寶成 (9904)-第一金-台南券商分點個股進出

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
43.60
漲跌
▼0.10
漲幅
-0.23%
成交量
34,141張
產業
上市運動休閒
1080人加入追蹤

立即追蹤
本地時間:14:30(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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/11/22	11	43.47	1	43.75	43.60	10	12,570	0.08%
2024/11/21	8	43.17	7	44.36	43.70	1	12,058	0.01%
2024/11/20	2	43.73	17.2	43.08	42.95	-15.2	11,435	-0.13%
2024/11/19	2	42.85	1	43.80	43.45	1	10,996	0.01%
2024/11/18	10	43.22	4	43.51	43.00	6	10,384	0.06%
2024/11/15	5.2	43.29	21	43.69	42.85	-15.8	10,055	-0.16%
2024/11/14	3	43.22	21	42.78	43.10	-18	9,669	-0.19%
2024/11/13	11	40.15	7.1	40.50	41.15	3.9	9,109	0.04%
2024/11/12	1	39.55	0.1	39.60	39.15	0.9	8,814	0.01%
2024/11/11	1	39.60	0	0.00	39.85	1	8,757	0.01%
2024/11/07	0	0.00	6	38.95	39.40	-6	8,583	-0.07%
2024/11/06	0	0.00	4	38.60	38.75	-4	8,501	-0.05%
2024/11/05	0	0.00	5	39.03	39.00	-5	8,434	-0.06%
2024/11/04	0	0.00	3	38.63	38.40	-3	8,355	-0.04%
2024/11/01	5	37.95	4	37.10	37.95	1	8,461	0.01%
2024/10/28	0	0.00	10	38.24	38.30	-10	8,790	-0.11%
2024/10/25	0	0.00	1	37.20	37.40	-1	8,622	-0.01%
2024/10/24	2	37.40	1	37.10	36.95	1	8,791	0.01%
2024/10/23	0	0.00	7	37.58	37.55	-7	8,990	-0.08%
2024/10/22	0	0.00	2	37.35	37.20	-2	8,968	-0.02%
2024/10/21	0	0.00	1	36.90	37.05	-1	9,068	-0.01%
2024/10/18	0	0.00	7.4	37.08	36.85	-7.4	9,301	-0.08%
2024/10/17	0	0.00	3	37.18	37.05	-3	9,620	-0.03%
2024/10/14	0	0.00	1	35.25	35.50	-1	10,106	-0.01%
2024/10/11	4	35.40	0	0.00	35.20	4	10,311	0.04%
2024/10/07	1	36.05	0	0.00	36.25	1	10,578	0.01%
2024/10/04	2	36.43	2	36.40	36.30	0	10,634	0.00%
2024/10/01	0	0.00	11	36.17	36.80	-11	10,526	-0.10%
2024/09/30	1	36.40	2	36.30	36.15	-1	10,572	-0.01%
2024/09/27	0	0.00	2	35.55	35.70	-2	10,819	-0.02%
2024/09/26	0	0.00	2	35.40	35.40	-2	10,901	-0.02%
2024/09/24	0	0.00	0.1	35.55	35.60	-0.1	11,171	0.00%
2024/09/23	1	35.65	0	35.55	35.45	1	11,580	0.01%
2024/09/20	0	0.00	3.1	35.27	35.25	-3.1	11,755	-0.03%
2024/09/19	0	0.00	1	34.75	34.70	-1	11,772	-0.01%
2024/09/16	0	0.00	1	34.60	34.60	-1	11,968	-0.01%
2024/09/13	0	0.00	3	34.40	34.50	-3	12,115	-0.02%
2024/09/10	0	0.00	1	33.60	33.55	-1	12,437	-0.01%
2024/09/05	0	0.00	2	34.15	34.15	-2	12,572	-0.02%
2024/09/04	1	33.40	0	0.00	33.25	1	12,536	0.01%
2024/09/02	0.1	34.40	0	0.00	34.50	0.1	12,502	0.00%
2024/08/29	0	0.00	0.7	34.49	34.50	-0.7	12,451	-0.01%
2024/08/27	1	34.50	0	0.00	34.50	1	12,643	0.01%
2024/08/26	2	34.75	2.1	34.80	34.65	-0.1	12,736	0.00%
2024/08/23	4	34.18	0	0.00	34.15	4	12,844	0.03%
2024/08/21	0	0.00	2	34.10	34.35	-2	13,147	-0.02%
2024/08/20	3	34.13	7	34.20	34.20	-4	13,251	-0.03%
2024/08/19	6.2	34.53	0	0.00	34.25	6.2	13,423	0.05%
2024/08/16	0	0.00	3	36.00	35.80	-3	13,492	-0.02%
2024/08/14	0	0.00	0.1	36.15	36.45	-0.1	14,195	0.00%
2024/08/12	0	0.00	1	34.25	34.50	-1	14,766	-0.01%
2024/08/08	41	33.75	0	0.00	33.65	41	15,499	0.26%
2024/08/07	1	33.75	1	34.35	34.40	0	15,655	0.00%
2024/08/06	10	32.30	0	0.00	33.35	10	15,741	0.06%
2024/08/05	2	34.10	27	34.09	33.50	-25	15,737	-0.16%
2024/08/02	1	36.65	0	0.00	36.70	1	15,676	0.01%
2024/08/01	1	37.70	7	37.03	37.05	-6	15,626	-0.04%
2024/07/31	1	36.00	6	36.03	36.10	-5	15,478	-0.03%
2024/07/30	0	0.00	3	35.60	35.80	-3	15,475	-0.02%
2024/07/29	1	35.85	11	35.83	35.80	-10	15,534	-0.06%
2024/07/26	5	35.47	4	35.73	35.25	1	15,505	0.01%
2024/07/23	0	0.00	0	35.35	35.25	0	15,418	0.00%
2024/07/22	2	34.93	7	34.82	34.50	-5	15,578	-0.03%
2024/07/19	161	35.97	0.2	35.54	35.85	160.8	15,451	1.04%	大買/鉅額交易
2024/07/18	19	36.93	2.1	37.09	37.00	16.9	15,374	0.11%
2024/07/17	0	0.00	25	36.06	36.50	-25	15,192	-0.16%
2024/07/15	3	34.40	0	0.00	34.45	3	14,796	0.02%
2024/07/12	0	0.00	5	35.01	34.95	-5	15,061	-0.03%
2024/07/11	0.1	34.50	5.1	34.50	34.45	-5	14,982	-0.03%
2024/07/10	5	33.93	1	33.90	34.15	4	15,166	0.03%
2024/07/09	11	34.13	0	0.00	34.40	11	15,173	0.07%
2024/07/08	1	35.20	3	34.55	34.50	-2	15,066	-0.01%
2024/07/05	0	0.00	2	35.15	35.20	-2	14,980	-0.01%
2024/07/04	5	35.92	0	0.00	35.60	5	15,078	0.03%
2024/07/03	3	35.65	4	35.70	36.10	-1	15,032	-0.01%
2024/07/02	1	34.40	1	34.65	34.65	0	14,749	0.00%
2024/07/01	17	34.00	31	33.93	34.15	-14	14,786	-0.09%
2024/06/28	0	0.00	1	35.05	35.00	-1	14,657	-0.01%
2024/06/27	6.3	34.91	5	34.95	35.05	1.3	14,681	0.01%
2024/06/26	4	36.81	10	37.10	36.75	-6	14,799	-0.04%
2024/06/25	0	0.00	4	37.50	37.60	-4	14,937	-0.03%
2024/06/24	1	36.60	3	36.78	36.75	-2	14,954	-0.01%
2024/06/21	2	36.80	1	36.85	36.70	1	15,044	0.01%
2024/06/20	10	36.09	5	36.15	36.30	5	14,935	0.03%
2024/06/19	1	36.55	0	0.00	36.40	1	14,950	0.01%
2024/06/18	1	36.25	1	36.55	36.45	0	15,157	0.00%
2024/06/17	4	36.40	5	36.30	36.25	-1	15,251	-0.01%
2024/06/14	0	0.00	9	36.97	36.90	-9	15,258	-0.06%
2024/06/13	2	36.83	1.1	36.99	36.75	0.9	15,457	0.01%
2024/06/12	2.3	36.67	20	36.60	36.55	-17.8	15,971	-0.11%
2024/06/07	0	0.00	1	37.60	37.55	-1	16,355	-0.01%
2024/06/06	1	37.25	4	37.40	37.00	-3	16,474	-0.02%
2024/06/04	1	36.95	0	0.00	37.50	1	16,605	0.01%
2024/06/03	0	0.00	30	37.23	37.20	-30	16,532	-0.18%
2024/05/31	3	37.20	0	0.00	37.45	3	16,520	0.02%
2024/05/30	2.3	37.05	0	0.00	37.00	2.3	16,461	0.01%
2024/05/29	2	37.63	3	37.85	37.60	-1	16,396	-0.01%
2024/05/28	3.1	38.31	7	38.29	38.20	-3.9	16,310	-0.02%
2024/05/27	0	0.00	1	37.35	37.65	-1	16,215	-0.01%
2024/05/24	5.3	37.10	1	37.30	37.05	4.3	16,202	0.03%
2024/05/23	3	37.65	1	37.60	37.60	2	16,039	0.01%
2024/05/22	2	38.38	4	38.74	38.20	-2	15,838	-0.01%
2024/05/21	3	37.10	1	38.00	38.05	2	15,606	0.01%
2024/05/20	77	36.39	6	36.43	36.35	71	15,207	0.47%
2024/05/17	23	38.37	0	0.00	37.60	23	14,798	0.16%
2024/05/16	68	39.14	0	0.00	38.95	68	14,583	0.47%
2024/05/15	1	38.60	4	38.79	38.40	-3	14,144	-0.02%
2024/05/14	3	38.55	9	38.57	38.30	-6	13,991	-0.04%
2024/05/13	1	37.20	4.1	36.90	37.25	-3.1	13,485	-0.02%
2024/05/10	4	37.05	2	37.05	37.20	2	13,310	0.02%
2024/05/09	1	37.05	15	37.11	36.50	-14	13,162	-0.11%
2024/05/08	2	36.65	27.2	36.24	36.60	-25.2	13,074	-0.19%
2024/05/07	0	0.00	1	35.75	36.20	-1	13,028	-0.01%
2024/05/06	3	35.53	3	35.15	35.20	0	12,855	0.00%
2024/05/03	1	36.15	0	0.00	35.90	1	12,640	0.01%
2024/05/02	0	0.00	8	36.10	36.10	-8	12,608	-0.06%
2024/04/29	13	36.49	2	36.45	36.30	11	12,444	0.09%
2024/04/26	0	0.00	1	35.85	36.05	-1	12,280	-0.01%
2024/04/25	0	0.00	3	35.60	35.60	-3	12,051	-0.02%
2024/04/24	2	36.08	1	36.10	36.10	1	12,029	0.01%
2024/04/23	0	0.00	1	35.70	36.00	-1	11,956	-0.01%
2024/04/22	2	35.30	16	35.15	35.30	-14	11,847	-0.12%
2024/04/19	2	35.38	13	35.45	35.30	-11	11,714	-0.09%
2024/04/18	1	34.75	0	0.00	35.60	1	11,459	0.01%
2024/04/17	3	34.42	0	0.00	34.50	3	11,145	0.03%
2024/04/16	0.5	34.05	1	34.90	34.00	-0.5	11,024	0.00%
2024/04/15	0.5	35.95	20	36.12	36.20	-19.5	10,744	-0.18%
2024/04/12	1	35.35	2	35.40	35.35	-1	10,653	-0.01%
2024/04/10	5	35.80	4	36.15	35.80	1	10,519	0.01%
2024/04/09	4	36.13	0	0.00	36.10	4	10,466	0.04%
2024/04/08	0	0.00	2	35.43	35.60	-2	10,341	-0.02%
2024/04/03	7	35.12	6	35.29	35.05	1	10,183	0.01%
2024/04/02	0	0.00	3	36.10	36.15	-3	10,038	-0.03%
2024/04/01	1	35.85	6	35.57	35.80	-5	9,940	-0.05%
2024/03/29	0	0.00	211	36.41	36.15	-211	9,836	-2.15%	大賣/鉅額交易
2024/03/28	1	36.05	8	36.27	36.25	-7	9,328	-0.08%
2024/03/27	1	35.85	17	35.46	36.00	-16	9,118	-0.18%
2024/03/26	5.1	34.60	0	0.00	34.85	5.1	8,966	0.06%
2024/03/25	5	34.60	0	0.00	34.85	5	8,951	0.06%
2024/03/22	13	35.00	13	34.81	35.10	0	8,983	0.00%
2024/03/21	7	35.16	10	35.02	35.30	-3	8,976	-0.03%
2024/03/20	2	33.65	9	34.01	33.90	-7	8,644	-0.08%
