寶成 (9904)-華南永昌-長虹券商分點個股進出

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－華南永昌-長虹券商分點個股進出

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-長虹券商分點個股進出
華南永昌-長虹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	3	42.00	0.1	41.80	41.75	2.9	13,820	0.02%
2024/12/10	3	43.25	1	43.45	43.05	2	13,735	0.01%
2024/12/09	1	43.50	3	44.27	43.90	-2	13,593	-0.01%
2024/12/06	0	0.00	1	43.85	43.70	-1	13,498	-0.01%
2024/12/05	1	43.35	0	0.00	43.60	1	13,481	0.01%
2024/12/04	0	0.00	1	43.50	43.65	-1	13,459	-0.01%
2024/12/03	1	43.15	1	43.50	43.25	0	13,488	0.00%
2024/12/02	1	42.85	5	42.68	43.00	-4	13,323	-0.03%
2024/11/29	1	40.95	0	0.00	40.80	1	13,200	0.01%
2024/11/28	0	0.00	2	41.13	41.15	-2	13,221	-0.02%
2024/11/27	1	41.00	0	0.00	41.35	1	13,131	0.01%
2024/11/26	5	41.99	1	41.85	41.70	4	12,975	0.03%
2024/11/22	3	43.35	0	0.00	43.60	3	12,570	0.02%
2024/11/21	3	44.07	5	44.12	43.70	-2	12,058	-0.02%
2024/11/20	1	43.20	1	43.70	42.95	0	11,435	0.00%
2024/11/19	0	0.00	3	43.72	43.45	-3	10,996	-0.03%
2024/11/18	2	42.75	1	43.20	43.00	1	10,384	0.01%
2024/11/15	7.1	43.04	8	43.15	42.85	-0.9	10,055	-0.01%
2024/11/14	9	43.02	13	42.88	43.10	-4	9,669	-0.04%
2024/11/13	2	40.15	4	40.80	41.15	-2	9,109	-0.02%
2024/11/12	0.2	39.85	28	39.71	39.15	-27.9	8,814	-0.32%
2024/11/07	0	0.00	2	39.50	39.40	-2	8,583	-0.02%
2024/11/06	4	38.75	11	39.41	38.75	-7	8,501	-0.08%
2024/11/05	10	38.93	1	39.00	39.00	9	8,434	0.11%
2024/11/04	0	0.00	1	38.50	38.40	-1	8,355	-0.01%
2024/11/01	0	0.00	1	37.45	37.95	-1	8,461	-0.01%
2024/10/30	1	37.65	0	0.00	37.80	1	8,540	0.01%
2024/10/29	1	37.50	0	0.00	38.10	1	8,810	0.01%
2024/10/28	0	0.00	8	38.24	38.30	-8	8,790	-0.09%
2024/10/23	0	0.00	12	37.76	37.55	-12	8,990	-0.13%
2024/10/22	1	36.50	2	37.20	37.20	-1	8,968	-0.01%
2024/10/21	1	36.85	0	0.00	37.05	1	9,068	0.01%
2024/10/18	1	36.80	0	0.00	36.85	1	9,301	0.01%
2024/10/17	1	36.85	24.1	37.37	37.05	-23.1	9,620	-0.24%
2024/10/15	1	35.00	0	0.00	35.15	1	10,099	0.01%
2024/10/14	0	0.00	1.1	35.25	35.50	-1.1	10,106	-0.01%
2024/10/08	1	35.50	11	35.74	35.75	-10	10,445	-0.10%
2024/10/07	1	36.00	0	0.00	36.25	1	10,578	0.01%
2024/10/04	4	36.35	6	36.80	36.30	-2	10,634	-0.02%
2024/10/01	0.1	36.70	0	0.00	36.80	0.1	10,526	0.00%
2024/09/30	0	0.00	3.1	36.38	36.15	-3.1	10,572	-0.03%
2024/09/27	5.1	35.75	2.4	35.80	35.70	2.7	10,819	0.02%
2024/09/24	4	35.50	0	0.00	35.60	4	11,171	0.04%
2024/09/23	0	0.00	1	35.50	35.45	-1	11,580	-0.01%
2024/09/20	0	0.00	1	35.00	35.25	-1	11,755	-0.01%
2024/09/13	0	0.00	2	34.48	34.50	-2	12,115	-0.02%
2024/09/09	2	33.45	0	0.00	33.95	2	12,497	0.02%
2024/09/05	0	0.00	106	34.10	34.15	-106	12,572	-0.84%	大賣/鉅額交易
2024/09/04	2	33.50	0	0.00	33.25	2	12,536	0.02%
2024/09/02	2	34.50	0	0.00	34.50	2	12,502	0.02%
2024/08/30	0	0.00	2	34.60	34.75	-2	12,458	-0.02%
2024/08/27	0	0.00	3	34.27	34.50	-3	12,643	-0.02%
2024/08/26	3	34.62	0	0.00	34.65	3	12,736	0.02%
2024/08/19	2	34.75	0	0.00	34.25	2	13,423	0.01%
2024/08/16	1	35.75	2	36.18	35.80	-1	13,492	-0.01%
2024/08/15	2	35.48	1	36.00	35.40	1	13,845	0.01%
2024/08/14	2	36.00	7.1	36.15	36.45	-5.1	14,195	-0.04%
2024/08/13	1	35.05	2	35.05	34.95	-1	14,360	-0.01%
2024/08/09	1	33.90	2	34.30	33.90	-1	15,015	-0.01%
2024/08/08	1	33.50	0	0.00	33.65	1	15,499	0.01%
2024/08/06	0	0.00	1.1	33.58	33.35	-1.1	15,741	-0.01%
2024/08/05	5.1	35.01	1	34.45	33.50	4.1	15,737	0.03%
2024/08/02	1	36.45	1	36.45	36.70	0	15,676	0.00%
2024/08/01	2	37.28	26.1	37.14	37.05	-24.1	15,626	-0.15%
2024/07/31	0	0.00	43	36.14	36.10	-43	15,478	-0.28%
2024/07/30	3.1	35.41	10	35.60	35.80	-6.9	15,475	-0.04%
2024/07/29	40	35.85	0	0.00	35.80	40	15,534	0.26%
2024/07/26	1	35.80	1	36.00	35.25	0	15,505	0.00%
2024/07/23	0	0.00	2	35.43	35.25	-2	15,418	-0.01%
2024/07/22	13	34.85	1	34.90	34.50	12	15,578	0.08%
2024/07/19	5	35.61	3	36.00	35.85	2	15,451	0.01%
2024/07/18	2	37.05	5	37.07	37.00	-3	15,374	-0.02%
2024/07/17	1	35.50	36	36.24	36.50	-35	15,192	-0.23%
2024/07/16	2	34.35	0	0.00	34.40	2	14,673	0.01%
2024/07/15	11	34.59	1.2	34.74	34.45	9.8	14,796	0.07%
2024/07/12	0	0.00	3	35.15	34.95	-3	15,061	-0.02%
2024/07/11	0	0.00	1	34.60	34.45	-1	14,982	-0.01%
2024/07/10	16	34.00	0	0.00	34.15	16	15,166	0.11%
2024/07/09	5	34.28	0	0.00	34.40	5	15,173	0.03%
2024/07/08	21	34.81	0	0.00	34.50	21	15,066	0.14%
2024/07/04	1.2	35.72	0	0.00	35.60	1.2	15,078	0.01%
2024/07/03	0	0.00	24	35.69	36.10	-24	15,032	-0.16%
2024/07/02	3	34.19	0	0.00	34.65	3	14,749	0.02%
2024/07/01	25	33.85	40	33.94	34.15	-15	14,786	-0.10%
2024/06/27	35	35.29	0	0.00	35.05	35	14,681	0.24%
2024/06/26	22	36.95	0	0.00	36.75	22	14,799	0.15%
2024/06/25	0	0.00	23.1	37.30	37.60	-23.1	14,937	-0.15%
2024/06/24	0	0.00	5	36.60	36.75	-5	14,954	-0.03%
2024/06/21	5	36.87	0	0.00	36.70	5	15,044	0.03%
2024/06/20	3	35.98	0	0.00	36.30	3	14,935	0.02%
2024/06/19	1	36.50	0	0.00	36.40	1	14,950	0.01%
2024/06/18	0.1	36.60	0	36.50	36.45	0.1	15,157	0.00%
2024/06/17	2	36.43	0	0.00	36.25	2	15,251	0.01%
2024/06/13	1	37.00	0	0.00	36.75	1	15,457	0.01%
2024/06/12	2	36.98	2	36.70	36.55	0	15,971	0.00%
2024/06/06	0	0.00	1	37.50	37.00	-1	16,474	-0.01%
2024/06/05	1	37.35	0	0.00	37.20	1	16,574	0.01%
2024/06/04	12	36.63	1	37.50	37.50	11	16,605	0.07%
2024/06/03	4	37.15	0	0.00	37.20	4	16,532	0.02%
2024/05/31	0	0.00	1	37.50	37.45	-1	16,520	-0.01%
2024/05/30	2	37.05	0	0.00	37.00	2	16,461	0.01%
2024/05/29	6	37.25	0	0.00	37.60	6	16,396	0.04%
2024/05/28	0	0.00	2	38.25	38.20	-2	16,310	-0.01%
2024/05/27	1	37.00	0	0.00	37.65	1	16,215	0.01%
2024/05/24	1	37.55	1	37.30	37.05	0	16,202	0.00%
2024/05/23	11	37.86	1	37.90	37.60	10	16,039	0.06%
2024/05/22	3	38.20	2	38.75	38.20	1	15,838	0.01%
2024/05/21	0	0.00	3	37.83	38.05	-3	15,606	-0.02%
2024/05/20	3	36.80	5.9	36.70	36.35	-2.9	15,207	-0.02%
2024/05/17	4	38.33	0	0.00	37.60	4	14,798	0.03%
2024/05/16	1	39.00	2	39.10	38.95	-1	14,583	-0.01%
2024/05/15	1	38.00	0	0.00	38.40	1	14,144	0.01%
2024/05/14	2	38.23	7	38.29	38.30	-5	13,991	-0.04%
2024/05/09	1	37.10	1.1	36.99	36.50	-0.1	13,162	0.00%
2024/05/07	0	0.00	1.2	36.02	36.20	-1.2	13,028	-0.01%
2024/05/06	2.1	35.24	0	0.00	35.20	2.1	12,855	0.02%
2024/05/02	0	0.00	1	36.15	36.10	-1	12,608	-0.01%
2024/04/30	1	36.00	0	0.00	36.15	1	12,567	0.01%
2024/04/29	0	0.00	1	36.50	36.30	-1	12,444	-0.01%
2024/04/26	0	0.00	12	36.23	36.05	-12	12,280	-0.10%
2024/04/25	10	35.58	0	0.00	35.60	10	12,051	0.08%
2024/04/24	1	35.90	0	0.00	36.10	1	12,029	0.01%
2024/04/23	0	0.00	1	36.00	36.00	-1	11,956	-0.01%
2024/04/22	1	35.00	0	0.00	35.30	1	11,847	0.01%
