寶成 (9904)-華南永昌-鶯歌券商分點個股進出

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
38.40
漲跌
▲0.10
漲幅
+0.26%
成交量
19,196張
產業
上市運動休閒
1066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-鶯歌券商分點個股進出

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-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/05/15	2	38.45	3	38.42	38.40	-1	14,144	-0.01%
2024/05/14	1	38.65	20	38.58	38.30	-19	13,991	-0.14%
2024/05/13	8	36.91	0	0.00	37.25	8	13,485	0.06%
2024/05/10	0	0.00	1.4	37.07	37.20	-1.4	13,310	-0.01%
2024/05/09	15	37.05	8	37.10	36.50	7	13,162	0.05%
2024/05/08	0	0.00	2	36.55	36.60	-2	13,074	-0.02%
2024/05/07	0.1	36.00	1.2	35.91	36.20	-1.2	13,028	-0.01%
2024/05/06	7	34.97	0	0.00	35.20	7	12,855	0.05%
2024/05/03	6	35.98	0.8	36.15	35.90	5.2	12,640	0.04%
2024/05/02	15	36.12	10	36.20	36.10	5	12,608	0.04%
2024/04/30	1	36.05	1	36.25	36.15	0	12,567	0.00%
2024/04/29	0.1	36.25	0	0.00	36.30	0.1	12,444	0.00%
2024/04/24	0	0.00	11	36.01	36.10	-11	12,029	-0.09%
2024/04/23	0	0.00	8.2	35.51	36.00	-8.2	11,956	-0.07%
2024/04/22	2	35.05	0	0.00	35.30	2	11,847	0.02%
2024/04/19	0.1	35.65	2	35.15	35.30	-2	11,714	-0.02%
2024/04/18	0	0.00	2	35.40	35.60	-2	11,459	-0.02%
2024/04/16	1	34.80	0	0.00	34.00	1	11,024	0.01%
2024/04/15	0	0.00	1	35.95	36.20	-1	10,744	-0.01%
2024/04/08	0	0.00	1	35.05	35.60	-1	10,341	-0.01%
2024/04/03	11.1	35.00	5	34.87	35.05	6.1	10,183	0.06%
2024/03/29	0	0.00	3	36.37	36.15	-3	9,836	-0.03%
2024/03/28	1	36.10	31.2	36.22	36.25	-30.2	9,328	-0.32%
2024/03/27	30	34.70	3	35.52	36.00	27	9,118	0.30%
2024/03/26	0	0.00	1	34.90	34.85	-1	8,966	-0.01%
2024/03/25	6	34.70	0	0.00	34.85	6	8,951	0.07%
2024/03/22	2	35.30	2	34.70	35.10	0	8,983	0.00%
2024/03/21	0	0.00	3.2	34.92	35.30	-3.2	8,976	-0.04%
2024/03/20	0	0.00	3	33.95	33.90	-3	8,644	-0.03%
2024/03/19	1	33.30	25	33.30	33.45	-24	8,445	-0.28%
2024/03/18	5	33.35	4	33.71	33.80	1	8,308	0.01%
2024/03/15	45	32.87	30	32.90	33.05	15	8,052	0.19%
2024/03/14	5	32.70	1	33.20	33.20	4	7,435	0.05%
2024/03/13	2	32.03	5	32.25	32.20	-3	7,119	-0.04%
2024/03/12	1	31.80	0.3	31.60	31.95	0.7	6,891	0.01%
2024/03/11	1	30.75	41	31.00	31.15	-40	6,621	-0.60%
2024/03/08	0	0.00	0.4	30.35	30.45	-0.4	6,503	-0.01%
2024/03/05	0	0.00	1	30.60	30.60	-1	6,451	-0.02%
2024/02/22	1	30.20	0	0.00	30.15	1	6,115	0.02%
2024/02/20	5	30.35	0	0.00	30.20	5	6,106	0.08%
2024/02/19	1	30.30	0	0.00	30.35	1	6,135	0.02%
2024/02/15	0.2	31.35	0	0.00	30.50	0.2	6,231	0.00%
2024/01/30	0	0.00	2	31.70	31.65	-2	6,058	-0.03%
2024/01/29	0	0.00	1	31.30	31.35	-1	5,976	-0.02%
2024/01/24	4	30.90	1	30.95	31.00	3	6,000	0.05%
2024/01/15	1	30.90	0	0.00	30.85	1	5,693	0.02%
2024/01/10	0	0.00	0.3	30.90	30.95	-0.3	5,893	-0.01%
2024/01/09	0.3	31.15	0	0.00	31.20	0.3	5,893	0.01%
2024/01/08	0	0.00	2	31.00	31.20	-2	5,918	-0.03%
2023/12/29	1	30.90	2	31.00	30.90	-1	6,055	-0.02%
2023/12/21	0	0.00	1	31.90	31.75	-1	6,136	-0.02%
2023/12/19	1	31.70	1	32.00	31.90	0	5,963	0.00%
2023/12/18	0	0.00	1	31.75	31.65	-1	5,862	-0.02%
2023/12/15	0	0.00	1	31.00	30.90	-1	5,697	-0.02%
2023/12/13	0.1	30.80	0	0.00	30.80	0.1	5,565	0.00%
2023/12/05	10	30.80	3	30.75	31.10	7	5,662	0.12%
2023/12/04	0	0.00	3	31.10	31.05	-3	5,650	-0.05%
2023/12/01	5	30.80	0	0.00	30.80	5	5,636	0.09%
2023/11/29	1	30.95	0	0.00	30.90	1	5,519	0.02%
2023/11/23	0	0.00	20	30.70	30.80	-20	5,573	-0.36%
2023/11/20	20.1	30.51	0	0.00	30.15	20.1	5,421	0.37%
2023/11/17	10	30.58	0	0.00	30.80	10	5,362	0.19%
2023/11/16	5	30.60	0	0.00	30.70	5	5,286	0.09%
2023/11/15	0.2	30.10	11.9	30.46	30.20	-11.8	5,188	-0.23%
2023/11/13	0.1	29.15	0	0.00	29.10	0.1	4,997	0.00%
2023/11/10	0.1	29.60	0	0.00	29.45	0.1	4,977	0.00%
2023/11/08	0	0.00	1	29.60	29.70	-1	5,016	-0.02%
2023/11/07	0	0.00	0.9	29.60	29.65	-0.9	5,011	-0.02%
2023/10/31	1.1	28.97	0	0.00	28.85	1.1	4,898	0.02%
2023/10/27	0.1	29.25	0	0.00	29.10	0.1	4,886	0.00%
2023/10/26	0.1	29.20	0	0.00	29.35	0.1	4,896	0.00%
2023/10/25	0.1	29.30	2	29.45	29.25	-1.9	4,828	-0.04%
2023/10/20	1	28.80	3	28.98	29.15	-2	4,873	-0.04%
2023/10/19	0.1	29.30	1	29.35	29.35	-0.9	4,930	-0.02%
2023/10/18	0.1	29.20	0	0.00	29.25	0.1	4,978	0.00%
2023/10/17	5	28.75	0	0.00	28.65	5	4,932	0.10%
2023/10/13	2.1	28.80	0	0.00	28.75	2.1	5,137	0.04%
2023/10/12	0	0.00	1	29.05	29.05	-1	5,054	-0.02%
2023/10/11	2.1	29.25	1	29.30	29.25	1.1	5,003	0.02%
2023/10/05	1	28.60	0	0.00	28.55	1	4,977	0.02%
2023/10/03	12	28.88	0	0.00	28.75	12	5,005	0.24%
2023/09/28	0.1	29.00	0	0.00	28.65	0.1	5,142	0.00%
2023/09/27	1	28.95	0	0.00	28.90	1	5,025	0.02%
2023/09/25	1	29.85	2	29.73	29.75	-1	4,878	-0.02%
2023/09/12	0	0.00	2	29.20	29.20	-2	4,716	-0.04%
2023/09/11	2.2	29.01	0	0.00	29.00	2.2	4,737	0.05%
2023/09/08	36	28.90	34	28.90	28.90	2	4,753	0.04%
2023/09/07	1	28.85	0	0.00	28.80	1	4,769	0.02%
2023/09/05	0.1	29.35	0	0.00	29.00	0.1	4,699	0.00%
2023/09/04	4.1	29.38	0	0.00	29.25	4.1	4,691	0.09%
2023/08/31	1	29.00	0	0.00	28.60	1	4,675	0.02%
2023/08/25	10	28.95	0	0.00	28.70	10	4,849	0.21%
2023/08/21	10.1	29.05	0	0.00	29.05	10.1	4,820	0.21%
2023/08/17	1.1	30.00	0	0.00	29.85	1.1	4,771	0.02%
2023/08/16	1	30.20	0	0.00	30.00	1	4,852	0.02%
2023/08/14	0	0.00	1	30.55	30.50	-1	4,884	-0.02%
2023/08/02	1.2	30.93	0	0.00	30.70	1.2	5,022	0.02%
2023/08/01	0	0.00	1	31.45	31.40	-1	4,978	-0.02%
2023/07/31	1	31.20	0	0.00	31.25	1	4,979	0.02%
2023/07/27	0.1	31.20	0	0.00	31.25	0.1	5,013	0.00%
2023/07/25	0	0.00	5	31.00	31.10	-5	5,084	-0.10%
2023/07/21	5.2	30.70	0	0.00	30.80	5.2	5,234	0.10%
2023/07/20	0	0.00	6	30.90	30.85	-6	5,274	-0.11%
2023/07/19	5	30.60	1	30.70	30.60	4	5,304	0.08%
2023/07/18	0.1	30.20	2	30.25	30.55	-1.9	5,260	-0.04%
2023/07/14	1.1	30.20	0	0.00	30.15	1.1	5,281	0.02%
2023/07/13	1	29.80	0	0.00	29.80	1	5,279	0.02%
