寶成 (9904)-永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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	2	36.10	8	35.95	36.05	-6	12,280	-0.05%
2024/04/25	14	35.52	0	0.00	35.60	14	12,051	0.12%
2024/04/24	6	35.80	5	36.00	36.10	1	12,029	0.01%
2024/04/23	1	35.05	31	35.69	36.00	-30	11,956	-0.25%
2024/04/22	0.1	35.00	20	35.18	35.30	-19.9	11,847	-0.17%
2024/04/19	26	35.56	10	35.82	35.30	16	11,714	0.14%
2024/04/18	0	0.00	3.3	35.45	35.60	-3.3	11,459	-0.03%
2024/04/17	12	34.25	0	34.40	34.50	12	11,145	0.11%
2024/04/16	10.1	35.04	4	34.04	34.00	6.1	11,024	0.06%
2024/04/15	0	0.00	236	36.00	36.20	-236	10,744	-2.20%	大賣/鉅額交易
2024/04/11	0	0.00	5	35.30	35.55	-5	10,566	-0.05%
2024/04/10	13	35.67	13	36.10	35.80	0	10,519	0.00%
2024/04/09	0	0.00	3.3	35.99	36.10	-3.3	10,466	-0.03%
2024/04/08	28	35.35	2	35.20	35.60	26	10,341	0.25%
2024/04/03	6.1	35.05	0	0.00	35.05	6.1	10,183	0.06%
2024/04/02	20	36.30	1	36.00	36.15	19	10,038	0.19%
2024/04/01	0	0.00	7	35.50	35.80	-7	9,940	-0.07%
2024/03/29	25	36.11	6.1	36.27	36.15	18.9	9,836	0.19%
2024/03/28	1	36.20	11	36.11	36.25	-10	9,328	-0.11%
2024/03/27	41	35.26	3	35.70	36.00	38	9,118	0.42%
2024/03/26	6	34.70	11	34.67	34.85	-5	8,966	-0.06%
2024/03/25	25	34.79	22	34.78	34.85	3	8,951	0.03%
2024/03/22	33	34.62	13	34.63	35.10	20	8,983	0.22%
2024/03/21	10.1	35.24	19	34.94	35.30	-8.9	8,976	-0.10%
2024/03/20	0	0.00	23	33.88	33.90	-23	8,644	-0.27%
2024/03/19	23	33.33	0.7	33.45	33.45	22.3	8,445	0.26%
2024/03/18	0	0.00	14	33.41	33.80	-14	8,308	-0.17%
2024/03/15	7	32.73	0	32.75	33.05	7	8,052	0.09%
2024/03/14	38	32.74	12.1	32.85	33.20	25.9	7,435	0.35%
2024/03/13	0	0.00	1.9	32.07	32.20	-1.9	7,119	-0.03%
2024/03/12	6	31.20	0	0.00	31.95	6	6,891	0.09%
2024/03/11	70	30.98	6	30.85	31.15	64	6,621	0.97%
2024/03/06	6	30.40	0	0.00	30.30	6	6,391	0.09%
2024/03/04	20	30.60	0	30.35	30.65	20	6,346	0.31%
2024/02/29	30	30.50	0	0.00	30.50	30	6,296	0.48%
2024/02/26	80	30.15	0	0.00	30.10	80	6,106	1.31%
2024/02/21	40	30.53	0	0.00	30.20	40	6,090	0.66%
2024/02/20	2	30.45	0	0.00	30.20	2	6,106	0.03%
2024/02/16	22	30.50	22	30.52	30.45	0	6,273	0.00%
2024/02/15	1	30.50	0	30.60	30.50	1	6,231	0.02%
2024/02/05	30	31.32	1	31.30	31.15	29	6,154	0.47%
2024/01/31	0	0.00	7	31.65	31.60	-7	6,084	-0.12%
2024/01/29	20	31.30	0	0.00	31.35	20	5,976	0.33%
2024/01/26	20	31.20	0	0.00	31.20	20	6,009	0.33%
2024/01/19	0	0.00	1	30.10	30.30	-1	5,929	-0.02%
2024/01/18	1	30.05	75	30.00	30.00	-74	5,974	-1.24%
2024/01/17	1	30.35	75	30.23	30.20	-74	5,931	-1.25%
2024/01/16	0	0.00	52	30.60	30.60	-52	5,789	-0.90%
2024/01/15	0	30.95	0	0.00	30.85	0	5,693	0.00%
2024/01/12	1	31.10	0	0.00	31.00	1	5,743	0.02%
2024/01/11	0	0.00	3	31.10	31.10	-3	5,789	-0.05%
2024/01/10	1	30.95	0	30.95	30.95	1	5,893	0.02%
2024/01/09	0	0.00	1	31.10	31.20	-1	5,893	-0.02%
2024/01/08	1	31.20	1.1	31.10	31.20	-0.1	5,918	0.00%
2024/01/04	0	0.00	16	31.00	31.00	-16	6,000	-0.27%
2023/12/27	6	31.00	0	0.00	31.00	6	6,115	0.10%
2023/12/26	0	31.10	0	30.90	30.85	0	6,081	0.00%
2023/12/25	16	30.90	10	30.90	30.95	6	6,192	0.10%
2023/12/22	0	0.00	27	31.69	31.45	-27	6,208	-0.43%
2023/12/20	1	31.75	1	31.85	31.85	0	6,134	0.00%
2023/12/19	11	31.95	0	0.00	31.90	11	5,963	0.18%
2023/12/14	0	0.00	51	31.10	31.15	-51	5,619	-0.91%
2023/12/12	0	0.00	0	31.05	31.00	0	5,676	0.00%
2023/12/11	0	0.00	1	31.10	31.20	-1	5,667	-0.02%
2023/12/05	0	0.00	1	31.05	31.10	-1	5,662	-0.02%
2023/12/04	0	0.00	5	31.07	31.05	-5	5,650	-0.09%
2023/11/28	0	0.00	1	31.00	31.00	-1	5,545	-0.02%
2023/11/23	1	30.40	1	30.60	30.80	0	5,573	0.00%
2023/11/21	0	0.00	0	30.55	30.65	0	5,531	0.00%
2023/11/20	2	30.30	2	30.40	30.15	0	5,421	0.00%
2023/11/17	5	30.71	7	30.71	30.80	-2	5,362	-0.04%
2023/11/16	4	30.68	3	30.68	30.70	1	5,286	0.02%
2023/11/15	5	30.16	3	30.33	30.20	2	5,188	0.04%
2023/11/13	1	29.00	0	0.00	29.10	1	4,997	0.02%
2023/11/09	0	29.70	0	0.00	29.60	0	5,003	0.00%
2023/11/06	3	29.65	3	29.55	29.55	0	5,004	0.00%
2023/11/03	0	0.00	10	29.50	29.60	-10	4,985	-0.20%
2023/11/02	2	29.00	2	29.30	29.35	0	4,943	0.00%
2023/11/01	3	29.00	201	29.00	28.90	-198	4,894	-4.05%	大賣/鉅額交易
2023/10/31	0	29.00	0	0.00	28.85	0	4,898	0.00%
2023/10/26	0	0.00	1	29.50	29.35	-1	4,896	-0.02%
2023/10/25	10	29.35	1	29.40	29.25	9	4,828	0.19%
2023/10/23	5	29.20	0	0.00	29.05	5	4,844	0.10%
2023/10/20	14	29.09	2	29.15	29.15	12	4,873	0.25%
2023/10/19	1	29.05	1	29.10	29.35	0	4,930	0.00%
2023/10/18	4	29.20	125	29.03	29.25	-121	4,978	-2.43%	大賣/鉅額交易
2023/10/17	0	0.00	22	28.80	28.65	-22	4,932	-0.45%
2023/10/16	0	28.80	0	0.00	28.65	0	5,062	0.00%
2023/10/13	3.4	28.95	0	0.00	28.75	3.4	5,137	0.07%
2023/10/11	0	0.00	5	29.25	29.25	-5	5,003	-0.10%
2023/10/05	8.1	28.63	0	0.00	28.55	8.1	4,977	0.16%
2023/10/04	0	28.63	0	0.00	28.55	0	4,994	0.00%
2023/10/03	1.2	28.81	0	0.00	28.75	1.2	5,005	0.02%
2023/10/02	1.1	29.05	1	28.90	28.95	0.1	4,987	0.00%
2023/09/28	4.3	28.97	0	0.00	28.65	4.3	5,142	0.08%
2023/09/27	1	28.90	0	0.00	28.90	1	5,025	0.02%
2023/09/26	104.1	29.46	0.1	29.50	29.40	104.1	4,946	2.10%	大買/鉅額交易
2023/09/25	184	29.78	1	29.40	29.75	183	4,878	3.75%	大買/鉅額交易
2023/09/21	2.1	28.90	0	0.00	28.80	2.1	4,833	0.04%
2023/09/18	12	29.35	0	0.00	29.20	12	4,714	0.25%
2023/09/15	0	0.00	0	29.50	29.60	0	4,713	0.00%
2023/09/14	0	0.00	1	29.30	29.40	-1	4,619	-0.02%
2023/09/12	9	29.21	0	0.00	29.20	9	4,716	0.19%
2023/09/11	0	0.00	5	29.05	29.00	-5	4,737	-0.11%
2023/09/08	0.1	28.84	0	0.00	28.90	0.1	4,753	0.00%
2023/09/07	6.2	28.80	0.2	28.80	28.80	6	4,769	0.13%
2023/09/05	2.1	29.04	0	0.00	29.00	2.1	4,699	0.04%
2023/09/04	9	29.39	5	29.40	29.25	4	4,691	0.09%
2023/08/31	5	29.00	55.3	29.05	28.60	-50.3	4,675	-1.08%
2023/08/30	0	0.00	5	29.25	29.20	-5	4,574	-0.11%
2023/08/29	1	29.10	0	29.05	28.90	1	4,583	0.02%
2023/08/28	1	28.95	0	0.00	28.70	1	4,597	0.02%
2023/08/25	5	28.70	0	0.00	28.70	5	4,849	0.10%
2023/08/22	10	29.10	0	0.00	29.15	10	4,786	0.21%
2023/08/21	5	29.20	0	0.00	29.05	5	4,820	0.10%
2023/08/18	1	29.40	0	0.00	29.35	1	4,803	0.02%
2023/08/17	0	0.00	2	29.95	29.85	-2	4,771	-0.04%
2023/08/14	0	0.00	5	30.70	30.50	-5	4,884	-0.10%
2023/08/08	0	0.00	2	30.75	30.70	-2	4,952	-0.04%
2023/08/07	20	31.10	0	31.05	31.10	20	4,966	0.40%
2023/08/02	2	30.85	0	0.00	30.70	2	5,022	0.04%
2023/07/31	0	0.00	10	31.25	31.25	-10	4,979	-0.20%
2023/07/27	0	0.00	20	31.35	31.25	-20	5,013	-0.40%
