寶成 (9904)-富邦-左營券商分點個股進出

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
35.60
漲跌
▼0.50
漲幅
-1.39%
成交量
7,216張
產業
上市運動休閒
1063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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/04/24	5	35.98	4	36.10	36.10	1	12,029	0.01%
2024/04/23	0	0.00	1	35.45	36.00	-1	11,956	-0.01%
2024/04/22	0	0.00	3	35.00	35.30	-3	11,847	-0.03%
2024/04/19	0	0.00	1	35.35	35.30	-1	11,714	-0.01%
2024/04/18	0	0.00	2	35.00	35.60	-2	11,459	-0.02%
2024/04/17	0.2	34.45	0	0.00	34.50	0.2	11,145	0.00%
2024/04/16	1	34.20	14	34.55	34.00	-13	11,024	-0.12%
2024/04/10	0	0.00	3	36.15	35.80	-3	10,519	-0.03%
2024/04/09	4	36.09	4	36.11	36.10	0	10,466	0.00%
2024/04/03	1.2	35.25	12	35.01	35.05	-10.9	10,183	-0.11%
2024/04/02	0	0.00	2	36.00	36.15	-2	10,038	-0.02%
2024/04/01	0	0.00	15	35.66	35.80	-15	9,940	-0.15%
2024/03/29	0	0.00	12	35.89	36.15	-12	9,836	-0.12%
2024/03/28	0	0.00	22	36.29	36.25	-22	9,328	-0.24%
2024/03/27	0	0.00	6	35.65	36.00	-6	9,118	-0.07%
2024/03/26	2	34.55	1	34.80	34.85	1	8,966	0.01%
2024/03/25	1	34.60	5	34.59	34.85	-4	8,951	-0.04%
2024/03/22	5.1	34.72	2	34.85	35.10	3.1	8,983	0.03%
2024/03/21	2	35.05	22	34.72	35.30	-20	8,976	-0.22%
2024/03/20	7	34.18	1	33.85	33.90	6	8,644	0.07%
2024/03/19	0	0.00	2	33.45	33.45	-2	8,445	-0.02%
2024/03/18	1	33.75	1	33.50	33.80	0	8,308	0.00%
2024/03/15	2.2	32.84	10.1	32.64	33.05	-7.9	8,052	-0.10%
2024/03/14	0	0.00	8	32.58	33.20	-8	7,435	-0.11%
2024/03/13	0	0.00	6	32.21	32.20	-6	7,119	-0.08%
2024/03/12	1	31.55	14	31.51	31.95	-13	6,891	-0.19%
2024/03/11	0	0.00	15	31.00	31.15	-15	6,621	-0.23%
2024/03/08	0	0.00	14	30.39	30.45	-14	6,503	-0.22%
2024/03/07	3	30.33	4	30.34	30.45	-1	6,447	-0.02%
2024/03/06	4	30.34	0	0.00	30.30	4	6,391	0.06%
2024/03/05	0	0.00	7.9	30.71	30.60	-7.9	6,451	-0.12%
2024/03/04	0.1	30.40	0	0.00	30.65	0.1	6,346	0.00%
2024/03/01	0	0.00	5	30.54	30.60	-5	6,357	-0.08%
2024/02/29	6	30.08	0	0.00	30.50	6	6,296	0.10%
2024/02/27	6	30.09	0	0.00	30.00	6	6,155	0.10%
2024/02/26	10	30.11	0	0.00	30.10	10	6,106	0.16%
2024/02/23	5	30.12	0	0.00	30.05	5	6,074	0.08%
2024/02/22	9	30.18	0	0.00	30.15	9	6,115	0.15%
2024/02/21	2	30.38	0	0.00	30.20	2	6,090	0.03%
2024/02/20	8	30.25	0	0.00	30.20	8	6,106	0.13%
2024/02/19	10	30.33	0	0.00	30.35	10	6,135	0.16%
2024/02/16	11	30.51	2	30.55	30.45	9	6,273	0.14%
2024/02/15	9	30.57	0	0.00	30.50	9	6,231	0.14%
2024/02/01	0	0.00	1	31.60	31.65	-1	6,088	-0.02%
2024/01/30	0	0.00	4	31.75	31.65	-4	6,058	-0.07%
2024/01/25	0	0.00	5	31.00	31.15	-5	6,048	-0.08%
2024/01/24	0	0.00	5	30.85	31.00	-5	6,000	-0.08%
2024/01/23	0	0.00	20.1	30.46	30.55	-20.1	5,948	-0.34%
2024/01/22	3	30.05	0	0.00	30.05	3	5,949	0.05%
2024/01/19	1	30.10	0	0.00	30.30	1	5,929	0.02%
2024/01/18	6	30.08	0	0.00	30.00	6	5,974	0.10%
2024/01/17	0	0.00	1	30.45	30.20	-1	5,931	-0.02%
2024/01/16	3	30.45	8	30.55	30.60	-5	5,789	-0.09%
2024/01/09	0	0.00	2	31.05	31.20	-2	5,893	-0.03%
2024/01/03	4	30.91	0	0.00	31.05	4	6,099	0.07%
2024/01/02	0	0.00	1	31.05	31.10	-1	6,041	-0.02%
2023/12/28	1	30.95	0	0.00	31.10	1	6,088	0.02%
2023/12/27	4	31.00	0.1	31.10	31.00	3.9	6,115	0.06%
2023/12/26	1	30.90	0	0.00	30.85	1	6,081	0.02%
2023/12/25	8	30.99	0	0.00	30.95	8	6,192	0.13%
2023/12/22	0	0.00	2	31.65	31.45	-2	6,208	-0.03%
2023/12/18	1.5	31.53	29	31.60	31.65	-27.5	5,862	-0.47%
2023/12/15	6	30.99	0	0.00	30.90	6	5,697	0.11%
2023/12/14	8.1	30.90	0	0.00	31.15	8.1	5,619	0.14%
2023/12/13	5	30.90	0	0.00	30.80	5	5,565	0.09%
2023/12/12	2	31.05	3	31.00	31.00	-1	5,676	-0.02%
2023/12/11	0	0.00	9	31.14	31.20	-9	5,667	-0.16%
2023/12/08	0	0.00	3	31.00	31.10	-3	5,675	-0.05%
2023/12/07	0	0.00	3	31.10	30.95	-3	5,673	-0.05%
2023/12/06	5	31.00	0	0.00	31.05	5	5,668	0.09%
2023/12/05	5	30.85	0	0.00	31.10	5	5,662	0.09%
2023/12/04	9	30.99	0	0.00	31.05	9	5,650	0.16%
2023/12/01	4	30.86	0.1	30.80	30.80	3.9	5,636	0.07%
2023/11/30	0	0.00	0.1	30.85	30.90	-0.1	5,649	0.00%
2023/11/28	1	31.00	0	0.00	31.00	1	5,545	0.02%
2023/11/23	2	30.63	4	30.75	30.80	-2	5,573	-0.04%
2023/11/22	0	0.00	1	30.40	30.40	-1	5,529	-0.02%
2023/11/21	3	30.60	0	0.00	30.65	3	5,531	0.05%
2023/11/20	1	30.40	0	0.00	30.15	1	5,421	0.02%
2023/11/17	3	30.75	0	0.00	30.80	3	5,362	0.06%
2023/11/16	1.2	30.28	1.2	30.66	30.70	0	5,286	0.00%
2023/11/15	3.1	30.22	6	30.30	30.20	-2.9	5,188	-0.06%
2023/11/14	0	29.20	0	0.00	29.05	0	4,998	0.00%
2023/11/08	0	0.00	5	29.60	29.70	-5	5,016	-0.10%
2023/11/07	1	29.55	1	29.60	29.65	0	5,011	0.00%
2023/10/31	0	0.00	9	28.97	28.85	-9	4,898	-0.18%
2023/10/27	1	29.15	0	0.00	29.10	1	4,886	0.02%
2023/10/26	0	0.00	15.1	29.37	29.35	-15.1	4,896	-0.31%
2023/10/25	0	0.00	1	29.40	29.25	-1	4,828	-0.02%
2023/10/24	0.5	29.10	5	29.05	29.25	-4.5	4,822	-0.09%
2023/10/23	0	0.00	0.1	29.25	29.05	-0.1	4,844	0.00%
2023/10/20	1	28.85	0	0.00	29.15	1	4,873	0.02%
2023/10/19	2.5	29.12	0	0.00	29.35	2.5	4,930	0.05%
2023/10/18	0	0.00	1	29.15	29.25	-1	4,978	-0.02%
2023/10/13	1	28.85	0	0.00	28.75	1	5,137	0.02%
2023/10/11	0	0.00	1	29.20	29.25	-1	5,003	-0.02%
2023/10/06	6.1	29.08	0	0.00	29.05	6.1	4,916	0.12%
2023/10/05	1.2	28.62	0	0.00	28.55	1.2	4,977	0.02%
2023/10/04	2	28.55	0	0.00	28.55	2	4,994	0.04%
2023/10/03	24	28.76	1	28.75	28.75	23	5,005	0.46%
2023/10/02	1	28.95	0	0.00	28.95	1	4,987	0.02%
2023/09/28	12	28.77	0	0.00	28.65	12	5,142	0.23%
2023/09/27	14	28.97	0.1	29.05	28.90	13.9	5,025	0.28%
2023/09/26	6	29.43	5	29.80	29.40	1	4,946	0.02%
2023/09/25	0	0.00	6	29.75	29.75	-6	4,878	-0.12%
2023/09/21	5	28.88	0	0.00	28.80	5	4,833	0.10%
2023/09/19	3.2	29.24	0	0.00	29.20	3.2	4,708	0.07%
2023/09/15	1	29.40	0	0.00	29.60	1	4,713	0.02%
2023/09/14	6	29.36	0	0.00	29.40	6	4,619	0.13%
2023/09/13	5	29.15	0	0.00	29.10	5	4,628	0.11%
2023/09/08	3.1	28.92	0	0.00	28.90	3.1	4,753	0.07%
2023/09/07	3.1	28.82	0	0.00	28.80	3.1	4,769	0.06%
2023/09/06	4	28.96	0	0.00	28.90	4	4,720	0.09%
2023/09/05	4	29.11	0	0.00	29.00	4	4,699	0.09%
2023/09/01	1.5	29.40	0	0.00	29.40	1.5	4,705	0.03%
2023/08/31	2	28.75	0	0.00	28.60	2	4,675	0.04%
2023/08/28	3	28.87	0	0.00	28.70	3	4,597	0.07%
2023/08/25	1	28.80	0	0.00	28.70	1	4,849	0.02%
2023/08/24	3	28.98	2	28.90	28.80	1	4,836	0.02%
2023/08/23	3	29.05	0	0.00	28.95	3	4,822	0.06%
2023/08/22	0	29.30	0	0.00	29.15	0	4,786	0.00%
2023/08/21	14.3	29.10	0	0.00	29.05	14.3	4,820	0.30%
2023/08/18	7	29.55	1	29.75	29.35	6	4,803	0.12%
2023/08/16	11.1	30.13	0	0.00	30.00	11.1	4,852	0.23%
2023/08/10	0	30.85	0	0.00	30.85	0	4,938	0.00%
2023/08/08	0	30.95	0	0.00	30.70	0	4,952	0.00%
2023/08/07	0	0.00	2	31.00	31.10	-2	4,966	-0.04%