2023/07/12	3	29.90	0	0.00	29.85	3	5,285	0.06%
2023/07/11	1	31.00	0	0.00	31.10	1	5,243	0.02%
2023/07/10	10.5	30.90	0	0.00	30.85	10.5	5,269	0.20%
2023/07/06	11.5	31.09	0	0.00	30.80	11.5	5,373	0.21%
2023/06/30	1	31.50	0	0.00	31.50	1	5,263	0.02%
2023/06/29	1	31.80	0	0.00	31.70	1	5,223	0.02%
2023/06/19	4	31.86	0	0.00	31.80	4	5,477	0.07%
2023/06/15	2	32.10	0	0.00	32.00	2	5,422	0.04%
2023/06/14	1	32.05	0	0.00	32.10	1	5,756	0.02%
2023/06/12	1	32.20	0	0.00	32.15	1	5,923	0.02%
2023/06/06	0	0.00	3	32.30	32.25	-3	6,118	-0.05%
2023/05/31	1	31.85	0	0.00	31.65	1	6,136	0.02%
2023/05/29	3	32.15	0	0.00	32.05	3	5,975	0.05%
2023/05/24	0	0.00	0	32.40	32.40	0	6,127	0.00%
2023/05/22	0	0.00	1	32.40	32.65	-1	6,179	-0.02%
2023/05/19	0	0.00	1	31.95	32.00	-1	6,096	-0.02%
2023/05/18	0	0.00	3	31.80	31.85	-3	6,235	-0.05%
2023/05/12	0	0.00	1	31.80	31.70	-1	6,427	-0.02%
2023/05/11	2	31.20	0	0.00	31.15	2	6,461	0.03%
2023/05/08	0	0.00	2	32.00	32.00	-2	6,505	-0.03%
2023/05/03	1	31.50	0	0.00	31.50	1	6,831	0.01%
2023/04/26	0	0.00	5	32.04	31.90	-5	7,142	-0.07%
2023/04/25	0	0.00	2	31.95	31.50	-2	7,094	-0.03%
2023/04/24	2	31.75	3	31.98	31.75	-1	7,035	-0.01%
2023/04/21	1	31.40	0	0.00	31.40	1	6,965	0.01%
2023/04/20	1	31.20	0	0.00	31.10	1	6,905	0.01%
2023/04/19	1	31.50	0	0.00	31.65	1	6,911	0.01%
2023/04/17	0	0.00	0.3	31.95	31.80	-0.3	6,870	0.00%
2023/04/13	1	32.05	11	31.87	31.90	-10	6,964	-0.14%
2023/04/12	0	0.00	2	32.03	32.15	-2	7,040	-0.03%
2023/04/11	0	0.00	1	31.55	31.55	-1	7,057	-0.01%
2023/04/07	1	31.05	0	0.00	31.05	1	7,014	0.01%
2023/03/28	0.3	31.05	0	0.00	30.80	0.3	7,399	0.00%
2023/03/27	0	0.00	5	30.90	31.05	-5	7,492	-0.07%
2023/03/24	7	30.74	0	0.00	30.70	7	7,596	0.09%
2023/03/23	3	30.80	0	0.00	30.85	3	7,590	0.04%
2023/03/22	3	31.10	2	30.90	30.90	1	7,621	0.01%
2023/03/21	3	31.10	0	0.00	30.95	3	7,691	0.04%
2023/03/20	2	31.05	4	31.06	31.15	-2	7,700	-0.03%
2023/03/17	10	30.96	0	0.00	30.90	10	7,780	0.13%
2023/03/15	0	0.00	2	32.40	32.10	-2	7,697	-0.03%
2023/03/13	1	32.75	0	0.00	32.95	1	7,616	0.01%
2023/03/10	4	33.25	0	0.00	33.20	4	7,638	0.05%
2023/03/09	2	33.50	0	0.00	33.50	2	7,771	0.03%
2023/03/06	0	0.00	1	34.05	34.00	-1	7,994	-0.01%
2023/03/03	0	0.00	2	33.98	33.95	-2	8,029	-0.02%
2023/03/02	0	0.00	20	33.70	33.80	-20	8,226	-0.24%
2023/02/23	1	33.50	0	0.00	33.45	1	8,257	0.01%
2023/02/22	1	33.30	1	33.35	33.55	0	8,407	0.00%
2023/02/21	7	33.40	0	0.00	33.60	7	8,485	0.08%
2023/02/16	2	34.65	0	0.00	34.65	2	10,137	0.02%
2023/02/15	10	34.15	0	0.00	34.15	10	10,058	0.10%
2023/02/14	0	0.00	6	34.16	34.45	-6	9,966	-0.06%
2023/02/13	2	33.60	0	0.00	33.60	2	9,877	0.02%
2023/02/09	0	0.00	1	33.60	33.45	-1	9,850	-0.01%
2023/02/07	2	33.40	0	0.00	33.30	2	9,814	0.02%
2023/02/06	0	0.00	1	33.75	33.60	-1	9,740	-0.01%
2023/02/03	0	0.00	36	33.79	33.95	-36	9,773	-0.37%
2023/02/02	2	33.65	8	33.69	33.60	-6	9,742	-0.06%
2023/02/01	3	33.93	1	33.95	33.85	2	9,620	0.02%
2023/01/31	0	0.00	3	34.75	34.30	-3	9,490	-0.03%
2023/01/30	4	34.05	2	34.88	34.25	2	9,289	0.02%
2023/01/17	0	0.00	7	34.25	34.30	-7	9,088	-0.08%
2023/01/13	1	34.30	1	34.30	34.15	0	9,061	0.00%
2023/01/11	1	34.10	0	0.00	33.85	1	9,243	0.01%
2023/01/10	0	0.00	1	34.25	34.25	-1	9,240	-0.01%
2023/01/03	4	33.61	0	0.00	33.50	4	9,182	0.04%
2022/12/30	1	33.70	1	34.05	34.20	0	9,130	0.00%
2022/12/29	1	33.10	1	33.50	33.90	0	9,007	0.00%
2022/12/28	1	33.80	0	0.00	33.80	1	8,966	0.01%
2022/12/26	4	33.99	0	0.00	33.70	4	8,991	0.04%
2022/12/23	3	33.47	3	33.82	34.05	0	9,116	0.00%
2022/12/22	2	33.90	3	33.93	33.90	-1	9,247	-0.01%
2022/12/21	0	0.00	2	33.50	33.40	-2	9,109	-0.02%
2022/12/20	3	33.00	1	32.80	32.90	2	9,028	0.02%
2022/12/19	1	32.65	1	32.95	33.30	0	8,954	0.00%
2022/12/16	2	32.68	0	0.00	32.75	2	8,856	0.02%
2022/12/15	0	0.00	1	33.25	33.30	-1	8,812	-0.01%
2022/12/14	0	0.00	1	33.00	33.00	-1	8,796	-0.01%
2022/12/13	6	32.57	0	0.00	32.40	6	8,773	0.07%
2022/12/12	5	32.75	1	32.90	32.90	4	8,656	0.05%
2022/12/09	11	33.00	2	33.60	33.05	9	8,702	0.10%
2022/12/08	3	33.20	9	33.14	33.40	-6	8,639	-0.07%
2022/12/05	0	0.00	5	32.76	32.55	-5	8,548	-0.06%
2022/12/02	1	32.50	0	0.00	32.55	1	8,611	0.01%
2022/12/01	4	32.55	6.1	32.69	32.60	-2.1	8,585	-0.02%
2022/11/30	0	0.00	4	32.36	32.25	-4	8,446	-0.05%
2022/11/29	0	0.00	5	32.04	32.30	-5	8,323	-0.06%
2022/11/28	0	0.00	1	31.75	31.80	-1	8,270	-0.01%
2022/11/25	1	31.60	0	0.00	31.70	1	8,255	0.01%
2022/11/24	4.1	31.69	0.1	31.75	31.60	4	8,281	0.05%
2022/11/21	2	32.20	0	0.00	32.20	2	8,075	0.02%
2022/11/18	5.1	32.35	1	32.80	32.35	4.1	8,015	0.05%
2022/11/17	0	0.00	1	32.60	32.35	-1	7,835	-0.01%
2022/11/16	6	32.11	1	32.20	32.20	5	7,714	0.06%
2022/11/15	4	32.25	9.4	32.13	32.85	-5.4	7,443	-0.07%
2022/11/14	2	30.95	25	31.55	31.75	-23	6,511	-0.35%
2022/11/11	0	0.00	35	28.91	28.90	-35	6,012	-0.58%
2022/11/10	2	28.35	0	0.00	28.35	2	5,982	0.03%
2022/11/09	30	28.55	31	28.74	28.70	-1	6,081	-0.02%
2022/11/07	0	0.00	3	28.30	28.45	-3	6,299	-0.05%
2022/10/31	3	27.50	0	0.00	27.25	3	6,337	0.05%
2022/10/26	5	27.45	0	0.00	27.45	5	6,426	0.08%
2022/10/25	11	27.57	0	0.00	27.50	11	6,446	0.17%
2022/10/24	14	27.91	0	0.00	27.90	14	6,559	0.21%
2022/10/21	3	27.72	0	0.00	27.60	3	6,571	0.05%
2022/10/20	2	27.78	9	28.22	28.10	-7	6,577	-0.11%
2022/10/19	1	27.85	1	28.10	27.95	0	6,374	0.00%
2022/10/17	1	27.20	1	27.70	27.70	0	6,913	0.00%
2022/10/13	4	27.25	0	0.00	27.20	4	8,007	0.05%
2022/10/11	3	27.28	0	0.00	27.20	3	8,176	0.04%
2022/10/07	1	27.75	0	0.00	27.75	1	8,142	0.01%
2022/10/05	1	28.20	0	0.00	28.10	1	8,150	0.01%
2022/10/03	2	27.83	0	0.00	27.75	2	8,291	0.02%
2022/09/30	2	28.60	0	0.00	28.50	2	8,389	0.02%
2022/09/29	0	0.00	1	28.90	29.60	-1	8,415	-0.01%
2022/09/28	1	28.15	0	0.00	28.05	1	8,293	0.01%