2023/07/25	0	0.00	0	31.05	31.10	0	5,084	0.00%
2023/07/24	21	31.10	0.1	31.05	31.00	20.9	5,205	0.40%
2023/07/21	0	0.00	10	30.70	30.80	-10	5,234	-0.19%
2023/07/19	38	30.90	0	0.00	30.60	38	5,304	0.72%
2023/07/18	205	30.48	5	30.10	30.55	200	5,260	3.80%	大買/鉅額交易
2023/07/14	0	30.30	0	0.00	30.15	0	5,281	0.00%
2023/07/12	3	30.00	0	0.00	29.85	3	5,285	0.06%
2023/07/10	0	0.00	0.2	31.00	30.85	-0.2	5,269	0.00%
2023/07/06	1	31.00	0	0.00	30.80	1	5,373	0.02%
2023/07/04	27.1	31.48	20	31.45	31.45	7.1	5,174	0.14%
2023/07/03	0	31.80	30	31.65	31.65	-30	5,231	-0.57%
2023/06/30	1	31.60	40	31.80	31.50	-39	5,263	-0.74%
2023/06/28	0	0.00	41	31.88	32.00	-41	5,236	-0.78%
2023/06/26	0	0.00	5	31.85	31.95	-5	5,327	-0.09%
2023/06/20	2	31.80	0	0.00	31.75	2	5,460	0.04%
2023/06/19	12.1	32.05	0	0.00	31.80	12.1	5,477	0.22%
2023/06/16	20	32.10	0	0.00	32.15	20	5,484	0.36%
2023/06/15	2	32.10	0	0.00	32.00	2	5,422	0.04%
2023/06/14	0	0.00	2	32.05	32.10	-2	5,756	-0.03%
2023/06/13	20	32.20	0	0.00	32.15	20	5,792	0.35%
2023/06/07	0.1	32.20	36.1	32.25	32.15	-36	6,064	-0.59%
2023/06/01	10	32.20	0	0.00	32.20	10	6,125	0.16%
2023/05/31	2	31.90	0	0.00	31.65	2	6,136	0.03%
2023/05/24	1	32.20	0	0.00	32.40	1	6,127	0.02%
2023/05/23	0.1	32.55	1	32.55	32.30	-1	6,206	-0.02%
2023/05/22	20	32.60	3	32.60	32.65	17	6,179	0.28%
2023/05/19	2	31.90	0	31.90	32.00	2	6,096	0.03%
2023/05/18	130	31.82	0	0.00	31.85	130	6,235	2.08%	大買/鉅額交易
2023/05/15	0.1	31.35	0	0.00	31.40	0.1	6,419	0.00%
2023/05/10	0.1	31.35	0	0.00	31.35	0.1	6,478	0.00%
2023/05/09	1	31.60	0	0.00	31.60	1	6,528	0.02%
2023/05/08	0	0.00	0.1	31.95	32.00	-0.1	6,505	0.00%
2023/05/04	2	31.95	3	31.90	31.85	-1	6,720	-0.01%
2023/05/02	8	31.45	0	0.00	31.55	8	7,035	0.11%
2023/04/27	0	0.00	0.3	32.15	31.90	-0.3	7,269	0.00%
2023/04/25	1	31.60	0	0.00	31.50	1	7,094	0.01%
2023/04/24	1	31.70	0	0.00	31.75	1	7,035	0.01%
2023/04/21	1	31.10	0	0.00	31.40	1	6,965	0.01%
2023/04/20	8.3	31.50	0	0.00	31.10	8.3	6,905	0.12%
2023/04/19	20	32.01	1	31.90	31.65	19	6,911	0.27%
2023/04/12	0.1	32.10	0	0.00	32.15	0.1	7,040	0.00%
2023/04/07	0	0.00	100	30.90	31.05	-100	7,014	-1.43%
2023/04/06	3	30.83	0	0.00	30.80	3	7,041	0.04%
2023/03/30	0	31.30	0	0.00	31.40	0	7,202	0.00%
2023/03/29	101	31.25	5	31.28	31.25	96	7,308	1.31%	大買/
2023/03/27	100	31.15	0	0.00	31.05	100	7,492	1.33%
2023/03/24	2	30.85	0	0.00	30.70	2	7,596	0.03%
2023/03/23	1	30.75	0	0.00	30.85	1	7,590	0.01%
2023/03/22	1.2	30.91	0	0.00	30.90	1.2	7,621	0.02%
2023/03/21	5	31.08	0	0.00	30.95	5	7,691	0.07%
2023/03/20	0.2	31.10	0	0.00	31.15	0.2	7,700	0.00%
2023/03/17	4	30.74	3	30.75	30.90	1	7,780	0.01%
2023/03/15	0	0.00	280	31.96	32.10	-280	7,697	-3.64%	大賣/鉅額交易
2023/03/14	0	0.00	58	32.50	32.40	-58	7,617	-0.76%
2023/03/09	13	33.56	0	0.00	33.50	13	7,771	0.17%
2023/03/06	0	0.00	4	34.00	34.00	-4	7,994	-0.05%
2023/03/03	43	33.97	1.3	33.96	33.95	41.8	8,029	0.52%
2023/02/24	0	0.00	7	33.45	33.60	-7	8,245	-0.08%
2023/02/23	24	33.59	0	0.00	33.45	24	8,257	0.29%
2023/02/22	0.1	33.30	3	33.35	33.55	-2.9	8,407	-0.03%
2023/02/21	73.2	33.63	0	0.00	33.60	73.2	8,485	0.86%
2023/02/17	69	34.28	0	0.00	34.30	69	9,622	0.72%
2023/02/16	0	0.00	0.1	34.49	34.65	-0.1	10,137	0.00%
2023/02/15	262	34.42	3	34.50	34.15	259	10,058	2.57%	大買/鉅額交易
2023/02/14	138	34.28	7	34.32	34.45	131	9,966	1.31%	大買/鉅額交易
2023/02/10	4	33.25	102	33.31	33.20	-98	9,839	-1.00%	大賣/
2023/02/09	100	33.55	0	0.00	33.45	100	9,850	1.02%
2023/02/08	30	33.65	0	0.00	33.65	30	9,816	0.31%
2023/02/06	65	33.70	0	0.00	33.60	65	9,740	0.67%
2023/02/02	10	33.70	1	33.65	33.60	9	9,742	0.09%
2023/02/01	3	33.87	2	34.15	33.85	1	9,620	0.01%
2023/01/30	0	0.00	110	34.45	34.25	-110	9,289	-1.18%	大賣/鉅額交易
2023/01/17	100	34.20	2	34.25	34.30	98	9,088	1.08%
2023/01/16	0.1	34.10	0	0.00	33.90	0.1	9,036	0.00%
2023/01/13	30	34.25	42	34.19	34.15	-12	9,061	-0.13%
2023/01/12	0.2	33.85	0	0.00	33.95	0.2	9,281	0.00%
2023/01/09	0	0.00	13	33.98	34.10	-13	9,203	-0.14%
2023/01/06	0	33.75	20	33.65	33.65	-20	9,169	-0.22%
2023/01/03	5.1	33.50	10	34.00	33.50	-4.9	9,182	-0.05%
2022/12/30	20	34.13	15.1	34.42	34.20	4.9	9,130	0.05%
2022/12/29	0	0.00	2	33.11	33.90	-2	9,007	-0.02%
2022/12/27	20	34.05	20	33.90	33.90	0	8,975	0.00%
2022/12/26	0	0.00	3	34.10	33.70	-3	8,991	-0.03%
2022/12/23	84	33.80	86	33.54	34.05	-2	9,116	-0.02%
2022/12/22	143	33.89	112	33.88	33.90	31	9,247	0.34%	大買/大賣/
2022/12/21	100	33.40	4.2	33.42	33.40	95.8	9,109	1.05%
2022/12/20	94	32.85	94	33.24	32.90	0	9,028	0.00%
2022/12/19	120	33.12	0	0.00	33.30	120	8,954	1.34%	大買/鉅額交易
2022/12/16	53	32.85	58	32.74	32.75	-5	8,856	-0.06%
2022/12/15	67	33.22	61.1	32.98	33.30	5.9	8,812	0.07%
2022/12/13	76	32.40	93	32.84	32.40	-17	8,773	-0.19%
2022/12/12	87	32.83	89	32.85	32.90	-2	8,656	-0.02%
2022/12/09	78	33.01	78	33.33	33.05	0	8,702	0.00%
2022/12/08	309	33.29	1.2	33.07	33.40	307.8	8,639	3.56%	大買/鉅額交易
2022/12/06	42	32.69	40	32.53	32.30	2	8,525	0.02%
2022/12/05	54	32.71	40	32.57	32.55	14	8,548	0.16%
2022/12/02	37	32.70	47	32.55	32.55	-10	8,611	-0.12%
2022/12/01	51	32.57	194.5	32.61	32.60	-143.5	8,585	-1.67%	大賣/鉅額交易
2022/11/30	63	32.45	113	32.34	32.25	-50	8,446	-0.59%	大賣/
2022/11/29	58	31.90	120	31.65	32.30	-62	8,323	-0.74%	大賣/
2022/11/28	58	31.70	152	31.54	31.80	-94	8,270	-1.14%	大賣/
2022/11/25	0	0.00	23	31.88	31.70	-23	8,255	-0.28%
2022/11/24	74.3	31.73	116	31.90	31.60	-41.7	8,281	-0.50%	大賣/
2022/11/23	103	32.41	97	32.49	32.45	6	8,145	0.07%	大買/
2022/11/22	0	0.00	1	32.30	32.35	-1	8,128	-0.01%
2022/11/21	168	32.08	123	32.14	32.20	45	8,075	0.56%	大買/大賣/
2022/11/18	191	32.60	82.5	32.42	32.35	108.5	8,015	1.35%	大買/鉅額交易
2022/11/17	68	32.32	167	32.27	32.35	-99	7,835	-1.26%	大賣/
2022/11/16	79	32.18	64	32.15	32.20	15	7,714	0.19%
2022/11/15	203	31.94	11	32.60	32.85	192	7,443	2.58%	大買/鉅額交易
2022/11/14	143	31.03	16.1	31.67	31.75	126.9	6,511	1.95%	大買/鉅額交易
2022/11/11	0	0.00	30	28.78	28.90	-30	6,012	-0.50%
2022/11/09	1	28.65	0	0.00	28.70	1	6,081	0.02%
2022/11/04	0	0.00	0.3	28.02	28.00	-0.3	6,371	0.00%
2022/11/02	0	0.00	2	28.13	28.20	-2	6,352	-0.03%
2022/11/01	0	0.00	0.1	28.05	28.05	-0.1	6,367	0.00%
2022/10/31	1	27.25	0	0.00	27.25	1	6,337	0.02%
2022/10/28	0	0.00	0.2	27.80	27.65	-0.2	6,321	0.00%
2022/10/26	1	27.45	0	0.00	27.45	1	6,426	0.02%
2022/10/24	1	27.80	0	0.00	27.90	1	6,559	0.02%
2022/10/20	1	27.15	0	0.00	28.10	1	6,577	0.02%