2023/08/04	0.1	31.05	0	0.00	30.95	0.1	4,991	0.00%
2023/08/02	6	30.97	0	0.00	30.70	6	5,022	0.12%
2023/08/01	0	31.30	0	0.00	31.40	0	4,978	0.00%
2023/07/26	0	31.10	2	31.25	31.25	-2	5,034	-0.04%
2023/07/25	0	0.00	2	31.10	31.10	-2	5,084	-0.04%
2023/07/24	0	0.00	10	31.01	31.00	-10	5,205	-0.19%
2023/07/21	0	0.00	5	30.71	30.80	-5	5,234	-0.10%
2023/07/20	0	0.00	2	30.85	30.85	-2	5,274	-0.04%
2023/07/19	5	30.70	13	30.94	30.60	-8	5,304	-0.15%
2023/07/18	1	30.10	0.1	30.50	30.55	0.9	5,260	0.02%
2023/07/17	0	0.00	4	30.23	30.25	-4	5,202	-0.08%
2023/07/14	0	0.00	0	30.40	30.15	0	5,281	0.00%
2023/07/13	4	29.89	0	0.00	29.80	4	5,279	0.08%
2023/07/12	4	29.86	1	30.10	29.85	3	5,285	0.06%
2023/07/11	0.1	31.20	0	0.00	31.10	0.1	5,243	0.00%
2023/07/10	2	30.95	0	0.00	30.85	2	5,269	0.04%
2023/07/07	8	30.88	2	31.05	30.95	6	5,304	0.11%
2023/07/06	7	30.96	0	0.00	30.80	7	5,373	0.13%
2023/07/05	14	31.49	0	0.00	31.40	14	5,212	0.27%
2023/06/30	5	31.72	0	0.00	31.50	5	5,263	0.09%
2023/06/21	3	31.70	0	0.00	31.80	3	5,388	0.06%
2023/06/19	8	31.91	0	0.00	31.80	8	5,477	0.15%
2023/06/15	3	32.05	0	0.00	32.00	3	5,422	0.06%
2023/06/14	3	32.05	0	0.00	32.10	3	5,756	0.05%
2023/06/13	0	0.00	1	32.15	32.15	-1	5,792	-0.02%
2023/06/06	0	0.00	10	32.40	32.25	-10	6,118	-0.16%
2023/06/05	0	0.00	6	32.40	32.45	-6	6,123	-0.10%
2023/05/31	6	31.98	0	0.00	31.65	6	6,136	0.10%
2023/05/30	0	0.00	6	32.25	32.15	-6	5,924	-0.10%
2023/05/29	1	32.00	0	0.00	32.05	1	5,975	0.02%
2023/05/25	2	32.05	0	0.00	32.00	2	6,096	0.03%
2023/05/22	0	0.00	5	32.65	32.65	-5	6,179	-0.08%
2023/05/19	0	0.00	8	31.93	32.00	-8	6,096	-0.13%
2023/05/17	0	0.00	5	31.70	31.70	-5	6,307	-0.08%
2023/05/16	3	31.25	0	0.00	31.25	3	6,391	0.05%
2023/05/10	5	31.25	0	0.00	31.35	5	6,478	0.08%
2023/05/09	4	31.55	0	0.00	31.60	4	6,528	0.06%
2023/04/28	2	31.60	1	32.00	31.75	1	7,246	0.01%
2023/04/27	13	32.23	0	0.00	31.90	13	7,269	0.18%
2023/04/25	2	31.60	2	31.55	31.50	0	7,094	0.00%
2023/04/24	1	31.85	6	31.85	31.75	-5	7,035	-0.07%
2023/04/21	2	31.43	0	0.00	31.40	2	6,965	0.03%
2023/04/20	4	31.25	1	31.30	31.10	3	6,905	0.04%
2023/04/17	3	32.00	0	0.00	31.80	3	6,870	0.04%
2023/04/13	0	0.00	0	31.80	31.90	0	6,964	0.00%
2023/04/12	2	32.03	5	31.85	32.15	-3	7,040	-0.04%
2023/04/11	1	31.50	0	0.00	31.55	1	7,057	0.01%
2023/04/10	2	31.23	0	0.00	31.25	2	6,968	0.03%
2023/04/06	0	30.95	0	0.00	30.80	0	7,041	0.00%
2023/03/31	0	0.00	3	31.33	31.20	-3	7,045	-0.04%
2023/03/30	1	31.30	0	0.00	31.40	1	7,202	0.01%
2023/03/28	2	30.85	0	0.00	30.80	2	7,399	0.03%
2023/03/27	3	31.15	0	0.00	31.05	3	7,492	0.04%
2023/03/24	1	30.70	0	0.00	30.70	1	7,596	0.01%
2023/03/23	0	30.80	1	30.75	30.85	-1	7,590	-0.01%
2023/03/22	1	31.00	0	0.00	30.90	1	7,621	0.01%
2023/03/21	0	0.00	0	31.21	30.95	0	7,691	0.00%
2023/03/17	17.1	30.87	1	30.80	30.90	16.1	7,780	0.21%
2023/03/16	1	31.85	1	32.20	32.00	0	7,659	0.00%
2023/03/15	0.2	32.35	0	0.00	32.10	0.2	7,697	0.00%
2023/03/14	3.3	32.46	0	0.00	32.40	3.3	7,617	0.04%
2023/03/13	0	32.80	0	0.00	32.95	0	7,616	0.00%
2023/03/10	6	33.27	0	0.00	33.20	6	7,638	0.08%
2023/03/09	1.3	33.82	0	0.00	33.50	1.3	7,771	0.02%
2023/03/07	0	34.05	0	0.00	34.20	0	7,917	0.00%
2023/03/06	0	34.00	6	34.15	34.00	-6	7,994	-0.07%
2023/03/03	0	33.90	0	0.00	33.95	0	8,029	0.00%
2023/03/02	1	33.80	0	0.00	33.80	1	8,226	0.01%
2023/03/01	4	33.40	0	0.00	33.45	4	8,241	0.05%
2023/02/23	3	33.45	0	0.00	33.45	3	8,257	0.04%
2023/02/22	4	33.38	0	0.00	33.55	4	8,407	0.05%
2023/02/21	0	33.55	3	33.40	33.60	-3	8,485	-0.04%
2023/02/20	1	34.15	0	0.00	34.00	1	8,682	0.01%
2023/02/17	1	34.30	0	0.00	34.30	1	9,622	0.01%
2023/02/16	0	34.40	0	0.00	34.65	0	10,137	0.00%
2023/02/14	1	34.10	1	33.92	34.45	0	9,966	0.00%
2023/02/03	0	33.80	2	33.60	33.95	-2	9,773	-0.02%
2023/02/02	0	33.65	0	0.00	33.60	0	9,742	0.00%
2023/02/01	0	33.90	0	0.00	33.85	0	9,620	0.00%
2023/01/31	0	0.00	5	34.85	34.30	-5	9,490	-0.05%
2023/01/30	1	34.25	5	34.00	34.25	-4	9,289	-0.04%
2023/01/17	0	0.00	1	34.30	34.30	-1	9,088	-0.01%
2023/01/13	0	0.00	0.1	34.25	34.15	-0.1	9,061	0.00%
2023/01/11	0.2	34.04	0.1	34.00	33.85	0.1	9,243	0.00%
2023/01/10	0	33.95	0	0.00	34.25	0	9,240	0.00%
2023/01/09	0	33.90	2	33.95	34.10	-2	9,203	-0.02%
2023/01/06	0	33.65	0	0.00	33.65	0	9,169	0.00%
2023/01/05	0	33.85	0	0.00	33.50	0	9,193	0.00%
2023/01/04	0	0.00	11	34.00	33.95	-11	9,191	-0.12%
2023/01/03	0	33.45	0	0.00	33.50	0	9,182	0.00%
2022/12/30	0	34.00	1	34.45	34.20	-1	9,130	-0.01%
2022/12/29	2	33.68	0	0.00	33.90	2	9,007	0.02%
2022/12/28	0	0.00	3	33.70	33.80	-3	8,966	-0.03%
2022/12/27	0.3	33.95	0	0.00	33.90	0.3	8,975	0.00%
2022/12/26	0	33.80	0	0.00	33.70	0	8,991	0.00%
2022/12/23	0	33.65	0	0.00	34.05	0	9,116	0.00%
2022/12/22	1	33.95	10	33.83	33.90	-9	9,247	-0.10%
2022/12/21	2	33.55	2	33.15	33.40	0	9,109	0.00%
2022/12/20	0	33.00	0.1	33.00	32.90	-0.1	9,028	0.00%
2022/12/19	2	32.85	6	33.30	33.30	-4	8,954	-0.04%
2022/12/15	0	0.00	0	33.20	33.30	0	8,812	0.00%
2022/12/14	0	32.95	6	32.95	33.00	-6	8,796	-0.07%
2022/12/13	0	0.00	3.8	32.45	32.40	-3.8	8,773	-0.04%
2022/12/09	3	33.10	0	33.05	33.05	3	8,702	0.03%
2022/12/08	0.1	32.75	1.3	32.74	33.40	-1.2	8,639	-0.01%
2022/12/07	0	0.00	2	32.40	32.40	-2	8,457	-0.02%
2022/12/06	0	32.65	1.1	32.45	32.30	-1	8,525	-0.01%
2022/12/05	0	32.58	2	32.85	32.55	-2	8,548	-0.02%
2022/12/01	0	32.45	0	0.00	32.60	0	8,585	0.00%
2022/11/30	0	0.00	6	32.17	32.25	-6	8,446	-0.07%
2022/11/29	0	0.00	0.1	32.20	32.30	-0.1	8,323	0.00%
2022/11/28	0	31.85	1	31.60	31.80	-1	8,270	-0.01%
2022/11/25	1.1	31.79	1	31.95	31.70	0.1	8,255	0.00%
2022/11/24	13	31.77	15	31.63	31.60	-2	8,281	-0.02%
2022/11/22	4	32.17	2	32.25	32.35	2	8,128	0.02%
2022/11/21	1	32.19	2	32.00	32.20	-1	8,075	-0.01%
2022/11/18	8.1	32.41	1	32.45	32.35	7.1	8,015	0.09%
2022/11/17	0	32.33	0	0.00	32.35	0	7,835	0.00%
2022/11/16	1.2	31.96	4	32.00	32.20	-2.8	7,714	-0.04%
2022/11/15	8	31.73	21.1	32.16	32.85	-13	7,443	-0.18%
2022/11/14	2	31.25	16.2	30.59	31.75	-14.2	6,511	-0.22%
2022/11/11	0	28.75	0	0.00	28.90	0	6,012	0.00%
2022/11/10	1	28.50	5	28.45	28.35	-4	5,982	-0.07%
2022/11/09	1	28.60	0	0.00	28.70	1	6,081	0.02%
2022/11/07	0.1	28.27	0	0.00	28.45	0.1	6,299	0.00%
2022/11/03	0	27.93	0	0.00	27.75	0	6,373	0.00%
2022/11/01	0	27.70	1	27.50	28.05	-1	6,367	-0.02%
2022/10/31	1.1	27.28	0	0.00	27.25	1.1	6,337	0.02%
2022/10/27	0	28.00	0	0.00	27.75	0	6,384	0.00%
2022/10/26	0	27.70	0	0.00	27.45	0	6,426	0.00%
2022/10/25	10	27.60	0	0.00	27.50	10	6,446	0.16%
2022/10/24	1	27.85	3	28.03	27.90	-2	6,559	-0.03%
2022/10/21	3.1	27.78	0	27.65	27.60	3.1	6,571	0.05%
