寶成 (9904)-統一-彰化券商分點個股進出

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
43.70
漲跌
▲0.75
漲幅
+1.75%
成交量
41,920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－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/11/20	90	43.15	104	43.92	42.95	-14	11,435	-0.12%	大賣/
2024/11/19	11	43.28	104	43.86	43.45	-93	10,996	-0.85%	大賣/
2024/11/18	5	43.01	0	0.00	43.00	5	10,384	0.05%
2024/11/15	2	42.73	1	43.75	42.85	1	10,055	0.01%
2024/11/14	33	43.22	33	42.54	43.10	0	9,669	0.00%
2024/11/13	1	40.15	40.8	40.34	41.15	-39.8	9,109	-0.44%
2024/11/12	30	39.52	1	39.80	39.15	29	8,814	0.33%
2024/11/11	20	39.20	1	39.60	39.85	19	8,757	0.22%
2024/11/08	0	0.00	5	39.28	39.20	-5	8,629	-0.06%
2024/11/07	0	0.00	63	39.47	39.40	-63	8,583	-0.73%
2024/11/06	77	39.02	6	39.34	38.75	71	8,501	0.84%
2024/11/05	22	38.65	76	39.11	39.00	-54	8,434	-0.64%
2024/11/04	13	38.41	0	0.00	38.40	13	8,355	0.16%
2024/10/30	0	0.00	75	37.72	37.80	-75	8,540	-0.88%
2024/10/29	0	0.00	10	37.68	38.10	-10	8,810	-0.11%
2024/10/28	3	38.10	11.6	38.08	38.30	-8.6	8,790	-0.10%
2024/10/24	0	0.00	8	37.30	36.95	-8	8,791	-0.09%
2024/10/23	0	0.00	1	37.75	37.55	-1	8,990	-0.01%
2024/10/22	0	0.00	6	37.33	37.20	-6	8,968	-0.07%
2024/10/21	7	36.95	0	0.00	37.05	7	9,068	0.08%
2024/10/18	50	37.18	7	36.91	36.85	43	9,301	0.46%
2024/10/17	0	0.00	55	36.52	37.05	-55	9,620	-0.57%
2024/10/16	0	0.00	30	35.70	35.70	-30	10,100	-0.30%
2024/10/14	25	35.27	0	0.00	35.50	25	10,106	0.25%
2024/10/11	7	35.30	0	0.00	35.20	7	10,311	0.07%
2024/10/09	0	0.00	24.1	35.62	35.60	-24.1	10,365	-0.23%
2024/10/07	30	36.32	0	0.00	36.25	30	10,578	0.28%
2024/10/04	0	0.00	8	36.53	36.30	-8	10,634	-0.08%
2024/10/01	3	35.75	11.3	36.61	36.80	-8.3	10,526	-0.08%
2024/09/30	5	36.15	3.5	36.37	36.15	1.5	10,572	0.01%
2024/09/20	0	0.00	2	35.30	35.25	-2	11,755	-0.02%
2024/09/19	0	0.00	19	34.66	34.70	-19	11,772	-0.16%
2024/08/30	0	0.00	0	34.55	34.75	0	12,458	0.00%
2024/08/23	2	34.15	0	0.00	34.15	2	12,844	0.02%
2024/08/21	1	34.15	0	34.25	34.35	1	13,147	0.01%
2024/08/19	6	34.62	0	0.00	34.25	6	13,423	0.04%
2024/08/16	0.5	35.65	0	35.88	35.80	0.5	13,492	0.00%
2024/08/15	197	35.89	0	0.00	35.40	197	13,845	1.42%	大買/鉅額交易
2024/08/14	330	36.06	354	36.13	36.45	-24	14,195	-0.17%	大買/大賣/
2024/08/13	60	34.84	4	34.90	34.95	56	14,360	0.39%
2024/08/09	30	34.03	2	34.65	33.90	28	15,015	0.19%
2024/08/08	4	33.45	0.2	33.95	33.65	3.8	15,499	0.02%
2024/08/07	12	34.44	100.6	34.45	34.40	-88.6	15,655	-0.57%
2024/08/06	4	33.30	0	0.00	33.35	4	15,741	0.03%
2024/08/05	3	33.85	0.4	33.55	33.50	2.6	15,737	0.02%
2024/08/02	5	36.50	5	36.45	36.70	0	15,676	0.00%
2024/08/01	0	0.00	7	37.07	37.05	-7	15,626	-0.04%
2024/07/31	0	0.00	10.7	36.00	36.10	-10.7	15,478	-0.07%
2024/07/30	1	35.60	0	0.00	35.80	1	15,475	0.01%
2024/07/29	0	0.00	58	35.90	35.80	-58	15,534	-0.37%
2024/07/26	1	35.20	1	35.40	35.25	0	15,505	0.00%
2024/07/23	0	0.00	0.2	35.20	35.25	-0.2	15,418	0.00%
2024/07/22	2	34.50	0.1	35.75	34.50	1.9	15,578	0.01%
2024/07/19	51	36.56	0	0.00	35.85	51	15,451	0.33%
2024/07/18	151	36.27	7	36.34	37.00	144	15,374	0.94%	大買/鉅額交易
2024/07/17	102	36.57	458	36.57	36.50	-356	15,192	-2.34%	大買/大賣/鉅額交易
2024/07/15	4	34.74	0	0.00	34.45	4	14,796	0.03%
2024/07/12	0	0.00	1	35.10	34.95	-1	15,061	-0.01%
2024/07/11	1	34.40	4	34.63	34.45	-3	14,982	-0.02%
2024/07/10	20	34.07	1	34.30	34.15	19	15,166	0.13%
2024/07/09	37	34.26	0	0.00	34.40	37	15,173	0.24%
2024/07/08	1.3	34.69	0	0.00	34.50	1.3	15,066	0.01%
2024/07/05	0	0.00	10	35.25	35.20	-10	14,980	-0.07%
2024/07/04	80	35.73	0	0.00	35.60	80	15,078	0.53%
2024/07/03	0	0.00	8	35.81	36.10	-8	15,032	-0.05%
2024/07/02	0	0.00	6	34.60	34.65	-6	14,749	-0.04%
2024/07/01	28	34.05	0	0.00	34.15	28	14,786	0.19%
2024/06/28	0	0.00	0.1	35.15	35.00	-0.1	14,657	0.00%
2024/06/27	108	35.66	0	0.00	35.05	108	14,681	0.74%	大買/鉅額交易
2024/06/26	1	37.00	0	0.00	36.75	1	14,799	0.01%
2024/06/25	0	0.00	103	37.52	37.60	-103	14,937	-0.69%	大賣/鉅額交易
2024/06/21	0	0.00	21	36.95	36.70	-21	15,044	-0.14%
2024/06/19	0	36.50	39	37.00	36.40	-39	14,950	-0.26%
2024/06/17	10	36.50	2	36.25	36.25	8	15,251	0.05%
2024/06/14	1	36.90	1	36.80	36.90	0	15,258	0.00%
2024/06/13	9	36.79	0	0.00	36.75	9	15,457	0.06%
2024/06/07	1	37.65	0	0.00	37.55	1	16,355	0.01%
2024/06/06	0	0.00	50	36.95	37.00	-50	16,474	-0.30%
2024/05/30	3	37.00	1	37.00	37.00	2	16,461	0.01%
2024/05/29	60	37.70	55.6	37.43	37.60	4.4	16,396	0.03%
2024/05/28	0	38.35	9	38.16	38.20	-9	16,310	-0.06%
2024/05/27	0	0.00	2	37.58	37.65	-2	16,215	-0.01%
2024/05/24	52.1	37.19	100	37.05	37.05	-47.9	16,202	-0.30%
2024/05/23	300.2	37.87	3	37.40	37.60	297.2	16,039	1.85%	大買/鉅額交易
2024/05/22	100	38.54	25.1	38.87	38.20	74.9	15,838	0.47%
2024/05/21	1	37.27	358	37.95	38.05	-357	15,606	-2.29%	大賣/鉅額交易
2024/05/20	42	36.65	0	0.00	36.35	42	15,207	0.28%
2024/05/17	152	38.26	1	37.70	37.60	151	14,798	1.02%	大買/鉅額交易
2024/05/16	75	39.13	51	39.01	38.95	24	14,583	0.16%
2024/05/15	100	38.35	125	38.94	38.40	-25	14,144	-0.18%	大賣/
2024/05/14	0.1	38.50	10	38.71	38.30	-10	13,991	-0.07%
2024/05/13	0	0.00	4.2	36.95	37.25	-4.2	13,485	-0.03%
2024/05/10	0	0.00	4	36.99	37.20	-4	13,310	-0.03%
2024/05/09	267	36.96	1	36.75	36.50	266	13,162	2.02%	大買/鉅額交易
2024/05/08	173	36.64	105.2	36.27	36.60	67.8	13,074	0.52%	大買/大賣/
2024/05/07	0	0.00	355	35.78	36.20	-355	13,028	-2.72%	大賣/鉅額交易
2024/05/06	0	0.00	1	35.25	35.20	-1	12,855	-0.01%
2024/05/03	0	0.00	1	36.05	35.90	-1	12,640	-0.01%
2024/05/02	0	0.00	177	36.21	36.10	-177	12,608	-1.40%	大賣/鉅額交易
2024/04/30	2	36.20	0	0.00	36.15	2	12,567	0.02%
2024/04/29	0	0.00	29	36.23	36.30	-29	12,444	-0.23%
2024/04/26	80	36.09	7	36.00	36.05	73	12,280	0.59%
2024/04/25	0	0.00	11	35.59	35.60	-11	12,051	-0.09%
2024/04/24	280	36.04	4	36.03	36.10	276	12,029	2.29%	大買/鉅額交易
2024/04/23	0	0.00	1	36.00	36.00	-1	11,956	-0.01%
2024/04/22	0	0.00	100	35.36	35.30	-100	11,847	-0.84%
2024/04/19	0	0.00	50	35.28	35.30	-50	11,714	-0.43%
2024/04/18	0	0.00	306	35.31	35.60	-306	11,459	-2.67%	大賣/鉅額交易
2024/04/16	353	35.17	0	0.00	34.00	353	11,024	3.20%	大買/鉅額交易
2024/04/15	0	0.00	353	36.17	36.20	-353	10,744	-3.29%	大賣/鉅額交易
2024/04/12	0	0.00	0	35.30	35.35	0	10,653	0.00%
2024/04/09	3	36.30	11	36.01	36.10	-8	10,466	-0.08%
2024/04/02	10	36.15	19	36.13	36.15	-9	10,038	-0.09%
2024/03/29	0	0.00	11	36.23	36.15	-11	9,836	-0.11%
2024/03/28	0	0.00	3	36.50	36.25	-3	9,328	-0.03%
2024/03/27	101	35.55	201.3	35.29	36.00	-100.3	9,118	-1.10%	大買/大賣/
2024/03/26	0	0.00	7	34.68	34.85	-7	8,966	-0.08%
2024/03/25	5	34.70	3	34.63	34.85	2	8,951	0.02%
2024/03/22	0	0.00	7	35.09	35.10	-7	8,983	-0.08%
2024/03/21	102	35.01	21	35.02	35.30	81	8,976	0.90%	大買/
2024/03/20	1	34.00	12	34.07	33.90	-11	8,644	-0.13%
2024/03/19	150	33.25	24	33.40	33.45	126	8,445	1.49%	大買/鉅額交易
2024/03/18	100	33.31	14	33.60	33.80	86	8,308	1.04%
2024/03/15	353	32.63	10.3	32.65	33.05	342.7	8,052	4.26%	大買/鉅額交易
2024/03/14	0	0.00	32	32.33	33.20	-32	7,435	-0.43%
2024/03/13	0	0.00	42	32.11	32.20	-42	7,119	-0.59%
2024/03/12	0	0.00	16	31.69	31.95	-16	6,891	-0.23%
2024/03/11	1	30.95	1	31.05	31.15	0	6,621	0.00%
2024/03/08	0	0.00	1	30.50	30.45	-1	6,503	-0.02%
2024/03/07	6	30.30	0	0.00	30.45	6	6,447	0.09%
2024/03/06	10	30.30	0	0.00	30.30	10	6,391	0.16%
