寶成 (9904)-永豐金-中和券商分點個股進出

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
36.05
漲跌
▲0.45
漲幅
+1.26%
成交量
17,310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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/04/26	0	0.00	50	36.30	36.05	-50	12,280	-0.41%
2024/04/25	2	35.50	0	0.00	35.60	2	12,051	0.02%
2024/04/24	4	35.83	0	0.00	36.10	4	12,029	0.03%
2024/04/23	0	0.00	0.6	35.55	36.00	-0.6	11,956	0.00%
2024/04/22	4	34.90	5.2	35.30	35.30	-1.2	11,847	-0.01%
2024/04/19	8	35.23	11	35.59	35.30	-3	11,714	-0.03%
2024/04/18	12	35.42	0	0.00	35.60	12	11,459	0.10%
2024/04/17	3	34.48	0.5	34.40	34.50	2.5	11,145	0.02%
2024/04/16	54.1	34.17	0	0.00	34.00	54.1	11,024	0.49%
2024/04/15	0.1	36.05	1	36.10	36.20	-0.9	10,744	-0.01%
2024/04/12	0	0.00	16	35.40	35.35	-16	10,653	-0.15%
2024/04/11	13	35.40	0	0.00	35.55	13	10,566	0.12%
2024/04/10	6.2	35.87	0	0.00	35.80	6.2	10,519	0.06%
2024/04/09	8.1	36.02	0	0.00	36.10	8.1	10,466	0.08%
2024/04/08	1	34.85	2	35.40	35.60	-1	10,341	-0.01%
2024/04/03	19	35.18	10	34.95	35.05	9	10,183	0.09%
2024/04/01	0	0.00	1	35.65	35.80	-1	9,940	-0.01%
2024/03/29	19	36.07	17	36.09	36.15	2	9,836	0.02%
2024/03/28	8	36.13	41	36.25	36.25	-33	9,328	-0.35%
2024/03/27	20	35.29	1	35.00	36.00	19	9,118	0.21%
2024/03/26	0	0.00	10.8	34.78	34.85	-10.8	8,966	-0.12%
2024/03/25	0	0.00	0.3	34.50	34.85	-0.3	8,951	0.00%
2024/03/22	4	34.50	2	34.88	35.10	2	8,983	0.02%
2024/03/21	0	0.00	3	34.68	35.30	-3	8,976	-0.03%
2024/03/19	0	0.00	6	33.36	33.45	-6	8,445	-0.07%
2024/03/18	4	33.35	6.1	33.68	33.80	-2	8,308	-0.02%
2024/03/15	8	32.78	6	33.00	33.05	2	8,052	0.02%
2024/03/14	0	0.00	4.9	32.79	33.20	-4.9	7,435	-0.07%
2024/03/13	0.3	31.80	1	32.33	32.20	-0.7	7,119	-0.01%
2024/03/12	0	0.00	7	31.90	31.95	-7	6,891	-0.10%
2024/03/11	2.1	31.05	19.8	30.96	31.15	-17.7	6,621	-0.27%
2024/03/07	1.1	30.44	1	30.30	30.45	0.1	6,447	0.00%
2024/03/06	0	0.00	1	30.60	30.30	-1	6,391	-0.02%
2024/03/01	1	30.45	0	0.00	30.60	1	6,357	0.02%
2024/02/27	2	30.10	0	0.00	30.00	2	6,155	0.03%
2024/02/26	4	30.00	0	0.00	30.10	4	6,106	0.07%
2024/02/23	1.2	30.11	0	30.25	30.05	1.2	6,074	0.02%
2024/02/22	0.1	30.25	0	0.00	30.15	0.1	6,115	0.00%
2024/02/21	15	30.24	0	0.00	30.20	15	6,090	0.25%
2024/02/20	2.1	30.44	0	0.00	30.20	2.1	6,106	0.03%
2024/02/19	0	30.50	0	0.00	30.35	0	6,135	0.00%
2024/02/16	6	30.52	0	0.00	30.45	6	6,273	0.10%
2024/02/15	0.1	30.35	0	0.00	30.50	0.1	6,231	0.00%
2024/02/05	0.2	31.40	0	0.00	31.15	0.2	6,154	0.00%
2024/01/31	0	0.00	2	31.55	31.60	-2	6,084	-0.03%
2024/01/23	0	0.00	9	30.49	30.55	-9	5,948	-0.15%
2024/01/22	1	30.10	0	0.00	30.05	1	5,949	0.02%
2024/01/18	8.4	30.05	0	0.00	30.00	8.4	5,974	0.14%
2024/01/16	0.2	30.62	0	0.00	30.60	0.2	5,789	0.00%
2024/01/15	0.2	31.00	0	0.00	30.85	0.2	5,693	0.00%
2024/01/11	0	0.00	5	30.92	31.10	-5	5,789	-0.09%
2024/01/08	0	0.00	0.5	31.05	31.20	-0.5	5,918	-0.01%
2024/01/05	1	31.00	0	0.00	30.90	1	5,938	0.02%
2023/12/29	1	31.00	0	0.00	30.90	1	6,055	0.02%
2023/12/28	1	31.05	2	31.10	31.10	-1	6,088	-0.02%
2023/12/25	23.2	31.17	0	0.00	30.95	23.2	6,192	0.37%
2023/12/22	2	31.68	0	0.00	31.45	2	6,208	0.03%
2023/12/21	4	31.80	0	0.00	31.75	4	6,136	0.07%
2023/12/19	2	31.90	6	31.98	31.90	-4	5,963	-0.07%
2023/12/18	2	31.70	25	31.65	31.65	-23	5,862	-0.39%
2023/12/15	4.2	30.90	1	30.95	30.90	3.2	5,697	0.06%
2023/12/14	10	31.13	1	31.15	31.15	9	5,619	0.16%
2023/12/13	0	0.00	4	30.80	30.80	-4	5,565	-0.07%
2023/12/12	1	31.05	0	0.00	31.00	1	5,676	0.02%
2023/12/08	0	0.00	2	31.08	31.10	-2	5,675	-0.04%
2023/12/06	0	0.00	20	31.10	31.05	-20	5,668	-0.35%
2023/12/05	0.2	30.95	0	30.90	31.10	0.1	5,662	0.00%
2023/12/01	0	30.70	0	0.00	30.80	0	5,636	0.00%
2023/11/30	20	30.80	0	0.00	30.90	20	5,649	0.35%
2023/11/29	1	30.90	0	0.00	30.90	1	5,519	0.02%
2023/11/28	0	0.00	2	31.10	31.00	-2	5,545	-0.04%
2023/11/23	0	0.00	3	30.70	30.80	-3	5,573	-0.05%
2023/11/21	20	30.60	11	30.60	30.65	9	5,531	0.16%
2023/11/20	63	30.25	0	30.35	30.15	63	5,421	1.16%
2023/11/17	1.2	30.59	1	30.70	30.80	0.2	5,362	0.00%
2023/11/16	2	30.45	27	30.80	30.70	-25	5,286	-0.47%
2023/11/15	81	30.27	4	30.00	30.20	77	5,188	1.48%
2023/11/14	3	29.00	2	29.05	29.05	1	4,998	0.02%
2023/11/10	1	29.65	0	0.00	29.45	1	4,977	0.02%
2023/11/09	0	0.00	1	29.70	29.60	-1	5,003	-0.02%
2023/11/07	0	0.00	2	29.50	29.65	-2	5,011	-0.04%
2023/11/06	0	0.00	0.9	29.40	29.55	-0.9	5,004	-0.02%
2023/11/03	0	0.00	3	29.45	29.60	-3	4,985	-0.06%
2023/11/02	2	28.85	2	29.15	29.35	0	4,943	0.00%
2023/10/27	4	29.10	0	0.00	29.10	4	4,886	0.08%
2023/10/26	0	0.00	7	29.50	29.35	-7	4,896	-0.14%
2023/10/24	0	0.00	1	29.15	29.25	-1	4,822	-0.02%
2023/10/20	2	28.95	0	0.00	29.15	2	4,873	0.04%
2023/10/16	0	28.90	0	0.00	28.65	0	5,062	0.00%
2023/10/13	3.1	28.80	0	0.00	28.75	3.1	5,137	0.06%
2023/10/06	20	29.10	0	0.00	29.05	20	4,916	0.41%
2023/10/05	1	28.60	0	0.00	28.55	1	4,977	0.02%
2023/10/02	1	28.95	0	0.00	28.95	1	4,987	0.02%
2023/09/28	3	28.85	0	0.00	28.65	3	5,142	0.06%
2023/09/27	5.1	29.15	0	0.00	28.90	5.1	5,025	0.10%
2023/09/26	0.1	29.40	0	0.00	29.40	0.1	4,946	0.00%
2023/09/25	0	0.00	5	29.85	29.75	-5	4,878	-0.10%
2023/09/22	1	29.00	0	0.00	28.90	1	4,809	0.02%
2023/09/21	1.1	28.92	0	0.00	28.80	1.1	4,833	0.02%
2023/09/20	1	29.05	0	0.00	29.05	1	4,746	0.02%
2023/09/18	2.1	29.25	0	0.00	29.20	2.1	4,714	0.04%
2023/09/15	5	29.38	2	29.50	29.60	3	4,713	0.06%
2023/09/14	5	29.25	0	0.00	29.40	5	4,619	0.11%
2023/09/11	0	29.15	0	0.00	29.00	0	4,737	0.00%
2023/09/08	0	29.05	0	0.00	28.90	0	4,753	0.00%
2023/09/07	3.1	28.90	0	0.00	28.80	3.1	4,769	0.06%
2023/09/06	0.2	29.00	0	0.00	28.90	0.2	4,720	0.00%
2023/09/05	2.1	29.15	0	0.00	29.00	2.1	4,699	0.04%
2023/09/04	1	29.25	0	0.00	29.25	1	4,691	0.02%
2023/08/31	1.2	29.09	0	0.00	28.60	1.2	4,675	0.02%
2023/08/29	0.1	29.05	0	0.00	28.90	0.1	4,583	0.00%
2023/08/28	1	28.85	0	0.00	28.70	1	4,597	0.02%
2023/08/25	2	28.80	0	0.00	28.70	2	4,849	0.04%
2023/08/24	0.1	29.05	0	0.00	28.80	0.1	4,836	0.00%
2023/08/23	5.1	29.03	0	0.00	28.95	5.1	4,822	0.11%
2023/08/21	0.2	29.18	0	0.00	29.05	0.2	4,820	0.00%
2023/08/18	6.1	29.49	0	0.00	29.35	6.1	4,803	0.13%
