寶成 (9904)-元大-新營券商分點個股進出

台股 » 個股 » 寶成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶成

(9904)

可現股當沖

股價
38.20
漲跌
▲0.55
漲幅
+1.46%
成交量
17,447張
產業
上市運動休閒
1072人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

寶成 (9904)籌碼相關－元大-新營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新營券商分點個股進出
元大-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	32	38.25	38.20	-32	16,310	-0.20%
2024/05/27	33.1	37.64	3	37.30	37.65	30.1	16,215	0.19%
2024/05/24	3	37.13	0	0.00	37.05	3	16,202	0.02%
2024/05/23	1	37.70	1	37.85	37.60	0	16,039	0.00%
2024/05/22	5	38.49	3	38.75	38.20	2	15,838	0.01%
2024/05/21	2	37.48	3.2	37.59	38.05	-1.2	15,606	-0.01%
2024/05/20	1	36.90	5	36.28	36.35	-4	15,207	-0.03%
2024/05/17	2	38.20	2.1	37.75	37.60	-0.1	14,798	0.00%
2024/05/16	4	39.23	4	39.71	38.95	0	14,583	0.00%
2024/05/15	3	39.28	6	38.50	38.40	-3	14,144	-0.02%
2024/05/14	6	38.49	33	38.56	38.30	-27	13,991	-0.19%
2024/05/13	4.1	37.12	3	36.95	37.25	1.1	13,485	0.01%
2024/05/10	0	0.00	0.1	36.80	37.20	-0.1	13,310	0.00%
2024/05/09	32	37.30	0	0.00	36.50	32	13,162	0.24%
2024/05/08	0	0.00	7.3	36.56	36.60	-7.3	13,074	-0.06%
2024/05/07	1	35.35	5.1	35.75	36.20	-4.1	13,028	-0.03%
2024/05/06	5	34.95	0	0.00	35.20	5	12,855	0.04%
2024/05/03	1	36.20	0	0.00	35.90	1	12,640	0.01%
2024/04/29	4.1	36.25	0	0.00	36.30	4.1	12,444	0.03%
2024/04/26	0	0.00	10.2	36.00	36.05	-10.2	12,280	-0.08%
2024/04/25	10	35.45	0	0.00	35.60	10	12,051	0.08%
2024/04/24	1	35.80	0	0.00	36.10	1	12,029	0.01%
2024/04/23	0	0.00	10	35.20	36.00	-10	11,956	-0.08%
2024/04/22	1.1	34.92	0	0.00	35.30	1.1	11,847	0.01%
2024/04/18	1.1	35.29	0	0.00	35.60	1.1	11,459	0.01%
2024/04/16	0	0.00	7	34.69	34.00	-7	11,024	-0.06%
2024/04/11	2	35.45	0.3	35.60	35.55	1.7	10,566	0.02%
2024/04/09	2	35.93	4	36.04	36.10	-2	10,466	-0.02%
2024/04/08	0	0.00	3	35.05	35.60	-3	10,341	-0.03%
2024/04/03	0	0.00	5	35.50	35.05	-5	10,183	-0.05%
2024/04/01	0	0.00	2	35.60	35.80	-2	9,940	-0.02%
2024/03/29	0	0.00	5.3	36.18	36.15	-5.3	9,836	-0.05%
2024/03/28	3	36.15	7	36.21	36.25	-4	9,328	-0.04%
2024/03/27	0	35.25	0.1	35.85	36.00	-0.1	9,118	0.00%
2024/03/26	1	34.70	3	34.72	34.85	-2	8,966	-0.02%
2024/03/25	0	0.00	4	34.70	34.85	-4	8,951	-0.04%
2024/03/22	1.1	34.78	1	35.10	35.10	0.1	8,983	0.00%
2024/03/21	0.1	34.81	2.2	34.89	35.30	-2.1	8,976	-0.02%
2024/03/20	12.1	33.82	2	33.85	33.90	10.1	8,644	0.12%
2024/03/19	0	0.00	1	33.30	33.45	-1	8,445	-0.01%
2024/03/18	1	33.70	9	33.67	33.80	-8	8,308	-0.10%
2024/03/15	3	32.88	6	32.62	33.05	-3	8,052	-0.04%
2024/03/14	1	32.15	11	32.57	33.20	-10	7,435	-0.13%
2024/03/13	7	31.97	3	32.17	32.20	4	7,119	0.06%
2024/03/12	5	31.40	15	31.63	31.95	-10	6,891	-0.15%
2024/03/11	1	30.95	32	30.83	31.15	-31	6,621	-0.47%
2024/03/07	2	30.45	0	0.00	30.45	2	6,447	0.03%
2024/03/06	4	30.30	0	0.00	30.30	4	6,391	0.06%
2024/03/05	1	30.70	1	30.70	30.60	0	6,451	0.00%
2024/03/04	0	0.00	3	30.53	30.65	-3	6,346	-0.05%
2024/02/29	11	30.14	0	0.00	30.50	11	6,296	0.17%
2024/02/27	2	30.05	3	30.10	30.00	-1	6,155	-0.02%
2024/02/26	2	30.05	0	0.00	30.10	2	6,106	0.03%
2024/02/22	3	30.15	18	30.15	30.15	-15	6,115	-0.25%
2024/02/21	0	0.00	2	30.35	30.20	-2	6,090	-0.03%
2024/02/20	2	30.45	0	0.00	30.20	2	6,106	0.03%
2024/02/19	26	30.31	2	30.30	30.35	24	6,135	0.39%
2024/02/16	3	30.50	0	0.00	30.45	3	6,273	0.05%
2024/02/15	4	30.55	0	0.00	30.50	4	6,231	0.06%
2024/02/02	0	0.00	3	31.60	31.70	-3	6,109	-0.05%
2024/02/01	2	31.65	6	31.70	31.65	-4	6,088	-0.07%
2024/01/29	0	0.00	1	31.30	31.35	-1	5,976	-0.02%
2024/01/25	0	0.00	35.5	31.01	31.15	-35.5	6,048	-0.59%
2024/01/24	0	0.00	2	30.90	31.00	-2	6,000	-0.03%
2024/01/23	2	30.30	0	0.00	30.55	2	5,948	0.03%
2024/01/19	0	0.00	1	30.05	30.30	-1	5,929	-0.02%
2024/01/18	2	30.10	0	0.00	30.00	2	5,974	0.03%
2024/01/12	0	0.00	14	31.05	31.00	-14	5,743	-0.24%
2024/01/10	0	0.00	10	31.15	30.95	-10	5,893	-0.17%
2024/01/09	10	31.00	14	31.20	31.20	-4	5,893	-0.07%
2024/01/08	5	31.10	4	31.20	31.20	1	5,918	0.02%
2024/01/04	12	30.94	0	0.00	31.00	12	6,000	0.20%
2024/01/03	11	30.99	7.1	31.11	31.05	3.9	6,099	0.06%
2024/01/02	8	31.18	14	31.25	31.10	-6	6,041	-0.10%
2023/12/29	6	31.00	0	0.00	30.90	6	6,055	0.10%
2023/12/28	27	31.03	0	0.00	31.10	27	6,088	0.44%
2023/12/27	14	30.99	0	0.00	31.00	14	6,115	0.23%
2023/12/26	2	31.00	0	0.00	30.85	2	6,081	0.03%
2023/12/25	5	31.15	0	0.00	30.95	5	6,192	0.08%
2023/12/22	1	31.70	1	31.55	31.45	0	6,208	0.00%
2023/12/21	0	0.00	8	31.75	31.75	-8	6,136	-0.13%
2023/12/20	1	31.70	7	31.70	31.85	-6	6,134	-0.10%
2023/12/19	1	31.90	41	31.53	31.90	-40	5,963	-0.67%
2023/12/18	30	31.62	12	31.72	31.65	18	5,862	0.31%
2023/12/15	15	30.95	1	31.00	30.90	14	5,697	0.25%
2023/12/14	0	0.00	4	31.10	31.15	-4	5,619	-0.07%
2023/12/13	10	30.90	30.6	30.84	30.80	-20.6	5,565	-0.37%
2023/12/12	1	30.90	8	31.09	31.00	-7	5,676	-0.12%
2023/12/08	0	0.00	2	31.00	31.10	-2	5,675	-0.04%
2023/12/07	12	31.07	0	0.00	30.95	12	5,673	0.21%
2023/11/30	1	30.90	0	0.00	30.90	1	5,649	0.02%
2023/11/27	1	30.70	0	0.00	30.75	1	5,586	0.02%
2023/11/23	2	30.65	3	30.75	30.80	-1	5,573	-0.02%
2023/11/22	1	30.30	0	0.00	30.40	1	5,529	0.02%
2023/11/21	0	0.00	8	30.60	30.65	-8	5,531	-0.14%
2023/11/20	17.6	30.31	3	30.65	30.15	14.6	5,421	0.27%
2023/11/17	21.2	30.70	0	0.00	30.80	21.2	5,362	0.40%
2023/11/16	10	30.60	0	0.00	30.70	10	5,286	0.19%
2023/11/15	12	30.18	4	30.20	30.20	8	5,188	0.15%
2023/11/08	0	0.00	1	29.65	29.70	-1	5,016	-0.02%
2023/10/27	0	0.00	1	29.30	29.10	-1	4,886	-0.02%
2023/10/26	0	0.00	1	29.30	29.35	-1	4,896	-0.02%
2023/10/25	0	0.00	1	29.40	29.25	-1	4,828	-0.02%
