寶成 (9904)-凱基-和平券商分點個股進出

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

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－凱基-和平券商分點個股進出

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

凱基-和平券商分點個股進出
凱基-和平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
2024/11/21	0	0.00	7	44.06	43.70	-7	12,058	-0.06%
2024/11/20	4	43.36	3	43.23	42.95	1	11,435	0.01%
2024/11/19	1	43.40	2	43.75	43.45	-1	10,996	-0.01%
2024/11/18	40	42.89	41	42.81	43.00	-1	10,384	-0.01%
2024/11/15	6	43.00	4	43.23	42.85	2	10,055	0.02%
2024/11/14	73	43.01	98	42.98	43.10	-25	9,669	-0.26%
2024/11/13	13	40.54	8	40.80	41.15	5	9,109	0.05%
2024/11/12	1	39.60	0	0.00	39.15	1	8,814	0.01%
2024/11/11	0	0.00	9	39.38	39.85	-9	8,757	-0.10%
2024/11/08	2	39.60	1	39.20	39.20	1	8,629	0.01%
2024/11/07	0	0.00	3	39.48	39.40	-3	8,583	-0.03%
2024/11/06	2	39.38	1	38.55	38.75	1	8,501	0.01%
2024/11/05	1	39.00	8	39.03	39.00	-7	8,434	-0.08%
2024/11/04	0	0.00	1	38.40	38.40	-1	8,355	-0.01%
2024/11/01	0	0.00	1	37.70	37.95	-1	8,461	-0.01%
2024/10/30	1	38.00	0	0.00	37.80	1	8,540	0.01%
2024/10/29	0	0.00	1	37.95	38.10	-1	8,810	-0.01%
2024/10/28	1	38.15	19	37.91	38.30	-18	8,790	-0.20%
2024/10/25	0	0.00	1	37.40	37.40	-1	8,622	-0.01%
2024/10/24	1	36.80	0	0.00	36.95	1	8,791	0.01%
2024/10/23	0	0.00	13	37.60	37.55	-13	8,990	-0.14%
2024/10/22	0	0.00	33	37.15	37.20	-33	8,968	-0.37%
2024/10/21	0	0.00	1	37.10	37.05	-1	9,068	-0.01%
2024/10/17	0	0.00	6	36.76	37.05	-6	9,620	-0.06%
2024/10/16	1	35.50	79	35.75	35.70	-78	10,100	-0.77%
2024/10/15	1	34.90	0	0.00	35.15	1	10,099	0.01%
2024/10/14	1	35.20	0	0.00	35.50	1	10,106	0.01%
2024/10/11	0	0.00	6	35.50	35.20	-6	10,311	-0.06%
2024/10/09	0	0.00	2	35.75	35.60	-2	10,365	-0.02%
2024/10/08	1	35.75	0	0.00	35.75	1	10,445	0.01%
2024/10/04	7	36.46	0	0.00	36.30	7	10,634	0.07%
2024/10/01	0	0.00	4	36.86	36.80	-4	10,526	-0.04%
2024/09/30	3	36.40	2	36.60	36.15	1	10,572	0.01%
2024/09/24	0	0.00	0.3	35.50	35.60	-0.3	11,171	0.00%
2024/09/20	0	0.00	3	35.27	35.25	-3	11,755	-0.03%
2024/09/19	0	0.00	1	34.70	34.70	-1	11,772	-0.01%
2024/09/18	0	0.00	2	34.70	34.45	-2	11,795	-0.02%
2024/09/16	1	34.25	0	0.00	34.60	1	11,968	0.01%
2024/09/13	0	0.00	3	34.05	34.50	-3	12,115	-0.02%
2024/09/11	1	33.55	1	34.00	33.55	0	12,346	0.00%
2024/09/09	1	33.45	1.1	33.75	33.95	-0.1	12,497	0.00%
2024/09/06	1	34.00	0	0.00	34.30	1	12,554	0.01%
2024/09/04	2	33.38	0	0.00	33.25	2	12,536	0.02%
2024/09/02	1	34.30	0	0.00	34.50	1	12,502	0.01%
2024/08/29	2	34.45	0	0.00	34.50	2	12,451	0.02%
2024/08/27	3	34.32	0	0.00	34.50	3	12,643	0.02%
2024/08/26	3	34.62	0	0.00	34.65	3	12,736	0.02%
2024/08/21	1	34.05	0	0.00	34.35	1	13,147	0.01%
2024/08/20	2	34.10	0	0.00	34.20	2	13,251	0.02%
2024/08/19	3	34.75	0	0.00	34.25	3	13,423	0.02%
2024/08/16	0	0.00	1	36.05	35.80	-1	13,492	-0.01%
2024/08/15	0	35.80	0	0.00	35.40	0	13,845	0.00%
2024/08/14	0	0.00	1	36.15	36.45	-1	14,195	-0.01%
2024/08/09	0	0.00	1	34.10	33.90	-1	15,015	-0.01%
2024/08/08	1	33.85	0	0.00	33.65	1	15,499	0.01%
2024/08/06	1	33.30	0	0.00	33.35	1	15,741	0.01%
2024/08/05	1	34.50	0	0.00	33.50	1	15,737	0.01%
2024/08/02	1	36.25	1	36.70	36.70	0	15,676	0.00%
2024/08/01	0	0.00	4	37.24	37.05	-4	15,626	-0.03%
2024/07/29	0.1	35.65	0	0.00	35.80	0.1	15,534	0.00%
2024/07/26	2	35.20	2	35.55	35.25	0	15,505	0.00%
2024/07/19	1	35.45	2	36.13	35.85	-1	15,451	-0.01%
2024/07/18	0	0.00	2	37.13	37.00	-2	15,374	-0.01%
2024/07/17	3	35.38	162	35.62	36.50	-159	15,192	-1.05%	大賣/鉅額交易
2024/07/16	143	34.53	1	34.30	34.40	142	14,673	0.97%	大買/鉅額交易
2024/07/15	1	34.40	0	0.00	34.45	1	14,796	0.01%
2024/07/12	1	35.35	0	0.00	34.95	1	15,061	0.01%
2024/07/11	1	34.50	0	0.00	34.45	1	14,982	0.01%
2024/07/10	1	33.90	0	0.00	34.15	1	15,166	0.01%
2024/07/09	2.1	34.32	0	0.00	34.40	2.1	15,173	0.01%
2024/07/08	5	34.84	0	0.00	34.50	5	15,066	0.03%
2024/07/05	6.3	35.25	0	0.00	35.20	6.3	14,980	0.04%
2024/07/04	1	35.45	0	0.00	35.60	1	15,078	0.01%
2024/07/03	2	36.05	14.3	35.45	36.10	-12.3	15,032	-0.08%
2024/07/01	8	34.18	0	0.00	34.15	8	14,786	0.05%
2024/06/28	0	35.00	0	0.00	35.00	0	14,657	0.00%
2024/06/27	18.1	35.10	0	0.00	35.05	18.1	14,681	0.12%
2024/06/26	77	36.85	0	0.00	36.75	77	14,799	0.52%
2024/06/25	0	0.00	5	37.10	37.60	-5	14,937	-0.03%
2024/06/24	0	0.00	1	36.75	36.75	-1	14,954	-0.01%
2024/06/21	0	0.00	20	36.65	36.70	-20	15,044	-0.13%
2024/06/20	1.2	36.09	5	36.00	36.30	-3.8	14,935	-0.03%
2024/06/19	3.4	36.60	0	0.00	36.40	3.4	14,950	0.02%
2024/06/17	21	36.30	0	0.00	36.25	21	15,251	0.14%
2024/06/14	1	36.70	0	0.00	36.90	1	15,258	0.01%
2024/06/11	20	37.55	5	37.55	37.25	15	16,180	0.09%
2024/06/07	0	0.00	4	37.43	37.55	-4	16,355	-0.02%
2024/06/06	0	0.00	1	37.00	37.00	-1	16,474	-0.01%
2024/06/05	2	37.40	0	0.00	37.20	2	16,574	0.01%
2024/06/04	1	37.35	5	37.40	37.50	-4	16,605	-0.02%
2024/06/03	0	0.00	6	37.22	37.20	-6	16,532	-0.04%
2024/05/31	0	0.00	2	37.25	37.45	-2	16,520	-0.01%
2024/05/30	1	36.95	4	37.46	37.00	-3	16,461	-0.02%
2024/05/29	4	37.55	0	0.00	37.60	4	16,396	0.02%
2024/05/28	1	38.10	11.3	38.08	38.20	-10.3	16,310	-0.06%
2024/05/27	3	37.25	9	37.37	37.65	-6	16,215	-0.04%
2024/05/24	12	37.17	0	0.00	37.05	12	16,202	0.07%
2024/05/23	0	0.00	4	37.95	37.60	-4	16,039	-0.02%
2024/05/22	6	38.41	10	38.20	38.20	-4	15,838	-0.03%
2024/05/21	1	37.45	24	37.64	38.05	-23	15,606	-0.15%
2024/05/20	13	36.64	1	36.70	36.35	12	15,207	0.08%
2024/05/17	2.7	37.69	12	38.18	37.60	-9.3	14,798	-0.06%
2024/05/16	13	39.33	3	39.43	38.95	10	14,583	0.07%
2024/05/15	11	38.95	10	38.30	38.40	1	14,144	0.01%
2024/05/14	2	38.18	13	38.34	38.30	-11	13,991	-0.08%
2024/05/13	0	0.00	11	37.12	37.25	-11	13,485	-0.08%
2024/05/10	0	0.00	11	36.99	37.20	-11	13,310	-0.08%
2024/05/09	3	37.00	12.3	37.07	36.50	-9.3	13,162	-0.07%
2024/05/08	1	36.55	5	36.44	36.60	-4	13,074	-0.03%
2024/05/07	0	0.00	1	35.70	36.20	-1	13,028	-0.01%
2024/05/06	3	34.98	1	35.20	35.20	2	12,855	0.02%
2024/05/02	0	0.00	1	36.30	36.10	-1	12,608	-0.01%
2024/04/30	0	0.00	20	36.25	36.15	-20	12,567	-0.16%
2024/04/29	1	36.20	0	0.00	36.30	1	12,444	0.01%
2024/04/24	1	36.10	0	0.00	36.10	1	12,029	0.01%
2024/04/23	0	0.00	2	35.70	36.00	-2	11,956	-0.02%
2024/04/22	0	0.00	3	35.22	35.30	-3	11,847	-0.03%
2024/04/19	2	35.23	2	35.55	35.30	0	11,714	0.00%
2024/04/18	2	35.40	1.4	35.09	35.60	0.6	11,459	0.01%
2024/04/17	1	34.45	0	0.00	34.50	1	11,145	0.01%
2024/04/16	2.6	34.47	6	34.90	34.00	-3.4	11,024	-0.03%
2024/04/15	5.4	35.95	2	36.15	36.20	3.4	10,744	0.03%
2024/04/11	0.2	35.40	1	35.60	35.55	-0.8	10,566	-0.01%
2024/04/10	0.3	35.65	0	0.00	35.80	0.3	10,519	0.00%
2024/04/09	0	0.00	2	36.20	36.10	-2	10,466	-0.02%
2024/04/08	1	34.90	0	0.00	35.60	1	10,341	0.01%
2024/04/03	2.5	35.28	0	0.00	35.05	2.5	10,183	0.02%
2024/04/01	2	35.45	1	35.55	35.80	1	9,940	0.01%
2024/03/29	7	35.84	10	36.27	36.15	-3	9,836	-0.03%
2024/03/28	0	0.00	4	36.13	36.25	-4	9,328	-0.04%
2024/03/27	1	35.60	7	35.56	36.00	-6	9,118	-0.07%
2024/03/26	1	35.00	11	34.76	34.85	-10	8,966	-0.11%
2024/03/25	1	34.80	4	34.55	34.85	-3	8,951	-0.03%
2024/03/22	3	34.68	2	34.88	35.10	1	8,983	0.01%
2024/03/21	0	0.00	11.2	34.83	35.30	-11.2	8,976	-0.12%
2024/03/20	1.2	34.19	12	34.14	33.90	-10.8	8,644	-0.12%