2024/02/29	1	30.05	2.1	30.29	30.50	-1.1	6,296	-0.02%
2024/02/27	1	30.25	1	30.20	30.00	0	6,155	0.00%
2024/02/26	6	30.08	0	0.00	30.10	6	6,106	0.10%
2024/02/23	2	30.25	0	0.00	30.05	2	6,074	0.03%
2024/02/22	2	30.33	1	30.50	30.15	1	6,115	0.02%
2024/02/21	1	30.30	3	30.50	30.20	-2	6,090	-0.03%
2024/02/20	4	30.30	0	0.00	30.20	4	6,106	0.07%
2024/02/19	7	30.30	0	0.00	30.35	7	6,135	0.11%
2024/02/16	6	30.55	0	0.00	30.45	6	6,273	0.10%
2024/02/15	0.3	30.65	0	0.00	30.50	0.3	6,231	0.00%
2024/02/05	0	0.00	1	31.35	31.15	-1	6,154	-0.02%
2024/02/01	5	31.65	0	0.00	31.65	5	6,088	0.08%
2024/01/31	0	0.00	0.4	31.55	31.60	-0.4	6,084	-0.01%
2024/01/29	0	0.00	6	31.28	31.35	-6	5,976	-0.10%
2024/01/25	0	0.00	0.7	31.05	31.15	-0.7	6,048	-0.01%
2024/01/24	1	31.05	9	30.90	31.00	-8	6,000	-0.13%
2024/01/23	7	30.48	1	30.40	30.55	6	5,948	0.10%
2024/01/19	1	30.10	0	0.00	30.30	1	5,929	0.02%
2024/01/18	1	30.20	0	0.00	30.00	1	5,974	0.02%
2024/01/17	0	0.00	1	30.25	30.20	-1	5,931	-0.02%
2024/01/16	0	0.00	2	30.60	30.60	-2	5,789	-0.03%
2024/01/11	1	30.90	1	31.05	31.10	0	5,789	0.00%
2024/01/08	3	30.90	0	0.00	31.20	3	5,918	0.05%
2024/01/03	1	30.80	2	31.10	31.05	-1	6,099	-0.02%
2024/01/02	4	31.00	1	31.25	31.10	3	6,041	0.05%
2023/12/28	1.4	30.94	1	31.05	31.10	0.4	6,088	0.01%
2023/12/27	5	30.92	1	31.05	31.00	4	6,115	0.07%
2023/12/26	4	30.89	0.1	30.85	30.85	3.9	6,081	0.06%
2023/12/25	10	30.90	3	31.10	30.95	7	6,192	0.11%
2023/12/22	20	31.63	0	0.00	31.45	20	6,208	0.32%
2023/12/21	0	0.00	3	31.75	31.75	-3	6,136	-0.05%
2023/12/19	0	0.00	12	31.80	31.90	-12	5,963	-0.20%
2023/12/18	0.3	31.70	3	31.67	31.65	-2.8	5,862	-0.05%
2023/12/15	1.4	30.96	2	30.95	30.90	-0.7	5,697	-0.01%
2023/12/14	0.3	31.10	0	0.00	31.15	0.3	5,619	0.00%
2023/12/12	3	31.10	0	0.00	31.00	3	5,676	0.05%
2023/12/11	0	0.00	4	31.14	31.20	-4	5,667	-0.07%
2023/12/07	1	31.20	1	31.00	30.95	0	5,673	0.00%
2023/12/06	0	0.00	4	31.04	31.05	-4	5,668	-0.07%
2023/12/05	2	30.83	0	0.00	31.10	2	5,662	0.04%
2023/12/04	0	0.00	2	30.98	31.05	-2	5,650	-0.04%
2023/11/30	6.2	30.87	0	0.00	30.90	6.2	5,649	0.11%
2023/11/29	0	0.00	1	30.90	30.90	-1	5,519	-0.02%
2023/11/27	0	0.00	4	30.60	30.75	-4	5,586	-0.07%
2023/11/24	1	30.55	0.3	30.65	30.60	0.7	5,574	0.01%
2023/11/23	0	0.00	4	30.70	30.80	-4	5,573	-0.07%
2023/11/22	2	30.40	0	0.00	30.40	2	5,529	0.04%
2023/11/21	0.1	30.70	2	30.58	30.65	-2	5,531	-0.04%
2023/11/20	2.3	30.38	0	0.00	30.15	2.3	5,421	0.04%
2023/11/16	3.3	30.68	4	30.70	30.70	-0.8	5,286	-0.01%
2023/11/15	4.8	30.19	9.5	30.22	30.20	-4.7	5,188	-0.09%
2023/11/14	2	29.08	0	0.00	29.05	2	4,998	0.04%
2023/11/13	2	29.10	0	0.00	29.10	2	4,997	0.04%
2023/11/09	1	29.60	0	0.00	29.60	1	5,003	0.02%
2023/11/06	0	0.00	8	29.61	29.55	-8	5,004	-0.16%
2023/11/01	3	29.07	2	28.98	28.90	1	4,894	0.02%
2023/10/31	1	29.05	0	0.00	28.85	1	4,898	0.02%
2023/10/30	1	28.95	0	0.00	28.95	1	4,910	0.02%
2023/10/27	1	29.10	0	0.00	29.10	1	4,886	0.02%
2023/10/24	0	0.00	5	29.15	29.25	-5	4,822	-0.10%
2023/10/19	0	0.00	1	29.05	29.35	-1	4,930	-0.02%
2023/10/18	0	0.00	2	29.03	29.25	-2	4,978	-0.04%
2023/10/17	0	0.00	1	28.80	28.65	-1	4,932	-0.02%
2023/10/16	10	28.70	0	0.00	28.65	10	5,062	0.20%
2023/10/13	2	28.78	0	0.00	28.75	2	5,137	0.04%
2023/10/12	1	28.80	1	29.00	29.05	0	5,054	0.00%
2023/10/06	5	29.05	2	28.78	29.05	3	4,916	0.06%
2023/10/05	4	28.68	1	28.75	28.55	3	4,977	0.06%
2023/10/04	6	28.57	0	0.00	28.55	6	4,994	0.12%
2023/10/03	4	28.81	0	0.00	28.75	4	5,005	0.08%
2023/10/02	1	28.90	2	29.03	28.95	-1	4,987	-0.02%
2023/09/28	2	28.83	0	0.00	28.65	2	5,142	0.04%
2023/09/27	5	28.95	0	0.00	28.90	5	5,025	0.10%
2023/09/25	0	0.00	10	29.85	29.75	-10	4,878	-0.20%
2023/09/22	1	28.95	1	29.00	28.90	0	4,809	0.00%
2023/09/19	6	29.19	0	0.00	29.20	6	4,708	0.13%
2023/09/18	8	29.26	0	0.00	29.20	8	4,714	0.17%
2023/09/13	6	29.15	0	0.00	29.10	6	4,628	0.13%
2023/09/12	20	29.20	0	0.00	29.20	20	4,716	0.42%
2023/09/08	2	28.95	1	28.95	28.90	1	4,753	0.02%
2023/09/07	100	28.90	0	0.00	28.80	100	4,769	2.10%
2023/09/06	1	28.90	0	0.00	28.90	1	4,720	0.02%
2023/09/05	1	29.15	0	0.00	29.00	1	4,699	0.02%
2023/09/04	1	29.35	0	0.00	29.25	1	4,691	0.02%
2023/09/01	0	0.00	2	29.40	29.40	-2	4,705	-0.04%
2023/08/31	3	28.87	0	0.00	28.60	3	4,675	0.06%
2023/08/30	1	29.05	0	0.00	29.20	1	4,574	0.02%
2023/08/28	20	28.90	0	0.00	28.70	20	4,597	0.44%
2023/08/25	1	28.70	0	0.00	28.70	1	4,849	0.02%
2023/08/23	0	29.00	0	0.00	28.95	0	4,822	0.00%
2023/08/22	1	29.10	0	0.00	29.15	1	4,786	0.02%
2023/08/21	13	29.11	0	0.00	29.05	13	4,820	0.27%
2023/08/18	25	29.58	0	0.00	29.35	25	4,803	0.52%
2023/08/15	1	30.70	0	0.00	30.45	1	4,855	0.02%
2023/08/10	0	0.00	3	30.75	30.85	-3	4,938	-0.06%
2023/08/04	0	0.00	4	31.00	30.95	-4	4,991	-0.08%
2023/08/02	4	30.89	0	0.00	30.70	4	5,022	0.08%
2023/07/28	0	0.00	2	31.20	31.10	-2	4,990	-0.04%
2023/07/27	2	31.25	0	0.00	31.25	2	5,013	0.04%
2023/07/26	2	31.08	0	0.00	31.25	2	5,034	0.04%
2023/07/19	0	0.00	4	30.90	30.60	-4	5,304	-0.08%
2023/07/18	3	30.12	1	30.35	30.55	2	5,260	0.04%
2023/07/14	0	0.00	1	30.15	30.15	-1	5,281	-0.02%
2023/07/13	1	29.95	0	0.00	29.80	1	5,279	0.02%
2023/07/12	2	29.95	2	30.03	29.85	0	5,285	0.00%
2023/07/11	2	30.95	3	31.10	31.10	-1	5,243	-0.02%
2023/07/07	2	31.05	1	31.00	30.95	1	5,304	0.02%
2023/07/06	4	30.89	0	0.00	30.80	4	5,373	0.07%
2023/07/03	0	0.00	4	31.80	31.65	-4	5,231	-0.08%
2023/06/30	1	31.60	1	31.75	31.50	0	5,263	0.00%
2023/06/26	3	31.80	0	0.00	31.95	3	5,327	0.06%
2023/06/21	5	31.70	0	0.00	31.80	5	5,388	0.09%
2023/06/16	3	32.10	0	0.00	32.15	3	5,484	0.05%
2023/06/14	0	0.00	0	32.18	32.10	0	5,756	0.00%
2023/06/06	0	0.00	0	32.30	32.25	0	6,118	0.00%
2023/06/05	0	0.00	0	32.40	32.45	0	6,123	0.00%
2023/06/02	0	0.00	1	32.30	32.15	-1	6,128	-0.02%
2023/05/31	0	0.00	0	31.85	31.65	0	6,136	0.00%
2023/05/29	0	0.00	3	32.05	32.05	-3	5,975	-0.05%
2023/05/23	0	0.00	4	32.60	32.30	-4	6,206	-0.06%
2023/05/22	0	0.00	15	32.45	32.65	-15	6,179	-0.24%
2023/05/19	0	0.00	10	31.90	32.00	-10	6,096	-0.16%
2023/05/18	0	0.00	10	31.75	31.85	-10	6,235	-0.16%
2023/05/17	0	0.00	2	31.60	31.70	-2	6,307	-0.03%
2023/05/15	3	31.35	6	31.29	31.40	-3	6,419	-0.05%
2023/05/11	0	0.00	2	31.10	31.15	-2	6,461	-0.03%
2023/05/10	5	31.34	0	0.00	31.35	5	6,478	0.08%
2023/05/09	0	0.00	3	32.00	31.60	-3	6,528	-0.05%
2023/05/08	0	0.00	11	31.90	32.00	-11	6,505	-0.17%
2023/05/05	1	31.70	0	32.00	31.85	1	6,598	0.02%
2023/05/04	7	31.87	0	0.00	31.85	7	6,720	0.10%
2023/05/03	0	0.00	6	31.46	31.50	-6	6,831	-0.09%
2023/04/28	3	31.95	2	32.20	31.75	1	7,246	0.01%
2023/04/27	0	0.00	17	32.12	31.90	-17	7,269	-0.23%
2023/04/26	0	0.00	1	32.10	31.90	-1	7,142	-0.01%
2023/04/25	13	31.91	0	0.00	31.50	13	7,094	0.18%
2023/04/24	0	0.00	1	31.95	31.75	-1	7,035	-0.01%
2023/04/21	0	0.00	3	31.45	31.40	-3	6,965	-0.04%
2023/04/19	2	31.70	26	31.82	31.65	-24	6,911	-0.35%
2023/04/17	0	0.00	3	32.00	31.80	-3	6,870	-0.04%
2023/04/14	1	32.10	1	32.05	32.05	0	6,925	0.00%
2023/04/13	0	0.00	3	32.05	31.90	-3	6,964	-0.04%
2023/04/12	0	0.00	7	32.07	32.15	-7	7,040	-0.10%
2023/04/11	10	31.60	0	0.00	31.55	10	7,057	0.14%
2023/04/10	0	0.00	1	31.20	31.25	-1	6,968	-0.01%
2023/04/07	3	31.00	0	0.00	31.05	3	7,014	0.04%