2024/04/18	0	0.00	9	35.34	35.60	-9	11,459	-0.08%
2024/04/16	23	34.76	0	0.00	34.00	23	11,024	0.21%
2024/04/10	0	0.00	4	36.03	35.80	-4	10,519	-0.04%
2024/04/09	2	36.15	1	36.00	36.10	1	10,466	0.01%
2024/04/08	27	35.32	0	0.00	35.60	27	10,341	0.26%
2024/04/03	1	35.00	0	0.00	35.05	1	10,183	0.01%
2024/04/01	1	35.50	0	0.00	35.80	1	9,940	0.01%
2024/03/29	0	0.00	4	36.50	36.15	-4	9,836	-0.04%
2024/03/28	1	36.00	6	36.21	36.25	-5	9,328	-0.05%
2024/03/27	0	0.00	4.1	35.49	36.00	-4.1	9,118	-0.04%
2024/03/26	0	0.00	11	34.94	34.85	-11	8,966	-0.12%
2024/03/25	10	34.65	0	0.00	34.85	10	8,951	0.11%
2024/03/21	0	0.00	6	34.63	35.30	-6	8,976	-0.07%
2024/03/20	0.1	33.70	2	34.10	33.90	-1.9	8,644	-0.02%
2024/03/19	0	0.00	5	33.50	33.45	-5	8,445	-0.06%
2024/03/18	0	0.00	12	33.55	33.80	-12	8,308	-0.14%
2024/03/14	0	0.00	17	32.66	33.20	-17	7,435	-0.23%
2024/03/13	0	0.00	3	32.03	32.20	-3	7,119	-0.04%
2024/03/12	0	0.00	1	31.45	31.95	-1	6,891	-0.01%
2024/03/06	4	30.50	0	0.00	30.30	4	6,391	0.06%
2024/03/04	0	0.00	1	30.60	30.65	-1	6,346	-0.02%
2024/03/01	1	30.20	0	0.00	30.60	1	6,357	0.02%
2024/02/29	2	30.00	0	0.00	30.50	2	6,296	0.03%
2024/02/27	1	30.10	0	0.00	30.00	1	6,155	0.02%
2024/02/26	3	30.02	0	0.00	30.10	3	6,106	0.05%
2024/02/22	3	30.17	0	0.00	30.15	3	6,115	0.05%
2024/02/21	1	30.20	0	0.00	30.20	1	6,090	0.02%
2024/02/20	4	30.25	0	0.00	30.20	4	6,106	0.07%
2024/02/19	6	30.39	0	0.00	30.35	6	6,135	0.10%
2024/02/16	1	30.45	0	0.00	30.45	1	6,273	0.02%
2024/01/31	0	0.00	1	31.65	31.60	-1	6,084	-0.02%
2024/01/30	0	0.00	2	31.70	31.65	-2	6,058	-0.03%
2024/01/29	0	0.00	10	31.25	31.35	-10	5,976	-0.17%
2024/01/23	1	30.40	0	0.00	30.55	1	5,948	0.02%
2024/01/19	0	0.00	1	30.00	30.30	-1	5,929	-0.02%
2024/01/16	0	0.00	5.3	30.55	30.60	-5.3	5,789	-0.09%
2024/01/12	1.2	30.96	0	0.00	31.00	1.2	5,743	0.02%
2024/01/05	0	31.00	0	0.00	30.90	0	5,938	0.00%
2024/01/04	0	31.00	0	0.00	31.00	0	6,000	0.00%
2023/12/28	0	0.00	20	30.90	31.10	-20	6,088	-0.33%
2023/12/27	1	30.85	0	0.00	31.00	1	6,115	0.02%
2023/12/25	2	31.10	10.1	30.95	30.95	-8.1	6,192	-0.13%
2023/12/22	1	31.50	0	0.00	31.45	1	6,208	0.02%
2023/12/21	0	0.00	1	31.65	31.75	-1	6,136	-0.02%
2023/12/20	1	31.60	1	32.20	31.85	0	6,134	0.00%
2023/12/19	1	31.85	1	32.00	31.90	0	5,963	0.00%
2023/12/18	0	0.00	7	31.61	31.65	-7	5,862	-0.12%
2023/12/15	1	31.00	0	0.00	30.90	1	5,697	0.02%
2023/12/14	0	0.00	2	31.10	31.15	-2	5,619	-0.04%
2023/12/13	1	30.90	0	0.00	30.80	1	5,565	0.02%
2023/12/11	1	31.05	1	31.15	31.20	0	5,667	0.00%
2023/12/06	0	0.00	2	31.05	31.05	-2	5,668	-0.04%
2023/12/05	10	30.90	0	0.00	31.10	10	5,662	0.18%
2023/12/04	2	31.05	4	31.03	31.05	-2	5,650	-0.04%
2023/11/29	13	30.98	0	0.00	30.90	13	5,519	0.24%
2023/11/28	1	31.05	4	31.01	31.00	-3	5,545	-0.05%
2023/11/22	3	30.30	0	0.00	30.40	3	5,529	0.05%
2023/11/21	0	0.00	1	30.60	30.65	-1	5,531	-0.02%
2023/11/17	3	30.80	18	30.75	30.80	-15	5,362	-0.28%
2023/11/16	0	0.00	5	30.55	30.70	-5	5,286	-0.09%
2023/11/15	5	30.10	4	30.20	30.20	1	5,188	0.02%
2023/11/09	2	29.60	0	0.00	29.60	2	5,003	0.04%
2023/11/08	0	0.00	3.1	29.65	29.70	-3.1	5,016	-0.06%
2023/11/06	0	0.00	10	29.54	29.55	-10	5,004	-0.20%
2023/11/01	0.1	29.15	0	0.00	28.90	0.1	4,894	0.00%
2023/10/27	0	0.00	2	29.35	29.10	-2	4,886	-0.04%
2023/10/23	10	29.10	0	0.00	29.05	10	4,844	0.21%
2023/10/19	1	29.25	0	0.00	29.35	1	4,930	0.02%
2023/10/16	1	28.65	0	0.00	28.65	1	5,062	0.02%
2023/10/11	0	0.00	5.2	29.30	29.25	-5.2	5,003	-0.10%
2023/10/04	2.1	28.55	0	0.00	28.55	2.1	4,994	0.04%
2023/10/02	0.1	29.00	0	0.00	28.95	0.1	4,987	0.00%
2023/09/28	8	28.71	0	0.00	28.65	8	5,142	0.16%
2023/09/27	2	28.90	0	0.00	28.90	2	5,025	0.04%
2023/09/26	1.1	29.35	0	0.00	29.40	1.1	4,946	0.02%
2023/09/25	0	0.00	1	29.75	29.75	-1	4,878	-0.02%
2023/09/21	10	28.95	0	0.00	28.80	10	4,833	0.21%
2023/09/18	5	29.32	0	0.00	29.20	5	4,714	0.11%
2023/09/08	1	28.75	0	0.00	28.90	1	4,753	0.02%
2023/09/07	2	28.83	0	0.00	28.80	2	4,769	0.04%
2023/09/06	1	29.00	0	0.00	28.90	1	4,720	0.02%
2023/09/05	1	29.05	0	0.00	29.00	1	4,699	0.02%
2023/09/01	1	28.80	1	29.45	29.40	0	4,705	0.00%
2023/08/31	1	29.00	0	0.00	28.60	1	4,675	0.02%
2023/08/25	1	28.70	0	0.00	28.70	1	4,849	0.02%
2023/08/24	1	28.95	0	0.00	28.80	1	4,836	0.02%
2023/08/22	1.1	29.10	0	0.00	29.15	1.1	4,786	0.02%
2023/08/21	1	29.05	1	29.15	29.05	0	4,820	0.00%
2023/08/18	0	0.00	4	29.63	29.35	-4	4,803	-0.08%
2023/08/15	0	0.00	2	30.75	30.45	-2	4,855	-0.04%
2023/08/07	0	0.00	1	31.10	31.10	-1	4,966	-0.02%
2023/08/04	0	0.00	1	30.60	30.95	-1	4,991	-0.02%
2023/07/27	0	0.00	5	31.30	31.25	-5	5,013	-0.10%
2023/07/21	0	0.00	0.5	30.80	30.80	-0.5	5,234	-0.01%
2023/07/19	0.1	30.70	0	0.00	30.60	0.1	5,304	0.00%
2023/07/14	1.2	30.26	0	0.00	30.15	1.2	5,281	0.02%
2023/07/12	1	29.90	0	0.00	29.85	1	5,285	0.02%
2023/07/11	0	0.00	1	31.10	31.10	-1	5,243	-0.02%
2023/07/06	6	31.04	0	0.00	30.80	6	5,373	0.11%
2023/07/04	1	31.40	0	0.00	31.45	1	5,174	0.02%
2023/06/30	2	31.70	0	0.00	31.50	2	5,263	0.04%
2023/06/29	3	31.83	0	0.00	31.70	3	5,223	0.06%
2023/06/27	3	31.83	0	0.00	31.70	3	5,282	0.06%
2023/06/16	0	0.00	11	32.05	32.15	-11	5,484	-0.20%
2023/06/14	1	32.15	0	0.00	32.10	1	5,756	0.02%
2023/06/05	0	0.00	1	32.40	32.45	-1	6,123	-0.02%
2023/06/02	0	0.00	1	32.15	32.15	-1	6,128	-0.02%
2023/06/01	0	0.00	1	32.30	32.20	-1	6,125	-0.02%
2023/05/31	1	32.00	0	0.00	31.65	1	6,136	0.02%
2023/05/30	0	0.00	0.3	32.25	32.15	-0.3	5,924	-0.01%
2023/05/25	0	0.00	1	32.05	32.00	-1	6,096	-0.02%
2023/05/22	0	0.00	1	32.50	32.65	-1	6,179	-0.02%
2023/05/19	0	0.00	1	31.90	32.00	-1	6,096	-0.02%
2023/05/18	0	0.00	10	31.80	31.85	-10	6,235	-0.16%
2023/05/10	1	31.20	22	31.35	31.35	-21	6,478	-0.32%
2023/05/03	0	0.00	1	31.60	31.50	-1	6,831	-0.01%
2023/04/27	0	0.00	1	32.20	31.90	-1	7,269	-0.01%
2023/04/26	2	31.75	0	0.00	31.90	2	7,142	0.03%
2023/04/25	1	31.75	0	0.00	31.50	1	7,094	0.01%
2023/04/24	0	0.00	2	31.85	31.75	-2	7,035	-0.03%
2023/04/21	0	0.00	1	31.60	31.40	-1	6,965	-0.01%
2023/04/20	2	31.30	0	0.00	31.10	2	6,905	0.03%
2023/04/19	1	31.60	3	31.65	31.65	-2	6,911	-0.03%
2023/04/18	6	31.82	2	31.85	31.85	4	6,862	0.06%
2023/04/17	5	31.88	0	0.00	31.80	5	6,870	0.07%
2023/04/13	2	31.90	1	31.90	31.90	1	6,964	0.01%
2023/04/12	0	0.00	1	32.05	32.15	-1	7,040	-0.01%
2023/04/11	0	0.00	1	31.50	31.55	-1	7,057	-0.01%
2023/04/06	2	30.95	0	0.00	30.80	2	7,041	0.03%
2023/03/31	0	0.00	1	31.50	31.20	-1	7,045	-0.01%
2023/03/30	1	31.20	0	0.00	31.40	1	7,202	0.01%
2023/03/29	1	31.25	5	31.25	31.25	-4	7,308	-0.05%
2023/03/28	1	30.95	0	0.00	30.80	1	7,399	0.01%
