寶成 (9904)-元大-板橋三民券商分點個股進出

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: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－元大-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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	0.4	38.10	1	38.40	38.20	-0.6	16,310	0.00%
2024/05/27	5	37.60	3	37.50	37.65	2	16,215	0.01%
2024/05/24	3	37.07	0	0.00	37.05	3	16,202	0.02%
2024/05/23	3	37.53	6.1	37.83	37.60	-3.1	16,039	-0.02%
2024/05/22	7	38.31	2.6	38.25	38.20	4.4	15,838	0.03%
2024/05/21	4.2	37.56	0	0.00	38.05	4.2	15,606	0.03%
2024/05/20	11.2	36.76	3	36.63	36.35	8.2	15,207	0.05%
2024/05/17	11	38.32	0	0.00	37.60	11	14,798	0.07%
2024/05/16	17	38.91	14	38.99	38.95	3	14,583	0.02%
2024/05/15	14	38.52	7	38.59	38.40	7	14,144	0.05%
2024/05/14	12.4	38.39	6	38.59	38.30	6.4	13,991	0.05%
2024/05/13	5	36.78	2	37.25	37.25	3	13,485	0.02%
2024/05/10	1.2	37.03	2.2	37.05	37.20	-1	13,310	-0.01%
2024/05/09	19.5	36.89	1.1	37.19	36.50	18.4	13,162	0.14%
2024/05/08	2.1	36.22	1.2	36.53	36.60	0.9	13,074	0.01%
2024/05/07	0	35.95	10	35.91	36.20	-10	13,028	-0.08%
2024/05/06	9	35.02	5	35.07	35.20	4	12,855	0.03%
2024/05/03	7	36.12	1	36.15	35.90	6	12,640	0.05%
2024/05/02	0	0.00	1	36.30	36.10	-1	12,608	-0.01%
2024/04/29	0	0.00	0.3	36.27	36.30	-0.3	12,444	0.00%
2024/04/26	1	35.90	22	35.98	36.05	-21	12,280	-0.17%
2024/04/25	1	35.45	2	35.60	35.60	-1	12,051	-0.01%
2024/04/24	2	35.75	0	0.00	36.10	2	12,029	0.02%
2024/04/23	0	0.00	1.1	35.66	36.00	-1.1	11,956	-0.01%
2024/04/22	1	35.35	0	0.00	35.30	1	11,847	0.01%
2024/04/19	2	35.65	0	0.00	35.30	2	11,714	0.02%
2024/04/18	1	34.70	3	35.03	35.60	-2	11,459	-0.02%
2024/04/16	28	34.59	11	34.00	34.00	17	11,024	0.15%
2024/04/15	16	36.00	5	36.01	36.20	11	10,744	0.10%
2024/04/12	2	35.30	1	35.30	35.35	1	10,653	0.01%
2024/04/11	0	0.00	0.3	35.50	35.55	-0.3	10,566	0.00%
2024/04/10	2	35.80	0	0.00	35.80	2	10,519	0.02%
2024/04/09	5	36.04	1	36.00	36.10	4	10,466	0.04%
2024/04/08	1	35.20	5.1	35.52	35.60	-4.1	10,341	-0.04%
2024/04/03	8	35.13	0	0.00	35.05	8	10,183	0.08%
2024/04/02	1	36.00	0.1	36.10	36.15	0.9	10,038	0.01%
2024/04/01	7	35.52	8	35.64	35.80	-1	9,940	-0.01%
2024/03/29	2	35.75	7.5	36.21	36.15	-5.5	9,836	-0.06%
2024/03/28	1	36.20	13.1	36.26	36.25	-12.1	9,328	-0.13%
2024/03/27	5	34.77	11.2	35.71	36.00	-6.2	9,118	-0.07%
2024/03/26	7	34.59	4.6	34.75	34.85	2.4	8,966	0.03%
2024/03/25	8	34.64	0	0.00	34.85	8	8,951	0.09%
2024/03/22	6	34.83	5.1	34.98	35.10	0.9	8,983	0.01%
2024/03/21	15	35.02	20.3	34.80	35.30	-5.3	8,976	-0.06%
2024/03/20	3.1	33.86	5.1	34.14	33.90	-2	8,644	-0.02%
2024/03/19	2	33.35	1	33.75	33.45	1	8,445	0.01%
2024/03/18	12	33.63	15.1	33.53	33.80	-3.1	8,308	-0.04%
2024/03/15	0.5	32.65	15	32.86	33.05	-14.5	8,052	-0.18%
2024/03/14	0	0.00	0.3	32.53	33.20	-0.3	7,435	0.00%
2024/03/13	9	32.08	6.1	32.08	32.20	2.9	7,119	0.04%
2024/03/12	1	31.30	5.2	31.45	31.95	-4.2	6,891	-0.06%
2024/03/11	0	0.00	1	30.70	31.15	-1	6,621	-0.02%
2024/03/08	5	30.25	0	0.00	30.45	5	6,503	0.08%
2024/03/05	1	30.60	6	30.86	30.60	-5	6,451	-0.08%
2024/03/04	0	0.00	0.1	30.60	30.65	-0.1	6,346	0.00%
2024/03/01	3	30.43	0	0.00	30.60	3	6,357	0.05%
2024/02/29	0.1	30.15	1	30.35	30.50	-0.9	6,296	-0.01%
2024/02/27	2	30.05	20	30.15	30.00	-18	6,155	-0.29%
2024/02/26	4	30.08	0	0.00	30.10	4	6,106	0.07%
2024/02/23	6	30.06	0	0.00	30.05	6	6,074	0.10%
2024/02/22	2	30.18	0	0.00	30.15	2	6,115	0.03%
2024/02/20	0	0.00	0.2	30.45	30.20	-0.2	6,106	0.00%
2024/02/19	0.3	30.40	0	0.00	30.35	0.3	6,135	0.00%
2024/02/16	1	30.50	1	30.55	30.45	0	6,273	0.00%
2024/02/15	16.6	30.50	0	0.00	30.50	16.6	6,231	0.27%
2024/02/02	0	0.00	1	31.60	31.70	-1	6,109	-0.02%
2024/02/01	0	0.00	0.8	31.56	31.65	-0.8	6,088	-0.01%
2024/01/31	0	0.00	20	31.45	31.60	-20	6,084	-0.33%
2024/01/30	2	31.58	1.1	31.69	31.65	0.9	6,058	0.01%
2024/01/29	0	0.00	3	31.30	31.35	-3	5,976	-0.05%
2024/01/26	0	0.00	12	31.20	31.20	-12	6,009	-0.20%
2024/01/22	0	0.00	3	30.10	30.05	-3	5,949	-0.05%
2024/01/19	5	30.15	0	0.00	30.30	5	5,929	0.08%
2024/01/18	2.3	30.07	0	0.00	30.00	2.3	5,974	0.04%
2024/01/17	2	30.25	0	0.00	30.20	2	5,931	0.03%
2024/01/10	2	30.90	0	0.00	30.95	2	5,893	0.03%
2024/01/08	0	0.00	0.7	31.10	31.20	-0.7	5,918	-0.01%
2024/01/03	0	0.00	1	31.10	31.05	-1	6,099	-0.02%
2024/01/02	1	31.05	5	31.25	31.10	-4	6,041	-0.07%
2023/12/29	2	31.00	0	0.00	30.90	2	6,055	0.03%
2023/12/28	1	30.85	0	0.00	31.10	1	6,088	0.02%
2023/12/27	14	31.05	0	0.00	31.00	14	6,115	0.23%
2023/12/26	1	30.85	0	0.00	30.85	1	6,081	0.02%
2023/12/25	9	31.07	4	30.90	30.95	5	6,192	0.08%
2023/12/22	1	31.50	0	0.00	31.45	1	6,208	0.02%
2023/12/21	1	31.50	0	0.00	31.75	1	6,136	0.02%
2023/12/20	7	31.79	4.6	31.86	31.85	2.4	6,134	0.04%
2023/12/19	3	31.70	50.5	31.81	31.90	-47.5	5,963	-0.80%
2023/12/18	1	31.75	4	31.54	31.65	-3	5,862	-0.05%
2023/12/15	5	30.93	11	30.90	30.90	-6	5,697	-0.11%
2023/12/14	0	0.00	12	31.04	31.15	-12	5,619	-0.21%
2023/12/13	0	0.00	5	30.90	30.80	-5	5,565	-0.09%
2023/12/11	12	31.15	10	31.00	31.20	2	5,667	0.04%
2023/12/08	0	0.00	3	31.08	31.10	-3	5,675	-0.05%
2023/12/07	1	31.05	1	31.05	30.95	0	5,673	0.00%
2023/12/05	1	30.85	0	0.00	31.10	1	5,662	0.02%
2023/11/30	1	30.85	0	0.00	30.90	1	5,649	0.02%
2023/11/29	0	0.00	5.2	30.85	30.90	-5.2	5,519	-0.09%
2023/11/28	5.2	31.10	0	0.00	31.00	5.2	5,545	0.09%
2023/11/27	2	30.63	1	30.70	30.75	1	5,586	0.02%
2023/11/24	2	30.65	0	0.00	30.60	2	5,574	0.04%
2023/11/23	2	30.75	4	30.65	30.80	-2	5,573	-0.04%
2023/11/22	5	30.35	0	0.00	30.40	5	5,529	0.09%
2023/11/21	0	0.00	3	30.65	30.65	-3	5,531	-0.05%
2023/11/20	0.2	30.55	0	0.00	30.15	0.2	5,421	0.00%
2023/11/17	0	0.00	1	30.80	30.80	-1	5,362	-0.02%
2023/11/15	0	0.00	1	30.40	30.20	-1	5,188	-0.02%
2023/11/14	0	0.00	2	29.20	29.05	-2	4,998	-0.04%
2023/11/13	11	29.23	0	0.00	29.10	11	4,997	0.22%
2023/11/07	0	0.00	0.9	29.65	29.65	-0.9	5,011	-0.02%
2023/11/02	1	29.40	9	29.17	29.35	-8	4,943	-0.16%
2023/10/31	1	28.90	0	0.00	28.85	1	4,898	0.02%
2023/10/27	0	0.00	1	29.30	29.10	-1	4,886	-0.02%
2023/10/26	0	0.00	2	29.43	29.35	-2	4,896	-0.04%
2023/10/25	10	29.35	0	0.00	29.25	10	4,828	0.21%
2023/10/20	1	28.85	0	0.00	29.15	1	4,873	0.02%
2023/10/19	1	29.10	43	29.16	29.35	-42	4,930	-0.85%
2023/10/18	0	0.00	1	29.00	29.25	-1	4,978	-0.02%
2023/10/17	3	28.77	0	0.00	28.65	3	4,932	0.06%
2023/10/12	1.1	29.06	0	0.00	29.05	1.1	5,054	0.02%
2023/10/11	2	29.15	8	29.27	29.25	-6	5,003	-0.12%
2023/10/05	13	28.64	0	0.00	28.55	13	4,977	0.26%
2023/10/04	3	28.58	0	0.00	28.55	3	4,994	0.06%
2023/10/03	4	28.81	4	28.80	28.75	0	5,005	0.00%
2023/10/02	10	28.95	0	0.00	28.95	10	4,987	0.20%
2023/09/28	25	28.72	0	0.00	28.65	25	5,142	0.49%
2023/09/27	2.6	28.91	2	28.95	28.90	0.6	5,025	0.01%
2023/09/26	2	29.35	2.1	29.57	29.40	-0.1	4,946	0.00%
2023/09/25	2	29.80	4	29.68	29.75	-2	4,878	-0.04%
2023/09/22	2	28.95	3	29.05	28.90	-1	4,809	-0.02%
2023/09/21	1	28.90	0	0.00	28.80	1	4,833	0.02%
2023/09/20	1	29.05	0	0.00	29.05	1	4,746	0.02%
2023/09/19	0	0.00	0.2	29.25	29.20	-0.2	4,708	0.00%
2023/09/18	1	29.20	0	0.00	29.20	1	4,714	0.02%
2023/09/15	5	29.60	2	29.60	29.60	3	4,713	0.06%
2023/09/14	0.1	29.35	0	0.00	29.40	0.1	4,619	0.00%
2023/09/12	10	29.25	1.3	29.21	29.20	8.7	4,716	0.18%
2023/09/11	0.3	29.15	0	0.00	29.00	0.3	4,737	0.01%
2023/09/08	2.1	28.76	0	0.00	28.90	2.1	4,753	0.04%
2023/09/07	3.1	28.80	0	0.00	28.80	3.1	4,769	0.07%