2023/04/06	4	30.83	0	0.00	30.80	4	7,041	0.06%
2023/03/30	2	31.20	0	0.00	31.40	2	7,202	0.03%
2023/03/28	1	31.15	0	0.00	30.80	1	7,399	0.01%
2023/03/27	20	31.05	0	0.00	31.05	20	7,492	0.27%
2023/03/24	7	30.79	0	0.00	30.70	7	7,596	0.09%
2023/03/23	13	30.73	0	0.00	30.85	13	7,590	0.17%
2023/03/21	0	31.10	0	0.00	30.95	0	7,691	0.00%
2023/03/20	6	31.00	0	0.00	31.15	6	7,700	0.08%
2023/03/17	32	31.15	0	0.00	30.90	32	7,780	0.41%
2023/03/15	2	31.70	0	0.00	32.10	2	7,697	0.03%
2023/03/14	2	32.50	0	0.00	32.40	2	7,617	0.03%
2023/03/08	0	0.00	9	34.00	34.05	-9	7,851	-0.11%
2023/03/06	2	33.95	0	0.00	34.00	2	7,994	0.03%
2023/02/21	0	0.00	2	33.63	33.60	-2	8,485	-0.02%
2023/02/15	1	34.50	0	0.00	34.15	1	10,058	0.01%
2023/02/14	0	0.00	6	34.27	34.45	-6	9,966	-0.06%
2023/02/06	0	0.00	2	33.65	33.60	-2	9,740	-0.02%
2023/02/03	3	33.75	2	33.80	33.95	1	9,773	0.01%
2023/02/02	0	0.00	5	33.65	33.60	-5	9,742	-0.05%
2023/01/30	1	34.15	1	34.85	34.25	0	9,289	0.00%
2023/01/17	0	0.00	5	34.20	34.30	-5	9,088	-0.06%
2023/01/16	0	0.00	4	34.05	33.90	-4	9,036	-0.04%
2023/01/13	0	0.00	18	34.20	34.15	-18	9,061	-0.20%
2023/01/11	0	0.00	3	34.00	33.85	-3	9,243	-0.03%
2023/01/10	2	34.20	7	34.05	34.25	-5	9,240	-0.05%
2023/01/04	0	0.00	1	33.95	33.95	-1	9,191	-0.01%
2023/01/03	0	0.00	2	33.55	33.50	-2	9,182	-0.02%
2022/12/30	2	34.20	3	34.20	34.20	-1	9,130	-0.01%
2022/12/29	1	33.85	0	0.00	33.90	1	9,007	0.01%
2022/12/26	0	0.00	2	33.95	33.70	-2	8,991	-0.02%
2022/12/23	0	0.00	1	33.90	34.05	-1	9,116	-0.01%
2022/12/22	9	33.85	3	34.00	33.90	6	9,247	0.06%
2022/12/20	0	0.00	20	33.40	32.90	-20	9,028	-0.22%
2022/12/19	0	0.00	3	33.30	33.30	-3	8,954	-0.03%
2022/12/14	0	0.00	2	32.95	33.00	-2	8,796	-0.02%
2022/12/09	10	33.00	0.2	33.05	33.05	9.8	8,702	0.11%
2022/12/08	0	0.00	75	33.35	33.40	-75	8,639	-0.87%
2022/12/07	0	0.00	10	32.60	32.40	-10	8,457	-0.12%
2022/12/01	0	0.00	5	32.53	32.60	-5	8,585	-0.06%
2022/11/30	1	32.20	2	32.35	32.25	-1	8,446	-0.01%
2022/11/29	0	0.00	15.1	32.15	32.30	-15.1	8,323	-0.18%
2022/11/28	2.1	31.31	0	0.00	31.80	2.1	8,270	0.03%
2022/11/25	2.1	31.77	1	31.70	31.70	1.1	8,255	0.01%
2022/11/24	14	31.87	0	0.00	31.60	14	8,281	0.17%
2022/11/23	1	32.45	2	32.40	32.45	-1	8,145	-0.01%
2022/11/21	3	32.10	0	0.00	32.20	3	8,075	0.04%
2022/11/18	2	32.40	0	0.00	32.35	2	8,015	0.02%
2022/11/17	3	32.30	3	32.40	32.35	0	7,835	0.00%
2022/11/16	10	32.03	1	32.00	32.20	9	7,714	0.12%
2022/11/15	9	32.08	14	32.28	32.85	-5	7,443	-0.07%
2022/11/14	0	0.00	15	31.48	31.75	-15	6,511	-0.23%
2022/11/11	0	0.00	3	28.95	28.90	-3	6,012	-0.05%
2022/11/10	0	0.00	1	28.50	28.35	-1	5,982	-0.02%
2022/11/09	0	0.00	3	28.67	28.70	-3	6,081	-0.05%
2022/11/03	0	0.00	1	27.85	27.75	-1	6,373	-0.02%
2022/11/01	0	0.00	1	27.95	28.05	-1	6,367	-0.02%
2022/10/31	0	27.55	0	0.00	27.25	0	6,337	0.00%
2022/10/27	2	27.80	5	27.72	27.75	-3	6,384	-0.05%
2022/10/26	0	0.00	1	27.60	27.45	-1	6,426	-0.02%
2022/10/25	1	27.60	1	27.80	27.50	0	6,446	0.00%
2022/10/24	0	0.00	1	28.05	27.90	-1	6,559	-0.02%
2022/10/21	5	27.62	0	0.00	27.60	5	6,571	0.08%
2022/10/20	2	27.30	1	27.75	28.10	1	6,577	0.02%
2022/10/18	0	0.00	1	27.75	28.05	-1	6,454	-0.02%
2022/10/17	0	0.00	10	27.59	27.70	-10	6,913	-0.14%
2022/10/14	4	27.60	0	0.00	27.65	4	7,764	0.05%
2022/10/13	6	27.32	0	0.00	27.20	6	8,007	0.07%
2022/10/12	0	0.00	1	27.95	27.85	-1	8,092	-0.01%
2022/10/11	6	27.23	0	0.00	27.20	6	8,176	0.07%
2022/10/07	15	27.83	1	27.75	27.75	14	8,142	0.17%
2022/10/06	1	27.90	0	0.00	27.90	1	8,139	0.01%
2022/10/05	1	28.35	0	0.00	28.10	1	8,150	0.01%
2022/10/04	2	27.90	0	0.00	28.15	2	8,150	0.02%
2022/10/03	4	27.83	2	27.75	27.75	2	8,291	0.02%
2022/09/29	2	29.70	4	29.53	29.60	-2	8,415	-0.02%
2022/09/28	3	28.05	0	0.00	28.05	3	8,293	0.04%
2022/09/27	2	28.75	0	0.00	28.75	2	8,307	0.02%
2022/09/26	8	28.34	0	0.00	28.30	8	8,345	0.10%
2022/09/22	8	29.26	0	0.00	29.10	8	8,454	0.09%
2022/09/21	1	30.00	1	30.20	30.05	0	8,428	0.00%
2022/09/20	0	0.00	3	30.30	30.50	-3	8,373	-0.04%
2022/09/19	3	29.70	1	29.55	29.65	2	8,327	0.02%
2022/09/16	1	30.00	0	0.00	30.10	1	8,368	0.01%
2022/09/15	1	30.30	0	0.00	30.20	1	8,302	0.01%
2022/09/14	6	30.20	2	30.20	30.20	4	8,269	0.05%
2022/09/13	0	0.00	14	30.14	30.35	-14	8,232	-0.17%
2022/09/12	1	29.70	12	29.81	29.85	-11	8,082	-0.14%
2022/09/08	1	28.75	0	0.00	29.10	1	8,127	0.01%
2022/08/31	4	28.86	0	0.00	29.00	4	7,968	0.05%
2022/08/30	5	28.74	0	0.00	28.80	5	8,062	0.06%
2022/08/29	1	28.55	0	0.00	28.55	1	8,047	0.01%
2022/08/25	0	0.00	3	29.15	29.20	-3	8,083	-0.04%
2022/08/24	1	28.90	0	0.00	28.95	1	8,162	0.01%
2022/08/22	2	28.85	0	0.00	28.90	2	8,550	0.02%
2022/08/19	1	29.00	5	28.95	29.00	-4	8,553	-0.05%
2022/08/18	5	29.10	6	29.13	29.20	-1	8,529	-0.01%
2022/08/17	0	0.00	2	28.75	29.10	-2	8,494	-0.02%
2022/08/16	2	28.70	0	0.00	28.75	2	8,460	0.02%
2022/08/15	16	29.08	11	29.05	29.10	5	8,378	0.06%
2022/08/12	4	28.31	0	0.00	28.40	4	8,207	0.05%
2022/08/11	1	28.40	1	28.20	28.30	0	8,195	0.00%
2022/08/09	3	27.45	1	27.50	27.50	2	8,160	0.02%
2022/08/08	6	27.18	0	0.00	27.30	6	8,264	0.07%
2022/08/05	0	0.00	1	26.85	26.95	-1	8,380	-0.01%
2022/08/04	1	26.35	0	0.00	26.30	1	8,421	0.01%
2022/08/02	0.1	26.85	0	0.00	26.85	0.1	8,437	0.00%
2022/07/29	1.3	26.94	0	0.00	26.80	1.3	8,488	0.02%
2022/07/27	0	0.00	1.2	27.44	27.55	-1.2	8,366	-0.01%
2022/07/22	0	0.00	5	27.45	27.50	-5	8,195	-0.06%
2022/07/21	10	25.72	51	26.22	26.55	-41	7,790	-0.53%
2022/07/20	18	27.72	11	27.94	27.70	7	7,145	0.10%
2022/07/18	5	27.30	0	0.00	27.55	5	7,166	0.07%
2022/07/15	7	27.30	0	0.00	27.20	7	7,370	0.09%
2022/07/12	4	27.06	0	0.00	27.15	4	7,434	0.05%
2022/07/11	0	0.00	1	28.00	27.55	-1	7,355	-0.01%
2022/07/08	5	28.68	5	28.70	28.70	0	7,164	0.00%
2022/07/06	9	28.85	0	0.00	28.55	9	6,867	0.13%
2022/07/01	1	28.70	0	0.00	28.70	1	6,695	0.01%
2022/06/30	2	29.60	0	0.00	29.50	2	6,610	0.03%
2022/06/29	1	30.15	5	30.10	30.00	-4	6,546	-0.06%
2022/06/28	0	0.00	1	30.65	30.65	-1	6,504	-0.02%
2022/06/27	1	31.10	60	31.15	31.20	-59	6,554	-0.90%
2022/06/20	6	30.28	1	30.40	30.15	5	6,511	0.08%
2022/06/17	0	0.00	2	30.70	30.75	-2	6,522	-0.03%
2022/06/14	0	0.00	3	30.70	30.70	-3	6,609	-0.05%
2022/06/10	0	0.00	1	31.30	31.25	-1	6,702	-0.01%
2022/06/08	15	31.94	19	31.90	31.90	-4	6,718	-0.06%
2022/06/06	0	0.00	7	31.39	31.40	-7	6,581	-0.11%
2022/06/02	3	30.90	0	0.00	31.10	3	6,702	0.04%
2022/06/01	2	31.10	6	31.39	31.25	-4	6,852	-0.06%
2022/05/31	0	0.00	3	30.42	31.30	-3	6,787	-0.04%
2022/05/30	0	0.00	1	30.35	30.35	-1	6,424	-0.02%
2022/05/27	0	0.00	1	29.85	29.75	-1	6,405	-0.02%
2022/05/19	2	29.28	0.1	29.30	29.10	1.9	6,695	0.03%
2022/05/17	1	29.70	0	0.00	29.65	1	6,827	0.01%
2022/05/16	62	29.27	5	29.85	29.60	57	6,825	0.84%
2022/05/13	2	28.88	0	0.00	29.00	2	6,772	0.03%
2022/05/12	1	29.20	10	29.40	29.00	-9	6,675	-0.13%
2022/05/11	5	29.20	5	29.50	29.50	0	6,638	0.00%
2022/05/09	1	30.30	0	0.00	30.00	1	6,549	0.02%
2022/05/06	2	30.80	0	0.00	30.85	2	6,517	0.03%
2022/05/04	0	0.00	9	31.20	31.15	-9	6,411	-0.14%
2022/04/28	19	30.90	3	31.00	31.05	16	6,547	0.24%
2022/04/26	0	0.00	3	31.98	31.90	-3	6,488	-0.05%
2022/04/25	6	31.22	1	31.10	31.30	5	6,284	0.08%
2022/04/22	1	32.60	19	32.35	32.60	-18	6,055	-0.30%