2023/03/24	4	30.88	0	0.00	30.70	4	7,596	0.05%
2023/03/23	1	30.75	1	30.70	30.85	0	7,590	0.00%
2023/03/21	1	31.05	0	0.00	30.95	1	7,691	0.01%
2023/03/20	3	31.10	0	0.00	31.15	3	7,700	0.04%
2023/03/17	19.2	31.15	6	30.70	30.90	13.2	7,780	0.17%
2023/03/16	2	32.05	0	0.00	32.00	2	7,659	0.03%
2023/03/15	15	31.87	0	0.00	32.10	15	7,697	0.19%
2023/03/13	2	32.75	0	0.00	32.95	2	7,616	0.03%
2023/03/10	1	33.25	0	0.00	33.20	1	7,638	0.01%
2023/03/09	3	33.58	0	0.00	33.50	3	7,771	0.04%
2023/03/07	5	34.10	1	34.15	34.20	4	7,917	0.05%
2023/03/03	0	0.00	1	33.95	33.95	-1	8,029	-0.01%
2023/02/23	0.1	33.74	2	33.60	33.45	-1.9	8,257	-0.02%
2023/02/22	0	0.00	3	33.50	33.55	-3	8,407	-0.04%
2023/02/21	5	33.36	1	33.35	33.60	4	8,485	0.05%
2023/02/20	6	33.96	0	0.00	34.00	6	8,682	0.07%
2023/02/17	1	34.20	0	0.00	34.30	1	9,622	0.01%
2023/02/16	1	34.40	21	34.68	34.65	-20	10,137	-0.20%
2023/02/15	1	34.15	1	34.60	34.15	0	10,058	0.00%
2023/02/14	0	0.00	3	34.33	34.45	-3	9,966	-0.03%
2023/02/10	1	33.20	0	0.00	33.20	1	9,839	0.01%
2023/02/07	1	33.40	0	0.00	33.30	1	9,814	0.01%
2023/02/02	1	33.60	0	0.00	33.60	1	9,742	0.01%
2023/02/01	2	33.90	2	33.90	33.85	0	9,620	0.00%
2023/01/31	1	34.40	1	34.50	34.30	0	9,490	0.00%
2023/01/30	2	34.13	4	34.68	34.25	-2	9,289	-0.02%
2023/01/17	1	34.15	1	34.20	34.30	0	9,088	0.00%
2023/01/13	0	0.00	2	34.15	34.15	-2	9,061	-0.02%
2023/01/12	0	0.00	2	34.00	33.95	-2	9,281	-0.02%
2023/01/11	2	33.85	2	34.10	33.85	0	9,243	0.00%
2023/01/09	0.4	33.95	6	33.96	34.10	-5.6	9,203	-0.06%
2023/01/06	50	33.73	3	33.65	33.65	47	9,169	0.51%
2023/01/05	1	33.65	0	0.00	33.50	1	9,193	0.01%
2023/01/04	0	0.00	7	34.04	33.95	-7	9,191	-0.08%
2023/01/03	2	33.53	1	33.60	33.50	1	9,182	0.01%
2022/12/30	0	0.00	31	34.45	34.20	-31	9,130	-0.34%
2022/12/29	1	33.00	0	0.00	33.90	1	9,007	0.01%
2022/12/27	1	33.90	8	33.88	33.90	-7	8,975	-0.08%
2022/12/23	0	0.00	1	33.95	34.05	-1	9,116	-0.01%
2022/12/22	4	33.84	10	33.89	33.90	-6	9,247	-0.06%
2022/12/21	2	33.30	11	33.48	33.40	-9	9,109	-0.10%
2022/12/20	8	33.11	1.2	33.47	32.90	6.8	9,028	0.08%
2022/12/19	0	0.00	15	33.28	33.30	-15	8,954	-0.17%
2022/12/16	1	32.65	0	0.00	32.75	1	8,856	0.01%
2022/12/15	0	0.00	4	33.20	33.30	-4	8,812	-0.05%
2022/12/13	3	32.67	1	32.60	32.40	2	8,773	0.02%
2022/12/12	0	0.00	2	32.80	32.90	-2	8,656	-0.02%
2022/12/09	1	33.00	2	33.35	33.05	-1	8,702	-0.01%
2022/12/08	12	33.10	5	33.24	33.40	7	8,639	0.08%
2022/12/07	1	32.40	4	32.58	32.40	-3	8,457	-0.04%
2022/12/06	6	32.41	1	32.40	32.30	5	8,525	0.06%
2022/12/05	0	0.00	1	32.65	32.55	-1	8,548	-0.01%
2022/12/02	1	32.55	0	0.00	32.55	1	8,611	0.01%
2022/12/01	1	32.80	13	32.63	32.60	-12	8,585	-0.14%
2022/11/30	1	32.25	0	0.00	32.25	1	8,446	0.01%
2022/11/29	0	0.00	4	32.25	32.30	-4	8,323	-0.05%
2022/11/28	5	31.50	0	0.00	31.80	5	8,270	0.06%
2022/11/24	1	31.65	0	0.00	31.60	1	8,281	0.01%
2022/11/23	12	32.45	10	32.35	32.45	2	8,145	0.02%
2022/11/22	0	0.00	1	32.20	32.35	-1	8,128	-0.01%
2022/11/21	0	0.00	2	32.18	32.20	-2	8,075	-0.02%
2022/11/18	42	32.73	5	32.65	32.35	37	8,015	0.46%
2022/11/17	7	32.36	8	32.48	32.35	-1	7,835	-0.01%
2022/11/16	7	32.08	1.9	32.10	32.20	5.1	7,714	0.07%
2022/11/15	54	32.08	24	32.27	32.85	30	7,443	0.40%
2022/11/14	1	31.35	20	31.08	31.75	-19	6,511	-0.29%
2022/11/11	1	28.65	6	28.85	28.90	-5	6,012	-0.08%
2022/11/10	3	28.43	1	28.35	28.35	2	5,982	0.03%
2022/11/01	0	0.00	1	27.85	28.05	-1	6,367	-0.02%
2022/10/31	1	27.50	0	0.00	27.25	1	6,337	0.02%
2022/10/28	5	27.80	0	0.00	27.65	5	6,321	0.08%
2022/10/27	0	0.00	1	27.85	27.75	-1	6,384	-0.02%
2022/10/21	6	27.75	0	0.00	27.60	6	6,571	0.09%
2022/10/20	0	0.00	1	28.55	28.10	-1	6,577	-0.02%
2022/10/12	0	0.00	2	27.95	27.85	-2	8,092	-0.02%
2022/10/11	22	27.28	0	0.00	27.20	22	8,176	0.27%
2022/10/07	1	27.70	0	0.00	27.75	1	8,142	0.01%
2022/10/06	2	27.98	0	0.00	27.90	2	8,139	0.02%
2022/10/05	10	28.10	0	0.00	28.10	10	8,150	0.12%
2022/10/03	2	27.75	0	0.00	27.75	2	8,291	0.02%
2022/09/30	6	28.52	0	0.00	28.50	6	8,389	0.07%
2022/09/29	10	28.90	11	29.75	29.60	-1	8,415	-0.01%
2022/09/28	2	28.05	2	28.00	28.05	0	8,293	0.00%
2022/09/23	5	29.10	0	0.00	29.05	5	8,419	0.06%
2022/09/22	4	29.35	0	0.00	29.10	4	8,454	0.05%
2022/09/20	0	0.00	7	30.27	30.50	-7	8,373	-0.08%
2022/09/19	0	0.00	1	29.70	29.65	-1	8,327	-0.01%
2022/09/14	5	30.25	0	0.00	30.20	5	8,269	0.06%
2022/09/13	1	30.10	15	30.39	30.35	-14	8,232	-0.17%
2022/09/07	6	27.74	0	0.00	27.75	6	8,038	0.07%
2022/08/29	22	28.65	0	0.00	28.55	22	8,047	0.27%
2022/08/26	0	0.00	2	29.25	29.25	-2	8,065	-0.02%
2022/08/23	0	0.00	1	28.90	28.95	-1	8,513	-0.01%
2022/08/22	2	28.93	1	29.05	28.90	1	8,550	0.01%
2022/08/18	0	0.00	2	29.10	29.20	-2	8,529	-0.02%
2022/08/17	0	0.00	5	29.00	29.10	-5	8,494	-0.06%
2022/08/16	1	28.70	0	0.00	28.75	1	8,460	0.01%
2022/08/15	2	29.00	0	0.00	29.10	2	8,378	0.02%
2022/08/11	0	0.00	1	28.40	28.30	-1	8,195	-0.01%
2022/08/10	1	27.65	0	0.00	27.60	1	8,134	0.01%
2022/08/05	0	0.00	2	26.85	26.95	-2	8,380	-0.02%
2022/08/04	0	0.00	2	26.30	26.30	-2	8,421	-0.02%
2022/08/03	23	26.60	5	26.55	26.50	18	8,464	0.21%
2022/08/02	11	26.85	0	0.00	26.85	11	8,437	0.13%
2022/08/01	1	27.05	0	0.00	27.05	1	8,445	0.01%
2022/07/29	1	26.85	0	0.00	26.80	1	8,488	0.01%
2022/07/28	0	0.00	2	27.35	27.35	-2	8,409	-0.02%
2022/07/27	13	27.45	1.5	27.47	27.55	11.5	8,366	0.14%
2022/07/26	1	27.65	5	27.88	27.85	-4	8,303	-0.05%
2022/07/22	4.8	27.21	6	27.25	27.50	-1.2	8,195	-0.01%
2022/07/21	15.5	26.06	8.2	26.00	26.55	7.3	7,790	0.09%
2022/07/20	6	28.05	54	28.08	27.70	-48	7,145	-0.67%
2022/07/19	2	27.85	0	0.00	27.95	2	7,110	0.03%
2022/07/18	30	27.25	0	0.00	27.55	30	7,166	0.42%
2022/07/15	2	27.25	0	0.00	27.20	2	7,370	0.03%
2022/07/14	2	27.55	0	0.00	27.55	2	7,456	0.03%
2022/07/12	2	27.05	0	0.00	27.15	2	7,434	0.03%
2022/07/08	1	28.75	0	0.00	28.70	1	7,164	0.01%
2022/07/07	4	28.40	0	0.00	28.65	4	7,026	0.06%
2022/07/06	1	28.75	0	0.00	28.55	1	6,867	0.01%
2022/07/01	29	28.92	0	0.00	28.70	29	6,695	0.43%
2022/06/30	5	29.67	0	0.00	29.50	5	6,610	0.08%
2022/06/29	25	30.08	0	0.00	30.00	25	6,546	0.38%
2022/06/27	0	0.00	2	31.15	31.20	-2	6,554	-0.03%
2022/06/23	0	0.00	1	31.00	30.50	-1	6,504	-0.02%
2022/06/22	0	0.00	6	30.64	30.70	-6	6,498	-0.09%
2022/06/20	1	30.40	0	0.00	30.15	1	6,511	0.02%
2022/06/17	0	0.00	10	30.75	30.75	-10	6,522	-0.15%
2022/06/13	3	30.47	0	0.00	30.55	3	6,675	0.04%
2022/06/09	0	0.00	2	31.65	31.75	-2	6,711	-0.03%
2022/06/08	8	31.89	3	31.83	31.90	5	6,718	0.07%
2022/06/02	1	31.15	1	31.15	31.10	0	6,702	0.00%
2022/06/01	0	0.00	6	31.25	31.25	-6	6,852	-0.09%