2023/08/17	1	29.95	0	0.00	29.85	1	4,771	0.02%
2023/08/16	3.1	30.28	0	0.00	30.00	3.1	4,852	0.06%
2023/08/14	4.1	30.53	1	30.60	30.50	3.1	4,884	0.06%
2023/08/10	1	30.75	2	30.78	30.85	-1	4,938	-0.02%
2023/08/08	2.1	30.75	0	0.00	30.70	2.1	4,952	0.04%
2023/08/02	12.1	30.91	1	30.70	30.70	11.1	5,022	0.22%
2023/07/28	5	31.10	0	0.00	31.10	5	4,990	0.10%
2023/07/26	0	0.00	2	31.05	31.25	-2	5,034	-0.04%
2023/07/25	0	0.00	4.1	31.22	31.10	-4.1	5,084	-0.08%
2023/07/24	3	31.00	2	31.05	31.00	1	5,205	0.02%
2023/07/21	0	0.00	1	30.70	30.80	-1	5,234	-0.02%
2023/07/19	1	30.70	15	30.90	30.60	-14	5,304	-0.26%
2023/07/17	1	30.30	0	0.00	30.25	1	5,202	0.02%
2023/07/14	0.1	30.30	0	0.00	30.15	0.1	5,281	0.00%
2023/07/13	1	29.80	0	0.00	29.80	1	5,279	0.02%
2023/07/12	7	29.96	0	0.00	29.85	7	5,285	0.13%
2023/07/10	1	30.95	0	0.00	30.85	1	5,269	0.02%
2023/07/06	7.1	31.00	0	0.00	30.80	7.1	5,373	0.13%
2023/07/04	1	31.55	0	0.00	31.45	1	5,174	0.02%
2023/07/03	0	31.80	0	0.00	31.65	0	5,231	0.00%
2023/06/30	4	31.68	0	0.00	31.50	4	5,263	0.08%
2023/06/29	2.1	31.80	0	0.00	31.70	2.1	5,223	0.04%
2023/06/27	1.1	31.75	0	0.00	31.70	1.1	5,282	0.02%
2023/06/21	1	31.80	0	0.00	31.80	1	5,388	0.02%
2023/06/20	6	31.74	0	0.00	31.75	6	5,460	0.11%
2023/06/19	15	31.86	0	0.00	31.80	15	5,477	0.27%
2023/06/16	0	32.10	0	0.00	32.15	0	5,484	0.00%
2023/06/15	2	32.03	0	0.00	32.00	2	5,422	0.04%
2023/06/14	15	32.03	0	0.00	32.10	15	5,756	0.26%
2023/06/13	6	32.05	10	32.20	32.15	-4	5,792	-0.07%
2023/06/12	5	32.10	0	0.00	32.15	5	5,923	0.08%
2023/06/09	3	32.10	0	0.00	32.15	3	5,986	0.05%
2023/06/08	1	32.20	0	0.00	32.25	1	6,017	0.02%
2023/06/07	1	32.25	0	0.00	32.15	1	6,064	0.02%
2023/06/01	0	0.00	19	32.15	32.20	-19	6,125	-0.31%
2023/05/31	14	31.82	0	0.00	31.65	14	6,136	0.23%
2023/05/26	3	32.00	3	32.15	32.10	0	6,052	0.00%
2023/05/22	0	0.00	21	32.21	32.65	-21	6,179	-0.34%
2023/05/19	0	0.00	1	31.90	32.00	-1	6,096	-0.02%
2023/05/18	1	31.65	0	0.00	31.85	1	6,235	0.02%
2023/05/17	0	31.45	1	31.60	31.70	-1	6,307	-0.02%
2023/05/15	2	31.30	0	0.00	31.40	2	6,419	0.03%
2023/05/12	0	0.00	1	31.65	31.70	-1	6,427	-0.02%
2023/05/11	1	31.20	0	0.00	31.15	1	6,461	0.02%
2023/05/10	5	31.30	1	31.30	31.35	4	6,478	0.06%
2023/05/09	21	31.76	0	0.00	31.60	21	6,528	0.32%
2023/05/08	1	31.85	11	32.00	32.00	-10	6,505	-0.15%
2023/05/02	0	0.00	1	31.40	31.55	-1	7,035	-0.01%
2023/04/28	6	31.60	0	0.00	31.75	6	7,246	0.08%
2023/04/27	22	32.20	0	0.00	31.90	22	7,269	0.30%
2023/04/26	5	31.55	5	32.10	31.90	0	7,142	0.00%
2023/04/25	5.1	31.51	0	0.00	31.50	5.1	7,094	0.07%
2023/04/24	0	0.00	23	31.95	31.75	-23	7,035	-0.33%
2023/04/20	11	31.35	0	0.00	31.10	11	6,905	0.16%
2023/04/19	12	31.72	5	32.10	31.65	7	6,911	0.10%
2023/04/18	5	31.80	0	0.00	31.85	5	6,862	0.07%
2023/04/17	0	32.10	0	0.00	31.80	0	6,870	0.00%
2023/04/13	3	31.77	0	0.00	31.90	3	6,964	0.04%
2023/04/12	13	32.00	17	31.99	32.15	-4	7,040	-0.06%
2023/04/11	3	31.55	0	0.00	31.55	3	7,057	0.04%
2023/04/06	2.2	30.81	0	0.00	30.80	2.2	7,041	0.03%
2023/03/31	16	31.25	4.8	31.47	31.20	11.2	7,045	0.16%
2023/03/30	2	31.28	0	0.00	31.40	2	7,202	0.03%
2023/03/28	4	30.88	0	0.00	30.80	4	7,399	0.05%
2023/03/23	0	0.00	77	30.67	30.85	-77	7,590	-1.01%
2023/03/17	20	30.79	15	31.23	30.90	5	7,780	0.06%
2023/03/15	3	31.80	3	32.00	32.10	0	7,697	0.00%
2023/03/14	15	32.49	0	0.00	32.40	15	7,617	0.20%
2023/03/13	5	32.55	15	32.92	32.95	-10	7,616	-0.13%
2023/03/10	0	0.00	2	33.25	33.20	-2	7,638	-0.03%
2023/03/08	5	33.96	0	0.00	34.05	5	7,851	0.06%
2023/03/07	18	34.15	0	0.00	34.20	18	7,917	0.23%
2023/03/06	0	0.00	1	34.10	34.00	-1	7,994	-0.01%
2023/03/01	0	0.00	14	33.80	33.45	-14	8,241	-0.17%
2023/02/23	2	33.45	0	0.00	33.45	2	8,257	0.02%
2023/02/22	1	33.50	0	0.00	33.55	1	8,407	0.01%
2023/02/21	14	33.51	1	33.50	33.60	13	8,485	0.15%
2023/02/16	15	34.41	1.2	34.59	34.65	13.8	10,137	0.14%
2023/02/15	10	34.05	0	0.00	34.15	10	10,058	0.10%
2023/02/14	0	0.00	7	33.85	34.45	-7	9,966	-0.07%
2023/02/08	5	33.30	10	33.60	33.65	-5	9,816	-0.05%
2023/02/07	5	33.35	0	0.00	33.30	5	9,814	0.05%
2023/02/06	7	33.55	0	0.00	33.60	7	9,740	0.07%
2023/02/02	0.2	33.65	0	0.00	33.60	0.2	9,742	0.00%
2023/02/01	1	34.15	1	33.85	33.85	0	9,620	0.00%
2023/01/31	0	0.00	44	34.68	34.30	-44	9,490	-0.46%
2023/01/30	8	33.95	30	34.85	34.25	-22	9,289	-0.24%
2023/01/17	12	34.20	0	0.00	34.30	12	9,088	0.13%
2023/01/13	0	0.00	5	34.15	34.15	-5	9,061	-0.06%
2023/01/05	1	33.80	3	33.60	33.50	-2	9,193	-0.02%
2023/01/04	0	0.00	10	33.90	33.95	-10	9,191	-0.11%
2023/01/03	10	33.45	0	0.00	33.50	10	9,182	0.11%
2022/12/30	51	34.22	1	34.30	34.20	50	9,130	0.55%
2022/12/28	10	33.80	1	33.85	33.80	9	8,966	0.10%
2022/12/26	0	0.00	0.4	33.85	33.70	-0.4	8,991	0.00%
2022/12/23	0	0.00	11	33.98	34.05	-11	9,116	-0.12%
2022/12/22	10	33.70	0	0.00	33.90	10	9,247	0.11%
2022/12/21	0	0.00	14	33.50	33.40	-14	9,109	-0.15%
2022/12/20	0	0.00	10	32.90	32.90	-10	9,028	-0.11%
2022/12/16	1	32.75	20	32.85	32.75	-19	8,856	-0.21%
2022/12/15	1	33.25	38	33.15	33.30	-37	8,812	-0.42%
2022/12/14	0	0.00	1	32.85	33.00	-1	8,796	-0.01%
2022/12/13	12	32.53	2	32.70	32.40	10	8,773	0.11%
2022/12/12	0	0.00	10	32.85	32.90	-10	8,656	-0.12%
2022/12/09	2	33.05	0	0.00	33.05	2	8,702	0.02%
2022/12/08	0	0.00	2	32.83	33.40	-2	8,639	-0.02%
2022/12/07	4	32.43	2.4	32.51	32.40	1.6	8,457	0.02%
2022/12/06	0	0.00	6	32.64	32.30	-6	8,525	-0.07%
2022/12/05	0	0.00	2	32.78	32.55	-2	8,548	-0.02%
2022/12/01	1	32.50	6	32.58	32.60	-5	8,585	-0.06%
2022/11/29	1	32.00	0	0.00	32.30	1	8,323	0.01%
2022/11/28	2	31.48	2	31.40	31.80	0	8,270	0.00%
2022/11/24	22.1	32.39	0.1	31.80	31.60	22	8,281	0.27%
2022/11/23	14	32.25	2	32.40	32.45	12	8,145	0.15%
2022/11/22	2	32.18	3	32.33	32.35	-1	8,128	-0.01%
2022/11/21	19.1	32.02	1	32.00	32.20	18.1	8,075	0.22%
2022/11/18	6.1	32.22	0	0.00	32.35	6.1	8,015	0.08%
2022/11/17	12	32.35	0	0.00	32.35	12	7,835	0.15%
2022/11/16	9.1	32.01	4	32.21	32.20	5.1	7,714	0.07%
2022/11/15	10.2	31.99	24	32.15	32.85	-13.8	7,443	-0.19%
2022/11/14	2	30.85	37	31.53	31.75	-35	6,511	-0.54%
2022/11/10	0	0.00	10	28.70	28.35	-10	5,982	-0.17%
2022/11/07	10	28.25	0	0.00	28.45	10	6,299	0.16%
