寶成 (9904)-華南永昌-古亭券商分點個股進出

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
43.70
漲跌
▲0.75
漲幅
+1.75%
成交量
41,920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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/11/21	8	43.70	2	42.95	43.70	6	12,058	0.05%
2024/11/20	4	43.18	0	0.00	42.95	4	11,435	0.03%
2024/11/19	1	42.80	1	43.80	43.45	0	10,996	0.00%
2024/11/18	4	42.94	3	43.68	43.00	1	10,384	0.01%
2024/11/15	1	42.70	10	43.32	42.85	-9	10,055	-0.09%
2024/11/14	17	43.13	4	42.66	43.10	13	9,669	0.13%
2024/11/13	6	41.08	5	39.88	41.15	1	9,109	0.01%
2024/11/08	0	0.00	0	39.15	39.20	0	8,629	0.00%
2024/11/07	2	38.78	2	39.20	39.40	0	8,583	0.00%
2024/11/06	1	39.25	32	39.33	38.75	-31	8,501	-0.36%
2024/11/05	0	0.00	50	39.10	39.00	-50	8,434	-0.59%
2024/10/24	0	0.00	0.4	37.12	36.95	-0.4	8,791	0.00%
2024/10/23	0	0.00	1	37.55	37.55	-1	8,990	-0.01%
2024/10/21	0	0.00	1	37.10	37.05	-1	9,068	-0.01%
2024/10/16	0	0.00	3	35.60	35.70	-3	10,100	-0.03%
2024/10/14	0.4	35.20	0	0.00	35.50	0.4	10,106	0.00%
2024/10/07	0	0.00	6	35.85	36.25	-6	10,578	-0.06%
2024/10/04	0	0.00	22	36.30	36.30	-22	10,634	-0.21%
2024/10/01	0	0.00	0.2	35.70	36.80	-0.2	10,526	0.00%
2024/09/30	2	36.25	0	0.00	36.15	2	10,572	0.02%
2024/09/27	8	35.60	0	0.00	35.70	8	10,819	0.07%
2024/09/26	4.3	35.50	0	0.00	35.40	4.3	10,901	0.04%
2024/09/25	14	35.60	0	0.00	35.45	14	11,115	0.13%
2024/09/24	0	0.00	0.4	35.39	35.60	-0.4	11,171	0.00%
2024/09/19	0	0.00	5	34.65	34.70	-5	11,772	-0.04%
2024/09/18	0	0.00	0.3	34.47	34.45	-0.3	11,795	0.00%
2024/09/16	30	34.50	0	0.00	34.60	30	11,968	0.25%
2024/09/13	0	0.00	3	34.33	34.50	-3	12,115	-0.02%
2024/09/11	4	33.61	0	0.00	33.55	4	12,346	0.03%
2024/09/06	1	33.95	0	0.00	34.30	1	12,554	0.01%
2024/09/05	0.3	34.30	0	0.00	34.15	0.3	12,572	0.00%
2024/09/02	1	34.25	0	0.00	34.50	1	12,502	0.01%
2024/08/22	1.4	34.17	0	0.00	34.40	1.4	13,078	0.01%
2024/08/20	1	34.20	0	0.00	34.20	1	13,251	0.01%
2024/08/15	0	0.00	0.2	35.55	35.40	-0.2	13,845	0.00%
2024/08/14	0	0.00	1.5	36.30	36.45	-1.5	14,195	-0.01%
2024/08/05	1	33.40	0	0.00	33.50	1	15,737	0.01%
2024/08/02	0	0.00	0.3	36.37	36.70	-0.3	15,676	0.00%
2024/08/01	0	0.00	3	37.07	37.05	-3	15,626	-0.02%
2024/07/31	1	35.75	4	36.11	36.10	-3	15,478	-0.02%
2024/07/30	1	35.60	1	35.25	35.80	0	15,475	0.00%
2024/07/29	0.3	35.99	0	0.00	35.80	0.3	15,534	0.00%
2024/07/26	1	36.05	0	0.00	35.25	1	15,505	0.01%
2024/07/19	0.3	35.65	0	0.00	35.85	0.3	15,451	0.00%
2024/07/18	1	37.10	5	37.10	37.00	-4	15,374	-0.03%
2024/07/17	6	36.50	11.3	36.16	36.50	-5.3	15,192	-0.04%
2024/07/11	0.3	34.60	0	0.00	34.45	0.3	14,982	0.00%
2024/07/09	1	34.30	0	0.00	34.40	1	15,173	0.01%
2024/07/08	1	34.65	0	0.00	34.50	1	15,066	0.01%
2024/07/05	7	35.34	0	0.00	35.20	7	14,980	0.05%
2024/07/04	6	35.78	0	0.00	35.60	6	15,078	0.04%
2024/07/02	0.2	34.45	0	0.00	34.65	0.2	14,749	0.00%
2024/07/01	1	34.30	0	0.00	34.15	1	14,786	0.01%
2024/06/26	1	37.25	0.2	37.16	36.75	0.8	14,799	0.01%
2024/06/25	0	0.00	1	37.40	37.60	-1	14,937	-0.01%
2024/06/21	0	0.00	2	36.90	36.70	-2	15,044	-0.01%
2024/06/20	0	0.00	5	36.05	36.30	-5	14,935	-0.03%
2024/06/19	2	36.45	4	37.00	36.40	-2	14,950	-0.01%
2024/06/18	14	36.68	14	36.61	36.45	0	15,157	0.00%
2024/06/17	2	36.50	0	0.00	36.25	2	15,251	0.01%
2024/06/14	0.2	36.95	1	36.75	36.90	-0.8	15,258	-0.01%
2024/06/13	0	0.00	2	36.88	36.75	-2	15,457	-0.01%
2024/06/12	2	36.78	1	36.60	36.55	1	15,971	0.01%
2024/05/29	2	37.10	0	0.00	37.60	2	16,396	0.01%
2024/05/27	0	0.00	2	37.15	37.65	-2	16,215	-0.01%
2024/05/21	0.2	37.45	6	37.33	38.05	-5.8	15,606	-0.04%
2024/05/20	1	36.15	2	36.50	36.35	-1	15,207	-0.01%
2024/05/17	8	38.36	0	38.60	37.60	8	14,798	0.05%
2024/05/16	0	0.00	6	38.92	38.95	-6	14,583	-0.04%
2024/05/15	2	39.20	0	0.00	38.40	2	14,144	0.01%
2024/05/14	1	38.90	7	38.56	38.30	-6	13,991	-0.04%
2024/05/13	5	36.96	0	0.00	37.25	5	13,485	0.04%
2024/05/10	0	0.00	21.2	36.97	37.20	-21.2	13,310	-0.16%
2024/05/07	0.2	35.65	2	36.00	36.20	-1.8	13,028	-0.01%
2024/05/06	1	35.10	2	35.10	35.20	-1	12,855	-0.01%
2024/05/02	0	0.00	1	36.25	36.10	-1	12,608	-0.01%
2024/04/29	4	36.19	1	36.20	36.30	3	12,444	0.02%
2024/04/26	1	36.00	0	0.00	36.05	1	12,280	0.01%
2024/04/25	1	35.60	1	35.40	35.60	0	12,051	0.00%
2024/04/24	1	36.00	0	35.80	36.10	1	12,029	0.01%
2024/04/22	0	34.85	0	0.00	35.30	0	11,847	0.00%
2024/04/18	1	34.75	0	0.00	35.60	1	11,459	0.01%
2024/04/16	0	0.00	0.1	33.90	34.00	-0.1	11,024	0.00%
2024/04/09	5	36.00	4	36.06	36.10	1	10,466	0.01%
2024/03/29	1	35.70	0	0.00	36.15	1	9,836	0.01%
