25	33.25	-1	4,024	-0.02%
2018/11/21	0	0.00	1	33.80	33.70	-1	4,046	-0.02%
2018/11/20	1	33.65	7	33.54	33.65	-6	4,013	-0.15%
2018/11/19	39	33.28	1	32.90	33.35	38	3,978	0.96%
2018/11/16	0	0.00	1	32.85	32.60	-1	3,978	-0.03%
2018/11/14	0	0.00	1	32.70	32.70	-1	4,058	-0.02%
2018/11/07	0	0.00	2	32.15	32.20	-2	4,169	-0.05%
2018/11/05	0	0.00	26	31.38	31.35	-26	4,165	-0.62%
2018/11/02	3	30.90	0	0.00	31.70	3	4,174	0.07%
2018/10/25	0	0.00	1	29.70	29.55	-1	4,153	-0.02%
2018/10/24	0.1	30.30	2	30.15	30.10	-1.9	4,335	-0.04%
2018/10/18	2	29.65	0	0.00	29.60	2	4,539	0.04%
2018/10/17	2	29.40	0	0.00	29.10	2	4,562	0.04%
2018/10/15	1	29.10	0	0.00	29.05	1	4,573	0.02%
2018/10/12	4	29.05	0	0.00	29.80	4	4,583	0.09%
2018/10/11	41	30.10	5	29.55	29.20	36	4,673	0.77%
2018/10/09	5	31.61	0	0.00	31.70	5	4,584	0.11%
2018/10/08	6	31.20	20	31.15	31.35	-14	4,578	-0.31%
2018/10/04	32	31.87	8	31.85	31.90	24	4,581	0.52%
2018/10/02	10	32.05	0	0.00	32.00	10	4,533	0.22%
2018/09/28	17	32.26	0	0.00	32.25	17	4,634	0.37%
2018/09/27	1	32.35	0	0.00	32.50	1	4,675	0.02%
2018/09/25	1	32.00	1	32.20	32.10	0	4,693	0.00%
2018/09/21	3	32.13	0	0.00	32.10	3	4,735	0.06%
2018/09/17	1	31.70	0	0.00	31.80	1	4,915	0.02%
2018/09/14	1	31.80	0	0.00	31.65	1	4,949	0.02%
2018/09/13	2	31.38	0	0.00	31.40	2	4,983	0.04%
2018/09/12	1	31.30	0	0.00	31.50	1	5,029	0.02%
2018/09/07	1	32.35	0	0.00	32.30	1	5,560	0.02%
2018/09/05	18	33.13	0	0.00	32.75	18	5,587	0.32%
2018/09/04	12	33.51	0	0.00	33.60	12	5,581	0.21%
2018/09/03	20	33.55	1	33.35	33.45	19	5,620	0.34%
2018/08/27	0	0.00	15.3	33.41	33.75	-15.3	5,967	-0.26%
2018/08/24	0	0.00	2	33.55	33.30	-2	5,958	-0.03%
2018/08/23	1	33.65	0	0.00	33.85	1	6,045	0.02%
2018/08/22	1	33.65	1	34.05	33.95	0	6,121	0.00%
2018/08/17	1	32.50	0	0.00	32.30	1	6,056	0.02%
2018/08/16	3	32.70	0	0.00	32.50	3	6,048	0.05%
2018/08/13	1	33.50	0	0.00	33.20	1	6,086	0.02%
2018/08/10	1	33.65	0	0.00	33.60	1	6,426	0.02%
2018/08/07	5	33.40	0	0.00	33.30	5	6,448	0.08%
2018/08/06	2	33.43	0	0.00	33.45	2	6,422	0.03%
2018/08/03	1	33.55	0	33.60	33.50	1	6,412	0.01%
2018/08/01	1	33.85	0	0.00	33.95	1	6,413	0.02%
2018/07/26	2	34.60	2	34.75	34.75	0	6,034	0.00%
2018/07/24	0	0.00	10	34.30	34.30	-10	5,948	-0.17%
2018/07/23	0	0.00	60	33.85	33.95	-60	5,927	-1.01%
2018/07/19	2	34.05	4	34.40	34.30	-2	5,994	-0.03%
2018/07/18	70	34.15	1	34.10	34.25	69	5,979	1.15%
2018/07/17	1	33.40	0	0.00	33.35	1	5,897	0.02%
2018/07/16	0	0.00	12	33.65	33.60	-12	5,918	-0.20%
2018/07/11	2	33.30	0	0.00	33.45	2	6,201	0.03%