2023/09/06	4	28.93	0.1	29.10	28.90	3.9	4,720	0.08%
2023/09/05	1	29.05	0	0.00	29.00	1	4,699	0.02%
2023/09/04	1.1	29.31	0	0.00	29.25	1.1	4,691	0.02%
2023/09/01	0	29.30	3	29.30	29.40	-3	4,705	-0.06%
2023/08/31	13	28.93	0	0.00	28.60	13	4,675	0.28%
2023/08/30	1	29.15	0	0.00	29.20	1	4,574	0.02%
2023/08/29	4	28.98	0	0.00	28.90	4	4,583	0.09%
2023/08/28	1	28.75	0	0.00	28.70	1	4,597	0.02%
2023/08/25	4.1	28.81	0	0.00	28.70	4.1	4,849	0.08%
2023/08/24	1.1	28.82	0	0.00	28.80	1.1	4,836	0.02%
2023/08/23	1	29.00	0	0.00	28.95	1	4,822	0.02%
2023/08/22	1	29.15	0	0.00	29.15	1	4,786	0.02%
2023/08/21	6	29.05	0	0.00	29.05	6	4,820	0.12%
2023/08/18	3	29.47	0	0.00	29.35	3	4,803	0.06%
2023/08/17	1	29.95	0	0.00	29.85	1	4,771	0.02%
2023/08/15	2	30.50	2	30.63	30.45	0	4,855	0.00%
2023/08/14	1	30.70	0	0.00	30.50	1	4,884	0.02%
2023/08/10	0	0.00	10	30.76	30.85	-10	4,938	-0.20%
2023/08/09	0.2	30.80	0	0.00	31.00	0.2	4,943	0.00%
2023/08/04	0	0.00	7	30.79	30.95	-7	4,991	-0.14%
2023/08/02	7	30.79	0	0.00	30.70	7	5,022	0.14%
2023/08/01	0	0.00	3	31.35	31.40	-3	4,978	-0.06%
2023/07/31	0	0.00	2	31.23	31.25	-2	4,979	-0.04%
2023/07/25	5	30.89	0	0.00	31.10	5	5,084	0.10%
2023/07/24	0.1	31.05	2	31.05	31.00	-1.9	5,205	-0.04%
2023/07/20	2	30.83	0	0.00	30.85	2	5,274	0.04%
2023/07/18	4	30.16	0	0.00	30.55	4	5,260	0.08%
2023/07/17	1	30.15	0	0.00	30.25	1	5,202	0.02%
2023/07/14	10	30.30	1	30.35	30.15	9	5,281	0.17%
2023/07/13	8.1	29.87	0	0.00	29.80	8.1	5,279	0.15%
2023/07/12	7.1	29.87	0	0.00	29.85	7.1	5,285	0.13%
2023/07/11	0	0.00	1	31.10	31.10	-1	5,243	-0.02%
2023/07/10	2	31.00	0	0.00	30.85	2	5,269	0.04%
2023/07/07	1	30.80	0	0.00	30.95	1	5,304	0.02%
2023/07/06	8.2	30.86	27	30.86	30.80	-18.9	5,373	-0.35%
2023/07/04	1	31.45	0	0.00	31.45	1	5,174	0.02%
2023/07/03	1	31.70	13	31.66	31.65	-12	5,231	-0.23%
2023/06/30	3	31.70	0	0.00	31.50	3	5,263	0.06%
2023/06/29	4	31.81	0	0.00	31.70	4	5,223	0.08%
2023/06/27	1	31.70	0	0.00	31.70	1	5,282	0.02%
2023/06/26	3	31.75	0	0.00	31.95	3	5,327	0.06%
2023/06/21	3	31.80	0	0.00	31.80	3	5,388	0.06%
2023/06/20	5	31.75	0	0.00	31.75	5	5,460	0.09%
2023/06/12	0	0.00	0.4	32.20	32.15	-0.4	5,923	-0.01%
2023/06/08	0	0.00	20	32.25	32.25	-20	6,017	-0.33%
2023/06/07	2	32.20	0	0.00	32.15	2	6,064	0.03%
2023/06/06	0	0.00	10	32.45	32.25	-10	6,118	-0.16%
2023/06/05	0	0.00	31	32.40	32.45	-31	6,123	-0.51%
2023/06/02	1	32.05	10	32.25	32.15	-9	6,128	-0.15%
2023/05/31	21	31.90	0	0.00	31.65	21	6,136	0.34%
2023/05/30	0	0.00	11	32.25	32.15	-11	5,924	-0.19%
2023/05/29	0	0.00	10	32.10	32.05	-10	5,975	-0.17%
2023/05/26	7	32.06	2	32.08	32.10	5	6,052	0.08%
2023/05/25	6	32.03	0	0.00	32.00	6	6,096	0.10%
2023/05/24	2	32.15	0	0.00	32.40	2	6,127	0.03%
2023/05/22	0	0.00	11	32.53	32.65	-11	6,179	-0.18%
2023/05/19	0	0.00	7	31.91	32.00	-7	6,096	-0.11%
2023/05/18	1	31.80	5	31.80	31.85	-4	6,235	-0.06%
2023/05/17	0	0.00	8	31.39	31.70	-8	6,307	-0.13%
2023/05/16	1	31.25	0	0.00	31.25	1	6,391	0.02%
2023/05/15	1	31.25	0	0.00	31.40	1	6,419	0.02%
2023/05/12	1	31.40	0	0.00	31.70	1	6,427	0.02%
2023/05/10	3	31.20	0	0.00	31.35	3	6,478	0.05%
2023/05/09	0.4	31.80	0	0.00	31.60	0.4	6,528	0.01%
2023/05/08	0.1	31.75	0	0.00	32.00	0.1	6,505	0.00%
2023/05/04	0.5	31.75	0	0.00	31.85	0.5	6,720	0.01%
2023/05/03	1	31.45	0	0.00	31.50	1	6,831	0.01%
2023/05/02	2	31.50	0	0.00	31.55	2	7,035	0.03%
2023/04/28	7.5	31.77	0	0.00	31.75	7.5	7,246	0.10%
2023/04/27	0	0.00	1	32.00	31.90	-1	7,269	-0.01%
2023/04/25	1	31.95	0	0.00	31.50	1	7,094	0.01%
2023/04/24	0	0.00	1	31.90	31.75	-1	7,035	-0.01%
2023/04/21	1	31.40	0	0.00	31.40	1	6,965	0.01%
2023/04/20	2.5	31.26	0	0.00	31.10	2.5	6,905	0.04%
2023/04/19	0	0.00	1	31.65	31.65	-1	6,911	-0.01%
2023/04/18	2	31.95	0	0.00	31.85	2	6,862	0.03%
2023/04/12	2	32.15	2	31.95	32.15	0	7,040	0.00%
2023/04/11	2	31.53	0	0.00	31.55	2	7,057	0.03%
2023/04/06	3	30.83	0	0.00	30.80	3	7,041	0.04%
2023/03/30	2	31.20	0	0.00	31.40	2	7,202	0.03%
2023/03/27	0	0.00	1	31.15	31.05	-1	7,492	-0.01%
2023/03/23	1	30.65	0	0.00	30.85	1	7,590	0.01%
2023/03/22	0	0.00	2	30.90	30.90	-2	7,621	-0.03%
2023/03/20	0	0.00	2	30.90	31.15	-2	7,700	-0.03%
2023/03/17	19	30.91	0.5	30.90	30.90	18.5	7,780	0.24%
2023/03/16	0	0.00	0.5	32.05	32.00	-0.5	7,659	-0.01%
2023/03/15	1	32.25	0	0.00	32.10	1	7,697	0.01%
2023/03/10	8	33.29	1	33.10	33.20	7	7,638	0.09%
2023/03/09	2	33.63	0	0.00	33.50	2	7,771	0.03%
2023/03/08	1	34.00	0	0.00	34.05	1	7,851	0.01%
2023/03/06	0	0.00	9	34.05	34.00	-9	7,994	-0.11%
2023/03/03	0	0.00	2	34.10	33.95	-2	8,029	-0.02%
2023/03/01	3	33.45	0	0.00	33.45	3	8,241	0.04%
2023/02/24	2	33.53	1	33.60	33.60	1	8,245	0.01%
2023/02/23	4	33.55	0.2	33.50	33.45	3.8	8,257	0.05%
2023/02/22	2.2	33.52	3	33.35	33.55	-0.8	8,407	-0.01%
2023/02/21	7	33.42	6	33.61	33.60	1	8,485	0.01%
2023/02/20	2	33.93	0	0.00	34.00	2	8,682	0.02%
2023/02/17	2	34.45	0	0.00	34.30	2	9,622	0.02%
2023/02/16	1	34.60	0	0.00	34.65	1	10,137	0.01%
2023/02/15	0	0.00	1	34.65	34.15	-1	10,058	-0.01%
2023/02/14	5	34.05	16	34.33	34.45	-11	9,966	-0.11%
2023/02/13	0	0.00	1	33.60	33.60	-1	9,877	-0.01%
2023/02/10	0	0.00	2	33.30	33.20	-2	9,839	-0.02%
2023/02/08	2	33.30	0	0.00	33.65	2	9,816	0.02%
2023/02/03	0	0.00	9	33.60	33.95	-9	9,773	-0.09%
2023/02/02	1	33.55	9	33.62	33.60	-8	9,742	-0.08%
2023/02/01	2	34.00	0	0.00	33.85	2	9,620	0.02%
2023/01/31	0	0.00	2	34.63	34.30	-2	9,490	-0.02%
2023/01/30	1	34.10	0	0.00	34.25	1	9,289	0.01%
2023/01/16	1	34.05	2	33.90	33.90	-1	9,036	-0.01%
2023/01/13	0	0.00	3	34.22	34.15	-3	9,061	-0.03%
2023/01/12	1	33.85	0	0.00	33.95	1	9,281	0.01%
2023/01/04	0	0.00	30	33.75	33.95	-30	9,191	-0.33%
2023/01/03	1	33.45	0	0.00	33.50	1	9,182	0.01%
2022/12/30	0	0.00	6	34.43	34.20	-6	9,130	-0.07%
2022/12/28	3	33.87	5	33.90	33.80	-2	8,966	-0.02%
2022/12/27	0	0.00	1	34.00	33.90	-1	8,975	-0.01%
2022/12/26	0	0.00	10	33.70	33.70	-10	8,991	-0.11%
2022/12/23	0	0.00	1	33.70	34.05	-1	9,116	-0.01%
2022/12/22	10	34.10	6	33.84	33.90	4	9,247	0.04%
2022/12/21	0	0.00	1	33.50	33.40	-1	9,109	-0.01%
2022/12/19	0	0.00	4	33.30	33.30	-4	8,954	-0.04%
2022/12/14	5	32.95	1	33.05	33.00	4	8,796	0.05%
2022/12/13	9	32.65	0	0.00	32.40	9	8,773	0.10%
2022/12/12	0	0.00	1	32.85	32.90	-1	8,656	-0.01%
2022/12/09	20	32.95	0	0.00	33.05	20	8,702	0.23%
2022/12/08	0	0.00	11	32.85	33.40	-11	8,639	-0.13%
2022/12/05	2	32.70	1	32.65	32.55	1	8,548	0.01%
2022/12/02	1	32.50	2	32.63	32.55	-1	8,611	-0.01%
2022/12/01	0	0.00	2	32.85	32.60	-2	8,585	-0.02%
2022/11/30	0	0.00	2	32.25	32.25	-2	8,446	-0.02%
2022/11/29	1	32.20	1	32.30	32.30	0	8,323	0.00%
2022/11/28	3	31.73	0	0.00	31.80	3	8,270	0.04%
2022/11/25	0	0.00	0.5	31.79	31.70	-0.5	8,255	-0.01%
2022/11/24	6.1	31.89	6.1	31.68	31.60	-0.1	8,281	0.00%
2022/11/23	2.5	32.38	12	32.41	32.45	-9.5	8,145	-0.12%
2022/11/22	1	31.95	8	32.29	32.35	-7	8,128	-0.09%
2022/11/21	5	32.00	12	31.99	32.20	-7	8,075	-0.09%
2022/11/18	7	32.56	0.2	32.18	32.35	6.8	8,015	0.08%
2022/11/17	0	32.20	0.4	32.15	32.35	-0.3	7,835	0.00%
2022/11/16	3	32.28	2.4	32.08	32.20	0.6	7,714	0.01%
2022/11/15	34	32.11	12	32.37	32.85	22	7,443	0.30%
2022/11/14	7	30.24	10.6	30.87	31.75	-3.6	6,511	-0.06%
2022/11/11	7	28.80	0	0.00	28.90	7	6,012	0.12%
2022/11/10	0.6	28.55	0.1	28.35	28.35	0.5	5,982	0.01%
2022/11/09	0	0.00	2	28.70	28.70	-2	6,081	-0.03%
2022/11/08	0	0.00	0.1	28.50	28.35	-0.1	6,224	0.00%
2022/11/07	0.1	28.40	1	28.30	28.45	-1	6,299	-0.02%