2023/10/23	3	29.18	0	0.00	29.05	3	4,844	0.06%
2023/10/20	0	0.00	8	29.10	29.15	-8	4,873	-0.16%
2023/10/19	1	29.35	0	0.00	29.35	1	4,930	0.02%
2023/10/18	0	0.00	1	29.10	29.25	-1	4,978	-0.02%
2023/10/17	2	28.70	1	28.75	28.65	1	4,932	0.02%
2023/10/16	3	28.73	0	0.00	28.65	3	5,062	0.06%
2023/10/13	2	28.75	0	0.00	28.75	2	5,137	0.04%
2023/10/12	1	29.00	0	0.00	29.05	1	5,054	0.02%
2023/10/05	1	28.55	1	28.70	28.55	0	4,977	0.00%
2023/10/03	1	28.75	0	0.00	28.75	1	5,005	0.02%
2023/10/02	2	29.00	0	0.00	28.95	2	4,987	0.04%
2023/09/28	3	28.65	0	0.00	28.65	3	5,142	0.06%
2023/09/27	1	28.90	0	0.00	28.90	1	5,025	0.02%
2023/09/26	1	29.50	0	0.00	29.40	1	4,946	0.02%
2023/09/25	2.3	29.35	0	0.00	29.75	2.3	4,878	0.05%
2023/09/21	8	28.90	0	0.00	28.80	8	4,833	0.17%
2023/09/18	1	29.25	0	0.00	29.20	1	4,714	0.02%
2023/09/14	1	29.35	0	0.00	29.40	1	4,619	0.02%
2023/09/13	1	29.15	0	0.00	29.10	1	4,628	0.02%
2023/09/12	1	29.25	0	0.00	29.20	1	4,716	0.02%
2023/09/05	1	29.10	0	0.00	29.00	1	4,699	0.02%
2023/09/04	1.2	29.32	0	0.00	29.25	1.2	4,691	0.03%
2023/09/01	0	0.00	1	29.25	29.40	-1	4,705	-0.02%
2023/08/29	1	29.00	0	0.00	28.90	1	4,583	0.02%
2023/08/24	2	28.88	0	0.00	28.80	2	4,836	0.04%
2023/08/22	6	29.12	0	0.00	29.15	6	4,786	0.13%
2023/08/18	1.2	29.59	0	0.00	29.35	1.2	4,803	0.02%
2023/08/17	6	29.98	0	0.00	29.85	6	4,771	0.13%
2023/07/28	1	31.15	0	0.00	31.10	1	4,990	0.02%
2023/07/27	1	30.90	0	0.00	31.25	1	5,013	0.02%
2023/07/20	5	30.90	0	0.00	30.85	5	5,274	0.09%
2023/07/18	0	0.00	1	30.40	30.55	-1	5,260	-0.02%
2023/07/14	0	0.00	0.1	30.15	30.15	-0.1	5,281	0.00%
2023/07/13	0	0.00	0	30.00	29.80	0	5,279	0.00%
2023/07/12	5	29.86	0	0.00	29.85	5	5,285	0.09%
2023/07/10	1	30.90	0	0.00	30.85	1	5,269	0.02%
2023/07/06	1	30.85	0	0.00	30.80	1	5,373	0.02%
2023/07/04	1	31.55	0	0.00	31.45	1	5,174	0.02%
2023/07/03	1	31.65	0	0.00	31.65	1	5,231	0.02%
2023/06/30	1	31.50	0	0.00	31.50	1	5,263	0.02%
2023/06/27	6	31.75	0	0.00	31.70	6	5,282	0.11%
2023/06/20	5	31.70	5	31.80	31.75	0	5,460	0.00%
2023/06/19	0.5	32.00	0	0.00	31.80	0.5	5,477	0.01%
2023/06/13	0	0.00	3	32.05	32.15	-3	5,792	-0.05%
2023/06/12	1	32.15	0.2	32.15	32.15	0.8	5,923	0.01%
2023/06/08	0	0.00	6	32.25	32.25	-6	6,017	-0.10%
2023/06/06	0	0.00	0.1	32.45	32.25	-0.1	6,118	0.00%
2023/06/05	0	0.00	2.5	32.39	32.45	-2.5	6,123	-0.04%
2023/06/02	0	0.00	5	32.20	32.15	-5	6,128	-0.08%
2023/06/01	0	0.00	2	32.30	32.20	-2	6,125	-0.03%
2023/05/31	1.2	32.06	0	0.00	31.65	1.2	6,136	0.02%
2023/05/23	1	32.35	0	0.00	32.30	1	6,206	0.02%
2023/05/22	0	0.00	1	32.60	32.65	-1	6,179	-0.02%
2023/05/19	5	31.85	2	31.90	32.00	3	6,096	0.05%
2023/05/11	0	0.00	0.3	31.30	31.15	-0.3	6,461	-0.01%
2023/05/10	1	31.35	0	0.00	31.35	1	6,478	0.02%
2023/05/09	2	31.85	0.7	31.85	31.60	1.3	6,528	0.02%
2023/05/08	0	0.00	3	32.00	32.00	-3	6,505	-0.05%
2023/05/02	2	31.45	0	0.00	31.55	2	7,035	0.03%
2023/04/27	0.1	32.00	0	0.00	31.90	0.1	7,269	0.00%
2023/04/19	1	31.85	0	0.00	31.65	1	6,911	0.01%
2023/04/18	1.1	31.95	0	0.00	31.85	1.1	6,862	0.02%
2023/04/14	0	0.00	5	32.00	32.05	-5	6,925	-0.07%
2023/04/12	0	0.00	1.1	32.15	32.15	-1.1	7,040	-0.02%
2023/04/10	5	31.15	0	0.00	31.25	5	6,968	0.07%
2023/04/07	0.1	30.85	0	0.00	31.05	0.1	7,014	0.00%
2023/04/06	0.1	30.80	0	0.00	30.80	0.1	7,041	0.00%
2023/03/29	0	0.00	6	31.20	31.25	-6	7,308	-0.08%
2023/03/28	5	30.90	0	0.00	30.80	5	7,399	0.07%
2023/03/27	2	31.05	0	0.00	31.05	2	7,492	0.03%
2023/03/24	1	30.75	0	0.00	30.70	1	7,596	0.01%
2023/03/23	5.1	30.81	0	0.00	30.85	5.1	7,590	0.07%
2023/03/22	1	30.90	0	0.00	30.90	1	7,621	0.01%
2023/03/21	1	30.95	0	0.00	30.95	1	7,691	0.01%
2023/03/20	1	30.95	0	0.00	31.15	1	7,700	0.01%
2023/03/17	2.1	30.93	0	0.00	30.90	2.1	7,780	0.03%
2023/03/16	0.1	31.90	0	0.00	32.00	0.1	7,659	0.00%
2023/03/15	1.1	32.14	0	0.00	32.10	1.1	7,697	0.01%
2023/03/14	1	32.50	0	0.00	32.40	1	7,617	0.01%
2023/03/09	3	33.60	0.1	33.75	33.50	2.9	7,771	0.04%
2023/03/08	5	34.05	0	0.00	34.05	5	7,851	0.06%
2023/03/07	0	0.00	10	34.15	34.20	-10	7,917	-0.13%
2023/03/06	0	0.00	6	34.00	34.00	-6	7,994	-0.08%
2023/03/03	0	0.00	1	33.85	33.95	-1	8,029	-0.01%
2023/02/22	1.1	33.59	3	33.47	33.55	-2	8,407	-0.02%
2023/02/21	0.3	33.57	1	33.60	33.60	-0.8	8,485	-0.01%
2023/02/20	0.1	34.05	0	0.00	34.00	0.1	8,682	0.00%
2023/02/17	0	0.00	5	34.20	34.30	-5	9,622	-0.05%
2023/02/16	1	34.50	0	0.00	34.65	1	10,137	0.01%
2023/02/15	1	34.55	0	0.00	34.15	1	10,058	0.01%
2023/02/14	0	0.00	10	34.35	34.45	-10	9,966	-0.10%
2023/02/09	0	0.00	3	33.55	33.45	-3	9,850	-0.03%
2023/02/07	0.1	33.48	0	0.00	33.30	0.1	9,814	0.00%
2023/02/06	1.1	33.60	0	0.00	33.60	1.1	9,740	0.01%
2023/02/01	0.1	33.90	0	0.00	33.85	0.1	9,620	0.00%
2023/01/30	0	34.00	0	0.00	34.25	0	9,289	0.00%
2023/01/17	0	0.00	80	34.20	34.30	-80	9,088	-0.88%
2023/01/16	0	33.90	0	0.00	33.90	0	9,036	0.00%
2023/01/13	0.1	34.15	0	0.00	34.15	0.1	9,061	0.00%
2023/01/04	0	0.00	10	34.10	33.95	-10	9,191	-0.11%
2023/01/03	0	0.00	3	33.60	33.50	-3	9,182	-0.03%
2022/12/30	0	0.00	6	33.89	34.20	-6	9,130	-0.07%
2022/12/29	1	33.50	9	33.44	33.90	-8	9,007	-0.09%
2022/12/28	0	0.00	0.1	33.90	33.80	-0.1	8,966	0.00%
2022/12/23	0	0.00	1	34.05	34.05	-1	9,116	-0.01%
2022/12/22	0	0.00	3	33.98	33.90	-3	9,247	-0.03%
2022/12/21	10	33.45	0	0.00	33.40	10	9,109	0.11%
2022/12/16	0	0.00	1	32.85	32.75	-1	8,856	-0.01%
2022/12/15	0	0.00	1	33.25	33.30	-1	8,812	-0.01%
2022/12/13	0	0.00	20	32.60	32.40	-20	8,773	-0.23%
2022/12/09	1.1	33.01	1	33.00	33.05	0.1	8,702	0.00%
2022/12/08	2	33.33	9	33.20	33.40	-7	8,639	-0.08%