2022/09/26	3	28.25	1	28.50	28.30	2	8,345	0.02%
2022/09/23	2	28.93	0	0.00	29.05	2	8,419	0.02%
2022/09/22	4	29.18	0	0.00	29.10	4	8,454	0.05%
2022/09/21	1	29.95	0	0.00	30.05	1	8,428	0.01%
2022/09/20	0	0.00	4	30.55	30.50	-4	8,373	-0.05%
2022/09/19	1	29.90	0	0.00	29.65	1	8,327	0.01%
2022/09/16	2	29.93	0	0.00	30.10	2	8,368	0.02%
2022/09/14	1	29.70	0	0.00	30.20	1	8,269	0.01%
2022/09/13	2	30.38	0	0.00	30.35	2	8,232	0.02%
2022/09/12	1	29.25	0	0.00	29.85	1	8,082	0.01%
2022/09/07	1	27.85	0	0.00	27.75	1	8,038	0.01%
2022/09/05	1	28.65	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%
2022/09/01	1	28.95	0	0.00	29.05	1	8,016	0.01%
2022/08/31	0	0.00	2	29.00	29.00	-2	7,968	-0.03%
2022/08/30	1	28.60	0	0.00	28.80	1	8,062	0.01%
2022/08/29	12.8	28.57	0	0.00	28.55	12.8	8,047	0.16%
2022/08/26	1	29.25	0	0.00	29.25	1	8,065	0.01%
2022/08/25	15	29.00	0	0.00	29.20	15	8,083	0.19%
2022/08/24	0	28.95	0	0.00	28.95	0	8,162	0.00%
2022/08/23	0	28.90	0	0.00	28.95	0	8,513	0.00%
2022/08/22	1.1	28.95	0	0.00	28.90	1.1	8,550	0.01%
2022/08/19	0	29.10	0	0.00	29.00	0	8,553	0.00%
2022/08/17	1	28.95	0	0.00	29.10	1	8,494	0.01%
2022/08/16	1	28.70	0	0.00	28.75	1	8,460	0.01%
2022/08/15	1	28.90	2	29.10	29.10	-1	8,378	-0.01%
2022/08/09	1	27.50	0	0.00	27.50	1	8,160	0.01%
2022/08/04	1	26.25	0	0.00	26.30	1	8,421	0.01%
2022/08/03	1	26.55	0	0.00	26.50	1	8,464	0.01%
2022/08/02	2	26.85	0	0.00	26.85	2	8,437	0.02%
2022/07/29	2	26.90	0	0.00	26.80	2	8,488	0.02%
2022/07/27	2	27.55	0	0.00	27.55	2	8,366	0.02%
2022/07/21	7	26.31	4	26.13	26.55	3	7,790	0.04%
2022/07/20	1	27.90	0	0.00	27.70	1	7,145	0.01%
2022/07/19	2	27.63	0	0.00	27.95	2	7,110	0.03%
2022/07/14	1	27.50	0	0.00	27.55	1	7,456	0.01%
2022/07/12	1	27.25	0	0.00	27.15	1	7,434	0.01%
2022/07/11	1	27.70	3	28.00	27.55	-2	7,355	-0.03%
2022/07/08	3	28.72	4	28.80	28.70	-1	7,164	-0.01%
2022/07/07	1	28.35	0	0.00	28.65	1	7,026	0.01%
2022/07/06	11.2	28.79	0	0.00	28.55	11.2	6,867	0.16%
2022/07/05	5	29.00	0	0.00	28.95	5	6,795	0.07%
2022/07/01	12	28.85	0	0.00	28.70	12	6,695	0.18%
2022/06/30	2	29.65	0	0.00	29.50	2	6,610	0.03%
2022/06/24	0	0.00	10	31.00	30.80	-10	6,506	-0.15%
2022/06/20	1	30.10	0	0.00	30.15	1	6,511	0.02%
2022/06/13	1	30.50	0	0.00	30.55	1	6,675	0.01%
2022/06/10	1	31.25	0	0.00	31.25	1	6,702	0.01%
2022/06/09	1	31.70	0	0.00	31.75	1	6,711	0.01%
2022/06/08	2	31.90	1	31.65	31.90	1	6,718	0.01%
2022/06/01	2	31.20	1	31.20	31.25	1	6,852	0.01%
2022/05/30	1	30.10	2	30.25	30.35	-1	6,424	-0.02%
2022/05/24	4	29.30	0	0.00	29.00	4	6,666	0.06%
2022/05/19	1	29.30	0	0.00	29.10	1	6,695	0.01%
2022/05/18	0	0.00	2	29.90	29.90	-2	6,687	-0.03%
2022/05/17	2	29.65	0	0.00	29.65	2	6,827	0.03%
2022/05/16	0	0.00	0	29.95	29.60	0	6,825	0.00%
2022/05/12	0	0.00	1	29.35	29.00	-1	6,675	-0.01%
2022/05/10	0.2	29.80	0	0.00	30.05	0.2	6,568	0.00%
2022/05/09	1	30.00	0	0.00	30.00	1	6,549	0.02%
2022/05/04	0	0.00	2	31.35	31.15	-2	6,411	-0.03%
2022/05/03	2	31.15	0	0.00	31.15	2	6,489	0.03%
2022/04/28	1	30.90	0	0.00	31.05	1	6,547	0.02%
2022/04/26	6	31.94	2	31.55	31.90	4	6,488	0.06%
2022/04/25	3	31.27	1	31.10	31.30	2	6,284	0.03%
2022/04/22	8	32.34	2	32.60	32.60	6	6,055	0.10%
2022/04/18	1	30.85	0	0.00	30.65	1	5,544	0.02%
2022/04/15	1	31.05	0	0.00	30.95	1	5,598	0.02%
2022/04/12	1	30.90	0	0.00	30.75	1	5,697	0.02%
2022/04/08	0	0.00	0.1	31.40	31.40	-0.1	5,690	0.00%
2022/04/07	2	31.33	0	0.00	31.05	2	5,707	0.04%
2022/03/30	1	31.50	0	0.00	31.50	1	5,546	0.02%
2022/03/24	0	0.00	1	31.40	31.45	-1	5,436	-0.02%
2022/03/23	1	31.60	0	0.00	31.55	1	5,467	0.02%
2022/03/10	0	0.00	1	30.55	30.70	-1	5,337	-0.02%
2022/03/08	15	30.18	0	0.00	29.85	15	5,272	0.28%
2022/03/07	2	30.70	0	0.00	30.70	2	5,152	0.04%
2022/03/01	1	32.55	3	32.60	32.60	-2	5,214	-0.04%
2022/02/25	1	31.95	1	31.90	32.10	0	5,165	0.00%
2022/02/24	0.3	32.30	0	0.00	32.10	0.3	5,081	0.00%
2022/02/23	3	32.90	3	33.10	32.90	0	4,986	0.00%
2022/02/22	4	33.03	0	0.00	32.90	4	5,014	0.08%
2022/02/18	5	33.20	0	0.00	33.10	5	4,989	0.10%
2022/02/17	2.3	33.36	2	32.80	33.35	0.3	4,966	0.01%
2022/02/15	1	32.50	0	0.00	32.35	1	4,796	0.02%
2022/02/10	1	32.85	0	0.00	33.00	1	4,786	0.02%
2022/02/09	0	0.00	2	32.90	32.90	-2	4,780	-0.04%
2022/02/08	2	32.65	0	0.00	32.65	2	4,819	0.04%
2022/02/07	0.5	32.60	0	0.00	32.45	0.5	4,811	0.01%
2022/01/24	0	0.00	2	32.43	32.45	-2	4,801	-0.04%
2022/01/21	3	32.60	0	0.00	32.80	3	4,839	0.06%
2022/01/18	0	0.00	5	32.85	32.75	-5	4,985	-0.10%
2022/01/17	1	32.45	1.2	32.47	32.65	-0.2	4,966	0.00%
2022/01/13	4.2	32.80	0	0.00	32.75	4.2	5,167	0.08%
2022/01/11	1	32.30	0	0.00	32.20	1	5,137	0.02%
2022/01/03	1	32.90	0	0.00	32.80	1	5,158	0.02%
2021/12/30	0	0.00	203	33.28	33.15	-203	5,185	-3.91%	大賣/鉅額交易
2021/12/29	1	33.35	7	33.32	33.25	-6	5,219	-0.11%
2021/12/28	0	0.00	100	33.20	33.45	-100	5,244	-1.91%
2021/12/24	2	32.85	0	0.00	32.95	2	5,391	0.04%
2021/12/23	10	32.70	0	0.00	32.70	10	5,462	0.18%
2021/12/20	1	32.35	0	0.00	32.35	1	5,614	0.02%
2021/12/15	21	32.75	0	0.00	32.70	21	5,722	0.37%
2021/12/13	3	33.00	0	0.00	33.00	3	5,812	0.05%
2021/12/08	0	0.00	3	33.65	33.95	-3	5,866	-0.05%
2021/12/07	4	33.10	3	33.25	33.30	1	5,791	0.02%
2021/12/06	3	33.00	0	0.00	33.00	3	5,773	0.05%
2021/12/01	3	32.50	0	0.00	32.50	3	5,831	0.05%
2021/11/30	0	0.00	3	32.90	32.05	-3	5,852	-0.05%
2021/11/25	0	0.00	3	33.95	33.95	-3	5,753	-0.05%
2021/11/24	2	33.80	0	0.00	34.00	2	5,811	0.03%
2021/11/23	4	33.93	0	0.00	33.80	4	5,893	0.07%
2021/11/18	1	35.05	0	0.00	34.95	1	6,019	0.02%
2021/11/10	0	0.00	1	34.90	34.75	-1	6,296	-0.02%
2021/11/09	3	34.90	0	0.00	34.90	3	6,339	0.05%
2021/11/08	5	34.10	11	34.05	34.20	-6	6,278	-0.10%
2021/11/05	8	33.53	0	0.00	33.75	8	6,333	0.13%
2021/11/04	0	0.00	3.3	34.23	33.85	-3.3	6,327	-0.05%