2022/11/03	1	27.85	0	0.00	27.75	1	6,373	0.02%
2022/11/02	0	0.00	2	28.25	28.20	-2	6,352	-0.03%
2022/11/01	0	0.00	2	27.85	28.05	-2	6,367	-0.03%
2022/10/31	3	27.60	0	0.00	27.25	3	6,337	0.05%
2022/10/27	6	27.80	0	0.00	27.75	6	6,384	0.09%
2022/10/20	0	0.00	1	27.20	28.10	-1	6,577	-0.02%
2022/10/11	1	27.30	0	0.00	27.20	1	8,176	0.01%
2022/10/06	1	27.90	0	0.00	27.90	1	8,139	0.01%
2022/10/03	2	27.83	6	27.55	27.75	-4	8,291	-0.05%
2022/09/30	1	28.50	0	0.00	28.50	1	8,389	0.01%
2022/09/28	0	0.00	1	28.65	28.05	-1	8,293	-0.01%
2022/09/27	15	28.62	0	0.00	28.75	15	8,307	0.18%
2022/09/26	1	28.40	0	0.00	28.30	1	8,345	0.01%
2022/09/22	1	29.10	1	29.10	29.10	0	8,454	0.00%
2022/09/15	10	30.20	0	0.00	30.20	10	8,302	0.12%
2022/09/14	0	0.00	1	30.25	30.20	-1	8,269	-0.01%
2022/09/13	1	30.20	8	30.40	30.35	-7	8,232	-0.09%
2022/09/12	0	0.00	4	29.89	29.85	-4	8,082	-0.05%
2022/09/07	1	27.80	0	0.00	27.75	1	8,038	0.01%
2022/09/06	0	0.00	1	28.00	28.20	-1	8,023	-0.01%
2022/09/02	3	28.65	0	0.00	28.55	3	8,033	0.04%
2022/09/01	3	28.65	3	28.50	29.05	0	8,016	0.00%
2022/08/30	5	28.80	0	0.00	28.80	5	8,062	0.06%
2022/08/29	1	28.61	0	0.00	28.55	1	8,047	0.01%
2022/08/26	0.3	29.25	0	0.00	29.25	0.3	8,065	0.00%
2022/08/19	5	28.99	0	0.00	29.00	5	8,553	0.06%
2022/08/18	2	29.20	0	0.00	29.20	2	8,529	0.02%
2022/08/15	3	29.02	2	29.17	29.10	1	8,378	0.01%
2022/08/11	2	28.23	2	28.28	28.30	0	8,195	0.00%
2022/08/10	0	0.00	2	27.50	27.60	-2	8,134	-0.02%
2022/08/09	0	27.50	0	0.00	27.50	0	8,160	0.00%
2022/08/08	3	27.17	0	0.00	27.30	3	8,264	0.04%
2022/08/05	1	26.70	0	0.00	26.95	1	8,380	0.01%
2022/08/04	0	0.00	1	26.35	26.30	-1	8,421	-0.01%
2022/08/03	1	26.50	2	26.55	26.50	-1	8,464	-0.01%
2022/08/02	1	26.90	0	0.00	26.85	1	8,437	0.01%
2022/08/01	10	26.95	0	0.00	27.05	10	8,445	0.12%
2022/07/29	8	26.81	20	26.85	26.80	-12	8,488	-0.14%
2022/07/27	1	27.40	4	27.70	27.55	-3	8,366	-0.04%
2022/07/26	3	27.90	1	27.85	27.85	2	8,303	0.02%
2022/07/25	0	0.00	1	27.80	27.60	-1	8,244	-0.01%
2022/07/22	9	26.90	3	27.00	27.50	6	8,195	0.07%
2022/07/21	33	25.80	11	26.34	26.55	22	7,790	0.28%
2022/07/20	1	27.65	30	27.88	27.70	-29	7,145	-0.41%
2022/07/19	0	0.00	1	27.70	27.95	-1	7,110	-0.01%
2022/07/15	1	27.45	0	0.00	27.20	1	7,370	0.01%
2022/07/14	0	0.00	18	27.55	27.55	-18	7,456	-0.24%
2022/07/13	10	27.45	1	27.50	27.50	9	7,467	0.12%
2022/07/12	19	27.05	0	0.00	27.15	19	7,434	0.26%
2022/07/11	4	27.63	1	27.90	27.55	3	7,355	0.04%
2022/07/08	8	28.66	1	28.90	28.70	7	7,164	0.10%
2022/07/07	2	28.55	6	28.30	28.65	-4	7,026	-0.06%
2022/07/05	2	28.90	7	29.16	28.95	-5	6,795	-0.07%
2022/07/04	9	28.67	2	28.90	28.65	7	6,706	0.10%
2022/07/01	2	29.00	0	0.00	28.70	2	6,695	0.03%
2022/06/30	11	29.58	0	0.00	29.50	11	6,610	0.17%
2022/06/29	8	30.11	0	0.00	30.00	8	6,546	0.12%
2022/06/28	2	30.78	0	0.00	30.65	2	6,504	0.03%
2022/06/24	0	0.00	1	30.95	30.80	-1	6,506	-0.02%
2022/06/23	12	30.48	1	31.00	30.50	11	6,504	0.17%
2022/06/21	1	30.75	0	0.00	30.65	1	6,500	0.02%
2022/06/20	1	30.40	0	0.00	30.15	1	6,511	0.02%
2022/06/17	0	0.00	1	30.30	30.75	-1	6,522	-0.02%
2022/06/16	0	0.00	0.3	30.95	30.50	-0.3	6,450	-0.01%
2022/06/14	3	30.35	0	0.00	30.70	3	6,609	0.05%
2022/06/13	0	0.00	3	30.55	30.55	-3	6,675	-0.04%
2022/06/09	0	0.00	3	31.60	31.75	-3	6,711	-0.04%
2022/06/08	13	31.77	2	31.90	31.90	11	6,718	0.16%
2022/06/07	0	0.00	3	31.40	31.45	-3	6,607	-0.05%
2022/06/06	0	0.00	3	31.38	31.40	-3	6,581	-0.05%
2022/06/02	0	0.00	11	31.25	31.10	-11	6,702	-0.16%
2022/06/01	3	31.28	0	0.00	31.25	3	6,852	0.04%
2022/05/30	1	30.10	2	30.28	30.35	-1	6,424	-0.02%
2022/05/27	1	29.80	0	0.00	29.75	1	6,405	0.02%
2022/05/25	1	29.20	0	0.00	29.30	1	6,557	0.02%
2022/05/24	0.2	29.10	0	0.00	29.00	0.2	6,666	0.00%
2022/05/23	1	29.25	2	29.20	29.30	-1	6,652	-0.02%
2022/05/13	1	29.05	0	0.00	29.00	1	6,772	0.01%
2022/05/12	1	29.50	0	0.00	29.00	1	6,675	0.01%
2022/05/11	8	29.44	0	0.00	29.50	8	6,638	0.12%
2022/05/09	5	30.07	0	0.00	30.00	5	6,549	0.08%
2022/05/06	1	30.95	5	30.85	30.85	-4	6,517	-0.06%
2022/05/05	0	0.00	2	31.53	31.55	-2	6,481	-0.03%
2022/05/03	2	30.95	0	0.00	31.15	2	6,489	0.03%
2022/04/28	2	31.00	0	0.00	31.05	2	6,547	0.03%
2022/04/27	2	31.08	0	0.00	31.05	2	6,549	0.03%
2022/04/26	5	32.10	0	0.00	31.90	5	6,488	0.08%
2022/04/25	1	31.80	0	0.00	31.30	1	6,284	0.02%
2022/04/22	2	32.30	3	32.42	32.60	-1	6,055	-0.02%
2022/04/21	3	32.33	2	32.33	32.40	1	5,908	0.02%
2022/04/20	0	0.00	2	31.33	31.65	-2	5,624	-0.04%
2022/04/19	1	30.85	0	0.00	30.50	1	5,509	0.02%
2022/04/18	2	30.80	0	0.00	30.65	2	5,544	0.04%
2022/04/15	2	30.98	0	0.00	30.95	2	5,598	0.04%
2022/04/13	0	0.00	0.1	31.25	31.15	-0.1	5,670	0.00%
2022/04/12	2.2	30.81	0	0.00	30.75	2.2	5,697	0.04%
2022/04/08	1	31.35	0	0.00	31.40	1	5,690	0.02%
2022/04/07	5	31.18	1	31.25	31.05	4	5,707	0.07%
2022/04/01	2	31.45	0	0.00	31.65	2	5,596	0.04%
2022/03/28	1	30.95	0	0.00	31.00	1	5,471	0.02%
2022/03/25	1.2	31.30	0	0.00	31.35	1.2	5,418	0.02%
2022/03/21	1	31.50	0	0.00	31.35	1	5,454	0.02%
2022/03/17	0	0.00	2	31.18	31.20	-2	5,442	-0.04%
2022/03/16	2	29.88	0	0.00	30.25	2	5,364	0.04%
2022/03/15	4.2	29.97	0	0.00	29.95	4.2	5,320	0.08%
2022/03/11	1	30.35	0	0.00	30.20	1	5,365	0.02%
2022/03/09	1.2	29.93	1	30.05	30.05	0.2	5,312	0.00%
2022/03/08	25.7	30.10	6	30.00	29.85	19.7	5,272	0.37%
2022/03/07	12.2	30.77	0	0.00	30.70	12.2	5,152	0.24%
2022/03/04	1	32.00	0.5	32.15	32.00	0.5	5,176	0.01%
2022/03/02	1	32.25	0	0.00	32.20	1	5,254	0.02%
2022/02/25	2.1	32.10	0	0.00	32.10	2.1	5,165	0.04%
2022/02/24	1	32.10	0	0.00	32.10	1	5,081	0.02%
2022/02/23	13	32.95	0	0.00	32.90	13	4,986	0.26%
2022/02/22	0.2	33.05	0	0.00	32.90	0.2	5,014	0.00%
2022/02/17	0	0.00	1	33.10	33.35	-1	4,966	-0.02%
2022/02/15	2	32.30	1	32.45	32.35	1	4,796	0.02%
2022/02/10	3	32.80	0	0.00	33.00	3	4,786	0.06%
2022/02/09	3	32.65	0	0.00	32.90	3	4,780	0.06%
2022/02/07	0	0.00	2	32.00	32.45	-2	4,811	-0.04%
2022/01/26	0	0.00	5	31.99	31.95	-5	4,778	-0.10%
2022/01/25	10	31.95	0	0.00	31.95	10	4,872	0.21%
2022/01/24	0	0.00	2	32.45	32.45	-2	4,801	-0.04%
2022/01/21	4	32.80	0	0.00	32.80	4	4,839	0.08%
2022/01/19	0	0.00	1.2	32.66	32.55	-1.2	4,851	-0.02%
2022/01/17	20	32.55	0	0.00	32.65	20	4,966	0.40%
2022/01/14	1	32.65	1	32.70	32.65	0	5,019	0.00%
2022/01/07	0	0.00	1	32.95	32.80	-1	5,069	-0.02%
2022/01/05	5	32.94	0	0.00	32.85	5	5,068	0.10%
2022/01/03	0	0.00	1	33.40	32.80	-1	5,158	-0.02%
2021/12/30	2	33.23	5	33.22	33.15	-3	5,185	-0.06%
2021/12/29	0	0.00	2	33.25	33.25	-2	5,219	-0.04%
2021/12/23	1	32.75	0	0.00	32.70	1	5,462	0.02%
2021/12/20	5	32.36	0	0.00	32.35	5	5,614	0.09%
2021/12/17	1	32.50	0	0.00	32.50	1	5,665	0.02%
2021/12/14	6	33.10	0	0.00	32.90	6	5,820	0.10%
2021/12/13	1	33.25	1	33.05	33.00	0	5,812	0.00%
2021/12/10	0	0.00	2	33.80	33.65	-2	5,734	-0.03%
2021/12/09	2	34.15	0	0.00	34.00	2	5,751	0.03%
2021/12/08	0	0.00	1.1	33.81	33.95	-1.1	5,866	-0.02%
2021/12/07	1	32.85	1	33.15	33.30	0	5,791	0.00%
2021/12/06	0	0.00	2	32.95	33.00	-2	5,773	-0.03%
2021/12/03	1	32.50	0	0.00	32.70	1	5,831	0.02%
2021/12/01	1	32.50	2	32.58	32.50	-1	5,831	-0.02%
2021/11/30	1	32.05	0	0.00	32.05	1	5,852	0.02%
2021/11/29	0	0.00	1	32.95	32.75	-1	5,690	-0.02%
2021/11/26	0	0.00	2	33.55	33.25	-2	5,718	-0.03%
2021/11/24	0	0.00	1	34.00	34.00	-1	5,811	-0.02%
2021/11/23	1	33.85	0.7	34.00	33.80	0.3	5,893	0.00%
2021/11/22	1	34.55	0	0.00	34.35	1	5,990	0.02%