2022/10/17	0	0.00	0	27.60	27.70	0	6,913	0.00%
2022/10/11	0	0.00	0.4	27.30	27.20	-0.4	8,176	0.00%
2022/10/07	1	27.95	0	0.00	27.75	1	8,142	0.01%
2022/10/05	2	28.20	20	28.25	28.10	-18	8,150	-0.22%
2022/09/30	0.3	28.50	0	0.00	28.50	0.3	8,389	0.00%
2022/09/27	2	28.60	0	0.00	28.75	2	8,307	0.02%
2022/09/16	33	29.90	33	30.03	30.10	0	8,368	0.00%
2022/09/15	33	30.40	33	30.11	30.20	0	8,302	0.00%
2022/09/14	33	30.21	33	29.86	30.20	0	8,269	0.00%
2022/09/13	0	0.00	2	30.45	30.35	-2	8,232	-0.02%
2022/09/12	0	0.00	1.2	29.78	29.85	-1.2	8,082	-0.01%
2022/09/06	1	28.05	0	0.00	28.20	1	8,023	0.01%
2022/08/31	1	29.00	0	0.00	29.00	1	7,968	0.01%
2022/08/29	0.1	28.66	0	0.00	28.55	0.1	8,047	0.00%
2022/08/26	0	0.00	30	29.15	29.25	-30	8,065	-0.37%
2022/08/25	0	0.00	100	29.03	29.20	-100	8,083	-1.24%
2022/08/19	0	0.00	3	29.00	29.00	-3	8,553	-0.04%
2022/08/18	0	0.00	4	29.00	29.20	-4	8,529	-0.05%
2022/08/17	26.1	29.10	7	28.98	29.10	19.1	8,494	0.22%
2022/08/15	110.1	29.08	0	29.05	29.10	110	8,378	1.31%	大買/鉅額交易
2022/08/10	0	0.00	80	27.47	27.60	-80	8,134	-0.98%
2022/08/08	0	0.00	1	27.15	27.30	-1	8,264	-0.01%
2022/08/03	2	26.55	0	0.00	26.50	2	8,464	0.02%
2022/07/29	4	26.75	1	26.55	26.80	3	8,488	0.04%
2022/07/27	2	27.53	0	0.00	27.55	2	8,366	0.02%
2022/07/26	18	27.81	18	27.67	27.85	0	8,303	0.00%
2022/07/25	19	27.58	19	27.53	27.60	0	8,244	0.00%
2022/07/22	24	27.39	38	26.99	27.50	-14	8,195	-0.17%
2022/07/21	228	26.31	7.2	26.44	26.55	220.8	7,790	2.83%	大買/鉅額交易
2022/07/20	0	0.00	2	28.00	27.70	-2	7,145	-0.03%
2022/07/19	2	27.50	0	0.00	27.95	2	7,110	0.03%
2022/07/13	1	27.65	0	0.00	27.50	1	7,467	0.01%
2022/07/12	7	27.05	0	0.00	27.15	7	7,434	0.09%
2022/07/11	0	0.00	1	27.65	27.55	-1	7,355	-0.01%
2022/07/08	0	0.00	7	28.80	28.70	-7	7,164	-0.10%
2022/07/06	1	28.70	0	0.00	28.55	1	6,867	0.01%
2022/07/04	0	0.00	10	29.00	28.65	-10	6,706	-0.15%
2022/07/01	5	29.20	0	0.00	28.70	5	6,695	0.07%
2022/06/29	0	0.00	52	30.15	30.00	-52	6,546	-0.79%
2022/06/27	2	31.25	0	0.00	31.20	2	6,554	0.03%
2022/06/17	0	0.00	5	30.27	30.75	-5	6,522	-0.08%
2022/06/10	0	31.45	0	0.00	31.25	0	6,702	0.00%
2022/06/09	0	0.00	0	31.75	31.75	0	6,711	0.00%
2022/06/08	1	31.95	0	0.00	31.90	1	6,718	0.01%
2022/06/06	0	0.00	1	31.40	31.40	-1	6,581	-0.02%
2022/06/02	0	0.00	1	31.25	31.10	-1	6,702	-0.01%
2022/06/01	2	31.15	22	31.36	31.25	-20	6,852	-0.29%
2022/05/31	0	0.00	1	30.45	31.30	-1	6,787	-0.01%
2022/05/30	0	0.00	7	30.11	30.35	-7	6,424	-0.11%
2022/05/25	15	29.00	0	0.00	29.30	15	6,557	0.23%
2022/05/24	20.2	29.05	0	0.00	29.00	20.2	6,666	0.30%
2022/05/23	0.1	29.35	0	0.00	29.30	0.1	6,652	0.00%
2022/05/20	0	0.00	10	29.35	29.30	-10	6,682	-0.15%
2022/05/19	0.1	29.28	0	0.00	29.10	0.1	6,695	0.00%
2022/05/18	0.1	29.83	0	0.00	29.90	0.1	6,687	0.00%
2022/05/17	0	0.00	40	29.60	29.65	-40	6,827	-0.59%
2022/05/13	20.1	28.95	0	0.00	29.00	20.1	6,772	0.30%
2022/05/12	4.1	29.25	0	0.00	29.00	4.1	6,675	0.06%
2022/05/11	6	29.41	0	0.00	29.50	6	6,638	0.09%
2022/05/10	0	0.00	1	30.05	30.05	-1	6,568	-0.02%
2022/05/09	0.1	30.33	0	0.00	30.00	0.1	6,549	0.00%
2022/05/06	22	30.90	1	30.85	30.85	21	6,517	0.32%
2022/05/05	0	0.00	2.2	31.50	31.55	-2.2	6,481	-0.03%
2022/05/04	1	31.20	0.3	31.30	31.15	0.7	6,411	0.01%
2022/04/27	1.1	31.25	0	0.00	31.05	1.1	6,549	0.02%
2022/04/26	2	32.15	2.2	32.06	31.90	-0.2	6,488	0.00%
2022/04/25	6	31.31	10	31.23	31.30	-4	6,284	-0.06%
2022/04/22	4	32.40	0	0.00	32.60	4	6,055	0.07%
2022/04/21	4	32.39	2.1	32.37	32.40	2	5,908	0.03%
2022/04/20	0	0.00	6	31.47	31.65	-6	5,624	-0.11%
2022/04/15	2	31.30	0	0.00	30.95	2	5,598	0.04%
2022/04/14	0.1	31.33	0	0.00	31.30	0.1	5,646	0.00%
2022/04/13	0	0.00	5	31.30	31.15	-5	5,670	-0.09%
2022/04/12	0	0.00	1	30.95	30.75	-1	5,697	-0.02%
2022/04/07	5	31.24	0	0.00	31.05	5	5,707	0.09%
2022/04/06	0.1	31.70	1	31.75	31.90	-1	5,645	-0.02%
2022/04/01	0	31.60	0	0.00	31.65	0	5,596	0.00%
2022/03/31	0.1	31.72	2	31.63	31.55	-1.9	5,583	-0.03%
2022/03/30	1	31.65	0	0.00	31.50	1	5,546	0.02%
2022/03/28	2	30.90	0.7	30.90	31.00	1.3	5,471	0.02%
2022/03/25	3	31.27	0	0.00	31.35	3	5,418	0.06%
2022/03/23	0.2	31.65	1	31.65	31.55	-0.9	5,467	-0.02%
2022/03/22	1	31.45	0.3	31.60	31.50	0.7	5,453	0.01%
2022/03/21	0	0.00	25	31.43	31.35	-25	5,454	-0.46%
2022/03/18	18	31.05	0	0.00	30.95	18	5,400	0.33%
2022/03/17	0	0.00	0.2	31.15	31.20	-0.2	5,442	0.00%
2022/03/14	0.1	30.25	0	0.00	30.20	0.1	5,336	0.00%
2022/03/10	1	30.55	1	30.70	30.70	0	5,337	0.00%
2022/03/09	2.1	30.13	0	0.00	30.05	2.1	5,312	0.04%
2022/03/08	7	30.08	1	30.35	29.85	6	5,272	0.11%
2022/03/07	10	30.98	32	30.70	30.70	-22	5,152	-0.43%
2022/03/04	9	32.11	0	0.00	32.00	9	5,176	0.17%
2022/03/01	0.1	32.50	0	0.00	32.60	0.1	5,214	0.00%
2022/02/25	37	32.01	0	0.00	32.10	37	5,165	0.72%
2022/02/24	6	32.16	2	32.40	32.10	4	5,081	0.08%
2022/02/23	0	0.00	3	32.90	32.90	-3	4,986	-0.06%
2022/02/21	4	33.29	2	33.28	33.30	2	5,007	0.04%
2022/02/18	5	33.05	0	0.00	33.10	5	4,989	0.10%
2022/02/17	20	33.05	0	0.00	33.35	20	4,966	0.40%
2022/02/16	4	32.46	0	0.00	32.60	4	4,832	0.08%
2022/02/15	1	32.30	0	0.00	32.35	1	4,796	0.02%
2022/02/11	0	0.00	5	32.85	32.75	-5	4,742	-0.11%
2022/02/08	0	0.00	2	32.70	32.65	-2	4,819	-0.04%
2022/02/07	2	31.90	0	0.00	32.45	2	4,811	0.04%
2022/01/26	0	0.00	2	31.95	31.95	-2	4,778	-0.04%
2022/01/25	3	31.97	0	0.00	31.95	3	4,872	0.06%
2022/01/21	1	32.70	0	0.00	32.80	1	4,839	0.02%
2022/01/14	0	0.00	2	32.75	32.65	-2	5,019	-0.04%
2022/01/13	0	0.00	2	32.70	32.75	-2	5,167	-0.04%
2022/01/10	5	32.50	0	0.00	32.35	5	5,102	0.10%
2022/01/07	0	0.00	35	33.00	32.80	-35	5,069	-0.69%
2022/01/06	2	32.90	15	32.95	32.85	-13	5,035	-0.26%
2022/01/05	2	32.90	0	0.00	32.85	2	5,068	0.04%
2022/01/03	4	33.00	8	33.30	32.80	-4	5,158	-0.08%
2021/12/24	1	32.80	30	32.90	32.95	-29	5,391	-0.54%
2021/12/17	0	0.00	0.1	32.60	32.50	-0.1	5,665	0.00%
2021/12/14	0	0.00	10	33.05	32.90	-10	5,820	-0.17%
2021/12/13	0	0.00	110	33.13	33.00	-110	5,812	-1.89%	大賣/鉅額交易
2021/12/08	7	33.80	2	33.75	33.95	5	5,866	0.09%
2021/12/07	1	33.30	0	0.00	33.30	1	5,791	0.02%
2021/12/01	3	32.40	0	0.00	32.50	3	5,831	0.05%
2021/11/30	1	32.90	0	0.00	32.05	1	5,852	0.02%
2021/11/29	2	32.85	35	33.02	32.75	-33	5,690	-0.58%
2021/11/26	1	33.60	0	0.00	33.25	1	5,718	0.02%
2021/11/22	3	34.37	0	0.00	34.35	3	5,990	0.05%
2021/11/19	0	0.00	1	34.70	34.70	-1	6,017	-0.02%