2022/10/20	3.1	27.26	0	0.00	28.10	3.1	6,577	0.05%
2022/10/17	0	0.00	0	27.85	27.70	0	6,913	0.00%
2022/10/14	0	27.75	0	0.00	27.65	0	7,764	0.00%
2022/10/13	4	27.28	3	27.72	27.20	1	8,007	0.01%
2022/10/12	2	27.78	2	27.45	27.85	0	8,092	0.00%
2022/10/11	2	27.30	0	0.00	27.20	2	8,176	0.02%
2022/10/07	1	27.80	0	0.00	27.75	1	8,142	0.01%
2022/10/06	0.1	27.96	0	0.00	27.90	0.1	8,139	0.00%
2022/10/05	0	0.00	2	28.23	28.10	-2	8,150	-0.02%
2022/10/04	3	27.92	1	28.05	28.15	2	8,150	0.02%
2022/10/03	4	27.58	0	0.00	27.75	4	8,291	0.05%
2022/09/30	4	28.53	0	0.00	28.50	4	8,389	0.05%
2022/09/29	12	28.78	2	29.50	29.60	10	8,415	0.12%
2022/09/28	0	28.20	0	0.00	28.05	0	8,293	0.00%
2022/09/27	1	28.65	1	28.60	28.75	0	8,307	0.00%
2022/09/26	2.4	28.21	0	0.00	28.30	2.4	8,345	0.03%
2022/09/23	0	29.05	1	28.80	29.05	-1	8,419	-0.01%
2022/09/22	4	29.19	1	29.35	29.10	3	8,454	0.04%
2022/09/21	2	30.00	0	0.00	30.05	2	8,428	0.02%
2022/09/20	3	30.40	0.2	30.35	30.50	2.8	8,373	0.03%
2022/09/19	0	29.80	1	29.55	29.65	-1	8,327	-0.01%
2022/09/16	0	30.05	1	29.95	30.10	-1	8,368	-0.01%
2022/09/15	1	30.16	0	0.00	30.20	1	8,302	0.01%
2022/09/14	0.1	30.15	0	0.00	30.20	0.1	8,269	0.00%
2022/09/13	1	30.58	9	30.37	30.35	-8	8,232	-0.10%
2022/09/12	1	29.30	2.2	29.64	29.85	-1.2	8,082	-0.01%
2022/09/08	4	28.82	4	28.68	29.10	0	8,127	0.00%
2022/09/07	1.1	27.80	2	27.75	27.75	-1	8,038	-0.01%
2022/09/06	2	28.10	0	0.00	28.20	2	8,023	0.02%
2022/09/05	2	28.38	1	28.45	28.40	1	7,998	0.01%
2022/09/02	0	0.00	0	28.80	28.55	0	8,033	0.00%
2022/09/01	0	0.00	0.1	29.15	29.05	-0.1	8,016	0.00%
2022/08/30	0	0.00	13	28.75	28.80	-13	8,062	-0.16%
2022/08/26	2	29.25	0	0.00	29.25	2	8,065	0.02%
2022/08/23	1	28.95	0	0.00	28.95	1	8,513	0.01%
2022/08/22	2.1	28.95	0	0.00	28.90	2.1	8,550	0.02%
2022/08/19	1.1	29.00	2	29.00	29.00	-1	8,553	-0.01%
2022/08/18	0.7	29.15	0	0.00	29.20	0.7	8,529	0.01%
2022/08/17	0.1	29.00	0	0.00	29.10	0.1	8,494	0.00%
2022/08/16	0.1	28.95	0	0.00	28.75	0.1	8,460	0.00%
2022/08/15	4.1	29.09	4	29.04	29.10	0.1	8,378	0.00%
2022/08/11	0	0.00	1	28.15	28.30	-1	8,195	-0.01%
2022/08/10	0	0.00	3	27.65	27.60	-3	8,134	-0.04%
2022/08/09	2.2	27.46	0	0.00	27.50	2.2	8,160	0.03%
2022/08/08	13	27.15	1.2	27.14	27.30	11.8	8,264	0.14%
2022/08/05	0	0.00	11	26.80	26.95	-11	8,380	-0.13%
2022/08/04	11	26.33	0	0.00	26.30	11	8,421	0.13%
2022/08/03	5.1	26.64	0	0.00	26.50	5.1	8,464	0.06%
2022/08/02	2.2	26.80	0	0.00	26.85	2.2	8,437	0.03%
2022/08/01	1.1	27.10	2	27.05	27.05	-1	8,445	-0.01%
2022/07/29	5	26.83	2	27.10	26.80	3	8,488	0.04%
2022/07/27	6	27.46	13	27.50	27.55	-7	8,366	-0.08%
2022/07/26	1.2	27.81	6	27.76	27.85	-4.8	8,303	-0.06%
2022/07/25	0.1	27.70	0	0.00	27.60	0.1	8,244	0.00%
2022/07/22	22	27.04	17.1	27.07	27.50	5	8,195	0.06%
2022/07/21	32.1	26.11	25.7	26.50	26.55	6.4	7,790	0.08%
2022/07/20	1.1	28.10	5	28.16	27.70	-3.9	7,145	-0.06%
2022/07/19	1	27.65	2	27.73	27.95	-1	7,110	-0.01%
2022/07/18	1	27.25	0	0.00	27.55	1	7,166	0.01%
2022/07/14	4	27.48	0	0.00	27.55	4	7,456	0.05%
2022/07/12	2.4	27.22	0	0.00	27.15	2.4	7,434	0.03%
2022/07/11	0	0.00	1	27.80	27.55	-1	7,355	-0.01%
2022/07/08	2	28.70	0	0.00	28.70	2	7,164	0.03%
2022/07/07	1	28.55	0	0.00	28.65	1	7,026	0.01%
2022/07/06	2.1	28.73	0	0.00	28.55	2.1	6,867	0.03%
2022/07/05	1	29.05	0	0.00	28.95	1	6,795	0.01%
2022/07/04	1	28.80	0	0.00	28.65	1	6,706	0.01%
2022/07/01	1.3	28.75	0	0.00	28.70	1.3	6,695	0.02%
2022/06/27	0	0.00	1	31.10	31.20	-1	6,554	-0.02%
2022/06/23	1	30.50	0	0.00	30.50	1	6,504	0.02%
2022/06/22	1	30.65	0	0.00	30.70	1	6,498	0.02%
2022/06/20	0	0.00	10	30.40	30.15	-10	6,511	-0.15%
2022/06/17	0	0.00	0.3	30.75	30.75	-0.3	6,522	-0.01%
2022/06/15	0.1	30.85	3	30.90	30.75	-2.9	6,505	-0.04%
2022/06/14	4	30.65	2	30.90	30.70	2	6,609	0.03%
2022/06/13	1	30.55	1	30.60	30.55	0	6,675	0.00%
2022/06/10	0.1	31.35	0	0.00	31.25	0.1	6,702	0.00%
2022/06/09	0	0.00	2.2	31.75	31.75	-2.2	6,711	-0.03%
2022/06/08	2	32.03	0	0.00	31.90	2	6,718	0.03%
2022/06/06	0	0.00	1	31.45	31.40	-1	6,581	-0.02%
2022/06/01	7	31.36	4	31.14	31.25	3	6,852	0.04%
2022/05/31	0	0.00	1	30.30	31.30	-1	6,787	-0.01%
2022/05/30	0	0.00	1	30.30	30.35	-1	6,424	-0.02%
2022/05/27	0.1	29.80	2	29.60	29.75	-1.9	6,405	-0.03%
2022/05/26	0.2	29.40	0	0.00	29.25	0.2	6,414	0.00%
2022/05/23	1	29.35	0	0.00	29.30	1	6,652	0.02%
2022/05/19	2	29.10	0	0.00	29.10	2	6,695	0.03%
2022/05/18	4	29.78	0	0.00	29.90	4	6,687	0.06%
2022/05/17	0.1	29.70	0	0.00	29.65	0.1	6,827	0.00%
2022/05/16	0	0.00	2	29.75	29.60	-2	6,825	-0.03%
2022/05/13	1.1	28.88	0	0.00	29.00	1.1	6,772	0.02%
2022/05/12	1	29.02	1	29.70	29.00	0	6,675	0.00%
2022/05/11	3	29.37	0	0.00	29.50	3	6,638	0.05%
2022/05/10	9	29.91	1	29.60	30.05	8	6,568	0.12%
2022/05/09	2	30.03	8	30.25	30.00	-6	6,549	-0.09%
2022/05/06	1	30.80	2.2	30.86	30.85	-1.2	6,517	-0.02%
2022/05/05	0	0.00	2	31.60	31.55	-2	6,481	-0.03%
2022/04/29	1	31.00	1	31.00	30.95	0	6,510	0.00%
2022/04/28	3	30.90	1	30.85	31.05	2	6,547	0.03%
2022/04/27	2	31.13	0	0.00	31.05	2	6,549	0.03%
2022/04/26	2	31.95	4	32.03	31.90	-2	6,488	-0.03%
2022/04/25	2.5	31.34	1	31.60	31.30	1.5	6,284	0.02%
2022/04/21	4.2	32.37	2	32.70	32.40	2.2	5,908	0.04%
2022/04/20	0	0.00	2	31.60	31.65	-2	5,624	-0.04%
2022/04/19	1	30.50	0	0.00	30.50	1	5,509	0.02%
2022/04/18	1	30.75	0	0.00	30.65	1	5,544	0.02%
2022/04/15	1	31.00	0	0.00	30.95	1	5,598	0.02%
2022/04/12	1	30.75	0	0.00	30.75	1	5,697	0.02%
2022/04/11	0	0.00	3	31.30	31.10	-3	5,680	-0.05%
2022/04/07	0	0.00	7	31.23	31.05	-7	5,707	-0.12%
2022/03/31	1	31.80	0	0.00	31.55	1	5,583	0.02%
2022/03/30	1	31.60	3	31.55	31.50	-2	5,546	-0.04%
2022/03/28	3	30.85	1	31.00	31.00	2	5,471	0.04%
2022/03/23	1	31.60	3	31.65	31.55	-2	5,467	-0.04%
2022/03/21	3	31.35	0	0.00	31.35	3	5,454	0.05%
2022/03/14	4	30.36	0	0.00	30.20	4	5,336	0.07%
2022/03/11	1	30.20	1	30.35	30.20	0	5,365	0.00%
2022/03/10	0	30.70	0	0.00	30.70	0	5,337	0.00%
2022/03/09	1	30.15	0	0.00	30.05	1	5,312	0.02%
2022/03/08	12	30.03	0	0.00	29.85	12	5,272	0.23%
2022/03/07	6	30.98	1	30.75	30.70	5	5,152	0.10%
2022/03/04	1	32.05	0	0.00	32.00	1	5,176	0.02%
2022/03/01	2	32.50	0	0.00	32.60	2	5,214	0.04%
2022/02/25	0	0.00	1	31.85	32.10	-1	5,165	-0.02%
2022/02/24	1	32.10	0	32.25	32.10	1	5,081	0.02%
2022/02/23	3	32.93	0	0.00	32.90	3	4,986	0.06%
2022/02/22	1	32.90	0	0.00	32.90	1	5,014	0.02%
2022/02/21	1	33.30	0	0.00	33.30	1	5,007	0.02%
2022/02/18	0.2	33.25	0	0.00	33.10	0.2	4,989	0.00%
2022/02/17	13	33.16	13	33.25	33.35	0	4,966	0.00%
2022/02/15	0	32.45	0	0.00	32.35	0	4,796	0.00%
2022/02/14	1	32.20	0	0.00	32.15	1	4,748	0.02%