2021/11/19	3	34.77	3	34.77	34.70	0	6,017	0.00%
2021/11/18	0	0.00	2	35.15	34.95	-2	6,019	-0.03%
2021/11/17	1	34.65	1	34.65	34.65	0	6,003	0.00%
2021/11/16	4	34.81	0	0.00	34.85	4	6,028	0.07%
2021/11/15	0	0.00	1	34.95	34.75	-1	6,128	-0.02%
2021/11/12	1	34.35	2	34.40	34.40	-1	6,149	-0.02%
2021/11/09	0	0.00	5	34.48	34.90	-5	6,339	-0.08%
2021/11/08	5	34.05	0	0.00	34.20	5	6,278	0.08%
2021/11/05	1	33.60	0	0.00	33.75	1	6,333	0.02%
2021/11/04	0	0.00	2	34.10	33.85	-2	6,327	-0.03%
2021/10/28	1	34.50	0	0.00	34.60	1	6,258	0.02%
2021/10/27	7	35.32	7	34.92	35.10	0	6,254	0.00%
2021/10/26	8	34.86	2	34.20	35.00	6	6,157	0.10%
2021/10/25	1	33.70	0	0.00	33.65	1	6,004	0.02%
2021/10/22	4	33.88	0	0.00	33.70	4	6,100	0.07%
2021/10/18	0	0.00	3	33.40	33.20	-3	6,043	-0.05%
2021/10/15	1	32.70	1	33.10	33.20	0	6,101	0.00%
2021/10/12	10	32.16	3	32.40	32.40	7	6,313	0.11%
2021/10/05	0	0.00	2	33.10	32.90	-2	6,602	-0.03%
2021/10/04	0	0.00	2	33.30	33.15	-2	6,750	-0.03%
2021/09/30	0	0.00	1	33.85	33.75	-1	6,902	-0.01%
2021/09/29	0	0.00	10	33.48	33.45	-10	6,945	-0.14%
2021/09/28	1	33.75	0	0.00	33.60	1	6,978	0.01%
2021/09/27	2	33.75	1	34.00	33.80	1	7,058	0.01%
2021/09/24	3	33.93	0	0.00	33.70	3	7,367	0.04%
2021/09/23	0	0.00	28	33.94	34.05	-28	7,770	-0.36%
2021/09/17	15	33.93	1	34.00	34.10	14	7,993	0.18%
2021/09/15	2	33.53	1	33.60	33.70	1	8,062	0.01%
2021/09/14	0	0.00	4	33.85	33.95	-4	8,094	-0.05%
2021/09/13	5	34.05	1	33.65	34.05	4	8,094	0.05%
2021/09/10	0	0.00	0.5	32.55	32.80	-0.5	8,056	-0.01%
2021/09/09	1	32.10	0	0.00	32.50	1	8,238	0.01%
2021/09/08	1	32.00	13	32.05	31.95	-12	8,235	-0.15%
2021/09/06	1	32.45	0	0.00	32.35	1	8,323	0.01%
2021/09/03	0	0.00	2	32.68	32.75	-2	8,440	-0.02%
2021/09/02	2	32.45	0	0.00	32.55	2	8,444	0.02%
2021/08/31	1	32.20	1	32.55	32.95	0	8,590	0.00%
2021/08/27	1	32.20	0.5	32.40	32.35	0.5	9,011	0.01%
2021/08/26	1	32.00	1	32.40	31.95	0	9,168	0.00%
2021/08/25	2	32.60	0	0.00	32.75	2	9,145	0.02%
2021/08/19	2	32.65	0	0.00	32.50	2	10,201	0.02%
2021/08/18	0	0.00	4	32.84	33.30	-4	10,372	-0.04%
2021/08/16	8	33.64	0	0.00	33.60	8	10,836	0.07%
2021/08/13	3	33.78	0	0.00	33.80	3	10,948	0.03%
2021/08/12	1	34.20	0	0.00	34.60	1	11,138	0.01%
2021/08/10	2	34.60	0	0.00	34.60	2	11,612	0.02%
2021/08/09	4	34.76	0	0.00	35.15	4	11,826	0.03%
2021/08/05	0	0.00	1	35.50	35.50	-1	12,095	-0.01%
2021/08/03	13	35.00	0	0.00	35.20	13	12,515	0.10%
2021/08/02	1	35.00	0	0.00	35.50	1	12,561	0.01%
2021/07/30	3	35.42	5	35.40	35.30	-2	12,576	-0.02%
2021/07/29	1	35.65	0	0.00	35.85	1	12,596	0.01%
2021/07/27	1	35.70	0	0.00	35.80	1	12,822	0.01%
2021/07/26	3	35.55	1.2	35.84	35.65	1.8	13,103	0.01%
2021/07/23	1.1	35.77	0.1	36.00	35.80	1	13,342	0.01%
2021/07/22	0	0.00	1.1	36.26	35.80	-1.1	13,710	-0.01%
2021/07/21	2	35.85	0	0.00	35.90	2	13,726	0.01%
2021/07/20	2	36.50	2	36.35	36.35	0	13,723	0.00%
2021/07/19	3	37.00	4	37.00	37.05	-1	13,748	-0.01%
2021/07/15	0	0.00	5	37.90	37.50	-5	13,853	-0.04%
2021/07/14	2	37.43	0	0.00	37.15	2	13,869	0.01%
2021/07/12	14	38.50	2	38.73	38.60	12	14,026	0.09%
2021/07/09	9	38.44	2	38.43	38.75	7	14,034	0.05%
2021/07/08	1	37.85	8	38.46	38.15	-7	14,000	-0.05%
2021/07/07	3	37.77	1	37.65	37.90	2	14,048	0.01%
2021/07/06	4	37.78	0	0.00	38.05	4	13,988	0.03%
2021/07/05	0	0.00	3	38.05	38.05	-3	14,059	-0.02%
2021/07/02	0.1	38.20	2	38.20	38.10	-1.9	13,988	-0.01%
2021/07/01	16	39.21	58.1	38.88	38.55	-42.1	13,949	-0.30%
2021/06/30	2.1	39.16	16.8	39.02	39.30	-14.7	13,720	-0.11%
2021/06/29	16	37.49	2	37.55	37.65	14	13,289	0.11%
2021/06/28	13	38.23	11.1	38.29	38.15	1.9	13,265	0.01%
2021/06/25	5	37.66	0.2	37.90	37.55	4.8	13,125	0.04%
2021/06/24	1.3	37.18	5	37.04	36.85	-3.7	13,099	-0.03%
2021/06/22	6	36.39	2	36.55	36.40	4	13,272	0.03%
2021/06/21	1	35.85	0	0.00	35.90	1	13,422	0.01%
2021/06/18	1.1	36.45	17	36.90	36.25	-15.9	13,354	-0.12%
2021/06/16	2	36.30	3	36.42	36.50	-1	13,502	-0.01%
2021/06/15	1	36.40	0	0.00	36.40	1	13,571	0.01%
2021/06/11	2	37.00	6	36.93	36.90	-4	13,716	-0.03%
2021/06/10	0	0.00	18	37.76	37.35	-18	13,723	-0.13%
2021/06/09	17	37.35	1	37.35	37.35	16	13,743	0.12%
2021/06/08	4	38.68	0	0.00	38.35	4	13,778	0.03%
2021/06/07	0	0.00	11.3	38.53	39.00	-11.3	14,019	-0.08%
2021/06/04	41.1	38.66	0.1	38.80	38.05	41	13,859	0.30%
2021/06/03	6	38.28	2	38.38	38.50	4	13,728	0.03%
2021/06/02	3	37.60	3.5	37.78	37.85	-0.5	13,682	0.00%
2021/06/01	0	0.00	2	37.30	37.80	-2	13,625	-0.01%
2021/05/31	5	37.44	6	37.50	37.65	-1	13,578	-0.01%
2021/05/28	4	38.44	5	38.37	38.25	-1	13,299	-0.01%
2021/05/27	2	38.13	17	38.11	38.35	-15	13,175	-0.11%
2021/05/26	6	37.31	13	37.65	37.80	-7	12,960	-0.05%
2021/05/25	4	37.20	16	37.57	37.00	-12	12,783	-0.09%
2021/05/24	3	36.93	154	36.88	36.80	-151	12,634	-1.20%	大賣/鉅額交易
2021/05/21	13	36.24	27	36.08	36.10	-14	12,440	-0.11%
2021/05/20	2	35.55	13	35.41	35.70	-11	12,310	-0.09%
2021/05/19	6	34.94	23	35.15	35.35	-17	12,171	-0.14%
2021/05/18	1	32.40	14	33.88	34.25	-13	11,971	-0.11%
2021/05/17	5	30.92	39	30.90	31.65	-34	11,800	-0.29%
2021/05/14	15	30.90	1	31.15	31.50	14	11,559	0.12%
2021/05/13	38	30.99	10	30.95	30.70	28	11,453	0.24%
2021/05/12	2	31.03	18	32.73	30.85	-16	11,283	-0.14%
2021/05/11	1	33.70	35	33.66	33.65	-34	11,051	-0.31%
2021/05/10	0	0.00	22	34.90	35.00	-22	10,948	-0.20%
2021/05/07	0	0.00	2	34.20	34.20	-2	10,994	-0.02%
2021/05/05	0	0.00	19	33.61	33.45	-19	11,029	-0.17%
2021/05/04	35	33.38	3	34.30	33.05	32	11,013	0.29%
2021/05/03	48	34.40	2	34.38	34.90	46	10,788	0.43%
2021/04/29	58	35.96	7	36.14	35.60	51	10,561	0.48%
2021/04/28	42	37.13	75	37.25	37.50	-33	10,340	-0.32%
2021/04/27	0	0.00	2	35.70	35.85	-2	10,164	-0.02%
2021/04/26	10	35.10	1	35.15	35.20	9	10,130	0.09%
2021/04/23	2	34.85	0	0.00	35.00	2	10,138	0.02%
2021/04/22	10	35.23	0	0.00	35.00	10	10,142	0.10%
2021/04/21	5	36.10	2	36.30	36.25	3	10,063	0.03%
2021/04/20	6	35.71	17.4	35.69	36.50	-11.4	10,093	-0.11%
2021/04/19	8	36.13	2	36.10	36.15	6	10,331	0.06%
2021/04/16	2	35.25	37	35.28	35.40	-35	10,404	-0.34%
2021/04/15	1.3	34.53	2	34.87	34.50	-0.7	10,405	-0.01%
2021/04/14	7.2	34.14	3	34.08	34.10	4.2	10,344	0.04%
2021/04/13	0	0.00	1	35.05	34.25	-1	10,358	-0.01%
2021/04/12	0	0.00	1	34.35	34.35	-1	10,205	-0.01%
2021/04/09	1.2	34.06	16	33.80	34.15	-14.9	10,219	-0.15%
2021/04/08	1	33.50	7	33.50	33.50	-6	10,166	-0.06%
2021/04/07	0	0.00	1	33.50	33.55	-1	10,223	-0.01%
2021/04/06	7	33.66	28	33.58	33.40	-21	10,212	-0.21%
2021/04/01	0	0.00	6	33.11	33.15	-6	10,136	-0.06%
2021/03/31	0	0.00	7	33.16	33.00	-7	10,091	-0.07%
2021/03/30	1	33.15	5	32.95	33.10	-4	9,992	-0.04%
2021/03/29	0	33.00	6	33.03	33.10	-6	10,029	-0.06%
2021/03/26	5.4	32.94	10	32.97	32.95	-4.7	10,034	-0.05%
2021/03/25	2.2	32.34	0	0.00	32.30	2.2	9,869	0.02%
2021/03/24	1	32.05	21	32.22	31.85	-20	9,895	-0.20%
2021/03/23	1.1	32.49	3	32.40	32.35	-1.9	9,807	-0.02%
2021/03/22	1.2	32.27	0	0.00	32.30	1.2	10,024	0.01%
2021/03/19	5.2	32.58	8	32.65	32.50	-2.8	10,043	-0.03%
2021/03/18	3.1	33.03	22	33.01	33.10	-18.9	9,850	-0.19%
2021/03/17	3.3	32.97	15.6	32.77	32.95	-12.3	9,958	-0.12%
2021/03/16	4	32.60	30	32.58	32.75	-26	10,270	-0.25%
2021/03/15	32	32.25	15	32.40	32.30	17	10,274	0.17%
2021/03/12	1.1	32.10	3	32.10	32.15	-1.9	10,378	-0.02%
2021/03/11	48.5	32.06	48	32.18	32.25	0.5	10,357	0.00%
2021/03/10	5	31.00	0	0.00	31.00	5	10,132	0.05%