2022/05/31	0	0.00	2	30.90	31.30	-2	6,787	-0.03%
2022/05/30	0	0.00	6	30.17	30.35	-6	6,424	-0.09%
2022/05/27	0	0.00	9	29.71	29.75	-9	6,405	-0.14%
2022/05/24	7	29.08	0	0.00	29.00	7	6,666	0.10%
2022/05/20	2	29.30	0	0.00	29.30	2	6,682	0.03%
2022/05/19	11	29.06	0	0.00	29.10	11	6,695	0.16%
2022/05/18	2	29.75	0	0.00	29.90	2	6,687	0.03%
2022/05/16	1	29.60	5	29.65	29.60	-4	6,825	-0.06%
2022/05/13	0	0.00	2	29.20	29.00	-2	6,772	-0.03%
2022/05/12	4	29.41	0	0.00	29.00	4	6,675	0.06%
2022/05/11	23	29.45	0	0.00	29.50	23	6,638	0.35%
2022/05/09	7	30.21	0	0.00	30.00	7	6,549	0.11%
2022/05/06	2	30.90	0.1	30.90	30.85	2	6,517	0.03%
2022/04/28	5	30.88	0	0.00	31.05	5	6,547	0.08%
2022/04/27	10	31.31	0	0.00	31.05	10	6,549	0.15%
2022/04/25	4	31.50	0	0.00	31.30	4	6,284	0.06%
2022/04/22	5	32.15	6	32.58	32.60	-1	6,055	-0.02%
2022/04/21	28	32.32	23	32.40	32.40	5	5,908	0.08%
2022/04/20	1	30.75	0	0.00	31.65	1	5,624	0.02%
2022/04/19	0	0.00	0	30.80	30.50	0	5,509	0.00%
2022/04/18	0	0.00	0	30.90	30.65	0	5,544	0.00%
2022/04/14	0	0.00	0	31.25	31.30	0	5,646	0.00%
2022/04/13	0	0.00	1	31.30	31.15	-1	5,670	-0.02%
2022/04/12	0	0.00	1	30.95	30.75	-1	5,697	-0.02%
2022/04/07	1	31.20	0	0.00	31.05	1	5,707	0.02%
2022/03/31	0	0.00	3	31.60	31.55	-3	5,583	-0.05%
2022/03/30	0	0.00	2	31.55	31.50	-2	5,546	-0.04%
2022/03/28	2	30.60	0	0.00	31.00	2	5,471	0.04%
2022/03/22	0	0.00	1	31.50	31.50	-1	5,453	-0.02%
2022/03/21	0	0.00	2	31.55	31.35	-2	5,454	-0.04%
2022/03/18	1	30.95	1	31.20	30.95	0	5,400	0.00%
2022/03/17	2	30.95	1	31.00	31.20	1	5,442	0.02%
2022/03/16	4	29.95	0.1	29.95	30.25	3.9	5,364	0.07%
2022/03/15	5	29.98	0	0.00	29.95	5	5,320	0.09%
2022/03/09	4	29.91	0	0.00	30.05	4	5,312	0.08%
2022/03/08	3	30.15	1	29.85	29.85	2	5,272	0.04%
2022/03/07	4	31.40	1	30.70	30.70	3	5,152	0.06%
2022/03/04	0	0.00	1	32.00	32.00	-1	5,176	-0.02%
2022/03/02	2	32.23	0	0.00	32.20	2	5,254	0.04%
2022/02/25	10	32.00	0	0.00	32.10	10	5,165	0.19%
2022/02/24	5	32.13	0	0.00	32.10	5	5,081	0.10%
2022/02/23	0	0.00	5	33.00	32.90	-5	4,986	-0.10%
2022/02/22	1	32.90	0	0.00	32.90	1	5,014	0.02%
2022/02/17	2	33.18	0	0.00	33.35	2	4,966	0.04%
2022/02/10	0	0.00	1	33.00	33.00	-1	4,786	-0.02%
2022/01/25	3	31.97	0	0.00	31.95	3	4,872	0.06%
2022/01/24	0	32.50	0	0.00	32.45	0	4,801	0.00%
2022/01/20	0.1	32.95	0	0.00	33.20	0.1	4,784	0.00%
2022/01/19	10	32.55	0	0.00	32.55	10	4,851	0.21%
2022/01/17	0	0.00	1.1	32.52	32.65	-1.1	4,966	-0.02%
2022/01/10	2	32.40	0	0.00	32.35	2	5,102	0.04%
2022/01/06	2	32.80	0	0.00	32.85	2	5,035	0.04%
2022/01/05	1	32.90	0	0.00	32.85	1	5,068	0.02%
2021/12/30	2	33.25	0	0.00	33.15	2	5,185	0.04%
2021/12/28	0.2	33.35	0	0.00	33.45	0.2	5,244	0.00%
2021/12/23	3	32.70	0	0.00	32.70	3	5,462	0.05%
2021/12/20	50	32.40	0	0.00	32.35	50	5,614	0.89%
2021/12/17	11	32.50	0	0.00	32.50	11	5,665	0.19%
2021/12/16	3	32.70	0	0.00	32.60	3	5,661	0.05%
2021/12/15	11	32.68	1	32.70	32.70	10	5,722	0.17%
2021/12/13	1	33.00	0	0.00	33.00	1	5,812	0.02%
2021/12/08	2	33.95	4	33.76	33.95	-2	5,866	-0.03%
2021/12/07	0	0.00	1	33.20	33.30	-1	5,791	-0.02%
2021/12/03	2	32.40	2	32.80	32.70	0	5,831	0.00%
2021/12/02	2	32.55	0	0.00	32.50	2	5,807	0.03%
2021/12/01	4	32.41	1	32.50	32.50	3	5,831	0.05%
2021/11/29	3	32.83	0	0.00	32.75	3	5,690	0.05%
2021/11/26	1	33.50	0	0.00	33.25	1	5,718	0.02%
2021/11/24	1	33.90	0	0.00	34.00	1	5,811	0.02%
2021/11/23	1	34.00	0	0.00	33.80	1	5,893	0.02%
2021/11/10	0	34.80	1	35.00	34.75	-1	6,296	-0.02%
2021/11/09	0	0.00	1	34.50	34.90	-1	6,339	-0.02%
2021/11/03	0	0.00	1	33.85	33.95	-1	6,353	-0.02%
2021/11/02	3	33.73	0	0.00	33.85	3	6,346	0.05%
2021/10/29	0	0.00	60	34.10	34.10	-60	6,284	-0.95%
2021/10/28	1	34.50	0	0.00	34.60	1	6,258	0.02%
2021/10/27	20	35.23	11	35.14	35.10	9	6,254	0.14%
2021/10/26	50	34.50	3	34.83	35.00	47	6,157	0.76%
2021/10/25	0	0.00	10	33.65	33.65	-10	6,004	-0.17%
2021/10/22	0	0.00	1	33.75	33.70	-1	6,100	-0.02%
2021/10/21	10	34.05	0	0.00	34.00	10	6,060	0.17%
2021/10/13	0	0.00	4	32.85	32.35	-4	6,277	-0.06%
2021/10/12	2	32.13	0	0.00	32.40	2	6,313	0.03%
2021/10/08	10	32.90	0	0.00	32.90	10	6,333	0.16%
2021/10/05	4	33.03	2	33.03	32.90	2	6,602	0.03%
2021/10/04	1	33.40	1	33.60	33.15	0	6,750	0.00%
2021/10/01	1	33.05	0	0.00	33.05	1	6,872	0.01%
2021/09/30	0	0.00	8	33.68	33.75	-8	6,902	-0.12%
2021/09/29	6	33.33	0	0.00	33.45	6	6,945	0.09%
2021/09/28	0.3	33.80	0	0.00	33.60	0.3	6,978	0.00%
2021/09/23	0	0.00	1	34.00	34.05	-1	7,770	-0.01%
2021/09/17	0	0.00	1	34.05	34.10	-1	7,993	-0.01%
2021/09/13	2	33.65	0	0.00	34.05	2	8,094	0.02%
2021/09/10	0	0.00	1	32.90	32.80	-1	8,056	-0.01%
2021/09/08	1	31.85	2	31.95	31.95	-1	8,235	-0.01%
2021/09/03	2	32.55	1	32.70	32.75	1	8,440	0.01%
2021/09/02	0.1	32.60	0	0.00	32.55	0.1	8,444	0.00%
2021/08/31	0.1	32.80	1	32.70	32.95	-0.9	8,590	-0.01%
2021/08/27	4	32.35	2	32.40	32.35	2	9,011	0.02%
2021/08/26	1	32.00	3	32.00	31.95	-2	9,168	-0.02%
2021/08/25	0	0.00	5	32.50	32.75	-5	9,145	-0.05%
2021/08/20	0	0.00	1	32.65	32.50	-1	9,818	-0.01%
2021/08/19	1	33.25	0	0.00	32.50	1	10,201	0.01%
2021/08/17	1	33.00	0	0.00	32.70	1	10,588	0.01%
2021/08/13	1	34.00	3	33.83	33.80	-2	10,948	-0.02%
2021/08/11	2	34.25	0	0.00	34.65	2	11,415	0.02%
2021/08/09	2	34.70	0	0.00	35.15	2	11,826	0.02%
2021/08/02	1	35.00	5	35.00	35.50	-4	12,561	-0.03%
2021/07/29	3	35.65	2	35.50	35.85	1	12,596	0.01%
2021/07/28	2	35.30	5	35.10	35.25	-3	12,667	-0.02%
2021/07/27	1	35.80	0	0.00	35.80	1	12,822	0.01%
2021/07/22	1	35.60	0	0.00	35.80	1	13,710	0.01%
2021/07/21	3	36.00	0	0.00	35.90	3	13,726	0.02%
2021/07/20	2	36.50	0	0.00	36.35	2	13,723	0.01%
2021/07/19	3	36.87	0	0.00	37.05	3	13,748	0.02%
2021/07/14	4	37.50	0	0.00	37.15	4	13,869	0.03%
2021/07/13	0	0.00	10	38.30	38.15	-10	13,985	-0.07%
2021/07/09	0	0.00	1	38.40	38.75	-1	14,034	-0.01%
2021/07/08	1	37.85	1	38.80	38.15	0	14,000	0.00%
2021/07/06	1	37.80	0	0.00	38.05	1	13,988	0.01%
2021/07/05	2	38.15	1	38.00	38.05	1	14,059	0.01%
2021/07/02	3	38.32	3.1	38.20	38.10	-0.1	13,988	0.00%
2021/07/01	24	39.28	11	39.93	38.55	13	13,949	0.09%
2021/06/30	5	38.95	14	38.83	39.30	-9	13,720	-0.07%
2021/06/29	12	37.73	0	0.00	37.65	12	13,289	0.09%
2021/06/28	6	38.61	9	38.41	38.15	-3	13,265	-0.02%
2021/06/25	3	37.55	11	37.80	37.55	-8	13,125	-0.06%
2021/06/24	0	0.00	2	37.10	36.85	-2	13,099	-0.02%
2021/06/23	6	36.73	1	36.65	36.70	5	13,266	0.04%
2021/06/21	2	35.88	1	35.70	35.90	1	13,422	0.01%
2021/06/18	2	36.50	1	37.00	36.25	1	13,354	0.01%
2021/06/16	2	36.10	0	0.00	36.50	2	13,502	0.01%