2022/04/21	4	32.66	0	0.00	32.40	4	5,908	0.07%
2022/04/19	10	30.75	0	0.00	30.50	10	5,509	0.18%
2022/04/18	0	0.00	2	30.75	30.65	-2	5,544	-0.04%
2022/04/15	10	31.05	0	0.00	30.95	10	5,598	0.18%
2022/04/13	0	0.00	18	31.27	31.15	-18	5,670	-0.32%
2022/04/12	10	30.90	0	0.00	30.75	10	5,697	0.18%
2022/04/07	1	31.20	0	0.00	31.05	1	5,707	0.02%
2022/04/06	0	0.00	2	31.58	31.90	-2	5,645	-0.04%
2022/04/01	0	0.00	2	31.55	31.65	-2	5,596	-0.04%
2022/03/31	7	31.53	1	31.65	31.55	6	5,583	0.11%
2022/03/29	0	0.00	4	31.23	31.30	-4	5,470	-0.07%
2022/03/28	6	30.81	0	0.00	31.00	6	5,471	0.11%
2022/03/25	5	31.29	0	0.00	31.35	5	5,418	0.09%
2022/03/23	0	0.00	7	31.65	31.55	-7	5,467	-0.13%
2022/03/22	1	31.50	1	31.55	31.50	0	5,453	0.00%
2022/03/21	0	0.00	5	31.55	31.35	-5	5,454	-0.09%
2022/03/18	9	31.10	0	0.00	30.95	9	5,400	0.17%
2022/03/17	1	30.90	20	30.99	31.20	-19	5,442	-0.35%
2022/03/16	15	29.90	0	0.00	30.25	15	5,364	0.28%
2022/03/15	1	29.95	0	0.00	29.95	1	5,320	0.02%
2022/03/14	3	30.08	0	0.00	30.20	3	5,336	0.06%
2022/03/08	28	29.92	1	29.90	29.85	27	5,272	0.51%
2022/03/07	79	30.75	0	0.00	30.70	79	5,152	1.53%
2022/03/04	3	32.03	10	32.05	32.00	-7	5,176	-0.14%
2022/03/02	5	32.35	0	0.00	32.20	5	5,254	0.10%
2022/02/25	15	32.03	0	0.00	32.10	15	5,165	0.29%
2022/02/24	8	32.18	1,126	32.04	32.10	-1,118	5,081	-22.00%	大賣/鉅額交易
2022/02/17	1,129	33.28	0	0.00	33.35	1,129	4,966	22.73%	大買/鉅額交易
2022/02/15	0	0.00	2	32.45	32.35	-2	4,796	-0.04%
2022/02/11	0	0.00	8	32.90	32.75	-8	4,742	-0.17%
2022/01/26	0	0.00	4	31.98	31.95	-4	4,778	-0.08%
2022/01/25	4	31.98	0	0.00	31.95	4	4,872	0.08%
2022/01/24	0	0.00	1.6	32.61	32.45	-1.6	4,801	-0.03%
2022/01/21	4	32.63	212	32.80	32.80	-208	4,839	-4.30%	大賣/鉅額交易
2022/01/20	0	0.00	46	33.02	33.20	-46	4,784	-0.96%
2022/01/18	0	0.00	19	32.85	32.75	-19	4,985	-0.38%
2022/01/14	2	32.65	10	32.75	32.65	-8	5,019	-0.16%
2022/01/13	21	32.86	62	32.70	32.75	-41	5,167	-0.79%
2022/01/12	0	0.00	120	32.41	32.45	-120	5,150	-2.33%	大賣/鉅額交易
2022/01/11	2	32.28	0	0.00	32.20	2	5,137	0.04%
2022/01/10	100.1	32.35	2	32.40	32.35	98.1	5,102	1.92%
2022/01/07	11	32.90	6	33.02	32.80	5	5,069	0.10%
2022/01/06	1	32.80	0	0.00	32.85	1	5,035	0.02%
2022/01/04	20	32.80	2	32.95	32.80	18	5,129	0.35%
2022/01/03	142.1	32.92	0	0.00	32.80	142.1	5,158	2.75%	大買/鉅額交易
2021/12/30	30.1	33.16	0	0.00	33.15	30.1	5,185	0.58%
2021/12/29	8	33.36	25	33.30	33.25	-17	5,219	-0.33%
2021/12/28	3	33.37	0	0.00	33.45	3	5,244	0.06%
2021/12/27	0	0.00	4	33.05	33.15	-4	5,277	-0.08%
2021/12/24	50	32.85	0	0.00	32.95	50	5,391	0.93%
2021/12/23	88	32.60	0	0.00	32.70	88	5,462	1.61%
2021/12/22	4	32.70	0	0.00	32.60	4	5,552	0.07%
2021/12/21	9	32.56	0	0.00	32.60	9	5,582	0.16%
2021/12/20	2	32.35	0	0.00	32.35	2	5,614	0.04%
2021/12/17	12	32.53	0	0.00	32.50	12	5,665	0.21%
2021/12/14	1	32.95	0	0.00	32.90	1	5,820	0.02%
2021/12/13	15	33.23	0	0.00	33.00	15	5,812	0.26%
2021/12/10	2	33.70	0	0.00	33.65	2	5,734	0.03%
2021/12/08	0	0.00	1	33.95	33.95	-1	5,866	-0.02%
2021/12/07	0	0.00	4	33.35	33.30	-4	5,791	-0.07%
2021/12/06	8	32.94	0	0.00	33.00	8	5,773	0.14%
2021/12/03	1	32.50	0	0.00	32.70	1	5,831	0.02%
2021/12/02	1	32.40	0	0.00	32.50	1	5,807	0.02%
2021/12/01	4	32.44	0	0.00	32.50	4	5,831	0.07%
2021/11/30	9	32.89	0	0.00	32.05	9	5,852	0.15%
2021/11/29	4	32.79	0	0.00	32.75	4	5,690	0.07%
2021/11/26	3	33.52	0	0.00	33.25	3	5,718	0.05%
2021/11/25	11	33.85	0	0.00	33.95	11	5,753	0.19%
2021/11/19	0	0.00	10	34.75	34.70	-10	6,017	-0.17%
2021/11/18	0	0.00	0	35.05	34.95	0	6,019	0.00%
2021/11/15	2	34.70	5.1	34.74	34.75	-3.1	6,128	-0.05%
2021/11/10	0	0.00	1	34.90	34.75	-1	6,296	-0.02%
2021/11/09	0	0.00	15	34.65	34.90	-15	6,339	-0.24%
2021/11/08	1	33.95	0	0.00	34.20	1	6,278	0.02%
2021/11/03	10	34.05	0	0.00	33.95	10	6,353	0.16%
2021/11/02	1	33.85	1	33.85	33.85	0	6,346	0.00%
2021/10/27	36	34.95	2	35.20	35.10	34	6,254	0.54%
2021/10/26	0	0.00	9	34.19	35.00	-9	6,157	-0.15%
2021/10/25	8	33.60	4	33.70	33.65	4	6,004	0.07%
2021/10/21	1	34.05	0	0.00	34.00	1	6,060	0.02%
2021/10/20	0	0.00	11	33.50	33.55	-11	5,915	-0.19%
2021/10/19	0	0.00	10	33.45	33.30	-10	5,954	-0.17%
2021/10/18	10	33.40	0	0.00	33.20	10	6,043	0.17%
2021/10/12	1	32.15	0	0.00	32.40	1	6,313	0.02%
2021/10/08	9	33.05	0	0.00	32.90	9	6,333	0.14%
2021/10/06	2	32.68	0	0.00	32.60	2	6,504	0.03%
2021/10/01	1	33.05	0	0.00	33.05	1	6,872	0.01%
2021/09/30	0	0.00	9	33.99	33.75	-9	6,902	-0.13%
2021/09/28	1	33.70	0	0.00	33.60	1	6,978	0.01%
2021/09/27	5	33.96	0	0.00	33.80	5	7,058	0.07%
2021/09/24	1	33.75	1	34.40	33.70	0	7,367	0.00%
2021/09/23	0	0.00	1	33.90	34.05	-1	7,770	-0.01%
2021/09/22	0	33.15	2	33.00	33.00	-2	7,854	-0.02%
2021/09/17	10	33.93	10	34.10	34.10	0	7,993	0.00%
2021/09/16	10	33.74	10	33.75	33.75	0	8,017	0.00%
2021/09/15	0	0.00	1.1	33.70	33.70	-1.1	8,062	-0.01%
2021/09/14	6.1	33.93	4	33.95	33.95	2.1	8,094	0.03%
2021/09/13	9	33.61	9	34.02	34.05	0	8,094	0.00%
2021/09/08	2	32.18	1	32.05	31.95	1	8,235	0.01%
2021/09/07	0	0.00	2	32.40	32.35	-2	8,257	-0.02%
2021/09/06	1	32.35	0	0.00	32.35	1	8,323	0.01%
2021/09/02	4	32.59	0	0.00	32.55	4	8,444	0.05%
2021/08/30	7	32.35	0	0.00	32.60	7	8,772	0.08%
2021/08/26	8	32.00	0	0.00	31.95	8	9,168	0.09%
2021/08/25	2	32.50	0	0.00	32.75	2	9,145	0.02%
2021/08/24	1	32.45	0	0.00	32.70	1	9,257	0.01%
2021/08/23	20	32.30	10	32.55	32.50	10	9,611	0.10%
2021/08/19	2	32.60	0	0.00	32.50	2	10,201	0.02%
2021/08/18	2	33.10	1	33.30	33.30	1	10,372	0.01%
2021/08/17	6	33.01	8	33.05	32.70	-2	10,588	-0.02%
2021/08/16	48	33.63	20	34.28	33.60	28	10,836	0.26%
2021/08/13	4	33.81	1	33.75	33.80	3	10,948	0.03%
2021/08/11	1	34.35	0	0.00	34.65	1	11,415	0.01%
2021/08/10	1	34.50	0	0.00	34.60	1	11,612	0.01%
2021/08/09	5	34.75	0	0.00	35.15	5	11,826	0.04%
2021/08/04	0	0.00	1	35.15	35.45	-1	12,405	-0.01%
2021/08/03	6	34.97	0	0.00	35.20	6	12,515	0.05%
2021/08/02	3	35.25	0	0.00	35.50	3	12,561	0.02%
2021/07/30	6	35.48	0	0.00	35.30	6	12,576	0.05%
2021/07/28	4	35.01	0	0.00	35.25	4	12,667	0.03%
2021/07/27	1	35.55	0	0.00	35.80	1	12,822	0.01%
2021/07/26	11	35.54	1	35.65	35.65	10	13,103	0.08%
2021/07/23	3	35.78	0	0.00	35.80	3	13,342	0.02%
2021/07/22	4	35.70	15	35.55	35.80	-11	13,710	-0.08%
2021/07/21	18	35.88	10	35.74	35.90	8	13,726	0.06%
2021/07/20	15	36.46	2	36.40	36.35	13	13,723	0.09%
2021/07/19	3	36.95	0	0.00	37.05	3	13,748	0.02%
2021/07/16	3	37.32	10	37.30	37.70	-7	13,846	-0.05%
2021/07/15	3	37.15	4	37.99	37.50	-1	13,853	-0.01%
2021/07/14	2	37.65	0	0.00	37.15	2	13,869	0.01%
2021/07/13	2	38.03	8	38.14	38.15	-6	13,985	-0.04%
2021/07/12	1	38.45	0	0.00	38.60	1	14,026	0.01%
2021/07/06	0	0.00	1	37.70	38.05	-1	13,988	-0.01%
2021/07/05	1	37.95	10	37.90	38.05	-9	14,059	-0.06%
2021/07/02	10	38.50	0	0.00	38.10	10	13,988	0.07%
2021/07/01	13	39.10	3	40.27	38.55	10	13,949	0.07%
2021/06/30	14	39.01	11	39.08	39.30	3	13,720	0.02%
2021/06/29	14	37.50	5	37.70	37.65	9	13,289	0.07%
2021/06/28	21	38.31	4	38.69	38.15	17	13,265	0.13%
2021/06/25	1	37.55	2	37.63	37.55	-1	13,125	-0.01%
2021/06/24	0	0.00	1	37.05	36.85	-1	13,099	-0.01%
2021/06/22	4	36.49	2	36.48	36.40	2	13,272	0.02%
2021/06/21	2	35.80	8	35.71	35.90	-6	13,422	-0.04%
2021/06/18	3	36.63	3	36.55	36.25	0	13,354	0.00%
