寶成 (9904)-華南永昌-中正券商分點個股進出

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
36.60
漲跌
▲0.40
漲幅
+1.10%
成交量
11,790張
產業
上市運動休閒
1063人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-中正券商分點個股進出

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-中正券商分點個股進出
華南永昌-中正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
2024/05/08	3	36.32	0	0.00	36.60	3	13,074	0.02%
2024/05/07	1	35.80	3	36.08	36.20	-2	13,028	-0.02%
2024/05/06	2.1	35.08	0	0.00	35.20	2.1	12,855	0.02%
2024/05/03	0	36.07	0	36.15	35.90	0	12,640	0.00%
2024/05/02	0	0.00	5	36.25	36.10	-5	12,608	-0.04%
2024/04/30	0	36.13	0	0.00	36.15	0	12,567	0.00%
2024/04/29	200	36.21	3	36.05	36.30	197	12,444	1.58%	大買/鉅額交易
2024/04/26	205	36.07	5	36.00	36.05	200	12,280	1.63%	大買/鉅額交易
2024/04/25	0.1	35.51	0	0.00	35.60	0.1	12,051	0.00%
2024/04/24	0	0.00	1.6	35.80	36.10	-1.6	12,029	-0.01%
2024/04/23	0	35.20	2	35.78	36.00	-2	11,956	-0.02%
2024/04/19	0	35.52	2	35.20	35.30	-2	11,714	-0.02%
2024/04/18	0	0.00	3	35.00	35.60	-3	11,459	-0.03%
2024/04/17	1	34.45	2	34.40	34.50	-1	11,145	-0.01%
2024/04/16	5.2	34.62	0	0.00	34.00	5.2	11,024	0.05%
2024/04/15	0	35.85	2.1	36.11	36.20	-2.1	10,744	-0.02%
2024/04/12	1	35.30	0.1	35.30	35.35	1	10,653	0.01%
2024/04/11	0.1	35.50	0	0.00	35.55	0.1	10,566	0.00%
2024/04/10	0.1	35.92	0	0.00	35.80	0.1	10,519	0.00%
2024/04/09	2	36.07	0	0.00	36.10	2	10,466	0.02%
2024/04/08	3	35.40	0	0.00	35.60	3	10,341	0.03%
2024/04/03	2.3	35.46	0	0.00	35.05	2.3	10,183	0.02%
2024/04/02	0	36.00	0.5	35.95	36.15	-0.5	10,038	0.00%
2024/04/01	0.1	35.59	0	0.00	35.80	0.1	9,940	0.00%
2024/03/29	5	36.00	4.4	36.16	36.15	0.6	9,836	0.01%
2024/03/28	0	36.13	3.1	36.38	36.25	-3.1	9,328	-0.03%
2024/03/27	0.3	35.57	0	35.80	36.00	0.3	9,118	0.00%
2024/03/26	2	34.60	1	34.70	34.85	1	8,966	0.01%
2024/03/25	5.3	34.51	1.5	34.58	34.85	3.8	8,951	0.04%
2024/03/22	0	34.55	0	0.00	35.10	0	8,983	0.00%
2024/03/21	1	34.51	114	35.01	35.30	-113	8,976	-1.26%	大賣/鉅額交易
2024/03/20	350.1	33.92	115	33.97	33.90	235.1	8,644	2.72%	大買/大賣/鉅額交易
2024/03/18	1	33.65	11	33.69	33.80	-10	8,308	-0.12%
2024/03/15	2	32.50	7	32.84	33.05	-5	8,052	-0.06%
2024/03/14	0	0.00	3	32.70	33.20	-3	7,435	-0.04%
2024/03/12	1	31.90	5	31.66	31.95	-4	6,891	-0.06%
2024/03/11	102.2	30.94	3	30.65	31.15	99.2	6,621	1.50%	大買/
2024/03/07	43	30.40	0	0.00	30.45	43	6,447	0.67%
2024/03/06	2	30.40	0	0.00	30.30	2	6,391	0.03%
2024/03/04	3	30.35	4	30.54	30.65	-1	6,346	-0.02%
2024/03/01	1	30.55	3	30.55	30.60	-2	6,357	-0.03%
2024/02/29	0	0.00	4	30.40	30.50	-4	6,296	-0.06%
2024/02/27	3	30.15	0	0.00	30.00	3	6,155	0.05%
2024/02/26	5	30.05	0	0.00	30.10	5	6,106	0.08%
2024/02/23	7	30.11	2	30.15	30.05	5	6,074	0.08%
2024/02/22	5	30.24	52	30.17	30.15	-47	6,115	-0.77%
2024/02/20	4	30.26	0	0.00	30.20	4	6,106	0.07%
2024/02/19	0	30.49	0	0.00	30.35	0	6,135	0.00%
2024/02/16	1	30.45	0	0.00	30.45	1	6,273	0.02%
2024/02/15	1	30.50	0	0.00	30.50	1	6,231	0.02%
2024/01/30	1	31.60	1	31.65	31.65	0	6,058	0.00%
2024/01/25	0	0.00	1	31.05	31.15	-1	6,048	-0.02%
2024/01/23	0	0.00	4	30.41	30.55	-4	5,948	-0.07%
2024/01/22	8	30.07	0	0.00	30.05	8	5,949	0.13%
2024/01/17	1	30.35	0	0.00	30.20	1	5,931	0.02%
2024/01/16	0	30.55	0	0.00	30.60	0	5,789	0.00%
2024/01/10	1	30.90	0	0.00	30.95	1	5,893	0.02%
2023/12/27	0	0.00	4.5	31.00	31.00	-4.5	6,115	-0.07%
2023/12/20	5	31.60	0	0.00	31.85	5	6,134	0.08%
2023/12/19	0	0.00	2	31.93	31.90	-2	5,963	-0.03%
2023/12/18	0	0.00	2	31.38	31.65	-2	5,862	-0.03%
2023/12/14	11	31.07	1	31.00	31.15	10	5,619	0.18%
2023/12/13	10.1	30.70	1	30.90	30.80	9.1	5,565	0.16%
2023/12/12	0.1	30.90	1	31.05	31.00	-0.9	5,676	-0.02%
2023/12/07	0	0.00	2	31.00	30.95	-2	5,673	-0.04%
2023/12/06	2	31.00	0	0.00	31.05	2	5,668	0.04%
2023/12/05	1.1	30.80	0	0.00	31.10	1.1	5,662	0.02%
2023/11/24	0	30.65	0	0.00	30.60	0	5,574	0.00%
2023/11/22	0	30.50	0	0.00	30.40	0	5,529	0.00%
2023/11/20	0	30.30	0	0.00	30.15	0	5,421	0.00%
2023/11/17	2	30.90	2	30.70	30.80	0	5,362	0.00%
2023/11/16	0	0.00	0.2	30.65	30.70	-0.2	5,286	0.00%
2023/11/15	4	30.15	11	30.21	30.20	-7	5,188	-0.13%
2023/11/08	10	29.65	0	0.00	29.70	10	5,016	0.20%
2023/11/07	13	29.52	4	29.60	29.65	9	5,011	0.18%
2023/11/02	1	28.85	1	29.40	29.35	0	4,943	0.00%
2023/10/30	0.1	29.05	0	0.00	28.95	0.1	4,910	0.00%
2023/10/27	0	29.25	0	0.00	29.10	0	4,886	0.00%
2023/10/20	2	29.15	1	29.00	29.15	1	4,873	0.02%
2023/10/19	0	0.00	2	29.25	29.35	-2	4,930	-0.04%
2023/10/16	11	28.68	0	0.00	28.65	11	5,062	0.22%
2023/10/13	0.4	28.95	0	0.00	28.75	0.4	5,137	0.01%
2023/10/12	3	28.85	3	29.05	29.05	0	5,054	0.00%
2023/10/11	0	29.20	0	0.00	29.25	0	5,003	0.00%
2023/10/06	1	29.20	0	0.00	29.05	1	4,916	0.02%
2023/10/05	0.3	28.70	0	0.00	28.55	0.3	4,977	0.01%
2023/10/04	0	28.70	0	0.00	28.55	0	4,994	0.00%
2023/10/03	1	28.70	3	28.75	28.75	-2	5,005	-0.04%
2023/09/28	27.1	28.77	0	0.00	28.65	27.1	5,142	0.53%
2023/09/27	3	28.95	0	0.00	28.90	3	5,025	0.06%
2023/09/26	2	29.40	0	0.00	29.40	2	4,946	0.04%
2023/09/21	3	28.88	0	0.00	28.80	3	4,833	0.06%
2023/09/18	0	29.35	0	0.00	29.20	0	4,714	0.00%
2023/09/15	0	0.00	2	29.60	29.60	-2	4,713	-0.04%
2023/09/14	2	29.35	0	0.00	29.40	2	4,619	0.04%
2023/09/07	6	28.80	0	0.00	28.80	6	4,769	0.13%
2023/09/05	0	29.15	0	0.00	29.00	0	4,699	0.00%
2023/09/04	2	29.30	0	0.00	29.25	2	4,691	0.04%
2023/09/01	0	0.00	6	29.43	29.40	-6	4,705	-0.13%
2023/08/31	1	28.90	5	28.95	28.60	-4	4,675	-0.09%
2023/08/28	0	29.00	0	0.00	28.70	0	4,597	0.00%
2023/08/24	3.1	28.94	0	0.00	28.80	3.1	4,836	0.06%
2023/08/23	17	29.04	0	0.00	28.95	17	4,822	0.35%
2023/08/21	0	29.15	0	0.00	29.05	0	4,820	0.00%
2023/08/18	56	29.63	2.8	29.75	29.35	53.2	4,803	1.11%
2023/08/17	1	29.90	0	0.00	29.85	1	4,771	0.02%
2023/08/16	0	30.25	0	0.00	30.00	0	4,852	0.00%
2023/08/14	0	30.65	0	0.00	30.50	0	4,884	0.00%
2023/08/10	0	30.80	0	0.00	30.85	0	4,938	0.00%
2023/08/08	0	30.73	0	0.00	30.70	0	4,952	0.00%
2023/08/02	0	30.83	0	0.00	30.70	0	5,022	0.00%
2023/08/01	0	31.35	0.9	31.30	31.40	-0.9	4,978	-0.02%
2023/07/31	0	31.30	0.1	31.30	31.25	-0.1	4,979	0.00%
2023/07/28	5	31.10	0	0.00	31.10	5	4,990	0.10%
2023/07/27	3	31.10	0	0.00	31.25	3	5,013	0.06%
2023/07/26	0	31.30	0	0.00	31.25	0	5,034	0.00%
2023/07/25	0	31.25	0	0.00	31.10	0	5,084	0.00%
2023/07/24	0	31.05	1	31.05	31.00	-1	5,205	-0.02%
2023/07/21	0	30.85	0	0.00	30.80	0	5,234	0.00%
2023/07/20	0	30.90	1	30.95	30.85	-1	5,274	-0.02%
2023/07/19	1	30.65	1	30.95	30.60	0	5,304	0.00%
2023/07/18	0	30.40	0.1	30.40	30.55	-0.1	5,260	0.00%
2023/07/17	1	30.25	0.6	30.50	30.25	0.4	5,202	0.01%
2023/07/14	0	30.30	0	0.00	30.15	0	5,281	0.00%
2023/07/13	0	30.10	1	29.80	29.80	-1	5,279	-0.02%
2023/07/12	101.1	29.93	12.3	30.00	29.85	88.8	5,285	1.68%	大買/
2023/07/11	6	30.95	0	0.00	31.10	6	5,243	0.11%
2023/07/10	2	30.95	0	0.00	30.85	2	5,269	0.04%
2023/07/07	0	31.10	3	30.98	30.95	-3	5,304	-0.06%
2023/07/06	9	31.03	0	0.00	30.80	9	5,373	0.17%
2023/07/05	0	31.65	0	0.00	31.40	0	5,212	0.00%