2022/12/06	0	0.00	3	32.40	32.30	-3	8,525	-0.04%
2022/12/05	3	32.70	6	32.64	32.55	-3	8,548	-0.04%
2022/12/02	0	0.00	4	32.65	32.55	-4	8,611	-0.05%
2022/12/01	0	0.00	1	32.85	32.60	-1	8,585	-0.01%
2022/11/30	3	32.20	4	32.35	32.25	-1	8,446	-0.01%
2022/11/28	0	0.00	1	31.70	31.80	-1	8,270	-0.01%
2022/11/25	1	31.65	1	31.70	31.70	0	8,255	0.00%
2022/11/24	2.2	31.71	0	0.00	31.60	2.2	8,281	0.03%
2022/11/23	3	32.40	2	32.45	32.45	1	8,145	0.01%
2022/11/22	3	32.35	4	32.25	32.35	-1	8,128	-0.01%
2022/11/21	2	32.20	0	0.00	32.20	2	8,075	0.02%
2022/11/18	3	32.57	4	32.29	32.35	-1	8,015	-0.01%
2022/11/17	0	0.00	2	32.55	32.35	-2	7,835	-0.03%
2022/11/16	3	32.15	7.2	32.17	32.20	-4.2	7,714	-0.05%
2022/11/15	7	32.00	29	32.24	32.85	-22	7,443	-0.30%
2022/11/14	9	30.84	4	30.95	31.75	5	6,511	0.08%
2022/11/09	3	28.60	0	0.00	28.70	3	6,081	0.05%
2022/11/08	2	28.30	3	28.30	28.35	-1	6,224	-0.02%
2022/11/07	3	28.10	0	0.00	28.45	3	6,299	0.05%
2022/11/04	0	0.00	0	28.00	28.00	0	6,371	0.00%
2022/11/03	0.2	27.95	0	0.00	27.75	0.2	6,373	0.00%
2022/11/02	0	0.00	0.2	28.10	28.20	-0.2	6,352	0.00%
2022/11/01	3	28.00	0	0.00	28.05	3	6,367	0.05%
2022/10/27	0.1	27.90	0	0.00	27.75	0.1	6,384	0.00%
2022/10/18	0	0.00	2	27.85	28.05	-2	6,454	-0.03%
2022/10/17	0	0.00	1	27.45	27.70	-1	6,913	-0.01%
2022/10/12	0.2	27.85	0	0.00	27.85	0.2	8,092	0.00%
2022/10/05	2	28.25	0	0.00	28.10	2	8,150	0.02%
2022/09/29	3	28.95	1	29.65	29.60	2	8,415	0.02%
2022/09/23	1	28.85	0	0.00	29.05	1	8,419	0.01%
2022/09/22	0.4	29.30	0	0.00	29.10	0.4	8,454	0.00%
2022/09/21	2	30.50	0	0.00	30.05	2	8,428	0.02%
2022/09/20	0	0.00	2	30.50	30.50	-2	8,373	-0.02%
2022/09/19	0	0.00	1	29.70	29.65	-1	8,327	-0.01%
2022/09/16	0	0.00	2	30.00	30.10	-2	8,368	-0.02%
2022/09/14	1	30.20	0	0.00	30.20	1	8,269	0.01%
2022/09/13	0	0.00	1	30.35	30.35	-1	8,232	-0.01%
2022/09/12	0.3	29.70	0	0.00	29.85	0.3	8,082	0.00%
2022/09/08	0	0.00	1	29.15	29.10	-1	8,127	-0.01%
2022/09/07	1	27.70	0	0.00	27.75	1	8,038	0.01%
2022/09/02	2	28.73	0	0.00	28.55	2	8,033	0.02%
2022/08/31	0	0.00	1	28.95	29.00	-1	7,968	-0.01%
2022/08/29	2	28.60	0	0.00	28.55	2	8,047	0.03%
2022/08/26	1	29.20	0	0.00	29.25	1	8,065	0.01%
2022/08/24	0	28.90	0	0.00	28.95	0	8,162	0.00%
2022/08/22	0	0.00	0.3	29.00	28.90	-0.3	8,550	0.00%
2022/08/19	5	29.00	0	0.00	29.00	5	8,553	0.06%
2022/08/18	200.1	29.15	0	0.00	29.20	200.1	8,529	2.35%	大買/鉅額交易
2022/08/17	0.1	29.00	0	0.00	29.10	0.1	8,494	0.00%
2022/08/16	10.2	29.00	0	0.00	28.75	10.2	8,460	0.12%
2022/08/15	1.6	29.19	3	29.00	29.10	-1.5	8,378	-0.02%
2022/08/11	0.2	28.35	1	28.30	28.30	-0.9	8,195	-0.01%
2022/08/08	0.2	27.22	0	0.00	27.30	0.2	8,264	0.00%
2022/08/01	0	27.05	0	0.00	27.05	0	8,445	0.00%
2022/07/29	1	26.80	0	0.00	26.80	1	8,488	0.01%
2022/07/28	2	27.50	0	0.00	27.35	2	8,409	0.02%
2022/07/27	1	27.60	0.1	27.60	27.55	1	8,366	0.01%
2022/07/26	0	0.00	1	27.80	27.85	-1	8,303	-0.01%
2022/07/25	0	0.00	30	27.50	27.60	-30	8,244	-0.36%
2022/07/22	1.1	26.53	2	27.43	27.50	-1	8,195	-0.01%
2022/07/21	5.1	26.19	12	26.56	26.55	-6.9	7,790	-0.09%
2022/07/20	0	0.00	170	27.92	27.70	-170	7,145	-2.38%	大賣/鉅額交易
2022/07/11	1	27.60	0	0.00	27.55	1	7,355	0.01%
2022/07/08	0.5	28.80	0	0.00	28.70	0.5	7,164	0.01%
2022/07/01	0	0.00	0.5	29.00	28.70	-0.5	6,695	-0.01%
2022/06/30	0	0.00	3	29.65	29.50	-3	6,610	-0.05%
2022/06/27	0.3	31.15	0	0.00	31.20	0.3	6,554	0.00%
2022/06/17	3	30.75	2	30.70	30.75	1	6,522	0.02%
2022/06/13	0	0.00	7	30.60	30.55	-7	6,675	-0.10%
2022/06/02	0	0.00	2	31.25	31.10	-2	6,702	-0.03%
2022/06/01	0	0.00	2	31.28	31.25	-2	6,852	-0.03%
2022/05/30	0.1	30.30	0	0.00	30.35	0.1	6,424	0.00%
2022/05/27	0.4	29.65	0	0.00	29.75	0.4	6,405	0.01%
2022/05/24	0.1	29.35	0	0.00	29.00	0.1	6,666	0.00%
2022/05/20	1	29.45	0	0.00	29.30	1	6,682	0.01%
2022/05/18	1	29.75	0	0.00	29.90	1	6,687	0.01%
2022/05/13	5	29.10	2	29.05	29.00	3	6,772	0.04%
2022/05/10	1	30.10	0	0.00	30.05	1	6,568	0.02%
2022/05/09	1	30.05	0	0.00	30.00	1	6,549	0.02%
2022/05/04	0	31.10	0	0.00	31.15	0	6,411	0.00%
2022/04/28	1	30.80	0	0.00	31.05	1	6,547	0.02%
2022/04/27	1	31.10	0	0.00	31.05	1	6,549	0.02%
2022/04/26	4.1	32.00	2	31.95	31.90	2.1	6,488	0.03%
2022/04/25	0	0.00	1.1	31.38	31.30	-1.1	6,284	-0.02%
2022/04/22	3	32.35	2	32.40	32.60	1	6,055	0.02%
2022/04/21	6	32.03	21	32.49	32.40	-15	5,908	-0.25%
2022/04/20	0.1	31.45	0	0.00	31.65	0.1	5,624	0.00%
2022/04/15	1	30.95	0	0.00	30.95	1	5,598	0.02%
2022/04/12	0.1	30.95	0	0.00	30.75	0.1	5,697	0.00%
2022/04/07	0	0.00	1	31.40	31.05	-1	5,707	-0.02%
2022/04/01	0	0.00	0.7	31.55	31.65	-0.7	5,596	-0.01%
2022/03/31	0	0.00	2	31.75	31.55	-2	5,583	-0.04%
2022/03/28	2	30.80	0	0.00	31.00	2	5,471	0.04%
2022/03/25	0	0.00	2	31.30	31.35	-2	5,418	-0.04%
2022/03/23	1	31.45	0	0.00	31.55	1	5,467	0.02%
2022/03/21	6	31.52	0	0.00	31.35	6	5,454	0.11%
2022/03/18	0.5	31.15	0	0.00	30.95	0.5	5,400	0.01%
2022/03/17	4	31.11	0	0.00	31.20	4	5,442	0.07%
2022/03/15	2	30.00	0	0.00	29.95	2	5,320	0.04%
2022/03/11	0	0.00	10	30.25	30.20	-10	5,365	-0.19%
2022/03/10	5.2	30.51	5	30.70	30.70	0.2	5,337	0.00%
2022/03/09	11	29.81	1	30.10	30.05	10	5,312	0.19%
2022/03/08	3	30.25	0	0.00	29.85	3	5,272	0.06%
2022/03/07	5	30.72	0	0.00	30.70	5	5,152	0.10%
2022/03/02	1	32.60	10	32.30	32.20	-9	5,254	-0.17%
2022/02/25	17	31.99	0	0.00	32.10	17	5,165	0.33%
2022/02/24	7	32.42	0	0.00	32.10	7	5,081	0.14%
2022/02/23	0	0.00	1	32.95	32.90	-1	4,986	-0.02%
2022/02/18	2	33.10	1	33.10	33.10	1	4,989	0.02%
2022/02/17	6	33.19	2	33.15	33.35	4	4,966	0.08%
2022/02/16	1	32.55	0	0.00	32.60	1	4,832	0.02%
2022/02/15	20	32.35	0	0.00	32.35	20	4,796	0.42%