2024/03/19	0.3	33.15	1.2	33.58	33.45	-0.9	8,445	-0.01%
2024/03/18	1	33.80	2	33.40	33.80	-1	8,308	-0.01%
2024/03/15	0	0.00	2.5	32.94	33.05	-2.5	8,052	-0.03%
2024/03/14	1	32.25	10	32.74	33.20	-9	7,435	-0.12%
2024/03/12	0	0.00	3	31.70	31.95	-3	6,891	-0.04%
2024/03/11	0	0.00	0.2	30.63	31.15	-0.2	6,621	0.00%
2024/03/08	0	0.00	0.1	30.50	30.45	-0.1	6,503	0.00%
2024/03/07	1	30.25	0	0.00	30.45	1	6,447	0.02%
2024/03/06	1.3	30.38	0	0.00	30.30	1.3	6,391	0.02%
2024/03/05	1	30.55	3	30.85	30.60	-2	6,451	-0.03%
2024/03/04	0.1	30.40	0	0.00	30.65	0.1	6,346	0.00%
2024/03/01	1	30.50	0	0.00	30.60	1	6,357	0.02%
2024/02/26	9	29.99	0	0.00	30.10	9	6,106	0.15%
2024/02/23	4	30.09	0	0.00	30.05	4	6,074	0.07%
2024/02/22	2.3	30.15	0	0.00	30.15	2.3	6,115	0.04%
2024/02/21	1.2	30.38	0	0.00	30.20	1.2	6,090	0.02%
2024/02/20	2	30.20	0	0.00	30.20	2	6,106	0.03%
2024/02/19	4.5	30.32	15	30.30	30.35	-10.5	6,135	-0.17%
2024/02/15	1	30.60	0	0.00	30.50	1	6,231	0.02%
2024/01/31	1	31.50	0	0.00	31.60	1	6,084	0.02%
2024/01/30	0	0.00	2	31.68	31.65	-2	6,058	-0.03%
2024/01/29	5	31.35	2	31.25	31.35	3	5,976	0.05%
2024/01/25	0	0.00	1	31.10	31.15	-1	6,048	-0.02%
2024/01/23	1	30.45	0	0.00	30.55	1	5,948	0.02%
2024/01/19	1	30.05	0	0.00	30.30	1	5,929	0.02%
2024/01/18	1	30.05	3	30.05	30.00	-2	5,974	-0.03%
2024/01/16	1	30.60	0	0.00	30.60	1	5,789	0.02%
2024/01/12	0	0.00	1	31.00	31.00	-1	5,743	-0.02%
2024/01/10	1	31.00	0	0.00	30.95	1	5,893	0.02%
2024/01/08	1	30.90	0	0.00	31.20	1	5,918	0.02%
2024/01/04	6	31.01	0	0.00	31.00	6	6,000	0.10%
2024/01/03	3	30.83	0	0.00	31.05	3	6,099	0.05%
2024/01/02	2	30.93	0	0.00	31.10	2	6,041	0.03%
2023/12/29	4	30.95	0	0.00	30.90	4	6,055	0.07%
2023/12/28	2	30.85	0	0.00	31.10	2	6,088	0.03%
2023/12/27	4	30.95	0	0.00	31.00	4	6,115	0.07%
2023/12/25	3	31.02	0	0.00	30.95	3	6,192	0.05%
2023/12/20	0	0.00	1	31.80	31.85	-1	6,134	-0.02%
2023/12/19	0	0.00	2	32.00	31.90	-2	5,963	-0.03%
2023/12/18	0	0.00	1	31.25	31.65	-1	5,862	-0.02%
2023/12/15	0	0.00	1	31.00	30.90	-1	5,697	-0.02%
2023/12/14	5	31.10	0	0.00	31.15	5	5,619	0.09%
2023/12/11	0	0.00	1	31.20	31.20	-1	5,667	-0.02%
2023/12/06	5	31.15	0	0.00	31.05	5	5,668	0.09%
2023/12/04	10	31.05	1	31.05	31.05	9	5,650	0.16%
2023/11/28	1	31.00	0	0.00	31.00	1	5,545	0.02%
2023/11/27	1	30.70	0	0.00	30.75	1	5,586	0.02%
2023/11/22	1	30.40	0	0.00	30.40	1	5,529	0.02%
2023/11/17	0	0.00	2	30.70	30.80	-2	5,362	-0.04%
2023/11/16	0	0.00	1	30.85	30.70	-1	5,286	-0.02%
2023/11/15	0	0.00	2	30.20	30.20	-2	5,188	-0.04%
2023/11/13	2	29.15	0	0.00	29.10	2	4,997	0.04%
2023/11/09	0.5	29.65	0	0.00	29.60	0.5	5,003	0.01%
2023/11/03	0	0.00	1	29.50	29.60	-1	4,985	-0.02%
2023/10/30	1	28.95	1	29.10	28.95	0	4,910	0.00%
2023/10/27	0.1	29.40	0	0.00	29.10	0.1	4,886	0.00%
2023/10/19	0	0.00	1	29.20	29.35	-1	4,930	-0.02%
2023/10/18	0	0.00	2	29.13	29.25	-2	4,978	-0.04%
2023/10/13	0.2	28.95	2	28.95	28.75	-1.9	5,137	-0.04%
2023/10/11	0	0.00	5	29.22	29.25	-5	5,003	-0.10%
2023/10/05	4	28.63	0	0.00	28.55	4	4,977	0.08%
2023/10/03	1	28.80	0	0.00	28.75	1	5,005	0.02%
2023/09/28	6	28.74	0	0.00	28.65	6	5,142	0.12%
2023/09/27	0	0.00	1	29.00	28.90	-1	5,025	-0.02%
2023/09/25	3	29.47	0	0.00	29.75	3	4,878	0.06%
2023/09/21	1	28.85	0	0.00	28.80	1	4,833	0.02%
2023/09/20	7	29.10	0	0.00	29.05	7	4,746	0.15%
2023/09/19	10	29.15	0	0.00	29.20	10	4,708	0.21%
2023/09/12	2	29.30	0	0.00	29.20	2	4,716	0.04%
2023/09/07	10.1	28.95	0	0.00	28.80	10.1	4,769	0.21%
2023/09/06	10	29.05	0	0.00	28.90	10	4,720	0.21%
2023/09/05	12	29.22	0	0.00	29.00	12	4,699	0.26%
2023/09/04	10	29.40	0	0.00	29.25	10	4,691	0.21%
2023/09/01	10	29.40	0	0.00	29.40	10	4,705	0.21%
2023/08/31	11.1	29.23	0	0.00	28.60	11.1	4,675	0.24%
2023/08/25	1.1	28.80	0	0.00	28.70	1.1	4,849	0.02%
2023/08/21	3.1	29.05	0	0.00	29.05	3.1	4,820	0.06%
2023/08/18	1.2	29.71	0	0.00	29.35	1.2	4,803	0.02%
2023/08/16	2.1	30.30	0.1	30.35	30.00	2	4,852	0.04%
2023/08/14	6	30.60	0	0.00	30.50	6	4,884	0.12%
2023/08/07	0	0.00	10	31.05	31.10	-10	4,966	-0.20%
2023/08/01	0	0.00	1	31.40	31.40	-1	4,978	-0.02%
2023/07/31	0	0.00	1	31.20	31.25	-1	4,979	-0.02%
2023/07/26	0	0.00	1	31.35	31.25	-1	5,034	-0.02%
2023/07/25	0	0.00	3	31.17	31.10	-3	5,084	-0.06%
2023/07/24	1	31.00	1	30.95	31.00	0	5,205	0.00%
2023/07/21	0	0.00	1	30.90	30.80	-1	5,234	-0.02%
2023/07/20	0	0.00	2	31.05	30.85	-2	5,274	-0.04%
2023/07/19	2	30.65	2	30.90	30.60	0	5,304	0.00%
2023/07/18	1	30.00	1	30.35	30.55	0	5,260	0.00%
2023/07/17	2	30.40	0	0.00	30.25	2	5,202	0.04%
2023/07/14	0.1	30.15	0	0.00	30.15	0.1	5,281	0.00%
2023/07/12	7	29.89	0	0.00	29.85	7	5,285	0.13%
2023/07/10	1.1	30.95	0	0.00	30.85	1.1	5,269	0.02%
2023/07/06	2.2	30.86	0	0.00	30.80	2.2	5,373	0.04%
2023/07/05	3.2	31.41	0	0.00	31.40	3.2	5,212	0.06%
2023/06/27	0	0.00	1	31.75	31.70	-1	5,282	-0.02%
2023/06/19	0.5	31.96	0.3	32.00	31.80	0.2	5,477	0.00%
2023/06/16	0	0.00	2	32.15	32.15	-2	5,484	-0.04%
2023/06/15	0	0.00	2	32.10	32.00	-2	5,422	-0.04%
2023/06/07	0	0.00	1.6	32.25	32.15	-1.6	6,064	-0.03%
2023/06/05	0	0.00	3	32.38	32.45	-3	6,123	-0.05%
2023/06/02	1	32.30	0	0.00	32.15	1	6,128	0.02%
2023/06/01	1	32.15	0.1	32.25	32.20	0.9	6,125	0.01%
2023/05/31	2	32.00	1	32.20	31.65	1	6,136	0.02%
2023/05/29	2	32.05	0	0.00	32.05	2	5,975	0.03%
2023/05/26	0	0.00	1	32.10	32.10	-1	6,052	-0.02%
2023/05/25	4	32.06	0	0.00	32.00	4	6,096	0.07%
2023/05/22	0	0.00	3	32.65	32.65	-3	6,179	-0.05%
2023/05/19	0	0.00	1	31.95	32.00	-1	6,096	-0.02%
2023/05/16	0	0.00	0.2	31.35	31.25	-0.2	6,391	0.00%
2023/05/15	0	0.00	2	31.40	31.40	-2	6,419	-0.03%
2023/05/12	0.1	31.45	0	0.00	31.70	0.1	6,427	0.00%
2023/05/11	2	31.10	0	0.00	31.15	2	6,461	0.03%
2023/05/08	1	31.90	0	0.00	32.00	1	6,505	0.02%
2023/05/05	0	0.00	1	31.85	31.85	-1	6,598	-0.02%
2023/05/04	1	31.80	0	0.00	31.85	1	6,720	0.01%
2023/04/26	0	0.00	2	32.20	31.90	-2	7,142	-0.03%
2023/04/24	4	31.75	2	31.85	31.75	2	7,035	0.03%
2023/04/18	3	31.98	0	0.00	31.85	3	6,862	0.04%
2023/04/06	0.2	30.95	0	0.00	30.80	0.2	7,041	0.00%
2023/03/31	0	0.00	1	31.40	31.20	-1	7,045	-0.01%
2023/03/22	1	30.90	0	0.00	30.90	1	7,621	0.01%
2023/03/17	8	30.93	0	0.00	30.90	8	7,780	0.10%
2023/03/15	3	32.25	5	32.10	32.10	-2	7,697	-0.03%
2023/03/10	0	0.00	2	33.15	33.20	-2	7,638	-0.03%
2023/03/09	7	33.60	9	33.50	33.50	-2	7,771	-0.03%
2023/03/07	0	0.00	6	34.15	34.20	-6	7,917	-0.08%
2023/03/06	0	0.00	6	33.95	34.00	-6	7,994	-0.08%
2023/03/03	1	33.80	3.8	33.91	33.95	-2.8	8,029	-0.03%
2023/03/01	3	33.45	0	0.00	33.45	3	8,241	0.04%
2023/02/21	4	33.41	0	0.00	33.60	4	8,485	0.05%
2023/02/20	2	34.00	0	0.00	34.00	2	8,682	0.02%
2023/02/17	0	0.00	2	34.23	34.30	-2	9,622	-0.02%
2023/02/16	0	0.00	3	34.68	34.65	-3	10,137	-0.03%
2023/02/15	3	34.47	3	34.20	34.15	0	10,058	0.00%
2023/02/14	0	0.00	7	34.32	34.45	-7	9,966	-0.07%
2023/02/09	0	0.00	1	33.60	33.45	-1	9,850	-0.01%
2023/02/08	1	33.65	1	33.65	33.65	0	9,816	0.00%
2023/02/07	0	0.00	2	33.35	33.30	-2	9,814	-0.02%
2023/02/03	1	33.55	1	33.55	33.95	0	9,773	0.00%
2023/02/02	3	33.65	0	0.00	33.60	3	9,742	0.03%
2023/01/31	0	0.00	1	34.85	34.30	-1	9,490	-0.01%
2023/01/30	3	34.30	14	34.28	34.25	-11	9,289	-0.12%
2023/01/16	0.1	34.00	0	0.00	33.90	0.1	9,036	0.00%
2023/01/11	1	33.90	0	0.00	33.85	1	9,243	0.01%