2022/02/11	13	32.98	0	0.00	32.75	13	4,742	0.27%
2022/02/10	0	33.00	1	32.75	33.00	-1	4,786	-0.02%
2022/02/09	0	0.00	1	32.60	32.90	-1	4,780	-0.02%
2022/02/08	1	32.60	0	0.00	32.65	1	4,819	0.02%
2022/01/26	0	0.00	1	32.00	31.95	-1	4,778	-0.02%
2022/01/25	5	31.94	0	0.00	31.95	5	4,872	0.10%
2022/01/24	1	32.50	0	0.00	32.45	1	4,801	0.02%
2022/01/21	1	32.55	4	32.80	32.80	-3	4,839	-0.06%
2022/01/20	1	33.00	0	0.00	33.20	1	4,784	0.02%
2022/01/19	1	32.70	0	0.00	32.55	1	4,851	0.02%
2022/01/17	1	32.60	0	0.00	32.65	1	4,966	0.02%
2022/01/14	50	32.77	0	0.00	32.65	50	5,019	1.00%
2022/01/13	2	32.75	0	0.00	32.75	2	5,167	0.04%
2022/01/12	1	32.30	0	0.00	32.45	1	5,150	0.02%
2022/01/11	3	32.27	0	0.00	32.20	3	5,137	0.06%
2022/01/10	1	32.30	0	0.00	32.35	1	5,102	0.02%
2022/01/05	0	0.00	1	33.00	32.85	-1	5,068	-0.02%
2022/01/04	0.1	32.90	0	0.00	32.80	0.1	5,129	0.00%
2022/01/03	0	0.00	0.1	33.20	32.80	-0.1	5,158	0.00%
2021/12/28	0	0.00	120	33.33	33.45	-120	5,244	-2.29%	大賣/鉅額交易
2021/12/20	60	32.36	0	0.00	32.35	60	5,614	1.07%
2021/12/14	32	33.05	0	0.00	32.90	32	5,820	0.55%
2021/12/13	2	33.00	0	0.00	33.00	2	5,812	0.03%
2021/12/10	31	33.68	0	0.00	33.65	31	5,734	0.54%
2021/12/09	3	34.10	40	33.90	34.00	-37	5,751	-0.64%
2021/12/08	0	0.00	1	34.00	33.95	-1	5,866	-0.02%
2021/12/07	40	33.10	1	33.25	33.30	39	5,791	0.67%
2021/12/01	1	32.45	0	0.00	32.50	1	5,831	0.02%
2021/11/30	0	32.80	0	0.00	32.05	0	5,852	0.00%
2021/11/25	0	0.00	0.4	33.95	33.95	-0.4	5,753	-0.01%
2021/11/24	0	0.00	1	33.95	34.00	-1	5,811	-0.02%
2021/11/18	0	0.00	0	35.05	34.95	0	6,019	0.00%
2021/11/16	0	0.00	1	34.80	34.85	-1	6,028	-0.02%
2021/11/15	2	34.83	1	35.00	34.75	1	6,128	0.02%
2021/11/12	0.2	34.40	0	0.00	34.40	0.2	6,149	0.00%
2021/11/10	2	34.80	0	0.00	34.75	2	6,296	0.03%
2021/11/09	2.2	34.78	0	0.00	34.90	2.2	6,339	0.03%
2021/11/05	0	0.00	5	33.55	33.75	-5	6,333	-0.08%
2021/11/04	0.2	33.95	0	0.00	33.85	0.2	6,327	0.00%
2021/11/02	5	33.90	1.4	33.89	33.85	3.6	6,346	0.06%
2021/11/01	1.4	34.26	0	0.00	34.40	1.4	6,256	0.02%
2021/10/26	0	0.00	2	34.90	35.00	-2	6,157	-0.03%
2021/10/21	2	33.95	0	0.00	34.00	2	6,060	0.03%
2021/10/19	0	0.00	3	33.50	33.30	-3	5,954	-0.05%
2021/10/12	1	32.00	0	0.00	32.40	1	6,313	0.02%
2021/10/07	1	33.20	0	0.00	33.25	1	6,393	0.02%
2021/10/06	2	32.70	0	0.00	32.60	2	6,504	0.03%
2021/10/04	1	33.65	0	0.00	33.15	1	6,750	0.01%
2021/10/01	3	33.00	0	0.00	33.05	3	6,872	0.04%
2021/09/28	0	0.00	2	33.68	33.60	-2	6,978	-0.03%
2021/09/27	0	0.00	0	33.95	33.80	0	7,058	0.00%
2021/09/24	6	33.93	0	0.00	33.70	6	7,367	0.08%
2021/09/17	0	0.00	1	34.10	34.10	-1	7,993	-0.01%
2021/09/15	1	33.70	0	0.00	33.70	1	8,062	0.01%
2021/09/13	7	33.87	0	0.00	34.05	7	8,094	0.09%
2021/09/10	7	32.76	2	32.80	32.80	5	8,056	0.06%
2021/09/08	1	31.90	0	0.00	31.95	1	8,235	0.01%
2021/09/06	1	32.35	0	0.00	32.35	1	8,323	0.01%
2021/09/02	0	0.00	1	32.50	32.55	-1	8,444	-0.01%
2021/09/01	1	32.90	3	32.80	32.95	-2	8,526	-0.02%
2021/08/30	2	32.40	0	0.00	32.60	2	8,772	0.02%
2021/08/26	2	32.15	2	32.60	31.95	0	9,168	0.00%
2021/08/24	0	0.00	1	32.50	32.70	-1	9,257	-0.01%
2021/08/23	0	32.55	0	0.00	32.50	0	9,611	0.00%
2021/08/19	3.2	33.03	0	0.00	32.50	3.2	10,201	0.03%
2021/08/16	0	0.00	12	33.53	33.60	-12	10,836	-0.11%
2021/08/13	0	0.00	2	33.73	33.80	-2	10,948	-0.02%
2021/08/12	0	34.35	5	34.32	34.60	-5	11,138	-0.04%
2021/08/11	0	0.00	2	34.45	34.65	-2	11,415	-0.02%
2021/08/09	0	0.00	23	35.05	35.15	-23	11,826	-0.19%
2021/08/05	0	0.00	3	35.48	35.50	-3	12,095	-0.02%
2021/08/03	0	35.20	1	34.95	35.20	-1	12,515	-0.01%
2021/07/30	1	35.40	0	0.00	35.30	1	12,576	0.01%
2021/07/29	0	35.85	2	35.65	35.85	-2	12,596	-0.02%
2021/07/27	3	35.92	7	35.90	35.80	-4	12,822	-0.03%
2021/07/26	0	35.65	13	35.79	35.65	-13	13,103	-0.10%
2021/07/21	0	35.90	12	36.18	35.90	-12	13,726	-0.09%
2021/07/20	0	0.00	3	36.50	36.35	-3	13,723	-0.02%
2021/07/19	2	36.95	0	0.00	37.05	2	13,748	0.01%
2021/07/16	0	0.00	0.1	37.70	37.70	-0.1	13,846	0.00%
2021/07/15	1.1	37.87	0	0.00	37.50	1.1	13,853	0.01%
2021/07/14	0.2	37.33	0	0.00	37.15	0.2	13,869	0.00%
2021/07/13	0	0.00	0.1	38.35	38.15	-0.1	13,985	0.00%
2021/07/12	2	38.75	1	38.60	38.60	1	14,026	0.01%
2021/07/09	1	38.60	0.1	38.55	38.75	1	14,034	0.01%
2021/07/08	0	0.00	4	38.45	38.15	-4	14,000	-0.03%
2021/07/07	0	0.00	0	37.90	37.90	0	14,048	0.00%
2021/07/06	6	37.83	1	37.90	38.05	5	13,988	0.04%
2021/07/05	0	0.00	2.8	37.96	38.05	-2.8	14,059	-0.02%
2021/07/02	1	38.30	2	38.50	38.10	-1	13,988	-0.01%
2021/07/01	3	39.25	4	40.35	38.55	-1	13,949	-0.01%
2021/06/30	12	39.03	6.1	39.01	39.30	6	13,720	0.04%
2021/06/29	1	37.20	1	37.55	37.65	0	13,289	0.00%
2021/06/28	2	38.25	0	0.00	38.15	2	13,265	0.02%
2021/06/25	0	0.00	1.3	37.67	37.55	-1.3	13,125	-0.01%
2021/06/23	11	36.52	0.1	36.67	36.70	10.9	13,266	0.08%
2021/06/22	0	0.00	2	36.35	36.40	-2	13,272	-0.02%
2021/06/21	0	0.00	2	35.70	35.90	-2	13,422	-0.01%
2021/06/18	0	36.35	3	37.00	36.25	-3	13,354	-0.02%
2021/06/17	3	36.40	0	0.00	36.35	3	13,270	0.02%
2021/06/16	5	36.20	0	0.00	36.50	5	13,502	0.04%
2021/06/15	0	0.00	13	36.50	36.40	-13	13,571	-0.10%
2021/06/11	0.1	36.90	1.1	36.82	36.90	-1.1	13,716	-0.01%
2021/06/10	1	37.60	3.4	37.39	37.35	-2.4	13,723	-0.02%
2021/06/09	5.1	37.65	6	38.06	37.35	-0.9	13,743	-0.01%
2021/06/08	17	38.59	0	0.00	38.35	17	13,778	0.12%
2021/06/07	6	38.16	16.1	37.67	39.00	-10.1	14,019	-0.07%
2021/06/04	8	38.63	1.1	39.36	38.05	7	13,859	0.05%
2021/06/03	15	38.32	2.1	37.91	38.50	13	13,728	0.09%
2021/06/02	0	0.00	9	37.77	37.85	-9	13,682	-0.07%
2021/06/01	5	37.50	9	37.41	37.80	-4	13,625	-0.03%
2021/05/31	15	37.62	82	37.91	37.65	-67	13,578	-0.49%
2021/05/28	1	38.60	3	38.15	38.25	-2	13,299	-0.02%
2021/05/27	21	38.08	18.1	38.17	38.35	3	13,175	0.02%
2021/05/26	2	37.65	19	37.54	37.80	-17	12,960	-0.13%
2021/05/25	8	37.30	2.1	37.07	37.00	6	12,783	0.05%
2021/05/24	5	36.80	13	37.31	36.80	-8	12,634	-0.06%
2021/05/21	9	36.13	7	35.98	36.10	2	12,440	0.02%
2021/05/20	1	35.65	11	35.40	35.70	-10	12,310	-0.08%
2021/05/19	4	34.85	16	35.18	35.35	-12	12,171	-0.10%
2021/05/18	4	32.80	15.1	34.00	34.25	-11.1	11,971	-0.09%
2021/05/17	11	31.83	4.5	31.72	31.65	6.5	11,800	0.06%
2021/05/14	1	30.95	2	31.28	31.50	-1	11,559	-0.01%
2021/05/13	6	30.13	1	30.85	30.70	5	11,453	0.04%
2021/05/12	10.1	33.19	36	32.33	30.85	-26	11,283	-0.23%
2021/05/11	0	0.00	8	34.14	33.65	-8	11,051	-0.07%
2021/05/10	1.5	34.86	0	0.00	35.00	1.5	10,948	0.01%
2021/05/07	3.1	33.93	3	34.05	34.20	0.1	10,994	0.00%
2021/05/06	0.1	33.45	7	33.49	33.55	-7	11,031	-0.06%
2021/05/05	3	33.32	0	0.00	33.45	3	11,029	0.03%
