寶成 (9904)-元大-北府券商分點個股進出

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
36.10
漲跌
▼0.05
漲幅
-0.14%
成交量
9,953張
產業
上市運動休閒
1063人加入追蹤

立即追蹤
本地時間:14:30

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

寶成 (9904)籌碼相關－元大-北府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府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
2024/04/30	3	36.12	10	36.20	36.15	-7	12,567	-0.06%
2024/04/29	5	36.19	3	36.25	36.30	2	12,444	0.02%
2024/04/26	9	36.07	2	36.40	36.05	7	12,280	0.06%
2024/04/25	4	35.51	0	0.00	35.60	4	12,051	0.03%
2024/04/24	5	35.95	1	35.90	36.10	4	12,029	0.03%
2024/04/23	0	0.00	2	35.88	36.00	-2	11,956	-0.02%
2024/04/22	0	0.00	3	35.13	35.30	-3	11,847	-0.03%
2024/04/19	2	35.40	4	35.75	35.30	-2	11,714	-0.02%
2024/04/18	1	35.20	20	35.12	35.60	-19	11,459	-0.17%
2024/04/17	6	34.17	0	0.00	34.50	6	11,145	0.05%
2024/04/16	15	34.13	51	34.37	34.00	-36	11,024	-0.33%
2024/04/15	6	36.20	2	36.20	36.20	4	10,744	0.04%
2024/04/11	0	0.00	1	35.50	35.55	-1	10,566	-0.01%
2024/04/10	1	35.85	1	35.75	35.80	0	10,519	0.00%
2024/04/09	3.2	35.96	4	36.19	36.10	-0.8	10,466	-0.01%
2024/04/08	2	35.18	5	35.15	35.60	-3	10,341	-0.03%
2024/04/03	1	35.50	6	35.25	35.05	-5	10,183	-0.05%
2024/04/02	0	0.00	2	36.20	36.15	-2	10,038	-0.02%
2024/04/01	0	0.00	0.5	35.40	35.80	-0.5	9,940	-0.01%
2024/03/29	1	36.20	1	36.40	36.15	0	9,836	0.00%
2024/03/28	1	36.10	32.8	36.28	36.25	-31.8	9,328	-0.34%
2024/03/27	2	35.60	10	35.68	36.00	-8	9,118	-0.09%
2024/03/26	1	34.40	19	34.49	34.85	-18	8,966	-0.20%
2024/03/25	20	34.64	4	34.65	34.85	16	8,951	0.18%
2024/03/22	4	34.83	3	34.72	35.10	1	8,983	0.01%
2024/03/21	1	35.10	58.9	34.55	35.30	-57.9	8,976	-0.65%
2024/03/20	10	33.90	19.2	33.99	33.90	-9.2	8,644	-0.11%
2024/03/19	8	33.55	5	33.27	33.45	3	8,445	0.04%
2024/03/18	3	33.55	25	33.43	33.80	-22	8,308	-0.26%
2024/03/15	0	0.00	3	32.87	33.05	-3	8,052	-0.04%
2024/03/14	1	33.20	3.4	32.63	33.20	-2.4	7,435	-0.03%
2024/03/13	31	32.12	1	32.15	32.20	30	7,119	0.42%
2024/03/12	1	31.95	1	31.55	31.95	0	6,891	0.00%
2024/03/11	0	0.00	13	30.77	31.15	-13	6,621	-0.20%
2024/03/08	10.1	30.35	0	0.00	30.45	10.1	6,503	0.15%
2024/03/07	3	30.33	2	30.38	30.45	1	6,447	0.02%
2024/03/06	0.1	30.53	0	0.00	30.30	0.1	6,391	0.00%
2024/03/05	1	30.60	1	31.00	30.60	0	6,451	0.00%
2024/03/04	8.1	30.39	0	0.00	30.65	8.1	6,346	0.13%
2024/03/01	2.1	30.44	4	30.54	30.60	-1.9	6,357	-0.03%
2024/02/29	0	0.00	1	30.35	30.50	-1	6,296	-0.02%
2024/02/27	1	30.25	0	0.00	30.00	1	6,155	0.02%
2024/02/26	14	30.03	0	0.00	30.10	14	6,106	0.23%
2024/02/23	3	30.05	0	0.00	30.05	3	6,074	0.05%
2024/02/22	1	30.15	0	0.00	30.15	1	6,115	0.02%
2024/02/21	9	30.34	0	0.00	30.20	9	6,090	0.15%
2024/02/19	1.7	30.33	0	0.00	30.35	1.7	6,135	0.03%
2024/02/16	1	30.60	0	0.00	30.45	1	6,273	0.02%
2024/02/15	2.1	30.53	6	30.50	30.50	-4	6,231	-0.06%
2024/02/05	5	31.23	0	0.00	31.15	5	6,154	0.08%
2024/02/02	1	31.50	0	0.00	31.70	1	6,109	0.02%
2024/01/30	2	31.50	2	31.80	31.65	0	6,058	0.00%
2024/01/29	0	0.00	1	31.30	31.35	-1	5,976	-0.02%
2024/01/25	2	31.00	0	0.00	31.15	2	6,048	0.03%
2024/01/24	0	0.00	1	31.00	31.00	-1	6,000	-0.02%
2024/01/22	2	30.25	0	0.00	30.05	2	5,949	0.03%
2024/01/19	0	0.00	3	30.12	30.30	-3	5,929	-0.05%
2024/01/18	4	30.16	6	30.10	30.00	-2	5,974	-0.03%
2024/01/17	0.2	30.39	20	30.25	30.20	-19.9	5,931	-0.33%
2024/01/16	3.1	30.52	0	0.00	30.60	3.1	5,789	0.05%
2024/01/15	0	0.00	3.4	30.90	30.85	-3.4	5,693	-0.06%
2024/01/12	0	0.00	4.2	31.10	31.00	-4.2	5,743	-0.07%
2024/01/11	0	0.00	9	31.01	31.10	-9	5,789	-0.16%
2024/01/10	1.1	30.90	3	31.00	30.95	-2	5,893	-0.03%
2024/01/09	2.1	31.05	0	0.00	31.20	2.1	5,893	0.03%
2024/01/05	0.1	31.00	0	0.00	30.90	0.1	5,938	0.00%
2024/01/04	0.1	31.00	0	0.00	31.00	0.1	6,000	0.00%
2024/01/03	5	31.04	1	31.05	31.05	4	6,099	0.07%
2024/01/02	2	30.90	1	31.25	31.10	1	6,041	0.02%
2023/12/25	9.1	31.07	0.3	30.95	30.95	8.8	6,192	0.14%
2023/12/22	8	31.63	0	0.00	31.45	8	6,208	0.13%
2023/12/21	9	31.61	2	31.85	31.75	7	6,136	0.11%
2023/12/19	0.4	31.94	5.7	31.71	31.90	-5.4	5,963	-0.09%
2023/12/18	0	0.00	21.3	31.64	31.65	-21.3	5,862	-0.36%
2023/12/15	3.1	30.90	0	0.00	30.90	3.1	5,697	0.05%
2023/12/14	0	0.00	6	31.11	31.15	-6	5,619	-0.11%
2023/12/13	0.1	30.95	1	30.95	30.80	-0.9	5,565	-0.02%
2023/12/12	1.2	31.01	0	0.00	31.00	1.2	5,676	0.02%
2023/12/11	0	0.00	1	31.05	31.20	-1	5,667	-0.02%
2023/12/08	0	0.00	1	31.10	31.10	-1	5,675	-0.02%
2023/12/07	0.2	31.03	0	0.00	30.95	0.2	5,673	0.00%
2023/12/06	0.2	31.05	0	0.00	31.05	0.2	5,668	0.00%
2023/12/05	1	30.80	0	0.00	31.10	1	5,662	0.02%
2023/12/04	0	0.00	1	31.05	31.05	-1	5,650	-0.02%
2023/12/01	1	30.75	1	30.90	30.80	0	5,636	0.00%
2023/11/30	1	30.90	5	31.00	30.90	-4	5,649	-0.07%
2023/11/29	0	0.00	6	31.00	30.90	-6	5,519	-0.11%
2023/11/28	0	0.00	1	31.00	31.00	-1	5,545	-0.02%
2023/11/27	1	30.65	0	0.00	30.75	1	5,586	0.02%
2023/11/23	0	0.00	1	30.75	30.80	-1	5,573	-0.02%
2023/11/22	0.1	30.40	4	30.34	30.40	-4	5,529	-0.07%
2023/11/21	0	0.00	20	30.65	30.65	-20	5,531	-0.36%
2023/11/20	20.2	30.30	0	0.00	30.15	20.2	5,421	0.37%
2023/11/16	0	0.00	2	30.75	30.70	-2	5,286	-0.04%
2023/11/15	1	30.20	4	30.25	30.20	-3	5,188	-0.06%
2023/11/14	1	29.00	0	0.00	29.05	1	4,998	0.02%
2023/11/13	1.2	29.45	0	0.00	29.10	1.2	4,997	0.02%
2023/11/09	7	29.64	0	0.00	29.60	7	5,003	0.14%
2023/11/08	11	29.70	0	0.00	29.70	11	5,016	0.22%
2023/11/07	0.1	29.55	0	0.00	29.65	0.1	5,011	0.00%
2023/11/03	1	29.45	0	0.00	29.60	1	4,985	0.02%
2023/10/31	1	28.95	0	0.00	28.85	1	4,898	0.02%
2023/10/27	1	29.10	0	0.00	29.10	1	4,886	0.02%
2023/10/26	1	29.00	2	29.38	29.35	-1	4,896	-0.02%
2023/10/20	4.1	28.95	2	29.15	29.15	2.1	4,873	0.04%
2023/10/12	1	28.80	0	0.00	29.05	1	5,054	0.02%
2023/10/06	20	29.15	1.2	29.05	29.05	18.9	4,916	0.38%
2023/10/05	5	28.75	0	0.00	28.55	5	4,977	0.10%
2023/10/04	7	28.54	0	0.00	28.55	7	4,994	0.14%
2023/10/03	2	28.78	0	0.00	28.75	2	5,005	0.04%
2023/09/28	2.2	28.71	0	0.00	28.65	2.2	5,142	0.04%
2023/09/27	5.4	28.96	0	0.00	28.90	5.4	5,025	0.11%
2023/09/25	3	29.45	2	29.70	29.75	1	4,878	0.02%
2023/09/22	0.1	28.95	0	0.00	28.90	0.1	4,809	0.00%
2023/09/21	0.3	28.97	0	0.00	28.80	0.3	4,833	0.01%
2023/09/19	1	29.29	0	0.00	29.20	1	4,708	0.02%
2023/09/18	1	29.30	0	0.00	29.20	1	4,714	0.02%
2023/09/14	0	0.00	1	29.30	29.40	-1	4,619	-0.02%
2023/09/13	1	29.15	0	0.00	29.10	1	4,628	0.02%
2023/09/11	1	29.15	0	0.00	29.00	1	4,737	0.02%
2023/09/07	5.2	28.81	0	0.00	28.80	5.2	4,769	0.11%
2023/09/06	0.1	29.05	0	0.00	28.90	0.1	4,720	0.00%
2023/09/05	0	0.00	0.5	29.10	29.00	-0.5	4,699	-0.01%
2023/08/31	1.2	29.08	0	0.00	28.60	1.2	4,675	0.03%
2023/08/30	1	29.20	0	0.00	29.20	1	4,574	0.02%
2023/08/28	0.1	29.05	0	0.00	28.70	0.1	4,597	0.00%
2023/08/25	5.1	28.70	0	0.00	28.70	5.1	4,849	0.10%
2023/08/24	2.1	28.93	3	28.95	28.80	-1	4,836	-0.02%
2023/08/23	3.1	29.01	0	0.00	28.95	3.1	4,822	0.06%