2023/01/10	1	34.20	1	34.25	34.25	0	9,240	0.00%
2023/01/09	2	34.00	0.2	33.85	34.10	1.8	9,203	0.02%
2023/01/05	4	33.81	0	0.00	33.50	4	9,193	0.04%
2023/01/04	0	0.00	4	34.00	33.95	-4	9,191	-0.04%
2023/01/03	0	33.55	0	0.00	33.50	0	9,182	0.00%
2022/12/30	0	0.00	5	34.12	34.20	-5	9,130	-0.05%
2022/12/29	0	0.00	1	33.50	33.90	-1	9,007	-0.01%
2022/12/28	0	0.00	2	33.75	33.80	-2	8,966	-0.02%
2022/12/27	0	0.00	1	34.15	33.90	-1	8,975	-0.01%
2022/12/26	0	0.00	1	33.75	33.70	-1	8,991	-0.01%
2022/12/23	0	0.00	2	33.78	34.05	-2	9,116	-0.02%
2022/12/22	10	33.87	18.2	33.92	33.90	-8.2	9,247	-0.09%
2022/12/21	0	0.00	1	33.10	33.40	-1	9,109	-0.01%
2022/12/20	16	33.30	17	32.92	32.90	-1	9,028	-0.01%
2022/12/19	1	32.60	7	33.20	33.30	-6	8,954	-0.07%
2022/12/16	2	32.70	0	0.00	32.75	2	8,856	0.02%
2022/12/15	5	33.16	6	33.30	33.30	-1	8,812	-0.01%
2022/12/14	0	0.00	3	32.97	33.00	-3	8,796	-0.03%
2022/12/13	2	32.60	2	32.60	32.40	0	8,773	0.00%
2022/12/12	4	32.78	4	32.85	32.90	0	8,656	0.00%
2022/12/09	10	33.13	12	32.96	33.05	-2	8,702	-0.02%
2022/12/08	2	32.40	7	33.11	33.40	-5	8,639	-0.06%
2022/12/07	0	0.00	1	32.50	32.40	-1	8,457	-0.01%
2022/12/05	0	0.00	1	32.60	32.55	-1	8,548	-0.01%
2022/12/02	2	32.55	1	32.65	32.55	1	8,611	0.01%
2022/12/01	0	0.00	5	32.74	32.60	-5	8,585	-0.06%
2022/11/30	4	32.21	2	32.45	32.25	2	8,446	0.02%
2022/11/28	0	0.00	1	31.50	31.80	-1	8,270	-0.01%
2022/11/25	0	0.00	10	31.86	31.70	-10	8,255	-0.12%
2022/11/24	5	31.73	1	31.60	31.60	4	8,281	0.05%
2022/11/23	10	32.50	12	32.33	32.45	-2	8,145	-0.02%
2022/11/22	0	0.00	1	32.20	32.35	-1	8,128	-0.01%
2022/11/21	2	32.00	1	32.15	32.20	1	8,075	0.01%
2022/11/18	2	32.40	2	32.88	32.35	0	8,015	0.00%
2022/11/17	9	32.38	8	32.49	32.35	1	7,835	0.01%
2022/11/16	2	32.00	1	32.55	32.20	1	7,714	0.01%
2022/11/15	305	31.94	16	32.44	32.85	289	7,443	3.88%	大買/鉅額交易
2022/11/14	6	30.76	19	31.01	31.75	-13	6,511	-0.20%
2022/11/11	0	0.00	2	29.00	28.90	-2	6,012	-0.03%
2022/11/09	0	0.00	4	28.56	28.70	-4	6,081	-0.07%
2022/10/27	2	27.75	2	27.75	27.75	0	6,384	0.00%
2022/10/26	1	27.45	0	0.00	27.45	1	6,426	0.02%
2022/10/24	2	28.05	2	27.90	27.90	0	6,559	0.00%
2022/10/21	1.1	27.53	0	0.00	27.60	1.1	6,571	0.02%
2022/10/20	0	0.00	18	27.83	28.10	-18	6,577	-0.27%
2022/10/19	0	0.00	15	28.08	27.95	-15	6,374	-0.24%
2022/10/14	0.1	27.60	0	0.00	27.65	0.1	7,764	0.00%
2022/10/13	2	27.18	30	27.72	27.20	-28	8,007	-0.35%
2022/10/12	4	27.91	2	27.90	27.85	2	8,092	0.02%
2022/10/11	2	27.30	0	0.00	27.20	2	8,176	0.02%
2022/10/07	7	27.76	0	0.00	27.75	7	8,142	0.09%
2022/09/30	20	28.60	0	0.00	28.50	20	8,389	0.24%
2022/09/29	40	29.65	0	0.00	29.60	40	8,415	0.48%
2022/09/28	2	28.10	0	0.00	28.05	2	8,293	0.02%
2022/09/22	8.2	29.25	2	29.10	29.10	6.2	8,454	0.07%
2022/09/19	1	29.70	0	0.00	29.65	1	8,327	0.01%
2022/09/16	1	30.10	0	0.00	30.10	1	8,368	0.01%
2022/09/13	9	30.46	18	30.36	30.35	-9	8,232	-0.11%
2022/09/12	0	0.00	11	29.80	29.85	-11	8,082	-0.14%
2022/09/08	4	28.38	5	28.99	29.10	-1	8,127	-0.01%
2022/09/07	2	28.00	0	0.00	27.75	2	8,038	0.02%
2022/09/02	1	28.70	0	0.00	28.55	1	8,033	0.01%
2022/08/29	1	28.60	0	0.00	28.55	1	8,047	0.01%
2022/08/26	0	0.00	1	29.20	29.25	-1	8,065	-0.01%
2022/08/23	0	0.00	20	28.88	28.95	-20	8,513	-0.23%
2022/08/22	2	28.95	1	28.90	28.90	1	8,550	0.01%
2022/08/17	0	0.00	2	28.80	29.10	-2	8,494	-0.02%
2022/08/16	10	28.95	0	0.00	28.75	10	8,460	0.12%
2022/08/15	0	0.00	5	29.02	29.10	-5	8,378	-0.06%
2022/08/12	0	0.00	10	28.25	28.40	-10	8,207	-0.12%
2022/08/11	26	28.12	0	0.00	28.30	26	8,195	0.32%
2022/08/10	2	27.60	10	27.65	27.60	-8	8,134	-0.10%
2022/08/09	0	0.00	0	27.75	27.50	0	8,160	0.00%
2022/08/04	0	26.40	0	0.00	26.30	0	8,421	0.00%
2022/08/03	4	26.65	0	0.00	26.50	4	8,464	0.05%
2022/08/02	15	26.90	0	0.00	26.85	15	8,437	0.18%
2022/08/01	0	27.10	0	0.00	27.05	0	8,445	0.00%
2022/07/29	3	27.03	10	26.76	26.80	-7	8,488	-0.08%
2022/07/28	1	27.40	0	0.00	27.35	1	8,409	0.01%
2022/07/27	3	27.47	10	27.45	27.55	-7	8,366	-0.08%
2022/07/26	7	27.86	0	0.00	27.85	7	8,303	0.08%
2022/07/25	15	27.53	1	27.65	27.60	14	8,244	0.17%
2022/07/22	15	27.03	7	27.14	27.50	8	8,195	0.10%
2022/07/21	66.1	26.31	72	26.40	26.55	-5.9	7,790	-0.08%
2022/07/20	2	27.75	3	28.07	27.70	-1	7,145	-0.01%
2022/07/19	4	27.61	0	0.00	27.95	4	7,110	0.06%
2022/07/12	3	27.07	0	0.00	27.15	3	7,434	0.04%
2022/07/08	1	28.65	0	0.00	28.70	1	7,164	0.01%
2022/07/07	0	0.00	2	28.60	28.65	-2	7,026	-0.03%
2022/07/04	1	28.65	0	0.00	28.65	1	6,706	0.01%
2022/07/01	1	28.75	0	0.00	28.70	1	6,695	0.01%
2022/06/29	0	30.30	0	0.00	30.00	0	6,546	0.00%
2022/06/28	1	30.80	0	0.00	30.65	1	6,504	0.02%
2022/06/27	0	0.00	1	31.30	31.20	-1	6,554	-0.02%
2022/06/24	0	0.00	3	31.00	30.80	-3	6,506	-0.05%
2022/06/23	0	0.00	1	30.90	30.50	-1	6,504	-0.02%
2022/06/13	0	30.65	0	0.00	30.55	0	6,675	0.00%
2022/06/08	6	31.80	0	0.00	31.90	6	6,718	0.09%
2022/06/01	20	31.30	0	0.00	31.25	20	6,852	0.29%
2022/05/31	0	0.00	1	30.30	31.30	-1	6,787	-0.01%
2022/05/30	4	30.23	0	0.00	30.35	4	6,424	0.06%
2022/05/24	11	29.18	0	0.00	29.00	11	6,666	0.17%
2022/05/20	0	29.30	0	0.00	29.30	0	6,682	0.00%
2022/05/18	3	29.85	0	0.00	29.90	3	6,687	0.04%
2022/05/16	0	29.25	0	0.00	29.60	0	6,825	0.00%
2022/05/13	7	29.05	0	0.00	29.00	7	6,772	0.10%
2022/05/12	0	0.00	1	29.25	29.00	-1	6,675	-0.01%
2022/05/11	3	29.60	0	0.00	29.50	3	6,638	0.05%
2022/05/10	0	29.80	0	0.00	30.05	0	6,568	0.00%
2022/04/28	2	30.95	0	0.00	31.05	2	6,547	0.03%
2022/04/27	0	0.00	1	31.30	31.05	-1	6,549	-0.02%
2022/04/26	3	32.10	0	0.00	31.90	3	6,488	0.05%
2022/04/25	1	31.50	88	31.50	31.30	-87	6,284	-1.38%
2022/04/21	4	32.58	0.8	32.40	32.40	3.2	5,908	0.05%
2022/04/20	0	0.00	1	31.65	31.65	-1	5,624	-0.02%
2022/04/19	0	30.70	0	0.00	30.50	0	5,509	0.00%
2022/04/18	0	30.85	0	0.00	30.65	0	5,544	0.00%
2022/04/14	0.5	31.35	0	0.00	31.30	0.5	5,646	0.01%
2022/04/13	0	0.00	1	31.30	31.15	-1	5,670	-0.02%
2022/04/12	0	31.00	0	0.00	30.75	0	5,697	0.00%
2022/04/07	0	31.30	0	0.00	31.05	0	5,707	0.00%
2022/03/31	10	31.55	0	0.00	31.55	10	5,583	0.18%
2022/03/29	2	31.25	0	0.00	31.30	2	5,470	0.04%
2022/03/24	10	31.45	0	0.00	31.45	10	5,436	0.18%
2022/03/16	0	30.00	0.1	30.35	30.25	0	5,364	0.00%
2022/03/11	1	30.30	0	0.00	30.20	1	5,365	0.02%
2022/03/09	1	30.00	1	30.20	30.05	0	5,312	0.00%
2022/03/08	6.1	30.12	0	0.00	29.85	6.1	5,272	0.12%
2022/03/07	17.2	31.18	0	0.00	30.70	17.2	5,152	0.33%
2022/03/04	1	32.00	0	0.00	32.00	1	5,176	0.02%
2022/03/03	3	32.40	0	0.00	32.35	3	5,196	0.06%
2022/03/02	0	0.00	1	32.25	32.20	-1	5,254	-0.02%
2022/02/25	0	32.10	0	0.00	32.10	0	5,165	0.00%
2022/02/24	1	32.20	0	0.00	32.10	1	5,081	0.02%
2022/02/22	1	32.95	0	0.00	32.90	1	5,014	0.02%
2022/02/21	1.2	32.87	0	0.00	33.30	1.2	5,007	0.02%
2022/02/18	1	33.10	0	0.00	33.10	1	4,989	0.02%
2022/02/17	6	33.23	1	33.10	33.35	5	4,966	0.10%
2022/02/14	1.1	32.16	0	0.00	32.15	1.1	4,748	0.02%
2022/02/09	1	32.65	0	0.00	32.90	1	4,780	0.02%
2022/02/08	1	32.65	0	0.00	32.65	1	4,819	0.02%
2022/02/07	2	32.10	0	0.00	32.45	2	4,811	0.04%
2022/01/26	0	32.00	0	0.00	31.95	0	4,778	0.00%
2022/01/25	0.1	32.10	20	31.95	31.95	-19.9	4,872	-0.41%
2022/01/24	0	0.00	1	32.50	32.45	-1	4,801	-0.02%
2022/01/21	0	0.00	20	32.80	32.80	-20	4,839	-0.41%