2022/11/02	0	0.00	1	28.10	28.20	-1	6,352	-0.02%
2022/11/01	3	28.00	6.1	27.61	28.05	-3.1	6,367	-0.05%
2022/10/31	5	27.25	0	0.00	27.25	5	6,337	0.08%
2022/10/28	0	0.00	2	27.90	27.65	-2	6,321	-0.03%
2022/10/26	2	27.50	0	0.00	27.45	2	6,426	0.03%
2022/10/25	6	27.78	0	0.00	27.50	6	6,446	0.09%
2022/10/24	0	0.00	4	28.05	27.90	-4	6,559	-0.06%
2022/10/21	4	27.50	0	0.00	27.60	4	6,571	0.06%
2022/10/20	4	27.78	3	27.75	28.10	1	6,577	0.02%
2022/10/18	0	0.00	5	27.85	28.05	-5	6,454	-0.08%
2022/10/17	5	27.50	0	0.00	27.70	5	6,913	0.07%
2022/10/13	3	27.32	2	27.15	27.20	1	8,007	0.01%
2022/10/12	4	27.63	5	27.95	27.85	-1	8,092	-0.01%
2022/10/11	0	0.00	3	27.22	27.20	-3	8,176	-0.04%
2022/10/07	0	0.00	1	27.70	27.75	-1	8,142	-0.01%
2022/10/05	0	0.00	2	28.23	28.10	-2	8,150	-0.02%
2022/10/04	1	28.25	2	28.05	28.15	-1	8,150	-0.01%
2022/10/03	0	0.00	3	27.75	27.75	-3	8,291	-0.04%
2022/09/29	20	29.65	1	28.95	29.60	19	8,415	0.23%
2022/09/28	1	28.15	0	0.00	28.05	1	8,293	0.01%
2022/09/27	1	28.60	1	28.65	28.75	0	8,307	0.00%
2022/09/26	2	28.30	0	0.00	28.30	2	8,345	0.02%
2022/09/22	3	29.20	0	0.00	29.10	3	8,454	0.04%
2022/09/20	3	30.47	0	0.00	30.50	3	8,373	0.04%
2022/09/15	0	0.00	2	30.25	30.20	-2	8,302	-0.02%
2022/09/14	0	0.00	1	30.15	30.20	-1	8,269	-0.01%
2022/09/13	0	0.00	5	30.27	30.35	-5	8,232	-0.06%
2022/09/12	0	0.00	5	29.80	29.85	-5	8,082	-0.06%
2022/09/07	1	27.85	2	27.78	27.75	-1	8,038	-0.01%
2022/09/06	1	28.10	0	0.00	28.20	1	8,023	0.01%
2022/09/05	2	28.45	0	0.00	28.40	2	7,998	0.03%
2022/09/02	0	28.85	0	0.00	28.55	0	8,033	0.00%
2022/09/01	2	29.10	1	28.55	29.05	1	8,016	0.01%
2022/08/31	1	28.80	3	28.93	29.00	-2	7,968	-0.03%
2022/08/30	0	0.00	1	28.80	28.80	-1	8,062	-0.01%
2022/08/29	0	0.00	2	28.55	28.55	-2	8,047	-0.02%
2022/08/25	1	29.20	2	29.08	29.20	-1	8,083	-0.01%
2022/08/22	0	0.00	1	28.80	28.90	-1	8,550	-0.01%
2022/08/18	0	0.00	1	29.20	29.20	-1	8,529	-0.01%
2022/08/16	0	28.90	2	28.90	28.75	-2	8,460	-0.02%
2022/08/15	0	0.00	5	28.98	29.10	-5	8,378	-0.06%
2022/08/12	0	0.00	2	28.35	28.40	-2	8,207	-0.02%
2022/08/11	0	0.00	1	28.35	28.30	-1	8,195	-0.01%
2022/08/10	0	0.00	3	27.60	27.60	-3	8,134	-0.04%
2022/08/09	0	0.00	4	27.40	27.50	-4	8,160	-0.05%
2022/08/08	0	0.00	2	27.20	27.30	-2	8,264	-0.02%
2022/08/05	0	0.00	3	26.85	26.95	-3	8,380	-0.04%
2022/08/04	2	26.32	0	0.00	26.30	2	8,421	0.02%
2022/08/03	3	26.53	2	26.50	26.50	1	8,464	0.01%
2022/08/02	6	26.84	1	27.10	26.85	5	8,437	0.06%
2022/08/01	1	27.10	2	27.05	27.05	-1	8,445	-0.01%
2022/07/29	6	26.81	0	0.00	26.80	6	8,488	0.07%
2022/07/28	5	27.43	1	27.45	27.35	4	8,409	0.05%
2022/07/27	3	27.43	0	0.00	27.55	3	8,366	0.04%
2022/07/26	0	0.00	4	27.89	27.85	-4	8,303	-0.05%
2022/07/25	8	27.61	0	0.00	27.60	8	8,244	0.10%
2022/07/22	2	27.15	10	27.30	27.50	-8	8,195	-0.10%
2022/07/21	12	26.23	2	26.45	26.55	10	7,790	0.13%
2022/07/20	4	28.20	1	27.75	27.70	3	7,145	0.04%
2022/07/19	1	27.45	0	0.00	27.95	1	7,110	0.01%
2022/07/18	0	0.00	3	27.57	27.55	-3	7,166	-0.04%
2022/07/14	0	0.00	1	27.55	27.55	-1	7,456	-0.01%
2022/07/13	2	27.48	0	0.00	27.50	2	7,467	0.03%
2022/07/11	1	27.65	4	27.69	27.55	-3	7,355	-0.04%
2022/07/08	2	28.68	0	0.00	28.70	2	7,164	0.03%
2022/07/07	2	28.48	3	28.85	28.65	-1	7,026	-0.01%
2022/07/06	7	28.72	0	0.00	28.55	7	6,867	0.10%
2022/07/05	1	29.05	2	29.13	28.95	-1	6,795	-0.01%
2022/07/04	2	28.70	0	0.00	28.65	2	6,706	0.03%
2022/07/01	9	29.17	0	0.00	28.70	9	6,695	0.13%
2022/06/30	2	29.58	0	0.00	29.50	2	6,610	0.03%
2022/06/29	3	30.22	0	0.00	30.00	3	6,546	0.05%
2022/06/28	2	30.73	2	30.65	30.65	0	6,504	0.00%
2022/06/27	1	31.30	0	0.00	31.20	1	6,554	0.02%
2022/06/24	0	0.00	1	30.80	30.80	-1	6,506	-0.02%
2022/06/22	2	30.58	0	0.00	30.70	2	6,498	0.03%
2022/06/21	1	30.75	2	30.85	30.65	-1	6,500	-0.02%
2022/06/20	1	30.30	0	0.00	30.15	1	6,511	0.02%
2022/06/17	1	30.60	0	0.00	30.75	1	6,522	0.02%
2022/06/16	3	31.08	1	30.95	30.50	2	6,450	0.03%
2022/06/09	0	0.00	4	31.75	31.75	-4	6,711	-0.06%
2022/06/08	2	31.93	0	0.00	31.90	2	6,718	0.03%
2022/06/01	1	31.05	0	0.00	31.25	1	6,852	0.01%
2022/05/26	0	0.00	0.1	29.30	29.25	-0.1	6,414	0.00%
2022/05/25	0	0.00	1	29.25	29.30	-1	6,557	-0.02%
2022/05/23	0.1	29.40	0	0.00	29.30	0.1	6,652	0.00%
2022/05/19	2	29.23	0	0.00	29.10	2	6,695	0.03%
2022/05/17	3	29.65	0	0.00	29.65	3	6,827	0.04%
2022/05/16	2	29.58	1.1	29.68	29.60	0.9	6,825	0.01%
2022/05/13	1	28.90	1	29.15	29.00	0	6,772	0.00%
2022/05/12	10	29.30	0	0.00	29.00	10	6,675	0.15%
2022/05/11	1	29.50	0	0.00	29.50	1	6,638	0.02%
2022/05/10	2	30.20	2	29.95	30.05	0	6,568	0.00%
2022/05/09	0	30.15	0	0.00	30.00	0	6,549	0.00%
2022/05/06	0	30.95	0	0.00	30.85	0	6,517	0.00%
2022/05/03	0	0.00	1	31.10	31.15	-1	6,489	-0.02%
2022/04/29	0	0.00	1	31.15	30.95	-1	6,510	-0.02%
2022/04/27	1	31.20	0	0.00	31.05	1	6,549	0.02%
2022/04/26	1	31.91	0	0.00	31.90	1	6,488	0.02%
2022/04/25	0	31.65	0	0.00	31.30	0	6,284	0.00%
2022/04/21	4	32.25	4	32.40	32.40	0	5,908	0.00%
2022/04/18	0	30.90	0	0.00	30.65	0	5,544	0.00%
2022/04/15	1	30.95	0	0.00	30.95	1	5,598	0.02%
2022/04/14	0	0.00	0.1	31.30	31.30	-0.1	5,646	0.00%
2022/04/13	0	31.20	0	0.00	31.15	0	5,670	0.00%
2022/04/12	1	30.85	0	0.00	30.75	1	5,697	0.02%
2022/04/08	1	31.40	0	0.00	31.40	1	5,690	0.02%
2022/04/07	2	31.25	0	0.00	31.05	2	5,707	0.04%
2022/03/28	1	30.95	0	0.00	31.00	1	5,471	0.02%
2022/03/25	0	0.00	2	31.35	31.35	-2	5,418	-0.04%
2022/03/23	2	31.55	0	0.00	31.55	2	5,467	0.04%
2022/03/21	0	0.00	2	31.50	31.35	-2	5,454	-0.04%
2022/03/18	2	31.00	0	0.00	30.95	2	5,400	0.04%
2022/03/17	1	30.85	0	0.00	31.20	1	5,442	0.02%
2022/03/16	1	29.95	1	30.20	30.25	0	5,364	0.00%
2022/03/15	1	30.00	0	0.00	29.95	1	5,320	0.02%
2022/03/14	0	0.00	2	30.05	30.20	-2	5,336	-0.04%
2022/03/11	1	30.20	0	0.00	30.20	1	5,365	0.02%
2022/03/10	0	0.00	6	30.62	30.70	-6	5,337	-0.11%
2022/03/08	4	30.14	0	0.00	29.85	4	5,272	0.08%
2022/03/07	6	30.85	0	0.00	30.70	6	5,152	0.12%
2022/03/04	3	32.00	6	32.05	32.00	-3	5,176	-0.06%
2022/02/25	1	31.95	0	0.00	32.10	1	5,165	0.02%
2022/02/24	8	32.22	0	0.00	32.10	8	5,081	0.16%
2022/02/22	1	32.90	0	0.00	32.90	1	5,014	0.02%
2022/02/15	1	32.40	0	0.00	32.35	1	4,796	0.02%