2023/08/22	1.3	29.15	0	0.00	29.15	1.3	4,786	0.03%
2023/08/21	5.2	29.20	0	0.00	29.05	5.2	4,820	0.11%
2023/08/18	17.1	29.61	3	29.65	29.35	14.1	4,803	0.29%
2023/08/16	0.1	30.30	0	0.00	30.00	0.1	4,852	0.00%
2023/08/10	5	30.75	3	30.85	30.85	2	4,938	0.04%
2023/08/09	0.1	30.85	0	0.00	31.00	0.1	4,943	0.00%
2023/08/07	0.2	31.00	0	0.00	31.10	0.2	4,966	0.00%
2023/08/04	0.1	30.60	0	0.00	30.95	0.1	4,991	0.00%
2023/08/02	1	30.70	0	0.00	30.70	1	5,022	0.02%
2023/08/01	0.1	31.35	0	0.00	31.40	0.1	4,978	0.00%
2023/07/28	3	31.20	0	0.00	31.10	3	4,990	0.06%
2023/07/27	0	0.00	6	31.20	31.25	-6	5,013	-0.12%
2023/07/25	0	0.00	3	31.20	31.10	-3	5,084	-0.06%
2023/07/24	0	0.00	2	31.00	31.00	-2	5,205	-0.04%
2023/07/21	12	30.76	0	0.00	30.80	12	5,234	0.23%
2023/07/19	2	30.80	1	30.80	30.60	1	5,304	0.02%
2023/07/18	0	30.25	0	0.00	30.55	0	5,260	0.00%
2023/07/14	0	0.00	1	30.30	30.15	-1	5,281	-0.02%
2023/07/13	4	29.90	0	0.00	29.80	4	5,279	0.08%
2023/07/12	2.1	29.98	1	29.85	29.85	1.1	5,285	0.02%
2023/07/11	1	30.90	96	30.99	31.10	-95	5,243	-1.81%
2023/07/10	1	30.85	0	0.00	30.85	1	5,269	0.02%
2023/07/07	6	30.85	2	30.95	30.95	4	5,304	0.08%
2023/07/06	16	30.80	5	30.90	30.80	11	5,373	0.20%
2023/07/05	0	0.00	3	31.52	31.40	-3	5,212	-0.06%
2023/07/04	1	31.55	0	0.00	31.45	1	5,174	0.02%
2023/06/28	0	0.00	1	31.90	32.00	-1	5,236	-0.02%
2023/06/27	1	31.75	0	0.00	31.70	1	5,282	0.02%
2023/06/19	0	0.00	0	31.95	31.80	0	5,477	0.00%
2023/06/15	2	32.00	2	32.00	32.00	0	5,422	0.00%
2023/06/14	1	32.05	0	0.00	32.10	1	5,756	0.02%
2023/06/13	0	32.20	1	32.20	32.15	-1	5,792	-0.02%
2023/06/12	0.2	32.25	0	0.00	32.15	0.2	5,923	0.00%
2023/06/09	0	0.00	70	32.12	32.15	-70	5,986	-1.17%
2023/06/08	0	0.00	30.1	32.15	32.25	-30.1	6,017	-0.50%
2023/06/07	0	0.00	29	32.20	32.15	-29	6,064	-0.48%
2023/06/06	1	32.20	0	0.00	32.25	1	6,118	0.02%
2023/05/31	1	31.90	0	0.00	31.65	1	6,136	0.02%
2023/05/25	0.1	32.20	0	0.00	32.00	0.1	6,096	0.00%
2023/05/24	0	0.00	0.1	32.25	32.40	-0.1	6,127	0.00%
2023/05/23	0.1	32.55	2	32.55	32.30	-1.9	6,206	-0.03%
2023/05/22	0	0.00	8	32.66	32.65	-8	6,179	-0.13%
2023/05/17	0	0.00	2	31.40	31.70	-2	6,307	-0.03%
2023/05/12	0	0.00	3	31.55	31.70	-3	6,427	-0.05%
2023/05/11	3	31.18	0	0.00	31.15	3	6,461	0.05%
2023/05/09	1	31.55	0	0.00	31.60	1	6,528	0.02%
2023/05/02	0	0.00	1	31.35	31.55	-1	7,035	-0.01%
2023/04/28	2	31.63	0	0.00	31.75	2	7,246	0.03%
2023/04/27	1	32.05	4	32.06	31.90	-3	7,269	-0.04%
2023/04/24	0	0.00	2	31.90	31.75	-2	7,035	-0.03%
2023/04/21	0	0.00	1	31.15	31.40	-1	6,965	-0.01%
2023/04/20	0	0.00	2	31.20	31.10	-2	6,905	-0.03%
2023/04/18	5	31.85	0	0.00	31.85	5	6,862	0.07%
2023/04/13	1	31.85	0	0.00	31.90	1	6,964	0.01%
2023/04/12	3	31.85	0	0.00	32.15	3	7,040	0.04%
2023/04/11	1	31.60	0	0.00	31.55	1	7,057	0.01%
2023/04/06	1	30.80	0	0.00	30.80	1	7,041	0.01%
2023/03/29	2	31.20	35	31.27	31.25	-33	7,308	-0.45%
2023/03/28	1	31.10	0	0.00	30.80	1	7,399	0.01%
2023/03/27	15	31.15	12	31.10	31.05	3	7,492	0.04%
2023/03/24	0.2	30.90	0	0.00	30.70	0.2	7,596	0.00%
2023/03/23	52.2	30.70	0	0.00	30.85	52.2	7,590	0.69%
2023/03/22	5	30.90	1	31.05	30.90	4	7,621	0.05%
2023/03/21	10	31.21	0	0.00	30.95	10	7,691	0.13%
2023/03/20	0	0.00	3	31.20	31.15	-3	7,700	-0.04%
2023/03/17	190	30.85	1	30.80	30.90	189	7,780	2.43%	大買/鉅額交易
2023/03/16	2	31.90	4	32.23	32.00	-2	7,659	-0.03%
2023/03/15	14	31.80	11	32.11	32.10	3	7,697	0.04%
2023/03/14	0	0.00	1	32.40	32.40	-1	7,617	-0.01%
2023/03/13	0	0.00	2	32.60	32.95	-2	7,616	-0.03%
2023/03/10	2	33.25	10.1	33.24	33.20	-8.1	7,638	-0.11%
2023/03/09	1	33.50	0	0.00	33.50	1	7,771	0.01%
2023/03/08	1	33.80	0	0.00	34.05	1	7,851	0.01%
2023/03/06	0	0.00	2	34.15	34.00	-2	7,994	-0.03%
2023/03/02	0	0.00	30	33.73	33.80	-30	8,226	-0.36%
2023/03/01	2	33.43	0	0.00	33.45	2	8,241	0.02%
2023/02/24	5	33.60	3	33.53	33.60	2	8,245	0.02%
2023/02/23	1	33.45	0	0.00	33.45	1	8,257	0.01%
2023/02/22	3	33.42	43	33.49	33.55	-40	8,407	-0.48%
2023/02/21	8	33.36	18	33.58	33.60	-10	8,485	-0.12%
2023/02/20	7.1	34.01	8	33.95	34.00	-1	8,682	-0.01%
2023/02/17	10	34.25	0	0.00	34.30	10	9,622	0.10%
2023/02/16	0.1	34.55	22	34.65	34.65	-21.9	10,137	-0.22%
2023/02/15	1	34.65	3	34.52	34.15	-2	10,058	-0.02%
2023/02/14	6	34.00	32	34.25	34.45	-26	9,966	-0.26%
2023/02/13	5	33.62	0	0.00	33.60	5	9,877	0.05%
2023/02/10	2	33.25	0	0.00	33.20	2	9,839	0.02%
2023/02/08	0	0.00	2	33.70	33.65	-2	9,816	-0.02%
2023/02/07	5	33.32	1	33.35	33.30	4	9,814	0.04%
2023/02/06	5	33.65	0.3	33.75	33.60	4.7	9,740	0.05%
2023/02/03	3	33.70	0	0.00	33.95	3	9,773	0.03%
2023/02/02	15	33.63	4	33.61	33.60	11	9,742	0.11%
2023/02/01	6	33.85	0	0.00	33.85	6	9,620	0.06%
2023/01/31	9	34.35	4.4	34.70	34.30	4.7	9,490	0.05%
2023/01/30	12	34.00	10	34.47	34.25	2	9,289	0.02%
2023/01/17	0	0.00	1	34.25	34.30	-1	9,088	-0.01%
2023/01/16	5	34.15	0	0.00	33.90	5	9,036	0.06%
2023/01/13	2	34.15	2	34.30	34.15	0	9,061	0.00%
2023/01/11	1	33.90	5	33.96	33.85	-4	9,243	-0.04%
2023/01/10	0	0.00	1	34.25	34.25	-1	9,240	-0.01%
2023/01/09	0	0.00	5	34.02	34.10	-5	9,203	-0.05%
2023/01/06	0	0.00	6	33.87	33.65	-6	9,169	-0.07%
2023/01/05	12	33.55	5	33.83	33.50	7	9,193	0.08%
2023/01/04	0	0.00	7	33.97	33.95	-7	9,191	-0.08%
2023/01/03	10	33.55	0	0.00	33.50	10	9,182	0.11%
2022/12/30	4	33.99	15	34.27	34.20	-11	9,130	-0.12%
2022/12/29	8	33.69	15.2	33.31	33.90	-7.2	9,007	-0.08%
2022/12/28	0	0.00	4	33.86	33.80	-4	8,966	-0.04%
2022/12/27	11	34.03	4	33.90	33.90	7	8,975	0.08%
2022/12/26	5	33.65	0	0.00	33.70	5	8,991	0.06%
2022/12/23	2	33.95	0	0.00	34.05	2	9,116	0.02%
2022/12/22	2	33.83	20	33.91	33.90	-18	9,247	-0.19%
2022/12/21	16.1	33.30	24	33.47	33.40	-7.9	9,109	-0.09%
2022/12/20	12	32.80	1	32.70	32.90	11	9,028	0.12%
2022/12/19	4	32.81	40	33.11	33.30	-36	8,954	-0.40%
2022/12/16	3	32.68	8	32.77	32.75	-5	8,856	-0.06%
2022/12/15	15.1	33.20	11	33.29	33.30	4.1	8,812	0.05%
2022/12/14	2	32.78	1	32.80	33.00	1	8,796	0.01%
2022/12/13	0.1	32.45	8	32.68	32.40	-7.9	8,773	-0.09%
2022/12/12	6	32.68	7	32.93	32.90	-1	8,656	-0.01%
2022/12/09	12	32.98	11.4	33.13	33.05	0.6	8,702	0.01%
2022/12/08	5	32.99	69	32.98	33.40	-64	8,639	-0.74%
2022/12/07	5	32.50	32	32.52	32.40	-27	8,457	-0.32%
2022/12/06	1.1	32.65	38	32.60	32.30	-37	8,525	-0.43%
2022/12/05	11	32.56	0	0.00	32.55	11	8,548	0.13%
2022/12/02	2	32.70	0	0.00	32.55	2	8,611	0.02%
2022/12/01	21	32.59	4	32.81	32.60	17	8,585	0.20%
2022/11/30	1	32.35	1	32.30	32.25	0	8,446	0.00%
2022/11/29	3.1	31.76	13	32.07	32.30	-10	8,323	-0.12%
2022/11/28	1	31.35	54	31.67	31.80	-53	8,270	-0.64%
2022/11/25	1.1	31.70	31	31.91	31.70	-29.9	8,255	-0.36%
2022/11/24	24.1	31.68	6	31.76	31.60	18.1	8,281	0.22%
2022/11/23	2	32.45	39	32.33	32.45	-37	8,145	-0.45%
2022/11/22	1	32.25	40	32.31	32.35	-39	8,128	-0.48%
2022/11/21	3	32.15	3	32.18	32.20	0	8,075	0.00%
2022/11/18	19	32.41	30	32.75	32.35	-11	8,015	-0.14%