2023/07/04	2	31.55	0	0.00	31.45	2	5,174	0.04%
2023/07/03	0	31.85	0	0.00	31.65	0	5,231	0.00%
2023/06/30	20	31.71	0	0.00	31.50	20	5,263	0.38%
2023/06/29	0	31.90	0	0.00	31.70	0	5,223	0.00%
2023/06/28	0	31.90	0	0.00	32.00	0	5,236	0.00%
2023/06/27	12	31.82	0	0.00	31.70	12	5,282	0.23%
2023/06/26	0	32.05	0	0.00	31.95	0	5,327	0.00%
2023/06/21	5	31.79	3	31.80	31.80	2	5,388	0.04%
2023/06/20	5.3	31.71	0	0.00	31.75	5.3	5,460	0.10%
2023/06/19	7	31.86	0	0.00	31.80	7	5,477	0.13%
2023/06/16	0	32.15	0	0.00	32.15	0	5,484	0.00%
2023/06/15	1	32.00	0	32.15	32.00	1	5,422	0.02%
2023/06/13	1	32.15	0	0.00	32.15	1	5,792	0.02%
2023/06/09	0	32.25	0	0.00	32.15	0	5,986	0.00%
2023/06/08	0	32.30	0	0.00	32.25	0	6,017	0.00%
2023/06/07	0	32.30	2.1	32.17	32.15	-2.1	6,064	-0.03%
2023/06/06	0	32.30	0	0.00	32.25	0	6,118	0.00%
2023/06/05	0.7	32.34	0	0.00	32.45	0.7	6,123	0.01%
2023/06/02	0	32.30	0	0.00	32.15	0	6,128	0.00%
2023/06/01	0	32.20	0	0.00	32.20	0	6,125	0.00%
2023/05/31	0	32.10	0	0.00	31.65	0	6,136	0.00%
2023/05/30	0	32.20	0	0.00	32.15	0	5,924	0.00%
2023/05/29	0	32.15	0	0.00	32.05	0	5,975	0.00%
2023/05/26	0	32.20	0	0.00	32.10	0	6,052	0.00%
2023/05/25	1	32.05	0	0.00	32.00	1	6,096	0.02%
2023/05/24	1.1	32.40	0	0.00	32.40	1.1	6,127	0.02%
2023/05/23	0.1	32.54	0.1	32.59	32.30	0	6,206	0.00%
2023/05/22	0	32.50	1.1	32.65	32.65	-1.1	6,179	-0.02%
2023/05/19	0.3	31.82	0	0.00	32.00	0.3	6,096	0.00%
2023/05/18	0	31.70	0	0.00	31.85	0	6,235	0.00%
2023/05/17	0	31.70	3.1	31.55	31.70	-3.1	6,307	-0.05%
2023/05/16	0	31.40	0	0.00	31.25	0	6,391	0.00%
2023/05/15	3	31.30	0	0.00	31.40	3	6,419	0.05%
2023/05/12	0	31.70	0	0.00	31.70	0	6,427	0.00%
2023/05/11	0	31.20	0	0.00	31.15	0	6,461	0.00%
2023/05/10	0	31.30	0	0.00	31.35	0	6,478	0.00%
2023/05/09	0	31.75	0	0.00	31.60	0	6,528	0.00%
2023/05/08	0	31.85	0	0.00	32.00	0	6,505	0.00%
2023/05/05	0	31.75	0	0.00	31.85	0	6,598	0.00%
2023/05/04	0.1	31.95	0	0.00	31.85	0.1	6,720	0.00%
2023/05/03	1	31.50	0	0.00	31.50	1	6,831	0.01%
2023/05/02	0	0.00	10	31.45	31.55	-10	7,035	-0.14%
2023/04/28	1	31.60	0	0.00	31.75	1	7,246	0.01%
2023/04/27	0	32.10	0	0.00	31.90	0	7,269	0.00%
2023/04/26	0.1	31.90	0	0.00	31.90	0.1	7,142	0.00%
2023/04/25	0	31.80	0	0.00	31.50	0	7,094	0.00%
2023/04/24	0.1	31.95	0	0.00	31.75	0.1	7,035	0.00%
2023/04/21	0	31.40	2	31.40	31.40	-2	6,965	-0.03%
2023/04/20	0	31.35	0	0.00	31.10	0	6,905	0.00%
2023/04/19	5	31.85	0	0.00	31.65	5	6,911	0.07%
2023/04/18	0	31.85	0	0.00	31.85	0	6,862	0.00%
2023/04/17	0	32.05	0	0.00	31.80	0	6,870	0.00%
2023/04/14	0	32.05	1	32.05	32.05	-1	6,925	-0.01%
2023/04/13	0	31.95	0	0.00	31.90	0	6,964	0.00%
2023/04/12	0	32.20	0	0.00	32.15	0	7,040	0.00%
2023/04/11	0	31.65	1	31.50	31.55	-1	7,057	-0.01%
2023/04/10	0	31.30	0	0.00	31.25	0	6,968	0.00%
2023/04/07	0	31.05	3	31.00	31.05	-3	7,014	-0.04%
2023/04/06	3	30.75	0	30.90	30.80	3	7,041	0.04%
2023/03/31	0	31.30	2	31.55	31.20	-2	7,045	-0.03%
2023/03/27	1	31.20	1	31.20	31.05	0	7,492	0.00%
2023/03/23	11	30.74	0	0.00	30.85	11	7,590	0.14%
2023/03/21	1	31.10	0	0.00	30.95	1	7,691	0.01%
2023/03/17	3	31.07	0	0.00	30.90	3	7,780	0.04%
2023/03/10	0.1	33.20	0	0.00	33.20	0.1	7,638	0.00%
2023/03/08	2	34.00	0	0.00	34.05	2	7,851	0.03%
2023/03/03	0	0.00	3	33.95	33.95	-3	8,029	-0.04%
2023/03/02	0	0.00	2	33.70	33.80	-2	8,226	-0.02%
2023/02/24	0	0.00	10	33.50	33.60	-10	8,245	-0.12%
2023/02/23	2	33.50	0	0.00	33.45	2	8,257	0.02%
2023/02/21	4	33.40	2	33.60	33.60	2	8,485	0.02%
2023/02/20	1	34.10	0	0.00	34.00	1	8,682	0.01%
2023/02/16	0	0.00	1.1	34.69	34.65	-1.1	10,137	-0.01%
2023/02/15	1	34.20	0	0.00	34.15	1	10,058	0.01%
2023/02/14	0	0.00	11	34.10	34.45	-11	9,966	-0.11%
2023/02/13	0	0.00	5.9	33.60	33.60	-5.9	9,877	-0.06%
2023/02/08	1	33.30	0	0.00	33.65	1	9,816	0.01%
2023/02/03	0	0.00	3	33.90	33.95	-3	9,773	-0.03%
2023/02/01	3	33.88	10	33.90	33.85	-7	9,620	-0.07%
2023/01/30	0	0.00	16	34.61	34.25	-16	9,289	-0.17%
2023/01/10	0	0.00	1	34.25	34.25	-1	9,240	-0.01%
2023/01/09	0	0.00	11	34.01	34.10	-11	9,203	-0.12%
2023/01/04	1	33.90	1	34.10	33.95	0	9,191	0.00%
2023/01/03	2	33.50	0	0.00	33.50	2	9,182	0.02%
2022/12/30	0	0.00	8	34.30	34.20	-8	9,130	-0.09%
2022/12/29	0	0.00	1	33.80	33.90	-1	9,007	-0.01%
2022/12/22	1	34.10	4	33.93	33.90	-3	9,247	-0.03%
2022/12/21	61	33.55	2	33.30	33.40	59	9,109	0.65%
2022/12/20	1	33.30	0	0.00	32.90	1	9,028	0.01%
2022/12/19	0	0.00	3	33.30	33.30	-3	8,954	-0.03%
2022/12/16	1	32.75	1	32.65	32.75	0	8,856	0.00%
2022/12/15	0	0.00	0.4	33.10	33.30	-0.4	8,812	0.00%
2022/12/14	0	0.00	4	33.04	33.00	-4	8,796	-0.05%
2022/12/12	0	0.00	2	32.75	32.90	-2	8,656	-0.02%
2022/12/09	1	33.35	1	33.20	33.05	0	8,702	0.00%
2022/12/08	1	33.35	17	32.97	33.40	-16	8,639	-0.19%
2022/12/07	0	0.00	1	32.40	32.40	-1	8,457	-0.01%
2022/12/06	0	0.00	2	32.70	32.30	-2	8,525	-0.02%
2022/12/02	0	0.00	10	32.60	32.55	-10	8,611	-0.12%
2022/11/29	0	0.00	1	32.20	32.30	-1	8,323	-0.01%
2022/11/25	1	31.70	1	31.95	31.70	0	8,255	0.00%
2022/11/24	2	31.65	6	31.65	31.60	-4	8,281	-0.05%
2022/11/22	0	0.00	10	32.30	32.35	-10	8,128	-0.12%
2022/11/21	2	32.05	0	0.00	32.20	2	8,075	0.02%
2022/11/18	1	32.40	0	0.00	32.35	1	8,015	0.01%
2022/11/17	0	0.00	1	32.35	32.35	-1	7,835	-0.01%
2022/11/16	11	32.20	2	31.95	32.20	9	7,714	0.12%
2022/11/15	14	32.62	36	32.37	32.85	-22	7,443	-0.30%
2022/11/14	2	30.60	34	31.51	31.75	-32	6,511	-0.49%
2022/11/11	0	0.00	1	29.05	28.90	-1	6,012	-0.02%
2022/11/09	11	28.60	3	28.60	28.70	8	6,081	0.13%
2022/11/08	3	28.35	2	28.35	28.35	1	6,224	0.02%
2022/11/07	0	0.00	3	28.28	28.45	-3	6,299	-0.05%
2022/11/04	0	0.00	1	28.00	28.00	-1	6,371	-0.02%
2022/11/03	4	27.84	0	0.00	27.75	4	6,373	0.06%
2022/11/02	0	0.00	1	28.10	28.20	-1	6,352	-0.02%
2022/11/01	0	0.00	6	27.90	28.05	-6	6,367	-0.09%
2022/10/31	2	27.25	0	0.00	27.25	2	6,337	0.03%
2022/10/20	2	27.30	2	28.30	28.10	0	6,577	0.00%
2022/10/18	0	0.00	6	27.78	28.05	-6	6,454	-0.09%
2022/10/14	3	27.65	0	0.00	27.65	3	7,764	0.04%
2022/10/13	1	27.20	0	0.00	27.20	1	8,007	0.01%
2022/10/07	1	27.70	10	27.75	27.75	-9	8,142	-0.11%
2022/10/05	0	0.00	1	28.20	28.10	-1	8,150	-0.01%
2022/10/04	0	0.00	2	28.25	28.15	-2	8,150	-0.02%
2022/10/03	7	27.83	4	27.90	27.75	3	8,291	0.04%
2022/09/30	5	28.57	0	0.00	28.50	5	8,389	0.06%
2022/09/29	5	29.20	9	29.59	29.60	-4	8,415	-0.05%
2022/09/28	1	28.05	0	0.00	28.05	1	8,293	0.01%
2022/09/26	3	28.13	0	0.00	28.30	3	8,345	0.04%
2022/09/22	1	29.00	0	0.00	29.10	1	8,454	0.01%
2022/09/21	1	29.90	0	0.00	30.05	1	8,428	0.01%
2022/09/20	0	0.00	1	30.40	30.50	-1	8,373	-0.01%
2022/09/19	1	29.60	0	0.00	29.65	1	8,327	0.01%
2022/09/15	0.1	30.30	0	0.00	30.20	0.1	8,302	0.00%
2022/09/14	0	0.00	2	29.75	30.20	-2	8,269	-0.02%
2022/09/05	1	28.30	0	0.00	28.40	1	7,998	0.01%
2022/08/26	0	0.00	13	29.21	29.25	-13	8,065	-0.16%
2022/08/25	5	29.00	11	29.10	29.20	-6	8,083	-0.07%
2022/08/23	2	28.75	2	28.85	28.95	0	8,513	0.00%
2022/08/22	4	28.85	0	0.00	28.90	4	8,550	0.05%