2021/05/04	5.1	33.90	3	33.10	33.05	2.1	11,013	0.02%
2021/05/03	1	34.55	6	34.55	34.90	-5	10,788	-0.05%
2021/04/29	5	35.85	15	35.97	35.60	-10	10,561	-0.09%
2021/04/28	10	37.35	17	37.44	37.50	-7	10,340	-0.07%
2021/04/27	2	35.80	2	35.75	35.85	0	10,164	0.00%
2021/04/26	0.1	35.10	1	34.80	35.20	-1	10,130	-0.01%
2021/04/23	1	35.10	2	34.85	35.00	-1	10,138	-0.01%
2021/04/22	51.1	35.78	56	35.11	35.00	-4.9	10,142	-0.05%
2021/04/21	0.1	36.20	0	0.00	36.25	0.1	10,063	0.00%
2021/04/20	1	36.40	2	35.98	36.50	-1	10,093	-0.01%
2021/04/19	13.2	36.02	7	36.06	36.15	6.2	10,331	0.06%
2021/04/16	3	35.13	1	35.30	35.40	2	10,404	0.02%
2021/04/14	5	34.15	1	34.65	34.10	4	10,344	0.04%
2021/04/13	7	34.97	3.1	34.84	34.25	3.9	10,358	0.04%
2021/04/12	3	34.30	0	0.00	34.35	3	10,205	0.03%
2021/04/09	2	33.60	8	34.08	34.15	-6	10,219	-0.06%
2021/04/08	2	33.50	0	0.00	33.50	2	10,166	0.02%
2021/04/07	0	0.00	26	33.26	33.55	-26	10,223	-0.25%
2021/04/06	6	33.57	2	33.38	33.40	4	10,212	0.04%
2021/04/01	0	0.00	1	33.05	33.15	-1	10,136	-0.01%
2021/03/30	1	32.90	0	0.00	33.10	1	9,992	0.01%
2021/03/29	2	33.13	1	32.85	33.10	1	10,029	0.01%
2021/03/26	0	0.00	20	32.20	32.95	-20	10,034	-0.20%
2021/03/25	1	32.30	1	32.30	32.30	0	9,869	0.00%
2021/03/24	2	31.83	2.1	32.52	31.85	-0.1	9,895	0.00%
2021/03/23	0.2	32.35	1	32.35	32.35	-0.8	9,807	-0.01%
2021/03/22	2	32.45	10	32.20	32.30	-8	10,024	-0.08%
2021/03/19	1	32.30	12	32.48	32.50	-11	10,043	-0.11%
2021/03/18	31	33.32	5	33.18	33.10	26	9,850	0.26%
2021/03/17	51	32.75	54.1	32.91	32.95	-3.1	9,958	-0.03%
2021/03/16	4	32.73	9.2	32.65	32.75	-5.2	10,270	-0.05%
2021/03/15	1	32.25	8	32.23	32.30	-7	10,274	-0.07%
2021/03/12	0	0.00	1	31.95	32.15	-1	10,378	-0.01%
2021/03/11	4	32.13	28	32.10	32.25	-24	10,357	-0.23%
2021/03/10	1	31.25	44	31.00	31.00	-43	10,132	-0.42%
2021/03/09	0	0.00	5	30.79	31.10	-5	10,283	-0.05%
2021/03/08	8	30.50	6	30.76	30.50	2	10,323	0.02%
2021/03/05	5	30.50	1	30.60	30.50	4	10,312	0.04%
2021/03/04	6	30.36	1	30.15	30.40	5	10,968	0.05%
2021/03/03	1	30.05	2	30.40	30.30	-1	11,056	-0.01%
2021/02/26	0	0.00	3	30.38	30.20	-3	11,149	-0.03%
2021/02/25	1.1	30.75	12.8	30.47	30.70	-11.8	11,298	-0.10%
2021/02/24	7	30.61	5	30.45	30.35	2	11,589	0.02%
2021/02/23	1	30.30	59	30.25	30.30	-58	11,911	-0.49%
2021/02/22	60	29.65	1	29.65	29.65	59	12,299	0.48%
2021/02/19	3	29.18	0	0.00	29.50	3	12,681	0.02%
2021/02/18	4.1	29.45	0	0.00	29.55	4.1	13,063	0.03%
2021/02/17	0	0.00	12	29.20	29.05	-12	13,357	-0.09%
2021/02/05	4	28.70	0	0.00	28.80	4	13,536	0.03%
2021/02/04	2	28.70	0	0.00	28.75	2	13,836	0.01%
2021/02/03	7	28.96	0	0.00	29.00	7	14,616	0.05%
2021/02/02	1.3	28.98	1	29.10	29.30	0.3	15,489	0.00%
2021/02/01	1	28.55	0	0.00	28.70	1	15,472	0.01%
2021/01/29	4	28.43	1	28.25	28.00	3	15,437	0.02%
2021/01/28	0	0.00	2	28.35	28.85	-2	15,340	-0.01%
2021/01/27	1	29.15	0	0.00	28.75	1	15,262	0.01%
2021/01/26	1	28.85	0	0.00	28.90	1	15,242	0.01%
2021/01/25	3	28.43	0	0.00	28.70	3	15,197	0.02%
2021/01/22	9	28.40	0	0.00	28.50	9	15,340	0.06%
2021/01/21	0	0.00	1	28.60	28.45	-1	15,323	-0.01%
2021/01/20	2	28.30	3	28.50	28.25	-1	15,336	-0.01%
2021/01/19	10	29.10	0	0.00	29.10	10	15,105	0.07%
2021/01/18	1	29.00	0	0.00	29.20	1	15,069	0.01%
2021/01/15	26	29.16	17	29.29	29.30	9	15,015	0.06%
2021/01/14	2	29.05	0	0.00	29.05	2	15,025	0.01%
2021/01/13	8	29.45	14	29.44	29.50	-6	14,944	-0.04%
2021/01/12	9	29.25	28	29.31	29.05	-19	14,870	-0.13%
2021/01/11	10	30.75	2	30.33	30.20	8	14,524	0.06%
2021/01/08	5	30.63	0	0.00	31.00	5	14,350	0.03%
2021/01/07	5	30.80	9	30.89	30.85	-4	14,180	-0.03%
2021/01/06	3	31.00	18	30.67	30.75	-15	14,119	-0.11%
2021/01/05	1	31.15	2	31.38	31.30	-1	13,963	-0.01%
2021/01/04	2	31.28	10	31.29	31.45	-8	14,069	-0.06%
2020/12/31	3	31.50	5	31.42	31.40	-2	14,003	-0.01%
2020/12/30	8	31.13	1	31.20	31.40	7	13,899	0.05%
2020/12/29	5	31.15	3	31.10	31.05	2	13,864	0.01%
2020/12/28	0	0.00	1	30.90	30.90	-1	13,862	-0.01%
2020/12/25	4	30.61	3	30.60	30.75	1	13,877	0.01%
2020/12/24	6.3	30.70	1	30.55	30.55	5.3	13,863	0.04%
2020/12/23	7.1	30.62	25	30.15	30.55	-18	13,884	-0.13%
2020/12/22	6	31.05	27	31.00	30.65	-21	13,894	-0.15%
2020/12/18	5	31.10	2	31.20	30.95	3	13,927	0.02%
2020/12/17	2	31.25	1	31.15	31.25	1	13,906	0.01%
2020/12/16	49	31.46	38	31.61	31.55	11	13,827	0.08%
2020/12/15	3	31.00	9	30.99	31.15	-6	13,600	-0.04%
2020/12/14	5	31.01	0	0.00	30.95	5	13,489	0.04%
2020/12/11	110.1	31.49	113.5	31.28	31.30	-3.5	13,480	-0.03%	大買/大賣/
2020/12/10	44.1	32.02	32.1	31.95	31.95	12	13,240	0.09%
2020/12/09	5.2	31.13	6	31.25	31.35	-0.9	12,738	-0.01%
2020/12/08	30.1	31.31	22	31.47	31.35	8.1	12,666	0.06%
2020/12/07	5	31.21	25	30.99	31.10	-20	12,545	-0.16%
2020/12/04	6	31.31	1	31.25	31.25	5	12,476	0.04%
2020/12/03	32	31.25	7.1	31.34	31.45	24.9	12,348	0.20%
2020/12/02	13	30.92	1	31.00	31.00	12	12,121	0.10%
2020/12/01	2.1	30.95	4	30.95	31.00	-1.9	12,023	-0.02%
2020/11/30	69	31.20	58.1	31.41	31.25	11	11,925	0.09%
2020/11/27	7.1	30.79	5	30.69	30.80	2.1	11,275	0.02%
2020/11/26	1	31.00	0	0.00	31.10	1	11,164	0.01%
2020/11/25	3	31.35	7	31.20	31.40	-4	11,203	-0.04%
2020/11/24	7	30.95	15	30.85	30.80	-8	11,101	-0.07%
2020/11/23	6	31.49	41	31.90	31.55	-35	10,777	-0.32%
2020/11/20	15	31.50	14	31.80	31.90	1	10,402	0.01%
2020/11/19	41	31.64	2	31.50	31.00	39	10,081	0.39%
2020/11/18	2	30.18	11	30.87	31.00	-9	9,627	-0.09%
2020/11/17	8	30.13	6	30.13	29.90	2	9,291	0.02%
2020/11/16	3	29.25	26	29.28	29.50	-23	9,028	-0.25%
2020/11/13	0	0.00	1	28.95	28.95	-1	8,865	-0.01%
2020/11/12	11	28.45	3	28.70	28.55	8	8,734	0.09%
2020/11/11	51	28.46	52	28.61	28.90	-1	8,622	-0.01%
2020/11/10	62	27.73	77	27.56	27.70	-15	7,857	-0.19%
2020/11/09	2	26.25	1	26.10	26.15	1	7,005	0.01%
2020/11/06	1	25.85	0	0.00	25.85	1	7,014	0.01%
2020/11/04	2	25.45	0	0.00	25.50	2	7,216	0.03%
2020/10/30	6	25.33	11	25.35	25.20	-5	7,507	-0.07%
2020/10/29	2	25.63	2	25.78	25.70	0	7,431	0.00%
2020/10/27	2	26.30	0	0.00	26.25	2	7,511	0.03%
2020/10/23	0	0.00	1	26.60	26.60	-1	7,856	-0.01%
2020/10/21	1	26.00	0	0.00	25.90	1	8,813	0.01%
2020/10/20	2	25.98	2	26.03	26.00	0	8,924	0.00%
2020/10/19	1	25.95	0	0.00	25.95	1	9,052	0.01%
2020/10/16	5	26.06	0	0.00	25.95	5	9,119	0.05%
2020/10/15	3	26.30	3	26.40	26.25	0	9,184	0.00%
2020/10/13	1	26.50	6	26.45	26.60	-5	9,822	-0.05%
2020/10/12	3	26.35	0	0.00	26.65	3	10,302	0.03%
2020/10/08	0	0.00	2	26.88	26.95	-2	10,267	-0.02%
2020/10/05	3	26.55	4	26.65	26.75	-1	10,469	-0.01%
2020/09/30	3	26.53	0	0.00	26.15	3	10,502	0.03%
2020/09/29	0	0.00	8	26.20	26.20	-8	10,542	-0.08%