2022/01/19	0	0.00	20	32.65	32.55	-20	4,851	-0.41%
2022/01/18	0	0.00	5	32.80	32.75	-5	4,985	-0.10%
2022/01/17	0	32.60	1	32.45	32.65	-1	4,966	-0.02%
2022/01/14	11	32.66	60	32.67	32.65	-49	5,019	-0.98%
2022/01/13	0	0.00	0	33.00	32.75	0	5,167	0.00%
2022/01/12	0.1	32.40	20	32.25	32.45	-19.9	5,150	-0.39%
2022/01/11	1.1	32.26	20	32.24	32.20	-19	5,137	-0.37%
2022/01/10	30.1	32.30	0	0.00	32.35	30.1	5,102	0.59%
2022/01/07	26	32.95	0	0.00	32.80	26	5,069	0.51%
2022/01/06	0	32.85	0	0.00	32.85	0	5,035	0.00%
2022/01/03	0.1	33.00	0	0.00	32.80	0.1	5,158	0.00%
2021/12/29	1.1	33.25	0	0.00	33.25	1.1	5,219	0.02%
2021/12/28	0	0.00	1	33.45	33.45	-1	5,244	-0.02%
2021/12/22	0	0.00	20	32.60	32.60	-20	5,552	-0.36%
2021/12/17	0	0.00	13	32.65	32.50	-13	5,665	-0.23%
2021/12/15	0	0.00	15	32.80	32.70	-15	5,722	-0.26%
2021/12/14	0	0.00	28	33.05	32.90	-28	5,820	-0.48%
2021/12/13	4	33.26	0	0.00	33.00	4	5,812	0.07%
2021/12/10	0	0.00	14	33.90	33.65	-14	5,734	-0.24%
2021/12/09	0	0.00	11	33.90	34.00	-11	5,751	-0.19%
2021/12/08	5	33.85	0	0.00	33.95	5	5,866	0.09%
2021/12/07	0	0.00	35	33.18	33.30	-35	5,791	-0.60%
2021/12/06	0	0.00	53	32.70	33.00	-53	5,773	-0.92%
2021/12/03	0	0.00	20	32.50	32.70	-20	5,831	-0.34%
2021/12/02	1	32.50	0	0.00	32.50	1	5,807	0.02%
2021/12/01	0	0.00	20	32.58	32.50	-20	5,831	-0.34%
2021/11/30	6	32.05	0	0.00	32.05	6	5,852	0.10%
2021/11/29	3	32.90	80	32.99	32.75	-77	5,690	-1.35%
2021/11/26	3	33.52	0	0.00	33.25	3	5,718	0.05%
2021/11/25	1	33.85	0	0.00	33.95	1	5,753	0.02%
2021/11/23	6	33.85	48	33.93	33.80	-42	5,893	-0.71%
2021/11/22	2	34.53	2	34.55	34.35	0	5,990	0.00%
2021/11/19	20	34.80	10	34.65	34.70	10	6,017	0.17%
2021/11/18	60	34.93	20	35.10	34.95	40	6,019	0.66%
2021/11/17	104	34.65	7	34.65	34.65	97	6,003	1.62%	大買/
2021/11/15	10	34.75	0	0.00	34.75	10	6,128	0.16%
2021/11/11	1	34.55	0	0.00	34.50	1	6,225	0.02%
2021/11/10	4	34.80	0	0.00	34.75	4	6,296	0.06%
2021/11/09	15	34.68	0	0.00	34.90	15	6,339	0.24%
2021/11/08	0	0.00	13	34.10	34.20	-13	6,278	-0.21%
2021/11/04	6	33.98	20	33.90	33.85	-14	6,327	-0.22%
2021/11/03	0	0.00	30	33.98	33.95	-30	6,353	-0.47%
2021/11/02	1	33.80	25	34.00	33.85	-24	6,346	-0.38%
2021/10/29	28	34.14	1	34.10	34.10	27	6,284	0.43%
2021/10/28	0	0.00	2	34.80	34.60	-2	6,258	-0.03%
2021/10/27	17	34.92	0	0.00	35.10	17	6,254	0.27%
2021/10/26	0	0.00	11	34.10	35.00	-11	6,157	-0.18%
2021/10/22	80	34.01	0	0.00	33.70	80	6,100	1.31%
2021/10/21	32	33.85	0.4	34.00	34.00	31.6	6,060	0.52%
2021/10/20	0	0.00	1.5	33.55	33.55	-1.5	5,915	-0.02%
2021/10/15	0	0.00	5	33.04	33.20	-5	6,101	-0.08%
2021/10/14	0	0.00	30	32.70	32.60	-30	6,138	-0.49%
2021/10/13	18	32.47	0	0.00	32.35	18	6,277	0.29%
2021/10/12	13	32.10	0	0.00	32.40	13	6,313	0.21%
2021/10/07	1	33.10	0	0.00	33.25	1	6,393	0.02%
2021/10/05	2	32.80	20	33.00	32.90	-18	6,602	-0.27%
2021/10/04	0	0.00	2	33.50	33.15	-2	6,750	-0.03%
2021/10/01	3	33.05	1	33.00	33.05	2	6,872	0.03%
2021/09/29	1	33.20	43	33.35	33.45	-42	6,945	-0.60%
2021/09/28	20	33.51	10	33.75	33.60	10	6,978	0.14%
2021/09/27	12	33.81	4	34.05	33.80	8	7,058	0.11%
2021/09/24	20	34.05	2	34.08	33.70	18	7,367	0.24%
2021/09/23	0	0.00	0.4	34.00	34.05	-0.4	7,770	-0.01%
2021/09/22	27	33.08	1	33.00	33.00	26	7,854	0.33%
2021/09/17	31	33.95	1	34.00	34.10	30	7,993	0.38%
2021/09/16	28	33.81	0	0.00	33.75	28	8,017	0.35%
2021/09/15	1	33.80	0	0.00	33.70	1	8,062	0.01%
2021/09/14	28	33.86	5	33.85	33.95	23	8,094	0.28%
2021/09/13	14	33.79	2	33.88	34.05	12	8,094	0.15%
2021/09/10	50	32.65	1	32.85	32.80	49	8,056	0.61%
2021/09/09	0	0.00	3.1	32.45	32.50	-3.1	8,238	-0.04%
2021/09/08	6	32.03	11	32.05	31.95	-5	8,235	-0.06%
2021/09/06	0	0.00	1	32.50	32.35	-1	8,323	-0.01%
2021/09/03	0	0.00	10	32.60	32.75	-10	8,440	-0.12%
2021/09/02	25	32.50	2	32.60	32.55	23	8,444	0.27%
2021/09/01	60	32.92	0	0.00	32.95	60	8,526	0.70%
2021/08/31	1	32.25	2	32.85	32.95	-1	8,590	-0.01%
2021/08/30	2	32.35	0	0.00	32.60	2	8,772	0.02%
2021/08/27	4	32.28	0	0.00	32.35	4	9,011	0.04%
2021/08/26	3.1	32.22	0	0.00	31.95	3.1	9,168	0.03%
2021/08/25	2	32.75	0	0.00	32.75	2	9,145	0.02%
2021/08/24	0	0.00	1	32.40	32.70	-1	9,257	-0.01%
2021/08/23	0	32.65	0	0.00	32.50	0	9,611	0.00%
2021/08/18	0.9	33.43	7	32.75	33.30	-6.1	10,372	-0.06%
2021/08/17	0	33.50	0	0.00	32.70	0	10,588	0.00%
2021/08/16	1	34.34	1	33.70	33.60	0	10,836	0.00%
2021/08/13	0	33.85	0	0.00	33.80	0	10,948	0.00%
2021/08/12	0	34.40	0	0.00	34.60	0	11,138	0.00%
2021/08/11	0.2	34.45	1	34.50	34.65	-0.8	11,415	-0.01%
2021/08/10	0.1	34.72	10	34.50	34.60	-9.9	11,612	-0.09%
2021/08/09	0	0.00	13	35.15	35.15	-13	11,826	-0.11%
2021/08/05	5	35.50	0	0.00	35.50	5	12,095	0.04%
2021/07/30	0	35.50	0	0.00	35.30	0	12,576	0.00%
2021/07/29	0	0.00	1	35.70	35.85	-1	12,596	-0.01%
2021/07/28	1	35.10	3	35.40	35.25	-2	12,667	-0.02%
2021/07/22	2	35.75	0	0.00	35.80	2	13,710	0.01%
2021/07/21	0	0.00	11	36.06	35.90	-11	13,726	-0.08%
2021/07/20	3	36.55	60	36.53	36.35	-57	13,723	-0.42%
2021/07/19	16	36.88	0	0.00	37.05	16	13,748	0.12%
2021/07/16	1	37.60	0	0.00	37.70	1	13,846	0.01%
2021/07/15	1	37.60	20	37.25	37.50	-19	13,853	-0.14%
2021/07/14	0	0.00	6	38.02	37.15	-6	13,869	-0.04%
2021/07/13	12	38.14	0	0.00	38.15	12	13,985	0.09%
2021/07/12	11	38.46	0	0.00	38.60	11	14,026	0.08%
2021/07/09	1	38.20	0	0.00	38.75	1	14,034	0.01%
2021/07/07	0	0.00	30	37.78	37.90	-30	14,048	-0.21%
2021/07/06	0	0.00	10	38.00	38.05	-10	13,988	-0.07%
2021/07/05	0	0.00	110	37.95	38.05	-110	14,059	-0.78%	大賣/鉅額交易
2021/07/02	2.1	38.20	120	38.22	38.10	-117.9	13,988	-0.84%	大賣/鉅額交易
2021/07/01	16	38.79	16	39.84	38.55	0	13,949	0.00%
2021/06/30	183	39.03	20	39.18	39.30	163	13,720	1.19%	大買/鉅額交易
2021/06/29	25	37.50	9	37.56	37.65	16	13,289	0.12%
2021/06/28	36	38.29	2	38.93	38.15	34	13,265	0.26%
2021/06/25	0	0.00	1	37.65	37.55	-1	13,125	-0.01%
2021/06/22	0	0.00	23	36.37	36.40	-23	13,272	-0.17%
2021/06/21	4	36.02	0	0.00	35.90	4	13,422	0.03%
2021/06/18	20	36.78	1	37.00	36.25	19	13,354	0.14%
2021/06/17	0	36.40	0	0.00	36.35	0	13,270	0.00%
2021/06/16	33	36.50	0	0.00	36.50	33	13,502	0.24%
2021/06/15	1	36.50	0	0.00	36.40	1	13,571	0.01%
2021/06/11	25	36.81	10	37.30	36.90	15	13,716	0.11%
2021/06/10	1	37.15	0	0.00	37.35	1	13,723	0.01%
2021/06/09	0	37.75	1	37.65	37.35	-1	13,743	-0.01%
2021/06/07	1	38.80	34	38.11	39.00	-33	14,019	-0.24%
2021/06/04	15	38.27	16	38.83	38.05	-1	13,859	-0.01%
2021/06/03	68	38.06	2	38.28	38.50	66	13,728	0.48%
2021/06/02	30	37.65	1	37.90	37.85	29	13,682	0.21%
2021/06/01	0	0.00	1	37.55	37.80	-1	13,625	-0.01%
2021/05/31	10	37.15	17	37.04	37.65	-7	13,578	-0.05%
2021/05/28	1	38.10	6	38.26	38.25	-5	13,299	-0.04%
2021/05/27	6	38.31	6	38.12	38.35	0	13,175	0.00%
2021/05/26	1	37.40	11	37.57	37.80	-10	12,960	-0.08%
2021/05/25	10	37.39	9	37.17	37.00	1	12,783	0.01%
2021/05/24	5	36.55	9	36.98	36.80	-4	12,634	-0.03%
2021/05/21	6	35.74	12	35.90	36.10	-6	12,440	-0.05%
2021/05/20	2	35.38	26	35.39	35.70	-24	12,310	-0.19%
2021/05/19	17	35.01	10	35.32	35.35	7	12,171	0.06%
2021/05/18	1	34.00	19	33.91	34.25	-18	11,971	-0.15%
2021/05/17	34	31.51	2	31.75	31.65	32	11,800	0.27%
2021/05/14	1	30.90	11	31.48	31.50	-10	11,559	-0.09%
2021/05/13	1	30.90	5	30.95	30.70	-4	11,453	-0.03%