2021/06/17	3	36.27	0	0.00	36.35	3	13,270	0.02%
2021/06/16	0	0.00	10	36.60	36.50	-10	13,502	-0.07%
2021/06/15	3	36.70	0	0.00	36.40	3	13,571	0.02%
2021/06/11	1	37.05	0	0.00	36.90	1	13,716	0.01%
2021/06/10	2	37.23	0	0.00	37.35	2	13,723	0.01%
2021/06/09	1	37.35	2	37.90	37.35	-1	13,743	-0.01%
2021/06/08	12	38.60	0	0.00	38.35	12	13,778	0.09%
2021/06/07	5	38.10	7	38.86	39.00	-2	14,019	-0.01%
2021/06/04	10	38.55	3	39.00	38.05	7	13,859	0.05%
2021/06/03	0	0.00	2	38.10	38.50	-2	13,728	-0.01%
2021/06/02	0	0.00	1	37.40	37.85	-1	13,682	-0.01%
2021/06/01	2	37.85	4	37.51	37.80	-2	13,625	-0.01%
2021/05/31	7	37.03	10	37.74	37.65	-3	13,578	-0.02%
2021/05/28	7	38.12	9	38.29	38.25	-2	13,299	-0.02%
2021/05/27	2	38.00	3	38.23	38.35	-1	13,175	-0.01%
2021/05/26	0	0.00	5	37.54	37.80	-5	12,960	-0.04%
2021/05/25	0	0.00	55	37.03	37.00	-55	12,783	-0.43%
2021/05/24	3	36.62	6	36.75	36.80	-3	12,634	-0.02%
2021/05/21	0	0.00	7	35.79	36.10	-7	12,440	-0.06%
2021/05/19	11	34.81	11	35.19	35.35	0	12,171	0.00%
2021/05/18	1	33.25	6	33.74	34.25	-5	11,971	-0.04%
2021/05/17	3	32.00	40	31.04	31.65	-37	11,800	-0.31%
2021/05/13	0	0.00	5	30.40	30.70	-5	11,453	-0.04%
2021/05/12	2	31.68	0	0.00	30.85	2	11,283	0.02%
2021/05/11	0	0.00	0	34.43	33.65	0	11,051	0.00%
2021/05/10	1	34.95	0	0.00	35.00	1	10,948	0.01%
2021/05/07	2	33.90	0	0.00	34.20	2	10,994	0.02%
2021/05/06	0	0.00	2	33.25	33.55	-2	11,031	-0.02%
2021/05/05	0	0.00	3	33.75	33.45	-3	11,029	-0.03%
2021/05/04	2.5	33.28	2	34.00	33.05	0.5	11,013	0.00%
2021/05/03	0	0.00	1	34.90	34.90	-1	10,788	-0.01%
2021/04/29	57	35.94	0	0.00	35.60	57	10,561	0.54%
2021/04/28	1	37.50	11	37.09	37.50	-10	10,340	-0.10%
2021/04/27	0	0.00	2	35.80	35.85	-2	10,164	-0.02%
2021/04/26	0	0.00	5	35.12	35.20	-5	10,130	-0.05%
2021/04/23	0	0.00	1	35.05	35.00	-1	10,138	-0.01%
2021/04/22	4.1	35.61	11.2	34.81	35.00	-7.1	10,142	-0.07%
2021/04/21	0	0.00	3	36.05	36.25	-3	10,063	-0.03%
2021/04/20	5	36.43	10	36.14	36.50	-5	10,093	-0.05%
2021/04/19	17	35.97	15	35.99	36.15	2	10,331	0.02%
2021/04/16	2	35.20	1	35.30	35.40	1	10,404	0.01%
2021/04/15	0	0.00	5	34.80	34.50	-5	10,405	-0.05%
2021/04/14	1	34.90	1	34.15	34.10	0	10,344	0.00%
2021/04/13	1	34.65	21	34.95	34.25	-20	10,358	-0.19%
2021/04/09	4	34.20	3	34.15	34.15	1	10,219	0.01%
2021/04/07	0	0.00	4	33.40	33.55	-4	10,223	-0.04%
2021/04/06	1	33.40	0	0.00	33.40	1	10,212	0.01%
2021/03/31	0	0.00	1	33.20	33.00	-1	10,091	-0.01%
2021/03/30	1	32.95	5	33.02	33.10	-4	9,992	-0.04%
2021/03/29	2	33.00	54	33.00	33.10	-52	10,029	-0.52%
2021/03/26	0	0.00	40	32.90	32.95	-40	10,034	-0.40%
2021/03/24	0	0.00	2	32.05	31.85	-2	9,895	-0.02%
2021/03/19	4	32.29	0	0.00	32.50	4	10,043	0.04%
2021/03/18	3	33.17	8	33.09	33.10	-5	9,850	-0.05%
2021/03/17	3	33.05	95	32.96	32.95	-92	9,958	-0.92%
2021/03/16	0	0.00	4	32.74	32.75	-4	10,270	-0.04%
2021/03/15	50	32.30	101	32.30	32.30	-51	10,274	-0.50%	大賣/
2021/03/12	1	31.85	2	32.13	32.15	-1	10,378	-0.01%
2021/03/11	1	32.40	20.6	32.07	32.25	-19.6	10,357	-0.19%
2021/03/10	0	0.00	4	31.00	31.00	-4	10,132	-0.04%
2021/03/09	0	0.00	9	30.87	31.10	-9	10,283	-0.09%
2021/03/08	5	30.59	2	30.90	30.50	3	10,323	0.03%
2021/03/04	0	0.00	4	30.29	30.40	-4	10,968	-0.04%
2021/03/03	2	30.20	0	0.00	30.30	2	11,056	0.02%
2021/03/02	0	0.00	4	30.35	29.80	-4	11,088	-0.04%
2021/02/26	2	30.08	6	30.16	30.20	-4	11,149	-0.04%
2021/02/25	0	0.00	6	30.74	30.70	-6	11,298	-0.05%
2021/02/24	12	30.46	3	30.47	30.35	9	11,589	0.08%
2021/02/23	2	30.15	5	30.21	30.30	-3	11,911	-0.03%
2021/02/22	43	29.66	4	29.61	29.65	39	12,299	0.32%
2021/02/19	0	0.00	1	29.40	29.50	-1	12,681	-0.01%
2021/02/18	0	0.00	1	29.55	29.55	-1	13,063	-0.01%
2021/02/17	3	29.25	0	0.00	29.05	3	13,357	0.02%
2021/02/04	1	28.60	0	0.00	28.75	1	13,836	0.01%
2021/02/03	20	29.09	0	0.00	29.00	20	14,616	0.14%
2021/02/02	0	0.00	1	29.20	29.30	-1	15,489	-0.01%
2021/02/01	0	0.00	1	28.60	28.70	-1	15,472	-0.01%
2021/01/29	3	28.07	0	0.00	28.00	3	15,437	0.02%
2021/01/28	1	28.80	1	29.00	28.85	0	15,340	0.00%
2021/01/26	0	0.00	1	28.90	28.90	-1	15,242	-0.01%
2021/01/25	1	28.45	0	0.00	28.70	1	15,197	0.01%
2021/01/22	2	28.28	8	28.10	28.50	-6	15,340	-0.04%
2021/01/21	0	0.00	1	28.55	28.45	-1	15,323	-0.01%
2021/01/20	7	28.51	0	0.00	28.25	7	15,336	0.05%
2021/01/19	5	29.37	2	29.33	29.10	3	15,105	0.02%
2021/01/18	4	28.58	1.5	29.20	29.20	2.5	15,069	0.02%
2021/01/15	4	29.25	1	29.45	29.30	3	15,015	0.02%
2021/01/14	4	29.06	0	0.00	29.05	4	15,025	0.03%
2021/01/13	1	29.00	0	0.00	29.50	1	14,944	0.01%
2021/01/12	12	29.25	2	29.55	29.05	10	14,870	0.07%
2021/01/11	4	30.18	0	0.00	30.20	4	14,524	0.03%
2021/01/08	2	30.45	0	0.00	31.00	2	14,350	0.01%
2021/01/07	2	30.50	0	0.00	30.85	2	14,180	0.01%
2021/01/06	7	30.74	2	30.90	30.75	5	14,119	0.04%
2021/01/05	3	31.20	5	31.38	31.30	-2	13,963	-0.01%
2021/01/04	10	31.40	17	31.05	31.45	-7	14,069	-0.05%
2020/12/31	10	31.40	6	31.49	31.40	4	14,003	0.03%
2020/12/30	16	31.35	1	31.05	31.40	15	13,899	0.11%
2020/12/29	6	31.03	3	31.18	31.05	3	13,864	0.02%
2020/12/28	31	30.80	0	0.00	30.90	31	13,862	0.22%
2020/12/25	10	30.60	0	0.00	30.75	10	13,877	0.07%
2020/12/24	1	30.55	0	0.00	30.55	1	13,863	0.01%
2020/12/23	3	30.37	1	30.40	30.55	2	13,884	0.01%
2020/12/22	9	31.12	2	31.35	30.65	7	13,894	0.05%
2020/12/21	2	31.15	0	0.00	31.30	2	13,931	0.01%
2020/12/18	3	31.12	60	31.00	30.95	-57	13,927	-0.41%
2020/12/17	4	31.24	2	31.45	31.25	2	13,906	0.01%
2020/12/16	1	31.40	16	31.44	31.55	-15	13,827	-0.11%
2020/12/15	3	31.00	22	31.03	31.15	-19	13,600	-0.14%
2020/12/14	1	30.95	0	0.00	30.95	1	13,489	0.01%
2020/12/11	14	31.25	5	31.05	31.30	9	13,480	0.07%
2020/12/10	16	32.03	21	32.04	31.95	-5	13,240	-0.04%
2020/12/09	102	31.25	4	31.11	31.35	98	12,738	0.77%	大買/
2020/12/08	9	31.38	9	31.36	31.35	0	12,666	0.00%
2020/12/07	12	30.91	0	0.00	31.10	12	12,545	0.10%
2020/12/04	4	31.24	0	0.00	31.25	4	12,476	0.03%
2020/12/03	8	31.31	4	31.40	31.45	4	12,348	0.03%
2020/12/02	8	30.82	1	31.10	31.00	7	12,121	0.06%
2020/12/01	1	30.85	5	30.90	31.00	-4	12,023	-0.03%
2020/11/30	12	31.07	7	31.46	31.25	5	11,925	0.04%
2020/11/27	6	30.68	0	0.00	30.80	6	11,275	0.05%
2020/11/26	13	31.08	0	0.00	31.10	13	11,164	0.12%
2020/11/25	0	0.00	10	31.27	31.40	-10	11,203	-0.09%
2020/11/24	2	30.80	12	31.07	30.80	-10	11,101	-0.09%
2020/11/23	54	31.45	4	31.45	31.55	50	10,777	0.46%
2020/11/20	5	31.24	14	31.47	31.90	-9	10,402	-0.09%
2020/11/19	15	31.49	14	31.53	31.00	1	10,081	0.01%
2020/11/18	0.3	30.95	70	30.50	31.00	-69.7	9,627	-0.72%
2020/11/17	5	30.02	14	30.20	29.90	-9	9,291	-0.10%
2020/11/16	1	29.05	16	29.38	29.50	-15	9,028	-0.17%
2020/11/13	0	0.00	7	28.95	28.95	-7	8,865	-0.08%
2020/11/12	0	0.00	15	28.57	28.55	-15	8,734	-0.17%
2020/11/11	17	28.66	8	28.74	28.90	9	8,622	0.10%
2020/11/10	33	27.43	33	27.75	27.70	0	7,857	0.00%
2020/11/09	0	0.00	1	26.05	26.15	-1	7,005	-0.01%
2020/11/05	0	0.00	1	25.75	25.60	-1	7,084	-0.01%
2020/11/04	2	25.45	0	0.00	25.50	2	7,216	0.03%
2020/10/30	2	25.38	5	25.30	25.20	-3	7,507	-0.04%
2020/10/28	11	25.99	0	0.00	26.05	11	7,456	0.15%
2020/10/23	4	26.65	0	0.00	26.60	4	7,856	0.05%
2020/10/22	0	0.00	1	26.20	26.20	-1	8,254	-0.01%
2020/10/20	1	26.00	0	0.00	26.00	1	8,924	0.01%