2022/02/10	3	32.85	0	0.00	33.00	3	4,786	0.06%
2022/02/09	0.1	32.70	2	32.65	32.90	-1.9	4,780	-0.04%
2022/02/07	2	32.45	0	0.00	32.45	2	4,811	0.04%
2022/01/25	10	32.00	10	31.95	31.95	0	4,872	0.00%
2022/01/21	1	32.70	0	0.00	32.80	1	4,839	0.02%
2022/01/20	0	0.00	5.4	33.18	33.20	-5.4	4,784	-0.11%
2022/01/19	5	32.55	0	0.00	32.55	5	4,851	0.10%
2022/01/18	1	32.80	0	0.00	32.75	1	4,985	0.02%
2022/01/14	0	0.00	11	32.65	32.65	-11	5,019	-0.22%
2022/01/13	1	32.80	0	0.00	32.75	1	5,167	0.02%
2022/01/12	11	32.30	10	32.40	32.45	1	5,150	0.02%
2022/01/11	10.4	32.21	0	0.00	32.20	10.4	5,137	0.20%
2022/01/10	1	32.30	0	0.00	32.35	1	5,102	0.02%
2022/01/07	0	0.00	20	32.93	32.80	-20	5,069	-0.39%
2022/01/04	15	32.83	0	0.00	32.80	15	5,129	0.29%
2022/01/03	5	32.80	0	0.00	32.80	5	5,158	0.10%
2021/12/30	0	0.00	1	33.30	33.15	-1	5,185	-0.02%
2021/12/29	0.4	33.34	10	33.25	33.25	-9.6	5,219	-0.18%
2021/12/28	0	0.00	10	33.45	33.45	-10	5,244	-0.19%
2021/12/24	0	0.00	11	32.83	32.95	-11	5,391	-0.20%
2021/12/23	2.3	32.76	0	0.00	32.70	2.3	5,462	0.04%
2021/12/20	6	32.35	11	32.40	32.35	-5	5,614	-0.09%
2021/12/17	0	0.00	1	32.55	32.50	-1	5,665	-0.02%
2021/12/16	6	32.60	0	0.00	32.60	6	5,661	0.11%
2021/12/15	9.3	32.70	0	0.00	32.70	9.3	5,722	0.16%
2021/12/14	0	0.00	1	33.00	32.90	-1	5,820	-0.02%
2021/12/13	0	0.00	0.3	33.35	33.00	-0.3	5,812	-0.01%
2021/12/10	1	33.75	0	0.00	33.65	1	5,734	0.02%
2021/12/09	1	33.90	0.3	34.00	34.00	0.7	5,751	0.01%
2021/12/08	0	0.00	11	33.95	33.95	-11	5,866	-0.19%
2021/12/06	1.3	32.92	0	0.00	33.00	1.3	5,773	0.02%
2021/12/01	0.9	32.57	0	0.00	32.50	0.9	5,831	0.02%
2021/11/30	4.1	32.73	2	32.85	32.05	2.1	5,852	0.04%
2021/11/29	10	32.85	0	0.00	32.75	10	5,690	0.18%
2021/11/26	2.1	33.65	0	0.00	33.25	2.1	5,718	0.04%
2021/11/24	1	33.85	1	33.90	34.00	0	5,811	0.00%
2021/11/22	0.1	34.50	0	0.00	34.35	0.1	5,990	0.00%
2021/11/18	0	0.00	1	35.20	34.95	-1	6,019	-0.02%
2021/11/17	1	34.60	0	0.00	34.65	1	6,003	0.02%
2021/11/12	0	0.00	5	34.45	34.40	-5	6,149	-0.08%
2021/11/11	0	0.00	2	34.75	34.50	-2	6,225	-0.03%
2021/11/09	3	34.67	11	34.80	34.90	-8	6,339	-0.13%
2021/11/05	5.1	33.50	0	0.00	33.75	5.1	6,333	0.08%
2021/11/02	30	33.77	0	0.00	33.85	30	6,346	0.47%
2021/10/27	5	34.92	0	0.00	35.10	5	6,254	0.08%
2021/10/26	3	34.60	2	34.44	35.00	1	6,157	0.02%
2021/10/25	0	0.00	1	33.80	33.65	-1	6,004	-0.02%
2021/10/19	0	0.00	5	33.38	33.30	-5	5,954	-0.08%
2021/10/14	0	0.00	0.4	32.65	32.60	-0.4	6,138	-0.01%
2021/10/13	65	32.22	0	0.00	32.35	65	6,277	1.04%
2021/10/12	8	32.40	0	0.00	32.40	8	6,313	0.13%
2021/10/08	0	0.00	1	33.15	32.90	-1	6,333	-0.02%
2021/10/07	0	0.00	0	33.20	33.25	0	6,393	0.00%
2021/10/06	2	32.80	2	32.70	32.60	0	6,504	0.00%
2021/10/05	2	32.90	1	33.00	32.90	1	6,602	0.02%
2021/10/04	10.1	33.32	0	0.00	33.15	10.1	6,750	0.15%
2021/10/01	0	0.00	2	32.85	33.05	-2	6,872	-0.03%
2021/09/29	0	0.00	0.1	34.30	33.45	-0.1	6,945	0.00%
2021/09/27	2	33.93	0	0.00	33.80	2	7,058	0.03%
2021/09/23	0	0.00	0.1	34.10	34.05	-0.1	7,770	0.00%
2021/09/22	0	0.00	3	32.95	33.00	-3	7,854	-0.04%
2021/09/17	2	34.05	0	0.00	34.10	2	7,993	0.03%
2021/09/13	3	33.95	1.1	33.98	34.05	1.9	8,094	0.02%
2021/09/10	2	32.75	0.1	32.80	32.80	2	8,056	0.02%
2021/09/09	2	31.90	5	32.15	32.50	-3	8,238	-0.04%
2021/09/08	0	0.00	3	32.05	31.95	-3	8,235	-0.04%
2021/09/06	0	0.00	1	32.41	32.35	-1	8,323	-0.01%
2021/09/03	1	32.60	0	33.30	32.75	1	8,440	0.01%
2021/09/01	2	32.90	0	0.00	32.95	2	8,526	0.02%
2021/08/31	6.1	32.54	5	32.77	32.95	1.1	8,590	0.01%
2021/08/30	1	32.30	0	32.50	32.60	1	8,772	0.01%
2021/08/26	0	32.20	0	0.00	31.95	0	9,168	0.00%
2021/08/24	1	32.70	0	0.00	32.70	1	9,257	0.01%
2021/08/23	0	32.60	0	0.00	32.50	0	9,611	0.00%
2021/08/20	0	0.00	3	32.50	32.50	-3	9,818	-0.03%
2021/08/19	0	0.00	0	32.85	32.50	0	10,201	0.00%
2021/08/18	0	0.00	16	33.20	33.30	-16	10,372	-0.15%
2021/08/17	3	32.95	0	0.00	32.70	3	10,588	0.03%
2021/08/16	2	34.35	0	0.00	33.60	2	10,836	0.02%
2021/08/13	0	34.00	0	0.00	33.80	0	10,948	0.00%
2021/08/12	0	34.25	0	0.00	34.60	0	11,138	0.00%
2021/08/10	1	34.80	0	0.00	34.60	1	11,612	0.01%
2021/08/09	0.1	34.85	0	0.00	35.15	0.1	11,826	0.00%
2021/08/03	1	34.95	0	0.00	35.20	1	12,515	0.01%
2021/07/29	1	35.60	1	35.40	35.85	0	12,596	0.00%
2021/07/28	1	35.70	1	35.30	35.25	0	12,667	0.00%
2021/07/27	1	35.81	1	35.60	35.80	0	12,822	0.00%
2021/07/26	0.1	35.85	0	0.00	35.65	0.1	13,103	0.00%
2021/07/22	0.1	36.05	0	0.00	35.80	0.1	13,710	0.00%
2021/07/21	1	35.95	2	36.15	35.90	-1	13,726	-0.01%
2021/07/20	0	36.70	0	0.00	36.35	0	13,723	0.00%
2021/07/19	1	37.05	0	37.05	37.05	1	13,748	0.01%
2021/07/15	0	37.60	0	0.00	37.50	0	13,853	0.00%
2021/07/14	0.1	37.65	0	0.00	37.15	0.1	13,869	0.00%
2021/07/13	0	0.00	2	38.15	38.15	-2	13,985	-0.01%
2021/07/12	2	39.00	1	38.95	38.60	1	14,026	0.01%
2021/07/09	0	0.00	10	38.65	38.75	-10	14,034	-0.07%
2021/07/08	0	38.00	0	0.00	38.15	0	14,000	0.00%
2021/07/07	0	37.75	0	0.00	37.90	0	14,048	0.00%
2021/07/06	3	38.15	0	0.00	38.05	3	13,988	0.02%
2021/07/05	0	38.05	6	37.90	38.05	-6	14,059	-0.04%
2021/07/02	11.1	38.24	0	0.00	38.10	11.1	13,988	0.08%
2021/07/01	1	40.30	8	39.63	38.55	-7	13,949	-0.05%
2021/06/30	8	39.13	12	39.02	39.30	-4	13,720	-0.03%
2021/06/29	0	0.00	3	37.72	37.65	-3	13,289	-0.02%
2021/06/28	4	38.65	7	38.44	38.15	-3	13,265	-0.02%
2021/06/24	0	0.00	1	37.05	36.85	-1	13,099	-0.01%
2021/06/21	0	0.00	7	36.09	35.90	-7	13,422	-0.05%
2021/06/18	2	36.68	10	36.35	36.25	-8	13,354	-0.06%
2021/06/17	0	0.00	11	36.35	36.35	-11	13,270	-0.08%