2020/09/28	7	26.06	1	26.10	26.10	6	10,654	0.06%
2020/09/25	2	25.80	15	25.95	25.60	-13	10,677	-0.12%
2020/09/24	10	26.46	5	26.05	26.05	5	10,601	0.05%
2020/09/23	6	26.73	1	26.55	26.65	5	10,526	0.05%
2020/09/22	1	26.80	0	0.00	26.80	1	10,633	0.01%
2020/09/21	0	0.00	7	27.19	27.20	-7	10,631	-0.07%
2020/09/18	0	0.00	2	27.10	27.00	-2	10,711	-0.02%
2020/09/17	0	0.00	1	27.05	27.10	-1	10,712	-0.01%
2020/09/16	4	27.25	0	0.00	27.00	4	10,798	0.04%
2020/09/15	1	27.15	2	27.13	27.25	-1	10,878	-0.01%
2020/09/14	2	27.00	0	0.00	26.95	2	11,352	0.02%
2020/09/11	5	26.94	5	26.93	27.00	0	11,406	0.00%
2020/09/10	1	27.30	4	27.04	27.10	-3	11,392	-0.03%
2020/09/09	8	26.94	1	26.95	27.30	7	11,398	0.06%
2020/09/08	6	27.22	1	27.15	27.20	5	11,452	0.04%
2020/09/07	18	27.29	0	0.00	27.30	18	11,587	0.16%
2020/09/03	2	27.35	1	27.35	27.35	1	11,737	0.01%
2020/09/02	10	27.44	1	27.50	27.55	9	11,788	0.08%
2020/09/01	5	27.48	8.2	27.41	27.65	-3.2	11,929	-0.03%
2020/08/31	1	27.85	2	27.85	27.70	-1	11,987	-0.01%
2020/08/28	6	27.75	13	28.13	27.90	-7	11,910	-0.06%
2020/08/27	2	27.80	3	27.67	27.75	-1	12,026	-0.01%
2020/08/26	0	0.00	3.1	27.85	28.00	-3.1	12,358	-0.02%
2020/08/25	2	28.00	7.1	28.08	27.85	-5.1	12,456	-0.04%
2020/08/24	0	0.00	2.2	27.23	27.55	-2.2	12,643	-0.02%
2020/08/21	8	26.84	0.1	27.00	26.85	7.9	13,102	0.06%
2020/08/20	14	26.81	2	26.65	26.70	12	13,735	0.09%
2020/08/19	13	27.68	10	27.52	27.30	3	14,117	0.02%
2020/08/18	11	28.25	1	28.70	28.05	10	13,993	0.07%
2020/08/17	7	28.67	7	28.69	28.75	0	14,127	0.00%
2020/08/14	2	27.80	2	27.95	27.70	0	14,201	0.00%
2020/08/13	5	27.96	2	28.10	27.85	3	14,229	0.02%
2020/08/12	10	27.92	14	27.78	27.90	-4	14,371	-0.03%
2020/08/11	4	28.23	4	28.21	28.25	0	14,358	0.00%
2020/08/10	1	28.55	4	28.56	28.45	-3	14,356	-0.02%
2020/08/07	1	28.05	3	27.88	27.95	-2	14,409	-0.01%
2020/08/06	1	27.60	6	27.99	27.75	-5	14,389	-0.03%
2020/08/05	3	27.60	2	27.33	27.65	1	14,422	0.01%
2020/08/04	0	0.00	8	27.09	27.10	-8	14,453	-0.06%
2020/08/03	25	26.55	1	26.70	26.45	24	14,621	0.16%
2020/07/31	4	26.69	1	26.50	26.55	3	14,618	0.02%
2020/07/30	1	26.15	1	26.20	26.45	0	14,656	0.00%
2020/07/29	16	26.17	52	25.57	26.10	-36	14,649	-0.25%
2020/07/28	68	26.37	25	26.77	26.50	43	14,507	0.30%
2020/07/27	45	27.68	29	27.56	27.00	16	14,324	0.11%
2020/07/24	9	29.38	19	29.68	29.30	-10	13,863	-0.07%
2020/07/23	4	29.96	4	30.25	30.00	0	13,831	0.00%
2020/07/22	4	29.70	2	29.75	29.85	2	13,793	0.01%
2020/07/21	15	29.33	1	29.25	29.45	14	13,754	0.10%
2020/07/20	5	29.29	2	29.15	29.50	3	13,691	0.02%
2020/07/17	51	30.26	40	30.50	29.70	11	13,678	0.08%
2020/07/16	17	29.45	24	29.71	29.95	-7	13,319	-0.05%
2020/07/15	3	28.75	3	28.65	28.70	0	12,869	0.00%
2020/07/14	3	28.30	0	0.00	28.35	3	12,851	0.02%
2020/07/13	1	28.85	3	28.85	28.75	-2	12,864	-0.02%
2020/07/10	11	28.60	1	28.65	28.30	10	12,950	0.08%
2020/07/09	1	29.00	1	29.15	28.95	0	12,859	0.00%
2020/07/08	10	28.85	1	28.95	28.95	9	12,805	0.07%
2020/07/07	4	29.10	0	0.00	29.15	4	12,773	0.03%
2020/07/03	1	29.00	2	29.03	29.00	-1	12,833	-0.01%
2020/07/02	2	28.78	2	29.10	29.10	0	12,958	0.00%
2020/07/01	2	28.90	10	28.75	28.75	-8	13,069	-0.06%
2020/06/30	0	0.00	1	28.75	28.80	-1	13,043	-0.01%
2020/06/29	2	28.43	5	28.44	28.50	-3	13,132	-0.02%
2020/06/24	4	28.98	2	29.00	28.95	2	13,135	0.02%
2020/06/23	10	29.10	0	0.00	29.10	10	13,239	0.08%
2020/06/22	1	29.00	4	28.90	29.00	-3	13,282	-0.02%
2020/06/18	15	28.84	0	0.00	28.75	15	12,899	0.12%
2020/06/17	4.1	28.95	1	29.00	28.95	3.1	12,936	0.02%
2020/06/16	0	0.00	2	29.03	29.05	-2	13,131	-0.02%
2020/06/15	8	28.54	9	28.57	28.30	-1	13,300	-0.01%
2020/06/12	10	28.64	0	0.00	28.90	10	13,353	0.07%
2020/06/11	2	29.73	14	29.82	29.35	-12	13,386	-0.09%
2020/06/10	2	30.10	3	30.25	30.25	-1	13,319	-0.01%
2020/06/09	3	30.17	0	0.00	30.25	3	13,570	0.02%
2020/06/08	0.5	30.50	2	30.23	30.40	-1.5	13,595	-0.01%
2020/06/05	9	30.12	3	30.15	30.20	6	13,451	0.04%
2020/06/04	2	30.20	10	30.02	30.15	-8	13,406	-0.06%
2020/06/03	10	30.07	7	29.96	30.10	3	13,426	0.02%
2020/06/02	1	29.60	12	29.51	29.40	-11	13,323	-0.08%
2020/06/01	4	29.56	0	0.00	29.40	4	12,974	0.03%
2020/05/29	10	28.92	4	28.73	29.55	6	12,915	0.05%
2020/05/28	19	29.40	5	29.25	29.00	14	12,634	0.11%
2020/05/27	35	29.63	449	30.49	29.65	-414	12,217	-3.39%	大賣/鉅額交易
2020/05/26	437	28.77	32	29.15	29.60	405	11,611	3.49%	大買/鉅額交易
2020/05/25	3	27.45	2	27.23	27.50	1	11,047	0.01%
2020/05/22	17	27.68	1	28.25	27.50	16	10,984	0.15%
2020/05/21	0	0.00	8	28.13	28.45	-8	10,759	-0.07%
2020/05/20	9	27.27	0	0.00	27.40	9	10,483	0.09%
2020/05/19	8	27.14	8	27.28	27.45	0	10,489	0.00%
2020/05/18	2	26.78	3	26.75	26.70	-1	10,325	-0.01%
2020/05/15	13	26.87	0	0.00	26.65	13	10,262	0.13%
2020/05/14	13	27.03	108	26.89	26.95	-95	10,183	-0.93%	大賣/
2020/05/13	5	27.58	2	27.55	27.55	3	10,022	0.03%
2020/05/12	6	27.85	0	0.00	27.75	6	9,962	0.06%
2020/05/11	103	28.10	7	28.17	28.10	96	9,872	0.97%	大買/
2020/05/08	15	28.15	12	28.34	27.75	3	9,706	0.03%
2020/05/07	1	27.15	1	27.35	27.35	0	9,495	0.00%
2020/05/06	10	27.45	3	27.38	27.30	7	9,474	0.07%
2020/05/05	12	28.03	2	28.05	27.90	10	9,376	0.11%
2020/05/04	3	28.10	8	27.73	28.10	-5	9,382	-0.05%
2020/04/30	3	27.85	4	27.95	28.20	-1	9,314	-0.01%
2020/04/29	11	27.48	4	27.64	27.85	7	9,177	0.08%
2020/04/28	16	27.50	108	27.52	27.20	-92	9,097	-1.01%	大賣/
2020/04/27	103	27.80	206	27.83	27.80	-103	9,200	-1.12%	大買/大賣/鉅額交易
2020/04/24	204.5	26.60	0	0.00	26.60	204.5	9,080	2.25%	大買/鉅額交易
2020/04/23	10	27.05	10	26.85	26.80	0	9,016	0.00%
2020/04/22	6	26.50	5	26.20	26.95	1	8,917	0.01%
2020/04/21	5.1	27.99	4	27.65	27.30	1.1	8,813	0.01%
2020/04/20	11	28.70	0	0.00	28.90	11	8,633	0.13%
2020/04/17	13	29.05	9	28.84	28.55	4	8,610	0.05%
2020/04/16	10	28.86	0	0.00	28.80	10	8,515	0.12%
2020/04/15	8.2	29.31	4	29.15	29.50	4.2	8,415	0.05%
2020/04/14	0	0.00	3	28.45	28.80	-3	8,310	-0.04%
2020/04/13	4	27.95	2	27.98	27.90	2	8,254	0.02%
2020/04/10	5	28.02	0	0.00	28.10	5	8,227	0.06%
2020/04/09	4	27.61	7	27.79	28.00	-3	8,183	-0.04%
2020/04/07	6	26.90	2	26.90	26.90	4	7,955	0.05%
2020/04/06	8	26.40	1	26.45	26.30	7	7,780	0.09%
2020/04/01	7	26.15	7	25.79	26.20	0	7,564	0.00%
2020/03/31	2	26.40	7	26.29	25.65	-5	7,418	-0.07%
2020/03/30	6	25.94	3	26.20	26.40	3	7,222	0.04%
2020/03/27	0	0.00	26	26.59	26.50	-26	7,103	-0.37%
2020/03/26	4	25.70	0	0.00	25.75	4	7,008	0.06%
2020/03/25	6	25.11	1	25.65	25.20	5	6,976	0.07%
2020/03/24	8	24.06	1	24.30	24.05	7	6,844	0.10%
2020/03/23	8	23.15	13	22.95	23.00	-5	6,793	-0.07%
2020/03/20	13	24.02	2	24.30	23.35	11	6,717	0.16%