2022/11/17	3	32.37	7	32.41	32.35	-4	7,835	-0.05%
2022/11/16	4	32.15	5	32.14	32.20	-1	7,714	-0.01%
2022/11/15	7	32.46	9	32.24	32.85	-2	7,443	-0.03%
2022/11/14	5	30.96	3	31.37	31.75	2	6,511	0.03%
2022/11/10	1	28.35	1	28.70	28.35	0	5,982	0.00%
2022/11/09	1	28.70	0.3	28.75	28.70	0.7	6,081	0.01%
2022/11/07	1	28.25	0	0.00	28.45	1	6,299	0.02%
2022/11/03	2	27.85	0	0.00	27.75	2	6,373	0.03%
2022/11/02	0	0.00	1	28.25	28.20	-1	6,352	-0.02%
2022/11/01	0.1	27.95	0	0.00	28.05	0.1	6,367	0.00%
2022/10/31	13	27.46	0	27.45	27.25	13	6,337	0.20%
2022/10/28	0.1	27.65	0	0.00	27.65	0.1	6,321	0.00%
2022/10/25	1.7	27.64	0	0.00	27.50	1.7	6,446	0.03%
2022/10/24	0	0.00	1	28.00	27.90	-1	6,559	-0.02%
2022/10/21	0.1	27.50	5	27.90	27.60	-4.9	6,571	-0.07%
2022/10/20	7	27.13	1	27.65	28.10	6	6,577	0.09%
2022/10/17	2	27.70	0	0.00	27.70	2	6,913	0.03%
2022/10/14	2	27.60	0	0.00	27.65	2	7,764	0.03%
2022/10/13	5	27.40	2	27.75	27.20	3	8,007	0.04%
2022/10/12	2	27.60	0	0.00	27.85	2	8,092	0.02%
2022/10/06	0	0.00	1	27.90	27.90	-1	8,139	-0.01%
2022/10/05	10	28.25	1	28.20	28.10	9	8,150	0.11%
2022/10/04	11.1	27.86	18	28.20	28.15	-6.9	8,150	-0.08%
2022/10/03	30	27.85	32.2	27.75	27.75	-2.2	8,291	-0.03%
2022/09/30	12	28.50	0	0.00	28.50	12	8,389	0.14%
2022/09/29	1.2	29.57	1	28.80	29.60	0.2	8,415	0.00%
2022/09/28	8	28.67	6.2	28.74	28.05	1.8	8,293	0.02%
2022/09/27	32	28.70	4	28.68	28.75	28	8,307	0.34%
2022/09/26	2	28.30	2	28.48	28.30	0	8,345	0.00%
2022/09/23	1	29.00	0	0.00	29.05	1	8,419	0.01%
2022/09/22	5	29.30	0	0.00	29.10	5	8,454	0.06%
2022/09/21	15	30.17	0	0.00	30.05	15	8,428	0.18%
2022/09/20	2	30.25	1	30.35	30.50	1	8,373	0.01%
2022/09/16	10	30.00	10	29.90	30.10	0	8,368	0.00%
2022/09/15	1	30.30	2	30.25	30.20	-1	8,302	-0.01%
2022/09/14	2	30.25	3	30.02	30.20	-1	8,269	-0.01%
2022/09/13	0	0.00	6	30.35	30.35	-6	8,232	-0.07%
2022/09/08	2	29.08	0	0.00	29.10	2	8,127	0.02%
2022/09/07	2	27.80	0	0.00	27.75	2	8,038	0.02%
2022/09/05	0	0.00	2.5	28.48	28.40	-2.5	7,998	-0.03%
2022/09/02	2	28.68	0	0.00	28.55	2	8,033	0.02%
2022/09/01	2	28.63	0	0.00	29.05	2	8,016	0.02%
2022/08/30	0.1	28.75	0	0.00	28.80	0.1	8,062	0.00%
2022/08/29	0	0.00	1	28.60	28.55	-1	8,047	-0.01%
2022/08/26	4.2	29.10	0	0.00	29.25	4.2	8,065	0.05%
2022/08/24	0	0.00	10	28.90	28.95	-10	8,162	-0.12%
2022/08/23	1	28.90	0	28.95	28.95	1	8,513	0.01%
2022/08/22	0	0.00	1	29.00	28.90	-1	8,550	-0.01%
2022/08/19	6.1	29.02	0	0.00	29.00	6.1	8,553	0.07%
2022/08/18	11	29.05	0	0.00	29.20	11	8,529	0.13%
2022/08/17	15	28.93	1.2	28.80	29.10	13.8	8,494	0.16%
2022/08/16	12	28.73	0.2	29.10	28.75	11.8	8,460	0.14%
2022/08/15	7	29.13	1	29.20	29.10	6	8,378	0.07%
2022/08/12	0	0.00	18	28.39	28.40	-18	8,207	-0.22%
2022/08/11	2	28.23	0	28.45	28.30	2	8,195	0.02%
2022/08/10	1	27.65	0	0.00	27.60	1	8,134	0.01%
2022/08/09	1	27.45	0	0.00	27.50	1	8,160	0.01%
2022/08/03	1	26.50	1	26.55	26.50	0	8,464	0.00%
2022/08/01	2	27.03	1	27.05	27.05	1	8,445	0.01%
2022/07/29	5	26.70	0	0.00	26.80	5	8,488	0.06%
2022/07/28	17	27.45	0	0.00	27.35	17	8,409	0.20%
2022/07/27	1	27.60	0	0.00	27.55	1	8,366	0.01%
2022/07/26	1	27.80	6	27.88	27.85	-5	8,303	-0.06%
2022/07/25	1	27.70	22	27.83	27.60	-21	8,244	-0.25%
2022/07/22	2	27.45	3	26.97	27.50	-1	8,195	-0.01%
2022/07/21	105.4	25.73	9	26.47	26.55	96.4	7,790	1.24%	大買/
2022/07/20	2.3	28.24	7	27.99	27.70	-4.7	7,145	-0.07%
2022/07/19	2	27.60	0.3	28.47	27.95	1.7	7,110	0.02%
2022/07/18	2	27.33	0	0.00	27.55	2	7,166	0.03%
2022/07/12	5	27.26	0	0.00	27.15	5	7,434	0.07%
2022/07/11	8	27.61	1	27.55	27.55	7	7,355	0.10%
2022/07/07	1	28.50	0	0.00	28.65	1	7,026	0.01%
2022/07/06	0.1	28.80	0	0.00	28.55	0.1	6,867	0.00%
2022/07/04	2.1	28.60	0	0.00	28.65	2.1	6,706	0.03%
2022/07/01	9.2	28.78	11	29.10	28.70	-1.8	6,695	-0.03%
2022/06/30	15.3	29.57	3	29.58	29.50	12.3	6,610	0.19%
2022/06/29	0	0.00	1	30.05	30.00	-1	6,546	-0.02%
2022/06/28	1	30.60	0	0.00	30.65	1	6,504	0.02%
2022/06/24	0	0.00	1	30.95	30.80	-1	6,506	-0.02%
2022/06/23	3	30.53	4	30.48	30.50	-1	6,504	-0.02%
2022/06/20	0.1	30.10	3	30.30	30.15	-2.9	6,511	-0.04%
2022/06/17	0	0.00	1	30.70	30.75	-1	6,522	-0.02%
2022/06/16	0.1	30.70	1	30.84	30.50	-0.9	6,450	-0.01%
2022/06/15	1	30.95	0	0.00	30.75	1	6,505	0.02%
2022/06/14	2.1	30.80	0	0.00	30.70	2.1	6,609	0.03%
2022/06/13	10.1	30.57	11	30.60	30.55	-0.9	6,675	-0.01%
2022/06/10	7.1	31.25	0	0.00	31.25	7.1	6,702	0.11%
2022/06/09	5	31.60	0	0.00	31.75	5	6,711	0.07%
2022/06/08	11	31.66	7	31.84	31.90	4	6,718	0.06%
2022/06/07	0.1	31.30	0	0.00	31.45	0.1	6,607	0.00%
2022/06/06	0.1	31.30	0	0.00	31.40	0.1	6,581	0.00%
2022/06/02	6	31.14	0	0.00	31.10	6	6,702	0.09%
2022/06/01	0	0.00	1.3	31.17	31.25	-1.3	6,852	-0.02%
2022/05/30	2	30.10	0	0.00	30.35	2	6,424	0.03%
2022/05/26	1	29.25	0	0.00	29.25	1	6,414	0.02%
2022/05/25	1	29.30	0	0.00	29.30	1	6,557	0.02%
2022/05/24	1	29.00	0	0.00	29.00	1	6,666	0.01%
2022/05/20	0	0.00	1	29.40	29.30	-1	6,682	-0.01%
2022/05/19	0	0.00	1	29.40	29.10	-1	6,695	-0.01%
2022/05/18	1	29.90	0	0.00	29.90	1	6,687	0.01%
2022/05/17	1	29.60	0	0.00	29.65	1	6,827	0.01%
2022/05/13	2	29.05	0	0.00	29.00	2	6,772	0.03%
2022/05/12	1	29.00	28	29.38	29.00	-27	6,675	-0.40%
2022/05/11	11.2	29.43	0	0.00	29.50	11.2	6,638	0.17%
2022/05/10	0	0.00	1	29.90	30.05	-1	6,568	-0.02%
2022/05/09	7.2	30.11	0	0.00	30.00	7.2	6,549	0.11%
2022/05/05	0	0.00	1	31.55	31.55	-1	6,481	-0.02%
2022/04/29	1	31.10	0	0.00	30.95	1	6,510	0.02%
2022/04/28	30	30.90	0	0.00	31.05	30	6,547	0.46%
2022/04/27	1.1	31.30	0	0.00	31.05	1.1	6,549	0.02%
2022/04/26	0	0.00	0	32.20	31.90	0	6,488	0.00%
2022/04/25	4.2	31.33	1	31.20	31.30	3.2	6,284	0.05%
2022/04/21	0	0.00	4.1	32.65	32.40	-4.1	5,908	-0.07%
2022/04/20	1	31.50	0	0.00	31.65	1	5,624	0.02%
2022/04/19	0.1	30.75	0	0.00	30.50	0.1	5,509	0.00%
2022/04/14	0	0.00	0.1	31.30	31.30	-0.1	5,646	0.00%
2022/04/12	0.1	30.90	0	0.00	30.75	0.1	5,697	0.00%
2022/04/07	10	31.25	0	0.00	31.05	10	5,707	0.18%
2022/03/31	0	0.00	2	31.60	31.55	-2	5,583	-0.04%
2022/03/30	45	31.61	10.1	31.60	31.50	34.9	5,546	0.63%
2022/03/28	7.1	30.81	1	31.10	31.00	6.1	5,471	0.11%
2022/03/25	0.1	31.23	2	31.40	31.35	-1.9	5,418	-0.03%
2022/03/24	0	0.00	1	31.40	31.45	-1	5,436	-0.02%
2022/03/22	1	31.35	0	0.00	31.50	1	5,453	0.02%
2022/03/21	20	31.36	1.1	31.46	31.35	18.9	5,454	0.35%
2022/03/18	2	31.03	0	0.00	30.95	2	5,400	0.04%
2022/03/17	10	30.65	0	0.00	31.20	10	5,442	0.18%
2022/03/15	3	29.95	0	0.00	29.95	3	5,320	0.06%
2022/03/11	10	30.25	0	0.00	30.20	10	5,365	0.19%
2022/03/08	10.2	30.06	6	29.90	29.85	4.2	5,272	0.08%
2022/03/07	27.5	30.94	0	0.00	30.70	27.5	5,152	0.53%
2022/03/04	17	32.03	0	0.00	32.00	17	5,176	0.33%
2022/03/02	10.1	32.25	0	0.00	32.20	10.1	5,254	0.19%
2022/02/25	2	31.90	0	0.00	32.10	2	5,165	0.04%
2022/02/24	1.1	32.63	0	0.00	32.10	1.1	5,081	0.02%
2022/02/23	1	33.05	0	0.00	32.90	1	4,986	0.02%