2021/06/15	2	36.50	0	0.00	36.40	2	13,571	0.01%
2021/06/11	3	36.93	1	36.90	36.90	2	13,716	0.01%
2021/06/10	1	37.20	0	0.00	37.35	1	13,723	0.01%
2021/06/09	5	37.70	0	0.00	37.35	5	13,743	0.04%
2021/06/07	3	37.60	8	38.66	39.00	-5	14,019	-0.04%
2021/06/04	6	38.29	8	38.88	38.05	-2	13,859	-0.01%
2021/06/03	1	38.40	5	38.28	38.50	-4	13,728	-0.03%
2021/06/02	0	0.00	1	38.00	37.85	-1	13,682	-0.01%
2021/06/01	0	0.00	3	37.77	37.80	-3	13,625	-0.02%
2021/05/31	6	37.14	13	37.74	37.65	-7	13,578	-0.05%
2021/05/28	0	0.00	11.4	38.28	38.25	-11.4	13,299	-0.09%
2021/05/27	3	38.07	7.1	38.29	38.35	-4.1	13,175	-0.03%
2021/05/26	10	37.33	4	37.54	37.80	6	12,960	0.05%
2021/05/25	4	36.94	6.3	37.27	37.00	-2.3	12,783	-0.02%
2021/05/24	4	36.85	7	37.09	36.80	-3	12,634	-0.02%
2021/05/21	7	36.24	11	36.12	36.10	-4	12,440	-0.03%
2021/05/20	0	0.00	5	35.73	35.70	-5	12,310	-0.04%
2021/05/19	5	34.78	10	35.21	35.35	-5	12,171	-0.04%
2021/05/18	6	33.08	15	33.66	34.25	-9	11,971	-0.08%
2021/05/17	1.3	30.85	6	31.43	31.65	-4.7	11,800	-0.04%
2021/05/14	0	0.00	1	31.65	31.50	-1	11,559	-0.01%
2021/05/12	0	0.00	2	31.50	30.85	-2	11,283	-0.02%
2021/05/11	3	33.93	0	0.00	33.65	3	11,051	0.03%
2021/05/10	0	0.00	2	34.75	35.00	-2	10,948	-0.02%
2021/05/07	0	0.00	1	34.00	34.20	-1	10,994	-0.01%
2021/05/05	1	33.00	0	0.00	33.45	1	11,029	0.01%
2021/05/04	2	33.73	15	33.67	33.05	-13	11,013	-0.12%
2021/05/03	7	34.66	8	34.38	34.90	-1	10,788	-0.01%
2021/04/29	4	36.16	9	36.15	35.60	-5	10,561	-0.05%
2021/04/28	1	37.30	3	37.00	37.50	-2	10,340	-0.02%
2021/04/27	0	0.00	2.1	35.74	35.85	-2.1	10,164	-0.02%
2021/04/26	1	35.15	3	35.20	35.20	-2	10,130	-0.02%
2021/04/23	1	34.50	1	35.00	35.00	0	10,138	0.00%
2021/04/22	2	35.25	1	35.90	35.00	1	10,142	0.01%
2021/04/21	1	36.20	0	0.00	36.25	1	10,063	0.01%
2021/04/20	1	36.00	3	36.43	36.50	-2	10,093	-0.02%
2021/04/19	11	35.99	1	36.00	36.15	10	10,331	0.10%
2021/04/16	0	0.00	32	34.73	35.40	-32	10,404	-0.31%
2021/04/15	0	0.00	1.1	34.98	34.50	-1.1	10,405	-0.01%
2021/04/14	31	34.15	5	34.30	34.10	26	10,344	0.25%
2021/04/13	3	35.20	7	35.13	34.25	-4	10,358	-0.04%
2021/04/12	0	0.00	1	34.15	34.35	-1	10,205	-0.01%
2021/04/09	0	0.00	2.1	34.07	34.15	-2.1	10,219	-0.02%
2021/04/08	2	33.45	2	33.38	33.50	0	10,166	0.00%
2021/04/07	0	0.00	4	33.34	33.55	-4	10,223	-0.04%
2021/04/06	0	0.00	7	33.50	33.40	-7	10,212	-0.07%
2021/04/01	0	0.00	9	33.16	33.15	-9	10,136	-0.09%
2021/03/31	3	32.95	0	0.00	33.00	3	10,091	0.03%
2021/03/30	0	0.00	2	33.00	33.10	-2	9,992	-0.02%
2021/03/29	6	32.93	0	0.00	33.10	6	10,029	0.06%
2021/03/26	0	0.00	1.1	33.00	32.95	-1.1	10,034	-0.01%
2021/03/25	1	32.40	13	32.11	32.30	-12	9,869	-0.12%
2021/03/24	2	32.18	3	32.90	31.85	-1	9,895	-0.01%
2021/03/22	0	0.00	3	32.25	32.30	-3	10,024	-0.03%
2021/03/17	2	32.90	2	32.90	32.95	0	9,958	0.00%
2021/03/16	0	0.00	13	32.49	32.75	-13	10,270	-0.13%
2021/03/15	0	0.00	4	32.31	32.30	-4	10,274	-0.04%
2021/03/12	0.1	32.00	1	31.95	32.15	-0.9	10,378	-0.01%
2021/03/11	10	31.70	8.1	32.16	32.25	1.9	10,357	0.02%
2021/03/08	0	0.00	1	31.00	30.50	-1	10,323	-0.01%
2021/03/05	0	0.00	0.2	30.50	30.50	-0.2	10,312	0.00%
2021/03/03	0	0.00	2	30.40	30.30	-2	11,056	-0.02%
2021/02/26	0	0.00	2	30.15	30.20	-2	11,149	-0.02%
2021/02/25	2	30.85	23	30.62	30.70	-21	11,298	-0.19%
2021/02/24	0	0.00	4	30.65	30.35	-4	11,589	-0.03%
2021/02/23	3	30.30	1	30.00	30.30	2	11,911	0.02%
2021/02/19	1	29.30	0	0.00	29.50	1	12,681	0.01%
2021/02/18	0	0.00	7	29.44	29.55	-7	13,063	-0.05%
2021/02/04	2	28.65	0	0.00	28.75	2	13,836	0.01%
2021/02/03	5	28.85	0	0.00	29.00	5	14,616	0.03%
2021/02/02	0	0.00	8	29.05	29.30	-8	15,489	-0.05%
2021/01/29	9	28.13	0	0.00	28.00	9	15,437	0.06%
2021/01/27	0	0.00	1	29.00	28.75	-1	15,262	-0.01%
2021/01/26	1	28.60	1	28.80	28.90	0	15,242	0.00%
2021/01/25	0	0.00	1	28.70	28.70	-1	15,197	-0.01%
2021/01/21	2	28.60	0	0.00	28.45	2	15,323	0.01%
2021/01/20	1	28.35	0	0.00	28.25	1	15,336	0.01%
2021/01/18	1	29.00	2	29.05	29.20	-1	15,069	-0.01%
2021/01/14	0	0.00	20	29.18	29.05	-20	15,025	-0.13%
2021/01/13	5	29.50	3	29.43	29.50	2	14,944	0.01%
2021/01/12	11	29.60	5	28.90	29.05	6	14,870	0.04%
2021/01/11	34	30.41	0	0.00	30.20	34	14,524	0.23%
2021/01/08	2	30.40	0	0.00	31.00	2	14,350	0.01%
2021/01/07	5	30.90	5	30.90	30.85	0	14,180	0.00%
2021/01/06	6	30.84	7	30.55	30.75	-1	14,119	-0.01%
2021/01/05	7	31.49	7	31.33	31.30	0	13,963	0.00%
2021/01/04	1	31.15	12	31.45	31.45	-11	14,069	-0.08%
2020/12/31	2	31.58	14	31.36	31.40	-12	14,003	-0.09%
2020/12/30	2	31.05	2	31.15	31.40	0	13,899	0.00%
2020/12/29	1	31.05	3	31.07	31.05	-2	13,864	-0.01%
2020/12/28	15.1	30.77	9	30.78	30.90	6.1	13,862	0.04%
2020/12/25	11	30.74	19	30.65	30.75	-8	13,877	-0.06%
2020/12/23	1	30.00	2	30.30	30.55	-1	13,884	-0.01%
2020/12/22	4	30.94	7	31.20	30.65	-3	13,894	-0.02%
2020/12/21	16	31.12	17	31.04	31.30	-1	13,931	-0.01%
2020/12/18	20	31.09	6	31.08	30.95	14	13,927	0.10%
2020/12/17	0	0.00	1	31.60	31.25	-1	13,906	-0.01%
2020/12/16	10	31.63	10	31.48	31.55	0	13,827	0.00%
2020/12/15	0	0.00	9	31.25	31.15	-9	13,600	-0.07%
2020/12/14	7	31.04	1	30.95	30.95	6	13,489	0.04%
2020/12/11	12	31.35	1	31.30	31.30	11	13,480	0.08%
2020/12/10	5	32.04	8	32.01	31.95	-3	13,240	-0.02%
2020/12/09	0	0.00	5	31.24	31.35	-5	12,738	-0.04%
2020/12/08	4	31.33	0	0.00	31.35	4	12,666	0.03%
2020/12/07	8	30.94	6	31.10	31.10	2	12,545	0.02%
2020/12/04	5	31.27	2	31.20	31.25	3	12,476	0.02%
2020/12/03	1	31.30	1	31.40	31.45	0	12,348	0.00%
2020/12/02	3	31.00	0	0.00	31.00	3	12,121	0.02%
2020/12/01	5	30.88	1	30.90	31.00	4	12,023	0.03%
2020/11/30	32	31.16	1	31.50	31.25	31	11,925	0.26%
2020/11/27	7	30.71	1	30.80	30.80	6	11,275	0.05%
2020/11/26	12	31.38	0	0.00	31.10	12	11,164	0.11%
2020/11/25	2	31.20	2	31.30	31.40	0	11,203	0.00%
2020/11/24	12	31.00	10	30.90	30.80	2	11,101	0.02%
2020/11/23	5	31.50	1	32.50	31.55	4	10,777	0.04%
2020/11/20	1	31.35	2	31.53	31.90	-1	10,402	-0.01%
2020/11/19	1	31.50	6	31.58	31.00	-5	10,081	-0.05%
2020/11/18	40.1	30.48	54	30.70	31.00	-13.9	9,627	-0.14%
2020/11/17	11	30.13	20	30.17	29.90	-9	9,291	-0.10%
2020/11/16	0	0.00	25	29.30	29.50	-25	9,028	-0.28%
2020/11/13	26	29.11	25	28.93	28.95	1	8,865	0.01%
2020/11/12	2	28.70	15	28.33	28.55	-13	8,734	-0.15%
2020/11/11	17	28.52	25	28.60	28.90	-8	8,622	-0.09%
2020/11/10	0	0.00	9	27.14	27.70	-9	7,857	-0.11%
2020/11/04	2	25.50	0	0.00	25.50	2	7,216	0.03%
2020/10/30	3	25.33	0.5	25.45	25.20	2.5	7,507	0.03%
2020/10/29	7	25.61	1	25.80	25.70	6	7,431	0.08%
2020/10/28	6	26.03	0	0.00	26.05	6	7,456	0.08%
2020/10/27	5	26.30	15	26.30	26.25	-10	7,511	-0.13%