2021/03/09	1.2	31.04	1	30.80	31.10	0.2	10,283	0.00%
2021/03/08	0.2	30.65	2	30.88	30.50	-1.8	10,323	-0.02%
2021/03/05	4.7	30.60	1	30.65	30.50	3.7	10,312	0.04%
2021/03/04	1	30.10	0	0.00	30.40	1	10,968	0.01%
2021/03/03	5	30.30	35	30.30	30.30	-30	11,056	-0.27%
2021/03/02	3	29.95	0	0.00	29.80	3	11,088	0.03%
2021/02/26	26	30.27	4	30.16	30.20	22	11,149	0.20%
2021/02/25	1.3	30.50	7	30.77	30.70	-5.7	11,298	-0.05%
2021/02/24	7	30.41	0	0.00	30.35	7	11,589	0.06%
2021/02/23	11.5	30.07	21	30.25	30.30	-9.5	11,911	-0.08%
2021/02/22	2	29.58	3	29.75	29.65	-1	12,299	-0.01%
2021/02/19	3	29.17	5	29.40	29.50	-2	12,681	-0.02%
2021/02/18	0	0.00	3	29.43	29.55	-3	13,063	-0.02%
2021/02/17	0	0.00	36	29.30	29.05	-36	13,357	-0.27%
2021/02/04	1	28.60	10.4	28.74	28.75	-9.4	13,836	-0.07%
2021/02/03	2.3	29.04	0	0.00	29.00	2.3	14,616	0.02%
2021/02/02	6.1	28.95	15	29.15	29.30	-8.9	15,489	-0.06%
2021/02/01	0.5	28.80	1	28.45	28.70	-0.5	15,472	0.00%
2021/01/29	4	28.43	7	28.41	28.00	-3	15,437	-0.02%
2021/01/28	0	0.00	2	29.00	28.85	-2	15,340	-0.01%
2021/01/26	2	28.68	1	28.90	28.90	1	15,242	0.01%
2021/01/25	7	28.59	0	0.00	28.70	7	15,197	0.05%
2021/01/22	4	28.33	8	28.45	28.50	-4	15,340	-0.03%
2021/01/20	12	28.48	0	0.00	28.25	12	15,336	0.08%
2021/01/19	0	0.00	2	29.40	29.10	-2	15,105	-0.01%
2021/01/18	2	28.75	2	29.08	29.20	0	15,069	0.00%
2021/01/15	1	29.20	1	29.35	29.30	0	15,015	0.00%
2021/01/14	7	29.06	1	29.50	29.05	6	15,025	0.04%
2021/01/13	12	29.15	7	29.35	29.50	5	14,944	0.03%
2021/01/12	18	29.08	9	29.16	29.05	9	14,870	0.06%
2021/01/11	9.4	30.30	3	30.18	30.20	6.4	14,524	0.04%
2021/01/08	14	30.44	53	30.47	31.00	-39	14,350	-0.27%
2021/01/07	1	30.50	1	30.80	30.85	0	14,180	0.00%
2021/01/06	3	30.87	3	31.20	30.75	0	14,119	0.00%
2021/01/05	13	31.23	2	31.40	31.30	11	13,963	0.08%
2021/01/04	0	0.00	5	31.38	31.45	-5	14,069	-0.04%
2020/12/31	0	0.00	1	31.50	31.40	-1	14,003	-0.01%
2020/12/30	0	0.00	5	31.35	31.40	-5	13,899	-0.04%
2020/12/29	0	0.00	7	31.11	31.05	-7	13,864	-0.05%
2020/12/28	0	0.00	5	30.70	30.90	-5	13,862	-0.04%
2020/12/25	0	0.00	12	30.65	30.75	-12	13,877	-0.09%
2020/12/24	6	30.80	0	0.00	30.55	6	13,863	0.04%
2020/12/23	7	30.64	2	30.30	30.55	5	13,884	0.04%
2020/12/22	10	31.12	13	31.12	30.65	-3	13,894	-0.02%
2020/12/21	0	0.00	5	31.20	31.30	-5	13,931	-0.04%
2020/12/18	5	31.06	0	0.00	30.95	5	13,927	0.04%
2020/12/17	10	31.31	1	31.35	31.25	9	13,906	0.06%
2020/12/16	3	31.48	27	31.54	31.55	-24	13,827	-0.17%
2020/12/15	0	0.00	14	30.97	31.15	-14	13,600	-0.10%
2020/12/14	0	0.00	1	31.10	30.95	-1	13,489	-0.01%
2020/12/11	7	31.19	21	31.43	31.30	-14	13,480	-0.10%
2020/12/10	35	32.02	38	31.93	31.95	-3	13,240	-0.02%
2020/12/09	3	31.22	62	31.14	31.35	-59	12,738	-0.46%
2020/12/08	17	31.50	7	31.34	31.35	10	12,666	0.08%
2020/12/07	12	31.06	0	0.00	31.10	12	12,545	0.10%
2020/12/04	4.4	31.23	4	31.26	31.25	0.4	12,476	0.00%
2020/12/03	3	31.15	3	31.38	31.45	0	12,348	0.00%
2020/12/02	3	30.80	7	30.87	31.00	-4	12,121	-0.03%
2020/12/01	19	30.89	1	31.05	31.00	18	12,023	0.15%
2020/11/30	30	31.28	5	31.52	31.25	25	11,925	0.21%
2020/11/27	8	30.71	7	30.62	30.80	1	11,275	0.01%
2020/11/26	1	31.10	0	0.00	31.10	1	11,164	0.01%
2020/11/25	1	31.35	5	31.33	31.40	-4	11,203	-0.04%
2020/11/24	10	30.96	9	31.09	30.80	1	11,101	0.01%
2020/11/23	20	31.57	5	31.77	31.55	15	10,777	0.14%
2020/11/20	24	31.35	4	31.81	31.90	20	10,402	0.19%
2020/11/19	9	31.39	12	31.00	31.00	-3	10,081	-0.03%
2020/11/18	4	30.83	28.1	30.66	31.00	-24.1	9,627	-0.25%
2020/11/17	23	30.26	13.2	30.19	29.90	9.8	9,291	0.11%
2020/11/16	40	28.98	15	29.23	29.50	25	9,028	0.28%
2020/11/13	21.2	28.95	24	29.04	28.95	-2.8	8,865	-0.03%
2020/11/12	3	28.40	6	28.81	28.55	-3	8,734	-0.03%
2020/11/11	3	28.57	43	28.53	28.90	-40	8,622	-0.46%
2020/11/10	5	27.17	36.2	27.24	27.70	-31.2	7,857	-0.40%
2020/11/06	0	0.00	1	25.85	25.85	-1	7,014	-0.01%
2020/11/05	1	25.65	1	25.85	25.60	0	7,084	0.00%
2020/11/04	0	0.00	3	25.55	25.50	-3	7,216	-0.04%
2020/11/03	7	25.41	0	0.00	25.55	7	7,313	0.10%
2020/11/02	0.2	25.45	5	25.40	25.45	-4.8	7,377	-0.07%
2020/10/30	13	25.30	0	0.00	25.20	13	7,507	0.17%
2020/10/29	2	25.60	1	25.75	25.70	1	7,431	0.01%
2020/10/28	32	26.02	10	26.00	26.05	22	7,456	0.30%
2020/10/26	10	26.35	0	0.00	26.50	10	7,604	0.13%
2020/10/21	1	26.05	0	0.00	25.90	1	8,813	0.01%
2020/10/20	2	25.90	0	0.00	26.00	2	8,924	0.02%
2020/10/16	2	26.00	2	26.05	25.95	0	9,119	0.00%
2020/10/15	2	26.25	0	0.00	26.25	2	9,184	0.02%
2020/10/14	2	26.55	0	0.00	26.55	2	9,292	0.02%
2020/10/13	17	26.40	0	0.00	26.60	17	9,822	0.17%
2020/10/12	5	26.49	1	26.65	26.65	4	10,302	0.04%
2020/10/08	1	26.90	0	0.00	26.95	1	10,267	0.01%
2020/10/06	1	27.15	5	27.07	27.15	-4	10,366	-0.04%
2020/10/05	0	0.00	1	26.70	26.75	-1	10,469	-0.01%
2020/09/28	2	26.05	0	0.00	26.10	2	10,654	0.02%
2020/09/25	1	25.55	0	0.00	25.60	1	10,677	0.01%
2020/09/24	9	26.03	0	0.00	26.05	9	10,601	0.08%
2020/09/23	0	0.00	1.2	26.72	26.65	-1.2	10,526	-0.01%
2020/09/22	20	26.85	0	0.00	26.80	20	10,633	0.19%
2020/09/21	0	0.00	1	27.20	27.20	-1	10,631	-0.01%
2020/09/18	1	27.05	0	0.00	27.00	1	10,711	0.01%
2020/09/16	5	27.12	2	27.25	27.00	3	10,798	0.03%
2020/09/15	0	0.00	2	27.08	27.25	-2	10,878	-0.02%
2020/09/14	10	26.95	2	27.00	26.95	8	11,352	0.07%
2020/09/11	4	26.88	0	0.00	27.00	4	11,406	0.04%
2020/09/10	2	27.00	1	27.10	27.10	1	11,392	0.01%
2020/09/09	5	27.00	0	0.00	27.30	5	11,398	0.04%
2020/09/08	5	27.20	0	0.00	27.20	5	11,452	0.04%
2020/09/04	1	27.05	0	0.00	27.25	1	11,760	0.01%
2020/09/02	1	27.40	0	0.00	27.55	1	11,788	0.01%
2020/09/01	1	27.65	0	0.00	27.65	1	11,929	0.01%
2020/08/31	5	28.00	2	28.00	27.70	3	11,987	0.03%
2020/08/28	1	28.10	1	28.20	27.90	0	11,910	0.00%
2020/08/26	3	27.93	0	0.00	28.00	3	12,358	0.02%
2020/08/25	2	28.00	3	27.97	27.85	-1	12,456	-0.01%
2020/08/24	0	0.00	3	27.65	27.55	-3	12,643	-0.02%
2020/08/21	5	26.82	1	26.85	26.85	4	13,102	0.03%
2020/08/20	3	26.60	0	0.00	26.70	3	13,735	0.02%
2020/08/19	6	27.43	0	0.00	27.30	6	14,117	0.04%
2020/08/18	12	28.20	0	0.00	28.05	12	13,993	0.09%
2020/08/17	0	0.00	12	28.80	28.75	-12	14,127	-0.08%
2020/08/14	2	27.70	0	0.00	27.70	2	14,201	0.01%
2020/08/11	4	28.30	2	28.30	28.25	2	14,358	0.01%
2020/08/10	0	0.00	11.1	28.59	28.45	-11.1	14,356	-0.08%
2020/08/07	0	0.00	1	27.95	27.95	-1	14,409	-0.01%
2020/08/06	3	27.97	3	27.75	27.75	0	14,389	0.00%
2020/08/05	22	27.47	8	27.61	27.65	14	14,422	0.10%
2020/08/04	5	26.85	5	27.12	27.10	0	14,453	0.00%
2020/08/03	3	26.55	11	26.66	26.45	-8	14,621	-0.05%
2020/07/31	3	26.65	3	26.55	26.55	0	14,618	0.00%
2020/07/30	2	26.20	0	0.00	26.45	2	14,656	0.01%
2020/07/29	16.1	25.85	6	26.07	26.10	10.1	14,649	0.07%
2020/07/28	19	26.61	3	26.57	26.50	16	14,507	0.11%
2020/07/27	63	27.88	3.5	27.61	27.00	59.5	14,324	0.42%
2020/07/24	7	29.50	0	0.00	29.30	7	13,863	0.05%
2020/07/23	14	30.00	9	30.09	30.00	5	13,831	0.04%
2020/07/22	3	29.75	1	29.70	29.85	2	13,793	0.01%
2020/07/21	5	29.47	0	0.00	29.45	5	13,754	0.04%
2020/07/20	3	29.37	5	29.25	29.50	-2	13,691	-0.01%
2020/07/17	19	30.37	6	30.32	29.70	13	13,678	0.10%
2020/07/16	6	29.90	3	29.67	29.95	3	13,319	0.02%
2020/07/15	0	0.00	2	28.68	28.70	-2	12,869	-0.02%
2020/07/14	18	28.37	0	0.00	28.35	18	12,851	0.14%
2020/07/13	0	0.00	1	28.90	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	5	29.00	42	29.00	28.95	-37	12,859	-0.29%
2020/07/08	25	28.92	1	28.95	28.95	24	12,805	0.19%