2024/03/19	6	33.30	5	33.59	33.45	1	8,445	0.01%
2024/03/18	0	0.00	29	33.34	33.80	-29	8,308	-0.35%
2024/03/15	3	32.97	3	32.80	33.05	0	8,052	0.00%
2024/03/14	1	32.05	4.1	32.62	33.20	-3.1	7,435	-0.04%
2024/03/13	0	0.00	4	32.10	32.20	-4	7,119	-0.06%
2024/03/12	5	31.57	9.7	31.55	31.95	-4.7	6,891	-0.07%
2024/03/11	0	0.00	17.4	30.99	31.15	-17.4	6,621	-0.26%
2024/03/08	4	30.33	5	30.50	30.45	-1	6,503	-0.02%
2024/03/07	1.4	30.28	0	0.00	30.45	1.4	6,447	0.02%
2024/03/06	8.1	30.36	0	0.00	30.30	8.1	6,391	0.13%
2024/03/05	7	30.55	3	30.77	30.60	4	6,451	0.06%
2024/03/04	2	30.35	0	0.00	30.65	2	6,346	0.03%
2024/03/01	5.1	30.26	0	0.00	30.60	5.1	6,357	0.08%
2024/02/29	0	0.00	2	30.10	30.50	-2	6,296	-0.03%
2024/02/27	2	30.25	0	0.00	30.00	2	6,155	0.03%
2024/02/26	5	30.08	0	0.00	30.10	5	6,106	0.08%
2024/02/23	4	30.13	0	0.00	30.05	4	6,074	0.07%
2024/02/22	7	30.24	1	30.15	30.15	6	6,115	0.10%
2024/02/21	1	30.25	0	0.00	30.20	1	6,090	0.02%
2024/02/20	5	30.30	0	0.00	30.20	5	6,106	0.08%
2024/02/19	0	30.36	1	30.35	30.35	-1	6,135	-0.02%
2024/02/15	4	30.50	0	0.00	30.50	4	6,231	0.06%
2024/01/31	0.1	31.50	3	31.60	31.60	-2.9	6,084	-0.05%
2024/01/30	2	31.63	1	31.60	31.65	1	6,058	0.02%
2024/01/29	0	0.00	2	31.25	31.35	-2	5,976	-0.03%
2024/01/18	0	0.00	0.3	30.25	30.00	-0.3	5,974	0.00%
2024/01/17	0	0.00	2	30.40	30.20	-2	5,931	-0.03%
2024/01/10	1	30.90	0	0.00	30.95	1	5,893	0.02%
2024/01/04	2	30.98	0	0.00	31.00	2	6,000	0.03%
2024/01/02	2	30.98	0	0.00	31.10	2	6,041	0.03%
2023/12/29	1	30.90	0	0.00	30.90	1	6,055	0.02%
2023/12/28	2	30.90	0	0.00	31.10	2	6,088	0.03%
2023/12/25	3	30.93	0	0.00	30.95	3	6,192	0.05%
2023/12/21	0	0.00	1	31.50	31.75	-1	6,136	-0.02%
2023/12/19	0	0.00	3.5	31.81	31.90	-3.5	5,963	-0.06%
2023/12/18	0	0.00	12	31.75	31.65	-12	5,862	-0.20%
2023/12/15	1	30.90	0	0.00	30.90	1	5,697	0.02%
2023/12/14	0	0.00	3	31.10	31.15	-3	5,619	-0.05%
2023/12/13	2	30.85	7	30.89	30.80	-5	5,565	-0.09%
2023/12/12	0	0.00	1	31.05	31.00	-1	5,676	-0.02%
2023/12/08	1	31.05	0	0.00	31.10	1	5,675	0.02%
2023/12/07	0	0.00	1	31.10	30.95	-1	5,673	-0.02%
2023/12/05	1	30.80	1	31.10	31.10	0	5,662	0.00%
2023/12/04	0	0.00	1	31.05	31.05	-1	5,650	-0.02%
2023/11/30	1	30.75	0	0.00	30.90	1	5,649	0.02%
2023/11/29	2	30.95	2	30.95	30.90	0	5,519	0.00%
2023/11/27	0	0.00	2	30.68	30.75	-2	5,586	-0.04%
2023/11/23	1	30.80	0	0.00	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	3	30.60	30.65	-3	5,531	-0.05%
2023/11/20	1.2	30.52	1	30.25	30.15	0.2	5,421	0.00%
2023/11/17	1	30.75	4	30.70	30.80	-3	5,362	-0.06%
2023/11/16	1.3	30.69	13.5	30.72	30.70	-12.2	5,286	-0.23%
2023/11/15	8	30.39	1.6	30.44	30.20	6.4	5,188	0.12%
2023/11/08	0	0.00	1	29.60	29.70	-1	5,016	-0.02%
2023/11/06	0	0.00	1	29.70	29.55	-1	5,004	-0.02%
2023/11/03	0	0.00	1	29.50	29.60	-1	4,985	-0.02%
2023/11/01	0	0.00	1	28.95	28.90	-1	4,894	-0.02%
2023/10/30	0	0.00	2.4	29.12	28.95	-2.4	4,910	-0.05%
2023/10/27	2	29.33	0	0.00	29.10	2	4,886	0.04%
2023/10/24	5	29.20	0	0.00	29.25	5	4,822	0.10%
2023/10/20	1	29.20	0	0.00	29.15	1	4,873	0.02%
2023/10/18	5	29.15	1	29.00	29.25	4	4,978	0.08%
2023/10/17	3	28.70	0	0.00	28.65	3	4,932	0.06%
2023/10/16	4	28.70	0	0.00	28.65	4	5,062	0.08%
2023/10/13	0.2	28.85	0	0.00	28.75	0.2	5,137	0.00%
2023/10/12	0	0.00	5	29.05	29.05	-5	5,054	-0.10%
2023/10/11	0	0.00	4.4	29.11	29.25	-4.4	5,003	-0.09%
2023/10/06	1	29.15	0	0.00	29.05	1	4,916	0.02%
2023/10/05	0.4	28.78	0	0.00	28.55	0.4	4,977	0.01%
2023/10/04	5	28.56	0	0.00	28.55	5	4,994	0.10%
2023/10/03	5	28.81	0	0.00	28.75	5	5,005	0.10%
2023/09/28	6	28.78	0	0.00	28.65	6	5,142	0.12%
2023/09/27	9	28.98	0	0.00	28.90	9	5,025	0.18%
2023/09/26	1	29.30	0	0.00	29.40	1	4,946	0.02%
2023/09/21	196.2	29.00	0	0.00	28.80	196.2	4,833	4.06%	大買/鉅額交易
2023/09/20	2	29.05	0	0.00	29.05	2	4,746	0.04%
2023/09/19	1.2	29.18	0	0.00	29.20	1.2	4,708	0.03%
2023/09/18	16	29.34	0	0.00	29.20	16	4,714	0.34%
2023/09/14	1	29.25	0	0.00	29.40	1	4,619	0.02%
2023/09/12	0	0.00	1	29.25	29.20	-1	4,716	-0.02%
2023/09/11	2	29.00	0	0.00	29.00	2	4,737	0.04%
2023/09/08	1	29.00	0	0.00	28.90	1	4,753	0.02%
2023/09/07	3.1	28.87	3	28.90	28.80	0.1	4,769	0.00%
2023/09/06	3	28.95	0	0.00	28.90	3	4,720	0.06%
2023/09/01	2	29.43	1	29.25	29.40	1	4,705	0.02%
2023/08/31	5.2	28.83	0	0.00	28.60	5.2	4,675	0.11%
2023/08/28	2	28.95	0	0.00	28.70	2	4,597	0.04%
2023/08/25	2	28.80	0	0.00	28.70	2	4,849	0.04%
2023/08/24	5	28.83	0	0.00	28.80	5	4,836	0.10%
2023/08/23	3.1	28.97	0	0.00	28.95	3.1	4,822	0.06%
2023/08/21	1.1	29.10	0	0.00	29.05	1.1	4,820	0.02%
2023/08/18	5	29.60	0	0.00	29.35	5	4,803	0.10%
2023/08/17	1.1	29.95	0	0.00	29.85	1.1	4,771	0.02%
2023/08/16	0	0.00	1	30.25	30.00	-1	4,852	-0.02%
2023/08/15	0	0.00	1.2	30.65	30.45	-1.2	4,855	-0.02%
2023/08/14	1	30.65	0	0.00	30.50	1	4,884	0.02%
2023/08/11	0	0.00	2	30.85	30.95	-2	4,923	-0.04%
2023/08/08	2	30.73	1	30.85	30.70	1	4,952	0.02%
2023/08/07	1	31.00	1	31.05	31.10	0	4,966	0.00%
2023/08/02	4	30.78	2	30.70	30.70	2	5,022	0.04%
2023/08/01	2	31.15	2	31.35	31.40	0	4,978	0.00%
2023/07/31	2.1	31.25	3	31.25	31.25	-0.9	4,979	-0.02%
2023/07/28	0.1	31.30	0	0.00	31.10	0.1	4,990	0.00%
2023/07/27	1	31.35	0	0.00	31.25	1	5,013	0.02%
2023/07/26	1	31.30	1	31.35	31.25	0	5,034	0.00%
2023/07/25	1	31.10	0	0.00	31.10	1	5,084	0.02%
2023/07/21	2	30.75	0	0.00	30.80	2	5,234	0.04%
2023/07/20	1	30.85	2	30.75	30.85	-1	5,274	-0.02%
2023/07/19	2	30.90	0	0.00	30.60	2	5,304	0.04%
2023/07/18	2	30.20	0	0.00	30.55	2	5,260	0.04%
2023/07/17	1	30.35	1	30.35	30.25	0	5,202	0.00%
2023/07/14	0	0.00	1	30.35	30.15	-1	5,281	-0.02%
2023/07/13	4	29.93	0	0.00	29.80	4	5,279	0.08%
2023/07/12	9	29.93	1	29.95	29.85	8	5,285	0.15%
2023/07/11	11	31.09	0	0.00	31.10	11	5,243	0.21%
2023/07/10	1	30.95	0	0.00	30.85	1	5,269	0.02%
2023/07/06	21	31.08	0	0.00	30.80	21	5,373	0.39%
2023/07/04	1	31.45	0	0.00	31.45	1	5,174	0.02%
2023/06/30	12	31.73	0	0.00	31.50	12	5,263	0.23%
2023/06/21	1	31.80	0	0.00	31.80	1	5,388	0.02%
2023/06/20	1	31.70	0	0.00	31.75	1	5,460	0.02%
2023/06/19	1.2	31.87	0	0.00	31.80	1.2	5,477	0.02%
2023/06/15	1	32.05	0	0.00	32.00	1	5,422	0.02%
2023/06/13	0	0.00	1	32.10	32.15	-1	5,792	-0.02%
2023/06/09	0	0.00	60.4	32.10	32.15	-60.4	5,986	-1.01%
2023/06/07	3	32.18	0	0.00	32.15	3	6,064	0.05%
2023/06/06	1	32.25	0	0.00	32.25	1	6,118	0.02%
2023/06/05	4	32.36	8	32.38	32.45	-4	6,123	-0.07%
2023/06/01	0	0.00	2	32.15	32.20	-2	6,125	-0.03%
2023/05/31	3	32.03	0	0.00	31.65	3	6,136	0.05%
2023/05/26	2	32.15	0	0.00	32.10	2	6,052	0.03%
2023/05/25	1	32.10	1	32.00	32.00	0	6,096	0.00%
2023/05/23	0	0.00	2	32.53	32.30	-2	6,206	-0.03%
2023/05/22	1	32.60	1	32.65	32.65	0	6,179	0.00%
2023/05/19	0	0.00	2	31.95	32.00	-2	6,096	-0.03%
2023/05/18	1	31.65	0	0.00	31.85	1	6,235	0.02%
2023/05/17	0	0.00	1	31.60	31.70	-1	6,307	-0.02%
2023/05/16	2	31.40	0	0.00	31.25	2	6,391	0.03%
2023/05/15	2	31.28	2	31.30	31.40	0	6,419	0.00%
2023/05/11	0	0.00	1	31.30	31.15	-1	6,461	-0.02%
2023/05/10	1	31.30	0	0.00	31.35	1	6,478	0.02%
2023/05/08	0	0.00	5	31.85	32.00	-5	6,505	-0.08%
2023/05/03	2	31.40	0	0.00	31.50	2	6,831	0.03%
2023/05/02	1	31.45	4	31.45	31.55	-3	7,035	-0.04%
2023/04/27	1	31.90	1	32.20	31.90	0	7,269	0.00%
2023/04/26	1	31.80	1	31.95	31.90	0	7,142	0.00%
2023/04/25	3	31.88	0	0.00	31.50	3	7,094	0.04%
2023/04/21	0	0.00	0	31.35	31.40	0	6,965	0.00%
2023/04/19	1	31.90	0	0.00	31.65	1	6,911	0.01%
2023/04/18	9	31.87	1	31.90	31.85	8	6,862	0.12%
2023/04/17	6	31.87	0	0.00	31.80	6	6,870	0.09%
2023/04/14	2	31.88	0	0.00	32.05	2	6,925	0.03%
2023/04/13	1	31.80	1	31.85	31.90	0	6,964	0.00%