2020/10/26	3	26.45	0	0.00	26.50	3	7,604	0.04%
2020/10/23	0	0.00	1	26.55	26.60	-1	7,856	-0.01%
2020/10/22	2	26.00	0	0.00	26.20	2	8,254	0.02%
2020/10/21	8	25.96	3	26.00	25.90	5	8,813	0.06%
2020/10/20	4	25.90	0	0.00	26.00	4	8,924	0.04%
2020/10/15	1	26.35	0	0.00	26.25	1	9,184	0.01%
2020/10/14	3	26.75	0	0.00	26.55	3	9,292	0.03%
2020/10/13	1	26.50	0	0.00	26.60	1	9,822	0.01%
2020/10/12	3	26.52	0	0.00	26.65	3	10,302	0.03%
2020/10/05	0	0.00	4	26.75	26.75	-4	10,469	-0.04%
2020/09/30	0	0.00	1	26.40	26.15	-1	10,502	-0.01%
2020/09/29	0	0.00	1	26.25	26.20	-1	10,542	-0.01%
2020/09/25	4	25.75	0	0.00	25.60	4	10,677	0.04%
2020/09/24	6	26.22	0	0.00	26.05	6	10,601	0.06%
2020/09/23	3	26.78	0	0.00	26.65	3	10,526	0.03%
2020/09/22	1	26.80	0	0.00	26.80	1	10,633	0.01%
2020/09/21	0	0.00	1	27.15	27.20	-1	10,631	-0.01%
2020/09/17	0	0.00	1	27.00	27.10	-1	10,712	-0.01%
2020/09/16	2	26.98	0	0.00	27.00	2	10,798	0.02%
2020/09/15	1	26.95	0	0.00	27.25	1	10,878	0.01%
2020/09/14	1	27.00	5	26.95	26.95	-4	11,352	-0.04%
2020/09/10	5	27.10	0	0.00	27.10	5	11,392	0.04%
2020/09/08	5	27.10	0	0.00	27.20	5	11,452	0.04%
2020/09/04	1	27.00	0	0.00	27.25	1	11,760	0.01%
2020/09/02	1	27.35	0	0.00	27.55	1	11,788	0.01%
2020/08/31	10	27.93	5	27.80	27.70	5	11,987	0.04%
2020/08/28	5	27.95	0	0.00	27.90	5	11,910	0.04%
2020/08/27	2	27.78	0	0.00	27.75	2	12,026	0.02%
2020/08/25	0	0.00	9	28.01	27.85	-9	12,456	-0.07%
2020/08/21	6	26.86	1	26.90	26.85	5	13,102	0.04%
2020/08/20	20	26.65	0	0.00	26.70	20	13,735	0.15%
2020/08/19	10	27.49	0	0.00	27.30	10	14,117	0.07%
2020/08/18	0	0.00	7	28.28	28.05	-7	13,993	-0.05%
2020/08/17	0	0.00	11	28.67	28.75	-11	14,127	-0.08%
2020/08/14	10	27.95	4	27.80	27.70	6	14,201	0.04%
2020/08/13	11	28.15	10	27.75	27.85	1	14,229	0.01%
2020/08/12	1	27.75	0	0.00	27.90	1	14,371	0.01%
2020/08/11	1	28.30	0	0.00	28.25	1	14,358	0.01%
2020/08/10	2	28.10	4	28.85	28.45	-2	14,356	-0.01%
2020/08/07	1	27.80	1	28.05	27.95	0	14,409	0.00%
2020/08/06	1	27.90	21	27.82	27.75	-20	14,389	-0.14%
2020/08/05	10	27.33	5	27.44	27.65	5	14,422	0.03%
2020/08/04	0	0.00	8	26.55	27.10	-8	14,453	-0.06%
2020/08/03	0	0.00	2	26.80	26.45	-2	14,621	-0.01%
2020/07/31	10	26.70	2	26.80	26.55	8	14,618	0.05%
2020/07/30	1	26.15	2	26.20	26.45	-1	14,656	-0.01%
2020/07/29	5	25.71	6	25.94	26.10	-1	14,649	-0.01%
2020/07/28	11	26.55	5	26.35	26.50	6	14,507	0.04%
2020/07/27	28	27.53	3	27.17	27.00	25	14,324	0.17%
2020/07/24	3	29.78	0	0.00	29.30	3	13,863	0.02%
2020/07/23	2	29.85	0	0.00	30.00	2	13,831	0.01%
2020/07/22	0	0.00	1	29.85	29.85	-1	13,793	-0.01%
2020/07/21	4	29.33	2	29.50	29.45	2	13,754	0.01%
2020/07/17	7	30.29	4	30.16	29.70	3	13,678	0.02%
2020/07/16	3	29.85	6	29.87	29.95	-3	13,319	-0.02%
2020/07/15	0	0.00	2	28.70	28.70	-2	12,869	-0.02%
2020/07/10	17	28.73	0	0.00	28.30	17	12,950	0.13%
2020/07/09	0	0.00	1	29.00	28.95	-1	12,859	-0.01%
2020/07/08	5	28.85	0	0.00	28.95	5	12,805	0.04%
2020/07/07	5	29.05	3	29.10	29.15	2	12,773	0.02%
2020/07/06	0	0.00	12	29.06	29.05	-12	12,761	-0.09%
2020/07/03	10	29.10	5	29.05	29.00	5	12,833	0.04%
2020/07/01	5	28.75	0	0.00	28.75	5	13,069	0.04%
2020/06/29	1	28.30	0	0.00	28.50	1	13,132	0.01%
2020/06/19	2	28.50	0	0.00	28.50	2	13,298	0.02%
2020/06/18	0	0.00	30	28.89	28.75	-30	12,899	-0.23%
2020/06/17	10	29.05	2	29.00	28.95	8	12,936	0.06%
2020/06/16	20	28.73	0	0.00	29.05	20	13,131	0.15%
2020/06/15	1	28.35	33	28.35	28.30	-32	13,300	-0.24%
2020/06/12	5	28.17	2	28.50	28.90	3	13,353	0.02%
2020/06/11	14	29.65	4	29.51	29.35	10	13,386	0.07%
2020/06/10	5	30.12	9	30.06	30.25	-4	13,319	-0.03%
2020/06/09	1	30.20	10	30.20	30.25	-9	13,570	-0.07%
2020/06/08	2	29.88	2	30.35	30.40	0	13,595	0.00%
2020/06/05	0	0.00	5	30.17	30.20	-5	13,451	-0.04%
2020/06/04	17	30.30	1	30.15	30.15	16	13,406	0.12%
2020/06/03	2	30.05	2	30.08	30.10	0	13,426	0.00%
2020/06/02	5	29.55	0	0.00	29.40	5	13,323	0.04%
2020/06/01	7	29.65	5	29.34	29.40	2	12,974	0.02%
2020/05/29	0	0.00	1	29.20	29.55	-1	12,915	-0.01%
2020/05/28	8	29.26	0	0.00	29.00	8	12,634	0.06%
2020/05/27	10	29.91	9	30.49	29.65	1	12,217	0.01%
2020/05/26	14	28.91	36	29.18	29.60	-22	11,611	-0.19%
2020/05/22	2	27.50	0	0.00	27.50	2	10,984	0.02%
2020/05/20	3	27.27	3	27.40	27.40	0	10,483	0.00%
2020/05/19	0	0.00	2	27.30	27.45	-2	10,489	-0.02%
2020/05/15	1	26.70	2	27.20	26.65	-1	10,262	-0.01%
2020/05/14	16	26.97	0	0.00	26.95	16	10,183	0.16%
2020/05/13	10	27.60	0	0.00	27.55	10	10,022	0.10%
2020/05/12	16	27.93	6	27.72	27.75	10	9,962	0.10%
2020/05/11	2	28.18	0	0.00	28.10	2	9,872	0.02%
2020/05/08	9	28.15	1	28.30	27.75	8	9,706	0.08%
2020/05/07	4	27.11	2	27.20	27.35	2	9,495	0.02%
2020/05/06	4	27.43	8	27.35	27.30	-4	9,474	-0.04%
2020/05/05	6	27.93	0	0.00	27.90	6	9,376	0.06%
2020/05/04	10	27.97	0	0.00	28.10	10	9,382	0.11%
2020/04/30	5	27.82	0	0.00	28.20	5	9,314	0.05%
2020/04/29	0	0.00	27	27.28	27.85	-27	9,177	-0.29%
2020/04/28	2	27.35	2	27.28	27.20	0	9,097	0.00%
2020/04/27	3	27.80	8	27.76	27.80	-5	9,200	-0.05%
2020/04/24	2	26.63	1	26.75	26.60	1	9,080	0.01%
2020/04/23	5	26.75	5	27.20	26.80	0	9,016	0.00%
2020/04/22	6	26.30	13	26.31	26.95	-7	8,917	-0.08%
2020/04/21	0	0.00	19	27.79	27.30	-19	8,813	-0.22%
2020/04/20	1	28.65	1	28.95	28.90	0	8,633	0.00%
2020/04/17	0	0.00	3	29.23	28.55	-3	8,610	-0.03%
2020/04/16	21	28.89	0	0.00	28.80	21	8,515	0.25%
2020/04/15	5	29.25	3	29.10	29.50	2	8,415	0.02%
2020/04/14	2	28.45	11	28.50	28.80	-9	8,310	-0.11%
2020/04/13	6	27.98	0	0.00	27.90	6	8,254	0.07%
2020/04/10	11	27.98	1	28.00	28.10	10	8,227	0.12%
2020/04/09	2	27.75	21	27.74	28.00	-19	8,183	-0.23%
2020/04/08	14	27.23	0	0.00	27.30	14	8,102	0.17%
2020/04/07	0	0.00	6	26.99	26.90	-6	7,955	-0.08%
2020/04/06	5	26.10	15	26.45	26.30	-10	7,780	-0.13%
2020/04/01	9	25.79	5	26.40	26.20	4	7,564	0.05%
2020/03/31	11	25.99	1	26.95	25.65	10	7,418	0.13%
2020/03/30	5	26.58	0	0.00	26.40	5	7,222	0.07%
2020/03/27	10	26.55	1	26.70	26.50	9	7,103	0.13%
2020/03/26	2	26.05	2	25.45	25.75	0	7,008	0.00%
2020/03/25	13	25.39	5	25.50	25.20	8	6,976	0.11%
2020/03/24	1	24.00	9	24.30	24.05	-8	6,844	-0.12%
2020/03/23	6	23.08	2	23.60	23.00	4	6,793	0.06%
2020/03/20	11	23.80	8	24.91	23.35	3	6,717	0.04%
2020/03/19	24	23.46	12	22.93	22.90	12	6,479	0.19%
2020/03/18	3	25.73	4	26.10	25.40	-1	6,255	-0.02%
2020/03/17	1	26.80	0	0.00	26.50	1	6,094	0.02%
2020/03/16	8	27.87	0	0.00	27.40	8	5,901	0.14%
2020/03/13	0	0.00	2	27.55	28.30	-2	5,764	-0.03%
2020/03/12	2	31.10	0	0.00	30.05	2	5,442	0.04%
2020/03/10	6	31.81	0	0.00	31.75	6	5,237	0.11%