2024/03/28	2	36.00	1.4	36.07	36.25	0.6	9,328	0.01%
2024/03/27	1	35.50	2	35.80	36.00	-1	9,118	-0.01%
2024/03/26	0	0.00	10	34.70	34.85	-10	8,966	-0.11%
2024/03/22	2	34.90	0.5	34.85	35.10	1.5	8,983	0.02%
2024/03/20	0	0.00	3	33.67	33.90	-3	8,644	-0.03%
2024/03/18	0	0.00	1	33.35	33.80	-1	8,308	-0.01%
2024/03/13	0	0.00	2.2	32.08	32.20	-2.2	7,119	-0.03%
2024/03/12	0	0.00	0.3	31.80	31.95	-0.3	6,891	0.00%
2024/03/11	0	0.00	0.1	30.90	31.15	-0.1	6,621	0.00%
2024/03/08	0	0.00	0.3	30.30	30.45	-0.3	6,503	0.00%
2024/03/06	0.1	30.45	1	30.40	30.30	-1	6,391	-0.01%
2024/03/05	1	30.60	0	0.00	30.60	1	6,451	0.02%
2024/03/04	0.1	30.60	0	0.00	30.65	0.1	6,346	0.00%
2024/03/01	1	30.45	3.3	30.45	30.60	-2.3	6,357	-0.04%
2024/02/29	0	0.00	2	30.40	30.50	-2	6,296	-0.03%
2024/02/26	1.2	29.98	1	30.20	30.10	0.2	6,106	0.00%
2024/02/23	5	30.17	0	0.00	30.05	5	6,074	0.08%
2024/02/22	1.1	30.21	0	0.00	30.15	1.1	6,115	0.02%
2024/02/19	0.3	30.39	0	0.00	30.35	0.3	6,135	0.00%
2024/02/15	1	30.50	0	0.00	30.50	1	6,231	0.02%
2024/02/02	1	31.60	0	0.00	31.70	1	6,109	0.02%
2024/01/25	0.1	30.95	0	0.00	31.15	0.1	6,048	0.00%
2024/01/24	0	0.00	1	30.95	31.00	-1	6,000	-0.02%
2024/01/23	1	30.50	0	0.00	30.55	1	5,948	0.02%
2024/01/22	0.1	30.20	0	0.00	30.05	0.1	5,949	0.00%
2024/01/08	0	0.00	3	31.10	31.20	-3	5,918	-0.05%
2024/01/05	3	31.00	0	0.00	30.90	3	5,938	0.05%
2024/01/02	3	31.10	0	0.00	31.10	3	6,041	0.05%
2023/12/28	1	31.10	0	0.00	31.10	1	6,088	0.02%
2023/12/27	0.3	31.03	0	0.00	31.00	0.3	6,115	0.00%
2023/12/26	0	31.05	0	0.00	30.85	0	6,081	0.00%
2023/12/22	0.1	31.65	0	0.00	31.45	0.1	6,208	0.00%
2023/12/21	0	0.00	0	31.75	31.75	0	6,136	0.00%
2023/12/20	0.2	31.85	0	0.00	31.85	0.2	6,134	0.00%
2023/12/19	0	0.00	1	31.90	31.90	-1	5,963	-0.02%
2023/12/18	0.1	31.65	0	0.00	31.65	0.1	5,862	0.00%
2023/12/12	0	0.00	0	31.05	31.00	0	5,676	0.00%
2023/12/08	0	0.00	0.1	31.00	31.10	-0.1	5,675	0.00%
2023/12/07	0	0.00	0.3	31.00	30.95	-0.3	5,673	0.00%
2023/12/06	0.1	31.05	0	0.00	31.05	0.1	5,668	0.00%
2023/12/05	0	0.00	0.2	30.85	31.10	-0.2	5,662	0.00%
2023/11/29	0	0.00	1	30.90	30.90	-1	5,519	-0.02%
2023/11/21	0	0.00	0.2	30.60	30.65	-0.2	5,531	0.00%
2023/11/20	0	0.00	0.1	30.35	30.15	-0.1	5,421	0.00%
2023/11/16	1	30.70	3	30.55	30.70	-2	5,286	-0.04%
2023/11/13	0.8	29.45	0	0.00	29.10	0.8	4,997	0.02%
2023/11/06	0	0.00	0.1	29.60	29.55	-0.1	5,004	0.00%
2023/10/19	0	0.00	8	29.25	29.35	-8	4,930	-0.16%
2023/10/16	5	28.70	0	0.00	28.65	5	5,062	0.10%
2023/10/13	4	28.78	0	0.00	28.75	4	5,137	0.08%
2023/10/06	1	29.10	0	0.00	29.05	1	4,916	0.02%
2023/10/02	2.2	28.96	0	0.00	28.95	2.2	4,987	0.04%
2023/09/27	6	28.90	0	0.00	28.90	6	5,025	0.12%
2023/09/26	0	0.00	0	29.55	29.40	0	4,946	0.00%
2023/09/25	10	29.50	10	29.65	29.75	0	4,878	0.00%
2023/09/21	4	28.90	0	0.00	28.80	4	4,833	0.08%
2023/09/15	0	0.00	1	29.55	29.60	-1	4,713	-0.02%
2023/09/08	0.3	29.05	0	0.00	28.90	0.3	4,753	0.01%
2023/09/05	1	29.00	0	0.00	29.00	1	4,699	0.02%
2023/09/01	1	29.40	0	0.00	29.40	1	4,705	0.02%
2023/08/24	0	0.00	0	29.05	28.80	0	4,836	0.00%
2023/08/21	1	29.05	0	0.00	29.05	1	4,820	0.02%
2023/08/18	2	29.55	0	0.00	29.35	2	4,803	0.04%
2023/08/04	3	31.00	0	0.00	30.95	3	4,991	0.06%
2023/07/25	2	31.00	0.5	31.02	31.10	1.5	5,084	0.03%
2023/07/20	0	0.00	1	30.80	30.85	-1	5,274	-0.02%
2023/07/19	0	0.00	1	30.90	30.60	-1	5,304	-0.02%
2023/07/14	0.5	30.30	0	0.00	30.15	0.5	5,281	0.01%
2023/07/13	1	29.80	0	0.00	29.80	1	5,279	0.02%
2023/07/12	1	29.95	0	0.00	29.85	1	5,285	0.02%
2023/07/07	0	0.00	2	31.05	30.95	-2	5,304	-0.04%
2023/07/03	0.2	31.80	0	0.00	31.65	0.2	5,231	0.00%
2023/06/29	1	31.85	0	0.00	31.70	1	5,223	0.02%
2023/06/27	0	0.00	1	31.90	31.70	-1	5,282	-0.02%
2023/06/26	2	31.80	0	0.00	31.95	2	5,327	0.04%
2023/06/19	0	0.00	5	32.00	31.80	-5	5,477	-0.09%
2023/06/16	0	0.00	2.2	32.15	32.15	-2.2	5,484	-0.04%
2023/06/15	1	32.15	2	32.08	32.00	-1	5,422	-0.02%
2023/06/13	0	0.00	1	32.10	32.15	-1	5,792	-0.02%
2023/05/12	0	0.00	0.4	31.65	31.70	-0.4	6,427	-0.01%
2023/05/10	2	31.30	0	0.00	31.35	2	6,478	0.03%
2023/05/08	0	0.00	0.1	32.00	32.00	-0.1	6,505	0.00%
2023/05/04	0	0.00	0.1	31.90	31.85	-0.1	6,720	0.00%
2023/04/27	0	0.00	0.2	32.15	31.90	-0.2	7,269	0.00%
2023/04/26	0	0.00	0.6	31.79	31.90	-0.6	7,142	-0.01%
2023/04/25	0	0.00	0.2	31.65	31.50	-0.2	7,094	0.00%
2023/04/24	0	0.00	0.2	31.90	31.75	-0.2	7,035	0.00%
2023/04/21	1	31.55	0.2	31.40	31.40	0.8	6,965	0.01%
2023/04/20	1	31.20	1	31.20	31.10	0	6,905	0.00%
2023/04/18	1	32.00	0	0.00	31.85	1	6,862	0.01%
2023/04/12	1	31.85	0	0.00	32.15	1	7,040	0.01%