2022/08/15	0.1	29.05	0	0.00	29.10	0.1	8,378	0.00%
2022/08/12	0	0.00	3	28.40	28.40	-3	8,207	-0.04%
2022/08/11	1	28.10	4	28.29	28.30	-3	8,195	-0.04%
2022/08/10	0	0.00	3	27.65	27.60	-3	8,134	-0.04%
2022/08/09	0	0.00	0.1	27.75	27.50	-0.1	8,160	0.00%
2022/08/08	1	27.15	3	27.30	27.30	-2	8,264	-0.02%
2022/08/05	0.1	27.00	0	0.00	26.95	0.1	8,380	0.00%
2022/08/04	1	26.15	0	0.00	26.30	1	8,421	0.01%
2022/08/03	1	26.50	0	0.00	26.50	1	8,464	0.01%
2022/08/02	2	26.90	0	0.00	26.85	2	8,437	0.02%
2022/08/01	3	27.05	0	0.00	27.05	3	8,445	0.04%
2022/07/29	154	27.09	153.3	27.00	26.80	0.7	8,488	0.01%	大買/大賣/
2022/07/28	20	27.33	0	0.00	27.35	20	8,409	0.24%
2022/07/27	3	27.70	0	0.00	27.55	3	8,366	0.04%
2022/07/26	0	0.00	0.3	27.85	27.85	-0.3	8,303	0.00%
2022/07/25	2	27.70	4.3	27.58	27.60	-2.3	8,244	-0.03%
2022/07/22	182	27.23	236	27.42	27.50	-54	8,195	-0.66%	大買/大賣/
2022/07/21	122	26.21	67	26.58	26.55	55	7,790	0.71%	大買/
2022/07/20	21.1	27.75	11	27.87	27.70	10.1	7,145	0.14%
2022/07/19	0	0.00	4	27.68	27.95	-4	7,110	-0.06%
2022/07/18	11	27.41	0	0.00	27.55	11	7,166	0.15%
2022/07/15	0	0.00	2	27.25	27.20	-2	7,370	-0.03%
2022/07/14	3	27.50	0	0.00	27.55	3	7,456	0.04%
2022/07/12	0	0.00	5	27.05	27.15	-5	7,434	-0.07%
2022/07/11	0	0.00	2	27.88	27.55	-2	7,355	-0.03%
2022/07/08	2	28.75	11	28.73	28.70	-9	7,164	-0.13%
2022/07/07	0	0.00	2	28.75	28.65	-2	7,026	-0.03%
2022/07/05	0	0.00	2	28.90	28.95	-2	6,795	-0.03%
2022/07/04	6	28.56	0	0.00	28.65	6	6,706	0.09%
2022/07/01	3	28.98	0	0.00	28.70	3	6,695	0.04%
2022/06/30	1	29.50	1	29.50	29.50	0	6,610	0.00%
2022/06/28	1	31.15	0	0.00	30.65	1	6,504	0.02%
2022/06/10	51	31.39	0	0.00	31.25	51	6,702	0.76%
2022/06/08	90	32.04	140.1	31.84	31.90	-50.1	6,718	-0.74%	大賣/
2022/05/31	0	0.00	3	31.30	31.30	-3	6,787	-0.04%
2022/05/30	0	0.00	1	30.35	30.35	-1	6,424	-0.02%
2022/05/27	0	0.00	8	29.67	29.75	-8	6,405	-0.12%
2022/05/25	0	0.00	1	29.30	29.30	-1	6,557	-0.02%
2022/05/24	1	29.00	0	0.00	29.00	1	6,666	0.01%
2022/05/23	6	29.45	0	0.00	29.30	6	6,652	0.09%
2022/05/20	0	0.00	1	29.60	29.30	-1	6,682	-0.01%
2022/05/19	2	29.15	0	0.00	29.10	2	6,695	0.03%
2022/05/18	10	29.75	0	0.00	29.90	10	6,687	0.15%
2022/05/13	1	29.00	0	0.00	29.00	1	6,772	0.01%
2022/05/12	3	29.27	0	0.00	29.00	3	6,675	0.04%
2022/05/11	1	29.60	0	0.00	29.50	1	6,638	0.02%
2022/05/09	0	0.00	1	30.40	30.00	-1	6,549	-0.02%
2022/05/03	0.1	30.94	0	0.00	31.15	0.1	6,489	0.00%
2022/04/29	2	30.95	0	0.00	30.95	2	6,510	0.03%
2022/04/28	2	30.98	16	30.86	31.05	-14	6,547	-0.21%
2022/04/27	16	31.34	2	31.50	31.05	14	6,549	0.21%
2022/04/26	0	0.00	1	32.10	31.90	-1	6,488	-0.02%
2022/04/25	10	31.51	33	31.28	31.30	-23	6,284	-0.37%
2022/04/22	14	32.13	20	32.60	32.60	-6	6,055	-0.10%
2022/04/21	19	32.52	3.9	32.44	32.40	15.1	5,908	0.26%
2022/04/20	21	31.57	2	31.50	31.65	19	5,624	0.34%
2022/04/18	1	30.80	0	0.00	30.65	1	5,544	0.02%
2022/04/14	0	0.00	1	31.15	31.30	-1	5,646	-0.02%
2022/04/13	1	31.25	0	0.00	31.15	1	5,670	0.02%
2022/04/11	1	31.20	0	0.00	31.10	1	5,680	0.02%
2022/04/08	0	0.00	1	31.20	31.40	-1	5,690	-0.02%
2022/04/07	1	31.65	0	0.00	31.05	1	5,707	0.02%
2022/03/30	0	0.00	6	31.50	31.50	-6	5,546	-0.11%
2022/03/29	2	31.25	2.1	31.26	31.30	-0.1	5,470	0.00%
2022/03/28	1	30.95	0	0.00	31.00	1	5,471	0.02%
2022/03/25	1	31.30	0	0.00	31.35	1	5,418	0.02%
2022/03/18	3	31.00	1	31.10	30.95	2	5,400	0.04%
2022/03/17	0	0.00	9	31.00	31.20	-9	5,442	-0.17%
2022/03/16	5	29.88	0	0.00	30.25	5	5,364	0.09%
2022/03/10	3	30.55	0	0.00	30.70	3	5,337	0.06%
2022/03/08	12	29.99	0	0.00	29.85	12	5,272	0.23%
2022/03/07	41	30.79	1	31.30	30.70	40	5,152	0.78%
2022/03/04	4	32.03	0	0.00	32.00	4	5,176	0.08%
2022/02/25	0	0.00	1	32.05	32.10	-1	5,165	-0.02%
2022/02/24	5	32.25	9	32.45	32.10	-4	5,081	-0.08%
2022/02/22	5	32.90	10	32.85	32.90	-5	5,014	-0.10%
2022/02/21	0	0.00	2	33.35	33.30	-2	5,007	-0.04%
2022/02/18	3	33.15	0	0.00	33.10	3	4,989	0.06%
2022/02/17	9	33.37	0	0.00	33.35	9	4,966	0.18%
2022/02/14	0	0.00	3.3	32.31	32.15	-3.3	4,748	-0.07%
2022/01/19	10.3	32.60	0	0.00	32.55	10.3	4,851	0.21%
2022/01/14	5	32.75	2	32.70	32.65	3	5,019	0.06%
2022/01/12	3	32.33	0	0.00	32.45	3	5,150	0.06%
2022/01/11	12	32.25	0	0.00	32.20	12	5,137	0.23%
2022/01/10	11	32.34	0	0.00	32.35	11	5,102	0.22%
2022/01/07	1	32.90	0	0.00	32.80	1	5,069	0.02%
2022/01/05	10	33.00	0	0.00	32.85	10	5,068	0.20%
2022/01/04	5	32.90	0	0.00	32.80	5	5,129	0.10%
2022/01/03	6	32.85	0	0.00	32.80	6	5,158	0.12%
2021/12/28	0	0.00	3	33.30	33.45	-3	5,244	-0.06%
2021/12/27	3	33.10	0	0.00	33.15	3	5,277	0.06%
2021/12/23	0	0.00	3	32.75	32.70	-3	5,462	-0.05%
2021/12/22	2	32.60	0	0.00	32.60	2	5,552	0.04%
2021/12/21	3	32.50	0	0.00	32.60	3	5,582	0.05%
2021/12/20	5	32.35	10	32.35	32.35	-5	5,614	-0.09%
2021/12/16	10	32.75	0	0.00	32.60	10	5,661	0.18%
2021/12/14	2	32.80	0	0.00	32.90	2	5,820	0.03%
2021/12/13	9	33.14	0	0.00	33.00	9	5,812	0.15%
2021/12/09	0	0.00	2	34.10	34.00	-2	5,751	-0.03%
2021/12/08	0	0.00	1	33.80	33.95	-1	5,866	-0.02%
2021/12/07	0	0.00	3	33.22	33.30	-3	5,791	-0.05%
2021/12/02	17	32.40	0	0.00	32.50	17	5,807	0.29%
2021/12/01	1	32.40	0	0.00	32.50	1	5,831	0.02%
2021/11/30	2	32.80	2	32.93	32.05	0	5,852	0.00%
2021/11/29	3	32.88	2	33.10	32.75	1	5,690	0.02%
2021/11/26	15	33.37	0	0.00	33.25	15	5,718	0.26%
2021/11/24	0	0.00	2	33.90	34.00	-2	5,811	-0.03%
2021/11/23	1	33.95	0	0.00	33.80	1	5,893	0.02%
2021/11/17	0	0.00	1	34.65	34.65	-1	6,003	-0.02%
2021/11/15	2	34.70	0	0.00	34.75	2	6,128	0.03%
2021/11/09	2	34.60	0	0.00	34.90	2	6,339	0.03%
2021/11/08	0	0.00	3	34.05	34.20	-3	6,278	-0.05%
2021/11/05	3	33.75	0	0.00	33.75	3	6,333	0.05%
2021/10/29	3	34.10	13	34.17	34.10	-10	6,284	-0.16%
2021/10/28	0	0.00	0.3	34.60	34.60	-0.3	6,258	0.00%
2021/10/27	0	0.00	3	35.50	35.10	-3	6,254	-0.05%
2021/10/26	3	34.95	16.1	34.74	35.00	-13.1	6,157	-0.21%
2021/10/22	1	33.60	4	34.20	33.70	-3	6,100	-0.05%
2021/10/21	0.3	33.60	0	0.00	34.00	0.3	6,060	0.00%
2021/10/20	5	33.60	0	0.00	33.55	5	5,915	0.08%
2021/10/19	3	33.30	3	33.50	33.30	0	5,954	0.00%
2021/10/14	0	0.00	2	32.63	32.60	-2	6,138	-0.03%
2021/10/13	1	32.25	0	0.00	32.35	1	6,277	0.02%
2021/10/12	4	32.30	0	0.00	32.40	4	6,313	0.06%
2021/10/07	1	32.75	1	33.05	33.25	0	6,393	0.00%
2021/10/06	1	32.65	0	0.00	32.60	1	6,504	0.02%
2021/10/05	6	33.12	7	32.89	32.90	-1	6,602	-0.02%
2021/10/04	2.1	33.20	2	33.35	33.15	0.1	6,750	0.00%
2021/10/01	2	33.13	1	32.95	33.05	1	6,872	0.01%
2021/09/30	2	33.80	0	0.00	33.75	2	6,902	0.03%
2021/09/27	0	0.00	8	33.89	33.80	-8	7,058	-0.11%
2021/09/24	7	34.34	0	0.00	33.70	7	7,367	0.10%
2021/09/23	0	0.00	4	33.74	34.05	-4	7,770	-0.05%
2021/09/22	12	33.20	6	33.35	33.00	6	7,854	0.08%
2021/09/17	0	0.00	2	34.10	34.10	-2	7,993	-0.03%
2021/09/16	2	33.55	2	33.73	33.75	0	8,017	0.00%
2021/09/15	4	33.70	4	33.83	33.70	0	8,062	0.00%
2021/09/14	16	33.86	9	33.93	33.95	7	8,094	0.09%
2021/09/13	20	33.85	23	34.00	34.05	-3	8,094	-0.04%
2021/09/07	2	32.30	0	0.00	32.35	2	8,257	0.02%