2022/02/08	1	32.65	0	0.00	32.65	1	4,819	0.02%
2022/02/07	0	0.00	1	32.40	32.45	-1	4,811	-0.02%
2022/01/20	30	33.05	1	33.00	33.20	29	4,784	0.61%
2022/01/14	1	32.65	0	0.00	32.65	1	5,019	0.02%
2022/01/13	1	32.55	0	0.00	32.75	1	5,167	0.02%
2022/01/12	2	32.30	0	0.00	32.45	2	5,150	0.04%
2022/01/11	2	32.28	1	32.20	32.20	1	5,137	0.02%
2022/01/10	1	32.30	0	0.00	32.35	1	5,102	0.02%
2022/01/05	3	32.75	3	32.95	32.85	0	5,068	0.00%
2021/12/29	1	33.20	9	33.25	33.25	-8	5,219	-0.15%
2021/12/27	18	33.15	1	33.15	33.15	17	5,277	0.32%
2021/12/24	2	32.80	0	0.00	32.95	2	5,391	0.04%
2021/12/22	0.1	32.60	0	0.00	32.60	0.1	5,552	0.00%
2021/12/21	0	0.00	5	32.45	32.60	-5	5,582	-0.09%
2021/12/20	0	0.00	2	32.45	32.35	-2	5,614	-0.04%
2021/12/17	0	0.00	2	32.65	32.50	-2	5,665	-0.04%
2021/12/15	1	32.70	0	0.00	32.70	1	5,722	0.02%
2021/12/13	0.1	33.15	2	33.30	33.00	-2	5,812	-0.03%
2021/12/10	0	0.00	2	33.95	33.65	-2	5,734	-0.03%
2021/12/09	0	0.00	2	33.95	34.00	-2	5,751	-0.03%
2021/12/08	0.1	33.85	0	0.00	33.95	0.1	5,866	0.00%
2021/12/07	2	32.95	0	0.00	33.30	2	5,791	0.03%
2021/11/30	3	32.83	1	32.05	32.05	2	5,852	0.03%
2021/11/29	1	32.90	2	32.85	32.75	-1	5,690	-0.02%
2021/11/26	0.3	33.70	0	0.00	33.25	0.3	5,718	0.01%
2021/11/24	1	33.90	0	0.00	34.00	1	5,811	0.02%
2021/11/19	6	34.75	6	35.20	34.70	0	6,017	0.00%
2021/11/17	2	34.75	2	34.65	34.65	0	6,003	0.00%
2021/11/16	3	34.72	2	34.85	34.85	1	6,028	0.02%
2021/11/15	5	34.95	2	34.75	34.75	3	6,128	0.05%
2021/11/12	1	34.40	2	34.38	34.40	-1	6,149	-0.02%
2021/11/11	9	34.53	0	0.00	34.50	9	6,225	0.14%
2021/11/10	0.1	34.85	3	34.75	34.75	-2.9	6,296	-0.05%
2021/11/09	4	34.43	9	34.80	34.90	-5	6,339	-0.08%
2021/11/05	12	33.72	0	0.00	33.75	12	6,333	0.19%
2021/11/04	9	33.85	15	34.35	33.85	-6	6,327	-0.09%
2021/11/02	15	33.75	0	0.00	33.85	15	6,346	0.24%
2021/11/01	0	0.00	6	34.45	34.40	-6	6,256	-0.10%
2021/10/29	10	34.19	5	34.35	34.10	5	6,284	0.08%
2021/10/28	0	0.00	3	35.30	34.60	-3	6,258	-0.05%
2021/10/27	1	35.50	1	35.10	35.10	0	6,254	0.00%
2021/10/26	2	34.90	10	34.54	35.00	-8	6,157	-0.13%
2021/10/22	3	33.60	0	0.00	33.70	3	6,100	0.05%
2021/10/21	0	0.00	32	34.04	34.00	-32	6,060	-0.53%
2021/10/19	2	33.40	26	33.50	33.30	-24	5,954	-0.40%
2021/10/12	4	32.20	4	32.29	32.40	0	6,313	0.00%
2021/10/06	1	33.00	1	32.60	32.60	0	6,504	0.00%
2021/10/05	3	32.55	3	32.95	32.90	0	6,602	0.00%
2021/10/04	50	33.18	208	33.58	33.15	-158	6,750	-2.34%	大賣/鉅額交易
2021/10/01	251	32.98	8	33.25	33.05	243	6,872	3.54%	大買/鉅額交易
2021/09/30	3	33.25	3	33.55	33.75	0	6,902	0.00%
2021/09/29	3	33.30	33	33.40	33.45	-30	6,945	-0.43%
2021/09/27	0.1	33.85	0	0.00	33.80	0.1	7,058	0.00%
2021/09/24	3.1	33.80	0	0.00	33.70	3.1	7,367	0.04%
2021/09/23	0	0.00	3	34.15	34.05	-3	7,770	-0.04%
2021/09/22	0	0.00	29	33.26	33.00	-29	7,854	-0.37%
2021/09/15	8	33.64	0	0.00	33.70	8	8,062	0.10%
2021/09/13	24	33.77	4	33.81	34.05	20	8,094	0.25%
2021/09/07	0	0.00	10	32.40	32.35	-10	8,257	-0.12%
2021/09/06	0	0.00	1	32.70	32.35	-1	8,323	-0.01%
2021/09/02	4	32.51	0	0.00	32.55	4	8,444	0.05%
2021/09/01	0	0.00	44	33.05	32.95	-44	8,526	-0.52%
2021/08/31	0	0.00	209	32.82	32.95	-209	8,590	-2.43%	大賣/鉅額交易
2021/08/27	0	0.00	10	31.90	32.35	-10	9,011	-0.11%
2021/08/26	8	32.25	0	0.00	31.95	8	9,168	0.09%
2021/08/25	103	32.53	103	32.77	32.75	0	9,145	0.00%	大買/大賣/
2021/08/24	201	32.31	50	32.70	32.70	151	9,257	1.63%	大買/鉅額交易
2021/08/23	103	32.45	0	0.00	32.50	103	9,611	1.07%	大買/鉅額交易
2021/08/20	0	0.00	1	32.50	32.50	-1	9,818	-0.01%
2021/08/18	1	33.25	0	0.00	33.30	1	10,372	0.01%
2021/08/17	0	0.00	2	32.70	32.70	-2	10,588	-0.02%
2021/08/16	12	34.35	1	33.60	33.60	11	10,836	0.10%
2021/08/13	1	34.35	0	0.00	33.80	1	10,948	0.01%
2021/08/12	10	34.15	10	34.29	34.60	0	11,138	0.00%
2021/08/10	0	0.00	40	34.94	34.60	-40	11,612	-0.34%
2021/08/09	3	34.88	1.3	35.18	35.15	1.7	11,826	0.01%
2021/08/03	0.1	35.20	0	0.00	35.20	0.1	12,515	0.00%
2021/07/28	23	35.23	0	0.00	35.25	23	12,667	0.18%
2021/07/27	0	0.00	1	35.70	35.80	-1	12,822	-0.01%
2021/07/26	9	35.60	1	35.60	35.65	8	13,103	0.06%
2021/07/22	10	36.25	0	0.00	35.80	10	13,710	0.07%
2021/07/21	24	36.27	0	0.00	35.90	24	13,726	0.17%
2021/07/13	0	0.00	0.5	38.35	38.15	-0.5	13,985	0.00%
2021/07/12	1	38.90	1	38.45	38.60	0	14,026	0.00%
2021/07/09	0	0.00	15.8	38.40	38.75	-15.8	14,034	-0.11%
2021/07/07	1	37.80	0	0.00	37.90	1	14,048	0.01%
2021/07/02	1	38.20	1	38.10	38.10	0	13,988	0.00%
2021/07/01	15	39.48	0	0.00	38.55	15	13,949	0.11%
2021/06/30	2	38.90	0	0.00	39.30	2	13,720	0.01%
2021/06/28	2	38.30	2	38.43	38.15	0	13,265	0.00%
2021/06/25	1	37.80	3	37.55	37.55	-2	13,125	-0.02%
2021/06/21	2	35.75	0	0.00	35.90	2	13,422	0.01%
2021/06/18	2	36.45	0	0.00	36.25	2	13,354	0.01%
2021/06/16	2	36.10	0	0.00	36.50	2	13,502	0.01%
2021/06/15	1	37.00	5	36.65	36.40	-4	13,571	-0.03%
2021/06/10	0	0.00	5	37.35	37.35	-5	13,723	-0.04%
2021/06/07	0	0.00	11	38.01	39.00	-11	14,019	-0.08%
2021/06/04	8	38.16	7	38.26	38.05	1	13,859	0.01%
2021/06/03	25	38.22	11	38.38	38.50	14	13,728	0.10%
2021/06/02	0	0.00	2	37.65	37.85	-2	13,682	-0.01%
2021/06/01	0	0.00	3	37.80	37.80	-3	13,625	-0.02%
2021/05/31	50	37.39	10	38.60	37.65	40	13,578	0.29%
2021/05/28	1	38.15	23	38.58	38.25	-22	13,299	-0.17%
2021/05/27	6	38.15	2	38.35	38.35	4	13,175	0.03%
2021/05/26	1	37.80	35	37.63	37.80	-34	12,960	-0.26%
2021/05/25	1	36.70	4	37.04	37.00	-3	12,783	-0.02%
2021/05/24	4	37.09	3	36.80	36.80	1	12,634	0.01%
2021/05/21	5	36.15	2	36.45	36.10	3	12,440	0.02%
2021/05/20	0	0.00	7	35.43	35.70	-7	12,310	-0.06%
2021/05/19	0	0.00	1	35.10	35.35	-1	12,171	-0.01%
2021/05/17	0	0.00	1	31.45	31.65	-1	11,800	-0.01%
2021/05/14	0	0.00	11	31.25	31.50	-11	11,559	-0.10%
2021/05/13	0	0.00	1	30.90	30.70	-1	11,453	-0.01%
2021/05/12	1	30.55	0	0.00	30.85	1	11,283	0.01%
2021/05/11	0	34.40	0	0.00	33.65	0	11,051	0.00%
2021/05/07	2	33.90	5	34.20	34.20	-3	10,994	-0.03%
2021/05/04	0	0.00	1	33.75	33.05	-1	11,013	-0.01%
2021/05/03	0	0.00	15	34.48	34.90	-15	10,788	-0.14%
2021/04/29	15	36.33	5	36.20	35.60	10	10,561	0.09%
2021/04/28	1	36.60	13	36.80	37.50	-12	10,340	-0.12%
2021/04/27	0	0.00	1	35.95	35.85	-1	10,164	-0.01%