2021/06/16	0	0.00	1	36.25	36.50	-1	13,502	-0.01%
2021/06/15	2	36.85	6	36.40	36.40	-4	13,571	-0.03%
2021/06/11	1	36.70	14	36.91	36.90	-13	13,716	-0.09%
2021/06/10	0	0.00	8	37.30	37.35	-8	13,723	-0.06%
2021/06/09	0	0.00	7	37.95	37.35	-7	13,743	-0.05%
2021/06/08	4	38.93	0	0.00	38.35	4	13,778	0.03%
2021/06/07	3	38.10	3	38.42	39.00	0	14,019	0.00%
2021/06/04	38	38.58	11	38.12	38.05	27	13,859	0.19%
2021/06/03	2	38.40	3	38.43	38.50	-1	13,728	-0.01%
2021/06/02	4	37.58	10	37.63	37.85	-6	13,682	-0.04%
2021/05/31	25	37.58	10	37.15	37.65	15	13,578	0.11%
2021/05/28	5	38.40	75	38.26	38.25	-70	13,299	-0.53%
2021/05/27	10	38.34	27	38.14	38.35	-17	13,175	-0.13%
2021/05/26	51	37.80	10	37.52	37.80	41	12,960	0.32%
2021/05/25	8	37.11	59	37.30	37.00	-51	12,783	-0.40%
2021/05/24	41	36.90	42	36.80	36.80	-1	12,634	-0.01%
2021/05/21	17	36.07	5	35.94	36.10	12	12,440	0.10%
2021/05/20	2	35.75	5	35.47	35.70	-3	12,310	-0.02%
2021/05/19	52	35.34	2	35.03	35.35	50	12,171	0.41%
2021/05/18	2	34.05	11	33.27	34.25	-9	11,971	-0.08%
2021/05/17	5	31.94	4	32.50	31.65	1	11,800	0.01%
2021/05/14	0	0.00	2	31.40	31.50	-2	11,559	-0.02%
2021/05/13	5	31.03	2	31.00	30.70	3	11,453	0.03%
2021/05/12	4	32.65	5	31.94	30.85	-1	11,283	-0.01%
2021/05/11	5	34.39	1	34.50	33.65	4	11,051	0.04%
2021/05/10	1	34.90	0	0.00	35.00	1	10,948	0.01%
2021/05/07	0	0.00	1	34.10	34.20	-1	10,994	-0.01%
2021/05/06	1	33.60	0	0.00	33.55	1	11,031	0.01%
2021/05/05	2	33.55	0	0.00	33.45	2	11,029	0.02%
2021/05/04	1	33.90	10	34.00	33.05	-9	11,013	-0.08%
2021/05/03	3	34.35	8	34.35	34.90	-5	10,788	-0.05%
2021/04/29	10	36.04	5	36.10	35.60	5	10,561	0.05%
2021/04/28	35	36.87	6	37.28	37.50	29	10,340	0.28%
2021/04/27	2	35.70	5	35.65	35.85	-3	10,164	-0.03%
2021/04/22	8	34.99	13	35.20	35.00	-5	10,142	-0.05%
2021/04/21	3	36.25	11	36.04	36.25	-8	10,063	-0.08%
2021/04/20	0	0.00	3	36.32	36.50	-3	10,093	-0.03%
2021/04/19	15	36.07	8	36.16	36.15	7	10,331	0.07%
2021/04/15	0	0.00	1.1	34.83	34.50	-1.1	10,405	-0.01%
2021/04/14	1	34.25	2	34.05	34.10	-1	10,344	-0.01%
2021/04/13	2	34.70	5	34.90	34.25	-3	10,358	-0.03%
2021/04/12	2	34.30	1	34.15	34.35	1	10,205	0.01%
2021/04/09	3	34.20	3	34.00	34.15	0	10,219	0.00%
2021/04/08	0	0.00	7	33.49	33.50	-7	10,166	-0.07%
2021/04/07	0	0.00	1	33.30	33.55	-1	10,223	-0.01%
2021/04/06	5	33.57	7	33.57	33.40	-2	10,212	-0.02%
2021/04/01	0	0.00	6	33.06	33.15	-6	10,136	-0.06%
2021/03/31	1	33.00	0	0.00	33.00	1	10,091	0.01%
2021/03/30	0	0.00	1	32.95	33.10	-1	9,992	-0.01%
2021/03/29	3	32.98	3	32.97	33.10	0	10,029	0.00%
2021/03/26	1	32.95	6	32.81	32.95	-5	10,034	-0.05%
2021/03/25	4	32.26	4.1	32.25	32.30	-0.1	9,869	0.00%
2021/03/24	4	32.20	4	32.75	31.85	0	9,895	0.00%
2021/03/23	11	32.56	2	32.53	32.35	9	9,807	0.09%
2021/03/19	6	32.47	19	32.49	32.50	-13	10,043	-0.13%
2021/03/18	4	32.90	14	33.00	33.10	-10	9,850	-0.10%
2021/03/17	4	32.94	1	33.00	32.95	3	9,958	0.03%
2021/03/16	1	32.65	0	0.00	32.75	1	10,270	0.01%
2021/03/15	5	32.30	1	32.50	32.30	4	10,274	0.04%
2021/03/12	1	31.80	0	0.00	32.15	1	10,378	0.01%
2021/03/11	3	32.33	17	32.06	32.25	-14	10,357	-0.14%
2021/03/10	0	0.00	4	30.99	31.00	-4	10,132	-0.04%
2021/03/09	1	31.05	4	30.91	31.10	-3	10,283	-0.03%
2021/03/08	13.1	30.69	5	30.92	30.50	8.1	10,323	0.08%
2021/03/05	3	30.38	1	30.15	30.50	2	10,312	0.02%
2021/03/04	0.1	30.35	3.7	30.36	30.40	-3.7	10,968	-0.03%
2021/03/03	3	30.33	2	30.30	30.30	1	11,056	0.01%
2021/03/02	2	30.25	0	0.00	29.80	2	11,088	0.02%
2021/02/26	1	30.20	0	0.00	30.20	1	11,149	0.01%
2021/02/25	0	0.00	2	30.60	30.70	-2	11,298	-0.02%
2021/02/24	5	30.52	3	30.32	30.35	2	11,589	0.02%
2021/02/23	0	0.00	17	30.28	30.30	-17	11,911	-0.14%
2021/02/22	1	29.80	9	29.73	29.65	-8	12,299	-0.07%
2021/02/19	5	29.24	2	29.40	29.50	3	12,681	0.02%
2021/02/18	1	29.50	0	0.00	29.55	1	13,063	0.01%
2021/02/17	14	29.17	15	29.17	29.05	-1	13,357	-0.01%
2021/02/05	5	28.60	0	0.00	28.80	5	13,536	0.04%
2021/02/04	0	0.00	1	28.60	28.75	-1	13,836	-0.01%
2021/02/03	1	29.00	1	29.00	29.00	0	14,616	0.00%
2021/02/02	2	28.93	1	28.80	29.30	1	15,489	0.01%
2021/01/29	2.6	28.32	0	0.00	28.00	2.6	15,437	0.02%
2021/01/27	0	0.00	2	29.00	28.75	-2	15,262	-0.01%
2021/01/25	3	28.47	0	0.00	28.70	3	15,197	0.02%
2021/01/21	3	28.47	0	0.00	28.45	3	15,323	0.02%
2021/01/20	3	28.60	0	0.00	28.25	3	15,336	0.02%
2021/01/19	0	0.00	1	29.45	29.10	-1	15,105	-0.01%
2021/01/18	4	28.79	3	29.03	29.20	1	15,069	0.01%
2021/01/14	2	29.10	6	29.05	29.05	-4	15,025	-0.03%
2021/01/13	9.1	29.39	2	29.23	29.50	7.1	14,944	0.05%
2021/01/12	4	29.59	23	29.27	29.05	-19	14,870	-0.13%
2021/01/11	6	30.23	2	30.70	30.20	4	14,524	0.03%
2021/01/08	0	0.00	5	30.50	31.00	-5	14,350	-0.03%
2021/01/07	2	30.90	0	0.00	30.85	2	14,180	0.01%
2021/01/06	2	30.55	8	30.80	30.75	-6	14,119	-0.04%
2021/01/04	6	31.27	0	0.00	31.45	6	14,069	0.04%
2020/12/31	5	31.46	5	31.31	31.40	0	14,003	0.00%
2020/12/30	5	31.16	8	31.16	31.40	-3	13,899	-0.02%
2020/12/29	0	0.00	1	31.25	31.05	-1	13,864	-0.01%
2020/12/28	1	30.80	0	0.00	30.90	1	13,862	0.01%
2020/12/23	3	30.62	2	30.33	30.55	1	13,884	0.01%
2020/12/22	0	0.00	2	30.88	30.65	-2	13,894	-0.01%
2020/12/17	4	31.46	6	31.44	31.25	-2	13,906	-0.01%
2020/12/16	2	31.60	6	31.48	31.55	-4	13,827	-0.03%
2020/12/15	0	0.00	1	31.05	31.15	-1	13,600	-0.01%
2020/12/14	1	31.05	0	0.00	30.95	1	13,489	0.01%
2020/12/11	18	31.34	22	31.14	31.30	-4	13,480	-0.03%
2020/12/10	31	32.01	32.3	32.05	31.95	-1.3	13,240	-0.01%
2020/12/09	7	31.31	4	31.16	31.35	3	12,738	0.02%
2020/12/08	8	31.35	3	31.58	31.35	5	12,666	0.04%
2020/12/07	4	30.86	30	31.14	31.10	-26	12,545	-0.21%