2021/09/06	3	32.40	0	0.00	32.35	3	8,323	0.04%
2021/08/31	2	32.35	4	32.60	32.95	-2	8,590	-0.02%
2021/08/30	7	32.33	3	32.60	32.60	4	8,772	0.05%
2021/08/27	0	0.00	5	32.35	32.35	-5	9,011	-0.06%
2021/08/26	11	32.00	0	0.00	31.95	11	9,168	0.12%
2021/08/25	0	0.00	3	32.70	32.75	-3	9,145	-0.03%
2021/08/24	3	32.40	0	0.00	32.70	3	9,257	0.03%
2021/08/23	3	32.35	2	33.00	32.50	1	9,611	0.01%
2021/08/20	3	32.50	0	0.00	32.50	3	9,818	0.03%
2021/08/19	5	32.50	0	0.00	32.50	5	10,201	0.05%
2021/08/17	3	32.90	0	0.00	32.70	3	10,588	0.03%
2021/08/16	34	33.95	16	34.30	33.60	18	10,836	0.17%
2021/08/13	0	0.00	39	33.88	33.80	-39	10,948	-0.36%
2021/08/12	0	0.00	3	34.15	34.60	-3	11,138	-0.03%
2021/08/11	8	34.46	3	34.50	34.65	5	11,415	0.04%
2021/08/10	5	34.55	10	34.50	34.60	-5	11,612	-0.04%
2021/08/09	0	0.00	5	34.98	35.15	-5	11,826	-0.04%
2021/08/06	0	0.00	1	35.20	35.20	-1	11,905	-0.01%
2021/08/04	66	35.63	3	35.70	35.45	63	12,405	0.51%
2021/08/03	0	0.00	5	34.95	35.20	-5	12,515	-0.04%
2021/08/02	2	35.00	0	0.00	35.50	2	12,561	0.02%
2021/07/30	4	35.38	0	0.00	35.30	4	12,576	0.03%
2021/07/27	0	0.00	1	35.75	35.80	-1	12,822	-0.01%
2021/07/23	1	35.75	0	0.00	35.80	1	13,342	0.01%
2021/07/22	11.1	35.60	5	36.40	35.80	6.1	13,710	0.04%
2021/07/21	3	35.80	1	35.75	35.90	2	13,726	0.01%
2021/07/20	6	36.40	0	0.00	36.35	6	13,723	0.04%
2021/07/16	0	0.00	1	37.35	37.70	-1	13,846	-0.01%
2021/07/14	4	37.36	4	37.93	37.15	0	13,869	0.00%
2021/07/13	3	38.15	10	38.11	38.15	-7	13,985	-0.05%
2021/07/12	1	38.60	0	0.00	38.60	1	14,026	0.01%
2021/07/09	0	0.00	7	38.61	38.75	-7	14,034	-0.05%
2021/07/08	52	38.00	1	38.50	38.15	51	14,000	0.36%
2021/07/07	1	38.00	6	37.80	37.90	-5	14,048	-0.04%
2021/07/06	1	38.05	1	38.10	38.05	0	13,988	0.00%
2021/07/05	10	38.00	0	0.00	38.05	10	14,059	0.07%
2021/07/02	3	38.30	9	38.24	38.10	-6	13,988	-0.04%
2021/07/01	8	39.84	2	39.80	38.55	6	13,949	0.04%
2021/06/30	7	38.89	10	39.08	39.30	-3	13,720	-0.02%
2021/06/29	4	37.46	2	37.43	37.65	2	13,289	0.02%
2021/06/28	4	38.25	0	0.00	38.15	4	13,265	0.03%
2021/06/25	2	37.60	7	37.58	37.55	-5	13,125	-0.04%
2021/06/24	5	37.15	2	37.00	36.85	3	13,099	0.02%
2021/06/23	3	36.62	4	36.61	36.70	-1	13,266	-0.01%
2021/06/21	5	35.85	0	0.00	35.90	5	13,422	0.04%
2021/06/18	4	36.48	0	0.00	36.25	4	13,354	0.03%
2021/06/17	1	36.55	0	0.00	36.35	1	13,270	0.01%
2021/06/15	0	0.00	5	36.85	36.40	-5	13,571	-0.04%
2021/06/11	0	0.00	4	37.00	36.90	-4	13,716	-0.03%
2021/06/10	6	37.21	5	37.47	37.35	1	13,723	0.01%
2021/06/09	13	37.58	2	37.55	37.35	11	13,743	0.08%
2021/06/08	4	38.53	5	38.61	38.35	-1	13,778	-0.01%
2021/06/07	21	38.33	23	38.61	39.00	-2	14,019	-0.01%
2021/06/04	8	38.51	12	38.29	38.05	-4	13,859	-0.03%
2021/06/03	11	38.19	4	38.11	38.50	7	13,728	0.05%
2021/06/02	2	37.83	2	37.85	37.85	0	13,682	0.00%
2021/06/01	2	37.30	1.2	37.78	37.80	0.8	13,625	0.01%
2021/05/31	12	37.05	6	37.48	37.65	6	13,578	0.04%
2021/05/28	1	38.50	6	38.38	38.25	-5	13,299	-0.04%
2021/05/27	3	38.00	6	38.06	38.35	-3	13,175	-0.02%
2021/05/26	1	37.75	1.1	37.55	37.80	-0.1	12,960	0.00%
2021/05/25	4	37.19	16	37.51	37.00	-12	12,783	-0.09%
2021/05/24	3	36.85	5	36.64	36.80	-2	12,634	-0.02%
2021/05/21	1.1	35.70	10	35.82	36.10	-8.9	12,440	-0.07%
2021/05/20	4	35.50	13	35.53	35.70	-9	12,310	-0.07%
2021/05/18	10	32.65	46	33.78	34.25	-36	11,971	-0.30%
2021/05/17	11	31.37	37	31.09	31.65	-26	11,800	-0.22%
2021/05/14	1	31.25	2	31.20	31.50	-1	11,559	-0.01%
2021/05/13	1	31.00	2	30.70	30.70	-1	11,453	-0.01%
2021/05/12	0	0.00	20	33.05	30.85	-20	11,283	-0.18%
2021/05/10	0	0.00	4	35.00	35.00	-4	10,948	-0.04%
2021/05/04	0	0.00	6	33.75	33.05	-6	11,013	-0.05%
2021/05/03	15	34.67	16	34.84	34.90	-1	10,788	-0.01%
2021/04/29	7	35.94	2	36.13	35.60	5	10,561	0.05%
2021/04/28	50	36.61	20	36.88	37.50	30	10,340	0.29%
2021/04/26	3	34.98	1	35.15	35.20	2	10,130	0.02%
2021/04/22	3	35.77	1	36.45	35.00	2	10,142	0.02%
2021/04/20	3	35.70	0.3	36.25	36.50	2.7	10,093	0.03%
2021/04/19	20	36.20	0.6	36.20	36.15	19.4	10,331	0.19%
2021/04/16	2	35.25	11	34.92	35.40	-9	10,404	-0.09%
2021/04/15	10	34.55	0	0.00	34.50	10	10,405	0.10%
2021/04/14	1	34.45	6.2	34.16	34.10	-5.2	10,344	-0.05%
2021/04/13	0	0.00	4	34.80	34.25	-4	10,358	-0.04%
2021/04/12	0.1	34.30	3	34.25	34.35	-2.9	10,205	-0.03%
2021/04/09	30.9	33.93	4	34.20	34.15	26.9	10,219	0.26%
2021/04/08	17	33.32	0	0.00	33.50	17	10,166	0.17%
2021/04/07	0	0.00	2	33.43	33.55	-2	10,223	-0.02%
2021/04/06	0	0.00	1	33.30	33.40	-1	10,212	-0.01%
2021/03/31	30	33.20	1	33.15	33.00	29	10,091	0.29%
2021/03/30	0	0.00	1	33.15	33.10	-1	9,992	-0.01%
2021/03/29	0	0.00	1	32.80	33.10	-1	10,029	-0.01%
2021/03/25	5	32.30	2	32.35	32.30	3	9,869	0.03%
2021/03/24	0	0.00	22	31.99	31.85	-22	9,895	-0.22%
2021/03/23	0.1	32.35	0	0.00	32.35	0.1	9,807	0.00%
2021/03/22	0	0.00	2	32.25	32.30	-2	10,024	-0.02%
2021/03/19	2.1	32.59	9	33.10	32.50	-6.9	10,043	-0.07%
2021/03/18	0	0.00	5	33.16	33.10	-5	9,850	-0.05%
2021/03/17	5	32.90	4.9	33.00	32.95	0.1	9,958	0.00%
2021/03/16	0	0.00	13	32.56	32.75	-13	10,270	-0.13%
2021/03/15	3	32.30	0	0.00	32.30	3	10,274	0.03%
2021/03/12	1.1	31.86	0	0.00	32.15	1.1	10,378	0.01%
2021/03/11	1.2	32.28	25	31.96	32.25	-23.8	10,357	-0.23%
2021/03/10	0	0.00	4	31.05	31.00	-4	10,132	-0.04%
2021/03/09	0	0.00	10	31.00	31.10	-10	10,283	-0.10%
2021/03/08	1	30.60	15	30.73	30.50	-14	10,323	-0.14%
2021/03/03	0	0.00	1	30.20	30.30	-1	11,056	-0.01%
2021/03/02	0	0.00	14	29.89	29.80	-14	11,088	-0.13%
2021/02/26	0	0.00	13	30.34	30.20	-13	11,149	-0.12%
2021/02/25	12	30.85	4	30.64	30.70	8	11,298	0.07%
2021/02/24	1	30.30	112	30.49	30.35	-111	11,589	-0.96%	大賣/鉅額交易
2021/02/23	15	30.07	3	30.15	30.30	12	11,911	0.10%
2021/02/22	0	0.00	5	29.61	29.65	-5	12,299	-0.04%
2021/02/19	102.1	29.37	0	0.00	29.50	102.1	12,681	0.81%	大買/鉅額交易
2021/02/18	0.1	29.40	4	29.63	29.55	-3.9	13,063	-0.03%
2021/02/17	3	29.08	0	0.00	29.05	3	13,357	0.02%
2021/02/05	10	28.65	10	28.80	28.80	0	13,536	0.00%
2021/02/04	10	28.75	14	28.76	28.75	-4	13,836	-0.03%
2021/02/03	0	0.00	5	28.85	29.00	-5	14,616	-0.03%
2021/02/02	0	0.00	5	29.20	29.30	-5	15,489	-0.03%
2021/02/01	0	0.00	2	28.45	28.70	-2	15,472	-0.01%
2021/01/29	7	28.33	0	0.00	28.00	7	15,437	0.05%
2021/01/28	0	0.00	1	29.10	28.85	-1	15,340	-0.01%
2021/01/26	0	0.00	1	28.85	28.90	-1	15,242	-0.01%
2021/01/25	1	28.60	0	28.60	28.70	1	15,197	0.01%
2021/01/22	2	28.33	20.4	28.40	28.50	-18.4	15,340	-0.12%
2021/01/21	1.2	28.35	4	28.51	28.45	-2.8	15,323	-0.02%
2021/01/20	33.2	28.27	11	28.24	28.25	22.2	15,336	0.14%
2021/01/19	1	29.10	5.2	29.20	29.10	-4.2	15,105	-0.03%
2021/01/18	0	0.00	1	29.15	29.20	-1	15,069	-0.01%
2021/01/15	5	29.36	6	29.27	29.30	-1	15,015	-0.01%
2021/01/14	13	29.12	0	0.00	29.05	13	15,025	0.09%
2021/01/13	1	28.95	0	0.00	29.50	1	14,944	0.01%
2021/01/12	26	29.35	21	29.07	29.05	5	14,870	0.03%
2021/01/11	21	30.32	24	30.18	30.20	-3	14,524	-0.02%