2020/07/07	1	29.05	4.4	29.10	29.15	-3.4	12,773	-0.03%
2020/07/06	1	29.00	2	29.10	29.05	-1	12,761	-0.01%
2020/07/03	0	0.00	1	29.10	29.00	-1	12,833	-0.01%
2020/07/02	2	28.78	7	28.80	29.10	-5	12,958	-0.04%
2020/07/01	1	28.85	6	28.78	28.75	-5	13,069	-0.04%
2020/06/30	2	28.85	0	0.00	28.80	2	13,043	0.02%
2020/06/29	4	28.46	1	28.55	28.50	3	13,132	0.02%
2020/06/24	1	29.00	0	0.00	28.95	1	13,135	0.01%
2020/06/22	3	28.85	1	29.10	29.00	2	13,282	0.02%
2020/06/19	7	28.68	0	0.00	28.50	7	13,298	0.05%
2020/06/18	12	28.82	0	0.00	28.75	12	12,899	0.09%
2020/06/17	7	28.94	1	29.00	28.95	6	12,936	0.05%
2020/06/16	15	28.67	37	28.98	29.05	-22	13,131	-0.17%
2020/06/15	51	28.55	0	0.00	28.30	51	13,300	0.38%
2020/06/11	2	29.60	5	29.36	29.35	-3	13,386	-0.02%
2020/06/10	1	30.00	12	30.08	30.25	-11	13,319	-0.08%
2020/06/09	0	0.00	9	30.25	30.25	-9	13,570	-0.07%
2020/06/08	11	29.70	0	0.00	30.40	11	13,595	0.08%
2020/06/05	3	30.08	1	29.95	30.20	2	13,451	0.01%
2020/06/04	0	0.00	2	30.08	30.15	-2	13,406	-0.01%
2020/06/03	1	30.10	38	29.85	30.10	-37	13,426	-0.28%
2020/06/02	0	0.00	20	29.60	29.40	-20	13,323	-0.15%
2020/05/29	34	29.04	1	29.15	29.55	33	12,915	0.26%
2020/05/28	20	29.29	11	29.15	29.00	9	12,634	0.07%
2020/05/27	20	30.04	7	30.01	29.65	13	12,217	0.11%
2020/05/26	3	28.85	24	28.87	29.60	-21	11,611	-0.18%
2020/05/25	8	27.27	0.2	27.90	27.50	7.9	11,047	0.07%
2020/05/22	16	27.85	4	27.95	27.50	12	10,984	0.11%
2020/05/21	18	28.30	17.4	28.26	28.45	0.6	10,759	0.01%
2020/05/20	0	0.00	7	27.35	27.40	-7	10,483	-0.07%
2020/05/19	26	27.31	0	0.00	27.45	26	10,489	0.25%
2020/05/18	1	26.70	3	26.80	26.70	-2	10,325	-0.02%
2020/05/15	2	26.65	0	0.00	26.65	2	10,262	0.02%
2020/05/14	20	26.92	3	26.82	26.95	17	10,183	0.17%
2020/05/13	4	27.63	6	27.55	27.55	-2	10,022	-0.02%
2020/05/12	14	27.84	0	0.00	27.75	14	9,962	0.14%
2020/05/11	2	28.35	6	28.45	28.10	-4	9,872	-0.04%
2020/05/08	6	27.93	1	28.40	27.75	5	9,706	0.05%
2020/05/07	7	27.23	0	0.00	27.35	7	9,495	0.07%
2020/05/06	3	27.45	3	27.35	27.30	0	9,474	0.00%
2020/05/05	8	28.00	5	28.05	27.90	3	9,376	0.03%
2020/05/04	12	27.94	2	27.90	28.10	10	9,382	0.11%
2020/04/30	12	27.91	3	27.97	28.20	9	9,314	0.10%
2020/04/29	28	27.50	9	27.64	27.85	19	9,177	0.21%
2020/04/28	13	27.46	0	0.00	27.20	13	9,097	0.14%
2020/04/27	2	27.60	1	27.35	27.80	1	9,200	0.01%
2020/04/24	10	26.70	0	0.00	26.60	10	9,080	0.11%
2020/04/23	5	26.85	2	27.10	26.80	3	9,016	0.03%
2020/04/22	15	26.47	0	0.00	26.95	15	8,917	0.17%
2020/04/21	6	27.86	0	0.00	27.30	6	8,813	0.07%
2020/04/17	7	28.73	1	29.25	28.55	6	8,610	0.07%
2020/04/16	7	28.89	2	28.95	28.80	5	8,515	0.06%
2020/04/15	6	29.43	0.1	29.65	29.50	5.9	8,415	0.07%
2020/04/14	1	28.55	23	28.35	28.80	-22	8,310	-0.26%
2020/04/13	3	27.98	3	28.05	27.90	0	8,254	0.00%
2020/04/10	6	27.98	2	28.10	28.10	4	8,227	0.05%
2020/04/09	7	27.74	1	27.70	28.00	6	8,183	0.07%
2020/04/08	3	27.25	0	0.00	27.30	3	8,102	0.04%
2020/04/07	15	26.83	4	26.95	26.90	11	7,955	0.14%
2020/04/06	6	26.34	1	26.40	26.30	5	7,780	0.06%
2020/04/01	11	26.10	1	26.10	26.20	10	7,564	0.13%
2020/03/31	21	26.85	0	0.00	25.65	21	7,418	0.28%
2020/03/30	0	0.00	20	26.00	26.40	-20	7,222	-0.28%
2020/03/26	0	0.00	1	26.30	25.75	-1	7,008	-0.01%
2020/03/25	27	25.15	6	25.36	25.20	21	6,976	0.30%
2020/03/24	1	24.05	1	24.45	24.05	0	6,844	0.00%
2020/03/23	3	23.70	0	0.00	23.00	3	6,793	0.04%
2020/03/20	1	23.80	3	24.22	23.35	-2	6,717	-0.03%
2020/03/19	3	23.23	2	23.15	22.90	1	6,479	0.02%
2020/03/18	2	26.25	2	26.15	25.40	0	6,255	0.00%
2020/03/17	11	26.55	0	0.00	26.50	11	6,094	0.18%
2020/03/16	7	27.80	0	0.00	27.40	7	5,901	0.12%
2020/03/13	10	27.44	1	27.80	28.30	9	5,764	0.16%
2020/03/12	17	30.52	3	30.30	30.05	14	5,442	0.26%
2020/03/11	0	0.00	1	32.15	31.95	-1	5,292	-0.02%
2020/03/10	9	31.84	0	0.00	31.75	9	5,237	0.17%
2020/03/09	6	32.10	0	0.00	32.05	6	5,207	0.12%
2020/03/06	9	33.31	0	0.00	33.10	9	5,101	0.18%
2020/03/05	2	34.10	0	0.00	34.15	2	5,069	0.04%
2020/03/04	2	34.30	6	34.15	34.10	-4	5,116	-0.08%
2020/03/03	5.2	33.37	0	0.00	33.30	5.2	5,049	0.10%
2020/03/02	2.1	33.02	0	0.00	33.05	2.1	5,006	0.04%
2020/02/27	11	33.79	7	33.90	34.10	4	5,091	0.08%
2020/02/26	8	34.24	0	0.00	34.05	8	4,993	0.16%
2020/02/24	1	34.60	0	0.00	34.50	1	4,970	0.02%
2020/02/19	0	0.00	1	35.50	35.55	-1	5,048	-0.02%
2020/02/14	2	35.00	0	0.00	34.80	2	5,320	0.04%
2020/02/13	10	35.13	0	0.00	35.00	10	5,290	0.19%
2020/02/10	2	34.50	2	34.40	34.40	0	5,284	0.00%
2020/02/07	6	34.70	0	0.00	34.80	6	5,257	0.11%
2020/02/05	3	34.95	2	34.65	34.55	1	5,262	0.02%
2020/02/04	1	34.95	2	35.00	34.90	-1	5,275	-0.02%
2020/02/03	6	34.27	0	0.00	34.55	6	5,271	0.11%
2020/01/31	11	35.25	0	0.00	35.10	11	5,254	0.21%
2020/01/30	3	35.42	2	37.75	35.20	1	5,193	0.02%
2020/01/20	2	38.80	0	0.00	38.80	2	4,950	0.04%
2020/01/17	1	38.80	0	0.00	38.80	1	5,002	0.02%
2020/01/13	1	39.00	0	0.00	39.05	1	5,473	0.02%
2020/01/10	3	38.93	0	0.00	39.00	3	5,719	0.05%
2020/01/09	0	0.00	2	38.90	38.90	-2	5,920	-0.03%
2020/01/08	1	38.70	0	0.00	38.70	1	5,998	0.02%
2020/01/07	6	39.34	0	0.00	39.20	6	6,031	0.10%
2019/12/31	2	39.20	0	0.00	39.20	2	6,239	0.03%
2019/12/30	3	39.57	0	0.00	39.35	3	6,259	0.05%
2019/12/27	2	39.58	0	0.00	39.60	2	6,281	0.03%
2019/12/26	1	39.55	0	0.00	39.60	1	6,326	0.02%
2019/12/20	0	0.00	1	39.90	40.20	-1	6,646	-0.02%
2019/12/19	0	0.00	0	39.45	39.45	0	6,602	0.00%
2019/12/18	2	39.35	0	0.00	39.20	2	6,593	0.03%
2019/12/17	1	38.80	1	39.30	39.30	0	6,619	0.00%
2019/12/16	2	38.85	10	38.95	38.85	-8	6,597	-0.12%
2019/12/13	1	39.05	0	0.00	39.10	1	6,600	0.02%
2019/12/10	0	0.00	1	38.90	39.05	-1	6,619	-0.02%
2019/12/09	0	0.00	2	39.17	39.05	-2	6,654	-0.03%
2019/12/06	3	39.30	3	38.87	39.05	0	6,676	0.00%
2019/12/05	2	38.80	0	0.00	39.00	2	6,690	0.03%
2019/12/04	4	38.76	10	38.80	38.60	-6	6,720	-0.09%
2019/12/03	2	39.10	0	0.00	39.15	2	6,742	0.03%
2019/12/02	3	39.25	0	0.00	39.05	3	6,786	0.04%
2019/11/29	0	0.00	1	39.75	39.75	-1	6,746	-0.01%
2019/11/28	1	40.40	0	0.00	40.30	1	6,716	0.01%
2019/11/22	2	40.45	0	0.00	41.00	2	6,768	0.03%
2019/11/20	0	0.00	10	40.55	40.65	-10	6,781	-0.15%
2019/11/18	3	40.20	6	40.37	40.35	-3	6,888	-0.04%
2019/11/15	19	41.16	5	40.95	41.05	14	6,792	0.21%
2019/11/06	0	0.00	2	41.35	41.30	-2	6,632	-0.03%
2019/11/05	5	41.20	0	0.00	41.45	5	6,631	0.08%
2019/11/04	0	0.00	7	41.72	41.65	-7	6,607	-0.11%
2019/11/01	0	0.00	7	41.39	41.55	-7	6,568	-0.11%
2019/10/31	0	0.00	2	40.75	40.75	-2	6,510	-0.03%
2019/10/30	0	0.00	1	40.45	40.75	-1	6,494	-0.02%
2019/10/29	1	40.10	20	40.03	40.15	-19	6,528	-0.29%
2019/10/24	0	0.00	1	40.25	40.50	-1	6,520	-0.02%
2019/10/23	8	40.70	0	0.00	40.55	8	6,516	0.12%
2019/10/22	1	41.10	2	41.33	41.20	-1	6,504	-0.02%
2019/10/21	23	41.69	3	41.78	41.55	20	6,421	0.31%
2019/10/18	0	0.00	1	40.75	41.05	-1	6,269	-0.02%
2019/10/17	5	40.25	4	40.26	40.75	1	6,125	0.02%
2019/10/15	1	39.20	0	39.30	39.30	1	5,884	0.02%
2019/10/14	0	0.00	2	39.48	39.35	-2	5,886	-0.03%
2019/10/09	0	0.00	3	39.70	39.70	-3	5,831	-0.05%
2019/10/08	0	0.00	1	39.05	39.00	-1	5,764	-0.02%
2019/10/04	0	0.00	15	39.15	39.30	-15	5,778	-0.26%
2019/10/03	1	39.10	0	0.00	39.10	1	5,789	0.02%
2019/10/01	5	39.58	1	39.60	39.75	4	5,844	0.07%
2019/09/27	7	39.55	1	39.60	39.75	6	5,821	0.10%
2019/09/26	0	0.00	1	39.80	39.80	-1	5,823	-0.02%
2019/09/25	15	39.45	1	39.40	39.30	14	5,765	0.24%