2021/11/18	0	0.00	25	34.90	34.95	-25	6,019	-0.42%
2021/11/17	1	34.75	0	0.00	34.65	1	6,003	0.02%
2021/11/16	1	34.75	30	34.75	34.85	-29	6,028	-0.48%
2021/11/15	1	34.80	1	35.00	34.75	0	6,128	0.00%
2021/11/12	2	34.33	0	0.00	34.40	2	6,149	0.03%
2021/11/10	0	0.00	2	34.90	34.75	-2	6,296	-0.03%
2021/11/09	0	0.00	103	34.67	34.90	-103	6,339	-1.62%	大賣/鉅額交易
2021/11/01	0	0.00	100	34.16	34.40	-100	6,256	-1.60%
2021/10/29	27	34.12	0	0.00	34.10	27	6,284	0.43%
2021/10/27	16	34.80	50	34.88	35.10	-34	6,254	-0.54%
2021/10/26	0	0.00	12	34.43	35.00	-12	6,157	-0.19%
2021/10/25	5.1	33.60	0	0.00	33.65	5.1	6,004	0.08%
2021/10/22	81	33.81	4	33.95	33.70	77	6,100	1.26%
2021/10/21	0	0.00	10	34.05	34.00	-10	6,060	-0.16%
2021/10/15	49	33.20	0	0.00	33.20	49	6,101	0.80%
2021/10/12	5	32.30	0	0.00	32.40	5	6,313	0.08%
2021/10/08	5	33.10	0	0.00	32.90	5	6,333	0.08%
2021/10/07	2	33.05	0	0.00	33.25	2	6,393	0.03%
2021/10/04	0	0.00	1	33.50	33.15	-1	6,750	-0.01%
2021/10/01	10	33.20	0	0.00	33.05	10	6,872	0.15%
2021/09/30	15	33.72	0	0.00	33.75	15	6,902	0.22%
2021/09/28	1	33.70	0	0.00	33.60	1	6,978	0.01%
2021/09/27	5	33.80	0	0.00	33.80	5	7,058	0.07%
2021/09/24	23	34.06	0	0.00	33.70	23	7,367	0.31%
2021/09/23	3	33.50	1	34.00	34.05	2	7,770	0.03%
2021/09/22	3	33.13	1	33.00	33.00	2	7,854	0.03%
2021/09/16	2	33.55	0	0.00	33.75	2	8,017	0.02%
2021/09/15	10	33.50	0	0.00	33.70	10	8,062	0.12%
2021/09/14	5	33.95	0	0.00	33.95	5	8,094	0.06%
2021/09/13	305	33.82	2	34.10	34.05	303	8,094	3.74%	大買/鉅額交易
2021/09/08	0	0.00	4	32.35	31.95	-4	8,235	-0.05%
2021/09/03	12	32.77	4	32.78	32.75	8	8,440	0.09%
2021/09/02	10	32.64	0	0.00	32.55	10	8,444	0.12%
2021/08/31	5	32.25	0	0.00	32.95	5	8,590	0.06%
2021/08/30	1	32.25	0	0.00	32.60	1	8,772	0.01%
2021/08/27	5	32.35	0	0.00	32.35	5	9,011	0.06%
2021/08/26	5	32.40	1	31.95	31.95	4	9,168	0.04%
2021/08/20	2	32.55	0	0.00	32.50	2	9,818	0.02%
2021/08/18	1	32.80	0	0.00	33.30	1	10,372	0.01%
2021/08/16	0	0.00	20	34.36	33.60	-20	10,836	-0.18%
2021/08/12	20	34.35	0	0.00	34.60	20	11,138	0.18%
2021/08/11	0	0.00	1	34.60	34.65	-1	11,415	-0.01%
2021/08/10	0	0.00	2	34.50	34.60	-2	11,612	-0.02%
2021/08/09	2	34.88	0	0.00	35.15	2	11,826	0.02%
2021/08/05	0	0.00	100	35.60	35.50	-100	12,095	-0.83%
2021/08/04	4	35.25	2	35.05	35.45	2	12,405	0.02%
2021/08/03	1	35.00	10	35.05	35.20	-9	12,515	-0.07%
2021/08/02	0	0.00	1	35.00	35.50	-1	12,561	-0.01%
2021/07/28	0	0.00	9	35.05	35.25	-9	12,667	-0.07%
2021/07/27	0	0.00	10	35.75	35.80	-10	12,822	-0.08%
2021/07/23	1	35.85	0	0.00	35.80	1	13,342	0.01%
2021/07/22	1	35.75	0	0.00	35.80	1	13,710	0.01%
2021/07/21	1	35.70	0	0.00	35.90	1	13,726	0.01%
2021/07/20	1	36.45	22	36.54	36.35	-21	13,723	-0.15%
2021/07/19	102	36.81	0	0.00	37.05	102	13,748	0.74%	大買/鉅額交易
2021/07/16	2	37.35	80	37.50	37.70	-78	13,846	-0.56%
2021/07/15	0	0.00	50	37.90	37.50	-50	13,853	-0.36%
2021/07/14	54	37.37	1	37.60	37.15	53	13,869	0.38%
2021/07/13	2.1	38.25	0	0.00	38.15	2.1	13,985	0.01%
2021/07/12	4	38.64	0	0.00	38.60	4	14,026	0.03%
2021/07/09	8	38.50	350	38.47	38.75	-342	14,034	-2.44%	大賣/鉅額交易
2021/07/08	0	0.00	1	38.55	38.15	-1	14,000	-0.01%
2021/07/07	1	37.80	2	37.70	37.90	-1	14,048	-0.01%
2021/07/06	0	0.00	5	37.85	38.05	-5	13,988	-0.04%
2021/07/05	90	37.97	0.1	38.00	38.05	89.9	14,059	0.64%
2021/07/02	10	38.20	0	0.00	38.10	10	13,988	0.07%
2021/07/01	132	39.17	118	40.04	38.55	14	13,949	0.10%	大買/大賣/
2021/06/30	70	38.84	128	39.25	39.30	-58	13,720	-0.42%	大賣/
2021/06/29	3	37.60	0	0.00	37.65	3	13,289	0.02%
2021/06/28	2	38.75	0	0.00	38.15	2	13,265	0.02%
2021/06/25	22	37.61	7	37.74	37.55	15	13,125	0.11%
2021/06/24	69	37.01	7	36.82	36.85	62	13,099	0.47%
2021/06/23	2	36.75	1	36.55	36.70	1	13,266	0.01%
2021/06/22	2	36.40	0	0.00	36.40	2	13,272	0.02%
2021/06/21	0	0.00	1	35.80	35.90	-1	13,422	-0.01%
2021/06/16	0	0.00	20	36.40	36.50	-20	13,502	-0.15%
2021/06/15	30	36.92	0	0.00	36.40	30	13,571	0.22%
2021/06/11	15	37.20	5	37.45	36.90	10	13,716	0.07%
2021/06/10	10	37.40	1	37.50	37.35	9	13,723	0.07%
2021/06/09	50	38.24	3	37.98	37.35	47	13,743	0.34%
2021/06/08	100.1	38.89	0	0.00	38.35	100.1	13,778	0.73%
2021/06/07	0	0.00	18	38.41	39.00	-18	14,019	-0.13%
2021/06/04	52	38.93	30	38.37	38.05	22	13,859	0.16%
2021/06/03	0	0.00	3	38.40	38.50	-3	13,728	-0.02%
2021/06/02	2	37.83	0	0.00	37.85	2	13,682	0.01%
2021/06/01	1	37.80	6	37.73	37.80	-5	13,625	-0.04%
2021/05/31	19	37.47	5	37.27	37.65	14	13,578	0.10%
2021/05/28	125	38.54	7	38.39	38.25	118	13,299	0.89%	大買/鉅額交易
2021/05/27	23	38.33	25	38.15	38.35	-2	13,175	-0.02%
2021/05/26	6	37.33	30	37.42	37.80	-24	12,960	-0.19%
2021/05/25	3	37.30	21	37.26	37.00	-18	12,783	-0.14%
2021/05/24	22	37.00	69	36.96	36.80	-47	12,634	-0.37%
2021/05/21	44	36.07	19	36.08	36.10	25	12,440	0.20%
2021/05/20	2	35.10	6	35.53	35.70	-4	12,310	-0.03%
2021/05/19	12	35.18	225.6	35.04	35.35	-213.6	12,171	-1.75%	大賣/鉅額交易
2021/05/18	8	32.25	11	33.75	34.25	-3	11,971	-0.03%
2021/05/17	5	31.68	11	31.80	31.65	-6	11,800	-0.05%
2021/05/14	11	31.68	4	31.43	31.50	7	11,559	0.06%
2021/05/13	104	30.14	13	29.57	30.70	91	11,453	0.79%	大買/
2021/05/12	67	32.57	123	31.20	30.85	-56	11,283	-0.50%	大賣/
2021/05/10	0	0.00	1	35.00	35.00	-1	10,948	-0.01%
2021/05/07	2	34.05	0	0.00	34.20	2	10,994	0.02%
2021/05/06	1	33.50	0	0.00	33.55	1	11,031	0.01%
2021/05/05	2	33.35	4	33.64	33.45	-2	11,029	-0.02%
2021/05/04	6	34.01	20	33.78	33.05	-14	11,013	-0.13%
2021/05/03	10	34.30	12	34.31	34.90	-2	10,788	-0.02%
2021/04/29	4	36.05	12	36.02	35.60	-8	10,561	-0.08%
2021/04/28	15	36.79	16	37.39	37.50	-1	10,340	-0.01%
2021/04/27	27	35.70	27	35.75	35.85	0	10,164	0.00%
2021/04/26	0	0.00	1	35.15	35.20	-1	10,130	-0.01%
2021/04/23	0	0.00	5	34.85	35.00	-5	10,138	-0.05%
2021/04/22	2	35.75	2	34.80	35.00	0	10,142	0.00%
2021/04/21	0	0.00	4.1	36.04	36.25	-4.1	10,063	-0.04%
2021/04/20	0	0.00	5	36.12	36.50	-5	10,093	-0.05%
2021/04/19	4	36.20	3	35.70	36.15	1	10,331	0.01%
2021/04/16	10	35.15	5	35.34	35.40	5	10,404	0.05%
2021/04/15	3	34.50	0	0.00	34.50	3	10,405	0.03%
2021/04/13	2	34.80	5	34.45	34.25	-3	10,358	-0.03%
2021/04/12	1	34.35	0	0.00	34.35	1	10,205	0.01%
2021/04/09	0	0.00	3	33.82	34.15	-3	10,219	-0.03%
2021/04/08	2	33.50	0	0.00	33.50	2	10,166	0.02%
2021/04/07	0	0.00	10	33.50	33.55	-10	10,223	-0.10%
2021/04/06	0	0.00	10	33.60	33.40	-10	10,212	-0.10%
2021/04/01	0	0.00	11	33.05	33.15	-11	10,136	-0.11%