2023/04/12	0	31.90	1	32.15	32.15	-1	7,040	-0.01%
2023/04/11	1	31.50	0	0.00	31.55	1	7,057	0.01%
2023/04/06	1	30.80	0	0.00	30.80	1	7,041	0.01%
2023/03/30	1	31.20	5	31.25	31.40	-4	7,202	-0.06%
2023/03/28	0	0.00	1	31.10	30.80	-1	7,399	-0.01%
2023/03/27	1	31.15	4	31.14	31.05	-3	7,492	-0.04%
2023/03/23	1	30.85	0	0.00	30.85	1	7,590	0.01%
2023/03/21	5	31.06	4	31.24	30.95	1	7,691	0.01%
2023/03/20	0	0.00	1	31.15	31.15	-1	7,700	-0.01%
2023/03/17	14	31.05	4	30.80	30.90	10	7,780	0.13%
2023/03/15	1	32.10	0	0.00	32.10	1	7,697	0.01%
2023/03/14	1	32.45	0	0.00	32.40	1	7,617	0.01%
2023/03/10	1	33.25	0	0.00	33.20	1	7,638	0.01%
2023/03/09	0	0.00	0.1	34.35	33.50	-0.1	7,771	0.00%
2023/03/08	0	0.00	4	34.00	34.05	-4	7,851	-0.05%
2023/03/07	0	0.00	3	34.12	34.20	-3	7,917	-0.04%
2023/03/06	0	0.00	3	34.10	34.00	-3	7,994	-0.04%
2023/03/03	0	0.00	10	33.93	33.95	-10	8,029	-0.12%
2023/03/02	6	33.58	0	0.00	33.80	6	8,226	0.07%
2023/02/24	0	0.00	1	33.50	33.60	-1	8,245	-0.01%
2023/02/22	0	0.00	41	33.55	33.55	-41	8,407	-0.49%
2023/02/21	0	0.00	1	33.45	33.60	-1	8,485	-0.01%
2023/02/20	0	0.00	8	34.18	34.00	-8	8,682	-0.09%
2023/02/17	1	34.30	2	34.35	34.30	-1	9,622	-0.01%
2023/02/16	5	34.45	0.2	34.55	34.65	4.8	10,137	0.05%
2023/02/15	1	34.20	1.2	34.08	34.15	-0.2	10,058	0.00%
2023/02/14	5	34.26	0	0.00	34.45	5	9,966	0.05%
2023/02/13	0	0.00	1	33.50	33.60	-1	9,877	-0.01%
2023/02/10	0	0.00	1	33.35	33.20	-1	9,839	-0.01%
2023/02/08	5	33.50	0	0.00	33.65	5	9,816	0.05%
2023/02/07	2	33.25	0	0.00	33.30	2	9,814	0.02%
2023/02/06	0	0.00	0.2	33.65	33.60	-0.2	9,740	0.00%
2023/02/01	2	33.95	2	34.00	33.85	0	9,620	0.00%
2023/01/31	0	0.00	15.2	34.54	34.30	-15.2	9,490	-0.16%
2023/01/13	0.1	34.05	0	0.00	34.15	0.1	9,061	0.00%
2023/01/12	0	0.00	1	33.85	33.95	-1	9,281	-0.01%
2023/01/10	0	0.00	2	34.13	34.25	-2	9,240	-0.02%
2023/01/06	0	0.00	1	33.75	33.65	-1	9,169	-0.01%
2023/01/05	0	0.00	4	33.50	33.50	-4	9,193	-0.04%
2023/01/04	2	34.10	8	33.94	33.95	-6	9,191	-0.07%
2023/01/03	2	33.50	3	33.57	33.50	-1	9,182	-0.01%
2022/12/30	0	0.00	1	34.00	34.20	-1	9,130	-0.01%
2022/12/28	0	0.00	2	33.88	33.80	-2	8,966	-0.02%
2022/12/27	0	0.00	1	33.90	33.90	-1	8,975	-0.01%
2022/12/26	4	33.73	1	33.75	33.70	3	8,991	0.03%
2022/12/23	0	0.00	3	33.78	34.05	-3	9,116	-0.03%
2022/12/22	3	33.88	2	33.95	33.90	1	9,247	0.01%
2022/12/21	0	0.00	4	33.38	33.40	-4	9,109	-0.04%
2022/12/20	1	32.70	1	32.81	32.90	0	9,028	0.00%
2022/12/19	0	33.20	7	33.10	33.30	-7	8,954	-0.08%
2022/12/16	0	0.00	3	32.75	32.75	-3	8,856	-0.03%
2022/12/14	0	0.00	1	32.95	33.00	-1	8,796	-0.01%
2022/12/09	0	0.00	22	33.15	33.05	-22	8,702	-0.25%
2022/12/08	0	0.00	21	32.95	33.40	-21	8,639	-0.24%
2022/12/07	0	0.00	12	32.63	32.40	-12	8,457	-0.14%
2022/12/05	0	0.00	1	32.70	32.55	-1	8,548	-0.01%
2022/12/02	0	0.00	3	32.65	32.55	-3	8,611	-0.03%
2022/12/01	0	0.00	7	32.73	32.60	-7	8,585	-0.08%
2022/11/29	0	0.00	3	32.15	32.30	-3	8,323	-0.04%
2022/11/25	2	31.83	3	31.75	31.70	-1	8,255	-0.01%
2022/11/24	4	31.75	1	31.80	31.60	3	8,281	0.04%
2022/11/23	2	32.40	2	32.25	32.45	0	8,145	0.00%
2022/11/22	3	31.95	0	0.00	32.35	3	8,128	0.04%
2022/11/21	0	0.00	2	32.00	32.20	-2	8,075	-0.02%
2022/11/18	4	32.44	171	32.50	32.35	-167	8,015	-2.08%	大賣/鉅額交易
2022/11/17	1	32.55	2	32.40	32.35	-1	7,835	-0.01%
2022/11/16	103	32.10	4	32.13	32.20	99	7,714	1.28%	大買/
2022/11/15	42	31.89	37.1	32.57	32.85	4.9	7,443	0.07%
2022/11/14	37	31.21	17	31.40	31.75	20	6,511	0.31%
2022/11/11	0	0.00	21.1	28.90	28.90	-21.1	6,012	-0.35%
2022/11/10	2.2	28.41	0	0.00	28.35	2.2	5,982	0.04%
2022/11/09	1	28.55	0	0.00	28.70	1	6,081	0.02%
2022/10/31	1	27.25	0	0.00	27.25	1	6,337	0.02%
2022/10/17	1	27.75	0	0.00	27.70	1	6,913	0.01%
2022/10/13	2	27.18	1	28.00	27.20	1	8,007	0.01%
2022/10/07	1	27.70	35	27.70	27.75	-34	8,142	-0.42%
2022/10/05	1	28.10	0	0.00	28.10	1	8,150	0.01%
2022/10/04	1	28.25	0	0.00	28.15	1	8,150	0.01%
2022/10/03	35	27.80	2	27.65	27.75	33	8,291	0.40%
2022/09/30	17	28.54	0	0.00	28.50	17	8,389	0.20%
2022/09/29	0	0.00	13	29.58	29.60	-13	8,415	-0.15%
2022/09/28	1	28.05	0	0.00	28.05	1	8,293	0.01%
2022/09/26	2	28.38	0	0.00	28.30	2	8,345	0.02%
2022/09/22	10	29.25	0	0.00	29.10	10	8,454	0.12%
2022/09/21	3	30.12	2	30.25	30.05	1	8,428	0.01%
2022/09/20	1	30.20	17	30.27	30.50	-16	8,373	-0.19%
2022/09/16	0	0.00	11	30.17	30.10	-11	8,368	-0.13%
2022/09/14	1	29.90	0	0.00	30.20	1	8,269	0.01%
2022/09/13	1	30.35	11	30.42	30.35	-10	8,232	-0.12%
2022/09/12	0	0.00	1	28.95	29.85	-1	8,082	-0.01%
2022/09/06	3	28.02	1	28.05	28.20	2	8,023	0.02%
2022/09/01	50	28.91	0	0.00	29.05	50	8,016	0.62%
2022/08/31	5	28.90	0	0.00	29.00	5	7,968	0.06%
2022/08/30	2	28.85	0	0.00	28.80	2	8,062	0.02%
2022/08/29	6	28.61	1	28.65	28.55	5	8,047	0.06%
2022/08/26	6	29.20	0	0.00	29.25	6	8,065	0.07%
2022/08/25	1	29.10	0	0.00	29.20	1	8,083	0.01%
2022/08/24	3	29.05	0	0.00	28.95	3	8,162	0.04%
2022/08/23	0	0.00	1	28.95	28.95	-1	8,513	-0.01%
2022/08/22	0	0.00	16	28.95	28.90	-16	8,550	-0.19%
2022/08/19	1	28.95	1	29.00	29.00	0	8,553	0.00%
2022/08/17	1	28.80	0	0.00	29.10	1	8,494	0.01%
2022/08/16	1	28.90	0	0.00	28.75	1	8,460	0.01%
2022/08/15	1	28.90	13	29.19	29.10	-12	8,378	-0.14%
2022/08/12	0	0.00	2.1	28.36	28.40	-2.1	8,207	-0.03%
2022/08/10	1	27.65	1	27.65	27.60	0	8,134	0.00%
2022/08/09	1	27.30	2	27.43	27.50	-1	8,160	-0.01%
2022/08/04	1.1	26.15	0	0.00	26.30	1.1	8,421	0.01%
2022/08/03	22	26.47	0	0.00	26.50	22	8,464	0.26%
2022/08/02	1.2	26.86	0	0.00	26.85	1.2	8,437	0.01%
2022/08/01	21	27.05	0	27.10	27.05	21	8,445	0.25%
2022/07/29	3	26.90	1	26.76	26.80	2	8,488	0.02%
2022/07/28	0	0.00	5	27.31	27.35	-5	8,409	-0.06%
2022/07/26	1	28.00	1	27.85	27.85	0	8,303	0.00%
2022/07/25	6	27.53	0	0.00	27.60	6	8,244	0.07%
2022/07/22	5	26.92	7	26.56	27.50	-2	8,195	-0.02%
2022/07/21	74	25.92	31	26.43	26.55	43	7,790	0.55%
2022/07/20	6	27.83	10	28.20	27.70	-4	7,145	-0.06%
2022/07/19	1	27.70	10	27.50	27.95	-9	7,110	-0.13%
2022/07/18	1	27.25	0	0.00	27.55	1	7,166	0.01%
2022/07/13	2	27.45	2.4	27.46	27.50	-0.4	7,467	-0.01%
2022/07/12	1	27.05	6.2	27.14	27.15	-5.2	7,434	-0.07%
2022/07/11	10	27.60	0	0.00	27.55	10	7,355	0.14%
2022/07/08	51	28.70	1	28.80	28.70	50	7,164	0.70%
2022/07/07	4	28.84	0	0.00	28.65	4	7,026	0.06%
2022/07/06	1	28.70	0	0.00	28.55	1	6,867	0.01%
2022/07/05	1	29.15	0	0.00	28.95	1	6,795	0.01%
2022/07/04	6	28.69	5	28.95	28.65	1	6,706	0.01%
2022/07/01	0.2	28.85	0	0.00	28.70	0.2	6,695	0.00%
2022/06/30	10	29.90	0	0.00	29.50	10	6,610	0.15%
2022/06/29	8	30.15	3	30.40	30.00	5	6,546	0.08%
2022/06/28	10	30.70	0	0.00	30.65	10	6,504	0.15%
2022/06/27	15	31.12	3	31.20	31.20	12	6,554	0.18%
2022/06/24	0	0.00	1	30.95	30.80	-1	6,506	-0.02%
2022/06/16	0	0.00	3	31.00	30.50	-3	6,450	-0.05%
2022/06/15	0.1	30.85	0	0.00	30.75	0.1	6,505	0.00%
2022/06/13	1	30.55	0	0.00	30.55	1	6,675	0.01%
2022/06/10	2	31.30	0	0.00	31.25	2	6,702	0.03%
2022/06/09	0.5	31.69	0	0.00	31.75	0.5	6,711	0.01%
2022/06/08	3	31.83	5	31.80	31.90	-2	6,718	-0.03%
2022/06/02	5	31.25	0	0.00	31.10	5	6,702	0.07%
2022/06/01	0	0.00	1	31.20	31.25	-1	6,852	-0.01%
2022/05/26	2	29.33	0	0.00	29.25	2	6,414	0.03%
2022/05/19	5	29.10	0	0.00	29.10	5	6,695	0.07%
2022/05/13	1	29.05	0	0.00	29.00	1	6,772	0.01%
2022/05/12	1	29.30	0	0.00	29.00	1	6,675	0.01%
2022/05/11	1	29.25	0	0.00	29.50	1	6,638	0.02%
2022/05/06	0	0.00	8	30.86	30.85	-8	6,517	-0.12%
2022/05/05	0	0.00	1	31.45	31.55	-1	6,481	-0.02%
2022/05/04	0	0.00	1	31.30	31.15	-1	6,411	-0.02%
2022/04/29	4	30.99	1	31.10	30.95	3	6,510	0.05%
2022/04/28	2	31.00	0	0.00	31.05	2	6,547	0.03%