2023/03/23	0	0.00	0.6	30.95	30.85	-0.6	7,590	-0.01%
2023/03/22	0.2	31.00	0	0.00	30.90	0.2	7,621	0.00%
2023/03/21	0.1	31.10	0.1	31.30	30.95	0	7,691	0.00%
2023/03/17	0.1	31.00	0	0.00	30.90	0.1	7,780	0.00%
2023/03/16	5	32.20	10	31.93	32.00	-5	7,659	-0.07%
2023/03/15	0.1	32.10	8	31.70	32.10	-8	7,697	-0.10%
2023/03/10	0.3	33.36	0	0.00	33.20	0.3	7,638	0.00%
2023/03/08	0.2	33.90	0	0.00	34.05	0.2	7,851	0.00%
2023/03/06	0.2	34.00	0	0.00	34.00	0.2	7,994	0.00%
2023/03/03	0	0.00	0.3	33.88	33.95	-0.3	8,029	0.00%
2023/03/02	0	0.00	7.1	33.72	33.80	-7.1	8,226	-0.09%
2023/03/01	6.2	33.65	0	0.00	33.45	6.2	8,241	0.08%
2023/02/24	0.2	33.44	0	0.00	33.60	0.2	8,245	0.00%
2023/02/23	1	33.50	0.2	33.75	33.45	0.9	8,257	0.01%
2023/02/22	0.4	33.39	0	0.00	33.55	0.4	8,407	0.00%
2023/02/21	0.1	33.56	2	33.60	33.60	-1.9	8,485	-0.02%
2023/02/20	0	0.00	0.3	34.25	34.00	-0.3	8,682	0.00%
2023/02/17	0	0.00	2	34.30	34.30	-2	9,622	-0.02%
2023/02/15	0	0.00	1	34.20	34.15	-1	10,058	-0.01%
2023/02/14	0	0.00	0.3	33.91	34.45	-0.3	9,966	0.00%
2023/02/10	0.1	33.30	0	0.00	33.20	0.1	9,839	0.00%
2023/02/07	4.2	33.31	2	33.30	33.30	2.2	9,814	0.02%
2023/02/03	0	0.00	0.5	33.90	33.95	-0.5	9,773	0.00%
2023/02/02	2.5	33.62	0.5	33.68	33.60	2	9,742	0.02%
2023/02/01	2	33.95	0	0.00	33.85	2	9,620	0.02%
2023/01/16	0	0.00	6	33.85	33.90	-6	9,036	-0.07%
2023/01/13	0	0.00	3	34.15	34.15	-3	9,061	-0.03%
2023/01/12	0	0.00	10	33.90	33.95	-10	9,281	-0.11%
2023/01/04	0	0.00	3	34.05	33.95	-3	9,191	-0.03%
2022/12/30	0	0.00	2	34.13	34.20	-2	9,130	-0.02%
2022/12/29	7	33.82	0	0.00	33.90	7	9,007	0.08%
2022/12/27	2	34.00	0	0.00	33.90	2	8,975	0.02%
2022/12/26	0	0.00	1	33.90	33.70	-1	8,991	-0.01%
2022/12/23	1	33.95	0	0.00	34.05	1	9,116	0.01%
2022/12/21	0	0.00	1	33.30	33.40	-1	9,109	-0.01%
2022/12/20	0	0.00	11	33.50	32.90	-11	9,028	-0.12%
2022/12/14	0	0.00	1	33.00	33.00	-1	8,796	-0.01%
2022/12/13	0	0.00	0	32.60	32.40	0	8,773	0.00%
2022/11/24	0	0.00	3	31.70	31.60	-3	8,281	-0.04%
2022/11/22	0	0.00	2	32.30	32.35	-2	8,128	-0.02%
2022/11/21	0	0.00	1	32.35	32.20	-1	8,075	-0.01%
2022/11/18	1	32.40	0	0.00	32.35	1	8,015	0.01%
2022/11/17	1	32.35	1	32.45	32.35	0	7,835	0.00%
2022/11/16	13	32.19	0	0.00	32.20	13	7,714	0.17%
2022/11/15	4	32.40	13	32.48	32.85	-9	7,443	-0.12%
2022/11/14	0	0.00	5	31.60	31.75	-5	6,511	-0.08%
2022/11/11	0	0.00	8	28.82	28.90	-8	6,012	-0.13%
2022/11/07	0	0.00	2	28.35	28.45	-2	6,299	-0.03%
2022/11/04	3	27.95	0	0.00	28.00	3	6,371	0.05%
2022/11/03	1	27.75	0	0.00	27.75	1	6,373	0.02%
2022/11/02	0	0.00	4	28.15	28.20	-4	6,352	-0.06%
2022/10/26	2	27.48	0	0.00	27.45	2	6,426	0.03%
2022/10/21	2	27.73	0	0.00	27.60	2	6,571	0.03%
2022/10/20	0	0.00	8	28.24	28.10	-8	6,577	-0.12%
2022/10/14	0	0.00	1	27.70	27.65	-1	7,764	-0.01%
2022/10/13	3	27.73	1	27.40	27.20	2	8,007	0.02%
2022/10/12	0	0.00	1	27.65	27.85	-1	8,092	-0.01%
2022/10/11	3	27.18	0	0.00	27.20	3	8,176	0.04%
2022/10/05	0	0.00	1	28.25	28.10	-1	8,150	-0.01%
2022/10/04	3	28.20	0	0.00	28.15	3	8,150	0.04%
2022/10/03	2	27.60	0	0.00	27.75	2	8,291	0.02%
2022/09/30	2	28.58	0	0.00	28.50	2	8,389	0.02%
2022/09/29	7	29.20	8	29.73	29.60	-1	8,415	-0.01%
2022/09/28	1	28.15	0	0.00	28.05	1	8,293	0.01%
2022/09/22	3	29.20	0	0.00	29.10	3	8,454	0.04%
2022/09/19	1	29.55	0	0.00	29.65	1	8,327	0.01%
2022/09/16	1	29.85	0	0.00	30.10	1	8,368	0.01%
2022/09/15	3	30.05	7	30.30	30.20	-4	8,302	-0.05%
2022/09/13	4	30.46	5	30.50	30.35	-1	8,232	-0.01%
2022/09/12	0	0.00	1	29.35	29.85	-1	8,082	-0.01%
2022/09/07	1	27.70	0	0.00	27.75	1	8,038	0.01%
2022/09/06	1	28.10	0	0.00	28.20	1	8,023	0.01%
2022/09/05	1	28.40	0	0.00	28.40	1	7,998	0.01%
2022/09/02	1	28.70	0	0.00	28.55	1	8,033	0.01%
2022/08/30	0	0.00	2	28.80	28.80	-2	8,062	-0.02%
2022/08/26	3	29.25	0	0.00	29.25	3	8,065	0.04%
2022/08/19	1	29.00	0	0.00	29.00	1	8,553	0.01%
2022/08/17	2	28.95	0	0.00	29.10	2	8,494	0.02%
2022/08/15	1	28.95	0	0.00	29.10	1	8,378	0.01%
2022/08/12	0	0.00	1	28.45	28.40	-1	8,207	-0.01%
2022/08/11	0	0.00	10	28.15	28.30	-10	8,195	-0.12%
2022/08/10	1	27.65	0	0.00	27.60	1	8,134	0.01%
2022/08/08	1	27.15	0	0.00	27.30	1	8,264	0.01%
2022/08/04	0	0.00	1	26.35	26.30	-1	8,421	-0.01%
2022/08/03	1	26.50	0	0.00	26.50	1	8,464	0.01%
2022/08/02	1	26.85	0	0.00	26.85	1	8,437	0.01%
2022/08/01	3	27.02	2	27.05	27.05	1	8,445	0.01%
2022/07/29	1	27.10	0	0.00	26.80	1	8,488	0.01%
2022/07/28	2	27.60	2	27.45	27.35	0	8,409	0.00%
2022/07/27	0	0.00	1	27.45	27.55	-1	8,366	-0.01%
2022/07/26	0	0.00	1	28.00	27.85	-1	8,303	-0.01%
2022/07/25	0	0.00	4	27.55	27.60	-4	8,244	-0.05%