2021/03/31	1	32.85	1	32.85	33.00	0	10,091	0.00%
2021/03/29	0	0.00	2	32.80	33.10	-2	10,029	-0.02%
2021/03/26	0	0.00	51.2	33.00	32.95	-51.2	10,034	-0.51%
2021/03/25	0	0.00	1	32.10	32.30	-1	9,869	-0.01%
2021/03/24	6	32.03	0	0.00	31.85	6	9,895	0.06%
2021/03/22	7	32.19	2	32.30	32.30	5	10,024	0.05%
2021/03/19	6	32.45	24	32.57	32.50	-18	10,043	-0.18%
2021/03/17	0	0.00	1	32.90	32.95	-1	9,958	-0.01%
2021/03/16	1	32.85	1.3	32.70	32.75	-0.3	10,270	0.00%
2021/03/12	2	31.95	50	32.05	32.15	-48	10,378	-0.46%
2021/03/11	4	32.05	7	31.71	32.25	-3	10,357	-0.03%
2021/03/10	0	0.00	2	31.25	31.00	-2	10,132	-0.02%
2021/03/09	1	31.10	36	30.85	31.10	-35	10,283	-0.34%
2021/03/08	88	30.84	3	30.63	30.50	85	10,323	0.82%
2021/03/05	0	0.00	38	30.64	30.50	-38	10,312	-0.37%
2021/03/04	37	30.34	0	0.00	30.40	37	10,968	0.34%
2021/03/03	0	0.00	1	30.25	30.30	-1	11,056	-0.01%
2021/03/02	1	30.00	0	0.00	29.80	1	11,088	0.01%
2021/02/26	3	30.22	1	30.10	30.20	2	11,149	0.02%
2021/02/25	1	30.75	1.1	30.66	30.70	-0.1	11,298	0.00%
2021/02/24	2	30.33	0	0.00	30.35	2	11,589	0.02%
2021/02/23	0	0.00	1	30.30	30.30	-1	11,911	-0.01%
2021/02/22	3	29.68	0	0.00	29.65	3	12,299	0.02%
2021/02/02	0	0.00	2	29.13	29.30	-2	15,489	-0.01%
2021/01/29	10	28.35	0	0.00	28.00	10	15,437	0.06%
2021/01/25	0	0.00	0	28.50	28.70	0	15,197	0.00%
2021/01/22	20.1	28.30	20	28.55	28.50	0.1	15,340	0.00%
2021/01/20	0	0.00	2	28.60	28.25	-2	15,336	-0.01%
2021/01/19	0	0.00	0	29.30	29.10	0	15,105	0.00%
2021/01/18	10	28.98	0	0.00	29.20	10	15,069	0.07%
2021/01/14	1	29.00	0	0.00	29.05	1	15,025	0.01%
2021/01/13	37.3	29.11	0	0.00	29.50	37.3	14,944	0.25%
2021/01/12	14	29.15	3	29.30	29.05	11	14,870	0.07%
2021/01/11	4	30.10	4	30.40	30.20	0	14,524	0.00%
2021/01/07	0	0.00	10	30.50	30.85	-10	14,180	-0.07%
2021/01/06	3	30.50	26	30.75	30.75	-23	14,119	-0.16%
2021/01/05	4	31.18	12	31.37	31.30	-8	13,963	-0.06%
2021/01/04	0	0.00	3	31.27	31.45	-3	14,069	-0.02%
2020/12/31	0	0.00	1	31.30	31.40	-1	14,003	-0.01%
2020/12/30	31	31.28	0	0.00	31.40	31	13,899	0.22%
2020/12/28	0	0.00	2	30.85	30.90	-2	13,862	-0.01%
2020/12/25	1	30.65	0	0.00	30.75	1	13,877	0.01%
2020/12/23	0	0.00	11	30.14	30.55	-11	13,884	-0.08%
2020/12/22	26	31.08	0	0.00	30.65	26	13,894	0.19%
2020/12/21	4	31.10	0	0.00	31.30	4	13,931	0.03%
2020/12/18	4	31.06	0	0.00	30.95	4	13,927	0.03%
2020/12/17	0	0.00	2	31.45	31.25	-2	13,906	-0.01%
2020/12/16	8	31.73	0	0.00	31.55	8	13,827	0.06%
2020/12/15	1	31.10	4	31.05	31.15	-3	13,600	-0.02%
2020/12/14	23.3	30.96	10	31.05	30.95	13.3	13,489	0.10%
2020/12/11	32	31.65	14	31.44	31.30	18	13,480	0.13%
2020/12/10	41	31.96	38	31.96	31.95	3	13,240	0.02%
2020/12/09	1	31.20	5	31.20	31.35	-4	12,738	-0.03%
2020/12/08	4	31.05	1	31.45	31.35	3	12,666	0.02%
2020/12/07	2	31.10	0	0.00	31.10	2	12,545	0.02%
2020/12/04	1	31.25	3	31.30	31.25	-2	12,476	-0.02%
2020/12/03	60	31.33	4	31.41	31.45	56	12,348	0.45%
2020/12/02	0	0.00	6	30.67	31.00	-6	12,121	-0.05%
2020/12/01	6	30.89	35	30.85	31.00	-29	12,023	-0.24%
2020/11/30	41	31.03	22	30.66	31.25	19	11,925	0.16%
2020/11/27	8	30.80	5	30.55	30.80	3	11,275	0.03%
2020/11/26	19	31.36	12	31.18	31.10	7	11,164	0.06%
2020/11/25	9	31.22	5	31.23	31.40	4	11,203	0.04%
2020/11/24	25	30.78	96	31.10	30.80	-71	11,101	-0.64%
2020/11/23	3	31.35	2	31.43	31.55	1	10,777	0.01%
2020/11/20	5	31.24	6	31.60	31.90	-1	10,402	-0.01%
2020/11/19	3	31.57	10	31.75	31.00	-7	10,081	-0.07%
2020/11/18	2	30.98	9	30.68	31.00	-7	9,627	-0.07%
2020/11/17	2	30.10	46	30.10	29.90	-44	9,291	-0.47%
2020/11/16	21	29.52	33	29.29	29.50	-12	9,028	-0.13%
2020/11/13	14	28.94	27	29.05	28.95	-13	8,865	-0.15%
2020/11/12	5	28.74	1	28.75	28.55	4	8,734	0.05%
2020/11/11	6	28.68	44	28.43	28.90	-38	8,622	-0.44%
2020/11/10	23	27.68	20	27.53	27.70	3	7,857	0.04%
2020/11/09	0	0.00	3	26.30	26.15	-3	7,005	-0.04%
2020/11/06	0	0.00	2	25.78	25.85	-2	7,014	-0.03%
2020/11/05	0	0.00	41	25.75	25.60	-41	7,084	-0.58%
2020/11/04	40	25.40	0	0.00	25.50	40	7,216	0.55%
2020/11/03	2	25.35	3	25.45	25.55	-1	7,313	-0.01%
2020/10/30	3	25.38	0	0.00	25.20	3	7,507	0.04%
2020/10/29	2	25.70	0	0.00	25.70	2	7,431	0.03%
2020/10/28	2	25.95	20	26.00	26.05	-18	7,456	-0.24%
2020/10/27	0	0.00	4	26.25	26.25	-4	7,511	-0.05%
2020/10/26	0	0.00	199	26.45	26.50	-199	7,604	-2.62%	大賣/鉅額交易
2020/10/23	0	0.00	2	26.50	26.60	-2	7,856	-0.03%
2020/10/21	1	25.90	0	0.00	25.90	1	8,813	0.01%
2020/10/20	153	25.97	2	25.95	26.00	151	8,924	1.69%	大買/鉅額交易
2020/10/19	14	26.03	10	26.25	25.95	4	9,052	0.04%
2020/10/16	57	26.06	0	0.00	25.95	57	9,119	0.63%
2020/10/15	1	26.30	0	0.00	26.25	1	9,184	0.01%
2020/10/14	2	26.58	0	0.00	26.55	2	9,292	0.02%
2020/10/12	1	26.60	0	0.00	26.65	1	10,302	0.01%
2020/10/07	1	26.85	0	0.00	26.85	1	10,332	0.01%
2020/10/06	0	0.00	10	27.15	27.15	-10	10,366	-0.10%
2020/10/05	0	0.00	20	26.75	26.75	-20	10,469	-0.19%
2020/09/30	0	0.00	20	26.40	26.15	-20	10,502	-0.19%
2020/09/25	4	25.85	1	25.95	25.60	3	10,677	0.03%
2020/09/24	23	26.33	0	0.00	26.05	23	10,601	0.22%
2020/09/23	0	0.00	1	26.65	26.65	-1	10,526	-0.01%
2020/09/22	10	26.95	0	0.00	26.80	10	10,633	0.09%
2020/09/21	0	0.00	5	27.10	27.20	-5	10,631	-0.05%
2020/09/16	10	27.25	50	27.20	27.00	-40	10,798	-0.37%
2020/09/11	5	26.95	0	0.00	27.00	5	11,406	0.04%
2020/09/09	47	26.95	9	26.90	27.30	38	11,398	0.33%
2020/09/08	8	27.15	0	0.00	27.20	8	11,452	0.07%
2020/09/04	1	26.95	4	27.06	27.25	-3	11,760	-0.03%
2020/09/03	0	0.00	2	27.50	27.35	-2	11,737	-0.02%
2020/09/02	0	0.00	1	27.75	27.55	-1	11,788	-0.01%
2020/09/01	1	27.40	0	0.00	27.65	1	11,929	0.01%
2020/08/31	1	28.15	0	0.00	27.70	1	11,987	0.01%
2020/08/28	1	27.80	10	28.10	27.90	-9	11,910	-0.08%
2020/08/27	1	27.80	0	0.00	27.75	1	12,026	0.01%
2020/08/25	10	27.90	3	28.10	27.85	7	12,456	0.06%
2020/08/24	0	0.00	2	27.33	27.55	-2	12,643	-0.02%
2020/08/21	2	26.88	0	0.00	26.85	2	13,102	0.02%
2020/08/20	5	26.76	1	26.95	26.70	4	13,735	0.03%
2020/08/19	26	27.73	1	27.30	27.30	25	14,117	0.18%
2020/08/18	1	28.20	0	0.00	28.05	1	13,993	0.01%
2020/08/17	21	28.61	5	28.71	28.75	16	14,127	0.11%
2020/08/14	1	27.70	0	0.00	27.70	1	14,201	0.01%
2020/08/11	0	0.00	1	28.25	28.25	-1	14,358	-0.01%
2020/08/10	88	28.39	0	0.00	28.45	88	14,356	0.61%
2020/08/07	0	0.00	11	27.81	27.95	-11	14,409	-0.08%
2020/08/06	3	27.65	2	28.00	27.75	1	14,389	0.01%