2022/04/27	1	31.05	0	0.00	31.05	1	6,549	0.02%
2022/04/26	1	31.85	2	32.03	31.90	-1	6,488	-0.02%
2022/04/25	1	31.65	5	31.71	31.30	-4	6,284	-0.06%
2022/04/22	1	32.00	3	32.40	32.60	-2	6,055	-0.03%
2022/04/21	12	32.40	3.5	32.53	32.40	8.5	5,908	0.14%
2022/04/20	0	0.00	22	31.47	31.65	-22	5,624	-0.39%
2022/04/15	0.1	31.15	0	0.00	30.95	0.1	5,598	0.00%
2022/04/12	2	30.80	0	0.00	30.75	2	5,697	0.04%
2022/04/11	2	31.18	1	31.65	31.10	1	5,680	0.02%
2022/04/07	0	0.00	1	31.55	31.05	-1	5,707	-0.02%
2022/04/06	0	0.00	2	31.73	31.90	-2	5,645	-0.04%
2022/03/31	0	0.00	6	31.84	31.55	-6	5,583	-0.11%
2022/03/30	1	31.50	0	0.00	31.50	1	5,546	0.02%
2022/03/29	0.1	31.20	0.1	31.20	31.30	0	5,470	0.00%
2022/03/24	0	0.00	15	31.45	31.45	-15	5,436	-0.28%
2022/03/23	35	31.60	4	31.63	31.55	31	5,467	0.57%
2022/03/21	4	31.48	0	0.00	31.35	4	5,454	0.07%
2022/03/18	0	0.00	1	31.05	30.95	-1	5,400	-0.02%
2022/03/16	13	29.90	1	30.00	30.25	12	5,364	0.22%
2022/03/14	0	0.00	2	30.05	30.20	-2	5,336	-0.04%
2022/03/11	18	30.23	2	30.40	30.20	16	5,365	0.30%
2022/03/10	13	30.69	0	0.00	30.70	13	5,337	0.24%
2022/03/09	4	30.13	0	0.00	30.05	4	5,312	0.08%
2022/03/08	3	30.08	0	0.00	29.85	3	5,272	0.06%
2022/03/07	1	31.80	0	0.00	30.70	1	5,152	0.02%
2022/03/04	1	32.10	0	0.00	32.00	1	5,176	0.02%
2022/02/25	2	31.98	0	0.00	32.10	2	5,165	0.04%
2022/02/24	8	32.39	3	32.40	32.10	5	5,081	0.10%
2022/02/21	5	33.25	0	0.00	33.30	5	5,007	0.10%
2022/02/18	0.4	33.20	0	0.00	33.10	0.4	4,989	0.01%
2022/02/17	2	33.10	2	33.10	33.35	0	4,966	0.00%
2022/02/15	1	32.35	0	0.00	32.35	1	4,796	0.02%
2022/02/14	1	32.20	0	0.00	32.15	1	4,748	0.02%
2022/02/08	0	0.00	2	32.68	32.65	-2	4,819	-0.04%
2022/02/07	2	32.00	0	0.00	32.45	2	4,811	0.04%
2022/01/26	4	32.00	8	32.03	31.95	-4	4,778	-0.08%
2022/01/25	4	32.00	1	31.95	31.95	3	4,872	0.06%
2022/01/21	1	32.75	0	0.00	32.80	1	4,839	0.02%
2022/01/20	0	0.00	2	32.80	33.20	-2	4,784	-0.04%
2022/01/14	1	32.65	0	0.00	32.65	1	5,019	0.02%
2022/01/12	0	0.00	20	32.30	32.45	-20	5,150	-0.39%
2022/01/11	1	32.30	0	0.00	32.20	1	5,137	0.02%
2022/01/10	1	32.35	0	0.00	32.35	1	5,102	0.02%
2022/01/05	0	0.00	2	32.95	32.85	-2	5,068	-0.04%
2022/01/03	1	33.10	3	32.90	32.80	-2	5,158	-0.04%
2021/12/28	0	0.00	1	33.15	33.45	-1	5,244	-0.02%
2021/12/27	5	33.20	11	33.11	33.15	-6	5,277	-0.11%
2021/12/23	3	32.73	0	0.00	32.70	3	5,462	0.05%
2021/12/22	1	32.70	0	0.00	32.60	1	5,552	0.02%
2021/12/21	1	32.50	0	0.00	32.60	1	5,582	0.02%
2021/12/20	5	32.35	0	0.00	32.35	5	5,614	0.09%
2021/12/17	10	32.54	0	0.00	32.50	10	5,665	0.18%
2021/12/16	5	32.72	0	0.00	32.60	5	5,661	0.09%
2021/12/15	1	32.70	0	0.00	32.70	1	5,722	0.02%
2021/12/14	1	33.00	0	0.00	32.90	1	5,820	0.02%
2021/12/13	0	0.00	2	33.28	33.00	-2	5,812	-0.03%
2021/12/10	0	0.00	5	33.86	33.65	-5	5,734	-0.09%
2021/12/09	0	0.00	0.1	33.85	34.00	-0.1	5,751	0.00%
2021/12/08	2	33.93	0	0.00	33.95	2	5,866	0.03%
2021/12/07	5	33.10	0	0.00	33.30	5	5,791	0.09%
2021/12/06	5	32.95	0	0.00	33.00	5	5,773	0.09%
2021/12/01	2	32.50	0	0.00	32.50	2	5,831	0.03%
2021/11/30	3	32.87	0	0.00	32.05	3	5,852	0.05%
2021/11/29	1	32.90	0	0.00	32.75	1	5,690	0.02%
2021/11/25	1	33.85	0	0.00	33.95	1	5,753	0.02%
2021/11/24	0	0.00	1	33.90	34.00	-1	5,811	-0.02%
2021/11/23	2	34.00	2	33.90	33.80	0	5,893	0.00%
2021/11/18	0	0.00	5	34.95	34.95	-5	6,019	-0.08%
2021/11/17	3	34.58	0	0.00	34.65	3	6,003	0.05%
2021/11/15	2	34.93	0	0.00	34.75	2	6,128	0.03%
2021/11/11	0	0.00	5	34.50	34.50	-5	6,225	-0.08%
2021/11/10	3	34.80	12	34.99	34.75	-9	6,296	-0.14%
2021/11/09	0	0.00	15	34.80	34.90	-15	6,339	-0.24%
2021/11/08	0	0.00	2	34.15	34.20	-2	6,278	-0.03%
2021/11/04	1	33.90	0	0.00	33.85	1	6,327	0.02%
2021/10/28	0	0.00	1	34.65	34.60	-1	6,258	-0.02%
2021/10/27	0.7	35.15	0	0.00	35.10	0.7	6,254	0.01%
2021/10/26	0.3	35.00	0.7	33.80	35.00	-0.4	6,157	-0.01%
2021/10/14	1	32.50	0	0.00	32.60	1	6,138	0.02%
2021/10/13	10.7	32.31	1	32.70	32.35	9.7	6,277	0.15%
2021/10/12	12	32.20	0	0.00	32.40	12	6,313	0.19%
2021/10/05	1	32.95	0	0.00	32.90	1	6,602	0.02%
2021/10/04	1	33.50	11	33.15	33.15	-10	6,750	-0.15%
2021/10/01	2	33.00	1	33.00	33.05	1	6,872	0.01%
2021/09/30	2	33.75	2	33.65	33.75	0	6,902	0.00%
2021/09/28	2	33.45	0	0.00	33.60	2	6,978	0.03%
2021/09/27	2	33.85	0	0.00	33.80	2	7,058	0.03%
2021/09/24	4	34.00	1	33.80	33.70	3	7,367	0.04%
2021/09/23	0	0.00	0.1	34.00	34.05	-0.1	7,770	0.00%
2021/09/22	2	33.20	2	32.95	33.00	0	7,854	0.00%
2021/09/14	1	33.90	0	0.00	33.95	1	8,094	0.01%
2021/09/13	9	33.82	1	33.50	34.05	8	8,094	0.10%
2021/09/09	1	31.80	1	32.15	32.50	0	8,238	0.00%
2021/09/08	7	32.14	0	0.00	31.95	7	8,235	0.09%
2021/09/06	11	32.41	0	0.00	32.35	11	8,323	0.13%
2021/09/03	0	0.00	1	32.75	32.75	-1	8,440	-0.01%
2021/09/01	0	0.00	1	33.00	32.95	-1	8,526	-0.01%
2021/08/31	0	32.40	0	0.00	32.95	0	8,590	0.00%
2021/08/30	1	32.25	0	0.00	32.60	1	8,772	0.01%
2021/08/27	10	32.35	0	0.00	32.35	10	9,011	0.11%
2021/08/26	1	32.05	0	0.00	31.95	1	9,168	0.01%
2021/08/25	2	32.75	0	0.00	32.75	2	9,145	0.02%
2021/08/24	1	32.30	0	0.00	32.70	1	9,257	0.01%
2021/08/23	1	32.40	0	0.00	32.50	1	9,611	0.01%
2021/08/20	1	32.65	0	0.00	32.50	1	9,818	0.01%
2021/08/18	0	0.00	3	33.07	33.30	-3	10,372	-0.03%
2021/08/17	1	33.10	2	32.85	32.70	-1	10,588	-0.01%
2021/08/16	1	33.50	0	0.00	33.60	1	10,836	0.01%
2021/08/13	1	33.80	0	0.00	33.80	1	10,948	0.01%
2021/08/12	0	0.00	1	34.50	34.60	-1	11,138	-0.01%
2021/08/11	1	34.55	0	0.00	34.65	1	11,415	0.01%
2021/08/10	1	34.90	2	34.50	34.60	-1	11,612	-0.01%
2021/08/09	0	0.00	2	34.75	35.15	-2	11,826	-0.02%
2021/08/06	1	35.20	4	35.20	35.20	-3	11,905	-0.03%
2021/08/05	1	35.30	1	35.50	35.50	0	12,095	0.00%
2021/08/04	5	35.50	1	35.45	35.45	4	12,405	0.03%
2021/08/03	0	0.00	1	35.00	35.20	-1	12,515	-0.01%
2021/08/02	0	0.00	4	35.45	35.50	-4	12,561	-0.03%
2021/07/30	1	35.40	0	0.00	35.30	1	12,576	0.01%
2021/07/29	1	35.60	1	35.65	35.85	0	12,596	0.00%
2021/07/28	6	35.23	1	35.55	35.25	5	12,667	0.04%
2021/07/27	1	35.50	0	0.00	35.80	1	12,822	0.01%
2021/07/26	1	35.60	0	0.00	35.65	1	13,103	0.01%
2021/07/22	0	35.65	0	0.00	35.80	0	13,710	0.00%
2021/07/21	3	35.77	23	35.80	35.90	-20	13,726	-0.15%
2021/07/20	0	36.50	1	36.45	36.35	-1	13,723	-0.01%
2021/07/19	12	37.00	5	37.00	37.05	7	13,748	0.05%
2021/07/16	0	0.00	1	37.40	37.70	-1	13,846	-0.01%
2021/07/15	1	37.60	0	0.00	37.50	1	13,853	0.01%
2021/07/14	1	37.65	11	37.35	37.15	-10	13,869	-0.07%
2021/07/13	3	38.23	0	0.00	38.15	3	13,985	0.02%
2021/07/12	3	38.60	3	38.47	38.60	0	14,026	0.00%
2021/07/09	3	38.22	4	38.24	38.75	-1	14,034	-0.01%
2021/07/08	3	38.33	0	0.00	38.15	3	14,000	0.02%
2021/07/07	3	37.67	5	37.82	37.90	-2	14,048	-0.01%
2021/07/06	2	37.93	22.5	37.95	38.05	-20.5	13,988	-0.15%
2021/07/02	1	38.15	6	38.20	38.10	-5	13,988	-0.04%
2021/07/01	16	39.59	55	39.40	38.55	-39	13,949	-0.28%
2021/06/30	34	39.13	25.1	39.16	39.30	8.9	13,720	0.06%
2021/06/29	4	37.70	10	37.44	37.65	-6	13,289	-0.05%
2021/06/28	16	38.32	3	38.83	38.15	13	13,265	0.10%
2021/06/25	0	0.00	3	37.85	37.55	-3	13,125	-0.02%
2021/06/24	3	37.00	0	0.00	36.85	3	13,099	0.02%
2021/06/23	11	36.36	0	0.00	36.70	11	13,266	0.08%
2021/06/21	0	35.90	0	0.00	35.90	0	13,422	0.00%
2021/06/18	3	36.45	0	0.00	36.25	3	13,354	0.02%
2021/06/16	0	36.45	0	0.00	36.50	0	13,502	0.00%
2021/06/15	0	0.00	5	36.95	36.40	-5	13,571	-0.04%
2021/06/11	0	37.10	1	36.85	36.90	-1	13,716	-0.01%
2021/06/10	0	0.00	1	37.35	37.35	-1	13,723	-0.01%
2021/06/09	0	0.00	1.4	37.49	37.35	-1.4	13,743	-0.01%
2021/06/08	3	38.63	4	38.74	38.35	-1	13,778	-0.01%
2021/06/07	1	38.90	36	38.16	39.00	-35	14,019	-0.25%