2020/03/06	4	33.43	0	0.00	33.10	4	5,101	0.08%
2020/03/05	3	34.10	0	0.00	34.15	3	5,069	0.06%
2020/03/03	0	0.00	1	33.45	33.30	-1	5,049	-0.02%
2020/03/02	1	32.75	0	0.00	33.05	1	5,006	0.02%
2020/02/27	2	33.85	0	0.00	34.10	2	5,091	0.04%
2020/02/26	2	34.10	0	0.00	34.05	2	4,993	0.04%
2020/02/20	7	35.15	0	0.00	35.00	7	4,988	0.14%
2020/02/19	0	0.00	8	35.43	35.55	-8	5,048	-0.16%
2020/02/17	4	34.98	1	35.00	35.05	3	5,289	0.06%
2020/02/14	1	34.85	0	0.00	34.80	1	5,320	0.02%
2020/02/13	3	35.05	0	0.00	35.00	3	5,290	0.06%
2020/02/11	4	34.90	0	0.00	34.85	4	5,271	0.08%
2020/02/07	4	34.70	0	0.00	34.80	4	5,257	0.08%
2020/02/06	3	34.87	1	35.10	35.25	2	5,250	0.04%
2020/02/05	3	34.40	0	0.00	34.55	3	5,262	0.06%
2020/02/03	1	33.75	271	34.28	34.55	-270	5,271	-5.12%	大賣/鉅額交易
2020/01/30	9	36.52	2	36.30	35.20	7	5,193	0.13%
2020/01/20	1	38.80	0	0.00	38.80	1	4,950	0.02%
2020/01/17	1	38.80	0	0.00	38.80	1	5,002	0.02%
2020/01/16	0	0.00	1	38.75	38.75	-1	5,094	-0.02%
2020/01/15	3	38.98	0	0.00	38.90	3	5,171	0.06%
2020/01/08	1	39.00	0	0.00	38.70	1	5,998	0.02%
2020/01/07	1	39.35	0	0.00	39.20	1	6,031	0.02%
2020/01/02	0	0.00	29	39.74	39.70	-29	6,249	-0.46%
2019/12/31	1	39.30	0	0.00	39.20	1	6,239	0.02%
2019/12/27	1	39.55	0	0.00	39.60	1	6,281	0.02%
2019/12/26	60	39.55	0	0.00	39.60	60	6,326	0.95%
2019/12/25	0	0.00	83	39.67	39.75	-83	6,418	-1.29%
2019/12/23	15	39.75	0	0.00	39.95	15	6,621	0.23%
2019/12/20	0	0.00	79	40.03	40.20	-79	6,646	-1.19%
2019/12/19	11	39.25	16	39.43	39.45	-5	6,602	-0.08%
2019/12/18	30	39.40	0	0.00	39.20	30	6,593	0.46%
2019/12/17	0	0.00	2	39.23	39.30	-2	6,619	-0.03%
2019/12/16	3	38.87	0	0.00	38.85	3	6,597	0.05%
2019/12/12	2	39.15	0	0.00	39.05	2	6,578	0.03%
2019/12/09	0	0.00	1	39.25	39.05	-1	6,654	-0.02%
2019/12/06	2	38.88	1	39.15	39.05	1	6,676	0.01%
2019/12/05	1	39.15	0	0.00	39.00	1	6,690	0.01%
2019/12/04	1	38.70	0	0.00	38.60	1	6,720	0.01%
2019/12/03	2	39.08	1	39.10	39.15	1	6,742	0.01%
2019/12/02	2	39.38	0	0.00	39.05	2	6,786	0.03%
2019/11/29	46	39.76	0	0.00	39.75	46	6,746	0.68%
2019/11/28	300	40.46	0	0.00	40.30	300	6,716	4.47%	大買/鉅額交易
2019/11/27	0	0.00	8	40.70	40.70	-8	6,840	-0.12%
2019/11/26	8	40.95	0	0.00	40.95	8	6,902	0.12%
2019/11/25	0	0.00	1	40.65	40.65	-1	6,723	-0.01%
2019/11/21	1	40.50	0	0.00	40.50	1	6,762	0.01%
2019/11/20	0	0.00	100	40.52	40.65	-100	6,781	-1.47%
2019/11/19	100	40.30	0	0.00	40.45	100	6,856	1.46%
2019/11/18	4	40.40	0	0.00	40.35	4	6,888	0.06%
2019/11/15	6	41.08	231	41.79	41.05	-225	6,792	-3.31%	大賣/鉅額交易
2019/11/14	0	0.00	150	41.76	41.85	-150	6,641	-2.26%	大賣/鉅額交易
2019/11/13	0	0.00	1	41.50	41.40	-1	6,643	-0.02%
2019/11/11	1	40.50	0	0.00	40.70	1	6,706	0.01%
2019/11/07	101	41.18	3	41.20	41.30	98	6,675	1.47%	大買/
2019/11/05	250	41.20	0	0.00	41.45	250	6,631	3.77%	大買/鉅額交易
2019/11/04	2	41.68	228	41.62	41.65	-226	6,607	-3.42%	大賣/鉅額交易
2019/11/01	0	0.00	96	40.97	41.55	-96	6,568	-1.46%
2019/10/31	20	40.80	1	41.00	40.75	19	6,510	0.29%
2019/10/30	53	40.55	0	0.00	40.75	53	6,494	0.82%
2019/10/29	1	40.00	0	0.00	40.15	1	6,528	0.02%
2019/10/25	0	0.00	1	40.15	40.30	-1	6,498	-0.02%
2019/10/24	1	40.30	0	0.00	40.50	1	6,520	0.02%
2019/10/23	36	40.68	1	40.60	40.55	35	6,516	0.54%
2019/10/22	7	41.01	1.3	41.24	41.20	5.7	6,504	0.09%
2019/10/21	51	41.50	2	41.75	41.55	49	6,421	0.76%
2019/10/18	0	0.00	1	41.00	41.05	-1	6,269	-0.02%
2019/10/17	0	0.00	202	40.77	40.75	-202	6,125	-3.30%	大賣/鉅額交易
2019/10/16	200	39.48	1	39.85	39.85	199	5,933	3.35%	大買/鉅額交易
2019/10/15	0	0.00	1	39.35	39.30	-1	5,884	-0.02%
2019/10/14	3	39.35	1	40.00	39.35	2	5,886	0.03%
2019/10/09	2	39.65	40	39.30	39.70	-38	5,831	-0.65%
2019/10/07	0	0.00	2	39.45	39.45	-2	5,732	-0.03%
2019/10/03	1	39.00	0	0.00	39.10	1	5,789	0.02%
2019/10/02	0	0.00	10	39.45	39.75	-10	5,831	-0.17%
2019/09/27	1	39.50	1	40.00	39.75	0	5,821	0.00%
2019/09/26	0	0.00	3	39.85	39.80	-3	5,823	-0.05%
2019/09/25	5	39.30	0	0.00	39.30	5	5,765	0.09%
2019/09/23	0	0.00	3	39.30	39.15	-3	5,749	-0.05%
2019/09/20	6	38.80	3	38.95	39.10	3	5,844	0.05%
2019/09/19	1	39.00	0	0.00	39.05	1	5,887	0.02%
2019/09/11	0	0.00	1	39.60	39.50	-1	6,018	-0.02%
2019/09/10	1	39.30	0	0.00	39.45	1	5,991	0.02%
2019/09/06	0	0.00	1	40.00	39.70	-1	5,962	-0.02%
2019/09/05	0	0.00	2	39.63	39.85	-2	5,961	-0.03%
2019/09/04	0	0.00	4	39.40	39.45	-4	5,899	-0.07%
2019/09/02	15	39.06	0	0.00	39.00	15	5,943	0.25%
2019/08/30	0	0.00	12	39.00	39.20	-12	5,946	-0.20%
2019/08/28	1	38.15	0	0.00	38.15	1	5,823	0.02%
2019/08/22	10	38.00	0	0.00	38.25	10	5,925	0.17%
2019/08/21	11	38.13	1	38.50	38.30	10	5,955	0.17%
2019/08/20	30	38.05	0	0.00	38.15	30	5,876	0.51%
2019/08/15	0	0.00	1	38.00	38.00	-1	5,866	-0.02%
2019/08/05	1	36.90	0	0.00	37.50	1	6,166	0.02%
2019/08/02	1	36.95	0	0.00	36.90	1	6,129	0.02%
2019/08/01	1	37.85	0	0.00	37.55	1	6,105	0.02%
2019/07/29	1	38.50	0	0.00	38.45	1	5,972	0.02%
2019/07/19	3	39.20	1	39.50	39.20	2	5,738	0.03%
2019/07/16	0	0.00	1	38.70	38.80	-1	5,666	-0.02%
2019/07/02	0	0.00	205	39.15	39.30	-205	5,585	-3.67%	大賣/鉅額交易
2019/06/27	0	0.00	10	39.05	39.00	-10	5,613	-0.18%
2019/06/26	0	0.00	201	39.00	38.60	-201	5,617	-3.58%	大賣/鉅額交易
2019/06/20	0	0.00	1	38.50	37.85	-1	5,747	-0.02%
2019/06/19	0	0.00	5	37.84	38.00	-5	5,696	-0.09%
2019/06/10	0	0.00	1	37.50	37.50	-1	5,632	-0.02%
2019/06/06	0	0.00	1	37.00	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	0	0.00	62.7	36.49	36.50	-62.7	5,637	-1.11%
2019/06/03	10	36.05	0	0.00	36.10	10	5,674	0.18%
2019/05/23	1	35.50	0	0.00	35.75	1	5,721	0.02%
2019/05/17	2	35.55	1	36.40	35.75	1	5,575	0.02%
2019/05/16	0	0.00	2	36.20	36.15	-2	5,472	-0.04%
2019/05/15	2	35.45	0	0.00	35.30	2	5,436	0.04%
2019/05/14	51	35.20	0	0.00	35.30	51	5,496	0.93%
2019/05/13	1	35.80	0	0.00	35.90	1	5,509	0.02%
2019/05/10	1	36.00	0	0.00	36.05	1	5,562	0.02%
2019/05/06	1	36.35	0	0.00	36.45	1	5,712	0.02%
2019/05/03	2	36.58	1	36.70	36.70	1	5,754	0.02%
2019/04/23	8	37.53	0	0.00	37.50	8	5,959	0.13%
2019/04/17	0	0.00	2	37.25	37.80	-2	6,005	-0.03%
2019/04/15	1	36.75	0	0.00	36.65	1	5,942	0.02%
2019/04/12	0	0.00	22	36.30	36.50	-22	5,936	-0.37%
2019/04/11	0	0.00	1	36.75	36.30	-1	5,937	-0.02%
2019/04/02	1	36.00	1	36.20	36.10	0	5,729	0.00%
2019/04/01	2	36.48	5	36.70	36.65	-3	5,610	-0.05%
2019/03/29	3	36.77	2	37.28	37.55	1	5,450	0.02%
2019/03/28	2	36.18	0	0.00	36.85	2	5,351	0.04%
2019/03/27	3	37.35	0	0.00	36.85	3	5,182	0.06%
2019/03/22	1	38.00	0	0.00	38.25	1	5,056	0.02%
2019/03/19	0	0.00	1	38.75	38.70	-1	5,062	-0.02%
2019/03/18	1	39.10	0	0.00	39.20	1	5,271	0.02%
2019/03/13	1	38.90	0	0.00	38.90	1	5,412	0.02%