2021/05/12	10	30.85	24	31.78	30.85	-14	11,283	-0.12%
2021/05/11	3	34.22	11	34.51	33.65	-8	11,051	-0.07%
2021/05/10	0	0.00	13	35.08	35.00	-13	10,948	-0.12%
2021/05/06	0	0.00	1	33.50	33.55	-1	11,031	-0.01%
2021/05/05	2	33.78	0	0.00	33.45	2	11,029	0.02%
2021/05/04	10	34.80	16	33.25	33.05	-6	11,013	-0.05%
2021/05/03	3	34.47	1	34.95	34.90	2	10,788	0.02%
2021/04/29	27	36.10	0	0.00	35.60	27	10,561	0.26%
2021/04/28	0	0.00	5	36.97	37.50	-5	10,340	-0.05%
2021/04/27	20	35.75	30	35.90	35.85	-10	10,164	-0.10%
2021/04/26	10	35.10	0	0.00	35.20	10	10,130	0.10%
2021/04/23	10	34.90	1	34.90	35.00	9	10,138	0.09%
2021/04/22	1	35.90	1	35.30	35.00	0	10,142	0.00%
2021/04/21	0	0.00	16	36.05	36.25	-16	10,063	-0.16%
2021/04/20	0	0.00	3	35.88	36.50	-3	10,093	-0.03%
2021/04/19	16	36.14	3	36.22	36.15	13	10,331	0.13%
2021/04/16	1	35.30	3	35.22	35.40	-2	10,404	-0.02%
2021/04/15	4	34.70	6	34.63	34.50	-2	10,405	-0.02%
2021/04/14	4	34.10	0	0.00	34.10	4	10,344	0.04%
2021/04/13	0	0.00	2	34.95	34.25	-2	10,358	-0.02%
2021/04/12	2.9	34.28	1	34.30	34.35	1.9	10,205	0.02%
2021/04/09	3	34.15	4	34.06	34.15	-1	10,219	-0.01%
2021/04/08	2	33.50	0	0.00	33.50	2	10,166	0.02%
2021/04/06	0	0.00	3	33.57	33.40	-3	10,212	-0.03%
2021/04/01	0	0.00	10	33.00	33.15	-10	10,136	-0.10%
2021/03/31	0	0.00	15	33.09	33.00	-15	10,091	-0.15%
2021/03/30	0	0.00	1	33.00	33.10	-1	9,992	-0.01%
2021/03/29	0	0.00	4	33.00	33.10	-4	10,029	-0.04%
2021/03/26	0	0.00	9	32.86	32.95	-9	10,034	-0.09%
2021/03/25	2	32.00	1	32.20	32.30	1	9,869	0.01%
2021/03/24	2	31.90	10	32.41	31.85	-8	9,895	-0.08%
2021/03/23	0	0.00	5	32.42	32.35	-5	9,807	-0.05%
2021/03/22	0	0.00	10	32.30	32.30	-10	10,024	-0.10%
2021/03/19	3	32.47	62	32.69	32.50	-59	10,043	-0.59%
2021/03/18	1	33.00	17	33.11	33.10	-16	9,850	-0.16%
2021/03/17	19	32.92	18	32.88	32.95	1	9,958	0.01%
2021/03/16	0	0.00	11	32.76	32.75	-11	10,270	-0.11%
2021/03/15	0	0.00	6	32.25	32.30	-6	10,274	-0.06%
2021/03/12	10	31.95	13	32.09	32.15	-3	10,378	-0.03%
2021/03/11	4	32.35	44	32.19	32.25	-40	10,357	-0.39%
2021/03/10	0	0.00	0.3	31.10	31.00	-0.3	10,132	0.00%
2021/03/09	46	30.55	3	30.90	31.10	43	10,283	0.42%
2021/03/08	96	30.68	8	30.93	30.50	88	10,323	0.85%
2021/03/05	10	30.65	5	30.56	30.50	5	10,312	0.05%
2021/03/04	1	30.40	12	30.43	30.40	-11	10,968	-0.10%
2021/03/03	0	0.00	15	30.23	30.30	-15	11,056	-0.14%
2021/03/02	4	30.06	12	30.36	29.80	-8	11,088	-0.07%
2021/02/26	5	30.11	0	0.00	30.20	5	11,149	0.04%
2021/02/25	5	30.60	1	30.55	30.70	4	11,298	0.04%
2021/02/24	2.1	30.25	2	30.60	30.35	0.1	11,589	0.00%
2021/02/23	0	0.00	19	30.07	30.30	-19	11,911	-0.16%
2021/02/22	4	29.65	2	29.65	29.65	2	12,299	0.02%
2021/02/19	2.2	29.45	0	0.00	29.50	2.2	12,681	0.02%
2021/02/18	0	0.00	2	29.60	29.55	-2	13,063	-0.02%
2021/02/17	26	29.19	0	0.00	29.05	26	13,357	0.19%
2021/02/05	3	28.65	1	28.90	28.80	2	13,536	0.01%
2021/02/03	1	29.00	0	0.00	29.00	1	14,616	0.01%
2021/02/02	6	29.08	9.2	29.13	29.30	-3.2	15,489	-0.02%
2021/02/01	0	0.00	6	28.60	28.70	-6	15,472	-0.04%
2021/01/29	2	28.53	76	28.20	28.00	-74	15,437	-0.48%
2021/01/28	0	0.00	30	28.94	28.85	-30	15,340	-0.20%
2021/01/27	4	28.93	0	0.00	28.75	4	15,262	0.03%
2021/01/26	0	0.00	7	28.79	28.90	-7	15,242	-0.05%
2021/01/25	6	28.60	1	28.60	28.70	5	15,197	0.03%
2021/01/22	2	28.38	1	28.55	28.50	1	15,340	0.01%
2021/01/21	3	28.42	2	28.60	28.45	1	15,323	0.01%
2021/01/20	3	28.37	1	29.05	28.25	2	15,336	0.01%
2021/01/18	4	29.04	0	0.00	29.20	4	15,069	0.03%
2021/01/15	7	29.26	2	29.23	29.30	5	15,015	0.03%
2021/01/14	4	29.09	0	0.00	29.05	4	15,025	0.03%
2021/01/13	1	29.55	1	29.50	29.50	0	14,944	0.00%
2021/01/12	15	29.12	8	29.70	29.05	7	14,870	0.05%
2021/01/11	10	30.30	0	0.00	30.20	10	14,524	0.07%
2021/01/08	1	30.60	16	30.59	31.00	-15	14,350	-0.10%
2021/01/07	1	30.40	0	0.00	30.85	1	14,180	0.01%
2021/01/06	19	31.06	0	0.00	30.75	19	14,119	0.13%
2021/01/05	0	0.00	20	31.48	31.30	-20	13,963	-0.14%
2021/01/04	2	31.28	6	31.15	31.45	-4	14,069	-0.03%
2020/12/31	6	31.38	12	31.48	31.40	-6	14,003	-0.04%
2020/12/30	0	0.00	4	31.20	31.40	-4	13,899	-0.03%
2020/12/29	55	31.13	1.5	31.10	31.05	53.5	13,864	0.39%
2020/12/28	0	0.00	5	30.95	30.90	-5	13,862	-0.04%
2020/12/24	0	0.00	15	30.80	30.55	-15	13,863	-0.11%
2020/12/23	9	30.52	8	30.38	30.55	1	13,884	0.01%
2020/12/22	15	30.96	6.5	31.25	30.65	8.5	13,894	0.06%
2020/12/21	0	0.00	5	31.20	31.30	-5	13,931	-0.04%
2020/12/18	11	31.05	3	31.20	30.95	8	13,927	0.06%
2020/12/17	1	31.20	4	31.55	31.25	-3	13,906	-0.02%
2020/12/16	8	31.79	29	31.54	31.55	-21	13,827	-0.15%
2020/12/15	0	0.00	113	31.05	31.15	-113	13,600	-0.83%	大賣/鉅額交易
2020/12/14	0	0.00	9	31.01	30.95	-9	13,489	-0.07%
2020/12/11	26	31.42	7	31.31	31.30	19	13,480	0.14%
2020/12/10	38	32.08	13	32.20	31.95	25	13,240	0.19%
2020/12/09	5	31.20	1	31.30	31.35	4	12,738	0.03%
2020/12/08	11	31.49	6	31.43	31.35	5	12,666	0.04%
2020/12/07	11	30.90	21	30.92	31.10	-10	12,545	-0.08%
2020/12/04	5.1	31.22	4	31.28	31.25	1.1	12,476	0.01%
2020/12/03	31	31.43	11	31.31	31.45	20	12,348	0.16%
2020/12/02	34	30.83	5	30.96	31.00	29	12,121	0.24%
2020/12/01	5	30.89	0	0.00	31.00	5	12,023	0.04%
2020/11/30	27	31.11	2	31.05	31.25	25	11,925	0.21%
2020/11/27	5	30.64	4	30.81	30.80	1	11,275	0.01%
2020/11/26	6	31.05	0	0.00	31.10	6	11,164	0.05%
2020/11/25	0	0.00	12	31.20	31.40	-12	11,203	-0.11%
2020/11/24	25	30.86	19	30.78	30.80	6	11,101	0.05%
2020/11/23	20	31.50	8.7	31.52	31.55	11.3	10,777	0.11%
2020/11/20	14	31.76	9	31.61	31.90	5	10,402	0.05%
2020/11/19	14	30.74	15.6	31.18	31.00	-1.6	10,081	-0.02%
2020/11/18	7	30.92	16	30.51	31.00	-9	9,627	-0.09%
2020/11/17	16	30.00	27	30.32	29.90	-11	9,291	-0.12%
2020/11/16	9	29.12	14	29.28	29.50	-5	9,028	-0.06%
2020/11/13	3	28.87	20	29.01	28.95	-17	8,865	-0.19%
2020/11/12	19	28.41	17	28.64	28.55	2	8,734	0.02%
2020/11/11	19	28.60	49	28.60	28.90	-30	8,622	-0.35%
2020/11/10	15	27.08	31	27.44	27.70	-16	7,857	-0.20%
2020/11/09	0	0.00	1	26.35	26.15	-1	7,005	-0.01%
2020/11/06	5	25.75	0	0.00	25.85	5	7,014	0.07%
2020/11/05	6	25.73	0	0.00	25.60	6	7,084	0.08%
2020/11/04	1	25.40	0	0.00	25.50	1	7,216	0.01%
2020/11/03	1	25.55	0	0.00	25.55	1	7,313	0.01%
2020/11/02	6	25.31	0	0.00	25.45	6	7,377	0.08%
2020/10/30	9	25.30	5	25.58	25.20	4	7,507	0.05%
2020/10/29	14	25.74	4	25.71	25.70	10	7,431	0.13%
2020/10/28	5	26.00	6	25.97	26.05	-1	7,456	-0.01%
2020/10/27	5	26.35	0	0.00	26.25	5	7,511	0.07%
2020/10/26	5	26.50	0	0.00	26.50	5	7,604	0.07%
2020/10/23	0	0.00	1	26.65	26.60	-1	7,856	-0.01%
2020/10/22	0	0.00	2	26.20	26.20	-2	8,254	-0.02%
2020/10/21	1	25.90	1	26.00	25.90	0	8,813	0.00%
2020/10/19	5	26.10	2	26.05	25.95	3	9,052	0.03%
2020/10/16	8	26.09	0	0.00	25.95	8	9,119	0.09%
2020/10/15	10	26.34	0	0.00	26.25	10	9,184	0.11%
2020/10/14	0	0.00	3	26.83	26.55	-3	9,292	-0.03%
2020/10/13	5	26.50	0	0.00	26.60	5	9,822	0.05%
2020/10/12	1	26.65	0	0.00	26.65	1	10,302	0.01%
2020/10/08	5	26.90	0	0.00	26.95	5	10,267	0.05%
2020/10/07	6	26.88	0	0.00	26.85	6	10,332	0.06%
2020/10/05	0	0.00	2	26.75	26.75	-2	10,469	-0.02%
2020/09/30	3	26.27	0	0.00	26.15	3	10,502	0.03%
2020/09/29	0	0.00	1	26.20	26.20	-1	10,542	-0.01%
2020/09/28	0	0.00	0	26.35	26.10	0	10,654	0.00%
2020/09/25	12	25.65	0	0.00	25.60	12	10,677	0.11%