2021/01/07	0.1	30.80	1	30.55	30.85	-0.9	14,180	-0.01%
2021/01/06	20	30.98	23	30.66	30.75	-3	14,119	-0.02%
2021/01/05	5	31.32	5	31.22	31.30	0	13,963	0.00%
2021/01/04	0	0.00	5	31.40	31.45	-5	14,069	-0.04%
2020/12/31	5	31.18	10	31.31	31.40	-5	14,003	-0.04%
2020/12/30	20	31.13	1	31.30	31.40	19	13,899	0.14%
2020/12/29	1	31.00	3	31.00	31.05	-2	13,864	-0.01%
2020/12/28	2.1	30.73	3	30.85	30.90	-1	13,862	-0.01%
2020/12/25	1	30.75	2	30.73	30.75	-1	13,877	-0.01%
2020/12/24	5	30.72	0	0.00	30.55	5	13,863	0.04%
2020/12/23	22	30.20	17.1	30.62	30.55	4.9	13,884	0.04%
2020/12/22	8	30.86	10.1	30.82	30.65	-2.1	13,894	-0.02%
2020/12/21	0	0.00	5	31.15	31.30	-5	13,931	-0.04%
2020/12/18	8	31.06	10	31.06	30.95	-2	13,927	-0.01%
2020/12/17	2	31.65	0	0.00	31.25	2	13,906	0.01%
2020/12/16	0.1	31.55	3	31.52	31.55	-2.9	13,827	-0.02%
2020/12/15	0	0.00	1	31.25	31.15	-1	13,600	-0.01%
2020/12/14	1.1	30.96	0	0.00	30.95	1.1	13,489	0.01%
2020/12/11	2.4	31.27	2	31.30	31.30	0.4	13,480	0.00%
2020/12/10	3	31.83	6	32.36	31.95	-3	13,240	-0.02%
2020/12/09	6	31.33	14	31.16	31.35	-8	12,738	-0.06%
2020/12/08	9	31.41	3	31.53	31.35	6	12,666	0.05%
2020/12/07	20	31.09	16	31.04	31.10	4	12,545	0.03%
2020/12/04	38	31.29	26	31.26	31.25	12	12,476	0.10%
2020/12/03	6	30.92	31	31.39	31.45	-25	12,348	-0.20%
2020/12/02	19	30.82	18	31.02	31.00	1	12,121	0.01%
2020/12/01	13	30.97	1	30.85	31.00	12	12,023	0.10%
2020/11/30	30	30.94	48	31.31	31.25	-18	11,925	-0.15%
2020/11/27	18	30.76	13	30.82	30.80	5	11,275	0.04%
2020/11/26	48	31.21	15	31.10	31.10	33	11,164	0.30%
2020/11/25	20	31.18	66	31.34	31.40	-46	11,203	-0.41%
2020/11/24	29	30.94	2	30.95	30.80	27	11,101	0.24%
2020/11/23	35	31.68	11.2	31.55	31.55	23.8	10,777	0.22%
2020/11/20	13	31.64	28	31.67	31.90	-15	10,402	-0.14%
2020/11/19	72	31.03	44	31.22	31.00	28	10,081	0.28%
2020/11/18	9	30.86	65	30.66	31.00	-56	9,627	-0.58%
2020/11/17	37	30.03	49	30.04	29.90	-12	9,291	-0.13%
2020/11/16	3	29.32	34	29.35	29.50	-31	9,028	-0.34%
2020/11/13	31	28.80	30	28.95	28.95	1	8,865	0.01%
2020/11/12	3	28.33	23.9	28.52	28.55	-20.9	8,734	-0.24%
2020/11/11	102	28.43	110	28.60	28.90	-8	8,622	-0.09%	大買/大賣/
2020/11/10	93	27.43	61	27.37	27.70	32	7,857	0.41%
2020/11/09	5	26.10	4	26.14	26.15	1	7,005	0.01%
2020/11/06	1	25.80	1	25.75	25.85	0	7,014	0.00%
2020/11/05	5	25.68	1	25.82	25.60	4	7,084	0.06%
2020/11/04	0.1	25.65	0	0.00	25.50	0.1	7,216	0.00%
2020/11/03	2	25.35	2	25.60	25.55	0	7,313	0.00%
2020/11/02	1	25.40	1	25.50	25.45	0	7,377	0.00%
2020/10/30	8	25.25	2	25.53	25.20	6	7,507	0.08%
2020/10/29	2	25.75	2	25.88	25.70	0	7,431	0.00%
2020/10/27	1	26.30	1	26.45	26.25	0	7,511	0.00%
2020/10/23	0	0.00	3	26.55	26.60	-3	7,856	-0.04%
2020/10/22	1	26.00	0	0.00	26.20	1	8,254	0.01%
2020/10/19	5	26.14	1	26.00	25.95	4	9,052	0.04%
2020/10/16	3	26.02	2	26.20	25.95	1	9,119	0.01%
2020/10/15	2	26.25	2	26.40	26.25	0	9,184	0.00%
2020/10/14	2	26.60	1	26.60	26.55	1	9,292	0.01%
2020/10/13	2	26.50	0	0.00	26.60	2	9,822	0.02%
2020/10/12	0	0.00	2	26.70	26.65	-2	10,302	-0.02%
2020/10/08	0	0.00	4	26.90	26.95	-4	10,267	-0.04%
2020/10/07	1	26.85	1	27.00	26.85	0	10,332	0.00%
2020/10/06	26	26.98	0	0.00	27.15	26	10,366	0.25%
2020/09/30	1	26.15	0	0.00	26.15	1	10,502	0.01%
2020/09/25	2	25.58	3	25.77	25.60	-1	10,677	-0.01%
2020/09/24	14	26.23	11	26.20	26.05	3	10,601	0.03%
2020/09/23	10	26.60	1	26.80	26.65	9	10,526	0.09%
2020/09/22	2	26.80	2	26.90	26.80	0	10,633	0.00%
2020/09/21	2	27.13	6	27.28	27.20	-4	10,631	-0.04%
2020/09/18	0	0.00	39	27.12	27.00	-39	10,711	-0.36%
2020/09/17	0	0.00	30	27.10	27.10	-30	10,712	-0.28%
2020/09/16	13	27.02	10	27.00	27.00	3	10,798	0.03%
2020/09/15	40	27.15	10	27.25	27.25	30	10,878	0.28%
2020/09/14	1	26.95	31	26.95	26.95	-30	11,352	-0.26%
2020/09/11	16	26.95	51	27.00	27.00	-35	11,406	-0.31%
2020/09/10	81	27.14	1	27.30	27.10	80	11,392	0.70%
2020/09/09	0	0.00	30	27.30	27.30	-30	11,398	-0.26%
2020/09/08	0	0.00	40	27.15	27.20	-40	11,452	-0.35%
2020/09/07	40	27.25	0	0.00	27.30	40	11,587	0.35%
2020/09/04	46	27.08	12	27.26	27.25	34	11,760	0.29%
2020/09/03	40	27.42	1	27.55	27.35	39	11,737	0.33%
2020/09/02	9	27.34	1	27.65	27.55	8	11,788	0.07%
2020/09/01	4	27.51	11	27.71	27.65	-7	11,929	-0.06%
2020/08/28	10	28.07	22	27.89	27.90	-12	11,910	-0.10%
2020/08/27	8	27.78	1	27.85	27.75	7	12,026	0.06%
2020/08/25	1	28.00	16	28.27	27.85	-15	12,456	-0.12%
2020/08/24	1	27.55	10.2	27.55	27.55	-9.2	12,643	-0.07%
2020/08/21	1	26.85	2	27.00	26.85	-1	13,102	-0.01%
2020/08/20	11	26.70	1.9	27.10	26.70	9.1	13,735	0.07%
2020/08/19	5	27.38	46	27.53	27.30	-41	14,117	-0.29%
2020/08/18	68	28.31	2	28.10	28.05	66	13,993	0.47%
2020/08/17	1	28.65	21	28.57	28.75	-20	14,127	-0.14%
2020/08/14	1	27.70	2	28.00	27.70	-1	14,201	-0.01%
2020/08/13	2	27.85	2	27.85	27.85	0	14,229	0.00%
2020/08/12	4	27.85	2	28.20	27.90	2	14,371	0.01%
2020/08/11	1	28.25	1	28.30	28.25	0	14,358	0.00%
2020/08/10	2	28.40	47	28.66	28.45	-45	14,356	-0.31%
2020/08/07	45	28.05	11.5	27.98	27.95	33.5	14,409	0.23%
2020/08/06	11	27.80	1	27.90	27.75	10	14,389	0.07%
2020/08/05	9	27.46	4	27.46	27.65	5	14,422	0.03%
2020/08/04	0	0.00	0	27.35	27.10	0	14,453	0.00%
2020/08/03	26	26.51	2	26.90	26.45	24	14,621	0.16%
2020/07/31	13	26.66	1	27.00	26.55	12	14,618	0.08%
2020/07/30	4	26.25	0	0.00	26.45	4	14,656	0.03%
2020/07/29	7	25.79	6	26.07	26.10	1	14,649	0.01%
2020/07/28	18	26.54	2	26.80	26.50	16	14,507	0.11%
2020/07/27	36	27.66	7	27.79	27.00	29	14,324	0.20%
2020/07/24	10	29.64	14	29.76	29.30	-4	13,863	-0.03%
2020/07/23	11	30.12	20	30.05	30.00	-9	13,831	-0.07%
2020/07/22	8	29.71	5	29.85	29.85	3	13,793	0.02%
2020/07/20	35	29.32	15	29.50	29.50	20	13,691	0.15%
2020/07/17	17	30.19	41	30.31	29.70	-24	13,678	-0.18%
2020/07/16	12	29.90	8.1	29.58	29.95	3.9	13,319	0.03%
2020/07/15	0	0.00	4	28.68	28.70	-4	12,869	-0.03%
2020/07/14	2	28.35	1.9	28.45	28.35	0.1	12,851	0.00%
2020/07/13	1	28.35	3	28.67	28.75	-2	12,864	-0.02%
2020/07/10	6	28.70	2	28.60	28.30	4	12,950	0.03%
2020/07/09	0	0.00	12	29.05	28.95	-12	12,859	-0.09%
2020/07/07	0	0.00	11	29.05	29.15	-11	12,773	-0.09%
2020/07/06	4	28.98	10	29.07	29.05	-6	12,761	-0.05%
2020/07/03	1	29.00	6	28.98	29.00	-5	12,833	-0.04%
2020/07/02	1	28.80	1	29.10	29.10	0	12,958	0.00%
2020/07/01	2	28.85	0	0.00	28.75	2	13,069	0.02%
2020/06/30	0	0.00	7	28.80	28.80	-7	13,043	-0.05%
2020/06/29	16	28.49	2	28.55	28.50	14	13,132	0.11%
2020/06/23	1	29.10	0	0.00	29.10	1	13,239	0.01%
2020/06/22	4	28.69	12.6	29.10	29.00	-8.6	13,282	-0.06%
2020/06/19	26	28.80	0	0.00	28.50	26	13,298	0.20%
2020/06/18	7	28.85	0	0.00	28.75	7	12,899	0.05%
2020/06/17	10	28.95	3	28.95	28.95	7	12,936	0.05%
2020/06/16	3	29.05	0	0.00	29.05	3	13,131	0.02%
2020/06/15	4	28.43	2	28.40	28.30	2	13,300	0.02%
2020/06/12	11	28.67	4.2	28.92	28.90	6.8	13,353	0.05%
2020/06/11	11	29.52	1.8	29.45	29.35	9.2	13,386	0.07%
2020/06/10	2	30.10	11	30.10	30.25	-9	13,319	-0.07%
2020/06/09	2	30.13	0	0.00	30.25	2	13,570	0.01%