2022/07/22	6	27.18	1	26.70	27.50	5	8,195	0.06%
2022/07/21	3	26.53	2	26.13	26.55	1	7,790	0.01%
2022/07/20	3	27.83	4	27.80	27.70	-1	7,145	-0.01%
2022/07/06	1	28.55	0	0.00	28.55	1	6,867	0.01%
2022/07/04	1	28.65	0	0.00	28.65	1	6,706	0.01%
2022/06/29	2	30.00	0	0.00	30.00	2	6,546	0.03%
2022/06/15	4	31.03	0	0.00	30.75	4	6,505	0.06%
2022/05/25	0	29.25	0	0.00	29.30	0	6,557	0.00%
2022/05/18	0	0.00	1	30.05	29.90	-1	6,687	-0.01%
2022/05/16	0	0.00	2	29.68	29.60	-2	6,825	-0.03%
2022/05/13	1	29.15	0	0.00	29.00	1	6,772	0.01%
2022/05/11	1	29.60	0	0.00	29.50	1	6,638	0.02%
2022/05/10	1	29.90	0	0.00	30.05	1	6,568	0.02%
2022/05/06	2	30.83	0	0.00	30.85	2	6,517	0.03%
2022/04/29	1	31.00	3	31.05	30.95	-2	6,510	-0.03%
2022/04/28	1	30.85	0	0.00	31.05	1	6,547	0.02%
2022/04/26	1	32.10	0	0.00	31.90	1	6,488	0.02%
2022/04/25	3	31.85	50	31.24	31.30	-47	6,284	-0.75%
2022/04/21	47	32.55	1	32.40	32.40	46	5,908	0.78%
2022/03/29	1	31.10	0	0.00	31.30	1	5,470	0.02%
2022/03/17	1	30.95	1	31.25	31.20	0	5,442	0.00%
2022/03/15	1	30.00	0	0.00	29.95	1	5,320	0.02%
2022/03/10	2	30.68	0	0.00	30.70	2	5,337	0.04%
2022/03/08	1	30.00	0	0.00	29.85	1	5,272	0.02%
2022/03/07	1	30.65	0	0.00	30.70	1	5,152	0.02%
2022/03/02	1	32.20	0	0.00	32.20	1	5,254	0.02%
2022/02/25	1	32.05	0	0.00	32.10	1	5,165	0.02%
2022/02/14	1	32.20	0	0.00	32.15	1	4,748	0.02%
2022/02/10	1	32.75	0	0.00	33.00	1	4,786	0.02%
2022/02/09	0	0.00	1	32.60	32.90	-1	4,780	-0.02%
2022/02/07	1	31.95	1	32.05	32.45	0	4,811	0.00%
2022/01/26	1	32.05	0	0.00	31.95	1	4,778	0.02%
2022/01/25	35	32.05	0	0.00	31.95	35	4,872	0.72%
2022/01/20	0	0.00	0.1	32.90	33.20	-0.1	4,784	0.00%
2022/01/18	0.1	32.75	0	0.00	32.75	0.1	4,985	0.00%
2022/01/11	1	32.30	0	0.00	32.20	1	5,137	0.02%
2021/12/22	1	32.60	0	0.00	32.60	1	5,552	0.02%
2021/12/21	1	32.45	0	0.00	32.60	1	5,582	0.02%
2021/12/17	1	32.55	0	0.00	32.50	1	5,665	0.02%
2021/12/13	1	33.00	0	0.00	33.00	1	5,812	0.02%
2021/12/10	0	0.00	0.1	33.35	33.65	-0.1	5,734	0.00%
2021/12/07	0	0.00	1	33.15	33.30	-1	5,791	-0.02%
2021/12/03	1	32.90	0	0.00	32.70	1	5,831	0.02%
2021/12/01	1	32.60	0	0.00	32.50	1	5,831	0.02%
2021/11/30	1	32.80	0	0.00	32.05	1	5,852	0.02%
2021/11/29	30	32.80	0	0.00	32.75	30	5,690	0.53%
2021/11/26	0	0.00	0	33.25	33.25	0	5,718	0.00%
2021/11/22	0	0.00	1	34.50	34.35	-1	5,990	-0.02%
2021/11/18	0	0.00	5	35.02	34.95	-5	6,019	-0.08%
2021/11/10	0	0.00	1	34.90	34.75	-1	6,296	-0.02%
2021/11/09	0	0.00	4	34.70	34.90	-4	6,339	-0.06%
2021/11/04	4	34.20	0	0.00	33.85	4	6,327	0.06%
2021/11/02	1	33.50	0	0.00	33.85	1	6,346	0.02%
2021/11/01	0	0.00	1	34.25	34.40	-1	6,256	-0.02%
2021/10/27	0	0.00	2	35.05	35.10	-2	6,254	-0.03%
2021/10/26	0	0.00	5	34.83	35.00	-5	6,157	-0.08%
2021/10/25	0	0.00	10	33.65	33.65	-10	6,004	-0.17%
2021/10/22	1	33.70	0	0.00	33.70	1	6,100	0.02%
2021/10/12	0	0.00	12	32.20	32.40	-12	6,313	-0.19%
2021/10/08	1	32.90	0	0.00	32.90	1	6,333	0.02%
2021/10/04	0	0.00	2	33.40	33.15	-2	6,750	-0.03%
2021/10/01	0	0.00	8	33.40	33.05	-8	6,872	-0.12%
2021/09/29	1	33.25	0	0.00	33.45	1	6,945	0.01%
2021/09/27	11	34.09	0	0.00	33.80	11	7,058	0.16%
2021/09/24	3	33.78	0	0.00	33.70	3	7,367	0.04%
2021/09/23	9	33.86	0	0.00	34.05	9	7,770	0.12%
2021/09/22	1	32.95	0	0.00	33.00	1	7,854	0.01%
2021/09/16	0	0.00	38	33.52	33.75	-38	8,017	-0.47%
2021/09/13	6	33.68	6	33.95	34.05	0	8,094	0.00%
2021/09/09	0	0.00	0.1	32.20	32.50	-0.1	8,238	0.00%
2021/09/08	0	0.00	0.1	32.50	31.95	-0.1	8,235	0.00%
2021/09/06	1	32.35	0	0.00	32.35	1	8,323	0.01%
2021/08/31	1	32.75	0	0.00	32.95	1	8,590	0.01%
2021/08/26	1	31.95	0	0.00	31.95	1	9,168	0.01%
2021/08/24	0	0.00	5	32.60	32.70	-5	9,257	-0.05%
2021/08/20	1	32.50	0	0.00	32.50	1	9,818	0.01%
2021/08/17	1	32.90	0	0.00	32.70	1	10,588	0.01%
2021/08/16	20	33.45	0	0.00	33.60	20	10,836	0.18%
2021/08/13	1	33.80	0	0.00	33.80	1	10,948	0.01%
2021/08/11	0.1	34.60	0	0.00	34.65	0.1	11,415	0.00%
2021/08/10	19	34.50	0	0.00	34.60	19	11,612	0.16%
2021/08/05	0	0.00	1	35.50	35.50	-1	12,095	-0.01%
2021/08/04	0	0.00	1	35.40	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	1	35.05	1	35.40	35.50	0	12,561	0.00%
2021/07/28	1	35.05	0	0.00	35.25	1	12,667	0.01%
2021/07/26	1	35.60	0	0.00	35.65	1	13,103	0.01%
2021/07/23	1	35.75	0	0.00	35.80	1	13,342	0.01%
2021/07/21	2	36.00	4	36.09	35.90	-2	13,726	-0.01%
2021/07/20	2	36.43	3	36.42	36.35	-1	13,723	-0.01%
2021/07/19	1	37.00	1	36.95	37.05	0	13,748	0.00%
2021/07/15	0	0.00	10	37.80	37.50	-10	13,853	-0.07%
2021/07/12	11	39.00	10	38.35	38.60	1	14,026	0.01%
2021/07/09	5	38.20	4	38.44	38.75	1	14,034	0.01%