2020/12/04	6	31.28	0	0.00	31.25	6	12,476	0.05%
2020/12/03	15	31.37	1	31.40	31.45	14	12,348	0.11%
2020/12/02	9	30.78	4	30.63	31.00	5	12,121	0.04%
2020/12/01	2.3	30.88	6	30.90	31.00	-3.7	12,023	-0.03%
2020/11/30	13	31.37	12	30.77	31.25	1	11,925	0.01%
2020/11/27	4	30.55	12	30.60	30.80	-8	11,275	-0.07%
2020/11/26	12	31.06	2	31.08	31.10	10	11,164	0.09%
2020/11/25	12	31.27	7	31.25	31.40	5	11,203	0.04%
2020/11/24	6	30.68	10	30.89	30.80	-4	11,101	-0.04%
2020/11/23	28	31.54	37	31.54	31.55	-9	10,777	-0.08%
2020/11/20	19	31.70	40	31.49	31.90	-21	10,402	-0.20%
2020/11/19	17	31.05	35	31.24	31.00	-18	10,081	-0.18%
2020/11/18	2.1	30.69	7	30.53	31.00	-4.9	9,627	-0.05%
2020/11/17	4	30.05	17	30.23	29.90	-13	9,291	-0.14%
2020/11/16	6	29.05	43	29.22	29.50	-37	9,028	-0.41%
2020/11/13	3	28.87	1	29.10	28.95	2	8,865	0.02%
2020/11/12	16	28.66	9	28.52	28.55	7	8,734	0.08%
2020/11/11	9	28.68	12	28.57	28.90	-3	8,622	-0.03%
2020/11/10	18	26.95	1	27.40	27.70	17	7,857	0.22%
2020/11/09	4	26.21	1	26.15	26.15	3	7,005	0.04%
2020/11/06	0	0.00	1	25.75	25.85	-1	7,014	-0.01%
2020/11/04	0	0.00	2	25.40	25.50	-2	7,216	-0.03%
2020/11/02	3	25.33	0	0.00	25.45	3	7,377	0.04%
2020/10/30	9	25.34	9	25.35	25.20	0	7,507	0.00%
2020/10/29	1	25.65	0	0.00	25.70	1	7,431	0.01%
2020/10/23	1	26.20	0	0.00	26.60	1	7,856	0.01%
2020/10/22	0	0.00	1	26.00	26.20	-1	8,254	-0.01%
2020/10/21	1	25.95	4	26.00	25.90	-3	8,813	-0.03%
2020/10/19	1	26.20	0	0.00	25.95	1	9,052	0.01%
2020/10/13	2	26.55	0	0.00	26.60	2	9,822	0.02%
2020/10/12	1	26.25	0	0.00	26.65	1	10,302	0.01%
2020/10/07	1	26.85	2	27.00	26.85	-1	10,332	-0.01%
2020/09/28	4	25.90	0	0.00	26.10	4	10,654	0.04%
2020/09/25	3	25.88	0	0.00	25.60	3	10,677	0.03%
2020/09/24	4	26.08	0	0.00	26.05	4	10,601	0.04%
2020/09/23	1	26.60	0	0.00	26.65	1	10,526	0.01%
2020/09/21	0	0.00	1	27.35	27.20	-1	10,631	-0.01%
2020/09/18	0	0.00	16	27.11	27.00	-16	10,711	-0.15%
2020/09/15	1	27.10	0	0.00	27.25	1	10,878	0.01%
2020/09/14	1	27.10	1	26.95	26.95	0	11,352	0.00%
2020/09/03	0	0.00	59	27.55	27.35	-59	11,737	-0.50%
2020/09/01	1	27.30	0	0.00	27.65	1	11,929	0.01%
2020/08/28	0	0.00	1	28.05	27.90	-1	11,910	-0.01%
2020/08/26	1	27.85	0	0.00	28.00	1	12,358	0.01%
2020/08/25	0	0.00	13	27.65	27.85	-13	12,456	-0.10%
2020/08/21	14	26.86	1	27.00	26.85	13	13,102	0.10%
2020/08/20	19	26.62	0	0.00	26.70	19	13,735	0.14%
2020/08/19	2	27.98	0	0.00	27.30	2	14,117	0.01%
2020/08/18	14	28.21	0	0.00	28.05	14	13,993	0.10%
2020/08/17	0	0.00	12	28.60	28.75	-12	14,127	-0.08%
2020/08/13	2	27.75	1	27.75	27.85	1	14,229	0.01%
2020/08/12	3	27.87	1	27.75	27.90	2	14,371	0.01%
2020/08/11	15	28.25	6	28.45	28.25	9	14,358	0.06%
2020/08/10	2	28.65	8	28.65	28.45	-6	14,356	-0.04%
2020/08/07	1	28.00	3	28.00	27.95	-2	14,409	-0.01%
2020/08/06	0	0.00	12	27.65	27.75	-12	14,389	-0.08%
2020/08/05	14	27.46	4	27.75	27.65	10	14,422	0.07%
2020/08/04	5	26.54	5	27.01	27.10	0	14,453	0.00%
2020/08/03	15	26.57	0	0.00	26.45	15	14,621	0.10%
2020/07/31	1	26.75	5	26.57	26.55	-4	14,618	-0.03%
2020/07/30	3	26.15	0	0.00	26.45	3	14,656	0.02%
2020/07/29	21	25.59	8	26.24	26.10	13	14,649	0.09%
2020/07/28	7	26.71	2	27.00	26.50	5	14,507	0.03%
2020/07/27	45	27.96	4	28.15	27.00	41	14,324	0.29%
2020/07/24	8	29.50	0	0.00	29.30	8	13,863	0.06%
2020/07/23	1	29.95	33	29.96	30.00	-32	13,831	-0.23%
2020/07/22	10	29.70	5	29.65	29.85	5	13,793	0.04%
2020/07/20	10	29.40	0	0.00	29.50	10	13,691	0.07%
2020/07/17	16	30.12	6	30.56	29.70	10	13,678	0.07%
2020/07/16	1	29.70	9	29.81	29.95	-8	13,319	-0.06%
2020/07/15	2	28.63	2	28.75	28.70	0	12,869	0.00%
2020/07/14	6	28.54	0	0.00	28.35	6	12,851	0.05%
2020/07/13	1	28.80	0	0.00	28.75	1	12,864	0.01%
2020/07/10	4	28.68	0	0.00	28.30	4	12,950	0.03%
2020/07/09	15	29.03	0	0.00	28.95	15	12,859	0.12%
2020/07/08	6	28.95	0	0.00	28.95	6	12,805	0.05%
2020/07/06	2	29.10	1	29.05	29.05	1	12,761	0.01%
2020/07/02	0	0.00	1	28.85	29.10	-1	12,958	-0.01%
2020/07/01	0	0.00	2	28.75	28.75	-2	13,069	-0.02%
2020/06/29	6	28.49	0	0.00	28.50	6	13,132	0.05%
2020/06/23	2	28.95	0	0.00	29.10	2	13,239	0.02%
2020/06/22	59	29.00	0	0.00	29.00	59	13,282	0.44%
2020/06/19	1	28.80	1	28.95	28.50	0	13,298	0.00%
2020/06/18	3	28.70	1.7	28.87	28.75	1.3	12,899	0.01%
2020/06/17	0	0.00	1	29.10	28.95	-1	12,936	-0.01%
2020/06/16	4	28.83	2	29.05	29.05	2	13,131	0.02%
2020/06/15	2	28.45	0	0.00	28.30	2	13,300	0.02%
2020/06/12	5	28.68	11	28.11	28.90	-6	13,353	-0.04%
2020/06/11	21.8	29.73	4	29.55	29.35	17.8	13,386	0.13%
2020/06/10	12	30.05	3	30.18	30.25	9	13,319	0.07%
2020/06/08	2	29.90	4	29.86	30.40	-2	13,595	-0.01%
2020/06/05	0	0.00	4	30.14	30.20	-4	13,451	-0.03%
2020/06/04	15	30.08	0	0.00	30.15	15	13,406	0.11%
2020/06/03	2	30.20	78	30.06	30.10	-76	13,426	-0.57%
2020/06/02	2	29.40	0	0.00	29.40	2	13,323	0.02%
2020/06/01	1	29.40	0	0.00	29.40	1	12,974	0.01%
2020/05/29	3	28.90	0	0.00	29.55	3	12,915	0.02%
2020/05/28	4	29.20	2	29.10	29.00	2	12,634	0.02%
2020/05/27	103	29.95	14	30.19	29.65	89	12,217	0.73%	大買/
2020/05/26	8	28.86	37	28.61	29.60	-29	11,611	-0.25%
2020/05/22	4	27.88	0	0.00	27.50	4	10,984	0.04%
2020/05/21	3	27.60	4	28.05	28.45	-1	10,759	-0.01%
2020/05/20	1	27.20	1	27.40	27.40	0	10,483	0.00%
2020/05/19	2	27.13	0	0.00	27.45	2	10,489	0.02%
2020/05/15	8	26.69	0	0.00	26.65	8	10,262	0.08%
2020/05/14	6	26.85	4	26.98	26.95	2	10,183	0.02%
2020/05/13	3	27.63	0	0.00	27.55	3	10,022	0.03%
2020/05/12	6	27.90	0	0.00	27.75	6	9,962	0.06%
2020/05/11	19	28.22	1	28.15	28.10	18	9,872	0.18%
2020/05/08	6	27.85	2	28.05	27.75	4	9,706	0.04%