2021/11/03	0	0.00	9	33.83	33.95	-9	6,353	-0.14%
2021/10/28	0	0.00	1	34.50	34.60	-1	6,258	-0.02%
2021/10/27	0	0.00	0.1	34.90	35.10	-0.1	6,254	0.00%
2021/10/26	0.1	34.80	1	33.95	35.00	-0.9	6,157	-0.01%
2021/10/22	1.1	33.84	4	34.05	33.70	-2.9	6,100	-0.05%
2021/10/20	0	0.00	2	33.60	33.55	-2	5,915	-0.03%
2021/10/19	2	33.30	2	33.45	33.30	0	5,954	0.00%
2021/10/18	2.1	33.20	2	33.45	33.20	0.1	6,043	0.00%
2021/10/15	2	33.20	1	32.90	33.20	1	6,101	0.02%
2021/10/14	0	0.00	8	32.68	32.60	-8	6,138	-0.13%
2021/10/13	4	32.55	5	32.79	32.35	-1	6,277	-0.02%
2021/10/12	6	32.22	0	0.00	32.40	6	6,313	0.10%
2021/10/08	2	32.90	0	0.00	32.90	2	6,333	0.03%
2021/10/07	2	33.25	4	33.03	33.25	-2	6,393	-0.03%
2021/10/06	3	32.60	2	33.15	32.60	1	6,504	0.02%
2021/10/05	4	32.90	0	0.00	32.90	4	6,602	0.06%
2021/10/04	0	0.00	2	33.65	33.15	-2	6,750	-0.03%
2021/10/01	2.1	33.00	0	0.00	33.05	2.1	6,872	0.03%
2021/09/29	0	0.00	1	33.45	33.45	-1	6,945	-0.01%
2021/09/28	0	0.00	5	33.75	33.60	-5	6,978	-0.07%
2021/09/27	1	33.75	4	33.80	33.80	-3	7,058	-0.04%
2021/09/23	5	33.80	0.1	34.00	34.05	4.9	7,770	0.06%
2021/09/22	1	33.10	0	0.00	33.00	1	7,854	0.01%
2021/09/17	3	34.00	0	0.00	34.10	3	7,993	0.04%
2021/09/13	0	0.00	4	33.35	34.05	-4	8,094	-0.05%
2021/09/03	2	32.75	0	0.00	32.75	2	8,440	0.02%
2021/09/02	2	32.45	0	0.00	32.55	2	8,444	0.02%
2021/08/27	2	31.80	2	32.25	32.35	0	9,011	0.00%
2021/08/23	0	0.00	2.3	32.74	32.50	-2.3	9,611	-0.02%
2021/08/20	2	32.50	1	32.70	32.50	1	9,818	0.01%
2021/08/17	0	0.00	50	33.10	32.70	-50	10,588	-0.47%
2021/08/16	1	34.40	0	0.00	33.60	1	10,836	0.01%
2021/08/12	2	34.60	0	0.00	34.60	2	11,138	0.02%
2021/08/04	0	0.00	4	35.50	35.45	-4	12,405	-0.03%
2021/08/03	2	35.20	0	0.00	35.20	2	12,515	0.02%
2021/07/30	2	35.30	0	0.00	35.30	2	12,576	0.02%
2021/07/27	20	35.70	0	0.00	35.80	20	12,822	0.16%
2021/07/26	0	0.00	4	35.64	35.65	-4	13,103	-0.03%
2021/07/21	1	35.90	1	35.70	35.90	0	13,726	0.00%
2021/07/20	0	0.00	1	36.45	36.35	-1	13,723	-0.01%
2021/07/16	1	37.80	0	0.00	37.70	1	13,846	0.01%
2021/07/09	0	0.00	2	38.30	38.75	-2	14,034	-0.01%
2021/07/08	0	0.00	1	38.30	38.15	-1	14,000	-0.01%
2021/07/05	4	38.14	0	0.00	38.05	4	14,059	0.03%
2021/07/01	0	0.00	2	38.50	38.55	-2	13,949	-0.01%
2021/06/30	1	39.30	2	38.98	39.30	-1	13,720	-0.01%
2021/06/29	4	37.84	0	0.00	37.65	4	13,289	0.03%
2021/06/28	0.3	38.30	4	38.70	38.15	-3.7	13,265	-0.03%
2021/06/25	0	0.00	1	37.55	37.55	-1	13,125	-0.01%
2021/06/24	1	37.05	0	0.00	36.85	1	13,099	0.01%
2021/06/22	2	36.40	0	0.00	36.40	2	13,272	0.02%
2021/06/17	2	36.45	0	0.00	36.35	2	13,270	0.02%
2021/06/16	1	36.00	3	36.20	36.50	-2	13,502	-0.01%
2021/06/09	0	0.00	32	37.66	37.35	-32	13,743	-0.23%
2021/06/08	2	38.80	3	38.85	38.35	-1	13,778	-0.01%
2021/06/07	30	38.47	5	38.36	39.00	25	14,019	0.18%
2021/06/04	0	0.00	30	38.75	38.05	-30	13,859	-0.22%
2021/06/03	30	38.45	0	0.00	38.50	30	13,728	0.22%
2021/06/02	2	37.60	1.2	37.93	37.85	0.8	13,682	0.01%
2021/06/01	10	37.70	0.3	37.50	37.80	9.7	13,625	0.07%
2021/05/31	7	37.38	13.5	37.01	37.65	-6.5	13,578	-0.05%
2021/05/28	0	0.00	1	38.50	38.25	-1	13,299	-0.01%
2021/05/27	0	0.00	6	38.15	38.35	-6	13,175	-0.05%
2021/05/26	0	0.00	10	37.33	37.80	-10	12,960	-0.08%
2021/05/25	5	37.31	0	0.00	37.00	5	12,783	0.04%
2021/05/24	0	0.00	2	36.85	36.80	-2	12,634	-0.02%
2021/05/21	2	36.45	4	36.18	36.10	-2	12,440	-0.02%
2021/05/20	5	35.34	2	35.75	35.70	3	12,310	0.02%
2021/05/19	2	34.75	2	34.95	35.35	0	12,171	0.00%
2021/05/18	1	32.80	3	34.05	34.25	-2	11,971	-0.02%
2021/05/12	1	30.55	0	0.00	30.85	1	11,283	0.01%
2021/05/11	0	0.00	2	34.25	33.65	-2	11,051	-0.02%
2021/05/10	0	0.00	2	34.55	35.00	-2	10,948	-0.02%
2021/05/07	2	34.20	0	0.00	34.20	2	10,994	0.02%
2021/05/03	0	0.00	9	34.75	34.90	-9	10,788	-0.08%
2021/04/28	1	37.50	1	36.75	37.50	0	10,340	0.00%
2021/04/26	5	35.15	0	0.00	35.20	5	10,130	0.05%
2021/04/23	0	0.00	5	34.95	35.00	-5	10,138	-0.05%
2021/04/22	0	0.00	2	35.80	35.00	-2	10,142	-0.02%
2021/04/19	3	36.13	11	35.97	36.15	-8	10,331	-0.08%
2021/04/16	0	0.00	17	34.93	35.40	-17	10,404	-0.16%
2021/04/15	3	34.60	2	34.63	34.50	1	10,405	0.01%
2021/04/12	0	0.00	5	34.30	34.35	-5	10,205	-0.05%
2021/04/09	1	34.10	21	33.99	34.15	-20	10,219	-0.20%
2021/04/08	0	0.00	2	33.40	33.50	-2	10,166	-0.02%
2021/04/07	1	33.55	3	33.35	33.55	-2	10,223	-0.02%
2021/04/06	3	33.75	2	33.55	33.40	1	10,212	0.01%
2021/04/01	0	0.00	1	33.20	33.15	-1	10,136	-0.01%
2021/03/29	0	0.00	1	33.00	33.10	-1	10,029	-0.01%
2021/03/26	0	0.00	3	32.95	32.95	-3	10,034	-0.03%
2021/03/25	0	0.00	2	32.25	32.30	-2	9,869	-0.02%
2021/03/24	3	31.95	57	31.94	31.85	-54	9,895	-0.55%
2021/03/23	0	0.00	5	32.40	32.35	-5	9,807	-0.05%
2021/03/22	1	32.10	0	0.00	32.30	1	10,024	0.01%
2021/03/19	50	32.37	7	32.78	32.50	43	10,043	0.43%
2021/03/18	1	33.05	2	33.03	33.10	-1	9,850	-0.01%
2021/03/16	0	0.00	7	32.58	32.75	-7	10,270	-0.07%
2021/03/11	0	0.00	10	32.10	32.25	-10	10,357	-0.10%
2021/03/10	0	0.00	4	31.25	31.00	-4	10,132	-0.04%
2021/03/09	0	0.00	7	30.79	31.10	-7	10,283	-0.07%
2021/03/08	1	31.00	17	31.20	30.50	-16	10,323	-0.15%
2021/03/05	0	0.00	1	30.55	30.50	-1	10,312	-0.01%
2021/03/02	0	0.00	3	30.30	29.80	-3	11,088	-0.03%
2021/02/26	1	30.45	0	0.00	30.20	1	11,149	0.01%
2021/02/25	0	0.00	4	30.70	30.70	-4	11,298	-0.04%
2021/02/24	3	30.42	3	30.45	30.35	0	11,589	0.00%
2021/02/19	1	29.30	0	0.00	29.50	1	12,681	0.01%
2021/02/18	0	0.00	2	29.55	29.55	-2	13,063	-0.02%
2021/02/17	0	0.00	1	29.00	29.05	-1	13,357	-0.01%
2021/02/03	0	0.00	1	29.00	29.00	-1	14,616	-0.01%
2021/02/02	2	29.15	3	29.00	29.30	-1	15,489	-0.01%
2021/02/01	2	28.70	1	28.60	28.70	1	15,472	0.01%
2021/01/29	1	28.00	1	28.30	28.00	0	15,437	0.00%
2021/01/28	0	0.00	2	28.95	28.85	-2	15,340	-0.01%