2020/08/05	8	27.45	1	27.40	27.65	7	14,422	0.05%
2020/08/04	7	27.05	0	0.00	27.10	7	14,453	0.05%
2020/08/03	5	26.50	0	0.00	26.45	5	14,621	0.03%
2020/07/31	1	26.65	0	0.00	26.55	1	14,618	0.01%
2020/07/30	6	26.18	0	0.00	26.45	6	14,656	0.04%
2020/07/29	0	0.00	1	25.70	26.10	-1	14,649	-0.01%
2020/07/28	4	26.53	1	26.35	26.50	3	14,507	0.02%
2020/07/27	27	28.03	2	27.98	27.00	25	14,324	0.17%
2020/07/24	56	29.71	0	0.00	29.30	56	13,863	0.40%
2020/07/23	12	30.03	10	30.13	30.00	2	13,831	0.01%
2020/07/21	20	29.40	9	29.42	29.45	11	13,754	0.08%
2020/07/20	44	29.47	82	29.69	29.50	-38	13,691	-0.28%
2020/07/17	32	30.39	4	29.99	29.70	28	13,678	0.20%
2020/07/16	41	29.73	0	0.00	29.95	41	13,319	0.31%
2020/07/15	20	28.63	2	28.65	28.70	18	12,869	0.14%
2020/07/14	2	28.55	0	0.00	28.35	2	12,851	0.02%
2020/07/13	20	28.61	0	0.00	28.75	20	12,864	0.16%
2020/07/09	1	29.05	0	0.00	28.95	1	12,859	0.01%
2020/07/06	2	29.00	0	0.00	29.05	2	12,761	0.02%
2020/06/29	2	28.40	0	0.00	28.50	2	13,132	0.02%
2020/06/22	4	29.00	4	28.74	29.00	0	13,282	0.00%
2020/06/19	80	28.89	0	0.00	28.50	80	13,298	0.60%
2020/06/17	2	29.05	0	0.00	28.95	2	12,936	0.02%
2020/06/16	0	0.00	4	29.00	29.05	-4	13,131	-0.03%
2020/06/12	1	28.30	1	28.50	28.90	0	13,353	0.00%
2020/06/11	15	29.78	0	0.00	29.35	15	13,386	0.11%
2020/06/10	5	30.12	2	30.25	30.25	3	13,319	0.02%
2020/06/09	3	30.32	3	30.25	30.25	0	13,570	0.00%
2020/06/08	5	30.31	34	30.31	30.40	-29	13,595	-0.21%
2020/06/05	20	30.08	10	30.25	30.20	10	13,451	0.07%
2020/06/03	0	0.00	13	30.07	30.10	-13	13,426	-0.10%
2020/06/01	0	0.00	10	29.70	29.40	-10	12,974	-0.08%
2020/05/28	9	29.02	1	29.50	29.00	8	12,634	0.06%
2020/05/27	32	29.74	26	30.47	29.65	6	12,217	0.05%
2020/05/26	2	29.15	17	29.11	29.60	-15	11,611	-0.13%
2020/05/25	6	27.25	0	0.00	27.50	6	11,047	0.05%
2020/05/22	12	27.75	15	27.58	27.50	-3	10,984	-0.03%
2020/05/21	2	28.23	10	28.10	28.45	-8	10,759	-0.07%
2020/05/20	1	27.20	1	27.15	27.40	0	10,483	0.00%
2020/05/19	1	27.20	10	27.45	27.45	-9	10,489	-0.09%
2020/05/18	25	26.94	0	0.00	26.70	25	10,325	0.24%
2020/05/15	20	26.55	1	26.65	26.65	19	10,262	0.19%
2020/05/14	5	27.04	0	0.00	26.95	5	10,183	0.05%
2020/05/13	3	27.55	0	0.00	27.55	3	10,022	0.03%
2020/05/12	13	27.81	1	28.05	27.75	12	9,962	0.12%
2020/05/11	2	28.33	2	28.30	28.10	0	9,872	0.00%
2020/05/08	32	27.72	30	28.24	27.75	2	9,706	0.02%
2020/05/07	8	27.18	0	0.00	27.35	8	9,495	0.08%
2020/05/06	2	27.33	1	27.75	27.30	1	9,474	0.01%
2020/05/05	4	27.94	29	28.01	27.90	-25	9,376	-0.27%
2020/05/04	6	27.76	0	0.00	28.10	6	9,382	0.06%
2020/04/30	8	28.03	7	27.99	28.20	1	9,314	0.01%
2020/04/29	1	27.65	2	27.35	27.85	-1	9,177	-0.01%
2020/04/28	8	27.58	2	27.50	27.20	6	9,097	0.07%
2020/04/27	0	0.00	2	27.80	27.80	-2	9,200	-0.02%
2020/04/21	0	0.00	16	27.76	27.30	-16	8,813	-0.18%
2020/04/17	19	29.02	1	29.00	28.55	18	8,610	0.21%
2020/04/16	15	28.87	0	0.00	28.80	15	8,515	0.18%
2020/04/15	1	29.10	20	29.24	29.50	-19	8,415	-0.23%
2020/04/14	0	0.00	53	28.23	28.80	-53	8,310	-0.64%
2020/04/10	1	27.95	16	28.06	28.10	-15	8,227	-0.18%
2020/04/09	4	27.99	24	27.92	28.00	-20	8,183	-0.24%
2020/04/08	11	27.21	0	0.00	27.30	11	8,102	0.14%
2020/04/07	3	27.10	4	26.85	26.90	-1	7,955	-0.01%
2020/04/06	1	26.40	0	0.00	26.30	1	7,780	0.01%
2020/04/01	2	26.18	0	0.00	26.20	2	7,564	0.03%
2020/03/31	0	0.00	15	26.80	25.65	-15	7,418	-0.20%
2020/03/30	15	26.60	1	26.70	26.40	14	7,222	0.19%
2020/03/27	1	26.50	0	0.00	26.50	1	7,103	0.01%
2020/03/26	7	25.44	16	25.85	25.75	-9	7,008	-0.13%
2020/03/24	0	0.00	24	24.53	24.05	-24	6,844	-0.35%
2020/03/20	0	0.00	43	24.62	23.35	-43	6,717	-0.64%
2020/03/19	56	23.38	20	24.20	22.90	36	6,479	0.56%
2020/03/18	41	26.19	3	25.95	25.40	38	6,255	0.61%
2020/03/17	2	27.30	0	0.00	26.50	2	6,094	0.03%
2020/03/16	9	27.60	1	27.60	27.40	8	5,901	0.14%
2020/03/13	86	27.43	14	28.09	28.30	72	5,764	1.25%
2020/03/12	115	30.76	0	0.00	30.05	115	5,442	2.11%	大買/鉅額交易
2020/03/11	2	31.80	0	0.00	31.95	2	5,292	0.04%
2020/03/09	5	32.40	0	0.00	32.05	5	5,207	0.10%
2020/03/06	10	33.24	0	0.00	33.10	10	5,101	0.20%
2020/03/05	1	34.05	2	34.15	34.15	-1	5,069	-0.02%
2020/03/04	13	34.17	8	34.33	34.10	5	5,116	0.10%
2020/03/03	7	33.40	0.2	33.50	33.30	6.8	5,049	0.13%
2020/03/02	0	0.00	1	33.05	33.05	-1	5,006	-0.02%
2020/02/27	2	33.90	0	0.00	34.10	2	5,091	0.04%
2020/02/26	6	34.13	0	0.00	34.05	6	4,993	0.12%
2020/02/25	1	34.35	3	34.10	34.45	-2	4,975	-0.04%
2020/02/24	5	34.54	0	0.00	34.50	5	4,970	0.10%
2020/02/21	1	35.00	0	0.00	35.00	1	4,937	0.02%
2020/02/20	5	35.05	0	0.00	35.00	5	4,988	0.10%
2020/02/19	0	0.00	6	35.54	35.55	-6	5,048	-0.12%
2020/02/17	0	0.00	3	34.80	35.05	-3	5,289	-0.06%
2020/02/14	3	34.93	0	0.00	34.80	3	5,320	0.06%
2020/02/13	5	35.05	0	0.00	35.00	5	5,290	0.09%
2020/02/12	0	0.00	1	35.10	34.90	-1	5,297	-0.02%
2020/02/06	1	34.65	12	35.06	35.25	-11	5,250	-0.21%
2020/02/05	19	34.51	0	0.00	34.55	19	5,262	0.36%
2020/02/04	2	34.83	0	0.00	34.90	2	5,275	0.04%
2020/02/03	2	34.35	0	0.00	34.55	2	5,271	0.04%
2020/01/31	11	35.49	3	35.25	35.10	8	5,254	0.15%
2020/01/30	10	35.73	0	0.00	35.20	10	5,193	0.19%
2020/01/17	10	38.83	1	39.05	38.80	9	5,002	0.18%
2020/01/16	0	0.00	1	38.85	38.75	-1	5,094	-0.02%
2020/01/14	0	0.00	2	39.20	39.05	-2	5,297	-0.04%
2020/01/08	5	38.80	0	0.00	38.70	5	5,998	0.08%
2020/01/07	8	39.20	1	39.20	39.20	7	6,031	0.12%
2020/01/03	8	39.55	0	0.00	39.70	8	6,209	0.13%
2020/01/02	1	39.70	1	39.80	39.70	0	6,249	0.00%
2019/12/26	0	0.00	0.7	39.60	39.60	-0.7	6,326	-0.01%
2019/12/20	0	0.00	4	39.90	40.20	-4	6,646	-0.06%
2019/12/19	0	0.00	1	39.35	39.45	-1	6,602	-0.02%
2019/12/17	1	38.75	1	39.25	39.30	0	6,619	0.00%
2019/12/13	0	0.00	2	39.10	39.10	-2	6,600	-0.03%
2019/12/11	4	38.93	0	0.00	39.20	4	6,565	0.06%
2019/12/10	1	39.00	0	0.00	39.05	1	6,619	0.02%
2019/12/09	3	39.00	0	0.00	39.05	3	6,654	0.05%
2019/12/02	1	39.30	0	0.00	39.05	1	6,786	0.01%
2019/11/28	5	40.50	0	0.00	40.30	5	6,716	0.07%
2019/11/22	0	0.00	1	40.55	41.00	-1	6,768	-0.01%
2019/11/21	1	40.60	0	0.00	40.50	1	6,762	0.01%
2019/11/18	0	0.00	4	40.25	40.35	-4	6,888	-0.06%
2019/11/14	2	41.40	0	0.00	41.85	2	6,641	0.03%
2019/11/04	0	0.00	1	41.70	41.65	-1	6,607	-0.02%
2019/11/01	5	41.55	4	41.38	41.55	1	6,568	0.02%
2019/10/31	0	0.00	1.3	40.71	40.75	-1.3	6,510	-0.02%
2019/10/29	6	39.93	0	0.00	40.15	6	6,528	0.09%
2019/10/25	0	0.00	15	40.70	40.30	-15	6,498	-0.23%