2022/02/22	1	32.90	0	0.00	32.90	1	5,014	0.02%
2022/02/21	0.3	33.24	0	0.00	33.30	0.3	5,007	0.01%
2022/02/18	2	33.08	1	33.10	33.10	1	4,989	0.02%
2022/02/17	6	32.95	1.3	33.17	33.35	4.7	4,966	0.10%
2022/02/16	1	32.45	0	0.00	32.60	1	4,832	0.02%
2022/02/14	10.1	32.20	0	0.00	32.15	10.1	4,748	0.21%
2022/02/11	0	0.00	1	32.95	32.75	-1	4,742	-0.02%
2022/02/10	0	0.00	1	32.90	33.00	-1	4,786	-0.02%
2022/02/09	1	32.65	0	0.00	32.90	1	4,780	0.02%
2022/02/08	0.1	32.60	2	32.70	32.65	-1.9	4,819	-0.04%
2022/02/07	0	0.00	0.1	33.00	32.45	-0.1	4,811	0.00%
2022/01/26	0.1	32.00	0	0.00	31.95	0.1	4,778	0.00%
2022/01/25	0.2	32.12	0	0.00	31.95	0.2	4,872	0.00%
2022/01/21	0.1	32.77	0	0.00	32.80	0.1	4,839	0.00%
2022/01/20	0	0.00	1	33.15	33.20	-1	4,784	-0.02%
2022/01/19	1	32.80	0	0.00	32.55	1	4,851	0.02%
2022/01/13	0.1	32.80	0.1	32.80	32.75	0	5,167	0.00%
2022/01/12	3.1	32.35	0	0.00	32.45	3.1	5,150	0.06%
2022/01/11	1	32.30	0	0.00	32.20	1	5,137	0.02%
2022/01/10	10	32.30	0	0.00	32.35	10	5,102	0.20%
2022/01/06	7	32.86	0	0.00	32.85	7	5,035	0.14%
2022/01/05	2	32.75	0	0.00	32.85	2	5,068	0.04%
2022/01/04	0	0.00	2	32.90	32.80	-2	5,129	-0.04%
2021/12/24	0	0.00	2	32.95	32.95	-2	5,391	-0.04%
2021/12/22	2	32.60	0	0.00	32.60	2	5,552	0.04%
2021/12/20	2	32.35	0	0.00	32.35	2	5,614	0.04%
2021/12/17	2	32.50	3	32.60	32.50	-1	5,665	-0.02%
2021/12/16	4	32.65	0	0.00	32.60	4	5,661	0.07%
2021/12/14	1	32.85	0	0.00	32.90	1	5,820	0.02%
2021/12/09	0	0.00	1	33.95	34.00	-1	5,751	-0.02%
2021/12/07	1	33.15	0	0.00	33.30	1	5,791	0.02%
2021/12/03	2	32.65	0	0.00	32.70	2	5,831	0.03%
2021/11/30	2	32.83	6	32.90	32.05	-4	5,852	-0.07%
2021/11/29	1.5	32.86	1	32.85	32.75	0.5	5,690	0.01%
2021/11/26	1	33.35	4	33.45	33.25	-3	5,718	-0.05%
2021/11/25	1	33.85	1	33.95	33.95	0	5,753	0.00%
2021/11/24	5	33.95	1	33.95	34.00	4	5,811	0.07%
2021/11/23	3.5	34.02	0	0.00	33.80	3.5	5,893	0.06%
2021/11/22	0	0.00	1	34.40	34.35	-1	5,990	-0.02%
2021/11/19	1	34.65	0	0.00	34.70	1	6,017	0.02%
2021/11/18	0.2	34.70	4	34.93	34.95	-3.8	6,019	-0.06%
2021/11/17	2	34.55	0.1	34.70	34.65	1.9	6,003	0.03%
2021/11/16	0	0.00	3	34.75	34.85	-3	6,028	-0.05%
2021/11/15	1	34.75	2.2	34.86	34.75	-1.2	6,128	-0.02%
2021/11/12	1	34.30	4	34.50	34.40	-3	6,149	-0.05%
2021/11/11	11	34.50	0	0.00	34.50	11	6,225	0.18%
2021/11/09	2.1	34.44	3	34.73	34.90	-0.9	6,339	-0.01%
2021/11/08	0	0.00	1	34.10	34.20	-1	6,278	-0.02%
2021/11/05	2	33.55	1	33.85	33.75	1	6,333	0.02%
2021/11/03	1	34.00	1	34.20	33.95	0	6,353	0.00%
2021/11/02	92	33.85	1.1	33.76	33.85	90.9	6,346	1.43%
2021/11/01	0	0.00	1	34.45	34.40	-1	6,256	-0.02%
2021/10/29	20	34.12	3	34.10	34.10	17	6,284	0.27%
2021/10/28	3	34.60	6.2	34.84	34.60	-3.2	6,258	-0.05%
2021/10/27	6	34.93	1	35.15	35.10	5	6,254	0.08%
2021/10/26	21.1	34.09	4	34.65	35.00	17.1	6,157	0.28%
2021/10/25	20	33.75	0	0.00	33.65	20	6,004	0.33%
2021/10/22	42	33.93	0	0.00	33.70	42	6,100	0.69%
2021/10/21	23	33.95	3	34.05	34.00	20	6,060	0.33%
2021/10/19	5	33.40	5	33.45	33.30	0	5,954	0.00%
2021/10/15	0	0.00	1	33.20	33.20	-1	6,101	-0.02%
2021/10/14	0	0.00	4.3	32.55	32.60	-4.3	6,138	-0.07%
2021/10/13	9	32.22	0	0.00	32.35	9	6,277	0.14%
2021/10/12	2	32.45	0	0.00	32.40	2	6,313	0.03%
2021/10/07	1	33.25	0	0.00	33.25	1	6,393	0.02%
2021/10/06	0	0.00	3	32.72	32.60	-3	6,504	-0.05%
2021/10/05	5	32.79	0	0.00	32.90	5	6,602	0.08%
2021/10/04	1	33.15	6	33.30	33.15	-5	6,750	-0.07%
2021/10/01	1	32.90	0	0.00	33.05	1	6,872	0.01%
2021/09/30	2	33.68	2	34.00	33.75	0	6,902	0.00%
2021/09/29	3	33.17	1	33.55	33.45	2	6,945	0.03%
2021/09/28	2	33.60	0	0.00	33.60	2	6,978	0.03%
2021/09/27	1	33.90	1	34.15	33.80	0	7,058	0.00%
2021/09/24	3	33.77	228	33.75	33.70	-225	7,367	-3.05%	大賣/鉅額交易
2021/09/23	0	0.00	4	33.80	34.05	-4	7,770	-0.05%
2021/09/22	2	33.25	0.1	33.55	33.00	1.9	7,854	0.02%
2021/09/17	0	0.00	12	34.07	34.10	-12	7,993	-0.15%
2021/09/15	0.1	33.70	5	33.65	33.70	-4.9	8,062	-0.06%
2021/09/14	1	33.90	0	0.00	33.95	1	8,094	0.01%
2021/09/13	233	34.15	2.1	33.76	34.05	230.9	8,094	2.85%	大買/鉅額交易
2021/09/10	0	0.00	12	32.83	32.80	-12	8,056	-0.15%
2021/09/09	1	32.10	2	32.45	32.50	-1	8,238	-0.01%
2021/09/08	13	31.89	0	0.00	31.95	13	8,235	0.16%
2021/09/06	4	32.33	2	32.55	32.35	2	8,323	0.02%
2021/09/03	0.1	32.65	0	0.00	32.75	0.1	8,440	0.00%
2021/09/02	0	32.90	0	0.00	32.55	0	8,444	0.00%
2021/09/01	2	33.05	0	0.00	32.95	2	8,526	0.02%
2021/08/31	2	32.75	2	32.70	32.95	0	8,590	0.00%
2021/08/30	2	32.25	0	0.00	32.60	2	8,772	0.02%
2021/08/27	0	0.00	2	32.45	32.35	-2	9,011	-0.02%
2021/08/26	4	32.35	2	32.15	31.95	2	9,168	0.02%
2021/08/25	1	32.50	3	32.45	32.75	-2	9,145	-0.02%
2021/08/24	1.5	32.35	0	0.00	32.70	1.5	9,257	0.02%
2021/08/23	3	32.50	0	0.00	32.50	3	9,611	0.03%
2021/08/19	1	32.90	0	0.00	32.50	1	10,201	0.01%
2021/08/18	1	33.05	2	32.95	33.30	-1	10,372	-0.01%
2021/08/17	2	33.03	0	0.00	32.70	2	10,588	0.02%
2021/08/16	3	33.58	3	34.03	33.60	0	10,836	0.00%
2021/08/13	26	33.82	6	34.12	33.80	20	10,948	0.18%
2021/08/12	12	34.34	0	0.00	34.60	12	11,138	0.11%
2021/08/11	0	0.00	4	34.68	34.65	-4	11,415	-0.04%
2021/08/10	3	34.57	2	34.83	34.60	1	11,612	0.01%
2021/08/09	0	0.00	2	35.05	35.15	-2	11,826	-0.02%
2021/08/06	2	35.25	0	0.00	35.20	2	11,905	0.02%
2021/08/05	2	35.60	0	0.00	35.50	2	12,095	0.02%
2021/08/04	1	35.15	2	35.53	35.45	-1	12,405	-0.01%
2021/08/03	2.1	35.10	0	0.00	35.20	2.1	12,515	0.02%
2021/08/02	1	34.95	1	35.25	35.50	0	12,561	0.00%
2021/07/29	0	0.00	1	35.50	35.85	-1	12,596	-0.01%
2021/07/28	1	35.05	0	0.00	35.25	1	12,667	0.01%
2021/07/27	1	35.50	0	0.00	35.80	1	12,822	0.01%
2021/07/26	0.5	35.80	2	35.55	35.65	-1.5	13,103	-0.01%
2021/07/23	5	35.80	0	0.00	35.80	5	13,342	0.04%
2021/07/22	1	35.90	2	36.10	35.80	-1	13,710	-0.01%
2021/07/21	1	35.75	2	35.90	35.90	-1	13,726	-0.01%
2021/07/20	2	36.38	0	0.00	36.35	2	13,723	0.01%
2021/07/19	1	36.80	0	0.00	37.05	1	13,748	0.01%
2021/07/16	5	37.30	0	0.00	37.70	5	13,846	0.04%
2021/07/15	3	37.38	1	37.15	37.50	2	13,853	0.01%
2021/07/14	2	37.45	0	0.00	37.15	2	13,869	0.01%
2021/07/13	0	0.00	3	38.23	38.15	-3	13,985	-0.02%
2021/07/12	9	38.51	0	0.00	38.60	9	14,026	0.06%
2021/07/09	0.3	38.30	1	38.20	38.75	-0.7	14,034	0.00%
2021/07/08	2	38.15	0	0.00	38.15	2	14,000	0.01%
2021/07/06	1	38.00	0	0.00	38.05	1	13,988	0.01%
2021/07/05	3	37.92	1	38.05	38.05	2	14,059	0.01%
2021/07/02	4	38.30	4	38.66	38.10	0	13,988	0.00%
2021/07/01	8	40.00	8	39.47	38.55	0	13,949	0.00%
2021/06/30	29	38.91	47	39.07	39.30	-18	13,720	-0.13%
2021/06/29	2	37.50	5	37.64	37.65	-3	13,289	-0.02%
2021/06/28	15	38.41	14	38.34	38.15	1	13,265	0.01%
2021/06/25	7	37.87	1.3	37.56	37.55	5.7	13,125	0.04%
2021/06/24	3	37.15	0	0.00	36.85	3	13,099	0.02%
2021/06/22	0	0.00	1	36.60	36.40	-1	13,272	-0.01%
2021/06/21	0	0.00	2	35.98	35.90	-2	13,422	-0.01%
2021/06/18	5	36.92	5	37.15	36.25	0	13,354	0.00%