2020/06/08	2	30.18	1.1	30.36	30.40	0.9	13,595	0.01%
2020/06/05	6	30.19	671	30.12	30.20	-665	13,451	-4.94%	大賣/鉅額交易
2020/06/04	1	30.00	2	30.25	30.15	-1	13,406	-0.01%
2020/06/03	2	30.03	7	30.14	30.10	-5	13,426	-0.04%
2020/06/02	0	0.00	4	29.64	29.40	-4	13,323	-0.03%
2020/06/01	6	29.42	1	29.45	29.40	5	12,974	0.04%
2020/05/29	3	28.97	18	29.10	29.55	-15	12,915	-0.12%
2020/05/28	10	29.21	4	29.09	29.00	6	12,634	0.05%
2020/05/27	17	30.34	8	29.86	29.65	9	12,217	0.07%
2020/05/26	25	29.16	24.2	29.06	29.60	0.8	11,611	0.01%
2020/05/25	5	27.35	5.1	27.58	27.50	-0.1	11,047	0.00%
2020/05/22	8	27.63	2	27.70	27.50	6	10,984	0.05%
2020/05/21	2	28.45	15.4	28.04	28.45	-13.4	10,759	-0.12%
2020/05/20	0	0.00	3	27.27	27.40	-3	10,483	-0.03%
2020/05/19	11	27.44	0	0.00	27.45	11	10,489	0.10%
2020/05/18	0	0.00	6.5	26.85	26.70	-6.5	10,325	-0.06%
2020/05/15	8.1	26.75	4.5	26.72	26.65	3.5	10,262	0.03%
2020/05/14	10.1	26.96	16	26.95	26.95	-5.9	10,183	-0.06%
2020/05/13	7	27.55	2.5	27.68	27.55	4.5	10,022	0.05%
2020/05/12	4	27.74	2	28.00	27.75	2	9,962	0.02%
2020/05/11	5	28.13	8	28.38	28.10	-3	9,872	-0.03%
2020/05/08	20	27.74	7	28.61	27.75	13	9,706	0.13%
2020/05/07	12.1	27.08	9	27.21	27.35	3.1	9,495	0.03%
2020/05/06	17	27.33	2	27.40	27.30	15	9,474	0.16%
2020/05/05	13	27.91	2	28.00	27.90	11	9,376	0.12%
2020/05/04	10	27.84	4	28.12	28.10	6	9,382	0.06%
2020/04/30	8	27.94	4	28.05	28.20	4	9,314	0.04%
2020/04/29	4	27.65	6	27.44	27.85	-2	9,177	-0.02%
2020/04/28	28	27.43	21	27.49	27.20	7	9,097	0.08%
2020/04/27	0	0.00	2.1	27.67	27.80	-2.1	9,200	-0.02%
2020/04/24	2	26.60	2	26.80	26.60	0	9,080	0.00%
2020/04/23	11	26.83	3.9	26.96	26.80	7.1	9,016	0.08%
2020/04/22	8	26.41	2	26.77	26.95	6	8,917	0.07%
2020/04/21	13	27.84	5	27.84	27.30	8	8,813	0.09%
2020/04/20	0	0.00	3	28.90	28.90	-3	8,633	-0.03%
2020/04/17	5	28.74	3	28.83	28.55	2	8,610	0.02%
2020/04/16	23	28.87	2	29.00	28.80	21	8,515	0.25%
2020/04/15	1	29.30	0	0.00	29.50	1	8,415	0.01%
2020/04/14	0	0.00	1	28.15	28.80	-1	8,310	-0.01%
2020/04/13	3	27.90	1.1	28.10	27.90	1.9	8,254	0.02%
2020/04/10	1	28.10	1.9	28.40	28.10	-0.9	8,227	-0.01%
2020/04/09	5	27.95	2	27.90	28.00	3	8,183	0.04%
2020/04/08	3	27.23	4	27.42	27.30	-1	8,102	-0.01%
2020/04/07	3	26.90	1	27.05	26.90	2	7,955	0.03%
2020/04/06	2	26.28	1.1	26.80	26.30	0.9	7,780	0.01%
2020/04/01	6	26.20	3.9	26.31	26.20	2.1	7,564	0.03%
2020/03/31	8	25.94	6	26.11	25.65	2	7,418	0.03%
2020/03/30	3	26.05	4	26.55	26.40	-1	7,222	-0.01%
2020/03/27	1	26.55	13	26.61	26.50	-12	7,103	-0.17%
2020/03/26	3	25.58	5	26.00	25.75	-2	7,008	-0.03%
2020/03/25	1	25.30	3	25.35	25.20	-2	6,976	-0.03%
2020/03/24	1	24.05	1	24.50	24.05	0	6,844	0.00%
2020/03/23	6	23.00	9	23.29	23.00	-3	6,793	-0.04%
2020/03/20	26	24.01	5	24.01	23.35	21	6,717	0.31%
2020/03/19	15	23.12	18	23.26	22.90	-3	6,479	-0.05%
2020/03/18	8	25.74	4.2	25.79	25.40	3.8	6,255	0.06%
2020/03/17	10	26.44	13	26.70	26.50	-3	6,094	-0.05%
2020/03/16	18	27.69	11	27.47	27.40	7	5,901	0.12%
2020/03/13	22	28.03	21	27.26	28.30	1	5,764	0.02%
2020/03/12	22	30.44	3	30.72	30.05	19	5,442	0.35%
2020/03/11	3	31.87	0.2	32.10	31.95	2.8	5,292	0.05%
2020/03/10	7	31.76	1	32.10	31.75	6	5,237	0.11%
2020/03/09	12	32.18	4	32.44	32.05	8	5,207	0.15%
2020/03/06	10	33.40	1	33.50	33.10	9	5,101	0.18%
2020/03/04	0	0.00	5	33.90	34.10	-5	5,116	-0.10%
2020/03/03	9	33.33	2	33.58	33.30	7	5,049	0.14%
2020/03/02	14	33.07	4	33.40	33.05	10	5,006	0.20%
2020/02/27	1	33.80	7	34.10	34.10	-6	5,091	-0.12%
2020/02/26	2	34.03	0.8	34.20	34.05	1.2	4,993	0.02%
2020/02/25	2	34.60	0	0.00	34.45	2	4,975	0.04%
2020/02/24	0	0.00	1	34.75	34.50	-1	4,970	-0.02%
2020/02/21	1	35.10	0	0.00	35.00	1	4,937	0.02%
2020/02/20	4	34.85	2	35.07	35.00	2	4,988	0.04%
2020/02/14	5	34.89	1.2	35.08	34.80	3.8	5,320	0.07%
2020/02/11	2.2	34.76	4	35.08	34.85	-1.8	5,271	-0.03%
2020/02/10	1	34.50	1.5	34.60	34.40	-0.5	5,284	-0.01%
2020/02/07	4	34.75	1	34.90	34.80	3	5,257	0.06%
2020/02/06	1	34.45	4	35.05	35.25	-3	5,250	-0.06%
2020/02/05	11	34.46	4	34.66	34.55	7	5,262	0.13%
2020/02/04	5	34.76	4	35.00	34.90	1	5,275	0.02%
2020/02/03	2	34.50	0	0.00	34.55	2	5,271	0.04%
2020/01/31	1	35.00	2	35.25	35.10	-1	5,254	-0.02%
2020/01/30	8	36.13	0	0.00	35.20	8	5,193	0.15%
2020/01/17	4	38.83	0	0.00	38.80	4	5,002	0.08%
2020/01/16	2	38.75	0	0.00	38.75	2	5,094	0.04%
2020/01/15	0	0.00	0.1	39.00	38.90	-0.1	5,171	0.00%
2020/01/10	1	38.80	0	0.00	39.00	1	5,719	0.02%
2020/01/07	0	0.00	6.1	39.27	39.20	-6.1	6,031	-0.10%
2020/01/06	3	39.50	18	39.39	39.30	-15	6,093	-0.25%
2020/01/03	0	0.00	6	39.77	39.70	-6	6,209	-0.10%
2020/01/02	3	39.70	19	39.71	39.70	-16	6,249	-0.26%
2019/12/31	16	39.32	0	0.00	39.20	16	6,239	0.26%
2019/12/23	0	0.00	1	40.15	39.95	-1	6,621	-0.02%
2019/12/20	1	39.90	5.5	39.76	40.20	-4.5	6,646	-0.07%
2019/12/19	12	39.38	17	39.50	39.45	-5	6,602	-0.08%
2019/12/18	3	39.40	6	39.40	39.20	-3	6,593	-0.05%
2019/12/16	1	38.95	0	0.00	38.85	1	6,597	0.02%
2019/12/13	0	0.00	45	39.20	39.10	-45	6,600	-0.68%
2019/12/12	3	39.05	3	39.35	39.05	0	6,578	0.00%
2019/12/09	0	0.00	2	39.20	39.05	-2	6,654	-0.03%
2019/12/06	4	39.13	0	0.00	39.05	4	6,676	0.06%
2019/12/05	20	39.01	3	39.10	39.00	17	6,690	0.25%
2019/12/04	5	38.64	3	39.28	38.60	2	6,720	0.03%
2019/12/03	35	38.96	34	39.14	39.15	1	6,742	0.01%
2019/12/02	5	39.20	0	0.00	39.05	5	6,786	0.07%
2019/11/29	17	39.81	0	0.00	39.75	17	6,746	0.25%
2019/11/28	2	40.45	2	40.45	40.30	0	6,716	0.00%
2019/11/26	0	0.00	7	40.81	40.95	-7	6,902	-0.10%
2019/11/25	6	40.75	7	40.98	40.65	-1	6,723	-0.01%
2019/11/22	0	0.00	2	40.80	41.00	-2	6,768	-0.03%
2019/11/21	0	0.00	6	40.56	40.50	-6	6,762	-0.09%
2019/11/19	1	40.40	0	0.00	40.45	1	6,856	0.01%
2019/11/18	15	40.34	18	40.20	40.35	-3	6,888	-0.04%
2019/11/15	41	41.30	4.1	42.18	41.05	36.9	6,792	0.54%
2019/11/14	8	41.42	1	41.75	41.85	7	6,641	0.11%
2019/11/13	1	41.70	12	41.54	41.40	-11	6,643	-0.17%
2019/11/11	2	40.85	1	40.70	40.70	1	6,706	0.01%
2019/11/08	2	41.40	29	41.33	41.20	-27	6,679	-0.40%
2019/11/07	1	41.00	1	41.15	41.30	0	6,675	0.00%
2019/11/06	13	41.30	2	41.48	41.30	11	6,632	0.17%
2019/11/05	11	41.47	3	41.22	41.45	8	6,631	0.12%
2019/11/04	3	41.80	5	41.67	41.65	-2	6,607	-0.03%
2019/11/01	26	41.29	10	41.23	41.55	16	6,568	0.24%
2019/10/31	3	40.65	4	40.78	40.75	-1	6,510	-0.02%
2019/10/30	1	40.35	2	40.75	40.75	-1	6,494	-0.02%
2019/10/29	4	39.99	3	40.35	40.15	1	6,528	0.02%
2019/10/28	1	40.30	3.4	40.34	40.25	-2.4	6,494	-0.04%
2019/10/25	6	40.46	9	40.72	40.30	-3	6,498	-0.05%
2019/10/24	5	40.27	1	40.30	40.50	4	6,520	0.06%
2019/10/23	12	40.64	0	0.00	40.55	12	6,516	0.18%
2019/10/22	1	40.95	4	41.28	41.20	-3	6,504	-0.05%
2019/10/21	33	41.71	14.4	41.73	41.55	18.6	6,421	0.29%
2019/10/18	7	40.84	8	40.86	41.05	-1	6,269	-0.02%
2019/10/17	11	40.43	18	40.44	40.75	-7	6,125	-0.11%
2019/10/16	12	39.78	3	39.70	39.85	9	5,933	0.15%
2019/10/14	7	39.47	0	0.00	39.35	7	5,886	0.12%