2020/09/24	9	26.26	0	0.00	26.05	9	10,601	0.08%
2020/09/21	0	0.00	1	27.30	27.20	-1	10,631	-0.01%
2020/09/16	6	27.15	0	0.00	27.00	6	10,798	0.06%
2020/09/15	0	0.00	4	27.03	27.25	-4	10,878	-0.04%
2020/09/14	0	0.00	14	26.98	26.95	-14	11,352	-0.12%
2020/09/11	15	26.97	3	26.93	27.00	12	11,406	0.11%
2020/09/10	9	27.04	12	27.05	27.10	-3	11,392	-0.03%
2020/09/09	19	26.98	0	0.00	27.30	19	11,398	0.17%
2020/09/08	1	27.20	0	0.00	27.20	1	11,452	0.01%
2020/09/07	2	27.15	0	0.00	27.30	2	11,587	0.02%
2020/09/04	2.9	27.14	0	0.00	27.25	2.9	11,760	0.02%
2020/09/03	1	27.40	2	27.33	27.35	-1	11,737	-0.01%
2020/09/02	10	27.47	0	0.00	27.55	10	11,788	0.08%
2020/09/01	3	27.50	4	27.50	27.65	-1	11,929	-0.01%
2020/08/31	3	27.73	9	27.96	27.70	-6	11,987	-0.05%
2020/08/28	1	27.75	11	27.89	27.90	-10	11,910	-0.08%
2020/08/27	5	27.84	0	0.00	27.75	5	12,026	0.04%
2020/08/26	6	27.85	2	27.90	28.00	4	12,358	0.03%
2020/08/25	3	28.10	5	28.02	27.85	-2	12,456	-0.02%
2020/08/24	5	27.15	12	27.51	27.55	-7	12,643	-0.06%
2020/08/21	6	26.83	0	0.00	26.85	6	13,102	0.05%
2020/08/20	17	26.57	1	26.65	26.70	16	13,735	0.12%
2020/08/19	21	27.53	14	27.30	27.30	7	14,117	0.05%
2020/08/18	8	28.23	0	0.00	28.05	8	13,993	0.06%
2020/08/17	0	0.00	25	28.76	28.75	-25	14,127	-0.18%
2020/08/14	8	27.89	2	27.80	27.70	6	14,201	0.04%
2020/08/13	5	27.95	0	0.00	27.85	5	14,229	0.04%
2020/08/12	10	27.90	0	0.00	27.90	10	14,371	0.07%
2020/08/11	2	28.25	2	28.60	28.25	0	14,358	0.00%
2020/08/10	21	28.65	9	28.72	28.45	12	14,356	0.08%
2020/08/07	0	0.00	2	28.00	27.95	-2	14,409	-0.01%
2020/08/06	2	27.80	6	28.00	27.75	-4	14,389	-0.03%
2020/08/05	0	0.00	1	27.55	27.65	-1	14,422	-0.01%
2020/08/04	2	26.85	0	0.00	27.10	2	14,453	0.01%
2020/08/03	14	26.67	0	0.00	26.45	14	14,621	0.10%
2020/07/31	1	26.65	3	26.70	26.55	-2	14,618	-0.01%
2020/07/30	5	26.18	2	26.15	26.45	3	14,656	0.02%
2020/07/29	24	26.20	0	0.00	26.10	24	14,649	0.16%
2020/07/28	9	26.53	1	26.25	26.50	8	14,507	0.06%
2020/07/27	46	27.39	3	27.10	27.00	43	14,324	0.30%
2020/07/24	1	29.80	5	29.25	29.30	-4	13,863	-0.03%
2020/07/23	8	29.98	1	30.05	30.00	7	13,831	0.05%
2020/07/22	0	0.00	1	29.80	29.85	-1	13,793	-0.01%
2020/07/21	1	29.30	3	29.35	29.45	-2	13,754	-0.01%
2020/07/20	7	29.24	0	0.00	29.50	7	13,691	0.05%
2020/07/17	35	30.42	11	30.35	29.70	24	13,678	0.18%
2020/07/16	11	29.60	7	29.86	29.95	4	13,319	0.03%
2020/07/15	1	28.60	1	28.80	28.70	0	12,869	0.00%
2020/07/14	0	0.00	1	28.50	28.35	-1	12,851	-0.01%
2020/07/13	2	28.80	0	0.00	28.75	2	12,864	0.02%
2020/07/10	6	28.58	0	0.00	28.30	6	12,950	0.05%
2020/07/08	0	0.00	10	28.95	28.95	-10	12,805	-0.08%
2020/07/07	1	29.00	1	29.15	29.15	0	12,773	0.00%
2020/07/03	2	29.00	0	0.00	29.00	2	12,833	0.02%
2020/07/02	1	28.85	1	28.80	29.10	0	12,958	0.00%
2020/06/29	1	28.50	12	28.50	28.50	-11	13,132	-0.08%
2020/06/24	10	29.00	0	0.00	28.95	10	13,135	0.08%
2020/06/23	0	0.00	7	29.14	29.10	-7	13,239	-0.05%
2020/06/22	3	29.00	26.2	28.98	29.00	-23.2	13,282	-0.17%
2020/06/19	2	28.65	0	0.00	28.50	2	13,298	0.02%
2020/06/18	1	28.70	0	0.00	28.75	1	12,899	0.01%
2020/06/17	6	29.03	9	29.03	28.95	-3	12,936	-0.02%
2020/06/16	0	0.00	3	29.20	29.05	-3	13,131	-0.02%
2020/06/15	3	28.47	3	28.42	28.30	0	13,300	0.00%
2020/06/12	4	28.70	0	0.00	28.90	4	13,353	0.03%
2020/06/11	17	29.91	0	0.00	29.35	17	13,386	0.13%
2020/06/10	0	0.00	4	30.10	30.25	-4	13,319	-0.03%
2020/06/09	1	30.10	0	0.00	30.25	1	13,570	0.01%
2020/06/08	16	30.06	1	30.40	30.40	15	13,595	0.11%
2020/06/05	0	0.00	4	30.20	30.20	-4	13,451	-0.03%
2020/06/04	4	30.04	6	30.03	30.15	-2	13,406	-0.01%
2020/06/03	1	29.80	8	30.18	30.10	-7	13,426	-0.05%
2020/06/02	3	29.40	4	29.43	29.40	-1	13,323	-0.01%
2020/06/01	2	29.53	1	29.35	29.40	1	12,974	0.01%
2020/05/29	0	0.00	10	29.10	29.55	-10	12,915	-0.08%
2020/05/28	11	29.25	13	29.49	29.00	-2	12,634	-0.02%
2020/05/27	27	30.14	25	29.96	29.65	2	12,217	0.02%
2020/05/26	36	29.37	24	28.80	29.60	12	11,611	0.10%
2020/05/25	2	27.43	0	0.00	27.50	2	11,047	0.02%
2020/05/22	13	27.82	0	0.00	27.50	13	10,984	0.12%
2020/05/21	3	28.07	4	28.03	28.45	-1	10,759	-0.01%
2020/05/20	3	27.18	1	27.25	27.40	2	10,483	0.02%
2020/05/19	9	27.22	3	27.30	27.45	6	10,489	0.06%
2020/05/18	14	26.81	0	0.00	26.70	14	10,325	0.14%
2020/05/15	6	26.71	10	26.70	26.65	-4	10,262	-0.04%
2020/05/14	12	26.94	0	0.00	26.95	12	10,183	0.12%
2020/05/13	1	27.55	0	0.00	27.55	1	10,022	0.01%
2020/05/12	3	27.83	1.6	27.97	27.75	1.4	9,962	0.01%
2020/05/11	12	28.24	1	28.50	28.10	11	9,872	0.11%
2020/05/08	12	28.10	6	27.60	27.75	6	9,706	0.06%
2020/05/07	7	27.14	0	0.00	27.35	7	9,495	0.07%
2020/05/06	24	27.33	4	27.56	27.30	20	9,474	0.21%
2020/05/05	3	27.83	0	0.00	27.90	3	9,376	0.03%
2020/05/04	14	28.01	1	28.15	28.10	13	9,382	0.14%
2020/04/30	15	27.96	1	28.20	28.20	14	9,314	0.15%
2020/04/29	2	27.63	1	27.60	27.85	1	9,177	0.01%
2020/04/28	4	27.53	5	27.50	27.20	-1	9,097	-0.01%
2020/04/27	0	0.00	3	27.90	27.80	-3	9,200	-0.03%
2020/04/22	1	26.60	1	26.75	26.95	0	8,917	0.00%
2020/04/21	0	0.00	1	27.70	27.30	-1	8,813	-0.01%
2020/04/20	0	0.00	5	28.70	28.90	-5	8,633	-0.06%
2020/04/17	2	28.78	0	0.00	28.55	2	8,610	0.02%
2020/04/16	4	28.79	0	0.00	28.80	4	8,515	0.05%
2020/04/15	7	29.36	0	0.00	29.50	7	8,415	0.08%
2020/04/14	1	28.80	0.1	28.80	28.80	0.9	8,310	0.01%
2020/04/13	2	27.93	0	0.00	27.90	2	8,254	0.02%
2020/04/09	0	0.00	2	27.85	28.00	-2	8,183	-0.02%
2020/04/08	3	27.02	28	26.90	27.30	-25	8,102	-0.31%
2020/04/07	1	27.10	0	0.00	26.90	1	7,955	0.01%
2020/04/06	29	26.68	0	0.00	26.30	29	7,780	0.37%
2020/04/01	0	0.00	1	26.20	26.20	-1	7,564	-0.01%
2020/03/30	1	25.20	0	0.00	26.40	1	7,222	0.01%
2020/03/26	2	25.50	2	25.85	25.75	0	7,008	0.00%
2020/03/25	1	25.20	0	0.00	25.20	1	6,976	0.01%
2020/03/24	11	24.41	18	23.99	24.05	-7	6,844	-0.10%
2020/03/23	26	23.59	35	22.92	23.00	-9	6,793	-0.13%
2020/03/20	2	24.35	0	0.00	23.35	2	6,717	0.03%
2020/03/19	3	23.57	0	0.00	22.90	3	6,479	0.05%
2020/03/18	1	26.05	1	26.10	25.40	0	6,255	0.00%
2020/03/17	6	26.97	5	26.75	26.50	1	6,094	0.02%
2020/03/16	1	27.50	0	0.00	27.40	1	5,901	0.02%
2020/03/13	1	28.10	2	27.10	28.30	-1	5,764	-0.02%
2020/03/12	1	30.45	1	30.15	30.05	0	5,442	0.00%
2020/03/09	3	32.15	0	0.00	32.05	3	5,207	0.06%
2020/03/06	3	33.10	0	0.00	33.10	3	5,101	0.06%
2020/03/05	0	0.00	6	34.10	34.15	-6	5,069	-0.12%
2020/03/03	2	33.45	0	0.00	33.30	2	5,049	0.04%
2020/03/02	2	32.93	0	0.00	33.05	2	5,006	0.04%
2020/02/27	1	33.80	0	0.00	34.10	1	5,091	0.02%
2020/02/25	3	34.55	0	0.00	34.45	3	4,975	0.06%
2020/02/24	5	34.53	0	0.00	34.50	5	4,970	0.10%
2020/02/20	1	35.00	0	0.00	35.00	1	4,988	0.02%
2020/02/19	5	35.50	0	0.00	35.55	5	5,048	0.10%
2020/02/12	1	34.95	0	0.00	34.90	1	5,297	0.02%
2020/02/10	1	34.20	0	0.00	34.40	1	5,284	0.02%
2020/02/07	2	34.80	0	0.00	34.80	2	5,257	0.04%
2020/02/05	4	34.68	0	0.00	34.55	4	5,262	0.08%
2020/02/03	2	34.13	5	34.35	34.55	-3	5,271	-0.06%
2020/01/31	5	35.28	0	0.00	35.10	5	5,254	0.10%
2020/01/30	8	35.52	0	0.00	35.20	8	5,193	0.15%
2020/01/20	2.3	38.84	0	0.00	38.80	2.3	4,950	0.05%
2020/01/16	1	38.75	0	0.00	38.75	1	5,094	0.02%
2020/01/14	2	39.15	0	0.00	39.05	2	5,297	0.04%
2020/01/10	0	0.00	1	39.00	39.00	-1	5,719	-0.02%
2020/01/06	2	39.33	0	0.00	39.30	2	6,093	0.03%