2021/06/16	3	36.27	3	36.27	36.50	0	13,502	0.00%
2021/06/11	2	36.90	6	37.15	36.90	-4	13,716	-0.03%
2021/06/09	0	37.90	6.4	37.78	37.35	-6.4	13,743	-0.05%
2021/06/08	4	38.74	0	0.00	38.35	4	13,778	0.03%
2021/06/07	2	37.90	10	38.13	39.00	-8	14,019	-0.06%
2021/06/04	17	38.41	6.1	38.88	38.05	10.9	13,859	0.08%
2021/06/03	10	38.35	3	38.27	38.50	7	13,728	0.05%
2021/06/02	1.1	37.65	5	37.70	37.85	-3.9	13,682	-0.03%
2021/06/01	5	37.48	26	37.68	37.80	-21	13,625	-0.15%
2021/05/31	5	37.27	18	37.02	37.65	-13	13,578	-0.10%
2021/05/28	0	0.00	2.1	38.13	38.25	-2.1	13,299	-0.02%
2021/05/27	13	38.09	31	38.02	38.35	-18	13,175	-0.14%
2021/05/26	49	37.56	56	37.74	37.80	-7	12,960	-0.05%
2021/05/25	22.2	37.33	5.5	36.98	37.00	16.7	12,783	0.13%
2021/05/24	14.1	36.72	2	36.23	36.80	12.1	12,634	0.10%
2021/05/21	3	35.65	9	35.89	36.10	-6	12,440	-0.05%
2021/05/20	3.5	35.62	1	35.45	35.70	2.5	12,310	0.02%
2021/05/19	2	35.45	0	0.00	35.35	2	12,171	0.02%
2021/05/18	4	33.53	19	33.92	34.25	-15	11,971	-0.13%
2021/05/17	1	31.55	10	31.20	31.65	-9	11,800	-0.08%
2021/05/14	1	31.30	4	31.36	31.50	-3	11,559	-0.03%
2021/05/13	4	30.84	1	30.30	30.70	3	11,453	0.03%
2021/05/12	5	33.00	13	31.84	30.85	-8	11,283	-0.07%
2021/05/11	1	34.25	0	0.00	33.65	1	11,051	0.01%
2021/05/10	0	0.00	6	34.82	35.00	-6	10,948	-0.05%
2021/05/07	3	34.05	0	0.00	34.20	3	10,994	0.03%
2021/05/06	0	0.00	1	33.60	33.55	-1	11,031	-0.01%
2021/05/04	10	34.00	0	0.00	33.05	10	11,013	0.09%
2021/04/29	3	36.15	0	0.00	35.60	3	10,561	0.03%
2021/04/28	0	0.00	22	37.40	37.50	-22	10,340	-0.21%
2021/04/27	4	35.65	0	0.00	35.85	4	10,164	0.04%
2021/04/26	1	35.15	6	35.15	35.20	-5	10,130	-0.05%
2021/04/23	11	34.97	0	0.00	35.00	11	10,138	0.11%
2021/04/22	2	35.83	10	34.90	35.00	-8	10,142	-0.08%
2021/04/20	1	35.85	17	36.34	36.50	-16	10,093	-0.16%
2021/04/19	3	35.83	2	36.20	36.15	1	10,331	0.01%
2021/04/16	0	0.00	13	35.09	35.40	-13	10,404	-0.12%
2021/04/15	2	34.55	2	34.60	34.50	0	10,405	0.00%
2021/04/13	0	0.00	2	34.93	34.25	-2	10,358	-0.02%
2021/04/12	0	0.00	5	34.28	34.35	-5	10,205	-0.05%
2021/04/09	0	0.00	8	34.07	34.15	-8	10,219	-0.08%
2021/04/06	0	0.00	5	33.55	33.40	-5	10,212	-0.05%
2021/04/01	0	0.00	1	33.20	33.15	-1	10,136	-0.01%
2021/03/31	2	32.98	6	33.17	33.00	-4	10,091	-0.04%
2021/03/30	0	0.00	3	32.93	33.10	-3	9,992	-0.03%
2021/03/29	4	33.05	11	33.01	33.10	-7	10,029	-0.07%
2021/03/26	8	32.89	4	32.55	32.95	4	10,034	0.04%
2021/03/24	2	32.50	7	31.91	31.85	-5	9,895	-0.05%
2021/03/23	2	32.30	2	32.43	32.35	0	9,807	0.00%
2021/03/22	100	32.35	106	32.30	32.30	-6	10,024	-0.06%	大賣/
2021/03/19	1	32.20	15.4	32.25	32.50	-14.4	10,043	-0.14%
2021/03/18	1	33.25	7	33.20	33.10	-6	9,850	-0.06%
2021/03/17	4	32.83	35	32.99	32.95	-31	9,958	-0.31%
2021/03/16	0	0.00	18	32.84	32.75	-18	10,270	-0.18%
2021/03/15	1.2	32.26	14	32.30	32.30	-12.8	10,274	-0.12%
2021/03/12	10	32.35	13	31.94	32.15	-3	10,378	-0.03%
2021/03/11	17	32.23	18	32.06	32.25	-1	10,357	-0.01%
2021/03/09	0	0.00	1	30.95	31.10	-1	10,283	-0.01%
2021/03/05	0	0.00	1	30.70	30.50	-1	10,312	-0.01%
2021/03/04	2.1	30.12	0	0.00	30.40	2.1	10,968	0.02%
2021/02/26	4	30.33	0	0.00	30.20	4	11,149	0.04%
2021/02/25	0	0.00	3	30.63	30.70	-3	11,298	-0.03%
2021/02/24	1	30.25	11	30.35	30.35	-10	11,589	-0.09%
2021/02/23	0	0.00	4	30.28	30.30	-4	11,911	-0.03%
2021/02/22	0	0.00	1	29.70	29.65	-1	12,299	-0.01%
2021/02/19	0	0.00	2	29.35	29.50	-2	12,681	-0.02%
2021/02/18	15	29.44	7	29.59	29.55	8	13,063	0.06%
2021/02/17	0	0.00	1	29.10	29.05	-1	13,357	-0.01%
2021/02/04	0	28.80	0	0.00	28.75	0	13,836	0.00%
2021/02/02	1	29.00	0	0.00	29.30	1	15,489	0.01%
2021/01/29	0	28.70	2	28.05	28.00	-2	15,437	-0.01%
2021/01/28	1	28.85	0	0.00	28.85	1	15,340	0.01%
2021/01/27	2	28.98	3	29.00	28.75	-1	15,262	-0.01%
2021/01/26	1	28.85	0	0.00	28.90	1	15,242	0.01%
2021/01/25	0	0.00	2	28.65	28.70	-2	15,197	-0.01%
2021/01/22	0	0.00	75	28.29	28.50	-75	15,340	-0.49%
2021/01/21	2.1	28.65	0	0.00	28.45	2.1	15,323	0.01%
2021/01/20	8	28.57	1.5	28.62	28.25	6.5	15,336	0.04%
2021/01/19	2	29.28	0	0.00	29.10	2	15,105	0.01%
2021/01/18	7	29.06	1	28.85	29.20	6	15,069	0.04%
2021/01/15	2	29.30	2	29.25	29.30	0	15,015	0.00%
2021/01/14	11	29.20	3	29.07	29.05	8	15,025	0.05%
2021/01/13	0.1	29.45	3	29.35	29.50	-2.9	14,944	-0.02%
2021/01/12	86	29.19	1	29.15	29.05	85	14,870	0.57%
2021/01/11	4	30.18	10	30.45	30.20	-6	14,524	-0.04%
2021/01/07	0	0.00	3	30.75	30.85	-3	14,180	-0.02%
2021/01/06	4	30.79	10.1	31.10	30.75	-6.1	14,119	-0.04%
2021/01/05	7	31.44	2	31.35	31.30	5	13,963	0.04%
2021/01/04	0	0.00	33.6	31.21	31.45	-33.6	14,069	-0.24%
2020/12/31	3	31.45	0	0.00	31.40	3	14,003	0.02%
2020/12/30	1	31.05	8	31.25	31.40	-7	13,899	-0.05%
2020/12/29	0	0.00	2	31.10	31.05	-2	13,864	-0.01%
2020/12/28	3	30.70	0	0.00	30.90	3	13,862	0.02%
2020/12/23	6	30.38	7	30.26	30.55	-1	13,884	-0.01%
2020/12/22	10	31.11	4	31.13	30.65	6	13,894	0.04%
2020/12/21	7	31.04	0	0.00	31.30	7	13,931	0.05%
2020/12/18	3	31.00	0	0.00	30.95	3	13,927	0.02%
2020/12/17	0	0.00	6	31.61	31.25	-6	13,906	-0.04%
2020/12/16	0	0.00	5	31.60	31.55	-5	13,827	-0.04%
2020/12/15	0	0.00	1	31.00	31.15	-1	13,600	-0.01%
2020/12/14	1	31.00	13.1	30.99	30.95	-12.1	13,489	-0.09%
2020/12/11	100	31.20	0	0.00	31.30	100	13,480	0.74%
2020/12/10	17	32.02	35.1	31.78	31.95	-18.1	13,240	-0.14%
2020/12/09	0	0.00	4	31.25	31.35	-4	12,738	-0.03%
2020/12/08	26	31.35	2	31.43	31.35	24	12,666	0.19%
2020/12/07	5	30.90	14	30.94	31.10	-9	12,545	-0.07%
2020/12/04	18	31.31	6	31.28	31.25	12	12,476	0.10%
2020/12/03	24	31.22	15	31.33	31.45	9	12,348	0.07%
2020/12/02	1	31.00	4	30.74	31.00	-3	12,121	-0.02%
2020/12/01	16	31.07	0	0.00	31.00	16	12,023	0.13%
2020/11/30	20	31.02	58	31.46	31.25	-38	11,925	-0.32%
2020/11/27	18	30.84	6.1	30.85	30.80	11.9	11,275	0.11%
2020/11/26	19	31.10	5	31.30	31.10	14	11,164	0.13%
2020/11/25	30	31.35	2	31.23	31.40	28	11,203	0.25%
2020/11/24	9	30.78	13	30.83	30.80	-4	11,101	-0.04%
2020/11/23	24	31.69	34	31.55	31.55	-10	10,777	-0.09%
2020/11/20	6	31.70	3	31.68	31.90	3	10,402	0.03%
2020/11/19	45	31.09	21	31.27	31.00	24	10,081	0.24%
2020/11/18	22	30.69	21	30.91	31.00	1	9,627	0.01%
2020/11/17	6	30.31	183	30.27	29.90	-177	9,291	-1.91%	大賣/鉅額交易
2020/11/16	2	29.30	25	29.33	29.50	-23	9,028	-0.25%
2020/11/13	9	29.06	9	29.00	28.95	0	8,865	0.00%
2020/11/12	11	28.75	53	28.57	28.55	-42	8,734	-0.48%
2020/11/11	37	28.76	15	28.62	28.90	22	8,622	0.26%
2020/11/10	12	26.71	22	27.15	27.70	-10	7,857	-0.13%
2020/11/05	0	0.00	1	25.55	25.60	-1	7,084	-0.01%
2020/11/04	1	25.50	0	0.00	25.50	1	7,216	0.01%
2020/11/03	1	25.50	0	0.00	25.55	1	7,313	0.01%
2020/11/02	3	25.30	0	0.00	25.45	3	7,377	0.04%
2020/10/30	4	25.41	0	0.00	25.20	4	7,507	0.05%
2020/10/29	3	25.65	1	25.70	25.70	2	7,431	0.03%
2020/10/27	1	26.20	0	0.00	26.25	1	7,511	0.01%
2020/10/26	0	0.00	0.1	26.65	26.50	-0.1	7,604	0.00%