2019/10/01	3	39.80	0	0.00	39.75	3	5,844	0.05%
2019/09/27	0	0.00	20	39.60	39.75	-20	5,821	-0.34%
2019/09/26	5	39.90	11	39.75	39.80	-6	5,823	-0.10%
2019/09/24	0	0.00	1	39.45	39.25	-1	5,750	-0.02%
2019/09/20	3	38.65	5	38.92	39.10	-2	5,844	-0.03%
2019/09/17	0	0.00	5	38.85	39.00	-5	5,873	-0.09%
2019/09/12	6	39.09	0	0.00	39.15	6	6,014	0.10%
2019/09/10	5	39.40	0	0.00	39.45	5	5,991	0.08%
2019/09/05	10	39.75	1	39.60	39.85	9	5,961	0.15%
2019/09/04	10	39.40	0	0.00	39.45	10	5,899	0.17%
2019/09/03	0	0.00	1	39.20	39.10	-1	5,915	-0.02%
2019/09/02	5	39.00	5	39.05	39.00	0	5,943	0.00%
2019/08/30	5	39.09	4	39.13	39.20	1	5,946	0.02%
2019/08/29	0	0.00	1	38.55	38.55	-1	5,852	-0.02%
2019/08/23	4	38.31	20	38.37	38.60	-16	5,952	-0.27%
2019/08/22	3	37.98	5	38.15	38.25	-2	5,925	-0.03%
2019/08/21	7	38.45	9	38.42	38.30	-2	5,955	-0.03%
2019/08/20	0	0.00	3	38.10	38.15	-3	5,876	-0.05%
2019/08/16	5	37.86	2	37.80	38.00	3	5,877	0.05%
2019/08/15	5	37.90	7	37.99	38.00	-2	5,866	-0.03%
2019/08/12	3	37.10	0	0.00	37.15	3	6,027	0.05%
2019/08/06	1	36.65	1	37.20	37.10	0	6,189	0.00%
2019/08/05	1	37.25	1	37.40	37.50	0	6,166	0.00%
2019/08/02	4	36.98	0	0.00	36.90	4	6,129	0.07%
2019/08/01	17	37.75	0	0.00	37.55	17	6,105	0.28%
2019/07/30	10	38.10	1	38.05	38.05	9	5,969	0.15%
2019/07/26	2	38.85	2	38.90	38.80	0	5,993	0.00%
2019/07/25	8	39.26	3	39.10	39.25	5	5,933	0.08%
2019/07/24	0	0.00	2	39.48	39.45	-2	5,867	-0.03%
2019/07/22	5	39.00	0	0.00	39.15	5	5,756	0.09%
2019/07/19	3	39.17	11	39.25	39.20	-8	5,738	-0.14%
2019/07/18	0	0.00	3	38.90	38.70	-3	5,657	-0.05%
2019/07/17	1	38.70	0	0.00	38.80	1	5,688	0.02%
2019/07/16	4	38.73	0	0.00	38.80	4	5,666	0.07%
2019/07/15	2	38.30	3	38.40	38.45	-1	5,594	-0.02%
2019/07/11	0	0.00	2	38.43	38.45	-2	5,695	-0.04%
2019/07/10	0	0.00	3	38.28	38.20	-3	5,689	-0.05%
2019/07/09	1	37.65	10	37.70	37.65	-9	5,665	-0.16%
2019/07/08	76	37.65	0	0.00	37.85	76	5,665	1.34%
2019/07/05	0	0.00	75	39.05	39.10	-75	5,660	-1.33%
2019/07/03	0	0.00	8	39.32	39.05	-8	5,590	-0.14%
2019/07/02	0	0.00	7	39.14	39.30	-7	5,585	-0.13%
2019/07/01	1	38.90	0	0.00	38.70	1	5,522	0.02%
2019/06/28	7	38.63	0	0.00	38.50	7	5,562	0.13%
2019/06/27	0	0.00	7	39.07	39.00	-7	5,613	-0.12%
2019/06/26	7	38.71	18	38.84	38.60	-11	5,617	-0.20%
2019/06/25	0	0.00	4	38.30	38.05	-4	5,658	-0.07%
2019/06/21	5	38.15	0	0.00	38.20	5	5,794	0.09%
2019/06/20	10	38.13	3	38.17	37.85	7	5,747	0.12%
2019/06/19	2	37.83	10	37.87	38.00	-8	5,696	-0.14%
2019/06/14	1	37.10	0	0.00	37.10	1	5,732	0.02%
2019/06/12	0	0.00	10	37.80	37.80	-10	5,712	-0.18%
2019/06/11	5	37.75	2	37.80	37.70	3	5,706	0.05%
2019/06/10	4	37.43	0	0.00	37.50	4	5,632	0.07%
2019/06/06	2	36.78	3	36.90	37.20	-1	5,621	-0.02%
2019/06/05	8	36.76	0	0.00	36.70	8	5,659	0.14%
2019/06/04	1	36.55	1	36.55	36.50	0	5,637	0.00%
2019/06/03	1	35.85	0	0.00	36.10	1	5,674	0.02%
2019/05/31	5	35.85	0	0.00	35.85	5	5,646	0.09%
2019/05/30	0	0.00	1	36.00	36.30	-1	5,629	-0.02%
2019/05/24	1	35.75	1	36.05	35.90	0	5,695	0.00%
2019/05/23	3	35.48	1	35.70	35.75	2	5,721	0.03%
2019/05/10	0	0.00	10	36.40	36.05	-10	5,562	-0.18%
2019/05/08	1	36.70	1	36.70	36.70	0	5,706	0.00%
2019/05/03	1	36.60	0	0.00	36.70	1	5,754	0.02%
2019/05/02	3	37.07	2	37.08	37.05	1	5,775	0.02%
2019/04/30	0	0.00	1	37.55	37.55	-1	5,774	-0.02%
2019/04/26	0	0.00	1	37.40	37.50	-1	5,772	-0.02%
2019/04/23	10	37.58	15	37.79	37.50	-5	5,959	-0.08%
2019/04/22	9	37.49	0	0.00	37.60	9	5,930	0.15%
2019/04/18	1	37.80	0	0.00	37.50	1	5,992	0.02%
2019/04/17	0	0.00	9	37.29	37.80	-9	6,005	-0.15%
2019/04/16	3	36.60	0	0.00	36.85	3	5,927	0.05%
2019/04/15	2	36.70	4	36.84	36.65	-2	5,942	-0.03%
2019/04/12	0	0.00	4	36.58	36.50	-4	5,936	-0.07%
2019/04/11	3	36.35	1	36.60	36.30	2	5,937	0.03%
2019/04/08	1	36.40	0	0.00	36.40	1	5,852	0.02%
2019/04/03	10	36.10	0	0.00	36.35	10	5,766	0.17%
2019/04/02	2	36.10	0	0.00	36.10	2	5,729	0.03%
2019/04/01	8	36.68	0	0.00	36.65	8	5,610	0.14%
2019/03/29	7	37.09	0	0.00	37.55	7	5,450	0.13%
2019/03/28	4	36.11	3	36.35	36.85	1	5,351	0.02%
2019/03/27	2	36.90	0	0.00	36.85	2	5,182	0.04%
2019/03/26	0	0.00	2	37.90	37.90	-2	5,034	-0.04%
2019/03/25	2	38.00	0	0.00	38.20	2	5,054	0.04%
2019/03/22	1	38.00	0	0.00	38.25	1	5,056	0.02%
2019/03/21	1	38.00	0	0.00	38.10	1	5,062	0.02%
2019/03/20	2	38.45	0	0.00	38.30	2	5,057	0.04%
2019/03/19	1	38.90	6	38.72	38.70	-5	5,062	-0.10%
2019/03/13	1	38.90	0	0.00	38.90	1	5,412	0.02%
2019/03/12	0	0.00	2	38.95	39.10	-2	5,447	-0.04%
2019/03/11	1	38.20	1	38.50	38.55	0	5,501	0.00%
2019/03/06	72	39.03	0	0.00	39.30	72	5,570	1.29%
2019/03/04	1	38.70	0	0.00	38.65	1	5,485	0.02%
2019/02/25	0	0.00	1	37.70	37.70	-1	5,216	-0.02%
2019/02/22	0	0.00	14	37.93	38.15	-14	5,211	-0.27%
2019/02/21	0	0.00	1	37.80	37.85	-1	5,213	-0.02%
2019/02/19	0	0.00	1	37.25	37.05	-1	5,140	-0.02%
2019/02/18	0	0.00	3	37.35	37.25	-3	5,128	-0.06%
2019/02/15	0	0.00	5	36.96	37.05	-5	5,093	-0.10%
2019/01/30	0	0.00	2	36.53	36.80	-2	4,869	-0.04%
2019/01/29	0	0.00	7	36.41	36.55	-7	4,729	-0.15%
2019/01/24	1	36.55	0	0.00	36.25	1	4,597	0.02%
2019/01/18	10	35.60	0	0.00	35.60	10	4,542	0.22%
2019/01/16	1	35.30	1	35.75	35.55	0	4,450	0.00%
2019/01/15	13	35.20	14.9	35.09	35.10	-1.9	4,347	-0.04%
2019/01/09	0	0.00	24	34.64	34.70	-24	4,212	-0.57%
2019/01/08	0	0.00	2	34.05	34.20	-2	4,138	-0.05%
2019/01/07	0	0.00	6	33.88	33.90	-6	4,158	-0.14%
2019/01/03	4	32.90	2	32.85	33.00	2	4,302	0.05%
2018/12/27	0	0.00	1.3	32.28	32.15	-1.3	4,328	-0.03%
2018/12/26	5	31.75	0	0.00	31.70	5	4,368	0.11%
2018/12/25	1	31.80	0	0.00	31.90	1	4,417	0.02%
2018/12/22	1	32.05	0	0.00	32.05	1	4,481	0.02%
2018/12/21	2	32.45	0	0.00	32.15	2	4,568	0.04%
2018/12/20	0	0.00	3	32.35	32.70	-3	4,560	-0.07%
2018/12/18	0	0.00	2	32.75	32.60	-2	4,586	-0.04%
2018/12/17	0	0.00	2	32.40	32.30	-2	4,596	-0.04%
2018/12/14	4	31.75	4	31.88	31.90	0	4,578	0.00%
2018/12/13	0	0.00	1	31.85	31.85	-1	4,599	-0.02%
2018/12/12	0	0.00	3	31.30	31.20	-3	4,582	-0.07%
2018/12/11	19	30.88	0	0.00	30.80	19	4,524	0.42%
2018/12/10	4	32.33	0	0.00	31.90	4	4,321	0.09%
2018/12/07	0	0.00	1	33.90	33.80	-1	4,191	-0.02%
2018/12/06	0	0.00	4	33.66	33.55	-4	4,243	-0.09%
2018/12/05	3	33.20	0	0.00	33.25	3	4,226	0.07%
2018/12/03	0	0.00	3	34.05	34.15	-3	4,199	-0.07%
2018/11/30	0	0.00	2	33.35	33.50	-2	4,166	-0.05%
2018/11/29	2	32.68	0	0.00	32.65	2	4,105	0.05%
2018/11/26	10	32.95	0	0.00	33.30	10	4,024	0.25%
2018/11/23	2	32.80	3	32.80	32.90	-1	4,031	-0.02%
2018/11/21	0	0.00	3	33.20	33.70	-3	4,046	-0.07%
2018/11/20	4	33.30	9	33.61	33.65	-5	4,013	-0.12%
2018/11/19	0	0.00	1	33.35	33.35	-1	3,978	-0.03%
2018/11/16	1	32.75	1	32.95	32.60	0	3,978	0.00%
2018/11/15	0	0.00	5	32.60	32.70	-5	4,022	-0.12%
2018/11/14	0	0.00	1	32.50	32.70	-1	4,058	-0.02%
2018/11/13	0	0.00	5	32.45	32.50	-5	4,092	-0.12%
2018/11/12	0	0.00	1	32.25	32.25	-1	4,107	-0.02%
2018/11/09	3	31.70	0	0.00	31.50	3	4,175	0.07%
2018/11/08	4	32.30	0.1	32.30	32.30	3.9	4,200	0.09%