2020/05/07	0	0.00	1	27.10	27.35	-1	9,495	-0.01%
2020/05/05	0	0.00	1	28.05	27.90	-1	9,376	-0.01%
2020/05/04	2	27.95	1	27.70	28.10	1	9,382	0.01%
2020/04/30	0	0.00	3	28.10	28.20	-3	9,314	-0.03%
2020/04/29	0	0.00	1	27.70	27.85	-1	9,177	-0.01%
2020/04/28	2	27.68	0	0.00	27.20	2	9,097	0.02%
2020/04/27	5	27.88	0	0.00	27.80	5	9,200	0.05%
2020/04/24	1	26.70	0	0.00	26.60	1	9,080	0.01%
2020/04/23	0	0.00	1	26.85	26.80	-1	9,016	-0.01%
2020/04/22	2	26.53	0	0.00	26.95	2	8,917	0.02%
2020/04/21	5	27.68	1	27.85	27.30	4	8,813	0.05%
2020/04/20	3	28.85	0	0.00	28.90	3	8,633	0.03%
2020/04/17	1	29.20	0	0.00	28.55	1	8,610	0.01%
2020/04/16	4	28.90	0	0.00	28.80	4	8,515	0.05%
2020/04/15	10	29.17	2	29.15	29.50	8	8,415	0.10%
2020/04/14	1	28.55	0	0.00	28.80	1	8,310	0.01%
2020/04/13	4	28.03	2	27.95	27.90	2	8,254	0.02%
2020/04/10	2	27.90	2	28.10	28.10	0	8,227	0.00%
2020/04/09	2	27.45	2	27.70	28.00	0	8,183	0.00%
2020/04/07	3	26.70	2	26.90	26.90	1	7,955	0.01%
2020/03/31	2	26.90	0	0.00	25.65	2	7,418	0.03%
2020/03/27	1	26.60	0	0.00	26.50	1	7,103	0.01%
2020/03/26	6	25.96	0	0.00	25.75	6	7,008	0.09%
2020/03/25	1	25.20	5	25.55	25.20	-4	6,976	-0.06%
2020/03/24	0.4	24.20	3	24.15	24.05	-2.6	6,844	-0.04%
2020/03/23	0	0.00	7	23.23	23.00	-7	6,793	-0.10%
2020/03/20	1	24.95	1	23.70	23.35	0	6,717	0.00%
2020/03/19	1	22.90	0	0.00	22.90	1	6,479	0.02%
2020/03/17	1	26.80	1	26.45	26.50	0	6,094	0.00%
2020/03/16	0	0.00	1	28.00	27.40	-1	5,901	-0.02%
2020/03/13	7	27.44	0	0.00	28.30	7	5,764	0.12%
2020/03/12	1	30.00	1	30.10	30.05	0	5,442	0.00%
2020/03/11	2	31.85	0	0.00	31.95	2	5,292	0.04%
2020/03/10	1	31.50	0	0.00	31.75	1	5,237	0.02%
2020/03/06	2	33.28	0	0.00	33.10	2	5,101	0.04%
2020/03/05	1	34.15	0	0.00	34.15	1	5,069	0.02%
2020/03/02	3	32.97	0	0.00	33.05	3	5,006	0.06%
2020/02/27	2	33.88	0	0.00	34.10	2	5,091	0.04%
2020/02/25	1	34.45	0	0.00	34.45	1	4,975	0.02%
2020/02/24	4	34.56	0	0.00	34.50	4	4,970	0.08%
2020/02/20	2	34.88	1	35.00	35.00	1	4,988	0.02%
2020/02/17	0	0.00	2	35.10	35.05	-2	5,289	-0.04%
2020/02/14	1	35.05	0	0.00	34.80	1	5,320	0.02%
2020/02/13	0	0.00	1	35.05	35.00	-1	5,290	-0.02%
2020/02/12	1	34.90	0	0.00	34.90	1	5,297	0.02%
2020/02/10	1	34.35	0	0.00	34.40	1	5,284	0.02%
2020/02/07	13	34.76	0	0.00	34.80	13	5,257	0.25%
2020/02/06	8	35.13	0	0.00	35.25	8	5,250	0.15%
2020/02/04	0	0.00	1	34.90	34.90	-1	5,275	-0.02%
2020/02/03	0	0.00	16	34.18	34.55	-16	5,271	-0.30%
2020/01/31	5	35.15	1	35.60	35.10	4	5,254	0.08%
2020/01/30	2	36.08	0	0.00	35.20	2	5,193	0.04%
2020/01/15	0	0.00	5	38.95	38.90	-5	5,171	-0.10%
2020/01/09	0	0.00	1	38.85	38.90	-1	5,920	-0.02%
2020/01/03	0	0.00	6	39.75	39.70	-6	6,209	-0.10%
2020/01/02	0	0.00	3	39.75	39.70	-3	6,249	-0.05%
2019/12/23	5	39.88	0	0.00	39.95	5	6,621	0.08%
2019/12/20	0	0.00	1	39.90	40.20	-1	6,646	-0.02%
2019/12/19	0	0.00	1	39.40	39.45	-1	6,602	-0.02%
2019/12/16	5	38.98	0	0.00	38.85	5	6,597	0.08%
2019/12/12	0	0.00	1	39.30	39.05	-1	6,578	-0.02%
2019/12/09	2	39.13	0	0.00	39.05	2	6,654	0.03%
2019/12/04	2	38.68	0	0.00	38.60	2	6,720	0.03%
2019/12/02	1	39.30	6	39.34	39.05	-5	6,786	-0.07%
2019/11/29	1	39.80	0	0.00	39.75	1	6,746	0.01%
2019/11/22	0	0.00	1	40.80	41.00	-1	6,768	-0.01%
2019/11/18	2	40.38	0	0.00	40.35	2	6,888	0.03%
2019/11/15	2	41.68	1	41.00	41.05	1	6,792	0.01%
2019/11/14	0	0.00	1	41.25	41.85	-1	6,641	-0.02%
2019/11/11	1	40.90	0	0.00	40.70	1	6,706	0.01%
2019/11/07	2	41.00	0	0.00	41.30	2	6,675	0.03%
2019/11/05	0	0.00	1	41.15	41.45	-1	6,631	-0.02%
2019/11/04	12	41.60	0	0.00	41.65	12	6,607	0.18%
2019/11/01	0	0.00	5	41.38	41.55	-5	6,568	-0.08%
2019/10/31	1	40.55	0	0.00	40.75	1	6,510	0.02%
2019/10/29	2	39.85	0	0.00	40.15	2	6,528	0.03%
2019/10/24	1	40.30	0	0.00	40.50	1	6,520	0.02%
2019/10/22	0	0.00	3	41.15	41.20	-3	6,504	-0.05%
2019/10/21	7	41.87	12	42.10	41.55	-5	6,421	-0.08%
2019/10/18	2	40.83	0	0.00	41.05	2	6,269	0.03%
2019/10/17	1	40.75	0	0.00	40.75	1	6,125	0.02%
2019/10/09	0	0.00	1	39.50	39.70	-1	5,831	-0.02%
2019/10/04	0	0.00	6	39.10	39.30	-6	5,778	-0.10%
2019/10/03	15	39.01	0	0.00	39.10	15	5,789	0.26%
2019/09/17	5	38.95	0	0.00	39.00	5	5,873	0.09%
2019/09/10	4	39.13	1	39.30	39.45	3	5,991	0.05%
2019/09/05	2	39.75	0	0.00	39.85	2	5,961	0.03%
2019/09/04	0	0.00	1	39.40	39.45	-1	5,899	-0.02%
2019/09/03	5	39.35	0	0.00	39.10	5	5,915	0.08%
2019/08/30	0	0.00	2	39.10	39.20	-2	5,946	-0.03%
2019/08/27	1	37.90	0	0.00	37.90	1	5,897	0.02%
2019/08/26	0	0.00	10	37.95	37.90	-10	5,877	-0.17%
2019/08/23	0	0.00	1	38.45	38.60	-1	5,952	-0.02%
2019/08/22	5	38.15	0	0.00	38.25	5	5,925	0.08%
2019/08/20	0	0.00	1	38.00	38.15	-1	5,876	-0.02%
2019/08/16	0	0.00	1	37.80	38.00	-1	5,877	-0.02%
2019/08/15	1	37.80	2	37.85	38.00	-1	5,866	-0.02%
2019/08/14	5	37.15	1	37.15	37.00	4	5,853	0.07%
2019/08/12	0	0.00	2	37.15	37.15	-2	6,027	-0.03%
2019/08/07	1	36.80	0	0.00	36.75	1	6,151	0.02%
2019/08/06	1	36.85	0	0.00	37.10	1	6,189	0.02%
2019/08/02	1	36.90	0	0.00	36.90	1	6,129	0.02%
2019/08/01	1	37.95	0	0.00	37.55	1	6,105	0.02%
2019/07/31	1	38.15	3	38.35	38.45	-2	6,063	-0.03%
2019/07/30	3	38.20	0	0.00	38.05	3	5,969	0.05%
2019/07/29	1	38.50	0	0.00	38.45	1	5,972	0.02%
2019/07/26	0	0.00	2	39.10	38.80	-2	5,993	-0.03%
2019/07/24	2	39.20	1	39.45	39.45	1	5,867	0.02%
2019/07/23	0	0.00	1	39.05	39.20	-1	5,811	-0.02%
2019/07/22	0	0.00	1	39.15	39.15	-1	5,756	-0.02%
2019/07/16	1	38.70	0.1	38.60	38.80	0.9	5,666	0.02%
2019/07/12	1	38.30	0	0.00	38.40	1	5,641	0.02%
2019/07/05	2	39.30	0	0.00	39.10	2	5,660	0.04%
2019/07/04	0	0.00	5	38.80	39.15	-5	5,645	-0.09%
2019/07/01	0.1	38.65	1	39.00	38.70	-0.9	5,522	-0.02%