2020/10/20	4	25.85	0	0.00	26.00	4	8,924	0.04%
2020/10/19	1	26.00	1	25.95	25.95	0	9,052	0.00%
2020/10/16	5	25.95	0	0.00	25.95	5	9,119	0.05%
2020/10/14	0	0.00	2	26.60	26.55	-2	9,292	-0.02%
2020/10/13	0	0.00	1	26.50	26.60	-1	9,822	-0.01%
2020/10/12	45	26.28	1	26.50	26.65	44	10,302	0.43%
2020/10/08	4	26.85	0	0.00	26.95	4	10,267	0.04%
2020/10/07	6	26.85	1	26.90	26.85	5	10,332	0.05%
2020/10/06	1	27.05	0	0.00	27.15	1	10,366	0.01%
2020/10/05	1	26.75	0	0.00	26.75	1	10,469	0.01%
2020/09/28	0	0.00	1	25.90	26.10	-1	10,654	-0.01%
2020/09/25	3	25.50	1	25.80	25.60	2	10,677	0.02%
2020/09/24	2	26.50	6	26.10	26.05	-4	10,601	-0.04%
2020/09/23	2	26.60	0	0.00	26.65	2	10,526	0.02%
2020/09/22	4	26.81	0	0.00	26.80	4	10,633	0.04%
2020/09/21	0	0.00	1	27.15	27.20	-1	10,631	-0.01%
2020/09/18	10	27.15	0	0.00	27.00	10	10,711	0.09%
2020/09/17	10	27.10	1	27.00	27.10	9	10,712	0.08%
2020/09/16	1	27.00	0	0.00	27.00	1	10,798	0.01%
2020/09/15	0	0.00	2	27.10	27.25	-2	10,878	-0.02%
2020/09/14	1	26.95	0	0.00	26.95	1	11,352	0.01%
2020/09/11	5	26.88	0	0.00	27.00	5	11,406	0.04%
2020/09/10	4	27.01	2.3	27.12	27.10	1.7	11,392	0.02%
2020/09/07	1	27.25	0	0.00	27.30	1	11,587	0.01%
2020/09/03	0	0.00	10	27.55	27.35	-10	11,737	-0.09%
2020/09/02	12	27.46	0	0.00	27.55	12	11,788	0.10%
2020/09/01	0	0.00	1	27.75	27.65	-1	11,929	-0.01%
2020/08/28	0	0.00	3	28.00	27.90	-3	11,910	-0.03%
2020/08/26	4	27.78	2	27.90	28.00	2	12,358	0.02%
2020/08/25	10	27.94	6	28.18	27.85	4	12,456	0.03%
2020/08/24	0	0.00	4	27.50	27.55	-4	12,643	-0.03%
2020/08/21	116	26.88	2	26.85	26.85	114	13,102	0.87%	大買/鉅額交易
2020/08/20	10	26.78	1	26.55	26.70	9	13,735	0.07%
2020/08/19	2	27.63	2	27.63	27.30	0	14,117	0.00%
2020/08/18	6	28.32	2	28.05	28.05	4	13,993	0.03%
2020/08/17	1	28.65	11	28.69	28.75	-10	14,127	-0.07%
2020/08/14	1	27.70	0	0.00	27.70	1	14,201	0.01%
2020/08/13	4	27.76	1.2	27.73	27.85	2.8	14,229	0.02%
2020/08/12	15	27.90	1	28.00	27.90	14	14,371	0.10%
2020/08/11	0	0.00	1	28.50	28.25	-1	14,358	-0.01%
2020/08/10	7	28.40	8	28.43	28.45	-1	14,356	-0.01%
2020/08/07	2	27.85	2	27.90	27.95	0	14,409	0.00%
2020/08/06	3	27.80	5	28.08	27.75	-2	14,389	-0.01%
2020/08/05	2	27.70	6	27.61	27.65	-4	14,422	-0.03%
2020/08/04	1	27.15	1	27.10	27.10	0	14,453	0.00%
2020/08/03	1	26.65	2	26.65	26.45	-1	14,621	-0.01%
2020/07/31	4	26.59	2	26.60	26.55	2	14,618	0.01%
2020/07/30	17	26.16	6	26.20	26.45	11	14,656	0.08%
2020/07/29	3	25.93	1	26.10	26.10	2	14,649	0.01%
2020/07/28	7	26.54	4	26.53	26.50	3	14,507	0.02%
2020/07/27	23	27.32	6	28.05	27.00	17	14,324	0.12%
2020/07/24	6	29.79	5	29.35	29.30	1	13,863	0.01%
2020/07/23	1	29.80	5	30.02	30.00	-4	13,831	-0.03%
2020/07/22	6	29.74	1	29.80	29.85	5	13,793	0.04%
2020/07/21	22	29.63	0	0.00	29.45	22	13,754	0.16%
2020/07/20	9	29.28	1	29.50	29.50	8	13,691	0.06%
2020/07/17	29	30.21	42	29.95	29.70	-13	13,678	-0.10%
2020/07/16	2	29.78	12	29.82	29.95	-10	13,319	-0.08%
2020/07/15	1	28.60	1	28.85	28.70	0	12,869	0.00%
2020/07/14	1	28.55	0	0.00	28.35	1	12,851	0.01%
2020/07/13	0	0.00	2	28.63	28.75	-2	12,864	-0.02%
2020/07/10	3	28.63	0	0.00	28.30	3	12,950	0.02%
2020/07/09	2	29.00	1	29.00	28.95	1	12,859	0.01%
2020/07/08	5	28.85	1	29.00	28.95	4	12,805	0.03%
2020/07/07	3	29.05	1	29.20	29.15	2	12,773	0.02%
2020/07/02	2	28.80	1	29.10	29.10	1	12,958	0.01%
2020/07/01	1	28.80	0	0.00	28.75	1	13,069	0.01%
2020/06/30	1	28.70	0	0.00	28.80	1	13,043	0.01%
2020/06/29	1	28.45	0	0.00	28.50	1	13,132	0.01%
2020/06/24	0	0.00	2	28.95	28.95	-2	13,135	-0.02%
2020/06/23	3	29.05	0	0.00	29.10	3	13,239	0.02%
2020/06/22	0	0.00	1	29.05	29.00	-1	13,282	-0.01%
2020/06/19	4	28.65	0	0.00	28.50	4	13,298	0.03%
2020/06/18	1	28.80	0	0.00	28.75	1	12,899	0.01%
2020/06/17	1	29.00	2	29.03	28.95	-1	12,936	-0.01%
2020/06/16	16	28.97	2	29.05	29.05	14	13,131	0.11%
2020/06/15	2	28.30	2	28.55	28.30	0	13,300	0.00%
2020/06/12	2	28.85	2	28.55	28.90	0	13,353	0.00%
2020/06/11	1	29.40	9	29.58	29.35	-8	13,386	-0.06%
2020/06/10	1	30.05	0	0.00	30.25	1	13,319	0.01%
2020/06/09	16	30.19	2	30.20	30.25	14	13,570	0.10%
2020/06/08	5	30.22	48	30.29	30.40	-43	13,595	-0.32%
2020/06/05	2	30.15	5	30.15	30.20	-3	13,451	-0.02%
2020/06/04	6	30.10	8	30.06	30.15	-2	13,406	-0.01%
2020/06/03	6	29.94	11	30.08	30.10	-5	13,426	-0.04%
2020/06/02	10	29.45	6	29.42	29.40	4	13,323	0.03%
2020/06/01	35	29.69	4	29.38	29.40	31	12,974	0.24%
2020/05/29	14	28.84	6	29.02	29.55	8	12,915	0.06%
2020/05/28	12	29.45	94	29.49	29.00	-82	12,634	-0.65%
2020/05/27	39	29.95	48	29.92	29.65	-9	12,217	-0.07%
2020/05/26	12	29.19	60	29.16	29.60	-48	11,611	-0.41%
2020/05/22	21	27.67	0	0.00	27.50	21	10,984	0.19%
2020/05/21	31	27.93	5	28.30	28.45	26	10,759	0.24%
2020/05/20	3	27.28	0	0.00	27.40	3	10,483	0.03%
2020/05/19	0	0.00	11	27.24	27.45	-11	10,489	-0.10%
2020/05/15	4	26.74	0	0.00	26.65	4	10,262	0.04%
2020/05/14	10	26.88	48	26.83	26.95	-38	10,183	-0.37%
2020/05/13	2	27.55	0	0.00	27.55	2	10,022	0.02%
2020/05/12	9	27.86	2	27.75	27.75	7	9,962	0.07%
2020/05/11	10	28.11	6	28.34	28.10	4	9,872	0.04%
2020/05/08	0	0.00	0.1	27.95	27.75	-0.1	9,706	0.00%
2020/05/07	6	27.40	30	27.13	27.35	-24	9,495	-0.25%
2020/05/06	3	27.43	6	27.18	27.30	-3	9,474	-0.03%
2020/05/05	0	0.00	3	28.03	27.90	-3	9,376	-0.03%
2020/05/04	25	27.77	0	0.00	28.10	25	9,382	0.27%
2020/04/30	7	27.89	3	28.13	28.20	4	9,314	0.04%
2020/04/29	0	0.00	4	27.30	27.85	-4	9,177	-0.04%
2020/04/28	2	27.20	2	27.45	27.20	0	9,097	0.00%
2020/04/27	2	27.38	2	27.80	27.80	0	9,200	0.00%
2020/04/24	0	0.00	2	26.73	26.60	-2	9,080	-0.02%
2020/04/22	8	26.66	1	26.25	26.95	7	8,917	0.08%
2020/04/21	5	27.58	12	27.80	27.30	-7	8,813	-0.08%
2020/04/17	3	29.17	5	29.16	28.55	-2	8,610	-0.02%
2020/04/16	1	29.00	0	0.00	28.80	1	8,515	0.01%
2020/04/15	4	29.10	14	29.31	29.50	-10	8,415	-0.12%
2020/04/14	2	28.55	2	28.70	28.80	0	8,310	0.00%
2020/04/10	0	0.00	2	28.00	28.10	-2	8,227	-0.02%
2020/04/09	16	27.98	6	27.87	28.00	10	8,183	0.12%
2020/04/08	136	27.21	2	27.30	27.30	134	8,102	1.65%	大買/鉅額交易
2020/04/07	0	0.00	1	26.95	26.90	-1	7,955	-0.01%
2020/04/01	1	26.05	2	26.20	26.20	-1	7,564	-0.01%
2020/03/31	3	26.03	2	26.90	25.65	1	7,418	0.01%
2020/03/30	2	25.80	5	25.95	26.40	-3	7,222	-0.04%
2020/03/27	0	0.00	9	26.53	26.50	-9	7,103	-0.13%
2020/03/25	2	25.40	2	25.80	25.20	0	6,976	0.00%
2020/03/24	0	0.00	2	24.50	24.05	-2	6,844	-0.03%
2020/03/23	10	23.13	14	23.40	23.00	-4	6,793	-0.06%
2020/03/20	2.2	23.39	11	24.70	23.35	-8.8	6,717	-0.13%
2020/03/19	15	22.97	13	23.65	22.90	2	6,479	0.03%
2020/03/18	15	26.07	0	0.00	25.40	15	6,255	0.24%
2020/03/17	25	26.73	25	26.84	26.50	0	6,094	0.00%
2020/03/16	0	0.00	1	27.50	27.40	-1	5,901	-0.02%
2020/03/13	28	27.62	14	27.34	28.30	14	5,764	0.24%
2020/03/12	11	30.30	10	30.24	30.05	1	5,442	0.02%
2020/03/11	2	31.75	1	32.15	31.95	1	5,292	0.02%
2020/03/10	0	0.00	2	31.75	31.75	-2	5,237	-0.04%