2020/03/19	18	23.27	5	23.52	22.90	13	6,479	0.20%
2020/03/18	34	25.75	2	26.13	25.40	32	6,255	0.51%
2020/03/17	5	26.68	0	0.00	26.50	5	6,094	0.08%
2020/03/16	10	27.84	0	0.00	27.40	10	5,901	0.17%
2020/03/13	18	27.94	1	28.40	28.30	17	5,764	0.29%
2020/03/12	2	30.18	3	30.20	30.05	-1	5,442	-0.02%
2020/03/11	1	31.85	11	31.95	31.95	-10	5,292	-0.19%
2020/03/10	3	31.65	1	31.70	31.75	2	5,237	0.04%
2020/03/09	1	32.05	0	0.00	32.05	1	5,207	0.02%
2020/03/06	4	33.50	0	0.00	33.10	4	5,101	0.08%
2020/03/05	1	34.10	0	0.00	34.15	1	5,069	0.02%
2020/03/04	5	33.86	1	34.40	34.10	4	5,116	0.08%
2020/03/03	1	33.35	0	0.00	33.30	1	5,049	0.02%
2020/03/02	7	33.05	0	0.00	33.05	7	5,006	0.14%
2020/02/27	1	33.80	0	0.00	34.10	1	5,091	0.02%
2020/02/26	1.2	34.28	20	34.10	34.05	-18.8	4,993	-0.38%
2020/02/25	3	34.50	0	0.00	34.45	3	4,975	0.06%
2020/02/24	1	34.70	10	34.70	34.50	-9	4,970	-0.18%
2020/02/20	2	35.30	0	0.00	35.00	2	4,988	0.04%
2020/02/19	1	35.55	0	0.00	35.55	1	5,048	0.02%
2020/02/17	0.2	35.05	0	0.00	35.05	0.2	5,289	0.00%
2020/02/14	1	35.00	0	0.00	34.80	1	5,320	0.02%
2020/02/11	30	34.85	1	34.70	34.85	29	5,271	0.55%
2020/02/06	1	34.60	1	35.15	35.25	0	5,250	0.00%
2020/02/04	5	34.87	0	0.00	34.90	5	5,275	0.09%
2020/02/03	0	0.00	2	33.90	34.55	-2	5,271	-0.04%
2020/01/31	2	35.10	0	0.00	35.10	2	5,254	0.04%
2020/01/30	4	35.84	0	0.00	35.20	4	5,193	0.08%
2020/01/16	0.6	38.80	0	0.00	38.75	0.6	5,094	0.01%
2020/01/08	0	0.00	1	38.90	38.70	-1	5,998	-0.02%
2020/01/07	0.3	39.20	0	0.00	39.20	0.3	6,031	0.00%
2019/12/19	13	39.35	2	39.35	39.45	11	6,602	0.17%
2019/12/18	10	39.30	1	39.40	39.20	9	6,593	0.14%
2019/12/17	2	39.20	0	0.00	39.30	2	6,619	0.03%
2019/12/12	1	39.25	0	0.00	39.05	1	6,578	0.02%
2019/12/11	20.2	38.95	0	0.00	39.20	20.2	6,565	0.31%
2019/12/09	20	39.13	0	0.00	39.05	20	6,654	0.30%
2019/12/06	1	39.00	0	0.00	39.05	1	6,676	0.01%
2019/12/04	1	38.60	0	0.00	38.60	1	6,720	0.01%
2019/12/03	1	39.10	0	0.00	39.15	1	6,742	0.01%
2019/12/02	1	39.35	1	39.25	39.05	0	6,786	0.00%
2019/11/29	1	40.30	11	39.80	39.75	-10	6,746	-0.15%
2019/11/28	1	40.50	1	40.50	40.30	0	6,716	0.00%
2019/11/26	0.2	40.80	0	0.00	40.95	0.2	6,902	0.00%
2019/11/22	5	40.85	0	0.00	41.00	5	6,768	0.07%
2019/11/19	2	40.30	0	0.00	40.45	2	6,856	0.03%
2019/11/15	2	41.45	0	0.00	41.05	2	6,792	0.03%
2019/11/13	2	41.63	0	0.00	41.40	2	6,643	0.03%
2019/11/11	0	0.00	6	40.90	40.70	-6	6,706	-0.09%
2019/11/07	0.2	41.10	0	0.00	41.30	0.2	6,675	0.00%
2019/11/05	1.2	41.10	0	0.00	41.45	1.2	6,631	0.02%
2019/11/04	0	0.00	1	41.85	41.65	-1	6,607	-0.02%
2019/11/01	5	41.55	2	41.18	41.55	3	6,568	0.05%
2019/10/31	1.2	40.75	1	40.75	40.75	0.2	6,510	0.00%
2019/10/30	0	0.00	3	40.45	40.75	-3	6,494	-0.05%
2019/10/29	0	0.00	2	40.15	40.15	-2	6,528	-0.03%
2019/10/28	1	40.40	0	0.00	40.25	1	6,494	0.02%
2019/10/24	0.2	40.50	0	0.00	40.50	0.2	6,520	0.00%
2019/10/23	1	40.55	0	0.00	40.55	1	6,516	0.02%
2019/10/22	0.2	41.20	1	41.35	41.20	-0.9	6,504	-0.01%
2019/10/21	1	41.70	0	0.00	41.55	1	6,421	0.02%
2019/10/18	0	0.00	1	41.15	41.05	-1	6,269	-0.02%
2019/10/17	2	40.78	0	0.00	40.75	2	6,125	0.03%
2019/10/16	0.2	39.65	0	0.00	39.85	0.2	5,933	0.00%
2019/10/15	0	0.00	1	39.25	39.30	-1	5,884	-0.02%
2019/10/14	1.2	39.74	0	0.00	39.35	1.2	5,886	0.02%
2019/10/08	0	0.00	7	39.35	39.00	-7	5,764	-0.12%
2019/10/07	1	39.30	0	0.00	39.45	1	5,732	0.02%
2019/10/02	0	0.00	1	39.50	39.75	-1	5,831	-0.02%
2019/09/27	1	39.90	0	0.00	39.75	1	5,821	0.02%
2019/09/20	0.2	39.00	0	0.00	39.10	0.2	5,844	0.00%
2019/09/17	0.2	39.00	0	0.00	39.00	0.2	5,873	0.00%
2019/09/16	0.2	39.05	0	0.00	39.15	0.2	5,935	0.00%
2019/09/10	1	39.25	0	0.00	39.45	1	5,991	0.02%
2019/09/09	0.2	39.45	0	0.00	39.45	0.2	5,982	0.00%
2019/09/04	0	0.00	1	39.30	39.45	-1	5,899	-0.02%
2019/09/03	0	0.00	1	39.30	39.10	-1	5,915	-0.02%
2019/09/02	0.2	39.00	0	0.00	39.00	0.2	5,943	0.00%
2019/08/30	0	0.00	1	38.90	39.20	-1	5,946	-0.02%
2019/08/29	0	0.00	1	38.25	38.55	-1	5,852	-0.02%
2019/08/28	1.2	38.19	0	0.00	38.15	1.2	5,823	0.02%
2019/08/27	7.2	38.10	0	0.00	37.90	7.2	5,897	0.12%
2019/08/23	0.2	38.50	0	0.00	38.60	0.2	5,952	0.00%
2019/08/22	0.2	38.05	0	0.00	38.25	0.2	5,925	0.00%
2019/08/16	1.2	37.80	1	38.00	38.00	0.2	5,877	0.00%
2019/08/15	2	37.95	2	38.00	38.00	0	5,866	0.00%
2019/08/14	0	0.00	1	37.15	37.00	-1	5,853	-0.02%
2019/08/08	0	37.25	0	0.00	37.25	0	6,112	0.00%
2019/08/07	1	36.75	0	0.00	36.75	1	6,151	0.02%
2019/08/06	1	36.65	2	36.85	37.10	-1	6,189	-0.02%
2019/08/05	1	37.40	2	37.25	37.50	-1	6,166	-0.02%
2019/08/02	1	36.85	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%
2019/07/31	0.2	38.40	0	0.00	38.45	0.2	6,063	0.00%
2019/07/30	1	38.25	0	0.00	38.05	1	5,969	0.02%
2019/07/29	0	0.00	1	38.75	38.45	-1	5,972	-0.02%
2019/07/23	0	0.00	1	39.40	39.20	-1	5,811	-0.02%
2019/07/15	1	38.20	1	38.10	38.45	0	5,594	0.00%
2019/07/11	0	0.00	3	38.50	38.45	-3	5,695	-0.05%
2019/07/08	0	0.00	1	37.85	37.85	-1	5,665	-0.02%
2019/07/05	1	39.10	0	0.00	39.10	1	5,660	0.02%
2019/07/04	0	0.00	2	38.90	39.15	-2	5,645	-0.04%
2019/07/03	3	39.30	0	0.00	39.05	3	5,590	0.05%
2019/07/02	1	39.15	0	0.00	39.30	1	5,585	0.02%
2019/07/01	2	39.00	0	0.00	38.70	2	5,522	0.04%
2019/06/27	0	0.00	2	39.03	39.00	-2	5,613	-0.04%
2019/06/26	0	0.00	10	39.06	38.60	-10	5,617	-0.18%
2019/06/25	1	38.05	0	0.00	38.05	1	5,658	0.02%
2019/06/20	0.1	37.85	0	0.00	37.85	0.1	5,747	0.00%
2019/06/19	0	0.00	3	37.87	38.00	-3	5,696	-0.05%
2019/06/18	0	0.00	1	37.50	37.50	-1	5,679	-0.02%
2019/06/14	0	0.00	2	37.10	37.10	-2	5,732	-0.03%
2019/06/11	2	37.75	0	0.00	37.70	2	5,706	0.04%
2019/06/10	1	37.35	0	0.00	37.50	1	5,632	0.02%
2019/06/05	0	0.00	2	36.75	36.70	-2	5,659	-0.04%
2019/05/31	4	36.01	0	0.00	35.85	4	5,646	0.07%
2019/05/28	2	35.65	4	35.65	35.75	-2	5,732	-0.03%
2019/05/17	0.2	35.75	1	36.35	35.75	-0.8	5,575	-0.01%
2019/05/16	1	36.55	0	0.00	36.15	1	5,472	0.02%
2019/05/15	1	35.25	0	0.00	35.30	1	5,436	0.02%
2019/05/14	4	35.23	0	0.00	35.30	4	5,496	0.07%
2019/05/13	2	35.85	0	0.00	35.90	2	5,509	0.04%
2019/05/10	0	0.00	2	36.20	36.05	-2	5,562	-0.04%
2019/05/08	2	36.78	0	0.00	36.70	2	5,706	0.04%
2019/05/07	0	0.00	2	36.95	37.05	-2	5,706	-0.04%
2019/05/03	2	36.70	0	0.00	36.70	2	5,754	0.03%
2019/05/02	2	37.20	0	0.00	37.05	2	5,775	0.03%
2019/04/30	1	37.35	0	0.00	37.55	1	5,774	0.02%
2019/04/29	0.2	37.50	0	0.00	37.50	0.2	5,751	0.00%
2019/04/25	2	37.50	0	0.00	37.40	2	5,816	0.03%
2019/04/24	0.2	37.60	1	37.55	37.65	-0.8	5,898	-0.01%
2019/04/23	0	0.00	10	37.60	37.50	-10	5,959	-0.17%
2019/04/19	1	37.30	0	0.00	37.35	1	5,960	0.02%
2019/04/17	0	0.00	6	37.50	37.80	-6	6,005	-0.10%