2019/06/27	0	0.00	5	39.10	39.00	-5	5,613	-0.09%
2019/06/25	0.3	38.10	0	0.00	38.05	0.3	5,658	0.00%
2019/06/19	0	0.00	10	37.80	38.00	-10	5,696	-0.18%
2019/06/10	0	0.00	1	37.35	37.50	-1	5,632	-0.02%
2019/06/05	0	0.00	11	36.78	36.70	-11	5,659	-0.19%
2019/05/30	0	0.00	2	36.05	36.30	-2	5,629	-0.04%
2019/05/21	2	36.00	0	0.00	36.10	2	5,708	0.04%
2019/05/09	5	36.20	0	0.00	36.20	5	5,674	0.09%
2019/05/08	1	36.65	0	0.00	36.70	1	5,706	0.02%
2019/05/06	1	36.30	0	0.00	36.45	1	5,712	0.02%
2019/05/03	2	36.60	0	0.00	36.70	2	5,754	0.03%
2019/05/02	2	37.10	0	0.00	37.05	2	5,775	0.03%
2019/04/29	0.2	37.50	0	0.00	37.50	0.2	5,751	0.00%
2019/04/24	0	0.00	2	37.60	37.65	-2	5,898	-0.03%
2019/04/22	0	0.00	2	37.50	37.60	-2	5,930	-0.03%
2019/04/18	6	37.41	3	37.53	37.50	3	5,992	0.05%
2019/04/17	0	0.00	17	37.42	37.80	-17	6,005	-0.28%
2019/04/16	1	36.75	0	0.00	36.85	1	5,927	0.02%
2019/04/11	1	36.30	0	0.00	36.30	1	5,937	0.02%
2019/04/09	5	36.46	0	0.00	36.60	5	5,857	0.09%
2019/04/08	5	36.40	0	0.00	36.40	5	5,852	0.09%
2019/04/03	7	36.31	0	0.00	36.35	7	5,766	0.12%
2019/04/02	2	36.10	0	0.00	36.10	2	5,729	0.03%
2019/04/01	10	36.35	0	0.00	36.65	10	5,610	0.18%
2019/03/29	0	0.00	4	37.43	37.55	-4	5,450	-0.07%
2019/03/28	4	36.10	1	36.15	36.85	3	5,351	0.06%
2019/03/26	2	37.80	0	0.00	37.90	2	5,034	0.04%
2019/03/22	0	0.00	1	38.40	38.25	-1	5,056	-0.02%
2019/03/21	1	38.00	0	0.00	38.10	1	5,062	0.02%
2019/03/20	0	0.00	1	38.45	38.30	-1	5,057	-0.02%
2019/03/14	0	0.00	1	39.00	39.10	-1	5,391	-0.02%
2019/03/12	0	0.00	1	39.30	39.10	-1	5,447	-0.02%
2019/03/07	3	38.95	1	39.40	38.75	2	5,569	0.04%
2019/03/04	1	38.50	3	38.35	38.65	-2	5,485	-0.04%
2019/02/25	3	38.15	1	38.25	37.70	2	5,216	0.04%
2019/02/22	1	38.00	0	0.00	38.15	1	5,211	0.02%
2019/02/21	1	37.60	0	0.00	37.85	1	5,213	0.02%
2019/02/20	0	0.00	3	37.15	37.50	-3	5,183	-0.06%
2019/01/30	0	0.00	1	36.20	36.80	-1	4,869	-0.02%
2019/01/28	0	0.00	1	36.00	36.15	-1	4,657	-0.02%
2019/01/25	0	0.00	1	36.05	36.05	-1	4,649	-0.02%
2019/01/24	2	36.30	0	0.00	36.25	2	4,597	0.04%
2019/01/23	0	0.00	1	35.75	36.30	-1	4,561	-0.02%
2019/01/22	0	0.00	4	35.50	35.45	-4	4,540	-0.09%
2019/01/17	2	35.55	1	35.65	35.65	1	4,497	0.02%
2019/01/16	1	35.75	0	0.00	35.55	1	4,450	0.02%
2019/01/15	0	0.00	1	35.00	35.10	-1	4,347	-0.02%
2019/01/09	1	34.50	0	0.00	34.70	1	4,212	0.02%
2018/12/14	0.2	32.00	0	0.00	31.90	0.2	4,578	0.00%
2018/12/04	0	0.00	1	34.20	34.10	-1	4,271	-0.02%
2018/11/27	1	33.25	0	0.00	33.10	1	4,000	0.02%
2018/11/19	0	0.00	2	33.00	33.35	-2	3,978	-0.05%
2018/11/07	4	32.14	1	32.10	32.20	3	4,169	0.07%
2018/11/02	0	0.00	1	31.60	31.70	-1	4,174	-0.02%
2018/10/31	0	0.00	2	30.80	31.35	-2	4,224	-0.05%
2018/10/02	1	32.10	0	0.00	32.00	1	4,533	0.02%
2018/09/21	0	0.00	0.1	33.20	32.10	-0.1	4,735	0.00%
2018/09/10	0	0.00	1	31.20	31.35	-1	5,473	-0.02%
2018/09/07	0	0.00	1	32.50	32.30	-1	5,560	-0.02%
2018/08/27	0	0.00	0.5	33.75	33.75	-0.5	5,967	-0.01%
2018/08/22	2	34.03	0	0.00	33.95	2	6,121	0.03%
2018/08/13	0	0.00	5	33.15	33.20	-5	6,086	-0.08%
2018/08/03	1	33.60	0	0.00	33.50	1	6,412	0.02%
2018/07/30	7	33.86	0	0.00	33.95	7	6,189	0.11%
2018/07/27	0	0.00	6	34.98	34.95	-6	6,061	-0.10%
2018/07/25	8	34.60	0	0.00	34.75	8	6,009	0.13%
2018/07/23	1	33.85	0	0.00	33.95	1	5,927	0.02%
2018/07/19	5	33.90	0	0.00	34.30	5	5,994	0.08%
2018/07/18	0	0.00	10	33.93	34.25	-10	5,979	-0.17%
2018/07/13	5	33.80	0	0.00	33.80	5	5,966	0.08%
2018/07/09	1	33.50	0	0.00	33.65	1	6,323	0.02%
2018/07/03	0.1	35.00	0	0.00	34.90	0.1	6,377	0.00%
2018/06/22	5	35.20	0	0.00	35.35	5	5,948	0.08%
2018/06/21	0	0.00	1	36.00	35.80	-1	5,891	-0.02%
2018/06/20	0	0.00	12	35.40	35.45	-12	5,863	-0.20%
2018/06/19	0	0.00	1	36.30	36.15	-1	5,434	-0.02%
2018/06/12	0	0.00	1	37.15	37.20	-1	5,305	-0.02%
2018/06/06	1	37.40	0	0.00	37.40	1	5,346	0.02%
2018/06/05	0	0.00	30	36.45	36.45	-30	5,277	-0.57%
2018/05/30	1	36.10	0	0.00	36.10	1	5,078	0.02%
2018/05/25	30	36.30	0	0.00	36.30	30	5,156	0.58%
2018/05/23	12	36.55	0	0.00	36.40	12	5,150	0.23%
2018/05/16	1	37.50	0	0.00	37.50	1	4,851	0.02%
2018/04/25	0	0.00	0.4	36.60	36.50	-0.4	5,540	-0.01%
2018/04/17	1	37.80	0	0.00	38.15	1	5,241	0.02%
2018/04/13	0	0.00	5	39.00	39.00	-5	5,062	-0.10%
2018/04/11	0	0.00	1	38.05	38.45	-1	4,997	-0.02%
2018/04/10	5	38.11	0	0.00	38.10	5	4,979	0.10%
2018/03/30	0.6	38.80	0	0.00	39.00	0.6	4,794	0.01%
2018/03/27	0.5	38.30	1	38.35	38.40	-0.5	4,735	-0.01%
2018/03/23	0	0.00	3	37.75	37.95	-3	4,797	-0.06%
2018/03/21	3	38.25	0	0.00	38.15	3	4,847	0.06%
2018/03/20	0	0.00	2	37.90	38.05	-2	4,893	-0.04%
2018/03/14	1	37.30	0	0.00	37.30	1	4,695	0.02%
2018/03/13	1	37.30	0	0.00	37.45	1	4,675	0.02%
2018/03/12	5	37.10	5	37.10	37.00	0	4,645	0.00%
2018/03/07	1	36.65	0	0.00	36.65	1	4,560	0.02%
2018/03/02	1	36.70	0	0.00	36.80	1	4,679	0.02%
2018/02/27	2	37.00	0	0.00	36.75	2	4,546	0.04%
2018/02/23	0	0.00	6	36.95	37.00	-6	4,483	-0.13%
2018/02/22	1	36.70	5	36.90	37.00	-4	4,496	-0.09%
2018/02/21	10	37.23	0	0.00	37.20	10	4,479	0.22%
2018/02/07	0	0.00	1	36.95	37.10	-1	4,515	-0.02%
2018/02/06	0	0.00	9	36.65	36.60	-9	4,413	-0.20%
2018/02/05	0	0.00	5	38.60	38.05	-5	4,315	-0.12%
2018/02/02	5	38.95	0	0.00	38.65	5	4,267	0.12%
2018/01/31	0	0.00	10	38.70	39.20	-10	4,213	-0.24%
2018/01/30	1	39.00	0	0.00	38.85	1	4,162	0.02%
2018/01/22	11	39.27	0	0.00	38.95	11	3,841	0.29%
2018/01/16	0	0.00	2	38.10	38.65	-2	3,710	-0.05%
2018/01/12	1	38.00	2	38.10	38.20	-1	3,755	-0.03%
2018/01/11	1	38.15	0	0.00	38.25	1	3,757	0.03%
2018/01/10	1	38.20	0	0.00	38.40	1	3,765	0.03%