2021/07/08	0	0.00	1	38.60	38.15	-1	14,000	-0.01%
2021/07/01	5	40.20	5	38.40	38.55	0	13,949	0.00%
2021/06/30	0.2	38.95	0	0.00	39.30	0.2	13,720	0.00%
2021/06/29	1	37.50	0	0.00	37.65	1	13,289	0.01%
2021/06/28	14	38.77	27	38.71	38.15	-13	13,265	-0.10%
2021/06/25	0	0.00	11	37.65	37.55	-11	13,125	-0.08%
2021/06/24	5	37.00	0	0.00	36.85	5	13,099	0.04%
2021/06/23	0	0.00	1	36.80	36.70	-1	13,266	-0.01%
2021/06/22	1	36.35	0	0.00	36.40	1	13,272	0.01%
2021/06/21	1	35.90	4	35.65	35.90	-3	13,422	-0.02%
2021/06/18	3	36.58	0	0.00	36.25	3	13,354	0.02%
2021/06/17	2	36.55	0	0.00	36.35	2	13,270	0.02%
2021/06/16	1	36.25	2	36.50	36.50	-1	13,502	-0.01%
2021/06/15	2	36.55	7	36.45	36.40	-5	13,571	-0.04%
2021/06/11	0	0.00	2	36.90	36.90	-2	13,716	-0.01%
2021/06/10	2	37.23	7	37.21	37.35	-5	13,723	-0.04%
2021/06/09	1	37.45	25	37.70	37.35	-24	13,743	-0.17%
2021/06/08	4	38.93	0	0.00	38.35	4	13,778	0.03%
2021/06/07	25	38.37	4	38.81	39.00	21	14,019	0.15%
2021/06/04	2	38.60	0	0.00	38.05	2	13,859	0.01%
2021/06/03	10	38.40	4	38.30	38.50	6	13,728	0.04%
2021/06/02	10	37.60	1	37.55	37.85	9	13,682	0.07%
2021/06/01	5	37.61	10	37.42	37.80	-5	13,625	-0.04%
2021/05/31	3	37.11	6	37.90	37.65	-3	13,578	-0.02%
2021/05/28	2	38.10	0	0.00	38.25	2	13,299	0.02%
2021/05/27	5	38.05	1	38.00	38.35	4	13,175	0.03%
2021/05/26	1	37.70	2	37.60	37.80	-1	12,960	-0.01%
2021/05/25	36	37.04	0	0.00	37.00	36	12,783	0.28%
2021/05/24	2	36.75	0	0.00	36.80	2	12,634	0.02%
2021/05/21	7	35.85	5	36.10	36.10	2	12,440	0.02%
2021/05/20	7	35.46	12	35.18	35.70	-5	12,310	-0.04%
2021/05/19	0	0.00	19.1	35.23	35.35	-19.1	12,171	-0.16%
2021/05/18	21	33.82	3	33.45	34.25	18	11,971	0.15%
2021/05/17	3	31.64	72	31.20	31.65	-69	11,800	-0.58%
2021/05/14	3	31.43	1	31.45	31.50	2	11,559	0.02%
2021/05/13	3	30.70	0	0.00	30.70	3	11,453	0.03%
2021/05/12	8	31.00	0	0.00	30.85	8	11,283	0.07%
2021/05/11	15	33.98	3	34.85	33.65	12	11,051	0.11%
2021/05/10	2	34.93	4	35.08	35.00	-2	10,948	-0.02%
2021/05/07	0	0.00	11	34.00	34.20	-11	10,994	-0.10%
2021/05/04	0	0.00	17	34.05	33.05	-17	11,013	-0.15%
2021/05/03	1	34.15	20	34.05	34.90	-19	10,788	-0.18%
2021/04/29	3	36.20	16	36.18	35.60	-13	10,561	-0.12%
2021/04/28	18	37.23	9	36.98	37.50	9	10,340	0.09%
2021/04/27	1	36.10	3	35.80	35.85	-2	10,164	-0.02%
2021/04/22	0	0.00	1	35.65	35.00	-1	10,142	-0.01%
2021/04/19	1	36.15	0	0.00	36.15	1	10,331	0.01%
2021/04/16	1	35.30	8	35.19	35.40	-7	10,404	-0.07%
2021/04/15	10	34.80	0	0.00	34.50	10	10,405	0.10%
2021/04/14	0	0.00	3	34.48	34.10	-3	10,344	-0.03%
2021/04/13	58	34.97	0	0.00	34.25	58	10,358	0.56%
2021/04/12	2	34.30	3	34.22	34.35	-1	10,205	-0.01%
2021/04/09	7	33.61	6	33.85	34.15	1	10,219	0.01%
2021/04/08	1	33.35	2	33.50	33.50	-1	10,166	-0.01%
2021/04/07	0	0.00	4	33.45	33.55	-4	10,223	-0.04%
2021/04/06	3	33.58	4	33.70	33.40	-1	10,212	-0.01%
2021/04/01	0	0.00	4	33.15	33.15	-4	10,136	-0.04%
2021/03/31	3	32.95	5	33.04	33.00	-2	10,091	-0.02%
2021/03/30	4	32.99	2	33.00	33.10	2	9,992	0.02%
2021/03/29	0	33.00	6	33.00	33.10	-6	10,029	-0.06%
2021/03/26	0	0.00	11	32.94	32.95	-11	10,034	-0.11%
2021/03/25	4	32.30	4	32.20	32.30	0	9,869	0.00%
2021/03/24	1	32.00	5	32.25	31.85	-4	9,895	-0.04%
2021/03/23	1	32.40	0	0.00	32.35	1	9,807	0.01%
2021/03/22	2	32.28	0	0.00	32.30	2	10,024	0.02%
2021/03/19	4	32.70	2	32.35	32.50	2	10,043	0.02%
2021/03/18	6	32.95	1	33.15	33.10	5	9,850	0.05%
2021/03/17	2	32.98	2	32.95	32.95	0	9,958	0.00%
2021/03/16	0	0.00	2	32.85	32.75	-2	10,270	-0.02%
2021/03/15	3	32.30	4	32.30	32.30	-1	10,274	-0.01%
2021/03/12	0	0.00	2	32.10	32.15	-2	10,378	-0.02%
2021/03/11	1	32.20	19	32.06	32.25	-18	10,357	-0.17%
2021/03/05	0	0.00	3	30.65	30.50	-3	10,312	-0.03%
2021/03/02	1	30.50	0	0.00	29.80	1	11,088	0.01%
2021/02/25	0	0.00	1.4	30.84	30.70	-1.4	11,298	-0.01%
2021/02/24	1	30.45	6	30.37	30.35	-5	11,589	-0.04%
2021/02/19	6	29.46	0	0.00	29.50	6	12,681	0.05%
2021/02/18	0	0.00	1	29.70	29.55	-1	13,063	-0.01%
2021/02/04	1	28.60	0	0.00	28.75	1	13,836	0.01%
2021/01/29	1.1	28.39	0	0.00	28.00	1.1	15,437	0.01%
2021/01/28	1	28.90	0	0.00	28.85	1	15,340	0.01%
2021/01/25	1	28.35	0	0.00	28.70	1	15,197	0.01%
2021/01/20	3	28.40	0	0.00	28.25	3	15,336	0.02%
2021/01/19	0	0.00	5	29.40	29.10	-5	15,105	-0.03%
2021/01/18	0	0.00	1	28.80	29.20	-1	15,069	-0.01%
2021/01/15	2.1	29.20	0	0.00	29.30	2.1	15,015	0.01%
2021/01/14	1	29.05	0	0.00	29.05	1	15,025	0.01%
2021/01/13	0	0.00	2	29.45	29.50	-2	14,944	-0.01%
2021/01/12	9	29.14	4	29.20	29.05	5	14,870	0.03%
2021/01/11	2	30.30	0	0.00	30.20	2	14,524	0.01%