2020/01/03	1	39.55	1	39.70	39.70	0	6,209	0.00%
2019/12/31	2	39.30	0	0.00	39.20	2	6,239	0.03%
2019/12/30	2	39.50	0	0.00	39.35	2	6,259	0.03%
2019/12/23	6	40.10	0	0.00	39.95	6	6,621	0.09%
2019/12/19	0	0.00	1	39.35	39.45	-1	6,602	-0.02%
2019/12/18	0	0.00	10	39.35	39.20	-10	6,593	-0.15%
2019/12/17	10	38.80	10	39.25	39.30	0	6,619	0.00%
2019/12/13	5	39.15	0	0.00	39.10	5	6,600	0.08%
2019/12/12	0	0.00	10	39.25	39.05	-10	6,578	-0.15%
2019/12/11	20	38.95	0	0.00	39.20	20	6,565	0.30%
2019/12/09	0	0.00	20.1	39.25	39.05	-20.1	6,654	-0.30%
2019/12/06	10	39.00	0	0.00	39.05	10	6,676	0.15%
2019/12/05	1	39.00	0	0.00	39.00	1	6,690	0.01%
2019/12/04	3	38.73	0	0.00	38.60	3	6,720	0.04%
2019/12/03	0	0.00	1	39.00	39.15	-1	6,742	-0.01%
2019/12/02	12	39.34	0	0.00	39.05	12	6,786	0.18%
2019/11/29	11	39.77	0	0.00	39.75	11	6,746	0.16%
2019/11/28	0	0.00	2	40.45	40.30	-2	6,716	-0.03%
2019/11/27	2	40.75	1	40.80	40.70	1	6,840	0.01%
2019/11/18	0	0.00	1	40.35	40.35	-1	6,888	-0.01%
2019/11/15	2	40.98	6	41.20	41.05	-4	6,792	-0.06%
2019/11/14	0	0.00	1	41.80	41.85	-1	6,641	-0.02%
2019/11/13	1	41.70	1	41.70	41.40	0	6,643	0.00%
2019/11/06	0	0.00	1	41.55	41.30	-1	6,632	-0.02%
2019/11/05	1	41.10	0	0.00	41.45	1	6,631	0.02%
2019/11/04	0	0.00	4	41.83	41.65	-4	6,607	-0.06%
2019/11/01	0	0.00	60.9	41.45	41.55	-60.9	6,568	-0.93%
2019/10/31	0	0.00	1	40.85	40.75	-1	6,510	-0.02%
2019/10/30	0	0.00	14.7	40.57	40.75	-14.7	6,494	-0.23%
2019/10/29	1	40.00	0	0.00	40.15	1	6,528	0.02%
2019/10/28	1	40.25	2	40.40	40.25	-1	6,494	-0.02%
2019/10/25	1	40.35	0	0.00	40.30	1	6,498	0.02%
2019/10/24	10	40.30	1	40.40	40.50	9	6,520	0.14%
2019/10/23	0	0.00	1	40.55	40.55	-1	6,516	-0.02%
2019/10/22	1	41.00	1	40.85	41.20	0	6,504	0.00%
2019/10/21	5	41.50	4	42.25	41.55	1	6,421	0.02%
2019/10/18	0	0.00	1	41.05	41.05	-1	6,269	-0.02%
2019/10/17	0	0.00	5	40.76	40.75	-5	6,125	-0.08%
2019/10/16	0	0.00	1	39.60	39.85	-1	5,933	-0.02%
2019/10/15	1	39.10	1	39.25	39.30	0	5,884	0.00%
2019/10/14	4	39.73	1	39.45	39.35	3	5,886	0.05%
2019/10/09	0	0.00	1	39.55	39.70	-1	5,831	-0.02%
2019/10/07	0	0.00	4	39.40	39.45	-4	5,732	-0.07%
2019/10/04	2	39.00	0	0.00	39.30	2	5,778	0.03%
2019/10/02	1	39.50	0	0.00	39.75	1	5,831	0.02%
2019/09/27	0	0.00	2	39.70	39.75	-2	5,821	-0.03%
2019/09/25	1	39.30	0	0.00	39.30	1	5,765	0.02%
2019/09/24	0	0.00	1	39.45	39.25	-1	5,750	-0.02%
2019/09/23	3	39.15	0	0.00	39.15	3	5,749	0.05%
2019/09/20	2	38.60	1	38.75	39.10	1	5,844	0.02%
2019/09/18	0	0.00	1	39.15	39.40	-1	5,880	-0.02%
2019/09/12	1	39.05	0	0.00	39.15	1	6,014	0.02%
2019/09/10	0	0.00	4	39.28	39.45	-4	5,991	-0.07%
2019/09/06	5	39.81	0	0.00	39.70	5	5,962	0.08%
2019/09/05	1	39.70	1	39.75	39.85	0	5,961	0.00%
2019/09/04	0	0.00	2	39.43	39.45	-2	5,899	-0.03%
2019/09/03	0	0.00	3	39.27	39.10	-3	5,915	-0.05%
2019/09/02	2	39.25	0	0.00	39.00	2	5,943	0.03%
2019/08/30	0	0.00	2	39.08	39.20	-2	5,946	-0.03%
2019/08/29	0	0.00	2	38.35	38.55	-2	5,852	-0.03%
2019/08/27	1	38.00	0	0.00	37.90	1	5,897	0.02%
2019/08/26	2	37.78	3	37.90	37.90	-1	5,877	-0.02%
2019/08/23	0	0.00	1	38.40	38.60	-1	5,952	-0.02%
2019/08/22	1	38.05	0	0.00	38.25	1	5,925	0.02%
2019/08/21	0	0.00	1	38.40	38.30	-1	5,955	-0.02%
2019/08/20	1	37.90	0	0.00	38.15	1	5,876	0.02%
2019/08/19	1	37.75	3	37.70	37.70	-2	5,859	-0.03%
2019/08/16	3	37.85	0	0.00	38.00	3	5,877	0.05%
2019/08/14	1	37.00	0	0.00	37.00	1	5,853	0.02%
2019/08/07	1	36.85	0	0.00	36.75	1	6,151	0.02%
2019/08/02	1	36.90	0	0.00	36.90	1	6,129	0.02%
2019/08/01	1	37.55	0	0.00	37.55	1	6,105	0.02%
2019/07/29	1	38.45	0	0.00	38.45	1	5,972	0.02%
2019/07/26	1	38.85	0	0.00	38.80	1	5,993	0.02%
2019/07/25	1	39.10	0	0.00	39.25	1	5,933	0.02%
2019/07/24	0	0.00	1	39.45	39.45	-1	5,867	-0.02%
2019/07/23	2	39.05	2	39.20	39.20	0	5,811	0.00%
2019/07/22	2	39.03	0	0.00	39.15	2	5,756	0.03%
2019/07/19	0	0.00	5	39.15	39.20	-5	5,738	-0.09%
2019/07/16	4	38.31	6	38.38	38.80	-2	5,666	-0.04%
2019/07/12	2	38.25	13	38.42	38.40	-11	5,641	-0.19%
2019/07/11	1	38.55	8	38.51	38.45	-7	5,695	-0.12%
2019/07/10	0	0.00	2	38.28	38.20	-2	5,689	-0.04%
2019/07/09	1	37.65	1	37.75	37.65	0	5,665	0.00%
2019/07/08	5	37.65	3	37.85	37.85	2	5,665	0.04%
2019/07/04	1	38.90	0	0.00	39.15	1	5,645	0.02%
2019/07/02	0	0.00	9	39.09	39.30	-9	5,585	-0.16%
2019/07/01	0	0.00	8	39.00	38.70	-8	5,522	-0.14%
2019/06/28	4	38.64	0	0.00	38.50	4	5,562	0.07%
2019/06/27	0	0.00	6	39.05	39.00	-6	5,613	-0.11%
2019/06/26	0	0.00	1	38.80	38.60	-1	5,617	-0.02%
2019/06/25	3	38.08	0	0.00	38.05	3	5,658	0.05%
2019/06/24	0	0.00	1	38.45	38.45	-1	5,790	-0.02%
2019/06/21	0	0.00	1	38.20	38.20	-1	5,794	-0.02%
2019/06/20	2	37.98	0	0.00	37.85	2	5,747	0.03%
2019/06/19	0	0.00	8	37.92	38.00	-8	5,696	-0.14%
2019/06/18	0	0.00	1	37.55	37.50	-1	5,679	-0.02%
2019/06/17	0	0.00	10	37.65	37.50	-10	5,735	-0.17%
2019/06/12	6	37.60	1	37.80	37.80	5	5,712	0.09%
2019/06/11	1	37.55	0	0.00	37.70	1	5,706	0.02%
2019/06/10	0	0.00	2	37.45	37.50	-2	5,632	-0.04%
2019/06/06	0	0.00	1	37.00	37.20	-1	5,621	-0.02%
2019/06/05	0	0.00	1	36.80	36.70	-1	5,659	-0.02%
2019/06/04	0	0.00	0.2	36.60	36.50	-0.2	5,637	0.00%
2019/06/03	3	36.00	0	0.00	36.10	3	5,674	0.05%
2019/05/30	0	0.00	2	36.33	36.30	-2	5,629	-0.04%
2019/05/29	1	35.70	0	0.00	35.70	1	5,631	0.02%
2019/05/28	3	35.65	0	0.00	35.75	3	5,732	0.05%
2019/05/27	1	35.50	0	0.00	35.55	1	5,664	0.02%
2019/05/24	0	0.00	1	35.90	35.90	-1	5,695	-0.02%
2019/05/23	1	35.40	0	0.00	35.75	1	5,721	0.02%
2019/05/20	1	35.80	0	0.00	36.05	1	5,627	0.02%
2019/05/17	0	0.00	2	35.55	35.75	-2	5,575	-0.04%
2019/05/16	2	36.60	1	36.00	36.15	1	5,472	0.02%
2019/05/14	1	35.30	0	0.00	35.30	1	5,496	0.02%
2019/05/10	0	0.00	1	36.35	36.05	-1	5,562	-0.02%
2019/05/09	10	36.40	0	0.00	36.20	10	5,674	0.18%
2019/05/06	1	36.45	0	0.00	36.45	1	5,712	0.02%
2019/05/02	1	37.20	0	0.00	37.05	1	5,775	0.02%
2019/04/30	1	37.45	0	0.00	37.55	1	5,774	0.02%
2019/04/24	0	0.00	1	37.65	37.65	-1	5,898	-0.02%
2019/04/19	1	37.20	0	0.00	37.35	1	5,960	0.02%
2019/04/18	5	37.59	2	37.75	37.50	3	5,992	0.05%
2019/04/16	0	0.00	1	36.85	36.85	-1	5,927	-0.02%
2019/04/15	0	0.00	15	36.80	36.65	-15	5,942	-0.25%
2019/04/12	5	36.36	9	36.37	36.50	-4	5,936	-0.07%
2019/04/11	2	36.65	0	0.00	36.30	2	5,937	0.03%
2019/04/09	1	36.55	0	0.00	36.60	1	5,857	0.02%
2019/04/01	5	36.46	0	0.00	36.65	5	5,610	0.09%
2019/03/29	5	36.75	3	37.12	37.55	2	5,450	0.04%
2019/03/28	4	36.00	7	36.15	36.85	-3	5,351	-0.06%
2019/03/27	3	36.90	0	0.00	36.85	3	5,182	0.06%
2019/03/21	1	38.10	27	38.18	38.10	-26	5,062	-0.51%
2019/03/20	0	0.00	0.4	38.20	38.30	-0.4	5,057	-0.01%
2019/03/12	0	0.00	7	39.05	39.10	-7	5,447	-0.13%
2019/03/11	1	38.45	0	0.00	38.55	1	5,501	0.02%
2019/03/08	1	38.75	2	38.90	38.95	-1	5,485	-0.02%
2019/03/07	1	39.00	1	39.25	38.75	0	5,569	0.00%
2019/03/06	1	39.40	4	39.11	39.30	-3	5,570	-0.05%
2019/03/05	0	0.00	0	38.70	38.75	0	5,529	0.00%
2019/03/04	1	38.15	0	0.00	38.65	1	5,485	0.02%
2019/02/27	0	0.00	3	38.72	38.80	-3	5,392	-0.06%
2019/02/26	0	0.00	1	38.20	38.00	-1	5,283	-0.02%
2019/02/25	0	0.00	1	38.20	37.70	-1	5,216	-0.02%
2019/02/22	0	0.00	1	38.15	38.15	-1	5,211	-0.02%
2019/02/21	0	0.00	4	37.75	37.85	-4	5,213	-0.08%
2019/02/20	0	0.00	20	37.20	37.50	-20	5,183	-0.39%