2020/03/09	10	32.13	0	0.00	32.05	10	5,207	0.19%
2020/03/06	2	33.10	0	0.00	33.10	2	5,101	0.04%
2020/03/04	0	0.00	17	34.38	34.10	-17	5,116	-0.33%
2020/03/03	1	33.45	12	33.43	33.30	-11	5,049	-0.22%
2020/03/02	19	32.97	0	0.00	33.05	19	5,006	0.38%
2020/02/27	21	33.85	0	0.00	34.10	21	5,091	0.41%
2020/02/26	8	34.21	1	34.30	34.05	7	4,993	0.14%
2020/02/24	1	34.60	1	34.50	34.50	0	4,970	0.00%
2020/02/21	5	35.05	0	0.00	35.00	5	4,937	0.10%
2020/02/14	2	34.90	0	0.00	34.80	2	5,320	0.04%
2020/02/12	1	34.90	0	0.00	34.90	1	5,297	0.02%
2020/02/07	2	34.80	0	0.00	34.80	2	5,257	0.04%
2020/02/05	6	34.72	4	34.56	34.55	2	5,262	0.04%
2020/02/04	1	34.70	0	0.00	34.90	1	5,275	0.02%
2020/01/31	6	35.08	0	0.00	35.10	6	5,254	0.11%
2020/01/30	5	35.25	0	0.00	35.20	5	5,193	0.10%
2020/01/13	3	39.02	0	0.00	39.05	3	5,473	0.05%
2020/01/10	3	38.95	2	39.10	39.00	1	5,719	0.02%
2020/01/09	3	38.95	0	0.00	38.90	3	5,920	0.05%
2020/01/08	5	38.70	5	38.80	38.70	0	5,998	0.00%
2020/01/06	0	0.00	2	39.40	39.30	-2	6,093	-0.03%
2020/01/03	6	39.70	1	39.70	39.70	5	6,209	0.08%
2019/12/31	5	39.36	2	39.30	39.20	3	6,239	0.05%
2019/12/26	0	0.00	1	39.50	39.60	-1	6,326	-0.02%
2019/12/25	5	39.60	0	0.00	39.75	5	6,418	0.08%
2019/12/24	3	39.85	0	0.00	39.70	3	6,488	0.05%
2019/12/20	0	0.00	10	39.96	40.20	-10	6,646	-0.15%
2019/12/19	5	39.45	1	39.45	39.45	4	6,602	0.06%
2019/12/18	0	0.00	3	39.27	39.20	-3	6,593	-0.05%
2019/12/13	0	0.00	0.4	39.10	39.10	-0.4	6,600	-0.01%
2019/12/11	0	0.00	20	39.09	39.20	-20	6,565	-0.30%
2019/12/09	5	39.10	0	0.00	39.05	5	6,654	0.08%
2019/12/06	3	39.25	0	0.00	39.05	3	6,676	0.04%
2019/12/05	3	38.90	0	0.00	39.00	3	6,690	0.04%
2019/12/04	10	38.77	2	38.60	38.60	8	6,720	0.12%
2019/12/03	20	39.05	2	39.15	39.15	18	6,742	0.27%
2019/11/29	4	39.94	11	39.75	39.75	-7	6,746	-0.10%
2019/11/28	4	40.45	0	0.00	40.30	4	6,716	0.06%
2019/11/27	2	40.80	0	0.00	40.70	2	6,840	0.03%
2019/11/25	0	0.00	9	40.85	40.65	-9	6,723	-0.13%
2019/11/21	0	0.00	1	40.60	40.50	-1	6,762	-0.01%
2019/11/20	0	0.00	5	40.50	40.65	-5	6,781	-0.07%
2019/11/19	1	40.45	1	40.40	40.45	0	6,856	0.00%
2019/11/18	15	40.42	6	40.32	40.35	9	6,888	0.13%
2019/11/15	13	41.15	1	42.20	41.05	12	6,792	0.18%
2019/11/14	2	41.53	15	41.73	41.85	-13	6,641	-0.20%
2019/11/13	1	41.65	0	0.00	41.40	1	6,643	0.02%
2019/11/12	1	41.10	0	0.00	41.30	1	6,714	0.01%
2019/11/11	1	40.65	0	0.00	40.70	1	6,706	0.01%
2019/11/06	3	41.53	1	41.20	41.30	2	6,632	0.03%
2019/11/05	3	41.25	1	41.35	41.45	2	6,631	0.03%
2019/11/04	5	41.80	0	0.00	41.65	5	6,607	0.08%
2019/11/01	4	41.30	4	41.48	41.55	0	6,568	0.00%
2019/10/31	5	40.91	8	40.61	40.75	-3	6,510	-0.05%
2019/10/29	2	39.90	0	0.00	40.15	2	6,528	0.03%
2019/10/28	0	0.00	2	40.25	40.25	-2	6,494	-0.03%
2019/10/24	9	40.27	0	0.00	40.50	9	6,520	0.14%
2019/10/23	3	40.77	2	40.45	40.55	1	6,516	0.02%
2019/10/22	3	41.05	0	0.00	41.20	3	6,504	0.05%
2019/10/21	6	41.80	2	42.28	41.55	4	6,421	0.06%
2019/10/18	6	40.85	8	41.11	41.05	-2	6,269	-0.03%
2019/10/17	2	40.75	24	40.41	40.75	-22	6,125	-0.36%
2019/10/16	1	39.45	3	39.57	39.85	-2	5,933	-0.03%
2019/10/15	4	39.13	1	39.25	39.30	3	5,884	0.05%
2019/10/14	3	39.40	1	39.75	39.35	2	5,886	0.03%
2019/10/09	1	39.40	0	0.00	39.70	1	5,831	0.02%
2019/10/08	0	0.00	5	39.35	39.00	-5	5,764	-0.09%
2019/10/03	8	39.03	0	0.00	39.10	8	5,789	0.14%
2019/10/02	2	39.48	0	0.00	39.75	2	5,831	0.03%
2019/10/01	1	39.70	0	0.00	39.75	1	5,844	0.02%
2019/09/26	3	39.85	4	39.86	39.80	-1	5,823	-0.02%
2019/09/24	0	0.00	1	39.35	39.25	-1	5,750	-0.02%
2019/09/20	1	38.80	0	0.00	39.10	1	5,844	0.02%
2019/09/19	3	39.10	1	39.05	39.05	2	5,887	0.03%
2019/09/17	2	38.95	0	0.00	39.00	2	5,873	0.03%
2019/09/12	7	39.14	2	39.10	39.15	5	6,014	0.08%
2019/09/09	0	0.00	2	39.68	39.45	-2	5,982	-0.03%
2019/09/06	0	0.00	10	39.82	39.70	-10	5,962	-0.17%
2019/09/05	0	0.00	1	39.90	39.85	-1	5,961	-0.02%
2019/09/03	2	39.15	1	39.20	39.10	1	5,915	0.02%
2019/09/02	2	39.18	0	0.00	39.00	2	5,943	0.03%
2019/08/30	1	38.85	1	38.90	39.20	0	5,946	0.00%
2019/08/26	3	37.85	1	38.00	37.90	2	5,877	0.03%
2019/08/23	10	38.35	0	0.00	38.60	10	5,952	0.17%
2019/08/22	13	38.27	0	0.00	38.25	13	5,925	0.22%
2019/08/21	1	38.30	2	38.33	38.30	-1	5,955	-0.02%
2019/08/20	1	38.15	0	0.00	38.15	1	5,876	0.02%
2019/08/16	2	37.75	0	0.00	38.00	2	5,877	0.03%
2019/08/15	6	37.77	1	38.00	38.00	5	5,866	0.09%
2019/08/07	3	37.00	0	0.00	36.75	3	6,151	0.05%
2019/08/05	0	0.00	12	37.15	37.50	-12	6,166	-0.19%
2019/08/02	1	36.90	2	36.88	36.90	-1	6,129	-0.02%
2019/08/01	14	37.93	9	37.55	37.55	5	6,105	0.08%
2019/07/31	0	0.00	1	38.40	38.45	-1	6,063	-0.02%
2019/07/29	0	0.00	3	38.55	38.45	-3	5,972	-0.05%
2019/07/26	3	39.20	4	38.84	38.80	-1	5,993	-0.02%
2019/07/25	3	39.30	0	0.00	39.25	3	5,933	0.05%
2019/07/23	0	0.00	1	39.20	39.20	-1	5,811	-0.02%
2019/07/22	5	39.15	0	0.00	39.15	5	5,756	0.09%
2019/07/19	0	0.00	2	39.20	39.20	-2	5,738	-0.03%
2019/07/16	0	0.00	4	38.80	38.80	-4	5,666	-0.07%
2019/07/15	0	0.00	4	38.40	38.45	-4	5,594	-0.07%
2019/07/12	0	0.00	4	38.50	38.40	-4	5,641	-0.07%
2019/07/10	2	38.30	2	38.08	38.20	0	5,689	0.00%
2019/07/08	3	37.65	1	37.80	37.85	2	5,665	0.04%
2019/07/05	1	39.10	11	39.09	39.10	-10	5,660	-0.18%
2019/07/02	2	39.05	0	0.00	39.30	2	5,585	0.04%
2019/07/01	5	39.05	1	38.90	38.70	4	5,522	0.07%
2019/06/27	1	39.00	25	39.05	39.00	-24	5,613	-0.43%
2019/06/26	4	38.70	2	39.03	38.60	2	5,617	0.04%
2019/06/25	0	0.00	1	38.05	38.05	-1	5,658	-0.02%
2019/06/17	0	0.00	3	37.50	37.50	-3	5,735	-0.05%
2019/06/14	0	0.00	1	37.15	37.10	-1	5,732	-0.02%
2019/06/13	9	37.36	0	0.00	37.40	9	5,727	0.16%
2019/06/12	1	37.70	0	0.00	37.80	1	5,712	0.02%
2019/06/11	6	37.65	5	37.81	37.70	1	5,706	0.02%
2019/06/06	0	0.00	2	37.03	37.20	-2	5,621	-0.04%
2019/06/05	2	36.78	0	0.00	36.70	2	5,659	0.04%
2019/06/04	1	36.55	0	0.00	36.50	1	5,637	0.02%
2019/06/03	5	36.05	0	0.00	36.10	5	5,674	0.09%
2019/05/31	1	35.95	0	0.00	35.85	1	5,646	0.02%
2019/05/29	2	35.68	0	0.00	35.70	2	5,631	0.04%
2019/05/13	4	35.85	0	0.00	35.90	4	5,509	0.07%
2019/05/10	0	0.00	4	36.10	36.05	-4	5,562	-0.07%
2019/05/07	0	0.00	3	36.60	37.05	-3	5,706	-0.05%
2019/05/06	1	36.30	0	0.00	36.45	1	5,712	0.02%
2019/05/03	1	36.45	0	0.00	36.70	1	5,754	0.02%
2019/04/29	0	0.00	5	37.50	37.50	-5	5,751	-0.09%
2019/04/26	1	37.40	0	0.00	37.50	1	5,772	0.02%
2019/04/23	0	0.00	1	37.60	37.50	-1	5,959	-0.02%
2019/04/19	0	0.00	2	37.38	37.35	-2	5,960	-0.03%
2019/04/18	6	37.40	0	0.00	37.50	6	5,992	0.10%
2019/04/17	0	0.00	2	37.30	37.80	-2	6,005	-0.03%
2019/04/16	2	36.55	0	0.00	36.85	2	5,927	0.03%
2019/04/15	1	36.70	0	0.00	36.65	1	5,942	0.02%
2019/04/11	3	36.60	0	0.00	36.30	3	5,937	0.05%
2019/04/10	0	0.00	6	36.55	36.50	-6	5,871	-0.10%
2019/04/08	0	0.00	2	36.30	36.40	-2	5,852	-0.03%
2019/04/03	6	36.05	1	36.30	36.35	5	5,766	0.09%
2019/04/02	16	36.20	5	36.07	36.10	11	5,729	0.19%