2020/10/19	0	0.00	1	26.05	25.95	-1	9,052	-0.01%
2020/10/16	3	26.05	0	0.00	25.95	3	9,119	0.03%
2020/10/13	1	26.50	0	0.00	26.60	1	9,822	0.01%
2020/10/07	1	26.90	0	0.00	26.85	1	10,332	0.01%
2020/10/06	0	0.00	1	27.10	27.15	-1	10,366	-0.01%
2020/10/05	0	0.00	20	26.70	26.75	-20	10,469	-0.19%
2020/09/30	50	26.49	0.4	26.50	26.15	49.6	10,502	0.47%
2020/09/25	83	26.03	0	0.00	25.60	83	10,677	0.78%
2020/09/24	2	26.00	0	0.00	26.05	2	10,601	0.02%
2020/09/23	2	26.70	0	0.00	26.65	2	10,526	0.02%
2020/09/18	1	27.15	0	0.00	27.00	1	10,711	0.01%
2020/09/15	1	27.15	20	27.15	27.25	-19	10,878	-0.17%
2020/09/11	6	26.88	0	0.00	27.00	6	11,406	0.05%
2020/09/10	0	0.00	10	27.10	27.10	-10	11,392	-0.09%
2020/09/09	1	27.10	0	0.00	27.30	1	11,398	0.01%
2020/09/07	11	27.29	0	0.00	27.30	11	11,587	0.09%
2020/09/03	1	27.55	0	0.00	27.35	1	11,737	0.01%
2020/09/02	10	27.30	5	27.60	27.55	5	11,788	0.04%
2020/08/28	1	27.85	0	0.00	27.90	1	11,910	0.01%
2020/08/25	0	0.00	1	28.00	27.85	-1	12,456	-0.01%
2020/08/24	5	27.05	3	27.47	27.55	2	12,643	0.02%
2020/08/21	6	26.88	0	0.00	26.85	6	13,102	0.05%
2020/08/20	19	26.60	0	0.00	26.70	19	13,735	0.14%
2020/08/19	30	27.45	0	0.00	27.30	30	14,117	0.21%
2020/08/18	1	28.10	0	0.00	28.05	1	13,993	0.01%
2020/08/17	5	28.35	4	28.60	28.75	1	14,127	0.01%
2020/08/13	2	27.70	0	0.00	27.85	2	14,229	0.01%
2020/08/12	2	27.85	0	0.00	27.90	2	14,371	0.01%
2020/08/11	2	28.25	11	28.30	28.25	-9	14,358	-0.06%
2020/08/10	2	28.40	1	28.40	28.45	1	14,356	0.01%
2020/08/05	2	27.50	11	27.55	27.65	-9	14,422	-0.06%
2020/08/04	13	26.59	2	27.00	27.10	11	14,453	0.08%
2020/08/03	1	26.50	0	0.00	26.45	1	14,621	0.01%
2020/07/31	2	26.65	2	26.70	26.55	0	14,618	0.00%
2020/07/30	2	26.25	0	0.00	26.45	2	14,656	0.01%
2020/07/29	2	25.98	0	0.00	26.10	2	14,649	0.01%
2020/07/28	16	26.59	13	26.87	26.50	3	14,507	0.02%
2020/07/27	19	27.64	10	28.65	27.00	9	14,324	0.06%
2020/07/24	5	30.10	0	0.00	29.30	5	13,863	0.04%
2020/07/17	9	30.37	24	29.85	29.70	-15	13,678	-0.11%
2020/07/16	10	29.39	1	29.70	29.95	9	13,319	0.07%
2020/07/15	105	28.80	0	0.00	28.70	105	12,869	0.82%	大買/鉅額交易
2020/07/10	2	28.65	0	0.00	28.30	2	12,950	0.02%
2020/07/09	0	0.00	1	29.00	28.95	-1	12,859	-0.01%
2020/07/08	5	28.85	0	0.00	28.95	5	12,805	0.04%
2020/07/07	5	29.10	0	0.00	29.15	5	12,773	0.04%
2020/07/06	0	0.00	3	29.05	29.05	-3	12,761	-0.02%
2020/07/03	6	29.00	0	0.00	29.00	6	12,833	0.05%
2020/07/02	0	0.00	12	28.80	29.10	-12	12,958	-0.09%
2020/07/01	6	28.88	10	28.75	28.75	-4	13,069	-0.03%
2020/06/29	2	28.45	0	0.00	28.50	2	13,132	0.02%
2020/06/24	0	0.00	1	28.95	28.95	-1	13,135	-0.01%
2020/06/23	2	29.15	0	0.00	29.10	2	13,239	0.02%
2020/06/22	0	0.00	1	29.00	29.00	-1	13,282	-0.01%
2020/06/16	6	28.84	7	28.96	29.05	-1	13,131	-0.01%
2020/06/12	3	28.62	0	0.00	28.90	3	13,353	0.02%
2020/06/11	5	30.05	0	0.00	29.35	5	13,386	0.04%
2020/06/10	1	30.00	5	30.15	30.25	-4	13,319	-0.03%
2020/06/09	1	30.20	4	30.25	30.25	-3	13,570	-0.02%
2020/06/08	0	0.00	3	30.27	30.40	-3	13,595	-0.02%
2020/06/05	1	30.20	1	30.25	30.20	0	13,451	0.00%
2020/06/04	0	0.00	15	30.03	30.15	-15	13,406	-0.11%
2020/06/03	17	30.06	2	30.10	30.10	15	13,426	0.11%
2020/06/02	2	29.55	2	29.40	29.40	0	13,323	0.00%
2020/06/01	29	29.56	1	29.40	29.40	28	12,974	0.22%
2020/05/29	3	29.30	3	29.10	29.55	0	12,915	0.00%
2020/05/28	0	0.00	18	29.20	29.00	-18	12,634	-0.14%
2020/05/27	23	30.47	11	29.46	29.65	12	12,217	0.10%
2020/05/26	8	29.46	12	28.53	29.60	-4	11,611	-0.03%
2020/05/25	14	27.44	0	0.00	27.50	14	11,047	0.13%
2020/05/22	6	27.72	0	0.00	27.50	6	10,984	0.05%
2020/05/21	4	28.20	5	28.35	28.45	-1	10,759	-0.01%
2020/05/19	2	27.00	4	27.19	27.45	-2	10,489	-0.02%
2020/05/18	1	26.70	0	0.00	26.70	1	10,325	0.01%
2020/05/15	3	27.07	3	26.68	26.65	0	10,262	0.00%
2020/05/14	15	26.87	14	26.90	26.95	1	10,183	0.01%
2020/05/13	2	27.60	0	0.00	27.55	2	10,022	0.02%
2020/05/12	9	27.87	0	0.00	27.75	9	9,962	0.09%
2020/05/11	11	28.47	0	0.00	28.10	11	9,872	0.11%
2020/05/08	61	28.44	50	27.85	27.75	11	9,706	0.11%
2020/05/07	1	27.10	4	27.19	27.35	-3	9,495	-0.03%
2020/05/06	0	0.00	3	27.37	27.30	-3	9,474	-0.03%
2020/05/05	20	28.04	1	27.90	27.90	19	9,376	0.20%
2020/05/04	6	27.83	0	0.00	28.10	6	9,382	0.06%
2020/04/30	3	27.90	41	27.85	28.20	-38	9,314	-0.41%
2020/04/29	40	27.85	11.3	27.62	27.85	28.7	9,177	0.31%
2020/04/28	1	27.55	0	0.00	27.20	1	9,097	0.01%
2020/04/27	0	0.00	1	27.80	27.80	-1	9,200	-0.01%
2020/04/23	0	0.00	7	27.01	26.80	-7	9,016	-0.08%
2020/04/22	1	26.60	4	26.55	26.95	-3	8,917	-0.03%
2020/04/21	8	27.89	27	27.81	27.30	-19	8,813	-0.22%
2020/04/20	0	0.00	5	28.80	28.90	-5	8,633	-0.06%
2020/04/17	0	0.00	1	28.90	28.55	-1	8,610	-0.01%
2020/04/16	4	28.84	0	0.00	28.80	4	8,515	0.05%
2020/04/15	8	29.07	1	29.20	29.50	7	8,415	0.08%
2020/04/14	1	28.80	1	28.75	28.80	0	8,310	0.00%
2020/04/13	8	27.95	0	0.00	27.90	8	8,254	0.10%
2020/04/10	1	27.90	1	28.00	28.10	0	8,227	0.00%
2020/04/09	8	27.90	30	27.92	28.00	-22	8,183	-0.27%
2020/04/08	3	27.35	1	27.30	27.30	2	8,102	0.02%
2020/04/07	4	27.04	2	27.05	26.90	2	7,955	0.03%
2020/04/06	33	26.25	20	26.56	26.30	13	7,780	0.17%
2020/04/01	1	25.95	0	0.00	26.20	1	7,564	0.01%
2020/03/31	24	26.85	0	0.00	25.65	24	7,418	0.32%
2020/03/30	1	26.40	1	25.95	26.40	0	7,222	0.00%
2020/03/27	0	0.00	5	26.55	26.50	-5	7,103	-0.07%
2020/03/26	2	25.50	1	26.15	25.75	1	7,008	0.01%
2020/03/25	3	25.05	0	0.00	25.20	3	6,976	0.04%
2020/03/24	0	0.00	1	24.30	24.05	-1	6,844	-0.01%
2020/03/20	2	24.05	0	0.00	23.35	2	6,717	0.03%
2020/03/19	19	23.10	0	0.00	22.90	19	6,479	0.29%
2020/03/18	27	26.00	1	26.15	25.40	26	6,255	0.42%
2020/03/17	6.4	26.68	0	0.00	26.50	6.4	6,094	0.11%
2020/03/16	2	27.73	0	0.00	27.40	2	5,901	0.03%
2020/03/13	4	27.30	1	27.90	28.30	3	5,764	0.05%
2020/03/12	3	30.17	0	0.00	30.05	3	5,442	0.06%
2020/03/11	2	32.05	0	0.00	31.95	2	5,292	0.04%
2020/03/09	8	32.24	0	0.00	32.05	8	5,207	0.15%
2020/03/06	9	33.33	0	0.00	33.10	9	5,101	0.18%
2020/03/04	1	34.05	20	33.67	34.10	-19	5,116	-0.37%
2020/03/03	2	33.50	0	0.00	33.30	2	5,049	0.04%
2020/03/02	20	33.10	25	33.50	33.05	-5	5,006	-0.10%
2020/02/27	5	33.78	0	0.00	34.10	5	5,091	0.10%
2020/02/26	1	34.25	0	0.00	34.05	1	4,993	0.02%
2020/02/25	0	0.00	5	34.15	34.45	-5	4,975	-0.10%
2020/02/24	3	34.57	0	0.00	34.50	3	4,970	0.06%
2020/02/21	17	35.00	0	0.00	35.00	17	4,937	0.34%
2020/02/19	0	0.00	3	35.55	35.55	-3	5,048	-0.06%
2020/02/17	3	35.00	0	0.00	35.05	3	5,289	0.06%
2020/02/12	3	35.03	0	0.00	34.90	3	5,297	0.06%
2020/02/11	1.3	34.85	0	0.00	34.85	1.3	5,271	0.02%
2020/02/10	3	34.45	0	0.00	34.40	3	5,284	0.06%
2020/02/07	5	34.79	0	0.00	34.80	5	5,257	0.10%
2020/02/05	6	34.54	0	0.00	34.55	6	5,262	0.11%
2020/02/04	1	34.90	0	0.00	34.90	1	5,275	0.02%
2020/02/03	3	34.55	0	0.00	34.55	3	5,271	0.06%
2020/01/31	4	35.54	0	0.00	35.10	4	5,254	0.08%
2020/01/30	5	36.24	0	0.00	35.20	5	5,193	0.10%
2020/01/10	6	39.00	0	0.00	39.00	6	5,719	0.10%
2020/01/08	2	38.75	0	0.00	38.70	2	5,998	0.03%
2019/12/27	0	0.00	10	39.65	39.60	-10	6,281	-0.16%
2019/12/25	0	0.00	0.5	39.75	39.75	-0.5	6,418	-0.01%
2019/12/23	0	0.00	7	40.07	39.95	-7	6,621	-0.11%
2019/12/20	0	0.00	21	39.76	40.20	-21	6,646	-0.32%
2019/12/19	1	39.35	0	0.00	39.45	1	6,602	0.02%