2021/06/04	16	38.58	10	38.82	38.05	6	13,859	0.04%
2021/06/03	7	37.83	11	38.27	38.50	-4	13,728	-0.03%
2021/06/02	12	37.75	1	37.65	37.85	11	13,682	0.08%
2021/06/01	16	37.64	20	37.63	37.80	-4	13,625	-0.03%
2021/05/31	7	36.94	7	38.03	37.65	0	13,578	0.00%
2021/05/28	13	38.01	6	38.33	38.25	7	13,299	0.05%
2021/05/27	23	38.07	56	38.16	38.35	-33	13,175	-0.25%
2021/05/26	4	37.63	33	37.60	37.80	-29	12,960	-0.22%
2021/05/25	3	37.43	15	37.51	37.00	-12	12,783	-0.09%
2021/05/24	2	36.48	3.1	36.77	36.80	-1.1	12,634	-0.01%
2021/05/21	5	35.83	7	35.95	36.10	-2	12,440	-0.02%
2021/05/20	3	35.47	7	35.52	35.70	-4	12,310	-0.03%
2021/05/19	0	0.00	47	35.20	35.35	-47	12,171	-0.39%
2021/05/18	1	32.60	2	34.00	34.25	-1	11,971	-0.01%
2021/05/17	1	31.45	4.2	31.62	31.65	-3.2	11,800	-0.03%
2021/05/14	0.1	31.50	2	31.30	31.50	-1.9	11,559	-0.02%
2021/05/13	5.1	30.00	1	29.90	30.70	4.1	11,453	0.04%
2021/05/12	16.2	31.86	16	31.33	30.85	0.2	11,283	0.00%
2021/05/11	5.2	34.51	2	33.93	33.65	3.2	11,051	0.03%
2021/05/10	0	0.00	2	35.00	35.00	-2	10,948	-0.02%
2021/05/07	1.3	34.12	0	0.00	34.20	1.3	10,994	0.01%
2021/05/06	0.1	33.45	10	33.50	33.55	-9.9	11,031	-0.09%
2021/05/05	1	33.70	0	0.00	33.45	1	11,029	0.01%
2021/05/04	5.1	33.70	4	34.16	33.05	1.1	11,013	0.01%
2021/05/03	3.1	34.51	20.2	34.99	34.90	-17.1	10,788	-0.16%
2021/04/29	14.3	36.01	9	36.14	35.60	5.3	10,561	0.05%
2021/04/28	17.1	37.47	5	37.35	37.50	12.1	10,340	0.12%
2021/04/27	0	0.00	1	35.95	35.85	-1	10,164	-0.01%
2021/04/26	1.1	35.10	2	34.80	35.20	-0.9	10,130	-0.01%
2021/04/23	3	34.92	15	34.75	35.00	-12	10,138	-0.12%
2021/04/22	4.1	35.76	11	35.97	35.00	-6.9	10,142	-0.07%
2021/04/21	4	36.24	5	36.18	36.25	-1	10,063	-0.01%
2021/04/20	14	36.34	3	35.70	36.50	11	10,093	0.11%
2021/04/19	11	36.00	12	36.00	36.15	-1	10,331	-0.01%
2021/04/16	4	34.84	21	35.14	35.40	-17	10,404	-0.16%
2021/04/15	22	34.64	30	35.05	34.50	-8	10,405	-0.08%
2021/04/14	10	34.35	1	34.60	34.10	9	10,344	0.09%
2021/04/13	35.2	34.72	42	34.98	34.25	-6.8	10,358	-0.07%
2021/04/12	35	34.26	5	34.26	34.35	30	10,205	0.29%
2021/04/09	2	34.18	4	33.91	34.15	-2	10,219	-0.02%
2021/04/08	1	33.35	0	0.00	33.50	1	10,166	0.01%
2021/04/07	0	0.00	3	33.40	33.55	-3	10,223	-0.03%
2021/04/06	4	33.53	1	33.60	33.40	3	10,212	0.03%
2021/04/01	1	32.90	0	0.00	33.15	1	10,136	0.01%
2021/03/31	1	32.80	11	33.15	33.00	-10	10,091	-0.10%
2021/03/30	3	33.00	8	32.97	33.10	-5	9,992	-0.05%
2021/03/29	0	0.00	11	33.19	33.10	-11	10,029	-0.11%
2021/03/26	1	32.35	0.2	32.75	32.95	0.8	10,034	0.01%
2021/03/25	13	32.35	0	0.00	32.30	13	9,869	0.13%
2021/03/24	11	32.21	4	32.26	31.85	7	9,895	0.07%
2021/03/22	1	32.25	11.2	32.23	32.30	-10.2	10,024	-0.10%
2021/03/19	16	32.45	2.9	32.39	32.50	13.1	10,043	0.13%
2021/03/18	2	32.98	2	33.20	33.10	0	9,850	0.00%
2021/03/17	11.1	33.05	1	32.80	32.95	10.1	9,958	0.10%
2021/03/16	0.1	32.80	12	32.37	32.75	-11.9	10,270	-0.12%
2021/03/15	11	32.30	0	0.00	32.30	11	10,274	0.11%
2021/03/12	16.1	31.94	17	31.96	32.15	-0.9	10,378	-0.01%
2021/03/11	17	32.26	14	31.97	32.25	3	10,357	0.03%
2021/03/10	1	30.95	0	0.00	31.00	1	10,132	0.01%
2021/03/09	0	0.00	1	30.80	31.10	-1	10,283	-0.01%
2021/03/08	1.1	31.21	5	30.58	30.50	-3.9	10,323	-0.04%
2021/03/05	1	30.25	0.1	30.30	30.50	0.9	10,312	0.01%
2021/03/04	2	30.30	6	30.35	30.40	-4	10,968	-0.04%
2021/03/02	1	30.40	0	0.00	29.80	1	11,088	0.01%
2021/02/26	1	30.05	1	30.05	30.20	0	11,149	0.00%
2021/02/25	1	30.70	0	0.00	30.70	1	11,298	0.01%
2021/02/19	2	29.13	0	0.00	29.50	2	12,681	0.02%
2021/02/18	0.1	29.40	0	0.00	29.55	0.1	13,063	0.00%
2021/02/17	0	0.00	4	29.23	29.05	-4	13,357	-0.03%
2021/02/05	3	28.62	2	28.83	28.80	1	13,536	0.01%
2021/02/02	0	0.00	3	29.25	29.30	-3	15,489	-0.02%
2021/02/01	0	0.00	3	28.60	28.70	-3	15,472	-0.02%
2021/01/29	13	28.30	0	0.00	28.00	13	15,437	0.08%
2021/01/28	0	0.00	41	28.48	28.85	-41	15,340	-0.27%
2021/01/27	5	29.15	1	28.90	28.75	4	15,262	0.03%
2021/01/26	0.1	28.70	12	28.77	28.90	-11.9	15,242	-0.08%
2021/01/25	2.1	28.43	1	28.35	28.70	1.1	15,197	0.01%
2021/01/22	0	0.00	2	28.63	28.50	-2	15,340	-0.01%
2021/01/21	0	0.00	20	28.49	28.45	-20	15,323	-0.13%
2021/01/20	6	28.38	4	28.35	28.25	2	15,336	0.01%
2021/01/19	0	0.00	4	29.10	29.10	-4	15,105	-0.03%
2021/01/18	1	28.75	0	0.00	29.20	1	15,069	0.01%
2021/01/14	1	29.10	2	29.05	29.05	-1	15,025	-0.01%
2021/01/12	35	29.21	14	29.26	29.05	21	14,870	0.14%
2021/01/11	14	30.11	1	30.05	30.20	13	14,524	0.09%
2021/01/08	2	30.45	1	30.45	31.00	1	14,350	0.01%
2021/01/07	22	30.85	6	30.77	30.85	16	14,180	0.11%
2021/01/06	7	30.57	0	0.00	30.75	7	14,119	0.05%
2021/01/05	2	31.33	0	0.00	31.30	2	13,963	0.01%
2021/01/04	4	31.23	18	31.36	31.45	-14	14,069	-0.10%
2020/12/31	4	31.50	5	31.42	31.40	-1	14,003	-0.01%
2020/12/30	10	31.17	3	31.15	31.40	7	13,899	0.05%
2020/12/29	1.5	31.20	5	31.17	31.05	-3.5	13,864	-0.03%
2020/12/28	10	30.70	2	30.75	30.90	8	13,862	0.06%
2020/12/25	2	30.68	0	0.00	30.75	2	13,877	0.01%
2020/12/23	0	0.00	1	30.20	30.55	-1	13,884	-0.01%
2020/12/21	21	31.10	3	31.13	31.30	18	13,931	0.13%
2020/12/18	12	31.00	0	0.00	30.95	12	13,927	0.09%
2020/12/17	12	31.27	0	0.00	31.25	12	13,906	0.09%
2020/12/16	0	0.00	14	31.44	31.55	-14	13,827	-0.10%
2020/12/15	0.2	31.25	2	31.05	31.15	-1.8	13,600	-0.01%
2020/12/14	3	31.02	11	30.95	30.95	-8	13,489	-0.06%
2020/12/11	2	31.10	8.1	31.17	31.30	-6.1	13,480	-0.05%
2020/12/10	18.3	32.08	11	31.82	31.95	7.3	13,240	0.06%
2020/12/09	0.1	31.30	1	31.15	31.35	-0.9	12,738	-0.01%
2020/12/08	5	31.25	36	31.58	31.35	-31	12,666	-0.24%
2020/12/07	4	31.05	1	31.00	31.10	3	12,545	0.02%
2020/12/04	19	31.22	6	31.28	31.25	13	12,476	0.10%
2020/12/03	12	31.31	5	31.13	31.45	7	12,348	0.06%
2020/12/02	11	30.69	2	30.75	31.00	9	12,121	0.07%
2020/12/01	10	30.88	0	0.00	31.00	10	12,023	0.08%
2020/11/30	84	31.43	3	31.40	31.25	81	11,925	0.68%
2020/11/27	7	30.61	1	30.60	30.80	6	11,275	0.05%
2020/11/26	5.2	31.13	0.1	31.30	31.10	5.1	11,164	0.05%
2020/11/25	8	31.19	6	31.37	31.40	2	11,203	0.02%
2020/11/24	2	30.70	14	31.03	30.80	-12	11,101	-0.11%
2020/11/23	16	31.61	9.2	31.43	31.55	6.8	10,777	0.06%
2020/11/20	11	31.31	24.1	31.27	31.90	-13.1	10,402	-0.13%
2020/11/19	9	30.95	35	31.31	31.00	-26	10,081	-0.26%
2020/11/18	5	30.72	8	30.64	31.00	-3	9,627	-0.03%
2020/11/17	2	30.10	4.3	30.12	29.90	-2.3	9,291	-0.02%
2020/11/16	0	29.00	8	29.46	29.50	-8	9,028	-0.09%
2020/11/13	3	28.93	1	28.95	28.95	2	8,865	0.02%
2020/11/12	8	28.73	11.5	28.62	28.55	-3.5	8,734	-0.04%
2020/11/11	8.2	28.42	29	28.66	28.90	-20.8	8,622	-0.24%
2020/11/10	18	27.52	52	27.49	27.70	-34	7,857	-0.43%
2020/11/09	0	26.10	8	26.19	26.15	-8	7,005	-0.11%
2020/11/06	0	0.00	3	25.80	25.85	-3	7,014	-0.04%
2020/11/04	3	25.40	0	0.00	25.50	3	7,216	0.04%
2020/11/02	12	25.25	5	25.30	25.45	7	7,377	0.09%
2020/10/30	12	25.33	2	25.30	25.20	10	7,507	0.13%
2020/10/29	6	25.76	1	25.60	25.70	5	7,431	0.07%
2020/10/28	8	25.98	0	0.00	26.05	8	7,456	0.11%
2020/10/26	0	0.00	16	26.59	26.50	-16	7,604	-0.21%
2020/10/21	2	25.90	0	0.00	25.90	2	8,813	0.02%
2020/10/19	1	26.00	0	0.00	25.95	1	9,052	0.01%
2020/10/16	5	26.04	0	0.00	25.95	5	9,119	0.05%
2020/10/14	0	0.00	1	26.75	26.55	-1	9,292	-0.01%
2020/10/13	0	0.00	7	26.45	26.60	-7	9,822	-0.07%
2020/10/12	6	26.46	0	0.00	26.65	6	10,302	0.06%
2020/10/06	0	0.00	1	27.00	27.15	-1	10,366	-0.01%
2020/10/05	0	0.00	60.1	26.65	26.75	-60.1	10,469	-0.57%
2020/09/30	2	26.35	2	26.35	26.15	0	10,502	0.00%
2020/09/29	3	26.20	0	0.00	26.20	3	10,542	0.03%
2020/09/28	0	0.00	0.3	26.35	26.10	-0.3	10,654	0.00%