2021/04/26	3	35.17	0	0.00	35.20	3	10,130	0.03%
2021/04/23	7	34.94	0	0.00	35.00	7	10,138	0.07%
2021/04/22	6	35.65	1	35.35	35.00	5	10,142	0.05%
2021/04/21	2	36.05	10	36.25	36.25	-8	10,063	-0.08%
2021/04/20	9	36.06	2	36.50	36.50	7	10,093	0.07%
2021/04/19	6	36.28	1	36.00	36.15	5	10,331	0.05%
2021/04/16	0	0.00	1	35.30	35.40	-1	10,404	-0.01%
2021/04/15	10	34.50	0	0.00	34.50	10	10,405	0.10%
2021/04/14	0	0.00	4	34.10	34.10	-4	10,344	-0.04%
2021/04/13	1	35.10	3	34.65	34.25	-2	10,358	-0.02%
2021/04/12	1	34.30	0	0.00	34.35	1	10,205	0.01%
2021/04/09	1	34.25	5	33.76	34.15	-4	10,219	-0.04%
2021/04/08	0	0.00	1	33.35	33.50	-1	10,166	-0.01%
2021/04/07	0	0.00	1	33.55	33.55	-1	10,223	-0.01%
2021/04/06	2	33.60	2	33.65	33.40	0	10,212	0.00%
2021/04/01	0	0.00	2	33.05	33.15	-2	10,136	-0.02%
2021/03/31	1	33.10	1	33.00	33.00	0	10,091	0.00%
2021/03/30	0	0.00	1	32.95	33.10	-1	9,992	-0.01%
2021/03/29	1	33.10	0	0.00	33.10	1	10,029	0.01%
2021/03/25	0	0.00	1	32.30	32.30	-1	9,869	-0.01%
2021/03/24	3	32.52	1	32.00	31.85	2	9,895	0.02%
2021/03/19	2	32.43	0	0.00	32.50	2	10,043	0.02%
2021/03/18	2	33.28	9	33.17	33.10	-7	9,850	-0.07%
2021/03/17	0	0.00	2	33.00	32.95	-2	9,958	-0.02%
2021/03/16	1	32.20	13	32.67	32.75	-12	10,270	-0.12%
2021/03/15	1	32.10	0	0.00	32.30	1	10,274	0.01%
2021/03/11	1	32.05	6	32.02	32.25	-5	10,357	-0.05%
2021/03/10	0	0.00	3	31.03	31.00	-3	10,132	-0.03%
2021/03/09	1	31.05	4	30.80	31.10	-3	10,283	-0.03%
2021/03/05	0	0.00	2	30.40	30.50	-2	10,312	-0.02%
2021/03/04	0	0.00	6	30.38	30.40	-6	10,968	-0.05%
2021/03/03	0	0.00	2	30.33	30.30	-2	11,056	-0.02%
2021/02/26	2	30.08	0	0.00	30.20	2	11,149	0.02%
2021/02/25	1	30.60	2	30.78	30.70	-1	11,298	-0.01%
2021/02/24	1	30.40	0	0.00	30.35	1	11,589	0.01%
2021/02/23	0	0.00	5.1	30.18	30.30	-5.1	11,911	-0.04%
2021/02/22	5	29.65	0	0.00	29.65	5	12,299	0.04%
2021/02/18	0	0.00	51	29.35	29.55	-51	13,063	-0.39%
2021/02/17	4	29.05	6	29.20	29.05	-2	13,357	-0.01%
2021/02/05	1	28.55	0	0.00	28.80	1	13,536	0.01%
2021/02/04	1	28.75	0	0.00	28.75	1	13,836	0.01%
2021/02/02	0	0.00	2	29.08	29.30	-2	15,489	-0.01%
2021/01/29	2	28.38	0	0.00	28.00	2	15,437	0.01%
2021/01/28	1	28.90	5	28.90	28.85	-4	15,340	-0.03%
2021/01/27	1	28.95	12	28.96	28.75	-11	15,262	-0.07%
2021/01/26	0	0.00	91	28.86	28.90	-91	15,242	-0.60%
2021/01/25	5	28.59	50	28.73	28.70	-45	15,197	-0.30%
2021/01/22	1	28.20	80	28.58	28.50	-79	15,340	-0.51%
2021/01/21	1	28.40	10	28.45	28.45	-9	15,323	-0.06%
2021/01/20	221	28.50	2	28.20	28.25	219	15,336	1.43%	大買/鉅額交易
2021/01/19	0	0.00	130	29.37	29.10	-130	15,105	-0.86%	大賣/鉅額交易
2021/01/18	0	0.00	1	29.05	29.20	-1	15,069	-0.01%
2021/01/15	10	29.15	18	29.34	29.30	-8	15,015	-0.05%
2021/01/14	170	29.09	10	29.10	29.05	160	15,025	1.06%	大買/鉅額交易
2021/01/13	1	29.35	0	0.00	29.50	1	14,944	0.01%
2021/01/12	29	29.31	2	29.30	29.05	27	14,870	0.18%
2021/01/11	13	30.49	0	0.00	30.20	13	14,524	0.09%
2021/01/07	2	30.60	8	30.40	30.85	-6	14,180	-0.04%
2021/01/06	15	30.79	0	0.00	30.75	15	14,119	0.11%
2021/01/05	0	0.00	21	31.46	31.30	-21	13,963	-0.15%
2021/01/04	0	0.00	1	31.40	31.45	-1	14,069	-0.01%
2020/12/31	3	31.10	0	31.25	31.40	3	14,003	0.02%
2020/12/30	1	31.05	1	31.40	31.40	0	13,899	0.00%
2020/12/29	2	31.05	1	31.00	31.05	1	13,864	0.01%
2020/12/28	0	0.00	5	30.91	30.90	-5	13,862	-0.04%
2020/12/25	2	30.75	0	0.00	30.75	2	13,877	0.01%
2020/12/23	3	30.50	3	30.32	30.55	0	13,884	0.00%
2020/12/22	5	31.10	2	30.60	30.65	3	13,894	0.02%
2020/12/21	0.8	31.25	0	0.00	31.30	0.8	13,931	0.01%
2020/12/18	2	31.00	0	0.00	30.95	2	13,927	0.01%
2020/12/17	5	31.65	15	31.29	31.25	-10	13,906	-0.07%
2020/12/16	1	31.50	41	31.62	31.55	-40	13,827	-0.29%
2020/12/15	0	0.00	1	31.40	31.15	-1	13,600	-0.01%
2020/12/14	0	0.00	2	30.98	30.95	-2	13,489	-0.01%
2020/12/11	18	31.28	5	31.29	31.30	13	13,480	0.10%
2020/12/10	14	31.98	14	32.02	31.95	0	13,240	0.00%
2020/12/09	5	31.10	2	31.05	31.35	3	12,738	0.02%
2020/12/08	5	31.26	1	31.35	31.35	4	12,666	0.03%
2020/12/07	3	31.03	3	30.97	31.10	0	12,545	0.00%
2020/12/04	14	31.25	0	0.00	31.25	14	12,476	0.11%
2020/12/03	20	31.11	10	31.45	31.45	10	12,348	0.08%
2020/12/02	8	30.72	2	30.90	31.00	6	12,121	0.05%
2020/12/01	22	31.15	3	31.10	31.00	19	12,023	0.16%
2020/11/30	13	30.82	12	30.90	31.25	1	11,925	0.01%
2020/11/27	7	30.60	15	30.83	30.80	-8	11,275	-0.07%
2020/11/26	0	0.00	10	31.25	31.10	-10	11,164	-0.09%
2020/11/25	0	0.00	3	31.15	31.40	-3	11,203	-0.03%
2020/11/24	1	30.95	8	30.79	30.80	-7	11,101	-0.06%
2020/11/23	21	31.77	7	31.76	31.55	14	10,777	0.13%
2020/11/20	3	31.33	7	31.29	31.90	-4	10,402	-0.04%
2020/11/19	2	30.85	2	31.13	31.00	0	10,081	0.00%
2020/11/18	10	30.40	2	31.00	31.00	8	9,627	0.08%
2020/11/17	4	30.24	11	30.09	29.90	-7	9,291	-0.08%
2020/11/16	0	0.00	11	29.37	29.50	-11	9,028	-0.12%
2020/11/13	0.4	28.95	2	28.95	28.95	-1.6	8,865	-0.02%
2020/11/12	0	0.00	13	28.55	28.55	-13	8,734	-0.15%
2020/11/11	4	28.44	25	28.53	28.90	-21	8,622	-0.24%
2020/11/10	11	27.25	13	27.51	27.70	-2	7,857	-0.03%
2020/11/05	0	0.00	10	25.65	25.60	-10	7,084	-0.14%
2020/11/04	2	25.43	0	0.00	25.50	2	7,216	0.03%
2020/11/03	1	25.50	0	0.00	25.55	1	7,313	0.01%
2020/11/02	0	0.00	25	25.33	25.45	-25	7,377	-0.34%
2020/10/30	20	25.28	0	0.00	25.20	20	7,507	0.27%
2020/10/29	1	25.75	2	25.70	25.70	-1	7,431	-0.01%
2020/10/27	1	26.25	0	0.00	26.25	1	7,511	0.01%
2020/10/23	1	26.55	0	0.00	26.60	1	7,856	0.01%
2020/10/21	2	25.95	0	0.00	25.90	2	8,813	0.02%
2020/10/20	4	25.90	0	0.00	26.00	4	8,924	0.04%
2020/10/19	2	26.00	0	0.00	25.95	2	9,052	0.02%
2020/10/16	11	25.96	0	0.00	25.95	11	9,119	0.12%
2020/10/15	0	0.00	12	26.25	26.25	-12	9,184	-0.13%
2020/10/12	3	26.40	0	0.00	26.65	3	10,302	0.03%
2020/10/07	1	26.85	10	26.85	26.85	-9	10,332	-0.09%
2020/10/06	5	27.05	1	27.10	27.15	4	10,366	0.04%
2020/10/05	0	0.00	10	26.70	26.75	-10	10,469	-0.10%
2020/09/30	1	26.50	5	26.35	26.15	-4	10,502	-0.04%
2020/09/25	1	25.50	0	0.00	25.60	1	10,677	0.01%
2020/09/24	4	26.11	35	26.08	26.05	-31	10,601	-0.29%
2020/09/23	0	0.00	10	26.80	26.65	-10	10,526	-0.09%
2020/09/22	2	26.83	0	0.00	26.80	2	10,633	0.02%