2019/12/17	5	38.90	5	39.30	39.30	0	6,619	0.00%
2019/12/16	6	38.91	0	0.00	38.85	6	6,597	0.09%
2019/12/13	1	39.15	0	0.00	39.10	1	6,600	0.02%
2019/12/12	5	39.25	0	0.00	39.05	5	6,578	0.08%
2019/12/11	1	39.00	0	0.00	39.20	1	6,565	0.02%
2019/12/10	15	39.00	0	0.00	39.05	15	6,619	0.23%
2019/12/02	7	39.31	1	39.40	39.05	6	6,786	0.09%
2019/11/29	1	39.80	0	0.00	39.75	1	6,746	0.01%
2019/11/22	0	0.00	1	41.00	41.00	-1	6,768	-0.01%
2019/11/20	1	40.60	1	40.60	40.65	0	6,781	0.00%
2019/11/19	15	40.30	5	40.45	40.45	10	6,856	0.15%
2019/11/18	10	40.31	1	40.35	40.35	9	6,888	0.13%
2019/11/15	12	41.14	5	41.05	41.05	7	6,792	0.10%
2019/11/12	0	0.00	8	41.14	41.30	-8	6,714	-0.12%
2019/11/11	0	0.00	7.2	41.03	40.70	-7.2	6,706	-0.11%
2019/11/08	20	41.85	0	0.00	41.20	20	6,679	0.30%
2019/11/05	0	0.00	2	41.10	41.45	-2	6,631	-0.03%
2019/11/04	40	41.69	0	0.00	41.65	40	6,607	0.61%
2019/11/01	3	41.43	2	41.48	41.55	1	6,568	0.02%
2019/10/31	0	0.00	5	40.75	40.75	-5	6,510	-0.08%
2019/10/28	0	0.00	1	40.45	40.25	-1	6,494	-0.02%
2019/10/25	1	40.20	2	40.70	40.30	-1	6,498	-0.02%
2019/10/24	4	40.39	1	40.30	40.50	3	6,520	0.05%
2019/10/23	1	40.55	2	40.60	40.55	-1	6,516	-0.02%
2019/10/22	2	40.80	1	41.25	41.20	1	6,504	0.02%
2019/10/21	3	41.53	6	41.77	41.55	-3	6,421	-0.05%
2019/10/18	4	40.79	0	0.00	41.05	4	6,269	0.06%
2019/10/17	0	0.00	9	40.23	40.75	-9	6,125	-0.15%
2019/10/14	3	39.35	0	0.00	39.35	3	5,886	0.05%
2019/09/26	0	0.00	15	39.79	39.80	-15	5,823	-0.26%
2019/09/25	0	0.00	9	39.48	39.30	-9	5,765	-0.16%
2019/09/24	0	0.00	4	39.45	39.25	-4	5,750	-0.07%
2019/09/23	0	0.00	2	39.35	39.15	-2	5,749	-0.03%
2019/09/20	3	38.85	0	0.00	39.10	3	5,844	0.05%
2019/09/18	5	39.05	0	0.00	39.40	5	5,880	0.09%
2019/09/11	0	0.00	2	39.80	39.50	-2	6,018	-0.03%
2019/09/06	5	39.83	4	39.90	39.70	1	5,962	0.02%
2019/09/05	1	39.85	5	39.84	39.85	-4	5,961	-0.07%
2019/09/02	0	0.00	3.9	39.09	39.00	-3.9	5,943	-0.07%
2019/08/30	0	0.00	1	39.00	39.20	-1	5,946	-0.02%
2019/08/28	0	0.00	5	38.21	38.15	-5	5,823	-0.09%
2019/08/26	3	37.87	0	0.00	37.90	3	5,877	0.05%
2019/08/23	0	0.00	2	38.50	38.60	-2	5,952	-0.03%
2019/08/22	5	38.15	5	38.13	38.25	0	5,925	0.00%
2019/08/21	2	38.05	1	38.35	38.30	1	5,955	0.02%
2019/08/20	4	37.88	10	38.08	38.15	-6	5,876	-0.10%
2019/08/19	0	0.00	2	37.80	37.70	-2	5,859	-0.03%
2019/08/16	7	37.84	0	0.00	38.00	7	5,877	0.12%
2019/08/15	5	37.74	1	37.40	38.00	4	5,866	0.07%
2019/08/14	3	37.15	0	0.00	37.00	3	5,853	0.05%
2019/08/13	1	37.10	10	37.25	36.95	-9	5,911	-0.15%
2019/08/07	1	36.85	0	0.00	36.75	1	6,151	0.02%
2019/08/05	5	37.03	0	0.00	37.50	5	6,166	0.08%
2019/08/01	11	37.90	0	0.00	37.55	11	6,105	0.18%
2019/07/29	1	38.55	0	0.00	38.45	1	5,972	0.02%
2019/07/26	1	38.75	0	0.00	38.80	1	5,993	0.02%
2019/07/25	0	0.00	3	39.45	39.25	-3	5,933	-0.05%
2019/07/24	2	39.45	0	0.00	39.45	2	5,867	0.03%
2019/07/23	0	0.00	10	39.00	39.20	-10	5,811	-0.17%
2019/07/19	0	0.00	3	39.20	39.20	-3	5,738	-0.05%
2019/07/18	0	0.00	3	38.90	38.70	-3	5,657	-0.05%
2019/07/11	0	0.00	1	38.60	38.45	-1	5,695	-0.02%
2019/07/10	0	0.00	1	38.35	38.20	-1	5,689	-0.02%
2019/07/09	3	37.75	0	0.00	37.65	3	5,665	0.05%
2019/07/02	0	0.00	0.1	39.15	39.30	-0.1	5,585	0.00%
2019/07/01	0	0.00	3	38.80	38.70	-3	5,522	-0.05%
2019/06/28	1	38.55	0	0.00	38.50	1	5,562	0.02%
2019/06/27	0	0.00	1.1	39.06	39.00	-1.1	5,613	-0.02%
2019/06/26	0	0.00	10.4	38.92	38.60	-10.4	5,617	-0.19%
2019/06/25	0	0.00	2	38.20	38.05	-2	5,658	-0.04%
2019/06/24	0	0.00	2	38.35	38.45	-2	5,790	-0.03%
2019/06/21	0	0.00	3	38.05	38.20	-3	5,794	-0.05%
2019/06/20	0	0.00	1	38.20	37.85	-1	5,747	-0.02%
2019/06/13	2	37.40	1	37.40	37.40	1	5,727	0.02%
2019/06/12	0	0.00	2	37.80	37.80	-2	5,712	-0.04%
2019/06/11	3	37.65	3	37.88	37.70	0	5,706	0.00%
2019/06/06	0	0.00	2	36.75	37.20	-2	5,621	-0.04%
2019/06/03	5	36.15	0	0.00	36.10	5	5,674	0.09%
2019/05/30	5	36.03	0	0.00	36.30	5	5,629	0.09%
2019/05/21	2	36.05	0	0.00	36.10	2	5,708	0.04%
2019/05/17	2	35.53	0	0.00	35.75	2	5,575	0.04%
2019/05/16	1	35.95	1	36.30	36.15	0	5,472	0.00%
2019/05/15	3	35.47	0	0.00	35.30	3	5,436	0.06%
2019/05/14	1	35.05	0	0.00	35.30	1	5,496	0.02%
2019/05/10	1	36.00	2	36.35	36.05	-1	5,562	-0.02%
2019/05/09	0	0.00	1	36.10	36.20	-1	5,674	-0.02%
2019/05/06	1	36.40	0	0.00	36.45	1	5,712	0.02%
2019/05/03	0	0.00	1	36.40	36.70	-1	5,754	-0.02%
2019/05/02	1	37.05	0.2	37.10	37.05	0.8	5,775	0.01%
2019/04/25	1	37.40	0	0.00	37.40	1	5,816	0.02%
2019/04/24	31	37.50	0	0.00	37.65	31	5,898	0.53%
2019/04/23	6	37.58	0	0.00	37.50	6	5,959	0.10%
2019/04/22	1	37.50	0	0.00	37.60	1	5,930	0.02%
2019/04/18	4	37.74	0	0.00	37.50	4	5,992	0.07%
2019/04/17	0	0.00	2	37.55	37.80	-2	6,005	-0.03%
2019/04/08	2	36.30	0	0.00	36.40	2	5,852	0.03%
2019/04/02	4	36.25	0	0.00	36.10	4	5,729	0.07%
2019/04/01	1	36.45	0	0.00	36.65	1	5,610	0.02%
2019/03/29	0	0.00	2	37.35	37.55	-2	5,450	-0.04%
2019/03/28	3	36.03	0	0.00	36.85	3	5,351	0.06%
2019/03/27	3	36.88	5	37.60	36.85	-2	5,182	-0.04%
2019/03/26	3	37.80	0	0.00	37.90	3	5,034	0.06%
2019/03/20	1	38.30	0	0.00	38.30	1	5,057	0.02%
2019/03/18	0	0.00	10	39.20	39.20	-10	5,271	-0.19%
2019/03/12	0	0.00	1	39.00	39.10	-1	5,447	-0.02%
2019/03/08	0	0.00	10	39.05	38.95	-10	5,485	-0.18%
2019/03/04	0	0.00	2	38.30	38.65	-2	5,485	-0.04%
2019/02/27	0	0.00	2	38.45	38.80	-2	5,392	-0.04%
2019/02/26	0	0.00	3	37.80	38.00	-3	5,283	-0.06%
2019/02/25	0	0.00	8	38.04	37.70	-8	5,216	-0.15%
2019/02/22	0	0.00	1	38.00	38.15	-1	5,211	-0.02%
2019/02/21	0	0.00	1	37.95	37.85	-1	5,213	-0.02%
2019/02/20	0	0.00	1	37.25	37.50	-1	5,183	-0.02%
2019/02/18	3	37.37	0	0.00	37.25	3	5,128	0.06%
2019/02/15	0	0.00	6	36.99	37.05	-6	5,093	-0.12%
2019/02/14	0	0.00	2	37.03	37.05	-2	5,086	-0.04%
2019/02/11	2	36.73	0	0.00	36.65	2	4,902	0.04%
2019/01/30	0	0.00	8	36.66	36.80	-8	4,869	-0.16%
2019/01/29	0	0.00	5	36.40	36.55	-5	4,729	-0.11%
2019/01/25	0	0.00	0.3	36.05	36.05	-0.3	4,649	-0.01%
2019/01/24	1	36.60	5	36.50	36.25	-4	4,597	-0.09%
2019/01/23	1	36.15	11	35.97	36.30	-10	4,561	-0.22%
2019/01/22	0	0.00	5	35.55	35.45	-5	4,540	-0.11%
2019/01/21	0	0.00	1	35.70	35.55	-1	4,540	-0.02%
2019/01/18	1	35.35	11	35.78	35.60	-10	4,542	-0.22%
2019/01/16	0	0.00	8	35.61	35.55	-8	4,450	-0.18%
2019/01/15	1	34.55	2	35.13	35.10	-1	4,347	-0.02%
2019/01/09	0	0.00	1	34.50	34.70	-1	4,212	-0.02%
2019/01/02	0	0.00	1	32.65	32.20	-1	4,289	-0.02%
2018/12/27	0	0.00	1	32.40	32.15	-1	4,328	-0.02%
2018/12/21	0	0.00	2	32.45	32.15	-2	4,568	-0.04%
2018/12/19	0	0.00	3	32.60	32.70	-3	4,588	-0.07%
2018/12/13	0	0.00	1	31.70	31.85	-1	4,599	-0.02%
2018/12/12	5	31.10	11	31.30	31.20	-6	4,582	-0.13%
2018/12/11	23	30.89	0	0.00	30.80	23	4,524	0.51%
2018/12/10	2	32.33	0	0.00	31.90	2	4,321	0.05%
2018/12/07	0	0.00	2	33.55	33.80	-2	4,191	-0.05%
2018/12/06	0	0.00	0	33.40	33.55	0	4,243	0.00%
2018/12/04	0	0.00	1.2	34.27	34.10	-1.2	4,271	-0.03%
2018/12/03	0	0.00	4	34.08	34.15	-4	4,199	-0.10%
2018/11/30	0	0.00	3	33.25	33.50	-3	4,166	-0.07%
2018/11/29	2	32.70	0	0.00	32.65	2	4,105	0.05%
2018/11/28	1	33.25	2	33.13	33.30	-1	4,028	-0.02%
2018/11/27	0	0.00	2	33.38	33.10	-2	4,000	-0.05%
2018/11/26	0	0.00	2	33.58	33.30	-2	4,024	-0.05%
2018/11/22	0	0.00	4	33.49	33.25	-4	4,024	-0.10%
2018/11/21	0	0.00	11	33.53	33.70	-11	4,046	-0.27%