2019/09/20	2	38.85	5	38.85	39.10	-3	5,844	-0.05%
2019/09/19	1	39.10	5	38.95	39.05	-4	5,887	-0.07%
2019/09/17	0	0.00	1	38.95	39.00	-1	5,873	-0.02%
2019/09/12	0	0.00	4	39.10	39.15	-4	6,014	-0.07%
2019/09/09	1	39.70	2	39.53	39.45	-1	5,982	-0.02%
2019/09/05	2	39.75	9	39.88	39.85	-7	5,961	-0.12%
2019/09/04	4	39.35	11	39.33	39.45	-7	5,899	-0.12%
2019/09/03	3	39.35	1	39.30	39.10	2	5,915	0.03%
2019/09/02	1	39.20	0	0.00	39.00	1	5,943	0.02%
2019/08/30	1	39.20	7	39.13	39.20	-6	5,946	-0.10%
2019/08/28	0	0.00	0.4	38.15	38.15	-0.4	5,823	-0.01%
2019/08/27	1	37.95	0	0.00	37.90	1	5,897	0.02%
2019/08/21	3.2	38.30	11	38.19	38.30	-7.8	5,955	-0.13%
2019/08/20	1	38.00	0	0.00	38.15	1	5,876	0.02%
2019/08/16	0	0.00	4	37.80	38.00	-4	5,877	-0.07%
2019/08/15	0	0.00	2	37.80	38.00	-2	5,866	-0.03%
2019/08/12	0	0.00	4	37.40	37.15	-4	6,027	-0.07%
2019/08/06	0	0.00	0	37.15	37.10	0	6,189	0.00%
2019/08/02	7	36.95	0	0.00	36.90	7	6,129	0.11%
2019/08/01	3	37.65	0	0.00	37.55	3	6,105	0.05%
2019/07/30	6	38.12	0	0.00	38.05	6	5,969	0.10%
2019/07/29	1	38.55	0	0.00	38.45	1	5,972	0.02%
2019/07/26	2	38.90	0	0.00	38.80	2	5,993	0.03%
2019/07/25	4	39.28	0	0.00	39.25	4	5,933	0.07%
2019/07/24	2	39.13	0	0.00	39.45	2	5,867	0.03%
2019/07/23	1	39.00	0	0.00	39.20	1	5,811	0.02%
2019/07/22	1	39.25	0	0.00	39.15	1	5,756	0.02%
2019/07/19	0	0.00	1	39.25	39.20	-1	5,738	-0.02%
2019/07/17	0	0.00	1	38.95	38.80	-1	5,688	-0.02%
2019/07/16	2	38.75	15	38.80	38.80	-13	5,666	-0.23%
2019/07/11	0	0.00	2	38.53	38.45	-2	5,695	-0.04%
2019/07/10	0	0.00	2	38.38	38.20	-2	5,689	-0.04%
2019/07/09	1	37.70	0	0.00	37.65	1	5,665	0.02%
2019/07/05	2	39.10	0	0.00	39.10	2	5,660	0.04%
2019/07/04	0	0.00	1	39.00	39.15	-1	5,645	-0.02%
2019/07/03	1	39.30	0	0.00	39.05	1	5,590	0.02%
2019/07/02	2	39.03	18	39.24	39.30	-16	5,585	-0.29%
2019/06/27	0	0.00	36	39.05	39.00	-36	5,613	-0.64%
2019/06/26	0	0.00	2	38.95	38.60	-2	5,617	-0.04%
2019/06/24	0	0.00	1	38.40	38.45	-1	5,790	-0.02%
2019/06/21	0	0.00	5	38.20	38.20	-5	5,794	-0.09%
2019/06/20	0	0.00	1	38.20	37.85	-1	5,747	-0.02%
2019/06/19	0	0.00	1	37.95	38.00	-1	5,696	-0.02%
2019/06/14	1	37.10	0	0.00	37.10	1	5,732	0.02%
2019/06/13	2	37.30	5	37.55	37.40	-3	5,727	-0.05%
2019/06/11	0	0.00	5	37.95	37.70	-5	5,706	-0.09%
2019/06/10	0	0.00	1	37.40	37.50	-1	5,632	-0.02%
2019/06/06	4	36.78	0	0.00	37.20	4	5,621	0.07%
2019/05/23	1	35.60	1	35.55	35.75	0	5,721	0.00%
2019/05/17	0	0.00	0	35.75	35.75	0	5,575	0.00%
2019/05/16	1	35.80	0	0.00	36.15	1	5,472	0.02%
2019/05/13	3	36.00	0	0.00	35.90	3	5,509	0.05%
2019/05/08	1	36.70	0	0.00	36.70	1	5,706	0.02%
2019/05/02	0	0.00	4	37.10	37.05	-4	5,775	-0.07%
2019/04/26	0	0.00	5	37.40	37.50	-5	5,772	-0.09%
2019/04/25	10	37.55	0	0.00	37.40	10	5,816	0.17%
2019/04/18	4	37.20	1	37.50	37.50	3	5,992	0.05%
2019/04/17	0	0.00	1	37.60	37.80	-1	6,005	-0.02%
2019/04/15	0	0.00	1	36.85	36.65	-1	5,942	-0.02%
2019/04/10	5	36.20	0	0.00	36.50	5	5,871	0.09%
2019/04/02	2	36.08	0	0.00	36.10	2	5,729	0.03%
2019/04/01	3	36.47	0	0.00	36.65	3	5,610	0.05%
2019/03/29	0	0.00	1	37.10	37.55	-1	5,450	-0.02%
2019/03/28	2	36.10	9	36.05	36.85	-7	5,351	-0.13%
2019/03/27	3	36.82	0	0.00	36.85	3	5,182	0.06%
2019/03/26	1	37.75	0.4	37.90	37.90	0.6	5,034	0.01%
2019/03/20	2	38.35	0	0.00	38.30	2	5,057	0.04%
2019/03/12	0	0.00	252	38.88	39.10	-252	5,447	-4.63%	大賣/鉅額交易
2019/03/11	1	38.25	2.4	38.56	38.55	-1.4	5,501	-0.03%
2019/03/08	1	38.70	0	0.00	38.95	1	5,485	0.02%
2019/03/07	1	39.30	0	0.00	38.75	1	5,569	0.02%
2019/03/06	250	39.11	2	39.30	39.30	248	5,570	4.45%	大買/鉅額交易
2019/03/04	1	38.80	2	38.75	38.65	-1	5,485	-0.02%
2019/02/27	0	0.00	23	38.49	38.80	-23	5,392	-0.43%
2019/02/26	0	0.00	21	38.19	38.00	-21	5,283	-0.40%
2019/02/25	0.4	37.70	0	0.00	37.70	0.4	5,216	0.01%
2019/02/22	2	37.95	38	38.14	38.15	-36	5,211	-0.69%
2019/02/21	0	0.00	1	37.60	37.85	-1	5,213	-0.02%
2019/02/20	0	0.00	2	37.50	37.50	-2	5,183	-0.04%
2019/02/18	1	37.45	0	0.00	37.25	1	5,128	0.02%
2019/02/14	0	0.00	2	37.13	37.05	-2	5,086	-0.04%
2019/02/12	0	0.00	2	36.93	37.15	-2	4,957	-0.04%
2019/01/30	0	0.00	28	36.80	36.80	-28	4,869	-0.58%
2019/01/29	0	0.00	15	36.49	36.55	-15	4,729	-0.32%
2019/01/28	0	0.00	5.2	36.09	36.15	-5.2	4,657	-0.11%
2019/01/25	0	0.00	2	36.05	36.05	-2	4,649	-0.04%
2019/01/24	0	0.00	4	36.30	36.25	-4	4,597	-0.09%
2019/01/23	2	36.15	3	36.30	36.30	-1	4,561	-0.02%
2019/01/22	0	0.00	3	35.15	35.45	-3	4,540	-0.07%
2019/01/21	0	0.00	0.2	35.55	35.55	-0.2	4,540	0.00%
2019/01/18	0	0.00	2	35.60	35.60	-2	4,542	-0.04%
2019/01/17	0	0.00	3	35.65	35.65	-3	4,497	-0.07%
2019/01/16	3	35.65	47	35.60	35.55	-44	4,450	-0.99%
2019/01/15	0	0.00	3	34.97	35.10	-3	4,347	-0.07%
2019/01/14	0	0.00	1	34.60	34.25	-1	4,246	-0.02%
2019/01/11	0	0.00	6	34.47	34.55	-6	4,268	-0.14%
2019/01/09	0	0.00	8	34.70	34.70	-8	4,212	-0.19%
2019/01/08	0	0.00	7	34.17	34.20	-7	4,138	-0.17%
2019/01/07	0	0.00	4	33.90	33.90	-4	4,158	-0.10%
2019/01/04	0	0.00	2	33.20	33.40	-2	4,153	-0.05%
2019/01/03	1	33.00	0	0.00	33.00	1	4,302	0.02%
2019/01/02	1	32.35	0	0.00	32.20	1	4,289	0.02%
2018/12/27	0	0.00	5	32.20	32.15	-5	4,328	-0.12%
2018/12/21	6	32.25	0	0.00	32.15	6	4,568	0.13%
2018/12/19	1	32.70	0	0.00	32.70	1	4,588	0.02%
2018/12/18	1	32.00	3	32.55	32.60	-2	4,586	-0.04%
2018/12/17	0	0.00	22	32.33	32.30	-22	4,596	-0.48%
2018/12/12	4	31.13	10	31.30	31.20	-6	4,582	-0.13%
2018/12/11	17	30.87	0	0.00	30.80	17	4,524	0.38%
2018/12/10	21	31.95	1	32.30	31.90	20	4,321	0.46%
2018/12/06	0	0.00	1	33.80	33.55	-1	4,243	-0.02%
2018/12/05	3	33.32	0	0.00	33.25	3	4,226	0.07%
2018/12/04	0	0.00	1	34.25	34.10	-1	4,271	-0.02%
2018/12/03	0	0.00	1.7	34.00	34.15	-1.7	4,199	-0.04%
2018/11/30	0	0.00	2	33.35	33.50	-2	4,166	-0.05%
2018/11/29	1	32.55	0	0.00	32.65	1	4,105	0.02%
2018/11/28	1	32.90	0	0.00	33.30	1	4,028	0.02%
2018/11/27	1	33.10	0	0.00	33.10	1	4,000	0.02%
2018/11/26	0	0.00	0.1	33.30	33.30	-0.1	4,024	0.00%
2018/11/23	2	32.78	0	0.00	32.90	2	4,031	0.05%
2018/11/21	0	0.00	2	33.60	33.70	-2	4,046	-0.05%
2018/11/20	0	0.00	3	33.65	33.65	-3	4,013	-0.07%
2018/11/19	0	0.00	32	33.35	33.35	-32	3,978	-0.80%
2018/11/16	1	32.50	2	32.90	32.60	-1	3,978	-0.03%
2018/11/15	2	32.70	0	0.00	32.70	2	4,022	0.05%
2018/11/14	3	32.40	0	0.00	32.70	3	4,058	0.07%
2018/11/09	2	31.75	0	0.00	31.50	2	4,175	0.05%
2018/11/08	0	0.00	3	32.28	32.30	-3	4,200	-0.07%
2018/11/05	1	31.35	0	0.00	31.35	1	4,165	0.02%
2018/11/02	0	0.00	2	31.23	31.70	-2	4,174	-0.05%
2018/11/01	2	30.95	2	30.95	30.90	0	4,192	0.00%
2018/10/29	1	30.40	2	30.30	30.40	-1	4,154	-0.02%
2018/10/26	1	29.55	0	0.00	29.55	1	4,119	0.02%
2018/10/25	2	29.55	0	0.00	29.55	2	4,153	0.05%
2018/10/24	1	30.10	0	0.00	30.10	1	4,335	0.02%
2018/10/23	1	29.70	1	29.80	29.70	0	4,451	0.00%
2018/10/22	1	30.10	0	0.00	30.10	1	4,480	0.02%
2018/10/19	1	29.70	0	0.00	29.70	1	4,527	0.02%
2018/10/18	1	29.60	0	0.00	29.60	1	4,539	0.02%
2018/10/17	1	29.10	0	0.00	29.10	1	4,562	0.02%
2018/10/16	1	29.35	0	0.00	29.35	1	4,562	0.02%
2018/10/15	1	29.05	0	0.00	29.05	1	4,573	0.02%
2018/10/12	1	29.20	0	0.00	29.80	1	4,583	0.02%
2018/10/11	4	29.85	0	0.00	29.20	4	4,673	0.09%
2018/10/08	2	31.20	1	31.25	31.35	1	4,578	0.02%
2018/10/05	1	31.50	0	0.00	31.50	1	4,599	0.02%
2018/10/04	2	31.85	6	31.97	31.90	-4	4,581	-0.09%
2018/10/03	0	0.00	2	32.40	32.35	-2	4,546	-0.04%
2018/10/02	2.3	31.98	0	0.00	32.00	2.3	4,533	0.05%
2018/10/01	5	32.55	0	0.00	32.45	5	4,530	0.11%