2018/11/07	0	0.00	7	32.01	32.20	-7	4,169	-0.17%
2018/11/05	0	0.00	5	31.10	31.35	-5	4,165	-0.12%
2018/11/02	0	0.00	6.7	31.17	31.70	-6.7	4,174	-0.16%
2018/11/01	3	30.90	0	0.00	30.90	3	4,192	0.07%
2018/10/31	3	30.50	4	30.94	31.35	-1	4,224	-0.02%
2018/10/29	10	30.30	1	30.45	30.40	9	4,154	0.22%
2018/10/23	0	0.00	2	29.75	29.70	-2	4,451	-0.04%
2018/10/16	1	29.20	3	29.45	29.35	-2	4,562	-0.04%
2018/10/15	3	29.15	0	0.00	29.05	3	4,573	0.07%
2018/10/12	5	29.15	5	29.60	29.80	0	4,583	0.00%
2018/10/11	16	29.86	2	29.20	29.20	14	4,673	0.30%
2018/10/09	0	0.00	1	31.55	31.70	-1	4,584	-0.02%
2018/10/08	1	31.15	0	0.00	31.35	1	4,578	0.02%
2018/10/05	3	31.48	0	0.00	31.50	3	4,599	0.07%
2018/09/26	5	32.15	0	0.00	32.10	5	4,688	0.11%
2018/09/25	0	0.00	15	32.25	32.10	-15	4,693	-0.32%
2018/09/21	0	0.00	15	32.43	32.10	-15	4,735	-0.32%
2018/09/20	0	0.00	5	32.20	32.10	-5	4,752	-0.11%
2018/09/19	1	32.00	0	0.00	31.95	1	4,794	0.02%
2018/09/17	0	0.00	1	31.65	31.80	-1	4,915	-0.02%
2018/09/14	1	31.70	4	31.73	31.65	-3	4,949	-0.06%
2018/09/12	1	31.10	0	0.00	31.50	1	5,029	0.02%
2018/09/10	20	31.37	1	31.10	31.35	19	5,473	0.35%
2018/09/07	2	32.65	0	0.00	32.30	2	5,560	0.04%
2018/09/06	3	32.75	3	32.95	32.80	0	5,582	0.00%
2018/09/05	18	32.99	0	0.00	32.75	18	5,587	0.32%
2018/09/03	7	33.38	0	0.00	33.45	7	5,620	0.12%
2018/08/28	0	0.00	3	33.80	33.80	-3	5,962	-0.05%
2018/08/27	0	0.00	3	33.60	33.75	-3	5,967	-0.05%
2018/08/24	7	33.43	0	0.00	33.30	7	5,958	0.12%
2018/08/23	3	33.70	13	33.75	33.85	-10	6,045	-0.17%
2018/08/22	13	33.90	7	34.00	33.95	6	6,121	0.10%
2018/08/21	0	0.00	20	33.63	33.60	-20	6,065	-0.33%
2018/08/20	0	0.00	13	33.09	33.05	-13	6,031	-0.22%
2018/08/17	13	32.41	0	0.00	32.30	13	6,056	0.21%
2018/08/16	3	32.60	0	0.00	32.50	3	6,048	0.05%
2018/08/15	20	33.50	0	0.00	33.15	20	6,048	0.33%
2018/08/03	2	33.53	0	0.00	33.50	2	6,412	0.03%
2018/08/02	5	33.65	0	0.00	33.65	5	6,408	0.08%
2018/08/01	1	33.90	0	0.00	33.95	1	6,413	0.02%
2018/07/31	3	33.65	3	33.90	33.65	0	6,379	0.00%
2018/07/30	3	33.95	0	0.00	33.95	3	6,189	0.05%
2018/07/27	0	0.00	2	34.95	34.95	-2	6,061	-0.03%
2018/07/25	0	0.00	1	34.50	34.75	-1	6,009	-0.02%
2018/07/24	0	0.00	3	34.30	34.30	-3	5,948	-0.05%
2018/07/23	2	33.95	0.5	33.95	33.95	1.5	5,927	0.02%
2018/07/20	3	34.05	0	0.00	33.90	3	6,000	0.05%
2018/07/18	10	34.15	27	33.93	34.25	-17	5,979	-0.28%
2018/07/17	21	33.35	0	0.00	33.35	21	5,897	0.36%
2018/07/13	5	33.75	0	0.00	33.80	5	5,966	0.08%
2018/07/12	0	0.00	20	33.95	34.15	-20	6,068	-0.33%
2018/07/11	1	33.20	0	0.00	33.45	1	6,201	0.02%
2018/07/10	0	0.00	20	33.90	33.90	-20	6,258	-0.32%
2018/07/09	0	0.00	10	33.85	33.65	-10	6,323	-0.16%
2018/07/06	63	33.67	2	33.38	33.05	61	6,340	0.96%
2018/07/05	3	35.53	61	35.72	35.50	-58	6,280	-0.92%
2018/07/04	0	0.00	16	35.33	35.45	-16	6,366	-0.25%
2018/07/03	5	34.92	0	0.00	34.90	5	6,377	0.08%
2018/07/02	0	0.00	4	35.59	35.15	-4	6,350	-0.06%
2018/06/29	3	34.50	6	35.00	35.40	-3	6,296	-0.05%
2018/06/28	8	34.47	0	0.00	34.50	8	6,222	0.13%
2018/06/27	36	34.72	0	0.00	34.55	36	6,175	0.58%
2018/06/26	9	34.88	0	0.00	34.90	9	6,038	0.15%
2018/06/25	13	35.24	3	35.50	35.15	10	5,990	0.17%
2018/06/22	3	35.20	0	0.00	35.35	3	5,948	0.05%
2018/06/21	2	35.83	3	35.90	35.80	-1	5,891	-0.02%
2018/06/20	5	35.43	0	0.00	35.45	5	5,863	0.09%
2018/06/15	0	0.00	1	36.75	36.40	-1	5,329	-0.02%
2018/06/14	3	36.80	5	37.07	36.95	-2	5,169	-0.04%
2018/06/13	0	0.00	1	37.20	37.20	-1	5,174	-0.02%
2018/06/08	1	37.40	0	0.00	37.65	1	5,287	0.02%
2018/06/06	1	37.20	4	37.06	37.40	-3	5,346	-0.06%
2018/06/04	3	36.40	3	36.65	36.50	0	5,114	0.00%
2018/05/31	1	36.25	3	36.70	36.70	-2	5,159	-0.04%
2018/05/30	3	36.25	0	0.00	36.10	3	5,078	0.06%
2018/05/24	3	36.55	0	0.00	36.50	3	5,134	0.06%
2018/05/23	1	36.30	0	0.00	36.40	1	5,150	0.02%
2018/05/21	2	36.90	27	36.90	36.70	-25	5,187	-0.48%
2018/05/14	0	0.00	2	37.50	37.60	-2	5,044	-0.04%
2018/05/11	0	0.00	4	37.56	37.60	-4	5,081	-0.08%
2018/05/10	3	37.30	0	0.00	37.25	3	5,115	0.06%
2018/05/09	0	0.00	0.1	37.40	37.50	-0.1	5,147	0.00%
2018/04/30	0	0.00	5	36.88	37.15	-5	5,451	-0.09%
2018/04/27	3.5	36.56	0	0.00	36.70	3.5	5,523	0.06%
2018/04/26	0	0.00	3	37.15	37.20	-3	5,596	-0.05%
2018/04/24	6	36.43	0	0.00	36.50	6	5,568	0.11%
2018/04/23	3	36.75	0	0.00	36.60	3	5,576	0.05%
2018/04/18	2	37.75	0	0.00	37.10	2	5,386	0.04%
2018/04/17	4	38.19	0	0.00	38.15	4	5,241	0.08%
2018/04/16	7	38.69	6	39.06	39.00	1	5,098	0.02%
2018/04/13	2	39.00	2	39.03	39.00	0	5,062	0.00%
2018/04/11	0	0.00	3	38.45	38.45	-3	4,997	-0.06%
2018/04/10	7	37.87	3	38.30	38.10	4	4,979	0.08%
2018/04/03	4	38.28	3	38.55	38.65	1	4,790	0.02%
2018/04/02	3	39.15	0	0.00	38.85	3	4,814	0.06%
2018/03/31	0	0.00	2	39.30	39.40	-2	4,828	-0.04%
2018/03/30	0.5	38.80	4	38.75	39.00	-3.5	4,794	-0.07%
2018/03/29	0	0.00	7	38.66	38.70	-7	4,773	-0.15%
2018/03/28	0	0.00	5	38.46	38.50	-5	4,730	-0.11%
2018/03/27	6	38.46	5	38.50	38.40	1	4,735	0.02%
2018/03/26	0.8	38.20	0	0.00	38.20	0.8	4,740	0.02%
2018/03/21	0	0.00	2	38.35	38.15	-2	4,847	-0.04%
2018/03/19	25	38.15	3	38.05	38.05	22	4,907	0.45%
2018/03/16	0	0.00	8	37.86	38.40	-8	4,853	-0.16%
2018/03/15	3	36.92	1	37.00	36.85	2	4,702	0.04%
2018/03/14	2	37.00	0	0.00	37.30	2	4,695	0.04%
2018/03/13	5	37.30	0	0.00	37.45	5	4,675	0.11%
2018/03/12	0	0.00	1	37.15	37.00	-1	4,645	-0.02%
2018/03/09	0	0.00	6	36.93	36.80	-6	4,596	-0.13%
2018/03/08	4	36.43	0	0.00	36.35	4	4,601	0.09%
2018/03/07	4	36.64	0	0.00	36.65	4	4,560	0.09%
2018/03/06	1	36.70	0	0.00	36.75	1	4,549	0.02%
2018/03/01	0	0.00	6.1	37.30	37.15	-6.1	4,619	-0.13%
2018/02/27	4	36.84	0	0.00	36.75	4	4,546	0.09%
2018/02/26	1	37.20	0	0.00	37.00	1	4,495	0.02%
2018/02/12	0	0.00	2	36.90	36.80	-2	4,417	-0.05%
2018/02/09	10	36.90	2	36.70	36.80	8	4,421	0.18%
2018/02/08	0	0.00	2	37.10	37.20	-2	4,405	-0.05%
2018/02/07	6	37.16	0	0.00	37.10	6	4,515	0.13%
2018/02/06	4	36.43	0	0.00	36.60	4	4,413	0.09%
2018/02/05	0	0.00	7	38.61	38.05	-7	4,315	-0.16%
2018/01/31	0	0.00	7	38.70	39.20	-7	4,213	-0.17%
2018/01/30	0	0.00	22	39.04	38.85	-22	4,162	-0.53%
2018/01/29	7	39.50	0	0.00	39.40	7	4,161	0.17%
2018/01/26	0	0.00	1	39.60	39.60	-1	4,113	-0.02%
2018/01/25	4	39.60	0	0.00	39.65	4	4,068	0.10%
2018/01/24	0	0.00	3	39.13	39.45	-3	3,984	-0.08%
2018/01/23	1	38.80	0	0.00	39.00	1	3,925	0.03%
2018/01/22	25	39.23	8	38.96	38.95	17	3,841	0.44%
2018/01/19	1	38.65	15	38.86	38.65	-14	3,758	-0.37%
2018/01/18	0	0.00	12	38.93	38.90	-12	3,764	-0.32%
2018/01/17	0	0.00	12	38.86	39.00	-12	3,737	-0.32%
2018/01/16	10	38.40	14	38.10	38.65	-4	3,710	-0.11%
2018/01/12	23	38.16	0	0.00	38.20	23	3,755	0.61%
2018/01/11	1	38.10	0	0.00	38.25	1	3,757	0.03%
2018/01/10	2	38.20	6	38.10	38.40	-4	3,765	-0.11%
2018/01/09	1	38.00	0	0.00	38.30	1	3,779	0.03%
2018/01/08	0	0.00	1	38.00	38.30	-1	3,779	-0.03%
2018/01/05	12	38.19	2	37.95	38.10	10	3,745	0.27%
2018/01/03	1	38.10	0	0.00	38.20	1	3,806	0.03%
2018/01/02	3	38.35	0	0.00	38.20	3	3,800	0.08%