2021/01/27	2	28.75	2	28.90	28.75	0	15,262	0.00%
2021/01/26	2	28.60	6	28.70	28.90	-4	15,242	-0.03%
2021/01/25	1	28.50	0	0.00	28.70	1	15,197	0.01%
2021/01/22	1	28.50	0	0.00	28.50	1	15,340	0.01%
2021/01/21	0	0.00	2	28.60	28.45	-2	15,323	-0.01%
2021/01/20	4.3	28.87	5	28.27	28.25	-0.7	15,336	0.00%
2021/01/19	0	0.00	2	29.20	29.10	-2	15,105	-0.01%
2021/01/18	0	0.00	1	29.00	29.20	-1	15,069	-0.01%
2021/01/15	0.2	29.10	2	29.15	29.30	-1.8	15,015	-0.01%
2021/01/13	3.3	29.18	0	0.00	29.50	3.3	14,944	0.02%
2021/01/12	12	29.48	4	29.31	29.05	8	14,870	0.05%
2021/01/11	4	30.11	1	30.20	30.20	3	14,524	0.02%
2021/01/08	2	30.65	2	30.88	31.00	0	14,350	0.00%
2021/01/07	0	0.00	5	30.40	30.85	-5	14,180	-0.04%
2021/01/06	1	30.85	8	30.60	30.75	-7	14,119	-0.05%
2021/01/05	2	31.28	3	31.37	31.30	-1	13,963	-0.01%
2020/12/31	0	0.00	2	31.60	31.40	-2	14,003	-0.01%
2020/12/30	1	31.40	0	0.00	31.40	1	13,899	0.01%
2020/12/29	0	0.00	1	31.15	31.05	-1	13,864	-0.01%
2020/12/28	1	30.90	0	0.00	30.90	1	13,862	0.01%
2020/12/25	0	0.00	1	30.80	30.75	-1	13,877	-0.01%
2020/12/23	4	30.63	1	30.10	30.55	3	13,884	0.02%
2020/12/22	2	30.65	0	0.00	30.65	2	13,894	0.01%
2020/12/21	0	0.00	1	31.00	31.30	-1	13,931	-0.01%
2020/12/18	0	0.00	1	31.00	30.95	-1	13,927	-0.01%
2020/12/17	1	31.30	0	0.00	31.25	1	13,906	0.01%
2020/12/16	2.1	31.60	9	31.71	31.55	-6.9	13,827	-0.05%
2020/12/15	0.1	31.00	6	31.03	31.15	-5.9	13,600	-0.04%
2020/12/14	4	31.00	61	30.95	30.95	-57	13,489	-0.42%
2020/12/11	19	31.38	0	0.00	31.30	19	13,480	0.14%
2020/12/10	48	31.91	15	32.06	31.95	33	13,240	0.25%
2020/12/09	4	31.23	2	31.25	31.35	2	12,738	0.02%
2020/12/08	14.4	31.55	9	31.37	31.35	5.4	12,666	0.04%
2020/12/07	8	30.95	0.5	31.10	31.10	7.5	12,545	0.06%
2020/12/04	14.3	31.28	0	0.00	31.25	14.3	12,476	0.11%
2020/12/03	10	31.21	0	0.00	31.45	10	12,348	0.08%
2020/12/02	0.3	30.82	1	30.65	31.00	-0.7	12,121	-0.01%
2020/12/01	2	30.85	1	30.90	31.00	1	12,023	0.01%
2020/11/30	18	31.29	13	31.45	31.25	5	11,925	0.04%
2020/11/27	2	30.80	2	30.80	30.80	0	11,275	0.00%
2020/11/26	1	31.05	0	0.00	31.10	1	11,164	0.01%
2020/11/25	12	31.20	2	31.35	31.40	10	11,203	0.09%
2020/11/24	13	30.83	20	30.84	30.80	-7	11,101	-0.06%
2020/11/23	17	31.59	1	31.30	31.55	16	10,777	0.15%
2020/11/20	9	31.73	26	31.60	31.90	-17	10,402	-0.16%
2020/11/19	45	30.93	35	31.20	31.00	10	10,081	0.10%
2020/11/18	10	30.75	23	30.93	31.00	-13	9,627	-0.14%
2020/11/17	1	30.15	20.1	30.19	29.90	-19.1	9,291	-0.21%
2020/11/16	1	28.90	2.1	29.44	29.50	-1.1	9,028	-0.01%
2020/11/13	1	29.30	1	29.20	28.95	0	8,865	0.00%
2020/11/12	0	0.00	15	28.38	28.55	-15	8,734	-0.17%
2020/11/11	56.1	28.34	11	28.44	28.90	45.1	8,622	0.52%
2020/11/10	0	0.00	1	26.50	27.70	-1	7,857	-0.01%
2020/11/09	11	26.15	0	0.00	26.15	11	7,005	0.16%
2020/11/06	0	0.00	1	25.80	25.85	-1	7,014	-0.01%
2020/11/05	1	25.60	0	0.00	25.60	1	7,084	0.01%
2020/10/27	0	0.00	1	26.30	26.25	-1	7,511	-0.01%
2020/10/21	2	26.03	0	0.00	25.90	2	8,813	0.02%
2020/10/15	0	0.00	10	26.30	26.25	-10	9,184	-0.11%
2020/10/14	10	26.75	0	0.00	26.55	10	9,292	0.11%
2020/10/13	1	26.50	0	0.00	26.60	1	9,822	0.01%
2020/10/12	0	0.00	13	26.35	26.65	-13	10,302	-0.13%
2020/10/05	0	0.00	2	26.63	26.75	-2	10,469	-0.02%
2020/09/30	1	26.15	0	0.00	26.15	1	10,502	0.01%
2020/09/28	1	26.10	1	26.05	26.10	0	10,654	0.00%
2020/09/25	1	25.70	0	0.00	25.60	1	10,677	0.01%
2020/09/22	0	0.00	2	26.80	26.80	-2	10,633	-0.02%
2020/09/17	0	0.00	1	27.00	27.10	-1	10,712	-0.01%
2020/09/11	4	26.86	0	0.00	27.00	4	11,406	0.04%
2020/09/10	5	27.08	0	0.00	27.10	5	11,392	0.04%
2020/09/07	1	27.25	0	0.00	27.30	1	11,587	0.01%
2020/09/04	0	0.00	2	27.10	27.25	-2	11,760	-0.02%
2020/09/03	2	27.55	0	0.00	27.35	2	11,737	0.02%
2020/09/02	2	27.30	0	0.00	27.55	2	11,788	0.02%
2020/08/27	0	0.00	10	27.80	27.75	-10	12,026	-0.08%
2020/08/26	0	0.00	1	28.15	28.00	-1	12,358	-0.01%
2020/08/25	1	27.85	1	28.00	27.85	0	12,456	0.00%
2020/08/24	6	27.50	0	0.00	27.55	6	12,643	0.05%
2020/08/21	8	26.94	0	0.00	26.85	8	13,102	0.06%
2020/08/20	8	26.56	0	0.00	26.70	8	13,735	0.06%
2020/08/19	14	27.59	0	0.00	27.30	14	14,117	0.10%
2020/08/18	1	28.30	17	28.15	28.05	-16	13,993	-0.11%
2020/08/17	0	0.00	6	28.79	28.75	-6	14,127	-0.04%
2020/08/14	0	0.00	5	27.70	27.70	-5	14,201	-0.04%
2020/08/12	0	0.00	2	27.80	27.90	-2	14,371	-0.01%
2020/08/11	0	0.00	2	28.15	28.25	-2	14,358	-0.01%
2020/08/10	1	28.45	1	28.20	28.45	0	14,356	0.00%
2020/08/07	1	27.95	2	28.03	27.95	-1	14,409	-0.01%
2020/08/06	4	27.60	3	27.92	27.75	1	14,389	0.01%
2020/08/05	11	27.46	0	0.00	27.65	11	14,422	0.08%
2020/08/04	2	27.13	6	26.64	27.10	-4	14,453	-0.03%
2020/08/03	0	0.00	7	26.64	26.45	-7	14,621	-0.05%
2020/07/31	6	26.71	0	0.00	26.55	6	14,618	0.04%
2020/07/30	0	0.00	1	26.20	26.45	-1	14,656	-0.01%
2020/07/29	7	25.39	3	26.30	26.10	4	14,649	0.03%
2020/07/28	2	26.40	7	26.40	26.50	-5	14,507	-0.03%
2020/07/27	8	27.40	1	27.05	27.00	7	14,324	0.05%
2020/07/24	9	29.59	2	29.60	29.30	7	13,863	0.05%
2020/07/22	2	29.73	0	0.00	29.85	2	13,793	0.01%
2020/07/21	4	29.35	0	0.00	29.45	4	13,754	0.03%
2020/07/20	3	29.22	0	0.00	29.50	3	13,691	0.02%
2020/07/17	18	30.25	11	30.38	29.70	7	13,678	0.05%
2020/07/16	3.1	29.79	2	29.85	29.95	1.1	13,319	0.01%
2020/07/13	0	0.00	1	28.60	28.75	-1	12,864	-0.01%
2020/07/09	2	29.03	0	0.00	28.95	2	12,859	0.02%
2020/07/08	2	29.00	0	0.00	28.95	2	12,805	0.02%
2020/07/07	1	29.05	0	0.00	29.15	1	12,773	0.01%
2020/07/06	0	0.00	2	29.10	29.05	-2	12,761	-0.02%
2020/06/30	1	28.80	34	28.72	28.80	-33	13,043	-0.25%
2020/06/29	2	28.50	0	0.00	28.50	2	13,132	0.02%
2020/06/22	4	29.10	0	0.00	29.00	4	13,282	0.03%
2020/06/18	3	28.85	1	28.90	28.75	2	12,899	0.02%
2020/06/17	4	28.90	0	0.00	28.95	4	12,936	0.03%