2018/09/28	8	32.17	3	32.40	32.25	5	4,634	0.11%
2018/09/27	1	32.50	3	32.35	32.50	-2	4,675	-0.04%
2018/09/26	2	32.05	0	0.00	32.10	2	4,688	0.04%
2018/09/25	4	32.30	2	32.23	32.10	2	4,693	0.04%
2018/09/21	1	32.25	0	0.00	32.10	1	4,735	0.02%
2018/09/19	1	31.95	0	0.00	31.95	1	4,794	0.02%
2018/09/18	4	31.80	0	0.00	31.80	4	4,892	0.08%
2018/09/14	1.2	31.67	0	0.00	31.65	1.2	4,949	0.02%
2018/09/13	1.4	31.44	6	31.45	31.40	-4.6	4,983	-0.09%
2018/09/12	2	31.30	0	0.00	31.50	2	5,029	0.04%
2018/09/11	3	31.18	0	0.00	31.25	3	5,384	0.06%
2018/09/10	7.1	31.61	0	0.00	31.35	7.1	5,473	0.13%
2018/09/07	7	32.44	0	0.00	32.30	7	5,560	0.13%
2018/09/06	2	32.75	0	0.00	32.80	2	5,582	0.04%
2018/09/05	10	33.08	0	0.00	32.75	10	5,587	0.18%
2018/09/04	1	33.60	0	0.00	33.60	1	5,581	0.02%
2018/09/03	1	33.45	0	0.00	33.45	1	5,620	0.02%
2018/08/30	1	33.80	0	0.00	33.80	1	5,654	0.02%
2018/08/29	1	33.65	0	0.00	33.75	1	5,743	0.02%
2018/08/28	1	33.80	0	0.00	33.80	1	5,962	0.02%
2018/08/27	1	33.75	0	0.00	33.75	1	5,967	0.02%
2018/08/24	1	33.30	0	0.00	33.30	1	5,958	0.02%
2018/08/23	1	33.85	0	0.00	33.85	1	6,045	0.02%
2018/08/22	1	33.95	2	33.85	33.95	-1	6,121	-0.02%
2018/08/21	1	33.60	1	33.45	33.60	0	6,065	0.00%
2018/08/20	1	33.05	0	0.00	33.05	1	6,031	0.02%
2018/08/17	2	32.35	0	0.00	32.30	2	6,056	0.03%
2018/08/16	4	32.50	0	0.00	32.50	4	6,048	0.07%
2018/08/15	3	33.23	0	0.00	33.15	3	6,048	0.05%
2018/08/14	2	33.50	0	0.00	33.60	2	6,034	0.03%
2018/08/13	2	33.20	0	0.00	33.20	2	6,086	0.03%
2018/08/10	1	33.60	0	0.00	33.60	1	6,426	0.02%
2018/08/09	2.2	33.45	0	0.00	33.35	2.2	6,460	0.03%
2018/08/08	5	33.57	0	0.00	33.65	5	6,460	0.08%
2018/08/07	1	33.50	0	0.00	33.30	1	6,448	0.02%
2018/08/06	2	33.45	0	0.00	33.45	2	6,422	0.03%
2018/08/03	1	33.55	0	0.00	33.50	1	6,412	0.02%
2018/08/01	1	33.95	0	0.00	33.95	1	6,413	0.02%
2018/07/31	12	33.82	0	0.00	33.65	12	6,379	0.19%
2018/07/30	3.2	33.98	0	0.00	33.95	3.2	6,189	0.05%
2018/07/27	0	0.00	3	35.00	34.95	-3	6,061	-0.05%
2018/07/26	0	0.00	1	34.95	34.75	-1	6,034	-0.02%
2018/07/25	1	34.70	4	34.66	34.75	-3	6,009	-0.05%
2018/07/24	1	34.30	1	34.20	34.30	0	5,948	0.00%
2018/07/23	3	33.95	1	34.20	33.95	2	5,927	0.03%
2018/07/20	2.3	33.94	0	0.00	33.90	2.3	6,000	0.04%
2018/07/19	1	34.30	1	34.60	34.30	0	5,994	0.00%
2018/07/18	1	34.25	4	34.14	34.25	-3	5,979	-0.05%
2018/07/17	3	33.35	0	0.00	33.35	3	5,897	0.05%
2018/07/16	2	33.60	0	0.00	33.60	2	5,918	0.03%
2018/07/13	4	33.83	0	0.00	33.80	4	5,966	0.07%
2018/07/12	2.2	34.15	1	34.15	34.15	1.2	6,068	0.02%
2018/07/11	2	33.45	0	0.00	33.45	2	6,201	0.03%
2018/07/10	2	33.90	0	0.00	33.90	2	6,258	0.03%
2018/07/09	1	33.65	1	33.70	33.65	0	6,323	0.00%
2018/07/06	8.2	33.17	1	33.10	33.05	7.2	6,340	0.11%
2018/07/05	8	35.53	1	35.65	35.50	7	6,280	0.11%
2018/07/04	2	35.40	1	35.50	35.45	1	6,366	0.02%
2018/07/03	4	35.05	3	35.00	34.90	1	6,377	0.02%
2018/07/02	2	35.25	0	0.00	35.15	2	6,350	0.03%
2018/06/29	8.2	35.00	0	0.00	35.40	8.2	6,296	0.13%
2018/06/28	2	34.55	0	0.00	34.50	2	6,222	0.03%
2018/06/27	8	34.65	0	0.00	34.55	8	6,175	0.13%
2018/06/26	4.1	34.91	1	35.15	34.90	3.1	6,038	0.05%
2018/06/25	2	35.28	0	0.00	35.15	2	5,990	0.03%
2018/06/22	8	35.26	0	0.00	35.35	8	5,948	0.13%
2018/06/21	1	35.80	0	0.00	35.80	1	5,891	0.02%
2018/06/20	17	35.32	2	35.25	35.45	15	5,863	0.26%
2018/06/19	7	36.23	0	0.00	36.15	7	5,434	0.13%
2018/06/15	7	36.50	0	0.00	36.40	7	5,329	0.13%
2018/06/14	1	36.95	2	36.85	36.95	-1	5,169	-0.02%
2018/06/12	2	37.20	2	37.45	37.20	0	5,305	0.00%
2018/06/11	2	37.15	0	0.00	37.65	2	5,290	0.04%
2018/06/08	1	37.35	10	37.54	37.65	-9	5,287	-0.17%
2018/06/07	6	37.48	3	37.35	37.65	3	5,321	0.06%
2018/06/06	1	37.30	2	37.38	37.40	-1	5,346	-0.02%
2018/06/05	2	36.45	7	36.50	36.45	-5	5,277	-0.09%
2018/06/04	1	36.40	0	0.00	36.50	1	5,114	0.02%
2018/06/01	1	36.35	0	0.00	36.50	1	5,132	0.02%
2018/05/31	2	36.35	0	0.00	36.70	2	5,159	0.04%
2018/05/30	3	36.17	0	0.00	36.10	3	5,078	0.06%
2018/05/29	1	36.45	0	0.00	36.45	1	5,026	0.02%
2018/05/28	1	36.65	0	0.00	36.55	1	5,095	0.02%
2018/05/25	1	36.30	0	0.00	36.30	1	5,156	0.02%
2018/05/24	1	36.50	0	0.00	36.50	1	5,134	0.02%
2018/05/23	10	36.41	0	0.00	36.40	10	5,150	0.19%
2018/05/22	1	36.35	0	0.00	36.35	1	5,135	0.02%
2018/05/21	3	36.75	0	0.00	36.70	3	5,187	0.06%
2018/05/18	3	36.30	0	0.00	36.30	3	5,175	0.06%
2018/05/17	2	37.08	0	0.00	37.00	2	4,880	0.04%
2018/05/16	1	37.40	0	0.00	37.50	1	4,851	0.02%
2018/05/15	2	37.60	0	0.00	37.60	2	4,964	0.04%
2018/05/11	0.3	37.45	0	0.00	37.60	0.3	5,081	0.01%
2018/05/10	1	37.30	0	0.00	37.25	1	5,115	0.02%
2018/05/09	5	37.55	0	0.00	37.50	5	5,147	0.10%
2018/05/07	1	36.90	0	0.00	36.90	1	5,238	0.02%
2018/05/03	5	37.25	0	0.00	37.30	5	5,319	0.09%
2018/04/30	6	37.03	0	0.00	37.15	6	5,451	0.11%
2018/04/27	3	36.57	0	0.00	36.70	3	5,523	0.05%
2018/04/25	2	36.50	0	0.00	36.50	2	5,540	0.04%
2018/04/24	1	36.50	0	0.00	36.50	1	5,568	0.02%
2018/04/23	3	36.60	0.3	36.75	36.60	2.7	5,576	0.05%
2018/04/20	6	37.17	0	0.00	37.00	6	5,556	0.11%
2018/04/19	2	37.40	0	0.00	37.40	2	5,440	0.04%
2018/04/18	1	37.85	0	0.00	37.10	1	5,386	0.02%
2018/04/17	2	38.43	0	0.00	38.15	2	5,241	0.04%
2018/04/16	0	0.00	10	39.00	39.00	-10	5,098	-0.20%
2018/04/13	0	0.00	5	39.10	39.00	-5	5,062	-0.10%
2018/04/09	1	38.40	27	38.15	38.35	-26	4,814	-0.54%
2018/04/02	3	39.00	0	0.00	38.85	3	4,814	0.06%
2018/03/30	1	38.75	2	38.90	39.00	-1	4,794	-0.02%
2018/03/29	3	38.60	2	38.78	38.70	1	4,773	0.02%
2018/03/28	1	38.50	1	38.25	38.50	0	4,730	0.00%
2018/03/27	0	0.00	1	38.45	38.40	-1	4,735	-0.02%
2018/03/26	5.7	37.85	0	0.00	38.20	5.7	4,740	0.12%
2018/03/23	0	0.00	10	37.70	37.95	-10	4,797	-0.21%
2018/03/22	0	0.00	2	38.20	38.10	-2	4,836	-0.04%
2018/03/21	6	38.27	2	38.35	38.15	4	4,847	0.08%
2018/03/19	0	0.00	5	38.05	38.05	-5	4,907	-0.10%
2018/03/13	0	0.00	2	37.35	37.45	-2	4,675	-0.04%
2018/03/12	3	37.05	0	0.00	37.00	3	4,645	0.06%
2018/03/08	13	36.49	3	36.70	36.35	10	4,601	0.22%
2018/03/07	0	0.00	0.2	36.70	36.65	-0.2	4,560	0.00%
2018/03/05	4	36.59	0	0.00	36.75	4	4,673	0.09%
2018/03/02	3	36.73	0	0.00	36.80	3	4,679	0.06%
2018/03/01	3	37.20	3	37.18	37.15	0	4,619	0.00%
2018/02/27	1	37.20	0	0.00	36.75	1	4,546	0.02%
2018/02/23	3	36.93	1	37.15	37.00	2	4,483	0.04%
2018/02/22	1	37.00	0	0.00	37.00	1	4,496	0.02%
2018/02/12	0.1	37.00	0.5	37.00	36.80	-0.4	4,417	-0.01%
2018/02/09	1	36.60	1	36.80	36.80	0	4,421	0.00%
2018/02/08	2	37.05	0	0.00	37.20	2	4,405	0.05%
2018/02/07	1	36.70	0	0.00	37.10	1	4,515	0.02%
2018/02/06	7	36.59	3	36.65	36.60	4	4,413	0.09%
2018/02/05	0	0.00	30	38.60	38.05	-30	4,315	-0.70%
2018/02/02	1	38.85	0	0.00	38.65	1	4,267	0.02%
2018/01/31	2	38.85	0	0.00	39.20	2	4,213	0.05%
2018/01/30	5	39.10	0	0.00	38.85	5	4,162	0.12%
2018/01/29	2	39.30	0	0.00	39.40	2	4,161	0.05%
2018/01/26	0	0.00	2	39.55	39.60	-2	4,113	-0.05%
2018/01/25	0	0.00	2	39.65	39.65	-2	4,068	-0.05%
2018/01/24	1	39.20	3	39.22	39.45	-2	3,984	-0.05%
2018/01/23	2	38.90	0	0.00	39.00	2	3,925	0.05%
2018/01/22	1	38.90	2	39.25	38.95	-1	3,841	-0.03%
2018/01/19	0	0.00	15	38.65	38.65	-15	3,758	-0.40%
2018/01/18	13	39.15	5	39.00	38.90	8	3,764	0.21%
2018/01/17	20	38.65	6	38.90	39.00	14	3,737	0.37%
2018/01/15	12	38.05	0	0.00	38.15	12	3,691	0.33%
2018/01/10	1	38.30	0	0.00	38.40	1	3,765	0.03%
2018/01/08	6	38.06	0	0.00	38.30	6	3,779	0.16%
2018/01/03	5	38.00	0	0.00	38.20	5	3,806	0.13%