2020/09/21	0	0.00	9	27.20	27.20	-9	10,631	-0.08%
2020/09/15	0	0.00	23	27.19	27.25	-23	10,878	-0.21%
2020/09/14	0	0.00	1	27.00	26.95	-1	11,352	-0.01%
2020/09/11	15	26.88	3	27.00	27.00	12	11,406	0.11%
2020/09/10	21	26.99	1	27.10	27.10	20	11,392	0.18%
2020/09/09	5	27.06	1	27.30	27.30	4	11,398	0.04%
2020/09/08	5	27.10	55	27.20	27.20	-50	11,452	-0.44%
2020/09/07	6	27.28	1	27.30	27.30	5	11,587	0.04%
2020/09/04	4	27.08	0	0.00	27.25	4	11,760	0.03%
2020/09/03	9	27.37	0	0.00	27.35	9	11,737	0.08%
2020/08/27	2	27.73	0	0.00	27.75	2	12,026	0.02%
2020/08/26	0	0.00	3	27.95	28.00	-3	12,358	-0.02%
2020/08/25	1	28.00	6	27.93	27.85	-5	12,456	-0.04%
2020/08/24	0	0.00	2	27.48	27.55	-2	12,643	-0.02%
2020/08/21	2	26.75	1	27.10	26.85	1	13,102	0.01%
2020/08/20	1	26.55	1	26.60	26.70	0	13,735	0.00%
2020/08/19	5	27.50	0	0.00	27.30	5	14,117	0.04%
2020/08/18	4	28.23	2	28.18	28.05	2	13,993	0.01%
2020/08/17	3	28.60	70	28.40	28.75	-67	14,127	-0.47%
2020/08/14	0	0.00	1	27.80	27.70	-1	14,201	-0.01%
2020/08/12	6	27.88	1	27.85	27.90	5	14,371	0.03%
2020/08/11	0	0.00	3	28.28	28.25	-3	14,358	-0.02%
2020/08/10	0	0.00	8	28.54	28.45	-8	14,356	-0.06%
2020/08/07	5	27.85	2	27.90	27.95	3	14,409	0.02%
2020/08/06	3	27.73	1	27.75	27.75	2	14,389	0.01%
2020/08/05	0	0.00	4	27.64	27.65	-4	14,422	-0.03%
2020/08/04	5	26.91	3	26.65	27.10	2	14,453	0.01%
2020/08/03	1	26.45	5	26.55	26.45	-4	14,621	-0.03%
2020/07/31	9	26.67	1	26.65	26.55	8	14,618	0.05%
2020/07/30	2	26.13	20	26.20	26.45	-18	14,656	-0.12%
2020/07/29	13	26.18	2	25.68	26.10	11	14,649	0.08%
2020/07/28	21	26.48	0	0.00	26.50	21	14,507	0.14%
2020/07/27	59	27.94	8	27.42	27.00	51	14,324	0.36%
2020/07/24	36	29.56	1	30.00	29.30	35	13,863	0.25%
2020/07/23	7	30.00	0	0.00	30.00	7	13,831	0.05%
2020/07/22	0	0.00	3	29.73	29.85	-3	13,793	-0.02%
2020/07/21	13	29.43	0	0.00	29.45	13	13,754	0.09%
2020/07/20	20	29.23	15	29.12	29.50	5	13,691	0.04%
2020/07/17	32	29.95	6	30.32	29.70	26	13,678	0.19%
2020/07/16	1	29.70	47	29.85	29.95	-46	13,319	-0.35%
2020/07/15	12	28.83	0	0.00	28.70	12	12,869	0.09%
2020/07/13	0	0.00	3	28.80	28.75	-3	12,864	-0.02%
2020/07/10	5	28.57	1	28.85	28.30	4	12,950	0.03%
2020/07/09	10	28.95	2	29.05	28.95	8	12,859	0.06%
2020/07/08	4	28.88	1	29.00	28.95	3	12,805	0.02%
2020/07/07	5	29.00	0	0.00	29.15	5	12,773	0.04%
2020/07/06	1	29.10	0	0.00	29.05	1	12,761	0.01%
2020/07/02	0	0.00	2	28.75	29.10	-2	12,958	-0.02%
2020/07/01	3	28.73	0	0.00	28.75	3	13,069	0.02%
2020/06/30	0	0.00	1	28.75	28.80	-1	13,043	-0.01%
2020/06/29	13	28.46	1	28.45	28.50	12	13,132	0.09%
2020/06/19	39	28.67	4	28.80	28.50	35	13,298	0.26%
2020/06/18	1	28.95	1	28.70	28.75	0	12,899	0.00%
2020/06/17	1	28.95	5	28.95	28.95	-4	12,936	-0.03%
2020/06/16	3	29.03	16	29.14	29.05	-13	13,131	-0.10%
2020/06/15	2	28.50	51	28.65	28.30	-49	13,300	-0.37%
2020/06/12	5	28.32	0	0.00	28.90	5	13,353	0.04%
2020/06/11	2	29.65	5	30.12	29.35	-3	13,386	-0.02%
2020/06/09	1	30.10	0	0.00	30.25	1	13,570	0.01%
2020/06/08	0	0.00	3	30.30	30.40	-3	13,595	-0.02%
2020/06/05	2	30.10	0	0.00	30.20	2	13,451	0.01%
2020/06/04	50	30.10	3	29.98	30.15	47	13,406	0.35%
2020/06/03	3	29.93	1	30.25	30.10	2	13,426	0.01%
2020/06/02	2	29.45	0	0.00	29.40	2	13,323	0.02%
2020/06/01	1	29.35	0	0.00	29.40	1	12,974	0.01%
2020/05/29	0	0.00	2	28.55	29.55	-2	12,915	-0.02%
2020/05/28	5	29.48	2	29.75	29.00	3	12,634	0.02%
2020/05/27	8	29.73	4	29.84	29.65	4	12,217	0.03%
2020/05/26	17	29.13	90	28.79	29.60	-73	11,611	-0.63%
2020/05/22	41	27.67	25	28.29	27.50	16	10,984	0.15%
2020/05/21	1	27.90	6	27.78	28.45	-5	10,759	-0.05%
2020/05/20	3	27.25	0	0.00	27.40	3	10,483	0.03%
2020/05/19	5	27.25	1	27.10	27.45	4	10,489	0.04%
2020/05/18	1	26.70	0	0.00	26.70	1	10,325	0.01%
2020/05/14	8	26.89	1	27.15	26.95	7	10,183	0.07%
2020/05/13	4	27.59	0	0.00	27.55	4	10,022	0.04%
2020/05/12	7	27.75	0	0.00	27.75	7	9,962	0.07%
2020/05/11	3	28.37	0	0.00	28.10	3	9,872	0.03%
2020/05/08	59	28.03	3	27.82	27.75	56	9,706	0.58%
2020/05/07	2	27.13	0	0.00	27.35	2	9,495	0.02%
2020/05/06	24	27.54	2	27.30	27.30	22	9,474	0.23%
2020/05/05	1	28.10	0	0.00	27.90	1	9,376	0.01%
2020/05/04	9	27.84	19	27.87	28.10	-10	9,382	-0.11%
2020/04/30	8	27.98	1	28.00	28.20	7	9,314	0.08%
2020/04/29	1	26.90	3	26.90	27.85	-2	9,177	-0.02%
2020/04/28	1	27.20	0	0.00	27.20	1	9,097	0.01%
2020/04/27	0	0.00	2	27.80	27.80	-2	9,200	-0.02%
2020/04/24	2	26.70	0	0.00	26.60	2	9,080	0.02%
2020/04/23	1	26.85	0	0.00	26.80	1	9,016	0.01%
2020/04/22	2	26.43	1	26.85	26.95	1	8,917	0.01%
2020/04/21	3	27.82	1	27.60	27.30	2	8,813	0.02%
2020/04/20	0	0.00	1	28.90	28.90	-1	8,633	-0.01%
2020/04/17	6	28.79	13	28.90	28.55	-7	8,610	-0.08%
2020/04/16	9	28.92	0	0.00	28.80	9	8,515	0.11%
2020/04/14	0	0.00	4	28.61	28.80	-4	8,310	-0.05%
2020/04/13	8	27.90	0	0.00	27.90	8	8,254	0.10%
2020/04/10	3	27.93	0	0.00	28.10	3	8,227	0.04%
2020/04/09	15	27.72	0	0.00	28.00	15	8,183	0.18%
2020/04/08	13	27.33	2	27.10	27.30	11	8,102	0.14%
2020/04/07	0	0.00	3	26.93	26.90	-3	7,955	-0.04%
2020/04/06	2	26.25	1	26.45	26.30	1	7,780	0.01%
2020/04/01	2	25.88	3	26.05	26.20	-1	7,564	-0.01%
2020/03/30	2	25.43	2	26.48	26.40	0	7,222	0.00%
2020/03/27	0	0.00	7	26.55	26.50	-7	7,103	-0.10%
2020/03/26	0	0.00	2	25.85	25.75	-2	7,008	-0.03%
2020/03/24	2	24.10	0	0.00	24.05	2	6,844	0.03%
2020/03/23	0	0.00	2	23.45	23.00	-2	6,793	-0.03%
2020/03/20	4	23.89	1	24.80	23.35	3	6,717	0.04%
2020/03/19	5	22.90	6	23.16	22.90	-1	6,479	-0.02%
2020/03/18	1	25.40	0	0.00	25.40	1	6,255	0.02%
2020/03/17	4	26.93	0	0.00	26.50	4	6,094	0.07%
2020/03/16	1	27.90	0	0.00	27.40	1	5,901	0.02%
2020/03/13	2	28.03	9	28.00	28.30	-7	5,764	-0.12%
2020/03/12	8	30.44	13	30.29	30.05	-5	5,442	-0.09%
2020/03/11	3	31.78	1	32.15	31.95	2	5,292	0.04%
2020/03/10	0	0.00	1	32.05	31.75	-1	5,237	-0.02%
2020/03/09	13	32.20	17	32.23	32.05	-4	5,207	-0.08%
2020/03/06	218	33.37	3	33.27	33.10	215	5,101	4.21%	大買/鉅額交易
2020/03/04	4	34.09	4	34.15	34.10	0	5,116	0.00%
2020/03/03	1	33.35	2	33.43	33.30	-1	5,049	-0.02%
2020/03/02	3	33.07	1	33.55	33.05	2	5,006	0.04%
2020/02/27	103	33.86	0	0.00	34.10	103	5,091	2.02%	大買/鉅額交易
2020/02/26	1	34.05	0	0.00	34.05	1	4,993	0.02%