2018/07/09	0	0.00	1	33.35	33.65	-1	6,323	-0.02%
2018/07/06	4	33.40	0	0.00	33.05	4	6,340	0.06%
2018/07/05	12	35.65	1	35.80	35.50	11	6,280	0.18%
2018/06/29	1	35.10	0	0.00	35.40	1	6,296	0.02%
2018/06/28	6	34.54	0	0.00	34.50	6	6,222	0.10%
2018/06/27	7	34.65	0	0.00	34.55	7	6,175	0.11%
2018/06/25	2	35.30	0	0.00	35.15	2	5,990	0.03%
2018/06/22	2	35.23	0	0.00	35.35	2	5,948	0.03%
2018/06/21	0	0.00	1	35.75	35.80	-1	5,891	-0.02%
2018/06/20	4	35.35	3	35.10	35.45	1	5,863	0.02%
2018/06/19	6	36.34	0	0.00	36.15	6	5,434	0.11%
2018/06/14	1	36.95	0	0.00	36.95	1	5,169	0.02%
2018/06/13	0	0.00	2	37.40	37.20	-2	5,174	-0.04%
2018/06/12	0	0.00	20	37.40	37.20	-20	5,305	-0.38%
2018/06/06	0	0.00	4	37.40	37.40	-4	5,346	-0.07%
2018/06/05	25	36.45	4	36.51	36.45	21	5,277	0.40%
2018/05/31	1	36.50	20	36.60	36.70	-19	5,159	-0.37%
2018/05/29	7	36.48	0	0.00	36.45	7	5,026	0.14%
2018/05/23	2	36.35	0	0.00	36.40	2	5,150	0.04%
2018/05/21	3	36.85	0	0.00	36.70	3	5,187	0.06%
2018/05/18	2	36.65	0	0.00	36.30	2	5,175	0.04%
2018/05/17	3	37.00	0	0.00	37.00	3	4,880	0.06%
2018/05/04	8	37.10	0	0.00	37.00	8	5,271	0.15%
2018/05/03	10	37.45	0	0.00	37.30	10	5,319	0.19%
2018/05/02	0	0.00	2	37.55	37.65	-2	5,394	-0.04%
2018/04/24	16	36.51	0	0.00	36.50	16	5,568	0.29%
2018/04/20	2	36.95	0	0.00	37.00	2	5,556	0.04%
2018/04/18	18	37.09	0	0.00	37.10	18	5,386	0.33%
2018/04/13	0	0.00	2	39.10	39.00	-2	5,062	-0.04%
2018/04/10	1	38.00	0	0.00	38.10	1	4,979	0.02%
2018/04/02	2	38.90	0	0.00	38.85	2	4,814	0.04%
2018/03/31	3	39.07	5	39.35	39.40	-2	4,828	-0.04%
2018/03/28	2	38.38	3	38.43	38.50	-1	4,730	-0.02%
2018/03/21	1	38.25	0	0.00	38.15	1	4,847	0.02%
2018/03/13	0	0.00	1	37.40	37.45	-1	4,675	-0.02%
2018/03/08	6	36.65	0	0.00	36.35	6	4,601	0.13%
2018/03/07	5	36.70	0	0.00	36.65	5	4,560	0.11%
2018/03/06	4	36.74	0	0.00	36.75	4	4,549	0.09%
2018/03/05	1	36.70	0	0.00	36.75	1	4,673	0.02%
2018/02/27	3	37.03	0	0.00	36.75	3	4,546	0.07%
2018/02/23	2	36.80	0	0.00	37.00	2	4,483	0.04%
2018/02/12	3	36.85	0	0.00	36.80	3	4,417	0.07%
2018/02/06	0	0.00	1	36.90	36.60	-1	4,413	-0.02%
2018/02/01	1	39.35	0	0.00	39.20	1	4,249	0.02%
2018/01/31	0.1	39.00	0	0.00	39.20	0.1	4,213	0.00%
2018/01/25	2	39.65	2	39.55	39.65	0	4,068	0.00%
2018/01/24	2	39.25	9	39.02	39.45	-7	3,984	-0.18%
2018/01/18	0	0.00	1	38.75	38.90	-1	3,764	-0.03%
2018/01/15	0	0.00	2	38.25	38.15	-2	3,691	-0.05%
2018/01/09	2	38.20	0	0.00	38.30	2	3,779	0.05%
2018/01/05	1	37.90	0	0.00	38.10	1	3,745	0.03%
2018/01/03	1	38.00	0	0.00	38.20	1	3,806	0.03%