2019/10/23	3	40.65	0	0.00	40.55	3	6,516	0.05%
2019/10/22	0	0.00	2	41.08	41.20	-2	6,504	-0.03%
2019/10/21	13	41.77	13	41.83	41.55	0	6,421	0.00%
2019/10/18	0	0.00	3	40.97	41.05	-3	6,269	-0.05%
2019/10/17	9	40.33	7	40.46	40.75	2	6,125	0.03%
2019/10/16	10	39.80	4	39.80	39.85	6	5,933	0.10%
2019/10/14	5	39.38	0	0.00	39.35	5	5,886	0.08%
2019/10/07	0	0.00	1	39.35	39.45	-1	5,732	-0.02%
2019/10/01	0	0.00	1	39.50	39.75	-1	5,844	-0.02%
2019/09/26	0	0.00	8	39.84	39.80	-8	5,823	-0.14%
2019/09/25	1	39.65	0	0.00	39.30	1	5,765	0.02%
2019/09/24	0	0.00	6	39.50	39.25	-6	5,750	-0.10%
2019/09/19	1	39.30	0	0.00	39.05	1	5,887	0.02%
2019/09/11	0	0.00	4	39.61	39.50	-4	6,018	-0.07%
2019/09/09	2	39.50	0	0.00	39.45	2	5,982	0.03%
2019/09/05	5	39.85	1	39.90	39.85	4	5,961	0.07%
2019/09/02	0	0.00	1	39.00	39.00	-1	5,943	-0.02%
2019/08/30	1	39.05	7	39.06	39.20	-6	5,946	-0.10%
2019/08/29	0	0.00	6	38.53	38.55	-6	5,852	-0.10%
2019/08/28	0	0.00	1	38.35	38.15	-1	5,823	-0.02%
2019/08/27	5	37.90	0	0.00	37.90	5	5,897	0.08%
2019/08/23	3	38.38	0	0.00	38.60	3	5,952	0.05%
2019/08/21	0	0.00	5	38.55	38.30	-5	5,955	-0.08%
2019/08/20	6	37.93	1	38.15	38.15	5	5,876	0.09%
2019/08/19	6	37.78	0	0.00	37.70	6	5,859	0.10%
2019/08/16	1	37.90	3	37.80	38.00	-2	5,877	-0.03%
2019/08/15	14	37.92	37	37.89	38.00	-23	5,866	-0.39%
2019/08/14	2	37.15	1	37.10	37.00	1	5,853	0.02%
2019/08/12	1	37.15	0	0.00	37.15	1	6,027	0.02%
2019/08/06	2	37.00	0	0.00	37.10	2	6,189	0.03%
2019/08/05	0	0.00	3	37.20	37.50	-3	6,166	-0.05%
2019/08/02	3	37.02	0	0.00	36.90	3	6,129	0.05%
2019/08/01	16	37.68	1	37.60	37.55	15	6,105	0.25%
2019/07/31	0	0.00	1	38.30	38.45	-1	6,063	-0.02%
2019/07/23	0	0.00	1	39.10	39.20	-1	5,811	-0.02%
2019/07/22	2	39.15	0	0.00	39.15	2	5,756	0.03%
2019/07/19	1	39.20	4	39.28	39.20	-3	5,738	-0.05%
2019/07/17	0	0.00	1	38.70	38.80	-1	5,688	-0.02%
2019/07/16	0	0.00	3	38.75	38.80	-3	5,666	-0.05%
2019/07/15	0	0.00	1	38.45	38.45	-1	5,594	-0.02%
2019/07/11	0	0.00	1	38.40	38.45	-1	5,695	-0.02%
2019/07/10	7	37.91	1	38.35	38.20	6	5,689	0.11%
2019/07/09	1	37.75	0	0.00	37.65	1	5,665	0.02%
2019/07/08	2	37.80	2	37.65	37.85	0	5,665	0.00%
2019/07/05	2	39.10	10	39.00	39.10	-8	5,660	-0.14%
2019/07/04	3	38.75	0	0.00	39.15	3	5,645	0.05%
2019/07/03	1	39.00	0	0.00	39.05	1	5,590	0.02%
2019/07/02	0	0.00	1	39.25	39.30	-1	5,585	-0.02%
2019/06/27	0	0.00	2	39.00	39.00	-2	5,613	-0.04%
2019/06/26	1	38.60	16	38.73	38.60	-15	5,617	-0.27%
2019/06/25	0	0.00	2	38.10	38.05	-2	5,658	-0.04%
2019/06/24	0	0.00	2	38.20	38.45	-2	5,790	-0.03%
2019/06/21	3	38.07	0	0.00	38.20	3	5,794	0.05%
2019/06/20	2	37.80	3	38.27	37.85	-1	5,747	-0.02%
2019/06/19	0	0.00	4	37.80	38.00	-4	5,696	-0.07%
2019/06/14	1	37.10	0	0.00	37.10	1	5,732	0.02%
2019/06/13	1	37.30	5	37.40	37.40	-4	5,727	-0.07%
2019/06/11	2	37.70	1	37.80	37.70	1	5,706	0.02%
2019/06/10	11	37.40	0	0.00	37.50	11	5,632	0.20%
2019/06/06	0	0.00	1	36.85	37.20	-1	5,621	-0.02%
2019/06/05	0	0.00	1	36.85	36.70	-1	5,659	-0.02%
2019/05/30	0	0.00	1	36.00	36.30	-1	5,629	-0.02%
2019/05/28	1	35.65	0	0.00	35.75	1	5,732	0.02%
2019/05/10	0	0.00	8	36.00	36.05	-8	5,562	-0.14%
2019/05/09	0	0.00	9	36.29	36.20	-9	5,674	-0.16%
2019/05/06	1	36.35	0	0.00	36.45	1	5,712	0.02%
2019/05/03	2	36.63	0	0.00	36.70	2	5,754	0.03%
2019/04/24	1	37.55	0	0.00	37.65	1	5,898	0.02%
2019/04/23	5	37.57	0	0.00	37.50	5	5,959	0.08%
2019/04/17	0	0.00	2	37.50	37.80	-2	6,005	-0.03%
2019/04/10	4	36.35	0	0.00	36.50	4	5,871	0.07%
2019/04/02	2	36.10	0	0.00	36.10	2	5,729	0.03%
2019/04/01	1	36.50	0	0.00	36.65	1	5,610	0.02%
2019/03/29	1	37.10	0	0.00	37.55	1	5,450	0.02%
2019/03/28	9	36.11	6	36.25	36.85	3	5,351	0.06%
2019/03/27	7	36.99	1	36.75	36.85	6	5,182	0.12%
2019/03/26	2	37.80	1	38.00	37.90	1	5,034	0.02%
2019/03/25	0	0.00	1	37.85	38.20	-1	5,054	-0.02%
2019/03/21	1	38.15	7	38.19	38.10	-6	5,062	-0.12%
2019/03/20	0	0.00	0.8	38.20	38.30	-0.8	5,057	-0.02%
2019/03/19	0	0.00	4	38.75	38.70	-4	5,062	-0.08%
2019/03/14	6	39.06	0	0.00	39.10	6	5,391	0.11%
2019/03/13	1	39.05	0	0.00	38.90	1	5,412	0.02%
2019/03/12	12	38.90	11.2	38.96	39.10	0.8	5,447	0.01%
2019/03/11	1	38.25	5	38.35	38.55	-4	5,501	-0.07%
2019/03/08	0.3	38.75	1	39.00	38.95	-0.7	5,485	-0.01%
2019/03/07	6.3	39.18	5	38.95	38.75	1.3	5,569	0.02%
2019/03/06	1	39.40	1	39.05	39.30	0	5,570	0.00%
2019/03/05	1	38.35	14	38.47	38.75	-13	5,529	-0.24%
2019/02/27	8	38.43	2	38.43	38.80	6	5,392	0.11%
2019/02/26	0	0.00	7	37.98	38.00	-7	5,283	-0.13%
2019/02/25	2	37.78	2	37.70	37.70	0	5,216	0.00%
2019/02/22	0	0.00	2	38.03	38.15	-2	5,211	-0.04%
2019/02/21	0	0.00	10	37.70	37.85	-10	5,213	-0.19%
2019/02/20	0	0.00	4	37.43	37.50	-4	5,183	-0.08%
2019/02/14	0	0.00	1	37.00	37.05	-1	5,086	-0.02%
2019/02/12	3	36.85	0	0.00	37.15	3	4,957	0.06%
2019/02/11	1	36.75	1	36.85	36.65	0	4,902	0.00%
2019/01/29	1	36.45	3	36.37	36.55	-2	4,729	-0.04%
2019/01/25	0	0.00	3	36.18	36.05	-3	4,649	-0.06%
2019/01/24	5	36.55	8	36.47	36.25	-3	4,597	-0.07%
2019/01/23	1.2	36.04	0	0.00	36.30	1.2	4,561	0.03%
2019/01/18	0	0.00	2	35.55	35.60	-2	4,542	-0.04%
2019/01/17	0	0.00	1	35.60	35.65	-1	4,497	-0.02%
2019/01/16	3	35.55	2	35.70	35.55	1	4,450	0.02%
2019/01/14	0	0.00	1	34.25	34.25	-1	4,246	-0.02%
2019/01/11	0	0.00	1	34.80	34.55	-1	4,268	-0.02%
2019/01/09	0.1	34.50	39	34.64	34.70	-38.9	4,212	-0.92%
2019/01/07	2	33.70	5	34.00	33.90	-3	4,158	-0.07%
2019/01/04	10	33.25	1	33.35	33.40	9	4,153	0.22%
2019/01/03	0	0.00	2	32.95	33.00	-2	4,302	-0.05%
2018/12/28	0	0.00	1	32.55	32.60	-1	4,313	-0.02%
2018/12/26	0	0.00	3	31.95	31.70	-3	4,368	-0.07%
2018/12/22	1	32.05	0	0.00	32.05	1	4,481	0.02%
2018/12/21	0	0.00	1	32.40	32.15	-1	4,568	-0.02%
2018/12/20	2	32.60	1	32.35	32.70	1	4,560	0.02%
2018/12/19	0	0.00	2	32.73	32.70	-2	4,588	-0.04%
2018/12/18	1	32.70	1	32.65	32.60	0	4,586	0.00%
2018/12/17	0	0.00	5	32.60	32.30	-5	4,596	-0.11%
2018/12/12	3	31.15	0	0.00	31.20	3	4,582	0.07%
2018/12/11	1	30.80	10	30.85	30.80	-9	4,524	-0.20%
2018/12/10	7	31.98	0	0.00	31.90	7	4,321	0.16%
2018/12/07	0	0.00	2	33.85	33.80	-2	4,191	-0.05%
2018/12/06	0	0.00	1	33.80	33.55	-1	4,243	-0.02%
2018/12/05	6	33.47	0	0.00	33.25	6	4,226	0.14%
2018/12/03	3	34.00	2	34.03	34.15	1	4,199	0.02%
2018/11/30	0	0.00	3	33.47	33.50	-3	4,166	-0.07%
2018/11/29	5	32.60	0	0.00	32.65	5	4,105	0.12%
2018/11/28	1	33.10	2	33.10	33.30	-1	4,028	-0.03%