2020/02/24	1	34.55	0	0.00	34.50	1	4,970	0.02%
2020/02/21	3	35.05	0	0.00	35.00	3	4,937	0.06%
2020/02/20	5	35.06	1	35.00	35.00	4	4,988	0.08%
2020/02/19	0	0.00	1	35.55	35.55	-1	5,048	-0.02%
2020/02/12	1	34.90	0	0.00	34.90	1	5,297	0.02%
2020/02/11	0	0.00	5	34.89	34.85	-5	5,271	-0.09%
2020/02/07	1	34.85	0	0.00	34.80	1	5,257	0.02%
2020/02/03	1	34.50	3	34.55	34.55	-2	5,271	-0.04%
2020/01/31	2	35.20	20	35.20	35.10	-18	5,254	-0.34%
2020/01/30	5	36.41	0	0.00	35.20	5	5,193	0.10%
2020/01/20	1	38.85	0	0.00	38.80	1	4,950	0.02%
2020/01/14	2	39.00	2	39.15	39.05	0	5,297	0.00%
2020/01/13	4	39.00	0	0.00	39.05	4	5,473	0.07%
2020/01/10	1	39.00	2	39.00	39.00	-1	5,719	-0.02%
2020/01/08	52	38.99	1	38.90	38.70	51	5,998	0.85%
2020/01/06	1	39.50	0	0.00	39.30	1	6,093	0.02%
2020/01/02	3	39.55	0	0.00	39.70	3	6,249	0.05%
2019/12/25	1	39.55	3	39.70	39.75	-2	6,418	-0.03%
2019/12/23	1	39.80	1	39.90	39.95	0	6,621	0.00%
2019/12/20	0	0.00	7	39.70	40.20	-7	6,646	-0.11%
2019/12/19	2	39.45	6	39.44	39.45	-4	6,602	-0.06%
2019/12/18	0	0.00	0.5	39.30	39.20	-0.5	6,593	-0.01%
2019/12/17	0	0.00	1	39.20	39.30	-1	6,619	-0.02%
2019/12/16	1	38.85	0	0.00	38.85	1	6,597	0.02%
2019/12/12	0	0.00	1	39.10	39.05	-1	6,578	-0.02%
2019/12/10	5	38.90	1	39.00	39.05	4	6,619	0.06%
2019/12/09	1	39.10	1	39.10	39.05	0	6,654	0.00%
2019/12/06	7	38.96	0	0.00	39.05	7	6,676	0.10%
2019/12/04	2	38.68	0	0.00	38.60	2	6,720	0.03%
2019/12/02	9	39.26	0	0.00	39.05	9	6,786	0.13%
2019/11/29	5	39.75	0	0.00	39.75	5	6,746	0.07%
2019/11/28	1	40.40	0	0.00	40.30	1	6,716	0.01%
2019/11/27	2	40.80	0	0.00	40.70	2	6,840	0.03%
2019/11/26	5	40.65	0	0.00	40.95	5	6,902	0.07%
2019/11/22	2	40.50	0	0.00	41.00	2	6,768	0.03%
2019/11/21	1	40.60	0	0.00	40.50	1	6,762	0.01%
2019/11/20	5	40.60	0	0.00	40.65	5	6,781	0.07%
2019/11/19	1	40.30	0	0.00	40.45	1	6,856	0.01%
2019/11/18	7	40.45	0	0.00	40.35	7	6,888	0.10%
2019/11/15	13	41.06	13	41.07	41.05	0	6,792	0.00%
2019/11/14	13	41.74	0	0.00	41.85	13	6,641	0.20%
2019/11/08	0	0.00	3	41.60	41.20	-3	6,679	-0.04%
2019/11/07	5	41.25	0	0.00	41.30	5	6,675	0.07%
2019/11/05	1	41.20	4	41.26	41.45	-3	6,631	-0.05%
2019/11/04	0	0.00	2	41.90	41.65	-2	6,607	-0.03%
2019/11/01	3	40.95	20	41.20	41.55	-17	6,568	-0.26%
2019/10/31	0	0.00	11	41.00	40.75	-11	6,510	-0.17%
2019/10/30	0	0.00	160	40.61	40.75	-160	6,494	-2.46%	大賣/鉅額交易
2019/10/29	115	40.07	0	0.00	40.15	115	6,528	1.76%	大買/鉅額交易
2019/10/25	15	40.15	0	0.00	40.30	15	6,498	0.23%
2019/10/24	20	40.33	0	0.00	40.50	20	6,520	0.31%
2019/10/23	35	40.60	0	0.00	40.55	35	6,516	0.54%
2019/10/22	0	0.00	5	41.15	41.20	-5	6,504	-0.08%
2019/10/21	5	41.79	0	0.00	41.55	5	6,421	0.08%
2019/10/18	2	40.88	1	41.10	41.05	1	6,269	0.02%
2019/10/17	5	40.36	34	40.35	40.75	-29	6,125	-0.47%
2019/10/16	0	0.00	1	39.40	39.85	-1	5,933	-0.02%
2019/10/09	0	0.00	1	39.70	39.70	-1	5,831	-0.02%
2019/10/03	2	39.03	0	0.00	39.10	2	5,789	0.03%
2019/10/02	0	0.00	2	39.70	39.75	-2	5,831	-0.03%
2019/09/24	0	0.00	150	39.45	39.25	-150	5,750	-2.61%	大賣/鉅額交易
2019/09/23	1	39.15	0	0.00	39.15	1	5,749	0.02%
2019/09/20	2	38.90	0	0.00	39.10	2	5,844	0.03%
2019/09/18	0	0.00	3	39.05	39.40	-3	5,880	-0.05%
2019/09/12	2	39.03	0	0.00	39.15	2	6,014	0.03%
2019/09/10	151	39.15	0	0.00	39.45	151	5,991	2.52%	大買/鉅額交易
2019/09/06	0	0.00	1	39.70	39.70	-1	5,962	-0.02%
2019/09/05	0	0.00	182	39.83	39.85	-182	5,961	-3.05%	大賣/鉅額交易
2019/09/03	0	0.00	2	39.15	39.10	-2	5,915	-0.03%
2019/08/30	2	39.05	58	39.20	39.20	-56	5,946	-0.94%
2019/08/27	1	38.00	0	0.00	37.90	1	5,897	0.02%
2019/08/21	1	38.40	0	0.00	38.30	1	5,955	0.02%
2019/08/14	0	0.00	1	37.10	37.00	-1	5,853	-0.02%
2019/08/07	108	36.90	0	0.00	36.75	108	6,151	1.76%	大買/鉅額交易
2019/08/06	52	36.55	0	0.00	37.10	52	6,189	0.84%
2019/08/02	100	36.90	0	0.00	36.90	100	6,129	1.63%
2019/07/24	0	0.00	30	39.55	39.45	-30	5,867	-0.51%
2019/07/19	0	0.00	110	39.27	39.20	-110	5,738	-1.92%	大賣/鉅額交易
2019/07/17	0	0.00	0.4	38.80	38.80	-0.4	5,688	-0.01%
2019/07/12	0	0.00	1	38.35	38.40	-1	5,641	-0.02%
2019/07/08	3	37.80	1	37.80	37.85	2	5,665	0.04%
2019/07/05	4	39.10	1	39.00	39.10	3	5,660	0.05%
2019/07/01	0	0.00	4	38.95	38.70	-4	5,522	-0.07%
2019/06/27	0	0.00	0.8	38.80	39.00	-0.8	5,613	-0.01%
2019/06/26	0	0.00	4	39.00	38.60	-4	5,617	-0.07%
2019/06/20	3	38.20	0	0.00	37.85	3	5,747	0.05%
2019/06/12	0	0.00	4	37.86	37.80	-4	5,712	-0.07%
2019/06/11	0	0.00	56	37.86	37.70	-56	5,706	-0.98%
2019/06/10	0	0.00	109	37.51	37.50	-109	5,632	-1.94%	大賣/鉅額交易
2019/06/05	0	0.00	3.7	36.75	36.70	-3.7	5,659	-0.07%
2019/06/03	1	36.00	1	36.25	36.10	0	5,674	0.00%
2019/05/30	2	36.05	0	0.00	36.30	2	5,629	0.04%
2019/05/23	1	35.60	0	0.00	35.75	1	5,721	0.02%
2019/05/20	1	36.00	0	0.00	36.05	1	5,627	0.02%
2019/05/17	0	0.00	2	35.98	35.75	-2	5,575	-0.04%
2019/05/16	2	36.10	1	36.35	36.15	1	5,472	0.02%
2019/05/14	1	35.30	1	35.15	35.30	0	5,496	0.00%
2019/05/06	0	0.00	1	36.50	36.45	-1	5,712	-0.02%
2019/05/03	1	36.50	0	0.00	36.70	1	5,754	0.02%
2019/05/02	6	37.13	1	37.15	37.05	5	5,775	0.09%
2019/04/19	6	37.15	3	37.35	37.35	3	5,960	0.05%
2019/04/18	6	37.20	12	37.73	37.50	-6	5,992	-0.10%
2019/04/17	1	37.50	1	37.15	37.80	0	6,005	0.00%
2019/04/16	1	36.55	0	0.00	36.85	1	5,927	0.02%
2019/04/11	2	36.70	0	0.00	36.30	2	5,937	0.03%
2019/04/08	0.1	36.40	1	36.45	36.40	-0.9	5,852	-0.02%
2019/04/03	1.3	36.16	0	0.00	36.35	1.3	5,766	0.02%
2019/04/02	1	36.20	0	0.00	36.10	1	5,729	0.02%
2019/04/01	1	36.35	1	36.60	36.65	0	5,610	0.00%
2019/03/28	2	36.00	2	36.25	36.85	0	5,351	0.00%
2019/03/27	307	37.00	0	0.00	36.85	307	5,182	5.92%	大買/鉅額交易
2019/03/26	1	37.90	0	0.00	37.90	1	5,034	0.02%
2019/03/20	6	38.33	0	0.00	38.30	6	5,057	0.12%
2019/03/19	0	0.00	1	39.00	38.70	-1	5,062	-0.02%
2019/03/13	0	0.00	1	38.80	38.90	-1	5,412	-0.02%
2019/03/11	6	38.33	6	38.70	38.55	0	5,501	0.00%
2019/03/08	0	0.00	1	38.75	38.95	-1	5,485	-0.02%
2019/03/06	0	0.00	2	39.10	39.30	-2	5,570	-0.04%
2019/03/05	0	0.00	1	38.40	38.75	-1	5,529	-0.02%
2019/03/04	0	0.00	1	38.90	38.65	-1	5,485	-0.02%
2019/02/27	1	38.50	0	0.00	38.80	1	5,392	0.02%
2019/01/29	0	0.00	1	36.50	36.55	-1	4,729	-0.02%
2019/01/23	0	0.00	20	35.70	36.30	-20	4,561	-0.44%