2021/01/08	0	0.00	6	30.52	31.00	-6	14,350	-0.04%
2021/01/07	1	30.60	2	30.70	30.85	-1	14,180	-0.01%
2021/01/06	3	31.13	0	0.00	30.75	3	14,119	0.02%
2021/01/05	3	31.30	0	0.00	31.30	3	13,963	0.02%
2021/01/04	1	31.10	0	0.00	31.45	1	14,069	0.01%
2020/12/31	0	0.00	4	31.48	31.40	-4	14,003	-0.03%
2020/12/28	0	0.00	5	30.90	30.90	-5	13,862	-0.04%
2020/12/25	2	30.65	0	0.00	30.75	2	13,877	0.01%
2020/12/24	1	30.60	0	0.00	30.55	1	13,863	0.01%
2020/12/23	1	30.05	0	0.00	30.55	1	13,884	0.01%
2020/12/22	1	31.25	0	0.00	30.65	1	13,894	0.01%
2020/12/18	1	31.05	0	0.00	30.95	1	13,927	0.01%
2020/12/17	3	31.48	0	0.00	31.25	3	13,906	0.02%
2020/12/16	0	0.00	2	31.65	31.55	-2	13,827	-0.01%
2020/12/15	3	31.03	12	31.13	31.15	-9	13,600	-0.07%
2020/12/14	3	30.93	1	31.00	30.95	2	13,489	0.01%
2020/12/11	9	31.44	2	31.50	31.30	7	13,480	0.05%
2020/12/10	1	31.35	23	32.03	31.95	-22	13,240	-0.17%
2020/12/09	3.2	31.09	0	0.00	31.35	3.2	12,738	0.03%
2020/12/08	8	31.31	2	31.35	31.35	6	12,666	0.05%
2020/12/04	4	31.29	0	0.00	31.25	4	12,476	0.03%
2020/12/03	7	31.30	6	31.31	31.45	1	12,348	0.01%
2020/12/02	3	30.60	2	30.65	31.00	1	12,121	0.01%
2020/12/01	2	30.95	0	0.00	31.00	2	12,023	0.02%
2020/11/30	50	31.40	23	31.58	31.25	27	11,925	0.23%
2020/11/27	3	30.63	2	30.78	30.80	1	11,275	0.01%
2020/11/25	3	31.23	0	0.00	31.40	3	11,203	0.03%
2020/11/24	7	31.26	2	31.05	30.80	5	11,101	0.05%
2020/11/23	9	31.49	2	32.08	31.55	7	10,777	0.06%
2020/11/20	0	0.00	81	31.28	31.90	-81	10,402	-0.78%
2020/11/19	3	31.05	2	31.35	31.00	1	10,081	0.01%
2020/11/18	5	30.40	1	30.75	31.00	4	9,627	0.04%
2020/11/17	0	0.00	2	29.98	29.90	-2	9,291	-0.02%
2020/11/16	1	29.30	5	29.31	29.50	-4	9,028	-0.04%
2020/11/13	6	28.91	7	28.91	28.95	-1	8,865	-0.01%
2020/11/12	3	28.32	1	28.75	28.55	2	8,734	0.02%
2020/11/11	4	28.54	14	28.35	28.90	-10	8,622	-0.12%
2020/11/10	0	0.00	2	27.40	27.70	-2	7,857	-0.03%
2020/11/09	3	26.18	0	0.00	26.15	3	7,005	0.04%
2020/11/06	1	25.65	0	0.00	25.85	1	7,014	0.01%
2020/11/03	0	0.00	1	25.40	25.55	-1	7,313	-0.01%
2020/11/02	4	25.33	1	25.40	25.45	3	7,377	0.04%
2020/10/30	12	25.29	0	0.00	25.20	12	7,507	0.16%
2020/10/27	1	26.30	0	0.00	26.25	1	7,511	0.01%
2020/10/23	1	26.65	0	0.00	26.60	1	7,856	0.01%
2020/10/22	1	26.25	0	0.00	26.20	1	8,254	0.01%
2020/10/15	0	0.00	20	26.25	26.25	-20	9,184	-0.22%
2020/09/30	5	26.50	1	26.55	26.15	4	10,502	0.04%
2020/09/29	0	0.00	1	26.20	26.20	-1	10,542	-0.01%
2020/09/25	3	25.73	0	0.00	25.60	3	10,677	0.03%
2020/09/24	3	26.08	5	26.00	26.05	-2	10,601	-0.02%
2020/09/22	6	26.90	0	0.00	26.80	6	10,633	0.06%
2020/09/21	1	27.05	2	27.15	27.20	-1	10,631	-0.01%
2020/09/10	1	27.00	0	0.00	27.10	1	11,392	0.01%
2020/09/09	2	26.98	1	27.30	27.30	1	11,398	0.01%
2020/09/07	1	27.25	1.1	27.30	27.30	-0.1	11,587	0.00%
2020/09/03	1	27.40	0	0.00	27.35	1	11,737	0.01%
2020/09/02	1	27.50	1	27.55	27.55	0	11,788	0.00%
2020/08/31	4	27.89	0	0.00	27.70	4	11,987	0.03%
2020/08/21	1	26.85	0	0.00	26.85	1	13,102	0.01%
2020/08/20	3	26.48	14	26.56	26.70	-11	13,735	-0.08%
2020/08/19	4	27.63	0	0.00	27.30	4	14,117	0.03%
2020/08/18	66	28.30	0	0.00	28.05	66	13,993	0.47%
2020/08/17	0	0.00	1	28.85	28.75	-1	14,127	-0.01%
2020/08/10	0	0.00	2	28.45	28.45	-2	14,356	-0.01%
2020/08/07	0	0.00	2	28.00	27.95	-2	14,409	-0.01%
2020/08/06	1	27.60	1	27.90	27.75	0	14,389	0.00%
2020/08/05	1	27.70	0	0.00	27.65	1	14,422	0.01%
2020/08/03	1	26.65	0	0.00	26.45	1	14,621	0.01%
2020/07/30	3	26.17	0	0.00	26.45	3	14,656	0.02%
2020/07/29	1	26.00	0	0.00	26.10	1	14,649	0.01%
2020/07/28	12	26.54	0	0.00	26.50	12	14,507	0.08%
2020/07/27	10	27.76	0	0.00	27.00	10	14,324	0.07%
2020/07/23	1	30.00	1	30.20	30.00	0	13,831	0.00%
2020/07/21	3	29.45	0	0.00	29.45	3	13,754	0.02%
2020/07/20	1	29.40	0	0.00	29.50	1	13,691	0.01%
2020/07/17	13	30.65	4	30.70	29.70	9	13,678	0.07%
2020/07/16	2	29.40	3	29.40	29.95	-1	13,319	-0.01%
2020/07/13	1	28.55	0	0.00	28.75	1	12,864	0.01%
2020/07/10	3	28.63	0	0.00	28.30	3	12,950	0.02%
2020/07/09	1	29.00	3	29.00	28.95	-2	12,859	-0.02%
2020/07/03	1	29.05	0	0.00	29.00	1	12,833	0.01%
2020/06/30	1	28.80	0	0.00	28.80	1	13,043	0.01%
2020/06/23	0	0.00	2	29.00	29.10	-2	13,239	-0.02%
2020/06/17	3	29.00	0	0.00	28.95	3	12,936	0.02%
2020/06/16	1	28.75	1	28.95	29.05	0	13,131	0.00%
2020/06/15	3	28.57	1	28.75	28.30	2	13,300	0.02%
2020/06/12	2	28.45	0	0.00	28.90	2	13,353	0.01%
2020/06/11	2	30.05	2	29.55	29.35	0	13,386	0.00%
2020/06/09	1	30.00	0	0.00	30.25	1	13,570	0.01%
2020/06/08	1	30.00	1	30.25	30.40	0	13,595	0.00%
2020/06/05	2	30.08	15	30.10	30.20	-13	13,451	-0.10%