2020/09/25	65.1	25.90	15	25.67	25.60	50.1	10,677	0.47%
2020/09/24	2.2	26.22	8	26.10	26.05	-5.8	10,601	-0.05%
2020/09/23	1	26.65	0	0.00	26.65	1	10,526	0.01%
2020/09/22	8	26.80	0	0.00	26.80	8	10,633	0.08%
2020/09/18	1	27.10	0	0.00	27.00	1	10,711	0.01%
2020/09/17	20	27.00	0	0.00	27.10	20	10,712	0.19%
2020/09/16	1	27.05	0	0.00	27.00	1	10,798	0.01%
2020/09/15	1	26.95	0	0.00	27.25	1	10,878	0.01%
2020/09/14	10	27.00	2	26.98	26.95	8	11,352	0.07%
2020/09/11	3	26.90	0	0.00	27.00	3	11,406	0.03%
2020/09/10	7	27.03	2	27.10	27.10	5	11,392	0.04%
2020/09/09	1	27.00	0	0.00	27.30	1	11,398	0.01%
2020/09/08	3	27.10	1	27.30	27.20	2	11,452	0.02%
2020/09/07	0	0.00	1	27.20	27.30	-1	11,587	-0.01%
2020/09/04	1	27.05	15	27.10	27.25	-14	11,760	-0.12%
2020/09/03	1	27.55	1	27.40	27.35	0	11,737	0.00%
2020/09/01	0	0.00	1	27.50	27.65	-1	11,929	-0.01%
2020/08/31	4	27.78	0	0.00	27.70	4	11,987	0.03%
2020/08/27	2	27.80	3	27.70	27.75	-1	12,026	-0.01%
2020/08/25	4	27.74	0.5	27.90	27.85	3.5	12,456	0.03%
2020/08/24	1	27.55	3.3	27.33	27.55	-2.3	12,643	-0.02%
2020/08/21	1.4	26.89	1	26.95	26.85	0.4	13,102	0.00%
2020/08/20	14	26.66	3	26.65	26.70	11	13,735	0.08%
2020/08/19	9	27.77	11	27.51	27.30	-2	14,117	-0.01%
2020/08/18	13	28.55	13	28.28	28.05	0	13,993	0.00%
2020/08/17	8	28.79	8.4	28.68	28.75	-0.4	14,127	0.00%
2020/08/14	5.4	27.75	0	0.00	27.70	5.4	14,201	0.04%
2020/08/13	5.4	27.71	0	0.00	27.85	5.4	14,229	0.04%
2020/08/12	4	27.89	0	0.00	27.90	4	14,371	0.03%
2020/08/11	4.2	28.20	28	28.06	28.25	-23.8	14,358	-0.17%
2020/08/10	4	28.60	2	28.65	28.45	2	14,356	0.01%
2020/08/07	6	28.10	4	27.93	27.95	2	14,409	0.01%
2020/08/06	2	27.65	3	27.95	27.75	-1	14,389	-0.01%
2020/08/05	5	27.56	3	27.40	27.65	2	14,422	0.01%
2020/08/04	3	26.48	1	27.10	27.10	2	14,453	0.01%
2020/08/03	13	26.57	0	0.00	26.45	13	14,621	0.09%
2020/07/31	4	26.63	1	26.65	26.55	3	14,618	0.02%
2020/07/30	14	26.24	0	0.00	26.45	14	14,656	0.10%
2020/07/29	11	26.04	4	25.69	26.10	7	14,649	0.05%
2020/07/28	24	26.49	6.1	26.80	26.50	18	14,507	0.12%
2020/07/27	41	27.74	7.1	28.29	27.00	33.9	14,324	0.24%
2020/07/24	14	29.43	2	29.50	29.30	12	13,863	0.09%
2020/07/23	5	30.15	7	30.16	30.00	-2	13,831	-0.01%
2020/07/22	3	29.68	6	29.75	29.85	-3	13,793	-0.02%
2020/07/21	17	29.41	0	0.00	29.45	17	13,754	0.12%
2020/07/20	7	29.23	1	29.40	29.50	6	13,691	0.04%
2020/07/17	28	30.50	9	30.06	29.70	19	13,678	0.14%
2020/07/16	1.2	29.91	7	29.69	29.95	-5.8	13,319	-0.04%
2020/07/15	2	28.60	1	28.75	28.70	1	12,869	0.01%
2020/07/14	2	28.40	0	0.00	28.35	2	12,851	0.02%
2020/07/10	2	28.65	3	28.68	28.30	-1	12,950	-0.01%
2020/07/09	0	0.00	2	29.05	28.95	-2	12,859	-0.02%
2020/07/08	11	28.90	11	28.99	28.95	0	12,805	0.00%
2020/07/07	5	29.06	0	0.00	29.15	5	12,773	0.04%
2020/07/06	1	29.10	10	29.10	29.05	-9	12,761	-0.07%
2020/07/03	0	0.00	10	29.00	29.00	-10	12,833	-0.08%
2020/07/01	12	28.74	4	28.80	28.75	8	13,069	0.06%
2020/06/30	3	28.80	0	0.00	28.80	3	13,043	0.02%
2020/06/29	1	28.45	6	28.48	28.50	-5	13,132	-0.04%
2020/06/24	1	29.00	1	29.00	28.95	0	13,135	0.00%
2020/06/22	5	29.06	0	0.00	29.00	5	13,282	0.04%
2020/06/19	2	28.75	1	29.00	28.50	1	13,298	0.01%
2020/06/18	0	0.00	7	28.90	28.75	-7	12,899	-0.05%
2020/06/17	5	29.10	9	29.01	28.95	-4	12,936	-0.03%
2020/06/16	0	0.00	2	28.83	29.05	-2	13,131	-0.02%
2020/06/15	12	28.61	4	28.54	28.30	8	13,300	0.06%
2020/06/12	16	28.54	57	28.70	28.90	-41	13,353	-0.31%
2020/06/11	1	29.35	15	29.38	29.35	-14	13,386	-0.10%
2020/06/10	5	30.11	8	30.08	30.25	-3	13,319	-0.02%
2020/06/09	12	30.02	3	30.20	30.25	9	13,570	0.07%
2020/06/08	9	30.25	15	30.30	30.40	-6	13,595	-0.04%
2020/06/05	6	30.14	2	30.20	30.20	4	13,451	0.03%
2020/06/04	6	30.03	10	30.35	30.15	-4	13,406	-0.03%
2020/06/03	4	29.95	4	30.16	30.10	0	13,426	0.00%
2020/06/02	2	29.40	12	29.52	29.40	-10	13,323	-0.08%
2020/06/01	9	29.56	5	29.40	29.40	4	12,974	0.03%
2020/05/29	16	29.02	5	28.85	29.55	11	12,915	0.09%
2020/05/28	16	29.19	24	29.07	29.00	-8	12,634	-0.06%
2020/05/27	47	29.88	14	29.76	29.65	33	12,217	0.27%
2020/05/26	14	29.24	35.1	29.21	29.60	-21.1	11,611	-0.18%
2020/05/25	7	27.41	0	0.00	27.50	7	11,047	0.06%
2020/05/22	45	27.71	30	27.54	27.50	15	10,984	0.14%
2020/05/21	11	27.98	17	28.51	28.45	-6	10,759	-0.06%
2020/05/20	9	27.29	1	27.30	27.40	8	10,483	0.08%
2020/05/19	14	27.18	2	27.33	27.45	12	10,489	0.11%
2020/05/18	9	26.77	7	26.83	26.70	2	10,325	0.02%
2020/05/15	7	26.77	2	26.60	26.65	5	10,262	0.05%
2020/05/14	14	26.91	0	0.00	26.95	14	10,183	0.14%
2020/05/13	0	0.00	6	27.55	27.55	-6	10,022	-0.06%
2020/05/12	11	28.00	2	27.70	27.75	9	9,962	0.09%
2020/05/11	35	28.22	23	28.16	28.10	12	9,872	0.12%
2020/05/08	64	27.83	2	28.18	27.75	62	9,706	0.64%
2020/05/07	16	27.21	1	27.30	27.35	15	9,495	0.16%
2020/05/06	2	27.38	3	27.35	27.30	-1	9,474	-0.01%
2020/05/05	2	27.98	1	27.85	27.90	1	9,376	0.01%
2020/05/04	10	28.04	1	28.00	28.10	9	9,382	0.10%
2020/04/30	10	27.94	22	28.09	28.20	-12	9,314	-0.13%
2020/04/29	17	27.46	12	27.80	27.85	5	9,177	0.05%
2020/04/28	11	27.50	0	0.00	27.20	11	9,097	0.12%
2020/04/27	1	27.80	6	27.90	27.80	-5	9,200	-0.05%
2020/04/24	3	26.75	0	0.00	26.60	3	9,080	0.03%
2020/04/23	7	26.80	7	26.79	26.80	0	9,016	0.00%
2020/04/22	11	26.44	4	26.50	26.95	7	8,917	0.08%
2020/04/21	22	27.80	4	27.85	27.30	18	8,813	0.20%
2020/04/20	3	28.68	3	28.73	28.90	0	8,633	0.00%
2020/04/17	23	28.84	13	28.93	28.55	10	8,610	0.12%
2020/04/16	12	28.96	0	0.00	28.80	12	8,515	0.14%
2020/04/15	12	29.30	1	29.35	29.50	11	8,415	0.13%
2020/04/14	8	28.31	1	28.00	28.80	7	8,310	0.08%
2020/04/13	2	27.95	1	28.10	27.90	1	8,254	0.01%
2020/04/10	31	28.02	2	28.03	28.10	29	8,227	0.35%
2020/04/09	8.9	27.79	0	0.00	28.00	8.9	8,183	0.11%
2020/04/08	8	27.23	2	27.25	27.30	6	8,102	0.07%
2020/04/07	11	27.00	2	27.13	26.90	9	7,955	0.11%
2020/04/06	10	26.32	0	0.00	26.30	10	7,780	0.13%
2020/04/01	4	26.03	0	0.00	26.20	4	7,564	0.05%
2020/03/31	2	26.45	1	26.95	25.65	1	7,418	0.01%
2020/03/27	6	26.63	6	26.60	26.50	0	7,103	0.00%
2020/03/26	0	0.00	8	26.05	25.75	-8	7,008	-0.11%
2020/03/25	12	25.31	0	0.00	25.20	12	6,976	0.17%
2020/03/23	5	23.39	7	23.09	23.00	-2	6,793	-0.03%
2020/03/20	14	24.14	30	24.83	23.35	-16	6,717	-0.24%
2020/03/19	5	23.50	14	23.99	22.90	-9	6,479	-0.14%
2020/03/18	1	25.95	0	0.00	25.40	1	6,255	0.02%
2020/03/17	7	27.24	7	26.94	26.50	0	6,094	0.00%
2020/03/16	3	27.98	9	28.10	27.40	-6	5,901	-0.10%
2020/03/13	13	27.76	20	28.00	28.30	-7	5,764	-0.12%
2020/03/12	6	30.43	0	0.00	30.05	6	5,442	0.11%
2020/03/10	0	0.00	4	32.05	31.75	-4	5,237	-0.08%
2020/03/09	22	32.10	2	32.25	32.05	20	5,207	0.38%
2020/03/06	11	33.59	17	33.55	33.10	-6	5,101	-0.12%
2020/03/05	2	34.10	1	34.10	34.15	1	5,069	0.02%
2020/03/04	18	34.15	0	0.00	34.10	18	5,116	0.35%
2020/03/03	0	0.00	3	33.37	33.30	-3	5,049	-0.06%
2020/03/02	1	33.00	0	0.00	33.05	1	5,006	0.02%
2020/02/27	4	33.95	0	0.00	34.10	4	5,091	0.08%
2020/02/26	5	34.12	0	0.00	34.05	5	4,993	0.10%
2020/02/25	2	34.10	2	34.60	34.45	0	4,975	0.00%
2020/02/24	2	34.55	0	0.00	34.50	2	4,970	0.04%
2020/02/21	1	35.10	0	0.00	35.00	1	4,937	0.02%
2020/02/19	0	0.00	6	35.32	35.55	-6	5,048	-0.12%
2020/02/18	0	0.00	0	35.20	35.15	0	5,233	0.00%
2020/02/17	5	35.00	0	0.00	35.05	5	5,289	0.09%
2020/02/13	0	0.00	2	35.15	35.00	-2	5,290	-0.04%
2020/02/12	5	34.85	0	0.00	34.90	5	5,297	0.09%
2020/02/11	0	0.00	6	34.90	34.85	-6	5,271	-0.11%
2020/02/10	1	34.20	0	0.00	34.40	1	5,284	0.02%
2020/02/07	13	34.78	0	0.00	34.80	13	5,257	0.25%
2020/02/06	0	0.00	16	34.98	35.25	-16	5,250	-0.30%
2020/02/05	3	34.62	12	34.49	34.55	-9	5,262	-0.17%