2018/11/26	0	0.00	3	33.15	33.30	-3	4,024	-0.07%
2018/11/23	5	32.70	0	0.00	32.90	5	4,031	0.12%
2018/11/22	1	33.25	0	0.00	33.25	1	4,024	0.02%
2018/11/20	0	0.00	1	33.65	33.65	-1	4,013	-0.02%
2018/11/16	1	32.60	0	0.00	32.60	1	3,978	0.03%
2018/11/14	0	0.00	1	32.20	32.70	-1	4,058	-0.02%
2018/11/07	7	32.10	4	32.10	32.20	3	4,169	0.07%
2018/11/05	0	0.00	10	31.33	31.35	-10	4,165	-0.24%
2018/11/02	0	0.00	1	31.45	31.70	-1	4,174	-0.02%
2018/11/01	0	0.00	2	30.90	30.90	-2	4,192	-0.05%
2018/10/31	1	30.80	0	0.00	31.35	1	4,224	0.02%
2018/10/29	0	0.00	2	30.43	30.40	-2	4,154	-0.05%
2018/10/26	3	29.35	1	29.65	29.55	2	4,119	0.05%
2018/10/25	0	0.00	3	29.75	29.55	-3	4,153	-0.07%
2018/10/24	0	0.00	1	30.15	30.10	-1	4,335	-0.02%
2018/10/22	0	0.00	1	30.00	30.10	-1	4,480	-0.02%
2018/10/19	0	0.00	1	29.80	29.70	-1	4,527	-0.02%
2018/10/18	2	29.60	0	0.00	29.60	2	4,539	0.04%
2018/10/15	5	29.19	0	0.00	29.05	5	4,573	0.11%
2018/10/12	0	0.00	1	29.70	29.80	-1	4,583	-0.02%
2018/10/11	4	29.31	11	29.28	29.20	-7	4,673	-0.15%
2018/10/08	2	31.00	3	31.30	31.35	-1	4,578	-0.02%
2018/10/02	1	31.95	1	32.05	32.00	0	4,533	0.00%
2018/09/27	0	0.00	1	32.55	32.50	-1	4,675	-0.02%
2018/09/26	0	0.00	0.8	32.20	32.10	-0.8	4,688	-0.02%
2018/09/20	2	32.10	0	0.00	32.10	2	4,752	0.04%
2018/09/19	1	31.85	0	0.00	31.95	1	4,794	0.02%
2018/09/18	2	31.85	0	0.00	31.80	2	4,892	0.04%
2018/09/17	5	31.74	0	0.00	31.80	5	4,915	0.10%
2018/09/13	4	31.36	0	0.00	31.40	4	4,983	0.08%
2018/09/11	4	31.20	0	0.00	31.25	4	5,384	0.07%
2018/09/10	9	31.29	3	31.23	31.35	6	5,473	0.11%
2018/09/07	1	32.45	0	0.00	32.30	1	5,560	0.02%
2018/09/06	2	32.98	0	0.00	32.80	2	5,582	0.04%
2018/09/05	12	32.94	5	33.15	32.75	7	5,587	0.13%
2018/08/27	1	33.45	0	0.00	33.75	1	5,967	0.02%
2018/08/24	1	33.30	2	33.23	33.30	-1	5,958	-0.02%
2018/08/23	4	33.95	0	0.00	33.85	4	6,045	0.07%
2018/08/22	9	33.82	0	0.00	33.95	9	6,121	0.15%
2018/08/21	0	0.00	1	33.55	33.60	-1	6,065	-0.02%
2018/08/20	0	0.00	1	32.95	33.05	-1	6,031	-0.02%
2018/08/17	3	32.45	0	0.00	32.30	3	6,056	0.05%
2018/08/16	1	32.50	6	32.65	32.50	-5	6,048	-0.08%
2018/08/15	3	33.23	0	0.00	33.15	3	6,048	0.05%
2018/08/08	5	33.50	1	33.65	33.65	4	6,460	0.06%
2018/08/07	12	33.40	1	33.70	33.30	11	6,448	0.17%
2018/08/03	2	33.60	1	33.60	33.50	1	6,412	0.02%
2018/08/02	1	33.65	0	0.00	33.65	1	6,408	0.02%
2018/07/31	7	33.80	0	0.00	33.65	7	6,379	0.11%
2018/07/30	2	33.95	0	0.00	33.95	2	6,189	0.03%
2018/07/26	4	34.75	1	34.85	34.75	3	6,034	0.05%
2018/07/25	0	0.00	3	34.37	34.75	-3	6,009	-0.05%
2018/07/24	5	34.00	0	0.00	34.30	5	5,948	0.08%
2018/07/19	1	33.85	0	0.00	34.30	1	5,994	0.02%
2018/07/18	0	0.00	1	34.20	34.25	-1	5,979	-0.02%
2018/07/17	1	33.40	0	0.00	33.35	1	5,897	0.02%
2018/07/16	1	33.65	0	0.00	33.60	1	5,918	0.02%
2018/07/09	10	33.55	0	0.00	33.65	10	6,323	0.16%
2018/07/06	3	33.15	0	0.00	33.05	3	6,340	0.05%
2018/07/05	0	0.00	3	35.65	35.50	-3	6,280	-0.05%
2018/07/04	0	0.00	4	35.39	35.45	-4	6,366	-0.06%
2018/07/03	3	34.80	1	35.20	34.90	2	6,377	0.03%
2018/06/29	4	34.58	0	0.00	35.40	4	6,296	0.06%
2018/06/28	3	34.50	0	0.00	34.50	3	6,222	0.05%
2018/06/27	2	34.68	0	0.00	34.55	2	6,175	0.03%
2018/06/26	52	34.99	0	0.00	34.90	52	6,038	0.86%
2018/06/25	4	35.16	0	0.00	35.15	4	5,990	0.07%
2018/06/22	3	35.22	5	35.36	35.35	-2	5,948	-0.03%
2018/06/21	9	35.71	0	0.00	35.80	9	5,891	0.15%
2018/06/20	13	35.28	1	35.60	35.45	12	5,863	0.20%
2018/06/15	4	36.69	0	0.00	36.40	4	5,329	0.08%
2018/06/14	0	0.00	4	37.05	36.95	-4	5,169	-0.08%
2018/06/12	0	0.00	4	37.15	37.20	-4	5,305	-0.08%
2018/06/11	50	37.50	0	0.00	37.65	50	5,290	0.95%
2018/06/06	0	0.00	6	37.23	37.40	-6	5,346	-0.11%
2018/06/05	0.2	36.50	0	0.00	36.45	0.2	5,277	0.00%
2018/06/04	3	36.55	0	0.00	36.50	3	5,114	0.06%
2018/06/01	0	0.00	20	36.44	36.50	-20	5,132	-0.39%
2018/05/30	2	36.23	0	0.00	36.10	2	5,078	0.04%
2018/05/25	0	0.00	23	36.30	36.30	-23	5,156	-0.45%
2018/05/22	0	0.00	3	36.70	36.35	-3	5,135	-0.06%
2018/05/21	0	0.00	3	36.87	36.70	-3	5,187	-0.06%
2018/05/18	13	36.30	3	36.30	36.30	10	5,175	0.19%
2018/05/17	2	37.15	0	0.00	37.00	2	4,880	0.04%
2018/05/10	3	37.25	0	0.00	37.25	3	5,115	0.06%
2018/05/04	2	37.10	0	0.00	37.00	2	5,271	0.04%
2018/05/02	2	37.60	0	0.00	37.65	2	5,394	0.04%
2018/04/27	1	36.50	0.3	36.90	36.70	0.7	5,523	0.01%
2018/04/26	0	0.00	1	36.80	37.20	-1	5,596	-0.02%
2018/04/25	3	36.40	0	0.00	36.50	3	5,540	0.05%
2018/04/23	3	36.72	0	0.00	36.60	3	5,576	0.05%
2018/04/20	1	37.00	0	0.00	37.00	1	5,556	0.02%
2018/04/19	1	37.45	0	0.00	37.40	1	5,440	0.02%
2018/04/18	4	37.34	0	0.00	37.10	4	5,386	0.07%
2018/04/17	13	38.06	0	0.00	38.15	13	5,241	0.25%
2018/04/13	0	0.00	5	38.98	39.00	-5	5,062	-0.10%
2018/04/11	0	0.00	1	38.15	38.45	-1	4,997	-0.02%
2018/04/10	6	37.88	2	38.05	38.10	4	4,979	0.08%
2018/04/09	13	38.27	0	0.00	38.35	13	4,814	0.27%
2018/04/03	0	0.00	10	38.25	38.65	-10	4,790	-0.21%
2018/04/02	2	38.95	0	0.00	38.85	2	4,814	0.04%
2018/03/31	0	0.00	1	39.15	39.40	-1	4,828	-0.02%
2018/03/30	1	38.85	0	0.00	39.00	1	4,794	0.02%
2018/03/27	0	0.00	1	38.35	38.40	-1	4,735	-0.02%
2018/03/23	0	0.00	3	38.02	37.95	-3	4,797	-0.06%
2018/03/22	0	0.00	2	38.05	38.10	-2	4,836	-0.04%
2018/03/21	1	38.05	3	38.40	38.15	-2	4,847	-0.04%
2018/03/19	2	38.00	0	0.00	38.05	2	4,907	0.04%
2018/03/16	0	0.00	8	37.88	38.40	-8	4,853	-0.16%
2018/03/15	3	37.00	0	0.00	36.85	3	4,702	0.06%
2018/03/14	1	37.05	1	37.40	37.30	0	4,695	0.00%
2018/03/13	3	37.30	3	37.35	37.45	0	4,675	0.00%
2018/03/12	0	0.00	1	37.15	37.00	-1	4,645	-0.02%
2018/03/09	1	36.75	7	36.88	36.80	-6	4,596	-0.13%
2018/03/07	9	36.66	0	0.00	36.65	9	4,560	0.20%
2018/03/05	2	36.73	0	0.00	36.75	2	4,673	0.04%
2018/03/02	10	36.75	0	0.00	36.80	10	4,679	0.21%
2018/03/01	0.3	37.15	0	0.00	37.15	0.3	4,619	0.01%
2018/02/26	1	37.05	0	0.00	37.00	1	4,495	0.02%
2018/02/22	1	36.75	0	0.00	37.00	1	4,496	0.02%
2018/02/06	4	36.58	4	36.70	36.60	0	4,413	0.00%
2018/02/05	4	38.13	20	38.20	38.05	-16	4,315	-0.37%
2018/01/30	0	0.00	10	39.15	38.85	-10	4,162	-0.24%
2018/01/25	1	39.70	2	39.58	39.65	-1	4,068	-0.02%
2018/01/24	2	39.20	1	39.00	39.45	1	3,984	0.03%
2018/01/23	0	0.00	1	39.10	39.00	-1	3,925	-0.03%
2018/01/17	2	38.60	0	0.00	39.00	2	3,737	0.05%
2018/01/16	0	0.00	1	38.30	38.65	-1	3,710	-0.03%
2018/01/11	1	38.35	0	0.00	38.25	1	3,757	0.03%
2018/01/10	0	0.00	1	38.20	38.40	-1	3,765	-0.03%