2020/06/03	0	0.00	21	30.00	30.10	-21	13,426	-0.16%
2020/06/02	0	0.00	3.1	29.65	29.40	-3.1	13,323	-0.02%
2020/06/01	6	29.50	21	29.56	29.40	-15	12,974	-0.12%
2020/05/29	10	29.30	0	0.00	29.55	10	12,915	0.08%
2020/05/28	31	29.26	28	29.11	29.00	3	12,634	0.02%
2020/05/27	76	30.12	59	29.58	29.65	17	12,217	0.14%
2020/05/26	46	29.36	13	28.34	29.60	33	11,611	0.28%
2020/05/25	1	27.35	0	0.00	27.50	1	11,047	0.01%
2020/05/22	2	27.78	3	27.77	27.50	-1	10,984	-0.01%
2020/05/21	2	28.15	1	28.30	28.45	1	10,759	0.01%
2020/05/18	3	26.85	0	0.00	26.70	3	10,325	0.03%
2020/05/14	5	26.86	1	26.95	26.95	4	10,183	0.04%
2020/05/13	6	27.64	0	0.00	27.55	6	10,022	0.06%
2020/05/12	1	27.90	0	0.00	27.75	1	9,962	0.01%
2020/05/11	0	0.00	20	28.20	28.10	-20	9,872	-0.20%
2020/05/08	1.1	27.66	42	28.30	27.75	-41	9,706	-0.42%
2020/05/07	2	27.10	1	27.25	27.35	1	9,495	0.01%
2020/05/06	2	27.30	1	27.35	27.30	1	9,474	0.01%
2020/05/05	1	28.05	21	27.85	27.90	-20	9,376	-0.21%
2020/05/04	2	27.80	0	0.00	28.10	2	9,382	0.02%
2020/04/30	2	28.05	3	28.15	28.20	-1	9,314	-0.01%
2020/04/29	0	0.00	1	26.90	27.85	-1	9,177	-0.01%
2020/04/28	2	27.55	0	0.00	27.20	2	9,097	0.02%
2020/04/27	4	27.83	3	27.40	27.80	1	9,200	0.01%
2020/04/23	2	26.60	0	0.00	26.80	2	9,016	0.02%
2020/04/22	1	26.25	0	0.00	26.95	1	8,917	0.01%
2020/04/21	4	27.95	3	27.75	27.30	1	8,813	0.01%
2020/04/17	1	28.70	0	0.00	28.55	1	8,610	0.01%
2020/04/15	1	29.15	1	29.30	29.50	0	8,415	0.00%
2020/04/09	1	28.05	1	27.75	28.00	0	8,183	0.00%
2020/04/08	22	27.20	0	0.00	27.30	22	8,102	0.27%
2020/04/07	2	27.08	1	26.95	26.90	1	7,955	0.01%
2020/03/26	0	0.00	1	25.65	25.75	-1	7,008	-0.01%
2020/03/25	0	0.00	3	25.53	25.20	-3	6,976	-0.04%
2020/03/24	1	24.40	5	24.28	24.05	-4	6,844	-0.06%
2020/03/23	1	23.35	2	23.53	23.00	-1	6,793	-0.01%
2020/03/19	3	23.38	1	22.90	22.90	2	6,479	0.03%
2020/03/18	6	26.08	1	26.25	25.40	5	6,255	0.08%
2020/03/16	1	27.85	0	0.00	27.40	1	5,901	0.02%
2020/03/13	4	27.80	2	27.73	28.30	2	5,764	0.03%
2020/03/12	9	30.63	5	30.05	30.05	4	5,442	0.07%
2020/03/11	0	0.00	2	32.15	31.95	-2	5,292	-0.04%
2020/03/10	1	31.75	1	32.05	31.75	0	5,237	0.00%
2020/03/09	5	32.20	0	0.00	32.05	5	5,207	0.10%
2020/03/06	4	33.41	0	0.00	33.10	4	5,101	0.08%
2020/03/04	0	0.00	3	34.00	34.10	-3	5,116	-0.06%
2020/03/03	1	33.40	1	33.45	33.30	0	5,049	0.00%
2020/03/02	3	32.98	2	33.25	33.05	1	5,006	0.02%
2020/02/27	2	33.95	0.3	34.10	34.10	1.7	5,091	0.03%
2020/02/26	3	34.13	0	0.00	34.05	3	4,993	0.06%
2020/02/25	2	34.20	2	34.73	34.45	0	4,975	0.00%
2020/02/24	1	34.50	0	0.00	34.50	1	4,970	0.02%
2020/02/21	0.1	35.05	0	0.00	35.00	0.1	4,937	0.00%
2020/02/13	0	0.00	1	35.15	35.00	-1	5,290	-0.02%
2020/02/11	0	0.00	4	34.94	34.85	-4	5,271	-0.08%
2020/02/10	2	34.20	0	0.00	34.40	2	5,284	0.04%
2020/02/06	0	0.00	4	34.96	35.25	-4	5,250	-0.08%
2020/02/05	2	34.43	1	34.65	34.55	1	5,262	0.02%
2020/02/04	1	34.95	11	34.68	34.90	-10	5,275	-0.19%
2020/02/03	13	34.35	5	34.46	34.55	8	5,271	0.15%
2020/01/31	3	35.55	3	35.58	35.10	0	5,254	0.00%
2020/01/30	7	36.18	0	0.00	35.20	7	5,193	0.13%
2020/01/10	2	38.80	0	0.00	39.00	2	5,719	0.03%
2020/01/06	2	39.33	0	0.00	39.30	2	6,093	0.03%
2020/01/02	0	0.00	1	39.75	39.70	-1	6,249	-0.02%
2019/12/31	1	39.20	0	0.00	39.20	1	6,239	0.02%
2019/12/26	1	39.55	0	0.00	39.60	1	6,326	0.02%
2019/12/23	0	0.00	2	40.15	39.95	-2	6,621	-0.03%
2019/12/17	1	38.80	0	0.00	39.30	1	6,619	0.02%
2019/12/12	0	0.00	2	39.10	39.05	-2	6,578	-0.03%
2019/12/11	2	39.05	0	0.00	39.20	2	6,565	0.03%
2019/12/10	1	38.85	0	0.00	39.05	1	6,619	0.02%
2019/12/09	1.1	39.00	0	0.00	39.05	1.1	6,654	0.02%
2019/12/03	5	39.05	0	0.00	39.15	5	6,742	0.07%
2019/12/02	2	39.28	0	0.00	39.05	2	6,786	0.03%
2019/11/29	3	40.05	0	0.00	39.75	3	6,746	0.04%
2019/11/28	3	40.38	0	0.00	40.30	3	6,716	0.04%
2019/11/27	0	0.00	3	40.90	40.70	-3	6,840	-0.04%
2019/11/25	1	41.00	3	40.92	40.65	-2	6,723	-0.03%
2019/11/21	0	0.00	1	40.60	40.50	-1	6,762	-0.01%
2019/11/19	1	40.15	8	40.18	40.45	-7	6,856	-0.10%
2019/11/18	2	40.33	1	40.35	40.35	1	6,888	0.01%
2019/11/15	2	41.23	0	0.00	41.05	2	6,792	0.03%
2019/11/11	0	0.00	3	40.60	40.70	-3	6,706	-0.04%
2019/11/08	0	0.00	3	41.30	41.20	-3	6,679	-0.04%
2019/11/05	3	41.20	0	0.00	41.45	3	6,631	0.05%
2019/11/04	0	0.00	1	41.95	41.65	-1	6,607	-0.02%
2019/11/01	0	0.00	1	41.60	41.55	-1	6,568	-0.02%
2019/10/31	3	40.60	0	0.00	40.75	3	6,510	0.05%
2019/10/30	0	0.00	1	40.65	40.75	-1	6,494	-0.02%
2019/10/25	3	40.28	0	0.00	40.30	3	6,498	0.05%
2019/10/23	0	0.00	0	40.55	40.55	0	6,516	0.00%
2019/10/21	0	0.00	2	42.35	41.55	-2	6,421	-0.03%