2019/03/12	0	0.00	1	38.80	39.10	-1	5,447	-0.02%
2019/03/08	2	38.50	1	38.70	38.95	1	5,485	0.02%
2019/03/07	0	0.00	1	39.50	38.75	-1	5,569	-0.02%
2019/03/06	1	39.15	1	39.00	39.30	0	5,570	0.00%
2019/02/27	0	0.00	1	38.50	38.80	-1	5,392	-0.02%
2019/02/22	0	0.00	1	38.00	38.15	-1	5,211	-0.02%
2019/02/21	0	0.00	10	37.60	37.85	-10	5,213	-0.19%
2019/02/20	0	0.00	5	37.45	37.50	-5	5,183	-0.10%
2019/02/19	0	0.00	1	37.20	37.05	-1	5,140	-0.02%
2019/02/18	0	0.00	2	37.55	37.25	-2	5,128	-0.04%
2019/02/15	0	0.00	2	37.05	37.05	-2	5,093	-0.04%
2019/02/14	1	36.90	0	0.00	37.05	1	5,086	0.02%
2019/02/13	1	37.25	0	0.00	37.10	1	5,032	0.02%
2019/02/11	0	36.65	2	37.20	36.65	-2	4,902	-0.04%
2019/01/30	10	36.20	1	36.55	36.80	9	4,869	0.18%
2019/01/29	0	0.00	1	36.50	36.55	-1	4,729	-0.02%
2019/01/28	1	36.15	0	0.00	36.15	1	4,657	0.02%
2019/01/24	0	0.00	2	36.50	36.25	-2	4,597	-0.04%
2019/01/23	0	0.00	1	36.00	36.30	-1	4,561	-0.02%
2019/01/18	0	0.00	1	35.75	35.60	-1	4,542	-0.02%
2019/01/17	0	0.00	1	35.60	35.65	-1	4,497	-0.02%
2019/01/16	1	35.60	2	35.65	35.55	-1	4,450	-0.02%
2019/01/14	0	0.00	30	34.30	34.25	-30	4,246	-0.71%
2019/01/11	0	0.00	1	34.75	34.55	-1	4,268	-0.02%
2019/01/10	2	34.35	0	0.00	34.45	2	4,244	0.05%
2019/01/08	0	0.00	4	34.13	34.20	-4	4,138	-0.10%
2019/01/04	0	0.00	4	32.99	33.40	-4	4,153	-0.10%
2019/01/03	0	0.00	1	32.80	33.00	-1	4,302	-0.02%
2018/12/26	0	0.00	10	31.90	31.70	-10	4,368	-0.23%
2018/12/14	0	0.00	2	31.75	31.90	-2	4,578	-0.04%
2018/12/13	0	0.00	1	31.85	31.85	-1	4,599	-0.02%
2018/12/12	1	31.30	0	0.00	31.20	1	4,582	0.02%
2018/12/11	3	30.93	0	0.00	30.80	3	4,524	0.07%
2018/12/06	10	33.20	0	0.00	33.55	10	4,243	0.24%
2018/12/03	0	0.00	1	34.10	34.15	-1	4,199	-0.02%
2018/11/20	0	0.00	2	33.65	33.65	-2	4,013	-0.05%
2018/11/19	0	0.00	4	33.08	33.35	-4	3,978	-0.10%
2018/11/07	0	0.00	4	32.13	32.20	-4	4,169	-0.10%
2018/11/05	1	31.00	0	0.00	31.35	1	4,165	0.02%
2018/11/02	0	0.00	1	31.70	31.70	-1	4,174	-0.02%
2018/10/26	0	0.00	2	29.45	29.55	-2	4,119	-0.05%
2018/10/19	30	29.90	0	0.00	29.70	30	4,527	0.66%
2018/10/18	0	0.00	1	29.70	29.60	-1	4,539	-0.02%
2018/10/11	4	30.10	5	30.18	29.20	-1	4,673	-0.02%
2018/10/08	2	31.20	1	31.35	31.35	1	4,578	0.02%
2018/09/28	0	0.00	2	32.35	32.25	-2	4,634	-0.04%
2018/09/25	3	32.15	0	0.00	32.10	3	4,693	0.06%
2018/09/19	0	0.00	9	31.95	31.95	-9	4,794	-0.19%
2018/09/17	0	0.00	4	31.80	31.80	-4	4,915	-0.08%
2018/09/14	2	31.80	0	0.00	31.65	2	4,949	0.04%
2018/09/13	0	0.00	10	31.40	31.40	-10	4,983	-0.20%
2018/09/12	15	31.15	21	31.31	31.50	-6	5,029	-0.12%
2018/09/11	1	31.15	0	0.00	31.25	1	5,384	0.02%
2018/09/10	1	31.35	0	0.00	31.35	1	5,473	0.02%
2018/09/07	2	32.43	0	0.00	32.30	2	5,560	0.04%
2018/09/05	3	32.88	0	0.00	32.75	3	5,587	0.05%
2018/09/03	28	33.55	28	33.45	33.45	0	5,620	0.00%
2018/08/24	14	33.55	14	33.35	33.30	0	5,958	0.00%
2018/08/23	1	33.75	0	0.00	33.85	1	6,045	0.02%
2018/08/22	28	33.60	30	34.00	33.95	-2	6,121	-0.03%
2018/08/21	0	0.00	2	33.60	33.60	-2	6,065	-0.03%
2018/08/17	29	32.52	30	32.30	32.30	-1	6,056	-0.02%
2018/08/16	67	32.55	14	32.50	32.50	53	6,048	0.88%
2018/08/15	29	33.46	29	33.15	33.15	0	6,048	0.00%
2018/08/13	17	33.30	15	33.20	33.20	2	6,086	0.03%
2018/08/10	2	33.60	0	0.00	33.60	2	6,426	0.03%
2018/08/07	4	33.40	0	0.00	33.30	4	6,448	0.06%
2018/08/06	1	33.40	0	0.00	33.45	1	6,422	0.02%
2018/07/30	32	33.92	27	33.95	33.95	5	6,189	0.08%
2018/07/26	0	0.00	1	34.95	34.75	-1	6,034	-0.02%
2018/07/24	3	34.00	0	0.00	34.30	3	5,948	0.05%
2018/07/20	15	34.00	16	33.94	33.90	-1	6,000	-0.02%
2018/07/18	14	33.40	14	33.99	34.25	0	5,979	0.00%
2018/07/17	12	33.45	12	33.35	33.35	0	5,897	0.00%
2018/07/13	0	0.00	6	33.75	33.80	-6	5,966	-0.10%
2018/07/11	27	33.48	27	33.45	33.45	0	6,201	0.00%
2018/07/10	12	33.65	12	33.90	33.90	0	6,258	0.00%
2018/07/09	0	0.00	2	33.68	33.65	-2	6,323	-0.03%
2018/07/06	59	33.01	0	0.00	33.05	59	6,340	0.93%
2018/07/05	2	35.50	1	35.60	35.50	1	6,280	0.02%
2018/07/04	4	35.31	0	0.00	35.45	4	6,366	0.06%
2018/07/03	1	35.05	0	0.00	34.90	1	6,377	0.02%
2018/07/02	0	0.00	3	35.55	35.15	-3	6,350	-0.05%
2018/06/29	0	0.00	1	35.00	35.40	-1	6,296	-0.02%
2018/06/28	9	34.50	9	34.50	34.50	0	6,222	0.00%
2018/06/27	1	34.85	0	0.00	34.55	1	6,175	0.02%
2018/06/26	5	34.92	0	0.00	34.90	5	6,038	0.08%
2018/06/22	102	35.25	6	35.20	35.35	96	5,948	1.61%	大買/
2018/06/21	30	35.78	31	35.80	35.80	-1	5,891	-0.02%
2018/06/20	91	35.51	38	35.45	35.45	53	5,863	0.90%
2018/06/19	15	36.32	12	36.15	36.15	3	5,434	0.06%
2018/06/15	66	36.43	3	36.40	36.40	63	5,329	1.18%
2018/06/14	10	36.95	0	0.00	36.95	10	5,169	0.19%
2018/06/13	5	37.20	0	0.00	37.20	5	5,174	0.10%
2018/06/08	1	37.50	0	0.00	37.65	1	5,287	0.02%
2018/06/06	2	37.00	2	37.48	37.40	0	5,346	0.00%
2018/06/05	0	0.00	1	36.55	36.45	-1	5,277	-0.02%
2018/06/01	1	36.45	0	0.00	36.50	1	5,132	0.02%
2018/05/31	6	36.53	0	0.00	36.70	6	5,159	0.12%
2018/05/24	0	0.00	0.3	36.50	36.50	-0.3	5,134	-0.01%
2018/05/22	1	36.50	1	36.70	36.35	0	5,135	0.00%
2018/05/21	2	36.80	0	0.00	36.70	2	5,187	0.04%
2018/05/18	1	36.30	0	0.00	36.30	1	5,175	0.02%
2018/05/14	50	37.60	0	0.00	37.60	50	5,044	0.99%
2018/04/20	1	37.00	0	0.00	37.00	1	5,556	0.02%
2018/04/19	0	0.00	1	37.40	37.40	-1	5,440	-0.02%
2018/04/17	52	38.30	1	39.05	38.15	51	5,241	0.97%
2018/04/13	0	0.00	1	39.00	39.00	-1	5,062	-0.02%
2018/04/11	0	0.00	1	38.20	38.45	-1	4,997	-0.02%
2018/04/10	1	38.00	0	0.00	38.10	1	4,979	0.02%
2018/03/30	0	0.00	1	39.00	39.00	-1	4,794	-0.02%
2018/03/19	1	38.00	0	0.00	38.05	1	4,907	0.02%
2018/03/16	0	0.00	11	37.15	38.40	-11	4,853	-0.23%
2018/03/15	10	37.10	0	0.00	36.85	10	4,702	0.21%
2018/03/13	0	0.00	1	37.40	37.45	-1	4,675	-0.02%
2018/03/12	0	0.00	3	37.17	37.00	-3	4,645	-0.06%
2018/03/09	0	0.00	1	36.75	36.80	-1	4,596	-0.02%
2018/03/08	1	36.40	0	0.00	36.35	1	4,601	0.02%
2018/03/07	2	36.63	0	0.00	36.65	2	4,560	0.04%
2018/03/02	53	36.75	0	0.00	36.80	53	4,679	1.13%
2018/03/01	0	0.00	2	37.15	37.15	-2	4,619	-0.04%
2018/02/26	1	37.20	0	0.00	37.00	1	4,495	0.02%
2018/02/22	102	36.83	0	0.00	37.00	102	4,496	2.27%	大買/鉅額交易
2018/02/12	50	36.82	0	0.00	36.80	50	4,417	1.13%
2018/02/09	2	36.95	0	0.00	36.80	2	4,421	0.05%
2018/02/05	1	38.10	0	0.00	38.05	1	4,315	0.02%
2018/01/25	1	39.50	1	39.65	39.65	0	4,068	0.00%
2018/01/24	0	0.00	2	39.30	39.45	-2	3,984	-0.05%
2018/01/17	0	0.00	6	38.67	39.00	-6	3,737	-0.16%
2018/01/10	0	0.00	0.4	38.35	38.40	-0.4	3,765	-0.01%
2018/01/05	5	38.00	0	0.00	38.10	5	3,745	0.13%
2018/01/02	0	0.00	2.2	38.15	38.20	-2.2	3,800	-0.06%