2020/06/16	1	29.05	4	29.05	29.05	-3	13,131	-0.02%
2020/06/15	2	28.60	0	0.00	28.30	2	13,300	0.02%
2020/06/12	1	28.05	1	28.85	28.90	0	13,353	0.00%
2020/06/11	1	29.45	0	0.00	29.35	1	13,386	0.01%
2020/06/10	4	30.09	0	0.00	30.25	4	13,319	0.03%
2020/06/09	0	0.00	2	30.15	30.25	-2	13,570	-0.01%
2020/06/08	0	0.00	1	30.25	30.40	-1	13,595	-0.01%
2020/06/05	3	30.13	0	0.00	30.20	3	13,451	0.02%
2020/06/04	1	30.45	2	30.00	30.15	-1	13,406	-0.01%
2020/06/03	0	0.00	2	29.85	30.10	-2	13,426	-0.01%
2020/06/02	1	29.50	1	29.45	29.40	0	13,323	0.00%
2020/06/01	1	29.60	0	0.00	29.40	1	12,974	0.01%
2020/05/29	9	29.16	8	29.01	29.55	1	12,915	0.01%
2020/05/28	27	29.43	0	0.00	29.00	27	12,634	0.21%
2020/05/27	10	30.01	8	30.08	29.65	2	12,217	0.02%
2020/05/26	11	29.43	10	28.30	29.60	1	11,611	0.01%
2020/05/25	2	27.50	0	0.00	27.50	2	11,047	0.02%
2020/05/22	7	27.64	0	0.00	27.50	7	10,984	0.06%
2020/05/21	18	28.28	4	28.14	28.45	14	10,759	0.13%
2020/05/20	2	27.30	0	0.00	27.40	2	10,483	0.02%
2020/05/15	1	27.05	0	0.00	26.65	1	10,262	0.01%
2020/05/14	4	26.90	0	0.00	26.95	4	10,183	0.04%
2020/05/13	2	27.50	0	0.00	27.55	2	10,022	0.02%
2020/05/12	1	27.85	0	0.00	27.75	1	9,962	0.01%
2020/05/11	0	0.00	7	28.28	28.10	-7	9,872	-0.07%
2020/05/08	3	28.17	0	0.00	27.75	3	9,706	0.03%
2020/05/07	3	27.10	2	27.15	27.35	1	9,495	0.01%
2020/05/06	0	0.00	11	27.19	27.30	-11	9,474	-0.12%
2020/05/05	7	27.87	0	0.00	27.90	7	9,376	0.07%
2020/05/04	4	27.73	1	28.00	28.10	3	9,382	0.03%
2020/04/30	10	28.00	0	0.00	28.20	10	9,314	0.11%
2020/04/29	5	27.75	10	27.15	27.85	-5	9,177	-0.05%
2020/04/28	1	27.50	0	0.00	27.20	1	9,097	0.01%
2020/04/27	2	27.80	2	27.80	27.80	0	9,200	0.00%
2020/04/23	10	26.90	1	26.80	26.80	9	9,016	0.10%
2020/04/22	0	0.00	4	26.28	26.95	-4	8,917	-0.04%
2020/04/21	4	27.79	10	27.78	27.30	-6	8,813	-0.07%
2020/04/20	0	0.00	2	28.80	28.90	-2	8,633	-0.02%
2020/04/17	0	0.00	5	28.55	28.55	-5	8,610	-0.06%
2020/04/16	4	28.88	0	0.00	28.80	4	8,515	0.05%
2020/04/15	1	29.25	0	0.00	29.50	1	8,415	0.01%
2020/04/14	0	0.00	1	28.10	28.80	-1	8,310	-0.01%
2020/04/13	0	0.00	1	27.95	27.90	-1	8,254	-0.01%
2020/04/10	1	27.90	1	27.95	28.10	0	8,227	0.00%
2020/04/09	2	27.80	1	27.65	28.00	1	8,183	0.01%
2020/04/08	10	27.20	0	0.00	27.30	10	8,102	0.12%
2020/04/07	1	26.90	1	26.80	26.90	0	7,955	0.00%
2020/04/06	3	26.28	0	0.00	26.30	3	7,780	0.04%
2020/04/01	6	26.00	0	0.00	26.20	6	7,564	0.08%
2020/03/30	1	26.60	3	26.20	26.40	-2	7,222	-0.03%
2020/03/27	0	0.00	151	26.51	26.50	-151	7,103	-2.13%	大賣/鉅額交易
2020/03/26	4	25.54	0	0.00	25.75	4	7,008	0.06%
2020/03/25	21	25.49	0	0.00	25.20	21	6,976	0.30%
2020/03/23	301	22.75	0	0.00	23.00	301	6,793	4.43%	大買/鉅額交易
2020/03/20	2	25.00	0	0.00	23.35	2	6,717	0.03%
2020/03/19	1	22.90	0	0.00	22.90	1	6,479	0.02%
2020/03/16	2	27.68	0	0.00	27.40	2	5,901	0.03%
2020/03/13	1	27.10	0	0.00	28.30	1	5,764	0.02%
2020/03/12	3	30.45	0	0.00	30.05	3	5,442	0.06%
2020/03/09	1	32.05	0	0.00	32.05	1	5,207	0.02%
2020/03/06	1	33.80	0	0.00	33.10	1	5,101	0.02%
2020/03/03	5	33.40	0	33.50	33.30	5	5,049	0.10%
2020/03/02	6	32.91	1	33.50	33.05	5	5,006	0.10%
2020/02/26	1	34.10	0	0.00	34.05	1	4,993	0.02%
2020/02/25	0	0.00	1	34.30	34.45	-1	4,975	-0.02%
2020/02/19	1	35.50	10	35.55	35.55	-9	5,048	-0.18%
2020/02/18	0	0.00	6	35.05	35.15	-6	5,233	-0.11%
2020/02/14	0	35.00	0	0.00	34.80	0	5,320	0.00%
2020/02/13	0	0.00	1	35.10	35.00	-1	5,290	-0.02%
2020/02/11	3	34.90	0	0.00	34.85	3	5,271	0.06%
2020/02/05	1	34.50	0	0.00	34.55	1	5,262	0.02%
2020/02/04	5	34.70	1	35.00	34.90	4	5,275	0.08%
2020/02/03	1	33.75	0	0.00	34.55	1	5,271	0.02%
2020/01/31	4	35.23	3	35.50	35.10	1	5,254	0.02%
2020/01/30	53	35.81	3	36.35	35.20	50	5,193	0.96%
2020/01/20	0	0.00	2	38.80	38.80	-2	4,950	-0.04%
2020/01/17	1	38.80	0	0.00	38.80	1	5,002	0.02%
2020/01/13	0	0.00	2	39.20	39.05	-2	5,473	-0.04%
2020/01/09	2	38.90	0	0.00	38.90	2	5,920	0.03%
2020/01/08	1	38.70	0	0.00	38.70	1	5,998	0.02%
2019/12/26	0	0.00	1	39.55	39.60	-1	6,326	-0.02%
2019/12/25	1	39.70	0	0.00	39.75	1	6,418	0.02%
2019/12/24	1	39.90	0	0.00	39.70	1	6,488	0.02%
2019/12/23	2	40.25	2	40.10	39.95	0	6,621	0.00%
2019/12/20	0	0.00	2	39.60	40.20	-2	6,646	-0.03%
2019/12/18	1	39.20	0	0.00	39.20	1	6,593	0.02%
2019/12/17	1	39.30	1	38.75	39.30	0	6,619	0.00%
2019/12/13	1	39.15	0	0.00	39.10	1	6,600	0.02%
2019/12/12	1	39.20	0	0.00	39.05	1	6,578	0.02%
2019/12/09	0	0.00	1	39.35	39.05	-1	6,654	-0.02%
2019/12/06	4	38.99	1	39.25	39.05	3	6,676	0.04%
2019/12/05	4	39.04	0	0.00	39.00	4	6,690	0.06%
2019/12/03	0	0.00	2	38.95	39.15	-2	6,742	-0.03%
2019/11/25	1	40.60	1	40.95	40.65	0	6,723	0.00%
2019/11/19	1	40.30	0	0.00	40.45	1	6,856	0.01%
2019/11/18	1	40.30	0	0.00	40.35	1	6,888	0.01%
2019/11/15	1	41.20	0	0.00	41.05	1	6,792	0.01%
2019/11/14	1	41.25	1	41.30	41.85	0	6,641	0.00%
2019/11/11	0	0.00	2	40.98	40.70	-2	6,706	-0.03%
2019/11/05	1	41.25	0	0.00	41.45	1	6,631	0.02%
2019/11/04	30	41.75	0	0.00	41.65	30	6,607	0.45%
2019/11/01	0	0.00	2	41.43	41.55	-2	6,568	-0.03%
2019/10/31	20	40.55	0	0.00	40.75	20	6,510	0.31%
2019/10/29	1	40.00	0	0.00	40.15	1	6,528	0.02%
2019/10/25	0	0.00	2	40.70	40.30	-2	6,498	-0.03%
2019/10/24	0	0.00	2	40.45	40.50	-2	6,520	-0.03%
2019/10/23	0	0.00	3	40.80	40.55	-3	6,516	-0.05%
2019/10/22	1.3	41.39	0	0.00	41.20	1.3	6,504	0.02%
2019/10/21	6	41.52	5	41.62	41.55	1	6,421	0.02%
2019/10/18	52	41.19	1	40.75	41.05	51	6,269	0.81%
2019/10/17	3.1	40.36	2	40.80	40.75	1.1	6,125	0.02%
2019/10/08	50	39.00	0	0.00	39.00	50	5,764	0.87%
2019/10/07	0	0.00	1	39.30	39.45	-1	5,732	-0.02%
2019/10/04	0	0.00	1	39.15	39.30	-1	5,778	-0.02%
2019/10/03	1	39.10	0	0.00	39.10	1	5,789	0.02%
2019/10/02	1	39.70	0	0.00	39.75	1	5,831	0.02%
2019/09/27	2	39.50	0	0.00	39.75	2	5,821	0.03%