2018/11/20	6	33.43	8	33.51	33.65	-2	4,013	-0.05%
2018/11/19	2	33.25	0	0.00	33.35	2	3,978	0.05%
2018/11/15	0	0.00	1	32.60	32.70	-1	4,022	-0.02%
2018/11/13	0	0.00	2	32.40	32.50	-2	4,092	-0.05%
2018/11/12	0	0.00	7	32.24	32.25	-7	4,107	-0.17%
2018/11/02	0.3	31.70	1	31.35	31.70	-0.7	4,174	-0.02%
2018/10/18	0	0.00	1	29.35	29.60	-1	4,539	-0.02%
2018/10/17	4	29.30	0	0.00	29.10	4	4,562	0.09%
2018/10/16	3	29.40	1	29.35	29.35	2	4,562	0.04%
2018/10/15	3.2	29.30	2	29.15	29.05	1.2	4,573	0.03%
2018/10/12	12	29.51	3	29.47	29.80	9	4,583	0.20%
2018/10/11	12	29.70	0	0.00	29.20	12	4,673	0.26%
2018/10/09	0	0.00	1	31.65	31.70	-1	4,584	-0.02%
2018/10/08	5	31.20	0	0.00	31.35	5	4,578	0.11%
2018/10/05	2	31.43	0	0.00	31.50	2	4,599	0.04%
2018/10/04	3	31.92	1	32.05	31.90	2	4,581	0.04%
2018/10/02	1	32.00	0	0.00	32.00	1	4,533	0.02%
2018/10/01	0	0.00	1.2	32.54	32.45	-1.2	4,530	-0.03%
2018/09/25	0	0.00	1	32.30	32.10	-1	4,693	-0.02%
2018/09/20	20	32.20	0	0.00	32.10	20	4,752	0.42%
2018/09/19	5	32.00	0	0.00	31.95	5	4,794	0.10%
2018/09/18	5	31.84	4	32.07	31.80	1	4,892	0.02%
2018/09/17	0	0.00	2	31.85	31.80	-2	4,915	-0.04%
2018/09/14	2	31.65	1	31.75	31.65	1	4,949	0.02%
2018/09/12	1	31.10	0	0.00	31.50	1	5,029	0.02%
2018/09/11	1	31.25	0	0.00	31.25	1	5,384	0.02%
2018/09/10	7	31.40	0	0.00	31.35	7	5,473	0.13%
2018/09/07	2	32.40	0	0.00	32.30	2	5,560	0.04%
2018/09/05	1	32.95	0	0.00	32.75	1	5,587	0.02%
2018/09/04	1	33.45	0	0.00	33.60	1	5,581	0.02%
2018/09/03	0	0.00	1	33.40	33.45	-1	5,620	-0.02%
2018/08/31	1	33.65	6	33.65	33.85	-5	5,646	-0.09%
2018/08/23	4	33.64	0	0.00	33.85	4	6,045	0.07%
2018/08/22	3	33.50	2	34.08	33.95	1	6,121	0.02%
2018/08/20	0	0.00	1	32.60	33.05	-1	6,031	-0.02%
2018/08/16	2	32.50	0	0.00	32.50	2	6,048	0.03%
2018/08/15	4	33.16	0	0.00	33.15	4	6,048	0.07%
2018/08/14	1	33.45	0	0.00	33.60	1	6,034	0.02%
2018/08/13	2	33.30	0	0.00	33.20	2	6,086	0.03%
2018/08/10	0	0.00	1	33.50	33.60	-1	6,426	-0.02%
2018/08/09	5	33.51	0	0.00	33.35	5	6,460	0.08%
2018/08/07	5	33.40	0	0.00	33.30	5	6,448	0.08%
2018/08/03	1	33.60	0	0.00	33.50	1	6,412	0.02%
2018/07/31	4	33.74	7	33.80	33.65	-3	6,379	-0.05%
2018/07/30	1	33.90	0	0.00	33.95	1	6,189	0.02%
2018/07/27	0	0.00	31	34.95	34.95	-31	6,061	-0.51%
2018/07/26	1	34.80	0	0.00	34.75	1	6,034	0.02%
2018/07/25	0	0.00	2	34.85	34.75	-2	6,009	-0.03%
2018/07/18	0	0.00	1	34.20	34.25	-1	5,979	-0.02%
2018/07/17	5	33.40	0	0.00	33.35	5	5,897	0.08%
2018/07/13	1	33.80	0	0.00	33.80	1	5,966	0.02%
2018/07/12	0	0.00	4	33.96	34.15	-4	6,068	-0.07%
2018/07/11	3	33.40	0	0.00	33.45	3	6,201	0.05%
2018/07/09	0	0.00	2	33.50	33.65	-2	6,323	-0.03%
2018/07/06	14	33.34	2	33.43	33.05	12	6,340	0.19%
2018/07/05	1	35.50	545	35.55	35.50	-544	6,280	-8.66%	大賣/鉅額交易
2018/07/04	0	0.00	3	35.30	35.45	-3	6,366	-0.05%
2018/07/03	0	0.00	1	35.00	34.90	-1	6,377	-0.02%
2018/07/02	3	35.30	1	35.40	35.15	2	6,350	0.03%
2018/06/29	1	34.55	0	0.00	35.40	1	6,296	0.02%
2018/06/28	2	34.45	0	0.00	34.50	2	6,222	0.03%
2018/06/27	4	34.81	0	0.00	34.55	4	6,175	0.06%
2018/06/26	0	0.00	580	34.98	34.90	-580	6,038	-9.61%	大賣/鉅額交易
2018/06/25	1	35.50	2	35.20	35.15	-1	5,990	-0.02%
2018/06/22	57	35.26	0	0.00	35.35	57	5,948	0.96%
2018/06/21	2	35.70	0	0.00	35.80	2	5,891	0.03%
2018/06/20	6	35.31	0	0.00	35.45	6	5,863	0.10%
2018/06/19	2	36.18	1	36.20	36.15	1	5,434	0.02%
2018/06/15	2	36.75	0	0.00	36.40	2	5,329	0.04%
2018/06/14	2	36.80	0	0.00	36.95	2	5,169	0.04%
2018/06/13	0	0.00	1	37.50	37.20	-1	5,174	-0.02%
2018/06/12	0	0.00	1	37.55	37.20	-1	5,305	-0.02%
2018/06/11	4	37.19	0	0.00	37.65	4	5,290	0.08%
2018/06/07	0	0.00	3	37.50	37.65	-3	5,321	-0.06%
2018/06/06	0	0.00	5	37.35	37.40	-5	5,346	-0.09%
2018/06/05	0	0.00	900	36.45	36.45	-900	5,277	-17.05%	大賣/鉅額交易
2018/06/04	7	36.56	0	0.00	36.50	7	5,114	0.14%
2018/06/01	5	36.50	0	0.00	36.50	5	5,132	0.10%
2018/05/30	2	36.20	0	0.00	36.10	2	5,078	0.04%
2018/05/24	5	36.60	0	0.00	36.50	5	5,134	0.10%
2018/05/23	1,131	36.40	0	0.00	36.40	1,131	5,150	21.96%	大買/鉅額交易
2018/05/21	5	36.85	0.5	36.75	36.70	4.5	5,187	0.09%
2018/05/18	6	36.78	0	0.00	36.30	6	5,175	0.12%
2018/05/15	0	0.00	3	37.60	37.60	-3	4,964	-0.06%
2018/05/14	3	37.67	0	0.00	37.60	3	5,044	0.06%
2018/05/09	0	0.00	625	37.55	37.50	-625	5,147	-12.14%	大賣/鉅額交易
2018/05/08	0	0.00	1	37.30	37.05	-1	5,187	-0.02%
2018/05/07	1	37.00	0	0.00	36.90	1	5,238	0.02%
2018/05/03	0	0.00	5	37.35	37.30	-5	5,319	-0.09%
2018/05/02	0	0.00	2	37.55	37.65	-2	5,394	-0.04%
2018/04/30	0	0.00	1	37.00	37.15	-1	5,451	-0.02%
2018/04/27	3	36.60	0	0.00	36.70	3	5,523	0.05%
2018/04/26	0	0.00	6	37.25	37.20	-6	5,596	-0.11%
2018/04/25	1	36.30	0	0.00	36.50	1	5,540	0.02%
2018/04/24	625	36.50	0	0.00	36.50	625	5,568	11.22%	大買/鉅額交易
2018/04/23	2	36.80	0	0.00	36.60	2	5,576	0.04%
2018/04/20	7	37.11	0	0.00	37.00	7	5,556	0.13%
2018/04/19	2	37.50	0	0.00	37.40	2	5,440	0.04%
2018/04/18	1	37.70	0	0.00	37.10	1	5,386	0.02%
2018/04/17	3	38.05	11	38.96	38.15	-8	5,241	-0.15%
2018/04/13	1	39.00	11	39.05	39.00	-10	5,062	-0.20%
2018/04/12	0	0.00	7	38.73	38.70	-7	5,028	-0.14%
2018/04/11	2	38.30	0	0.00	38.45	2	4,997	0.04%
2018/04/10	14	37.88	0	0.00	38.10	14	4,979	0.28%
2018/04/09	1	38.90	0	0.00	38.35	1	4,814	0.02%
2018/04/03	0	0.00	600	38.29	38.65	-600	4,790	-12.52%	大賣/鉅額交易
2018/04/02	0	0.00	3	39.15	38.85	-3	4,814	-0.06%
2018/03/31	0	0.00	6	39.05	39.40	-6	4,828	-0.12%
2018/03/29	0	0.00	8	38.71	38.70	-8	4,773	-0.17%
2018/03/28	2	38.25	0	0.00	38.50	2	4,730	0.04%
2018/03/27	5	38.30	1	38.45	38.40	4	4,735	0.08%
2018/03/26	2	37.80	0	0.00	38.20	2	4,740	0.04%
2018/03/23	1	37.85	0	0.00	37.95	1	4,797	0.02%
2018/03/22	1	38.15	20	37.95	38.10	-19	4,836	-0.39%
2018/03/21	1	38.05	2	38.20	38.15	-1	4,847	-0.02%
2018/03/20	1	37.95	5	37.90	38.05	-4	4,893	-0.08%
2018/03/19	1	38.05	1	38.05	38.05	0	4,907	0.00%
2018/03/16	12	37.34	3	38.40	38.40	9	4,853	0.19%
2018/03/15	1	36.90	0	0.00	36.85	1	4,702	0.02%
2018/03/14	0	0.00	1	37.35	37.30	-1	4,695	-0.02%
2018/03/12	1	37.10	0	0.00	37.00	1	4,645	0.02%
2018/03/08	1	36.45	0	0.00	36.35	1	4,601	0.02%
2018/03/07	1	36.65	0	0.00	36.65	1	4,560	0.02%
2018/03/06	2	36.70	0	0.00	36.75	2	4,549	0.04%
2018/03/02	7	36.79	0	0.00	36.80	7	4,679	0.15%
2018/03/01	10	37.15	11	37.14	37.15	-1	4,619	-0.02%
2018/02/26	10	37.25	0	0.00	37.00	10	4,495	0.22%
2018/02/23	600	36.90	0	0.00	37.00	600	4,483	13.38%	大買/鉅額交易
2018/02/22	1	36.90	0	0.00	37.00	1	4,496	0.02%
2018/02/21	1	36.90	0	0.00	37.20	1	4,479	0.02%
2018/02/08	0	0.00	1	37.20	37.20	-1	4,405	-0.02%
2018/02/06	1	36.55	30	36.65	36.60	-29	4,413	-0.66%
2018/01/26	0	0.00	10	39.55	39.60	-10	4,113	-0.24%
2018/01/25	0	0.00	2	39.68	39.65	-2	4,068	-0.05%
2018/01/24	0	0.00	3	39.32	39.45	-3	3,984	-0.08%
2018/01/22	0	0.00	1	39.35	38.95	-1	3,841	-0.03%
2018/01/19	2	38.70	9	38.62	38.65	-7	3,758	-0.19%
2018/01/18	0	0.00	4	39.30	38.90	-4	3,764	-0.11%
2018/01/17	0	0.00	2	38.90	39.00	-2	3,737	-0.05%
2018/01/12	1	38.05	0	0.00	38.20	1	3,755	0.03%
2018/01/11	13	38.16	0	0.00	38.25	13	3,757	0.35%
2018/01/10	5	38.25	5	38.40	38.40	0	3,765	0.00%
2018/01/08	0	0.00	0.1	38.20	38.30	-0.1	3,779	0.00%
2018/01/05	1	37.90	5	38.00	38.10	-4	3,745	-0.11%
2018/01/04	5	37.85	0	0.00	37.95	5	3,749	0.13%