2019/02/15	0	0.00	1	37.05	37.05	-1	5,093	-0.02%
2019/02/13	2	36.75	0	0.00	37.10	2	5,032	0.04%
2019/02/12	0	0.00	1	37.15	37.15	-1	4,957	-0.02%
2019/02/11	1	36.75	4	37.20	36.65	-3	4,902	-0.06%
2019/01/30	0	0.00	1	36.80	36.80	-1	4,869	-0.02%
2019/01/29	0	0.00	11	36.43	36.55	-11	4,729	-0.23%
2019/01/28	1	35.85	0	0.00	36.15	1	4,657	0.02%
2019/01/25	0	0.00	1	36.45	36.05	-1	4,649	-0.02%
2019/01/23	0	0.00	1	35.90	36.30	-1	4,561	-0.02%
2019/01/21	1	35.55	0	0.00	35.55	1	4,540	0.02%
2019/01/18	1	35.70	42	35.79	35.60	-41	4,542	-0.90%
2019/01/17	1	35.50	1	35.65	35.65	0	4,497	0.00%
2019/01/16	0	0.00	22	35.64	35.55	-22	4,450	-0.49%
2019/01/15	0	0.00	24	34.99	35.10	-24	4,347	-0.55%
2019/01/11	1	34.60	1	34.75	34.55	0	4,268	0.00%
2019/01/10	1	33.90	1	34.00	34.45	0	4,244	0.00%
2019/01/09	0	0.00	38	34.63	34.70	-38	4,212	-0.90%
2019/01/07	0	0.00	1	33.90	33.90	-1	4,158	-0.02%
2019/01/04	1	32.75	0	0.00	33.40	1	4,153	0.02%
2019/01/03	0	0.00	1	33.00	33.00	-1	4,302	-0.02%
2018/12/28	0	0.00	1	32.60	32.60	-1	4,313	-0.02%
2018/12/25	1	31.85	0	0.00	31.90	1	4,417	0.02%
2018/12/21	1	32.35	0	0.00	32.15	1	4,568	0.02%
2018/12/20	0	0.00	1	32.70	32.70	-1	4,560	-0.02%
2018/12/18	0	0.00	1	32.60	32.60	-1	4,586	-0.02%
2018/12/14	1	31.30	1	31.90	31.90	0	4,578	0.00%
2018/12/13	2	31.75	0	0.00	31.85	2	4,599	0.04%
2018/12/12	0	0.00	3	31.18	31.20	-3	4,582	-0.07%
2018/12/11	13	30.82	0	0.00	30.80	13	4,524	0.29%
2018/12/10	3	32.83	0	0.00	31.90	3	4,321	0.07%
2018/12/06	0	0.00	1	33.55	33.55	-1	4,243	-0.02%
2018/12/05	1	33.30	1	33.50	33.25	0	4,226	0.00%
2018/12/04	0	0.00	1	34.40	34.10	-1	4,271	-0.02%
2018/12/03	0	0.00	3	34.07	34.15	-3	4,199	-0.07%
2018/11/30	0	0.00	1	33.50	33.50	-1	4,166	-0.02%
2018/11/29	1	32.80	0	0.00	32.65	1	4,105	0.02%
2018/11/28	1	33.00	0	0.00	33.30	1	4,028	0.02%
2018/11/27	17	33.10	1	33.05	33.10	16	4,000	0.40%
2018/11/23	0	0.00	1	32.90	32.90	-1	4,031	-0.02%
2018/11/22	1	33.50	0	0.00	33.25	1	4,024	0.02%
2018/11/14	0	0.00	2	32.45	32.70	-2	4,058	-0.05%
2018/11/09	1	31.70	0	0.00	31.50	1	4,175	0.02%
2018/11/08	0	0.00	1	32.00	32.30	-1	4,200	-0.02%
2018/11/07	0	0.00	4	32.03	32.20	-4	4,169	-0.10%
2018/11/05	1	31.00	0	0.00	31.35	1	4,165	0.02%
2018/10/22	0	0.00	3	29.80	30.10	-3	4,480	-0.07%
2018/10/19	0	0.00	1	29.80	29.70	-1	4,527	-0.02%
2018/10/17	1	29.20	0	0.00	29.10	1	4,562	0.02%
2018/10/16	0	0.00	10	29.55	29.35	-10	4,562	-0.22%
2018/10/12	29	29.18	0	0.00	29.80	29	4,583	0.63%
2018/10/11	4	29.45	0	0.00	29.20	4	4,673	0.09%
2018/10/09	1	31.45	1	31.70	31.70	0	4,584	0.00%
2018/10/05	0	0.00	2	31.40	31.50	-2	4,599	-0.04%
2018/10/04	1	31.90	0	0.00	31.90	1	4,581	0.02%
2018/10/02	2	32.00	0	0.00	32.00	2	4,533	0.04%
2018/10/01	1	32.50	1	32.25	32.45	0	4,530	0.00%
2018/09/21	1	32.10	0	0.00	32.10	1	4,735	0.02%
2018/09/19	1	31.95	0	0.00	31.95	1	4,794	0.02%
2018/09/18	1	31.80	0	0.00	31.80	1	4,892	0.02%
2018/09/17	1	31.80	0	0.00	31.80	1	4,915	0.02%
2018/09/13	0	0.00	1	31.35	31.40	-1	4,983	-0.02%
2018/09/11	1	31.25	1	31.25	31.25	0	5,384	0.00%
2018/09/05	3	33.10	0	0.00	32.75	3	5,587	0.05%
2018/09/03	2	33.45	0	0.00	33.45	2	5,620	0.04%
2018/08/30	2	33.80	0	0.00	33.80	2	5,654	0.04%
2018/08/24	6	33.45	0	0.00	33.30	6	5,958	0.10%
2018/08/23	6	33.84	0	0.00	33.85	6	6,045	0.10%
2018/08/16	11	32.50	0	0.00	32.50	11	6,048	0.18%
2018/08/15	3	33.23	0	0.00	33.15	3	6,048	0.05%
2018/08/13	1	33.40	5	33.35	33.20	-4	6,086	-0.07%
2018/08/07	1	33.35	0	0.00	33.30	1	6,448	0.02%
2018/08/06	2	33.50	0	0.00	33.45	2	6,422	0.03%
2018/08/03	0	0.00	6	33.55	33.50	-6	6,412	-0.09%
2018/08/01	5	33.80	0	0.00	33.95	5	6,413	0.08%
2018/07/30	2	34.40	0	0.00	33.95	2	6,189	0.03%
2018/07/26	0	0.00	1	34.95	34.75	-1	6,034	-0.02%
2018/07/25	0	0.00	1	34.60	34.75	-1	6,009	-0.02%
2018/07/24	7	33.96	6.1	33.95	34.30	0.9	5,948	0.02%
2018/07/20	3	34.08	0	0.00	33.90	3	6,000	0.05%
2018/07/19	1	34.25	0	0.00	34.30	1	5,994	0.02%
2018/07/18	1	33.95	0	0.00	34.25	1	5,979	0.02%
2018/07/16	5	33.70	0	0.00	33.60	5	5,918	0.08%
2018/07/13	3	34.03	0	0.00	33.80	3	5,966	0.05%
2018/07/06	1	33.75	0	0.00	33.05	1	6,340	0.02%
2018/07/05	8	35.58	1	35.60	35.50	7	6,280	0.11%
2018/07/04	0	0.00	2	35.50	35.45	-2	6,366	-0.03%
2018/07/03	2	35.00	0	0.00	34.90	2	6,377	0.03%
2018/06/28	6	34.73	0	0.00	34.50	6	6,222	0.10%
2018/06/27	12	34.63	0	0.00	34.55	12	6,175	0.19%
2018/06/26	3	35.00	0	0.00	34.90	3	6,038	0.05%
2018/06/25	2	35.40	0	0.00	35.15	2	5,990	0.03%
2018/06/22	13	35.22	0	0.00	35.35	13	5,948	0.22%
2018/06/21	2	35.80	0	0.00	35.80	2	5,891	0.03%
2018/06/20	2	35.23	0	0.00	35.45	2	5,863	0.03%
2018/06/19	6	36.20	6	36.23	36.15	0	5,434	0.00%
2018/06/15	20	36.70	0	0.00	36.40	20	5,329	0.38%
2018/06/14	21	36.99	0	0.00	36.95	21	5,169	0.41%
2018/06/13	1	37.25	2	37.35	37.20	-1	5,174	-0.02%
2018/06/12	30	37.15	33	37.50	37.20	-3	5,305	-0.06%
2018/06/11	8	37.15	40	37.40	37.65	-32	5,290	-0.60%
2018/06/08	2	37.60	0	0.00	37.65	2	5,287	0.04%
2018/06/07	7	37.32	0	0.00	37.65	7	5,321	0.13%
2018/06/05	2	36.50	0	0.00	36.45	2	5,277	0.04%
2018/06/04	40	36.55	0	0.00	36.50	40	5,114	0.78%
2018/05/30	1	36.20	1	36.30	36.10	0	5,078	0.00%
2018/05/29	0.1	36.50	0	0.00	36.45	0.1	5,026	0.00%
2018/05/25	0	0.00	0.1	36.50	36.30	-0.1	5,156	0.00%
2018/05/22	1	36.60	0	0.00	36.35	1	5,135	0.02%
2018/05/21	2	36.78	0	0.00	36.70	2	5,187	0.04%
2018/05/17	1	37.20	0	0.00	37.00	1	4,880	0.02%
2018/05/16	1	37.55	0	0.00	37.50	1	4,851	0.02%
2018/05/14	1	37.55	0	0.00	37.60	1	5,044	0.02%
2018/05/11	0	0.00	1	37.60	37.60	-1	5,081	-0.02%
2018/05/02	0	0.00	1	37.65	37.65	-1	5,394	-0.02%
2018/04/26	0	0.00	1	37.30	37.20	-1	5,596	-0.02%
2018/04/25	0	0.00	5	36.15	36.50	-5	5,540	-0.09%
2018/04/20	10	37.00	0	0.00	37.00	10	5,556	0.18%
2018/04/19	5	37.35	0	0.00	37.40	5	5,440	0.09%
2018/04/17	1	37.80	2	39.05	38.15	-1	5,241	-0.02%
2018/04/16	1	39.05	0	0.00	39.00	1	5,098	0.02%
2018/04/12	10	38.75	0	0.00	38.70	10	5,028	0.20%
2018/04/10	10	37.85	0	0.00	38.10	10	4,979	0.20%
2018/04/09	1	38.20	1	38.45	38.35	0	4,814	0.00%
2018/04/02	1	38.90	5	39.15	38.85	-4	4,814	-0.08%
2018/03/31	0	0.00	3	39.23	39.40	-3	4,828	-0.06%
2018/03/29	5	38.55	0	0.00	38.70	5	4,773	0.10%
2018/03/22	0	0.00	1	38.10	38.10	-1	4,836	-0.02%
2018/03/09	0	0.00	1	36.70	36.80	-1	4,596	-0.02%
2018/03/08	1	36.50	0	0.00	36.35	1	4,601	0.02%
2018/03/06	1	36.75	1	37.00	36.75	0	4,549	0.00%
2018/03/01	0	0.00	1	37.30	37.15	-1	4,619	-0.02%
2018/02/27	1	36.90	0	0.00	36.75	1	4,546	0.02%
2018/02/23	1	36.80	0	0.00	37.00	1	4,483	0.02%
2018/02/21	0	0.00	3	37.30	37.20	-3	4,479	-0.07%
2018/02/09	1	36.80	40	36.65	36.80	-39	4,421	-0.88%
2018/02/06	1	36.50	0	0.00	36.60	1	4,413	0.02%
2018/01/29	1	39.35	0	0.00	39.40	1	4,161	0.02%
2018/01/25	1	39.60	2	39.53	39.65	-1	4,068	-0.02%
2018/01/23	1	39.20	0	0.00	39.00	1	3,925	0.03%
2018/01/18	46	39.09	2	39.30	38.90	44	3,764	1.17%
2018/01/17	0	0.00	5	38.90	39.00	-5	3,737	-0.13%
2018/01/16	0	0.00	14	38.51	38.65	-14	3,710	-0.38%
2018/01/12	0.4	38.20	0	0.00	38.20	0.4	3,755	0.01%
2018/01/11	12	38.06	0	0.00	38.25	12	3,757	0.32%
2018/01/10	2	38.20	0	0.00	38.40	2	3,765	0.05%
2018/01/08	0	0.00	7	38.14	38.30	-7	3,779	-0.19%
2018/01/04	1	37.90	0	0.00	37.95	1	3,749	0.03%
2018/01/03	10	38.10	2	38.30	38.20	8	3,806	0.21%