2019/09/26	0	0.00	101	39.75	39.80	-101	5,823	-1.73%	大賣/鉅額交易
2019/09/25	1	39.30	0	0.00	39.30	1	5,765	0.02%
2019/09/20	0	0.00	1	38.80	39.10	-1	5,844	-0.02%
2019/09/18	0.1	39.25	0	0.00	39.40	0.1	5,880	0.00%
2019/09/16	0	0.00	1	39.15	39.15	-1	5,935	-0.02%
2019/09/12	2.1	39.29	0	0.00	39.15	2.1	6,014	0.03%
2019/09/11	1	39.45	0	0.00	39.50	1	6,018	0.02%
2019/09/10	1	39.40	0	0.00	39.45	1	5,991	0.02%
2019/09/05	1	39.90	4	39.71	39.85	-3	5,961	-0.05%
2019/09/03	1	39.20	0	0.00	39.10	1	5,915	0.02%
2019/09/02	0	0.00	1	39.45	39.00	-1	5,943	-0.02%
2019/08/30	5	39.20	6	38.92	39.20	-1	5,946	-0.02%
2019/08/29	0	0.00	1	38.40	38.55	-1	5,852	-0.02%
2019/08/28	1	38.15	1	38.20	38.15	0	5,823	0.00%
2019/08/26	1	38.00	0	0.00	37.90	1	5,877	0.02%
2019/08/23	0	0.00	2	38.60	38.60	-2	5,952	-0.03%
2019/08/21	102	38.50	0	0.00	38.30	102	5,955	1.71%	大買/鉅額交易
2019/08/16	0	0.00	1	37.80	38.00	-1	5,877	-0.02%
2019/08/15	3	37.97	1	37.35	38.00	2	5,866	0.03%
2019/08/13	1	36.95	0	0.00	36.95	1	5,911	0.02%
2019/08/06	1	36.55	0	0.00	37.10	1	6,189	0.02%
2019/08/02	0	0.00	3	37.00	36.90	-3	6,129	-0.05%
2019/08/01	1	37.80	0	0.00	37.55	1	6,105	0.02%
2019/07/31	1	38.45	0	0.00	38.45	1	6,063	0.02%
2019/07/24	0	0.00	6	39.48	39.45	-6	5,867	-0.10%
2019/07/23	2.2	38.98	0	0.00	39.20	2.2	5,811	0.04%
2019/07/22	0.1	39.05	1	39.20	39.15	-0.9	5,756	-0.02%
2019/07/19	1	39.20	7	39.16	39.20	-6	5,738	-0.10%
2019/07/18	1	38.60	0	0.00	38.70	1	5,657	0.02%
2019/07/17	0	0.00	5	38.85	38.80	-5	5,688	-0.09%
2019/07/16	0	0.00	1	38.80	38.80	-1	5,666	-0.02%
2019/07/15	1	38.15	0	0.00	38.45	1	5,594	0.02%
2019/07/12	2	38.40	6	38.40	38.40	-4	5,641	-0.07%
2019/07/11	1	38.30	0	0.00	38.45	1	5,695	0.02%
2019/07/10	4	38.03	1	38.30	38.20	3	5,689	0.05%
2019/07/08	2	37.65	2	37.70	37.85	0	5,665	0.00%
2019/07/05	4	39.10	1	39.05	39.10	3	5,660	0.05%
2019/07/03	5	39.00	1	39.40	39.05	4	5,590	0.07%
2019/07/02	1	39.15	10	39.18	39.30	-9	5,585	-0.16%
2019/07/01	3	38.95	3	38.90	38.70	0	5,522	0.00%
2019/06/27	4	39.08	2	39.08	39.00	2	5,613	0.04%
2019/06/26	1	39.00	1	38.85	38.60	0	5,617	0.00%
2019/06/20	1	38.10	0	0.00	37.85	1	5,747	0.02%
2019/06/18	0	0.00	13	37.40	37.50	-13	5,679	-0.23%
2019/06/17	0	0.00	5	37.65	37.50	-5	5,735	-0.09%
2019/06/11	0	0.00	10	37.83	37.70	-10	5,706	-0.18%
2019/06/10	5	37.25	0	0.00	37.50	5	5,632	0.09%
2019/06/06	0	0.00	1	37.20	37.20	-1	5,621	-0.02%
2019/06/05	0	0.00	1	36.75	36.70	-1	5,659	-0.02%
2019/06/04	1	36.50	1	36.65	36.50	0	5,637	0.00%
2019/06/03	0	0.00	4	36.35	36.10	-4	5,674	-0.07%
2019/05/31	14	36.02	0	0.00	35.85	14	5,646	0.25%
2019/05/28	0	0.00	1	35.75	35.75	-1	5,732	-0.02%
2019/05/24	0	0.00	1	36.10	35.90	-1	5,695	-0.02%
2019/05/23	1	35.75	0	0.00	35.75	1	5,721	0.02%
2019/05/17	1	35.85	1	35.75	35.75	0	5,575	0.00%
2019/05/16	5	35.90	0	0.00	36.15	5	5,472	0.09%
2019/05/14	1	35.10	0	0.00	35.30	1	5,496	0.02%
2019/05/10	0	0.00	1	36.05	36.05	-1	5,562	-0.02%
2019/05/09	1	36.40	6	36.36	36.20	-5	5,674	-0.09%
2019/05/08	5	36.80	0	0.00	36.70	5	5,706	0.09%
2019/05/07	1	37.05	5	37.05	37.05	-4	5,706	-0.07%
2019/05/06	0	0.00	5	36.40	36.45	-5	5,712	-0.09%
2019/05/03	2	36.63	0	0.00	36.70	2	5,754	0.03%
2019/04/25	3	37.58	0	0.00	37.40	3	5,816	0.05%
2019/04/23	5	37.50	0	0.00	37.50	5	5,959	0.08%
2019/04/19	0	0.00	2	37.25	37.35	-2	5,960	-0.03%
2019/04/17	1.1	37.48	1	37.70	37.80	0.1	6,005	0.00%
2019/04/16	1	36.60	0	0.00	36.85	1	5,927	0.02%
2019/04/11	0	0.00	1	36.35	36.30	-1	5,937	-0.02%
2019/04/08	0	0.00	2	36.43	36.40	-2	5,852	-0.03%
2019/04/03	1	36.00	1	36.35	36.35	0	5,766	0.00%
2019/04/02	4	36.05	0	0.00	36.10	4	5,729	0.07%
2019/04/01	2	36.53	0	0.00	36.65	2	5,610	0.04%
2019/03/29	5	37.01	11	36.76	37.55	-6	5,450	-0.11%
2019/03/28	1	36.10	9	36.27	36.85	-8	5,351	-0.15%
2019/03/26	1	37.95	1	37.90	37.90	0	5,034	0.00%
2019/03/22	4	38.15	1	38.25	38.25	3	5,056	0.06%
2019/03/20	5	38.37	2	38.45	38.30	3	5,057	0.06%
2019/03/14	0	0.00	1	39.20	39.10	-1	5,391	-0.02%
2019/03/13	1	38.75	0	0.00	38.90	1	5,412	0.02%
2019/03/12	0	0.00	1	38.65	39.10	-1	5,447	-0.02%
2019/03/11	1	38.35	0	0.00	38.55	1	5,501	0.02%
2019/03/06	0	0.00	1	39.00	39.30	-1	5,570	-0.02%
2019/03/04	2	38.60	0	0.00	38.65	2	5,485	0.04%
2019/02/27	0	0.00	1	38.40	38.80	-1	5,392	-0.02%
2019/02/22	0	0.00	3	38.05	38.15	-3	5,211	-0.06%
2019/02/21	2	37.58	0	0.00	37.85	2	5,213	0.04%
2019/02/20	0	0.00	1	37.20	37.50	-1	5,183	-0.02%
2019/02/19	0	0.00	2	37.20	37.05	-2	5,140	-0.04%
2019/02/18	1	37.45	1	37.30	37.25	0	5,128	0.00%
2019/01/30	0	0.00	1	36.80	36.80	-1	4,869	-0.02%
2019/01/23	1	35.70	1	35.65	36.30	0	4,561	0.00%
2019/01/21	0	0.00	0.2	35.55	35.55	-0.2	4,540	0.00%
2019/01/18	0	0.00	5	35.40	35.60	-5	4,542	-0.11%
2019/01/14	0	0.00	3	34.28	34.25	-3	4,246	-0.07%
2019/01/10	0	0.00	10	34.45	34.45	-10	4,244	-0.24%
2019/01/09	0	0.00	3	34.60	34.70	-3	4,212	-0.07%
2019/01/08	0	0.00	31	34.09	34.20	-31	4,138	-0.75%
2019/01/07	0	0.00	3	33.75	33.90	-3	4,158	-0.07%
2019/01/04	6	33.07	0	0.00	33.40	6	4,153	0.14%
2019/01/03	5	32.90	0	0.00	33.00	5	4,302	0.12%
2018/12/28	0	0.00	1	32.40	32.60	-1	4,313	-0.02%
2018/12/27	1	32.15	1	32.35	32.15	0	4,328	0.00%
2018/12/25	1	31.90	0	0.00	31.90	1	4,417	0.02%
2018/12/24	0	0.00	1	32.30	32.40	-1	4,477	-0.02%
2018/12/22	1	32.05	0	0.00	32.05	1	4,481	0.02%
2018/12/20	0	0.00	15	32.40	32.70	-15	4,560	-0.33%
2018/12/19	0	0.00	1	32.80	32.70	-1	4,588	-0.02%
2018/12/18	1	32.60	136	32.55	32.60	-135	4,586	-2.94%	大賣/鉅額交易
2018/12/17	0	0.00	1	32.45	32.30	-1	4,596	-0.02%
2018/12/14	105	31.60	35	31.55	31.90	70	4,578	1.53%	大買/
2018/12/13	0.2	32.00	0	0.00	31.85	0.2	4,599	0.00%
2018/12/12	30	31.20	0	0.00	31.20	30	4,582	0.65%
2018/12/11	63	30.81	0	0.00	30.80	63	4,524	1.39%
2018/12/10	20	31.95	1	32.05	31.90	19	4,321	0.44%