2019/01/22	10	35.55	1	35.75	35.45	9	4,540	0.20%
2019/01/17	0	0.00	1	35.60	35.65	-1	4,497	-0.02%
2019/01/15	0	0.00	1	34.80	35.10	-1	4,347	-0.02%
2019/01/11	1	34.60	0	0.00	34.55	1	4,268	0.02%
2019/01/10	0	0.00	1	34.40	34.45	-1	4,244	-0.02%
2019/01/09	0	0.00	1	34.70	34.70	-1	4,212	-0.02%
2019/01/08	0	0.00	1	34.20	34.20	-1	4,138	-0.02%
2019/01/07	0	0.00	1	33.75	33.90	-1	4,158	-0.02%
2019/01/04	10	33.30	1	33.00	33.40	9	4,153	0.22%
2019/01/03	0	0.00	3	32.83	33.00	-3	4,302	-0.07%
2018/12/24	0	0.00	1	32.40	32.40	-1	4,477	-0.02%
2018/12/20	0	0.00	1	32.50	32.70	-1	4,560	-0.02%
2018/12/19	0.3	32.60	0	0.00	32.70	0.3	4,588	0.01%
2018/12/18	10	32.70	0	0.00	32.60	10	4,586	0.22%
2018/12/13	0	0.00	1	31.50	31.85	-1	4,599	-0.02%
2018/12/12	0	0.00	1	31.20	31.20	-1	4,582	-0.02%
2018/12/11	3	30.97	0	0.00	30.80	3	4,524	0.07%
2018/12/10	2	32.00	0	0.00	31.90	2	4,321	0.05%
2018/12/04	0	0.00	2	34.28	34.10	-2	4,271	-0.05%
2018/12/03	4	34.10	1	34.05	34.15	3	4,199	0.07%
2018/11/30	0	0.00	1	33.05	33.50	-1	4,166	-0.02%
2018/11/29	3	32.87	0	0.00	32.65	3	4,105	0.07%
2018/11/21	0	0.00	1	33.60	33.70	-1	4,046	-0.02%
2018/11/19	0	0.00	2	33.25	33.35	-2	3,978	-0.05%
2018/11/16	0	0.00	0.3	32.60	32.60	-0.3	3,978	-0.01%
2018/11/08	0	0.00	1	32.20	32.30	-1	4,200	-0.02%
2018/11/07	0	0.00	3	32.03	32.20	-3	4,169	-0.07%
2018/11/05	0	0.00	1	30.95	31.35	-1	4,165	-0.02%
2018/11/02	0	0.00	1	31.05	31.70	-1	4,174	-0.02%
2018/11/01	1	30.95	14	30.90	30.90	-13	4,192	-0.31%
2018/10/29	0	0.00	1	30.35	30.40	-1	4,154	-0.02%
2018/10/24	14	30.10	0	0.00	30.10	14	4,335	0.32%
2018/10/19	0	0.00	4	29.76	29.70	-4	4,527	-0.09%
2018/10/12	1	29.20	0	0.00	29.80	1	4,583	0.02%
2018/10/11	3	29.23	1	30.45	29.20	2	4,673	0.04%
2018/10/05	3	31.45	0	0.00	31.50	3	4,599	0.07%
2018/10/04	3	31.85	1	31.90	31.90	2	4,581	0.04%
2018/10/02	1	32.05	0	0.00	32.00	1	4,533	0.02%
2018/09/28	3	32.12	0	0.00	32.25	3	4,634	0.06%
2018/09/21	2	32.23	2	32.28	32.10	0	4,735	0.00%
2018/09/20	1	32.20	0	0.00	32.10	1	4,752	0.02%
2018/09/19	2	31.98	0	0.00	31.95	2	4,794	0.04%
2018/09/18	2	31.88	0	0.00	31.80	2	4,892	0.04%
2018/09/11	1	31.35	0	0.00	31.25	1	5,384	0.02%
2018/09/10	1	31.90	0	0.00	31.35	1	5,473	0.02%
2018/09/04	1	33.45	0	0.00	33.60	1	5,581	0.02%
2018/08/23	0	0.00	1	34.10	33.85	-1	6,045	-0.02%
2018/08/22	1	33.90	30	34.05	33.95	-29	6,121	-0.47%
2018/08/20	0	0.00	1	32.90	33.05	-1	6,031	-0.02%
2018/08/16	1	32.60	0	0.00	32.50	1	6,048	0.02%
2018/08/15	15	33.25	0	0.00	33.15	15	6,048	0.25%
2018/08/03	0	0.00	2	33.60	33.50	-2	6,412	-0.03%
2018/08/02	7	33.75	0	0.00	33.65	7	6,408	0.11%
2018/07/31	4	33.75	1	33.95	33.65	3	6,379	0.05%
2018/07/30	3	33.93	0	0.00	33.95	3	6,189	0.05%
2018/07/27	0	0.00	1	34.70	34.95	-1	6,061	-0.02%
2018/07/26	2	34.60	0	0.00	34.75	2	6,034	0.03%
2018/07/24	1	34.25	0	0.00	34.30	1	5,948	0.02%
2018/07/23	0	0.00	3	34.10	33.95	-3	5,927	-0.05%
2018/07/20	2	34.45	0	0.00	33.90	2	6,000	0.03%
2018/07/19	2	34.45	0	0.00	34.30	2	5,994	0.03%
2018/07/18	0	0.00	1.3	34.21	34.25	-1.3	5,979	-0.02%
2018/07/16	0	0.00	10	33.60	33.60	-10	5,918	-0.17%
2018/07/13	1	33.85	0	0.00	33.80	1	5,966	0.02%
2018/07/06	3	33.42	0	0.00	33.05	3	6,340	0.05%
2018/07/05	10	35.50	0	0.00	35.50	10	6,280	0.16%
2018/06/29	0	0.00	3	34.97	35.40	-3	6,296	-0.05%
2018/06/28	1	34.50	1	34.80	34.50	0	6,222	0.00%
2018/06/27	2	34.68	0	0.00	34.55	2	6,175	0.03%
2018/06/25	2	35.20	2	35.38	35.15	0	5,990	0.00%
2018/06/22	1	35.20	0	0.00	35.35	1	5,948	0.02%
2018/06/21	1	35.70	1	35.80	35.80	0	5,891	0.00%
2018/06/20	5	35.47	2	35.45	35.45	3	5,863	0.05%
2018/06/19	1	36.15	0	0.00	36.15	1	5,434	0.02%
2018/06/15	1	36.40	0.1	36.60	36.40	0.9	5,329	0.02%
2018/06/14	1	36.95	0	0.00	36.95	1	5,169	0.02%
2018/06/12	0	0.00	1	37.25	37.20	-1	5,305	-0.02%
2018/06/11	0	0.00	2	37.48	37.65	-2	5,290	-0.04%
2018/06/08	0	0.00	3	37.37	37.65	-3	5,287	-0.06%
2018/06/06	1	37.40	2	37.35	37.40	-1	5,346	-0.02%
2018/06/05	1	36.45	0	0.00	36.45	1	5,277	0.02%
2018/06/04	2	36.50	1	36.60	36.50	1	5,114	0.02%
2018/06/01	0	0.00	1	36.50	36.50	-1	5,132	-0.02%
2018/05/31	1	36.15	1	36.50	36.70	0	5,159	0.00%
2018/05/28	0	0.00	2	36.55	36.55	-2	5,095	-0.04%
2018/05/25	4	36.29	0	0.00	36.30	4	5,156	0.08%
2018/05/24	0	0.00	1	36.60	36.50	-1	5,134	-0.02%
2018/05/23	1	36.50	0	0.00	36.40	1	5,150	0.02%
2018/05/22	1	36.45	0	0.00	36.35	1	5,135	0.02%
2018/05/18	1	36.85	0	0.00	36.30	1	5,175	0.02%
2018/05/17	3	37.22	0	0.00	37.00	3	4,880	0.06%
2018/05/16	1	37.55	0	0.00	37.50	1	4,851	0.02%
2018/05/09	0	0.00	1	37.40	37.50	-1	5,147	-0.02%
2018/05/04	1	37.10	0	0.00	37.00	1	5,271	0.02%
2018/04/30	0	0.00	1	37.00	37.15	-1	5,451	-0.02%
2018/04/27	1	36.55	0	0.00	36.70	1	5,523	0.02%
2018/04/26	0	0.00	2	37.08	37.20	-2	5,596	-0.04%
2018/04/25	0	0.00	1	36.50	36.50	-1	5,540	-0.02%
2018/04/24	0	0.00	1	36.35	36.50	-1	5,568	-0.02%
2018/04/23	1	36.65	0	0.00	36.60	1	5,576	0.02%
2018/04/20	1	37.00	1	37.10	37.00	0	5,556	0.00%
2018/04/17	1	37.95	5	39.10	38.15	-4	5,241	-0.08%
2018/04/13	0	0.00	2	39.00	39.00	-2	5,062	-0.04%
2018/04/10	0	0.00	1	37.95	38.10	-1	4,979	-0.02%
2018/03/27	0	0.00	2	38.40	38.40	-2	4,735	-0.04%
2018/03/23	0	0.00	3	37.80	37.95	-3	4,797	-0.06%
2018/03/19	2	38.05	0	0.00	38.05	2	4,907	0.04%
2018/03/13	0	0.00	2	37.35	37.45	-2	4,675	-0.04%
2018/03/09	1	36.70	0	0.00	36.80	1	4,596	0.02%
2018/03/07	2	36.65	0	0.00	36.65	2	4,560	0.04%
2018/03/05	0	0.00	3	36.75	36.75	-3	4,673	-0.06%
2018/03/02	2	36.70	0	0.00	36.80	2	4,679	0.04%
2018/02/26	1	37.25	1	37.00	37.00	0	4,495	0.00%
2018/02/22	0	0.00	0.1	37.30	37.00	-0.1	4,496	0.00%
2018/02/21	0	0.00	5	37.45	37.20	-5	4,479	-0.11%
2018/02/12	1	36.80	0	0.00	36.80	1	4,417	0.02%
2018/02/08	0	0.00	1	37.20	37.20	-1	4,405	-0.02%
2018/02/07	6	36.75	0	0.00	37.10	6	4,515	0.13%
2018/02/06	6	36.97	0	0.00	36.60	6	4,413	0.14%
2018/01/23	1	38.85	11	38.99	39.00	-10	3,925	-0.25%
2018/01/22	12	39.33	0	0.00	38.95	12	3,841	0.31%
2018/01/18	0	0.00	1	39.10	38.90	-1	3,764	-0.03%
2018/01/09	1	38.10	2	38.13	38.30	-1	3,779	-0.03%
2018/01/08	0	0.00	2	38.25	38.30	-2	3,779	-0.05%
2018/01/02	0	0.00	2	38.35	38.20	-2	3,800	-0.05%