2019/04/16	0	0.00	0.5	36.70	36.85	-0.5	5,927	-0.01%
2019/04/08	10.2	36.35	0	0.00	36.40	10.2	5,852	0.17%
2019/04/02	2	36.30	0	0.00	36.10	2	5,729	0.03%
2019/04/01	2	36.35	0	0.00	36.65	2	5,610	0.04%
2019/03/29	0.2	37.55	0	0.00	37.55	0.2	5,450	0.00%
2019/03/28	2	36.10	3	36.22	36.85	-1	5,351	-0.02%
2019/03/27	6	37.03	1	37.40	36.85	5	5,182	0.10%
2019/03/26	0.2	37.90	1	37.90	37.90	-0.8	5,034	-0.02%
2019/03/25	1.2	37.84	0	0.00	38.20	1.2	5,054	0.02%
2019/03/22	1	38.00	0	0.00	38.25	1	5,056	0.02%
2019/03/19	1	38.75	0	0.00	38.70	1	5,062	0.02%
2019/03/15	0	39.10	1	39.15	39.25	-1	5,418	-0.02%
2019/03/14	0.2	38.90	1	38.95	39.10	-0.9	5,391	-0.02%
2019/03/12	1	38.95	2	39.05	39.10	-1	5,447	-0.02%
2019/03/11	0.2	38.50	1	38.30	38.55	-0.8	5,501	-0.01%
2019/03/08	0	0.00	1	39.05	38.95	-1	5,485	-0.02%
2019/03/07	2	38.83	2	39.08	38.75	0	5,569	0.00%
2019/03/06	0	0.00	3	39.33	39.30	-3	5,570	-0.05%
2019/03/04	3.2	38.41	2	38.40	38.65	1.2	5,485	0.02%
2019/02/27	0	0.00	2	38.50	38.80	-2	5,392	-0.04%
2019/02/26	1	37.80	0	0.00	38.00	1	5,283	0.02%
2019/02/25	0	0.00	1	38.00	37.70	-1	5,216	-0.02%
2019/02/20	0.2	37.30	0	0.00	37.50	0.2	5,183	0.00%
2019/02/18	0.2	37.15	0	0.00	37.25	0.2	5,128	0.00%
2019/02/14	0	0.00	0.1	37.05	37.05	-0.1	5,086	0.00%
2019/02/12	0.2	36.95	0	0.00	37.15	0.2	4,957	0.00%
2019/01/28	0.2	36.05	0	0.00	36.15	0.2	4,657	0.00%
2019/01/24	0	0.00	1	36.60	36.25	-1	4,597	-0.02%
2019/01/21	0.2	35.55	0	0.00	35.55	0.2	4,540	0.00%
2019/01/16	0	0.00	2	35.65	35.55	-2	4,450	-0.04%
2019/01/15	1	35.00	0	0.00	35.10	1	4,347	0.02%
2019/01/14	0	0.00	1	34.35	34.25	-1	4,246	-0.02%
2019/01/11	0	0.00	5	34.39	34.55	-5	4,268	-0.12%
2019/01/09	1	34.60	3	34.60	34.70	-2	4,212	-0.05%
2019/01/08	0	0.00	6	34.08	34.20	-6	4,138	-0.14%
2019/01/07	0.2	33.90	3	33.65	33.90	-2.8	4,158	-0.07%
2019/01/04	0.1	33.30	5	33.06	33.40	-4.9	4,153	-0.12%
2019/01/03	0	0.00	2	32.35	33.00	-2	4,302	-0.05%
2018/12/28	0	0.00	3	32.47	32.60	-3	4,313	-0.07%
2018/12/27	0	0.00	12	32.23	32.15	-12	4,328	-0.28%
2018/12/25	1	31.80	2	31.90	31.90	-1	4,417	-0.02%
2018/12/24	0.2	32.20	0	0.00	32.40	0.2	4,477	0.00%
2018/12/20	2	32.38	0	0.00	32.70	2	4,560	0.04%
2018/12/19	2	32.65	0	0.00	32.70	2	4,588	0.04%
2018/12/14	1	31.75	0	0.00	31.90	1	4,578	0.02%
2018/12/11	8	31.00	1	31.30	30.80	7	4,524	0.15%
2018/12/10	4	32.46	0	0.00	31.90	4	4,321	0.09%
2018/12/07	0	0.00	2	33.85	33.80	-2	4,191	-0.05%
2018/12/06	1	33.10	0	0.00	33.55	1	4,243	0.02%
2018/12/05	1	33.55	0	0.00	33.25	1	4,226	0.02%
2018/12/04	0	0.00	2	34.13	34.10	-2	4,271	-0.05%
2018/12/03	0	0.00	5	34.06	34.15	-5	4,199	-0.12%
2018/11/29	5	33.10	0	0.00	32.65	5	4,105	0.12%
2018/11/28	0	0.00	1	33.15	33.30	-1	4,028	-0.02%
2018/11/23	0	0.00	2	33.05	32.90	-2	4,031	-0.05%
2018/11/22	0	0.00	1	33.65	33.25	-1	4,024	-0.02%
2018/11/21	1	33.70	0	0.00	33.70	1	4,046	0.02%
2018/11/20	0	0.00	2	33.28	33.65	-2	4,013	-0.05%
2018/11/15	0	0.00	1	32.45	32.70	-1	4,022	-0.02%
2018/11/13	3	31.78	0	0.00	32.50	3	4,092	0.07%
2018/11/12	0	0.00	4	32.23	32.25	-4	4,107	-0.10%
2018/11/09	1	31.50	1	31.45	31.50	0	4,175	0.00%
2018/11/07	0	0.00	2	31.83	32.20	-2	4,169	-0.05%
2018/11/05	3	31.13	1	31.55	31.35	2	4,165	0.05%
2018/11/01	2	30.83	0	0.00	30.90	2	4,192	0.05%
2018/10/30	1	30.40	0	0.00	30.40	1	4,191	0.02%
2018/10/18	0	0.00	1	29.55	29.60	-1	4,539	-0.02%
2018/10/17	5	29.28	0	0.00	29.10	5	4,562	0.11%
2018/10/15	7	29.20	0	0.00	29.05	7	4,573	0.15%
2018/10/12	2	29.20	0	0.00	29.80	2	4,583	0.04%
2018/10/11	22	29.43	0	0.00	29.20	22	4,673	0.47%
2018/10/08	2	31.28	0	0.00	31.35	2	4,578	0.04%
2018/10/03	3	32.35	0	0.00	32.35	3	4,546	0.07%
2018/10/02	2	31.98	0	0.00	32.00	2	4,533	0.04%
2018/09/27	2	32.40	0	0.00	32.50	2	4,675	0.04%
2018/09/19	0	0.00	1	31.80	31.95	-1	4,794	-0.02%
2018/09/17	3	31.95	0	0.00	31.80	3	4,915	0.06%
2018/09/11	2	31.30	0	0.00	31.25	2	5,384	0.04%
2018/09/10	1	31.40	0	0.00	31.35	1	5,473	0.02%
2018/09/07	1	32.50	0	0.00	32.30	1	5,560	0.02%
2018/09/05	4	33.15	1	33.30	32.75	3	5,587	0.05%
2018/08/27	1	33.45	0	0.00	33.75	1	5,967	0.02%
2018/08/23	2	33.75	0	0.00	33.85	2	6,045	0.03%
2018/08/22	1	34.05	1	34.10	33.95	0	6,121	0.00%
2018/08/17	3	32.45	0	0.00	32.30	3	6,056	0.05%
2018/08/16	0	0.00	2	32.50	32.50	-2	6,048	-0.03%
2018/08/09	1	33.50	0	0.00	33.35	1	6,460	0.02%
2018/08/02	0	0.00	3	33.90	33.65	-3	6,408	-0.05%
2018/07/31	1	33.70	1	33.70	33.65	0	6,379	0.00%
2018/07/30	1	33.80	0	0.00	33.95	1	6,189	0.02%
2018/07/25	0	0.00	3	34.45	34.75	-3	6,009	-0.05%
2018/07/20	1	34.00	0	0.00	33.90	1	6,000	0.02%
2018/07/18	0	0.00	6	34.11	34.25	-6	5,979	-0.10%
2018/07/06	11	33.67	0	0.00	33.05	11	6,340	0.17%
2018/07/05	0	0.00	3	35.63	35.50	-3	6,280	-0.05%
2018/07/03	1	34.90	0	0.00	34.90	1	6,377	0.02%
2018/06/28	5	34.74	0	0.00	34.50	5	6,222	0.08%
2018/06/26	0	0.00	2	34.85	34.90	-2	6,038	-0.03%
2018/06/25	1	35.40	0	0.00	35.15	1	5,990	0.02%
2018/06/20	2	35.30	1	35.30	35.45	1	5,863	0.02%
2018/06/15	2	36.40	0	0.00	36.40	2	5,329	0.04%
2018/06/14	0	0.00	3	37.05	36.95	-3	5,169	-0.06%
2018/06/07	2	37.60	3	37.30	37.65	-1	5,321	-0.02%
2018/06/06	6	37.32	4	37.19	37.40	2	5,346	0.04%
2018/06/01	1	36.50	0	0.00	36.50	1	5,132	0.02%
2018/05/29	1	36.50	0	0.00	36.45	1	5,026	0.02%
2018/05/24	1	36.55	0	0.00	36.50	1	5,134	0.02%
2018/05/23	1	36.50	0	0.00	36.40	1	5,150	0.02%
2018/05/21	1	36.85	1	36.85	36.70	0	5,187	0.00%
2018/05/18	1	36.30	0	0.00	36.30	1	5,175	0.02%
2018/05/10	0.2	37.25	0	0.00	37.25	0.2	5,115	0.00%
2018/05/09	0	0.00	1	37.50	37.50	-1	5,147	-0.02%
2018/05/07	1	37.00	0	0.00	36.90	1	5,238	0.02%
2018/04/27	1	36.70	1	36.60	36.70	0	5,523	0.00%
2018/04/20	2	37.05	1	37.20	37.00	1	5,556	0.02%
2018/04/18	4	37.40	0	0.00	37.10	4	5,386	0.07%
2018/04/17	0	0.00	2	39.10	38.15	-2	5,241	-0.04%
2018/04/13	1	39.00	0	0.00	39.00	1	5,062	0.02%
2018/04/10	10	37.89	0	0.00	38.10	10	4,979	0.20%
2018/03/31	1	39.00	3	39.35	39.40	-2	4,828	-0.04%
2018/03/30	0	0.00	4	39.00	39.00	-4	4,794	-0.08%
2018/03/27	2	38.45	0	0.00	38.40	2	4,735	0.04%
2018/03/22	0	0.00	2	37.95	38.10	-2	4,836	-0.04%
2018/03/21	2	38.45	0	0.00	38.15	2	4,847	0.04%
2018/03/14	1	37.20	0	0.00	37.30	1	4,695	0.02%
2018/03/08	3	36.55	0	0.00	36.35	3	4,601	0.07%
2018/02/27	0	0.00	2	37.15	36.75	-2	4,546	-0.04%
2018/02/26	2	37.25	0	0.00	37.00	2	4,495	0.04%
2018/02/06	1	36.30	0	0.00	36.60	1	4,413	0.02%
2018/01/25	0	0.00	2	39.65	39.65	-2	4,068	-0.05%
2018/01/22	0	0.00	2	39.20	38.95	-2	3,841	-0.05%
2018/01/17	0	0.00	11	38.91	39.00	-11	3,737	-0.29%
2018/01/10	0	0.00	2	38.25	38.40	-2	3,765	-0.05%
2018/01/04	0	0.00	0	37.95	37.95	0	3,749	0.00%