2018/12/03	1	34.05	0	0.00	34.15	1	4,199	0.02%
2018/11/30	0	0.00	4	33.24	33.50	-4	4,166	-0.10%
2018/11/29	3	32.73	0	0.00	32.65	3	4,105	0.07%
2018/11/28	1	33.05	0	0.00	33.30	1	4,028	0.02%
2018/11/20	1	33.35	2	33.35	33.65	-1	4,013	-0.02%
2018/11/19	1	33.35	2	33.30	33.35	-1	3,978	-0.03%
2018/11/15	0	0.00	6	32.70	32.70	-6	4,022	-0.15%
2018/10/31	0	0.00	1	30.70	31.35	-1	4,224	-0.02%
2018/10/29	1	30.40	1	30.25	30.40	0	4,154	0.00%
2018/10/25	0	0.00	1	29.70	29.55	-1	4,153	-0.02%
2018/10/24	0	0.00	20	29.80	30.10	-20	4,335	-0.46%
2018/10/23	0	0.00	3	29.80	29.70	-3	4,451	-0.07%
2018/10/12	1	29.05	2	29.30	29.80	-1	4,583	-0.02%
2018/10/11	1	29.20	0	0.00	29.20	1	4,673	0.02%
2018/10/08	5	31.00	0	0.00	31.35	5	4,578	0.11%
2018/10/05	0	0.00	1	31.70	31.50	-1	4,599	-0.02%
2018/10/02	6	32.07	0	0.00	32.00	6	4,533	0.13%
2018/09/27	0	0.00	1	32.30	32.50	-1	4,675	-0.02%
2018/09/25	3	32.20	0	0.00	32.10	3	4,693	0.06%
2018/09/21	0	0.00	1	32.30	32.10	-1	4,735	-0.02%
2018/09/20	1	32.10	1	32.10	32.10	0	4,752	0.00%
2018/09/19	1	32.00	0	0.00	31.95	1	4,794	0.02%
2018/09/18	0	0.00	2	31.95	31.80	-2	4,892	-0.04%
2018/09/17	2	31.80	2	31.95	31.80	0	4,915	0.00%
2018/09/14	2	31.65	0	0.00	31.65	2	4,949	0.04%
2018/09/12	1	31.15	0	0.00	31.50	1	5,029	0.02%
2018/09/05	2	33.03	0	0.00	32.75	2	5,587	0.04%
2018/08/27	2	33.45	0	0.00	33.75	2	5,967	0.03%
2018/08/24	1	33.15	1	33.30	33.30	0	5,958	0.00%
2018/08/23	3	33.83	0	0.00	33.85	3	6,045	0.05%
2018/08/22	1	33.60	5	33.95	33.95	-4	6,121	-0.07%
2018/08/21	1	33.60	0	0.00	33.60	1	6,065	0.02%
2018/08/15	3	33.55	0	0.00	33.15	3	6,048	0.05%
2018/08/14	0	0.00	2	33.40	33.60	-2	6,034	-0.03%
2018/08/13	1	33.20	0	0.00	33.20	1	6,086	0.02%
2018/08/10	0	0.00	1	33.60	33.60	-1	6,426	-0.02%
2018/08/08	1	33.65	0	0.00	33.65	1	6,460	0.02%
2018/08/07	1	33.30	0	0.00	33.30	1	6,448	0.02%
2018/08/03	2	33.50	0	0.00	33.50	2	6,412	0.03%
2018/08/01	2	33.95	0	0.00	33.95	2	6,413	0.03%
2018/07/30	3	34.05	0	0.00	33.95	3	6,189	0.05%
2018/07/27	0	0.00	1	34.70	34.95	-1	6,061	-0.02%
2018/07/26	0	0.00	1	34.70	34.75	-1	6,034	-0.02%
2018/07/25	0	0.00	4	34.45	34.75	-4	6,009	-0.07%
2018/07/24	1	34.30	0	0.00	34.30	1	5,948	0.02%
2018/07/23	2	33.95	0	0.00	33.95	2	5,927	0.03%
2018/07/19	2	34.43	1	34.45	34.30	1	5,994	0.02%
2018/07/18	2	33.40	5	33.61	34.25	-3	5,979	-0.05%
2018/07/16	0	0.00	3	33.75	33.60	-3	5,918	-0.05%
2018/07/12	0	0.00	10	33.95	34.15	-10	6,068	-0.16%
2018/07/10	0	0.00	2	33.75	33.90	-2	6,258	-0.03%
2018/07/06	1	33.65	0	0.00	33.05	1	6,340	0.02%
2018/07/05	2	35.63	0	0.00	35.50	2	6,280	0.03%
2018/07/04	1	35.30	1	35.25	35.45	0	6,366	0.00%
2018/07/03	5	35.00	0	0.00	34.90	5	6,377	0.08%
2018/06/29	1	34.75	1	35.10	35.40	0	6,296	0.00%
2018/06/25	1	35.15	0	0.00	35.15	1	5,990	0.02%
2018/06/21	0	0.00	2	35.70	35.80	-2	5,891	-0.03%
2018/06/20	12	35.40	0	0.00	35.45	12	5,863	0.20%
2018/06/19	23	36.20	0	0.00	36.15	23	5,434	0.42%
2018/06/15	1	36.40	0	0.00	36.40	1	5,329	0.02%
2018/06/13	1	37.35	0	0.00	37.20	1	5,174	0.02%
2018/06/12	2	37.35	0	0.00	37.20	2	5,305	0.04%
2018/06/08	3	37.60	0	0.00	37.65	3	5,287	0.06%
2018/06/06	0	0.00	6	37.35	37.40	-6	5,346	-0.11%
2018/06/05	3	36.45	0	0.00	36.45	3	5,277	0.06%
2018/06/04	1	36.50	1	36.55	36.50	0	5,114	0.00%
2018/06/01	0	0.00	2	36.40	36.50	-2	5,132	-0.04%
2018/05/31	2	36.70	0	0.00	36.70	2	5,159	0.04%
2018/05/28	1	36.55	0	0.00	36.55	1	5,095	0.02%
2018/05/24	1	36.55	1	36.65	36.50	0	5,134	0.00%
2018/05/23	1	36.40	0	0.00	36.40	1	5,150	0.02%
2018/05/22	2	36.50	0	0.00	36.35	2	5,135	0.04%
2018/05/18	10	36.30	0	0.00	36.30	10	5,175	0.19%
2018/05/17	1	37.05	0	0.00	37.00	1	4,880	0.02%
2018/05/14	0	0.00	1	37.75	37.60	-1	5,044	-0.02%
2018/05/09	1	37.50	0	0.00	37.50	1	5,147	0.02%
2018/05/07	3	37.05	0	0.00	36.90	3	5,238	0.06%
2018/05/03	3	37.25	0	0.00	37.30	3	5,319	0.06%
2018/04/26	0	0.00	3	37.20	37.20	-3	5,596	-0.05%
2018/04/24	1	36.50	0	0.00	36.50	1	5,568	0.02%
2018/04/20	1	37.40	0	0.00	37.00	1	5,556	0.02%
2018/04/18	2	37.13	0	0.00	37.10	2	5,386	0.04%
2018/04/13	5	38.95	1	38.95	39.00	4	5,062	0.08%
2018/04/12	1	38.70	2	38.85	38.70	-1	5,028	-0.02%
2018/04/11	1	38.00	0	0.00	38.45	1	4,997	0.02%
2018/04/10	5	37.80	0	0.00	38.10	5	4,979	0.10%
2018/04/09	0	0.00	1	38.20	38.35	-1	4,814	-0.02%
2018/04/03	1	38.30	0	0.00	38.65	1	4,790	0.02%
2018/03/31	1	39.45	1	39.30	39.40	0	4,828	0.00%
2018/03/30	0	0.00	6	39.00	39.00	-6	4,794	-0.13%
2018/03/27	0	0.00	20	38.45	38.40	-20	4,735	-0.42%
2018/03/22	0	0.00	1	38.00	38.10	-1	4,836	-0.02%
2018/03/21	3	38.28	4	38.35	38.15	-1	4,847	-0.02%
2018/03/16	0	0.00	5	38.40	38.40	-5	4,853	-0.10%
2018/03/15	9	37.04	0	0.00	36.85	9	4,702	0.19%
2018/03/14	2	37.10	0	0.00	37.30	2	4,695	0.04%
2018/03/13	0	0.00	1	37.30	37.45	-1	4,675	-0.02%
2018/03/12	2	37.03	0	0.00	37.00	2	4,645	0.04%
2018/03/08	18	36.52	0	0.00	36.35	18	4,601	0.39%
2018/03/06	1	36.75	0	0.00	36.75	1	4,549	0.02%
2018/03/02	1	36.70	1	36.80	36.80	0	4,679	0.00%
2018/02/22	1	36.85	0	0.00	37.00	1	4,496	0.02%
2018/02/21	1	37.20	0	0.00	37.20	1	4,479	0.02%
2018/02/06	0	0.00	1	36.30	36.60	-1	4,413	-0.02%
2018/02/05	1	38.05	0	0.00	38.05	1	4,315	0.02%
2018/02/02	1	38.65	0	0.00	38.65	1	4,267	0.02%
2018/01/26	1	39.40	0	0.00	39.60	1	4,113	0.02%
2018/01/25	1	39.65	1	39.55	39.65	0	4,068	0.00%
2018/01/24	0	0.00	2	39.20	39.45	-2	3,984	-0.05%
2018/01/23	2	39.00	2	39.25	39.00	0	3,925	0.00%
2018/01/22	2	38.95	1	39.20	38.95	1	3,841	0.03%
2018/01/17	0	0.00	4	38.85	39.00	-4	3,737	-0.11%
2018/01/16	0	0.00	6	38.55	38.65	-6	3,710	-0.16%
2018/01/15	1	38.15	0	0.00	38.15	1	3,691	0.03%
2018/01/11	1	38.25	0	0.00	38.25	1	3,757	0.03%
2018/01/05	1	38.10	0	0.00	38.10	1	3,745	0.03%
2018/01/04	1	37.95	0	0.00	37.95	1	3,749	0.03%