2020/02/04	1	35.00	0	0.00	34.90	1	5,275	0.02%
2020/02/03	4	34.25	3	34.18	34.55	1	5,271	0.02%
2020/01/31	5	35.50	0	0.00	35.10	5	5,254	0.10%
2020/01/30	2	35.28	10	35.50	35.20	-8	5,193	-0.15%
2020/01/20	10	38.83	0	0.00	38.80	10	4,950	0.20%
2020/01/17	2	38.80	0	0.00	38.80	2	5,002	0.04%
2020/01/16	1	38.85	0	0.00	38.75	1	5,094	0.02%
2020/01/14	2	39.05	4	39.10	39.05	-2	5,297	-0.04%
2020/01/13	2	38.98	4	38.95	39.05	-2	5,473	-0.04%
2020/01/10	3	38.78	0	0.00	39.00	3	5,719	0.05%
2020/01/08	0	0.00	16	38.71	38.70	-16	5,998	-0.27%
2020/01/07	1	39.20	0	0.00	39.20	1	6,031	0.02%
2020/01/06	5	39.50	8	39.40	39.30	-3	6,093	-0.05%
2020/01/03	4	39.65	2	39.75	39.70	2	6,209	0.03%
2019/12/30	2	39.50	0	0.00	39.35	2	6,259	0.03%
2019/12/24	0	0.00	1	39.95	39.70	-1	6,488	-0.02%
2019/12/23	5	39.75	5	39.90	39.95	0	6,621	0.00%
2019/12/20	0	0.00	5	39.85	40.20	-5	6,646	-0.08%
2019/12/19	6	39.42	0	0.00	39.45	6	6,602	0.09%
2019/12/18	3	39.40	0	0.00	39.20	3	6,593	0.05%
2019/12/17	0	0.00	1	39.30	39.30	-1	6,619	-0.02%
2019/12/16	0	0.00	2	39.00	38.85	-2	6,597	-0.03%
2019/12/11	1	38.90	0	0.00	39.20	1	6,565	0.02%
2019/12/10	1	39.00	0	0.00	39.05	1	6,619	0.02%
2019/12/09	2	39.25	0	0.00	39.05	2	6,654	0.03%
2019/12/06	7	39.06	0	0.00	39.05	7	6,676	0.10%
2019/12/05	3	39.03	1	39.05	39.00	2	6,690	0.03%
2019/12/04	12	38.90	1	38.90	38.60	11	6,720	0.16%
2019/12/03	2	39.05	0	0.00	39.15	2	6,742	0.03%
2019/11/29	6	39.76	39	39.72	39.75	-33	6,746	-0.49%
2019/11/28	1	40.35	0	0.00	40.30	1	6,716	0.01%
2019/11/27	5	40.78	5	40.80	40.70	0	6,840	0.00%
2019/11/21	0	0.00	1	40.45	40.50	-1	6,762	-0.01%
2019/11/19	10	40.23	0	0.00	40.45	10	6,856	0.15%
2019/11/18	1	40.10	25	40.65	40.35	-24	6,888	-0.35%
2019/11/15	12	41.32	8	41.05	41.05	4	6,792	0.06%
2019/11/13	2	41.70	0	0.00	41.40	2	6,643	0.03%
2019/11/11	15	41.10	1	41.10	40.70	14	6,706	0.21%
2019/11/08	5	41.25	0	0.00	41.20	5	6,679	0.07%
2019/11/07	0	0.00	1	41.20	41.30	-1	6,675	-0.01%
2019/11/05	0	0.00	3	41.27	41.45	-3	6,631	-0.05%
2019/11/04	0	0.00	2	41.73	41.65	-2	6,607	-0.03%
2019/11/01	0	0.00	1	41.30	41.55	-1	6,568	-0.02%
2019/10/31	1	40.55	1	40.80	40.75	0	6,510	0.00%
2019/10/30	0	0.00	1	40.55	40.75	-1	6,494	-0.02%
2019/10/29	0	0.00	2	40.05	40.15	-2	6,528	-0.03%
2019/10/25	1	40.20	0	0.00	40.30	1	6,498	0.02%
2019/10/23	1	40.60	10	40.55	40.55	-9	6,516	-0.14%
2019/10/22	12	41.29	10	41.08	41.20	2	6,504	0.03%
2019/10/21	12	42.05	3	41.45	41.55	9	6,421	0.14%
2019/10/18	16	40.73	2	41.13	41.05	14	6,269	0.22%
2019/10/17	2	40.75	4	40.31	40.75	-2	6,125	-0.03%
2019/10/15	0	0.00	2	39.40	39.30	-2	5,884	-0.03%
2019/10/14	2	39.30	0	0.00	39.35	2	5,886	0.03%
2019/10/08	3	39.03	5	39.10	39.00	-2	5,764	-0.03%
2019/10/07	0	0.00	23	39.40	39.45	-23	5,732	-0.40%
2019/10/04	0	0.00	2	39.25	39.30	-2	5,778	-0.03%
2019/10/03	0	0.00	4	39.08	39.10	-4	5,789	-0.07%
2019/10/02	11	39.75	2	39.75	39.75	9	5,831	0.15%
2019/09/27	0	0.00	1	39.95	39.75	-1	5,821	-0.02%
2019/09/26	1	39.75	2	39.90	39.80	-1	5,823	-0.02%
2019/09/25	0	0.00	1	39.70	39.30	-1	5,765	-0.02%
2019/09/24	5	39.45	0	0.00	39.25	5	5,750	0.09%
2019/09/23	0	0.00	1	39.10	39.15	-1	5,749	-0.02%
2019/09/20	0	0.00	2	38.85	39.10	-2	5,844	-0.03%
2019/09/18	0	0.00	1.2	39.29	39.40	-1.2	5,880	-0.02%
2019/09/17	0	0.00	2	38.95	39.00	-2	5,873	-0.03%
2019/09/12	1	39.00	10	39.05	39.15	-9	6,014	-0.15%
2019/09/09	1	39.50	0	0.00	39.45	1	5,982	0.02%
2019/09/06	2	39.85	5	39.92	39.70	-3	5,962	-0.05%
2019/09/05	13	39.84	0	0.00	39.85	13	5,961	0.22%
2019/09/03	1	39.30	0	0.00	39.10	1	5,915	0.02%
2019/09/02	1	39.10	0	0.00	39.00	1	5,943	0.02%
2019/08/29	3	38.10	0	0.00	38.55	3	5,852	0.05%
2019/08/26	1	37.90	0	0.00	37.90	1	5,877	0.02%
2019/08/23	0	0.00	5	38.42	38.60	-5	5,952	-0.08%
2019/08/22	0	0.00	4	38.08	38.25	-4	5,925	-0.07%
2019/08/19	3	37.75	5	37.70	37.70	-2	5,859	-0.03%
2019/08/15	7	37.91	7	38.01	38.00	0	5,866	0.00%
2019/08/14	2	36.95	0	0.00	37.00	2	5,853	0.03%
2019/08/08	1	37.10	0	0.00	37.25	1	6,112	0.02%
2019/08/06	1	37.00	0	0.00	37.10	1	6,189	0.02%
2019/08/02	3	36.92	0	0.00	36.90	3	6,129	0.05%
2019/08/01	2	37.60	4	37.65	37.55	-2	6,105	-0.03%
2019/07/31	0	0.00	1	38.25	38.45	-1	6,063	-0.02%
2019/07/30	0	0.00	4	38.33	38.05	-4	5,969	-0.07%
2019/07/29	1	38.40	0	0.00	38.45	1	5,972	0.02%
2019/07/26	3	38.75	6	38.90	38.80	-3	5,993	-0.05%
2019/07/24	2	39.20	0	0.00	39.45	2	5,867	0.03%
2019/07/22	2	39.03	0	0.00	39.15	2	5,756	0.03%
2019/07/17	0	0.00	0.4	38.80	38.80	-0.4	5,688	-0.01%
2019/07/15	0	0.00	6	38.19	38.45	-6	5,594	-0.11%
2019/07/04	1	38.70	0	0.00	39.15	1	5,645	0.02%
2019/07/03	0	0.00	1	39.05	39.05	-1	5,590	-0.02%
2019/07/02	0	0.00	4.2	39.29	39.30	-4.2	5,585	-0.08%
2019/06/28	3	38.60	0	0.00	38.50	3	5,562	0.05%
2019/06/27	0	0.00	7	39.09	39.00	-7	5,613	-0.12%
2019/06/26	0	0.00	2	38.85	38.60	-2	5,617	-0.04%
2019/06/24	0	0.00	1	38.45	38.45	-1	5,790	-0.02%
2019/06/21	3	38.25	0	0.00	38.20	3	5,794	0.05%
2019/06/20	5	38.17	0	0.00	37.85	5	5,747	0.09%
2019/06/19	0	0.00	2	37.85	38.00	-2	5,696	-0.04%
2019/06/14	0	0.00	5	37.10	37.10	-5	5,732	-0.09%
2019/06/13	0	0.00	1	37.20	37.40	-1	5,727	-0.02%
2019/06/06	4	37.00	0	0.00	37.20	4	5,621	0.07%
2019/06/05	3	36.73	0	0.00	36.70	3	5,659	0.05%
2019/06/04	18	36.60	0	0.00	36.50	18	5,637	0.32%
2019/06/03	3	35.72	1	36.40	36.10	2	5,674	0.04%
2019/05/30	2	36.45	0	0.00	36.30	2	5,629	0.04%
2019/05/29	3	35.68	3	35.75	35.70	0	5,631	0.00%
2019/05/27	4	35.54	0	0.00	35.55	4	5,664	0.07%
2019/05/17	4	36.30	0	0.00	35.75	4	5,575	0.07%
2019/05/16	4	36.15	1	36.25	36.15	3	5,472	0.05%
2019/05/14	1	35.30	0	0.00	35.30	1	5,496	0.02%
2019/05/06	0	0.00	3	36.50	36.45	-3	5,712	-0.05%
2019/05/02	2	37.08	7	37.20	37.05	-5	5,775	-0.09%
2019/04/30	0.2	37.40	0	0.00	37.55	0.2	5,774	0.00%
2019/04/25	4	37.58	0	0.00	37.40	4	5,816	0.07%
2019/04/24	5	37.55	0	0.00	37.65	5	5,898	0.08%
2019/04/19	0	0.00	2	37.55	37.35	-2	5,960	-0.03%
2019/04/18	1	37.20	0	0.00	37.50	1	5,992	0.02%
2019/04/17	12	37.46	2	37.80	37.80	10	6,005	0.17%
2019/04/16	1	36.75	2	36.65	36.85	-1	5,927	-0.02%
2019/04/12	2	36.35	0	0.00	36.50	2	5,936	0.03%
2019/04/09	2	36.60	0	0.00	36.60	2	5,857	0.03%
2019/04/08	0	0.00	2	36.30	36.40	-2	5,852	-0.03%
2019/04/03	0	0.00	1	36.10	36.35	-1	5,766	-0.02%
2019/04/02	2	36.08	0	0.00	36.10	2	5,729	0.03%
2019/04/01	1	36.45	0	0.00	36.65	1	5,610	0.02%
2019/03/28	2	36.33	1	36.05	36.85	1	5,351	0.02%
2019/03/27	2	36.90	21	36.90	36.85	-19	5,182	-0.37%
2019/03/25	2	38.05	0	0.00	38.20	2	5,054	0.04%
2019/03/21	1	38.20	2	38.10	38.10	-1	5,062	-0.02%
2019/03/20	1	38.30	0	0.00	38.30	1	5,057	0.02%
2019/03/19	3	38.70	4	38.86	38.70	-1	5,062	-0.02%
2019/03/18	1	39.25	1	39.10	39.20	0	5,271	0.00%
2019/03/13	2	38.95	0	0.00	38.90	2	5,412	0.04%
2019/03/08	5	38.96	2	38.73	38.95	3	5,485	0.05%
2019/03/07	1	38.75	0	0.00	38.75	1	5,569	0.02%
2019/03/06	1	39.20	61	39.05	39.30	-60	5,570	-1.08%
2019/03/05	0	0.00	1	38.65	38.75	-1	5,529	-0.02%
2019/03/04	1	38.45	0	0.00	38.65	1	5,485	0.02%
2019/02/27	0	0.00	1	38.50	38.80	-1	5,392	-0.02%
2019/02/26	0	0.00	1	37.95	38.00	-1	5,283	-0.02%
2019/02/20	0	0.00	6	37.29	37.50	-6	5,183	-0.12%
2019/02/19	0	0.00	1	37.15	37.05	-1	5,140	-0.02%
2019/02/14	1	36.65	0	0.00	37.05	1	5,086	0.02%
2019/02/12	0	0.00	3	37.00	37.15	-3	4,957	-0.06%
2019/02/11	0	0.00	1	36.95	36.65	-1	4,902	-0.02%
2019/01/30	0	0.00	1	36.40	36.80	-1	4,869	-0.02%
2019/01/29	0	0.00	3	36.53	36.55	-3	4,729	-0.06%
2019/01/25	0	0.00	4	36.45	36.05	-4	4,649	-0.09%
2019/01/23	1	36.20	7	36.09	36.30	-6	4,561	-0.13%
2019/01/21	2	35.60	0	0.00	35.55	2	4,540	0.04%