2019/10/17	0	0.00	2	40.60	40.75	-2	6,125	-0.03%
2019/10/16	3	39.55	3	39.78	39.85	0	5,933	0.00%
2019/10/15	1	39.15	0	0.00	39.30	1	5,884	0.02%
2019/10/14	1	39.45	0	0.00	39.35	1	5,886	0.02%
2019/10/04	0	0.00	1	39.20	39.30	-1	5,778	-0.02%
2019/09/25	7	39.66	7	39.43	39.30	0	5,765	0.00%
2019/09/09	2	39.68	0	0.00	39.45	2	5,982	0.03%
2019/09/05	2	39.65	1	39.80	39.85	1	5,961	0.02%
2019/09/02	1	39.30	0	0.00	39.00	1	5,943	0.02%
2019/08/27	1	38.35	1	37.95	37.90	0	5,897	0.00%
2019/08/23	0	0.00	2	38.40	38.60	-2	5,952	-0.03%
2019/08/21	1	38.25	1	38.70	38.30	0	5,955	0.00%
2019/08/15	1	37.45	1	38.10	38.00	0	5,866	0.00%
2019/08/07	1	36.80	0	0.00	36.75	1	6,151	0.02%
2019/08/01	2	37.65	0	0.00	37.55	2	6,105	0.03%
2019/07/30	2	38.10	3	38.45	38.05	-1	5,969	-0.02%
2019/07/29	3	38.40	0	0.00	38.45	3	5,972	0.05%
2019/07/24	1	39.50	0	0.00	39.45	1	5,867	0.02%
2019/07/17	3	38.85	0	0.00	38.80	3	5,688	0.05%
2019/07/12	3	38.30	0	0.00	38.40	3	5,641	0.05%
2019/07/11	0	0.00	9	38.45	38.45	-9	5,695	-0.16%
2019/07/04	1	38.70	0	0.00	39.15	1	5,645	0.02%
2019/07/01	3	38.85	0	0.00	38.70	3	5,522	0.05%
2019/06/28	3	38.70	0	0.00	38.50	3	5,562	0.05%
2019/06/26	0	0.00	2	39.00	38.60	-2	5,617	-0.04%
2019/06/25	0	0.00	3	38.15	38.05	-3	5,658	-0.05%
2019/06/20	0	0.00	3	38.20	37.85	-3	5,747	-0.05%
2019/06/13	5	37.50	10	37.55	37.40	-5	5,727	-0.09%
2019/06/10	2	37.35	2	37.55	37.50	0	5,632	0.00%
2019/06/05	1	36.70	0	0.00	36.70	1	5,659	0.02%
2019/06/03	0	0.00	1	36.00	36.10	-1	5,674	-0.02%
2019/05/31	2	35.83	0	0.00	35.85	2	5,646	0.04%
2019/05/30	0	0.00	1	36.60	36.30	-1	5,629	-0.02%
2019/05/29	4	35.56	0	0.00	35.70	4	5,631	0.07%
2019/05/10	1	36.00	0	0.00	36.05	1	5,562	0.02%
2019/05/06	2	36.35	0	0.00	36.45	2	5,712	0.04%
2019/05/02	0	0.00	1	37.35	37.05	-1	5,775	-0.02%
2019/04/29	2	37.50	0	0.00	37.50	2	5,751	0.03%
2019/04/25	3	37.50	0	0.00	37.40	3	5,816	0.05%
2019/04/23	3	37.60	0	0.00	37.50	3	5,959	0.05%
2019/04/15	0	0.00	2	36.85	36.65	-2	5,942	-0.03%
2019/04/10	2	36.50	0	0.00	36.50	2	5,871	0.03%
2019/04/01	1	36.50	2	37.00	36.65	-1	5,610	-0.02%
2019/03/29	0	0.00	2	36.95	37.55	-2	5,450	-0.04%
2019/03/28	1	36.20	0	0.00	36.85	1	5,351	0.02%
2019/03/27	2	37.15	0	0.00	36.85	2	5,182	0.04%
2019/03/26	2	37.90	0	0.00	37.90	2	5,034	0.04%
2019/03/13	3	39.00	0	0.00	38.90	3	5,412	0.06%
2019/03/12	0	0.00	3	38.98	39.10	-3	5,447	-0.06%
2019/03/11	1	38.30	0	0.00	38.55	1	5,501	0.02%
2019/02/27	0	0.00	2	38.53	38.80	-2	5,392	-0.04%
2019/01/24	0	0.00	2	36.35	36.25	-2	4,597	-0.04%
2019/01/17	2	35.63	0	0.00	35.65	2	4,497	0.04%
2019/01/08	0	0.00	2	34.00	34.20	-2	4,138	-0.05%
2018/12/04	0	0.00	2	34.40	34.10	-2	4,271	-0.05%
2018/11/20	0	0.00	3	33.65	33.65	-3	4,013	-0.07%
2018/11/15	0	0.00	3	32.70	32.70	-3	4,022	-0.07%
2018/11/09	5	31.40	0	0.00	31.50	5	4,175	0.12%
2018/11/08	0	0.00	1	32.25	32.30	-1	4,200	-0.02%
2018/10/31	6	30.41	0	0.00	31.35	6	4,224	0.14%
2018/10/08	0	0.00	1	31.30	31.35	-1	4,578	-0.02%
2018/09/13	0	0.00	2	31.40	31.40	-2	4,983	-0.04%
2018/09/12	2	31.30	0	0.00	31.50	2	5,029	0.04%
2018/08/29	0.2	33.75	0	0.00	33.75	0.2	5,743	0.00%
2018/08/23	0	0.00	1	33.80	33.85	-1	6,045	-0.02%
2018/08/22	1	34.05	0	0.00	33.95	1	6,121	0.02%
2018/07/30	1	33.85	0	0.00	33.95	1	6,189	0.02%
2018/07/10	1	33.80	0	0.00	33.90	1	6,258	0.02%
2018/07/04	1	35.35	1	35.40	35.45	0	6,366	0.00%
2018/06/22	1	35.30	0	0.00	35.35	1	5,948	0.02%
2018/06/20	1	35.30	0	0.00	35.45	1	5,863	0.02%
2018/06/13	0	0.00	10	37.24	37.20	-10	5,174	-0.19%
2018/06/08	1	37.40	0	0.00	37.65	1	5,287	0.02%
2018/06/07	4	37.45	0	0.00	37.65	4	5,321	0.08%
2018/06/06	0	0.00	1	37.15	37.40	-1	5,346	-0.02%
2018/05/28	0.3	36.55	0	0.00	36.55	0.3	5,095	0.01%
2018/05/18	1	36.70	0	0.00	36.30	1	5,175	0.02%
2018/05/16	2	37.50	0	0.00	37.50	2	4,851	0.04%
2018/05/14	0	0.00	2	37.50	37.60	-2	5,044	-0.04%
2018/05/08	8	37.35	0	0.00	37.05	8	5,187	0.15%
2018/04/26	8	36.90	0	0.00	37.20	8	5,596	0.14%
2018/04/23	0.1	36.75	0	0.00	36.60	0.1	5,576	0.00%
2018/04/10	0	0.00	2	37.85	38.10	-2	4,979	-0.04%
2018/04/03	2	38.30	0	0.00	38.65	2	4,790	0.04%
2018/03/30	0	0.00	208	38.81	39.00	-208	4,794	-4.34%	大賣/鉅額交易
2018/03/27	0	0.00	3	38.30	38.40	-3	4,735	-0.06%
2018/03/19	208	38.09	0	0.00	38.05	208	4,907	4.24%	大買/鉅額交易
2018/03/09	1	36.70	0	0.00	36.80	1	4,596	0.02%
2018/02/26	0	0.00	1	37.20	37.00	-1	4,495	-0.02%
2018/02/22	1	36.90	0	0.00	37.00	1	4,496	0.02%
2018/02/12	2	37.15	1	37.10	36.80	1	4,417	0.02%
2018/02/08	1	36.80	0	0.00	37.20	1	4,405	0.02%
2018/01/24	0	0.00	1	38.95	39.45	-1	3,984	-0.03%