2019/01/18	4	35.55	1	35.65	35.60	3	4,542	0.07%
2019/01/17	0	0.00	5	35.60	35.65	-5	4,497	-0.11%
2019/01/16	1	35.45	2	35.65	35.55	-1	4,450	-0.02%
2019/01/15	0	0.00	5	35.08	35.10	-5	4,347	-0.12%
2019/01/10	6	33.98	0	0.00	34.45	6	4,244	0.14%
2019/01/08	0	0.00	2	33.95	34.20	-2	4,138	-0.05%
2018/12/22	1	32.10	0	0.00	32.05	1	4,481	0.02%
2018/12/19	0	0.00	10	32.70	32.70	-10	4,588	-0.22%
2018/12/14	1	31.80	0	0.00	31.90	1	4,578	0.02%
2018/12/12	1	31.15	0	0.00	31.20	1	4,582	0.02%
2018/12/11	0	0.00	3	31.03	30.80	-3	4,524	-0.07%
2018/12/10	5	32.10	6	31.90	31.90	-1	4,321	-0.02%
2018/12/03	5	34.07	3	34.03	34.15	2	4,199	0.05%
2018/11/27	1	33.25	0	0.00	33.10	1	4,000	0.02%
2018/11/26	0	0.00	10	33.15	33.30	-10	4,024	-0.25%
2018/11/23	1	32.85	0	0.00	32.90	1	4,031	0.02%
2018/11/22	0	0.00	4	33.25	33.25	-4	4,024	-0.10%
2018/11/21	2	33.45	0	0.00	33.70	2	4,046	0.05%
2018/11/20	0	0.00	12	33.61	33.65	-12	4,013	-0.30%
2018/11/19	1	33.20	4	33.26	33.35	-3	3,978	-0.08%
2018/11/16	1	32.90	2	32.73	32.60	-1	3,978	-0.03%
2018/11/15	0	0.00	1	32.65	32.70	-1	4,022	-0.02%
2018/11/14	0	0.00	2	32.48	32.70	-2	4,058	-0.05%
2018/11/13	3	31.80	1	32.30	32.50	2	4,092	0.05%
2018/11/12	1	32.10	100	32.04	32.25	-99	4,107	-2.41%
2018/11/09	101	31.45	46	31.76	31.50	55	4,175	1.32%	大買/
2018/11/08	45	32.20	0	0.00	32.30	45	4,200	1.07%
2018/11/07	1	32.05	52	32.11	32.20	-51	4,169	-1.22%
2018/11/06	1	31.55	0	0.00	31.50	1	4,138	0.02%
2018/11/02	1	31.15	0	0.00	31.70	1	4,174	0.02%
2018/11/01	1	30.95	0	0.00	30.90	1	4,192	0.02%
2018/10/31	0	0.00	2	30.80	31.35	-2	4,224	-0.05%
2018/10/29	0	0.00	47	30.20	30.40	-47	4,154	-1.13%
2018/10/19	5	30.10	0	0.00	29.70	5	4,527	0.11%
2018/10/17	0	0.00	5	29.10	29.10	-5	4,562	-0.11%
2018/10/16	47	29.40	4	29.19	29.35	43	4,562	0.94%
2018/10/12	10	29.35	0	0.00	29.80	10	4,583	0.22%
2018/10/11	3	29.68	1	29.50	29.20	2	4,673	0.04%
2018/10/09	0	0.00	50	31.59	31.70	-50	4,584	-1.09%
2018/10/08	1	31.35	0	0.00	31.35	1	4,578	0.02%
2018/10/05	0	0.00	5	31.40	31.50	-5	4,599	-0.11%
2018/10/04	100	31.85	0	0.00	31.90	100	4,581	2.18%
2018/10/03	0	0.00	140	32.36	32.35	-140	4,546	-3.08%	大賣/鉅額交易
2018/10/02	140	31.96	0	0.00	32.00	140	4,533	3.09%	大買/鉅額交易
2018/10/01	0	0.00	25	32.50	32.45	-25	4,530	-0.55%
2018/09/26	3	32.10	0	0.00	32.10	3	4,688	0.06%
2018/09/25	2	32.15	0	0.00	32.10	2	4,693	0.04%
2018/09/21	10	32.15	0	0.00	32.10	10	4,735	0.21%
2018/09/20	1	32.05	0	0.00	32.10	1	4,752	0.02%
2018/09/18	1	31.80	30.5	32.10	31.80	-29.5	4,892	-0.60%
2018/09/14	15	31.78	0	0.00	31.65	15	4,949	0.30%
2018/09/13	35	31.40	0	0.00	31.40	35	4,983	0.70%
2018/09/11	10	31.19	0	0.00	31.25	10	5,384	0.19%
2018/09/10	11	31.20	8	31.24	31.35	3	5,473	0.05%
2018/09/07	3	32.50	0	0.00	32.30	3	5,560	0.05%
2018/09/05	1	33.15	0	0.00	32.75	1	5,587	0.02%
2018/08/31	1	33.80	0	0.00	33.85	1	5,646	0.02%
2018/08/22	2	34.05	1	33.60	33.95	1	6,121	0.02%
2018/08/21	0	0.00	2	33.60	33.60	-2	6,065	-0.03%
2018/08/20	1	32.75	0	0.00	33.05	1	6,031	0.02%
2018/08/16	0	0.00	8	32.51	32.50	-8	6,048	-0.13%
2018/08/15	3	33.75	0	0.00	33.15	3	6,048	0.05%
2018/08/10	0	0.00	1	33.60	33.60	-1	6,426	-0.02%
2018/08/08	1	33.55	0	0.00	33.65	1	6,460	0.02%
2018/08/03	1	33.60	0	0.00	33.50	1	6,412	0.02%
2018/08/02	6	33.69	0	0.00	33.65	6	6,408	0.09%
2018/07/31	3	33.65	0	0.00	33.65	3	6,379	0.05%
2018/07/30	0	0.00	7	33.83	33.95	-7	6,189	-0.11%
2018/07/27	0	0.00	4	34.95	34.95	-4	6,061	-0.07%
2018/07/25	0	0.00	1	34.65	34.75	-1	6,009	-0.02%
2018/07/19	1	34.50	2	34.40	34.30	-1	5,994	-0.02%
2018/07/18	11	33.40	2	34.23	34.25	9	5,979	0.15%
2018/07/17	12	33.40	0	0.00	33.35	12	5,897	0.20%
2018/07/16	1	33.60	0	0.00	33.60	1	5,918	0.02%
2018/07/13	12	33.77	0	0.00	33.80	12	5,966	0.20%
2018/07/12	7	33.89	0	0.00	34.15	7	6,068	0.12%
2018/07/11	0	0.00	2	33.30	33.45	-2	6,201	-0.03%
2018/07/10	0.1	33.90	0	0.00	33.90	0.1	6,258	0.00%
2018/07/09	2	33.55	0	0.00	33.65	2	6,323	0.03%
2018/07/05	5	35.53	20	35.60	35.50	-15	6,280	-0.24%
2018/07/04	0	0.00	1	35.50	35.45	-1	6,366	-0.02%
2018/07/02	0	0.00	3	35.48	35.15	-3	6,350	-0.05%
2018/06/29	23	35.05	0.2	35.40	35.40	22.8	6,296	0.36%
2018/06/28	2	34.63	1	34.60	34.50	1	6,222	0.02%
2018/06/27	13	34.75	2	34.60	34.55	11	6,175	0.18%
2018/06/26	1	35.00	0	0.00	34.90	1	6,038	0.02%
2018/06/25	10	35.25	0	0.00	35.15	10	5,990	0.17%
2018/06/22	1	35.25	0	0.00	35.35	1	5,948	0.02%
2018/06/21	0	0.00	3	35.95	35.80	-3	5,891	-0.05%
2018/06/20	2	35.18	1	35.35	35.45	1	5,863	0.02%
2018/06/19	2	36.20	0	0.00	36.15	2	5,434	0.04%
2018/06/15	1	36.70	1	36.70	36.40	0	5,329	0.00%
2018/06/14	1	36.70	0	0.00	36.95	1	5,169	0.02%
2018/06/13	0	0.00	1	37.30	37.20	-1	5,174	-0.02%
2018/06/12	1	37.35	1	37.50	37.20	0	5,305	0.00%
2018/06/11	1	37.50	1	37.50	37.65	0	5,290	0.00%
2018/06/06	2	37.18	0	0.00	37.40	2	5,346	0.04%
2018/05/31	1	36.45	0	0.00	36.70	1	5,159	0.02%
2018/05/30	1	36.40	0	0.00	36.10	1	5,078	0.02%
2018/05/25	11	36.30	0	0.00	36.30	11	5,156	0.21%
2018/05/24	20	36.55	0	0.00	36.50	20	5,134	0.39%
2018/05/23	1	36.35	0	0.00	36.40	1	5,150	0.02%
2018/05/22	2	36.70	1	36.75	36.35	1	5,135	0.02%
2018/05/21	3	36.83	0	0.00	36.70	3	5,187	0.06%
2018/05/18	3	36.53	0	0.00	36.30	3	5,175	0.06%
2018/05/17	0	0.00	1	37.20	37.00	-1	4,880	-0.02%
2018/05/11	0	0.00	2	37.55	37.60	-2	5,081	-0.04%
2018/05/09	2	37.50	0.7	37.40	37.50	1.3	5,147	0.03%
2018/05/02	0	0.00	0	37.60	37.65	0	5,394	0.00%
2018/04/25	1	36.40	0	0.00	36.50	1	5,540	0.02%
2018/04/23	1	36.70	0	0.00	36.60	1	5,576	0.02%
2018/04/17	1	38.30	1	38.90	38.15	0	5,241	0.00%
2018/04/16	1	38.75	0	0.00	39.00	1	5,098	0.02%
2018/04/13	1	39.00	2	38.95	39.00	-1	5,062	-0.02%
2018/04/11	1	38.35	2	38.15	38.45	-1	4,997	-0.02%
2018/04/09	1	38.20	0	0.00	38.35	1	4,814	0.02%
2018/04/03	2	38.58	0	0.00	38.65	2	4,790	0.04%
2018/03/31	3	39.10	0	0.00	39.40	3	4,828	0.06%
2018/03/28	0	0.00	60	38.50	38.50	-60	4,730	-1.27%
2018/03/23	0	0.00	1	38.05	37.95	-1	4,797	-0.02%
2018/03/22	1	38.20	0	0.00	38.10	1	4,836	0.02%
2018/03/19	0	0.00	2	38.15	38.05	-2	4,907	-0.04%
2018/03/15	1	37.00	0	0.00	36.85	1	4,702	0.02%
2018/03/14	2	37.10	0	0.00	37.30	2	4,695	0.04%
2018/03/13	2.1	37.38	0	0.00	37.45	2.1	4,675	0.04%
2018/03/12	0	0.00	10	37.10	37.00	-10	4,645	-0.22%
2018/03/09	10	36.75	0	0.00	36.80	10	4,596	0.22%
2018/03/08	1	36.60	0.6	36.50	36.35	0.4	4,601	0.01%
2018/03/01	0	0.00	4	37.25	37.15	-4	4,619	-0.09%
2018/02/26	1	37.10	0	0.00	37.00	1	4,495	0.02%
2018/02/21	1	37.00	0	0.00	37.20	1	4,479	0.02%
2018/02/12	0.2	37.00	10	36.80	36.80	-9.8	4,417	-0.22%
2018/02/08	10	37.10	0	0.00	37.20	10	4,405	0.23%
2018/02/07	1	36.70	0	0.00	37.10	1	4,515	0.02%
2018/02/06	15	36.94	3	36.53	36.60	12	4,413	0.27%
2018/02/05	6	38.08	0	0.00	38.05	6	4,315	0.14%
2018/02/02	1	38.80	0	0.00	38.65	1	4,267	0.02%
2018/02/01	0	0.00	1	39.45	39.20	-1	4,249	-0.02%
2018/01/31	0.1	39.00	0	0.00	39.20	0.1	4,213	0.00%
2018/01/30	2	39.00	3	39.00	38.85	-1	4,162	-0.02%
2018/01/29	1	39.20	0	0.00	39.40	1	4,161	0.02%
2018/01/25	0	0.00	10	39.50	39.65	-10	4,068	-0.25%
2018/01/24	0	0.00	2	39.28	39.45	-2	3,984	-0.05%
2018/01/23	0	0.00	21	38.92	39.00	-21	3,925	-0.53%
2018/01/19	1	38.60	2	38.78	38.65	-1	3,758	-0.03%
2018/01/18	1	39.30	0	0.00	38.90	1	3,764	0.03%
2018/01/17	3	38.65	1	38.80	39.00	2	3,737	0.05%
2018/01/15	19	38.20	5	38.28	38.15	14	3,691	0.38%
2018/01/11	10	38.10	0	0.00	38.25	10	3,757	0.27%
2018/01/09	2	38.00	0	0.00	38.30	2	3,779	0.05%
2018/01/08	0	0.00	1	38.30	38.30	-1	3,779	-0.03%
2018/01/04	4	37.94	0	0.00	37.95	4	3,749	0.11%
2018/01/02	2	38.20	0	0.00	38.20	2	3,800	0.05%