2019/04/01	6	36.81	2	36.60	36.65	4	5,610	0.07%
2019/03/29	2	37.30	7	37.29	37.55	-5	5,450	-0.09%
2019/03/28	7	36.13	3	36.67	36.85	4	5,351	0.07%
2019/03/27	7	37.18	0	0.00	36.85	7	5,182	0.14%
2019/03/26	0	0.00	1	37.90	37.90	-1	5,034	-0.02%
2019/03/25	1	37.85	2	37.95	38.20	-1	5,054	-0.02%
2019/03/22	0	0.00	11	38.07	38.25	-11	5,056	-0.22%
2019/03/21	6	38.17	0	0.00	38.10	6	5,062	0.12%
2019/03/20	0	0.00	1	38.35	38.30	-1	5,057	-0.02%
2019/03/19	7	38.71	0	0.00	38.70	7	5,062	0.14%
2019/03/18	0	0.00	8	39.10	39.20	-8	5,271	-0.15%
2019/03/15	0	0.00	2	39.25	39.25	-2	5,418	-0.04%
2019/03/14	0	0.00	4	39.06	39.10	-4	5,391	-0.07%
2019/03/13	10	38.78	6	39.04	38.90	4	5,412	0.07%
2019/03/12	0	0.00	6	39.10	39.10	-6	5,447	-0.11%
2019/03/11	6	38.30	0	0.00	38.55	6	5,501	0.11%
2019/03/08	0	0.00	6	38.79	38.95	-6	5,485	-0.11%
2019/03/07	1	39.30	1	39.00	38.75	0	5,569	0.00%
2019/03/06	0	0.00	1	39.30	39.30	-1	5,570	-0.02%
2019/03/05	1	38.30	0	0.00	38.75	1	5,529	0.02%
2019/03/04	5	38.40	3	38.60	38.65	2	5,485	0.04%
2019/02/27	0	0.00	17	38.39	38.80	-17	5,392	-0.32%
2019/02/22	0	0.00	1	38.05	38.15	-1	5,211	-0.02%
2019/02/20	0	0.00	3	37.45	37.50	-3	5,183	-0.06%
2019/02/15	0	0.00	5	36.95	37.05	-5	5,093	-0.10%
2019/02/14	1	36.70	5	37.07	37.05	-4	5,086	-0.08%
2019/02/12	0	0.00	3	36.97	37.15	-3	4,957	-0.06%
2019/02/11	1	37.15	3	37.10	36.65	-2	4,902	-0.04%
2019/01/30	0	0.00	1	36.60	36.80	-1	4,869	-0.02%
2019/01/29	0	0.00	2	36.55	36.55	-2	4,729	-0.04%
2019/01/25	0	0.00	1	36.05	36.05	-1	4,649	-0.02%
2019/01/24	5	36.56	0	0.00	36.25	5	4,597	0.11%
2019/01/23	0	0.00	5	36.22	36.30	-5	4,561	-0.11%
2019/01/22	0	0.00	3	35.45	35.45	-3	4,540	-0.07%
2019/01/21	1	35.65	0	0.00	35.55	1	4,540	0.02%
2019/01/17	0	0.00	1	35.65	35.65	-1	4,497	-0.02%
2019/01/16	3	35.60	2	35.60	35.55	1	4,450	0.02%
2019/01/15	0	0.00	12	35.10	35.10	-12	4,347	-0.28%
2019/01/11	0	0.00	7	34.73	34.55	-7	4,268	-0.16%
2019/01/10	3	33.95	0	0.00	34.45	3	4,244	0.07%
2019/01/09	0	0.00	1	34.65	34.70	-1	4,212	-0.02%
2019/01/08	2	34.05	1	34.05	34.20	1	4,138	0.02%
2019/01/07	2	33.85	1	33.90	33.90	1	4,158	0.02%
2019/01/04	2	32.50	4	33.25	33.40	-2	4,153	-0.05%
2019/01/03	5	32.70	1	33.00	33.00	4	4,302	0.09%
2019/01/02	1	32.30	0	0.00	32.20	1	4,289	0.02%
2018/12/28	4	32.53	1	32.50	32.60	3	4,313	0.07%
2018/12/27	2	32.05	0	0.00	32.15	2	4,328	0.05%
2018/12/26	1	31.70	0	0.00	31.70	1	4,368	0.02%
2018/12/25	1	31.90	0	0.00	31.90	1	4,417	0.02%
2018/12/21	2	32.18	0.5	32.15	32.15	1.5	4,568	0.03%
2018/12/19	0	0.00	2	32.65	32.70	-2	4,588	-0.04%
2018/12/18	0	0.00	1	32.35	32.60	-1	4,586	-0.02%
2018/12/17	0	0.00	1	32.20	32.30	-1	4,596	-0.02%
2018/12/13	0	0.00	1	31.85	31.85	-1	4,599	-0.02%
2018/12/12	1	31.15	0	0.00	31.20	1	4,582	0.02%
2018/12/11	3	30.90	1	31.45	30.80	2	4,524	0.04%
2018/12/10	2	31.90	0	0.00	31.90	2	4,321	0.05%
2018/12/07	0	0.00	3	33.60	33.80	-3	4,191	-0.07%
2018/12/06	0	0.00	1	33.55	33.55	-1	4,243	-0.02%
2018/12/05	5	33.35	0	0.00	33.25	5	4,226	0.12%
2018/12/03	5	34.10	4	34.09	34.15	1	4,199	0.02%
2018/11/30	0	0.00	1	33.50	33.50	-1	4,166	-0.02%
2018/11/29	3	33.25	0	0.00	32.65	3	4,105	0.07%
2018/11/28	5	33.10	0	0.00	33.30	5	4,028	0.12%
2018/11/22	0	0.00	2	33.30	33.25	-2	4,024	-0.05%
2018/11/20	0	0.00	1	33.65	33.65	-1	4,013	-0.02%
2018/11/19	0	0.00	1	33.20	33.35	-1	3,978	-0.03%
2018/11/14	4	32.25	0	0.00	32.70	4	4,058	0.10%
2018/11/13	0	0.00	1	32.50	32.50	-1	4,092	-0.02%
2018/11/09	0	0.00	2	31.85	31.50	-2	4,175	-0.05%
2018/11/07	0	0.00	4	32.08	32.20	-4	4,169	-0.10%
2018/11/02	0	0.00	1	31.70	31.70	-1	4,174	-0.02%
2018/10/31	0	0.00	2	31.35	31.35	-2	4,224	-0.05%
2018/10/30	4	30.35	1	30.10	30.40	3	4,191	0.07%
2018/10/29	0	0.00	11	30.40	30.40	-11	4,154	-0.26%
2018/10/26	1	29.30	0	0.00	29.55	1	4,119	0.02%
2018/10/25	0	0.00	1	29.65	29.55	-1	4,153	-0.02%
2018/10/24	1	29.70	0	0.00	30.10	1	4,335	0.02%
2018/10/22	0	0.00	1	30.10	30.10	-1	4,480	-0.02%
2018/10/19	0	0.00	1	30.00	29.70	-1	4,527	-0.02%
2018/10/18	0	0.00	2	29.60	29.60	-2	4,539	-0.04%
2018/10/17	5	29.16	1	29.10	29.10	4	4,562	0.09%
2018/10/15	1	29.05	0	0.00	29.05	1	4,573	0.02%
2018/10/12	1	29.45	1	29.80	29.80	0	4,583	0.00%
2018/10/11	13	29.45	1	29.80	29.20	12	4,673	0.26%
2018/10/08	1	31.30	0	0.00	31.35	1	4,578	0.02%
2018/10/05	3	31.43	0	0.00	31.50	3	4,599	0.07%
2018/10/02	1	32.00	0	0.00	32.00	1	4,533	0.02%
2018/09/28	1	32.20	0	0.00	32.25	1	4,634	0.02%
2018/09/27	0	0.00	1	32.50	32.50	-1	4,675	-0.02%
2018/09/19	0	0.00	1	32.00	31.95	-1	4,794	-0.02%
2018/09/17	1	31.70	0	0.00	31.80	1	4,915	0.02%
2018/09/14	0	0.00	1	32.00	31.65	-1	4,949	-0.02%
2018/09/12	2	31.35	0	0.00	31.50	2	5,029	0.04%
2018/09/11	0	0.00	2	31.15	31.25	-2	5,384	-0.04%
2018/09/10	12	31.28	0	0.00	31.35	12	5,473	0.22%
2018/09/07	3	32.45	2	32.63	32.30	1	5,560	0.02%
2018/09/06	0	0.00	1	32.75	32.80	-1	5,582	-0.02%
2018/09/05	6	32.92	0	0.00	32.75	6	5,587	0.11%
2018/09/04	1	33.45	0	0.00	33.60	1	5,581	0.02%
2018/08/31	0	0.00	0.2	33.90	33.85	-0.2	5,646	0.00%
2018/08/30	1	33.75	0	0.00	33.80	1	5,654	0.02%
2018/08/27	0	0.00	1	33.75	33.75	-1	5,967	-0.02%
2018/08/24	1	33.30	4	33.43	33.30	-3	5,958	-0.05%
2018/08/22	6	34.04	3	33.92	33.95	3	6,121	0.05%
2018/08/21	0	0.00	2	33.55	33.60	-2	6,065	-0.03%
2018/08/20	0	0.00	2	32.98	33.05	-2	6,031	-0.03%
2018/08/17	4	32.38	1	32.30	32.30	3	6,056	0.05%
2018/08/16	2	32.50	1	32.50	32.50	1	6,048	0.02%
2018/08/15	2	33.18	0	0.00	33.15	2	6,048	0.03%
2018/08/10	1	33.65	1	33.60	33.60	0	6,426	0.00%
2018/08/09	3	33.42	0	0.00	33.35	3	6,460	0.05%
2018/08/07	1	33.30	0	0.00	33.30	1	6,448	0.02%
2018/08/06	2	33.43	0	0.00	33.45	2	6,422	0.03%
2018/08/03	2	33.50	0	0.00	33.50	2	6,412	0.03%
2018/07/30	1	33.95	1	34.10	33.95	0	6,189	0.00%
2018/07/27	1	34.95	6	34.75	34.95	-5	6,061	-0.08%
2018/07/26	1	34.75	0	0.00	34.75	1	6,034	0.02%
2018/07/25	0	0.00	3	34.68	34.75	-3	6,009	-0.05%
2018/07/20	3	33.98	0	0.00	33.90	3	6,000	0.05%
2018/07/18	1	33.40	1	34.25	34.25	0	5,979	0.00%
2018/07/16	8	33.75	0	0.00	33.60	8	5,918	0.14%
2018/07/13	10	33.80	5	33.75	33.80	5	5,966	0.08%
2018/07/12	16	33.55	2	34.00	34.15	14	6,068	0.23%
2018/07/11	4	33.30	0	0.00	33.45	4	6,201	0.06%
2018/07/10	1	33.85	4.3	33.89	33.90	-3.3	6,258	-0.05%
2018/07/09	5	33.60	2	33.68	33.65	3	6,323	0.05%
2018/07/06	6	33.48	0	0.00	33.05	6	6,340	0.09%
2018/07/05	5	35.55	11	35.51	35.50	-6	6,280	-0.10%
2018/07/03	0	0.00	1	35.10	34.90	-1	6,377	-0.02%
2018/07/02	0	0.00	4	35.35	35.15	-4	6,350	-0.06%
2018/06/29	3	34.93	5	35.05	35.40	-2	6,296	-0.03%
2018/06/28	9	34.61	0	0.00	34.50	9	6,222	0.14%
2018/06/27	7	34.57	0	0.00	34.55	7	6,175	0.11%
2018/06/25	3	35.17	0	0.00	35.15	3	5,990	0.05%
2018/06/22	0	0.00	2	35.25	35.35	-2	5,948	-0.03%
2018/06/21	5	35.85	0	0.00	35.80	5	5,891	0.08%
2018/06/20	18	35.30	2	35.45	35.45	16	5,863	0.27%
2018/06/19	6	36.18	0	0.00	36.15	6	5,434	0.11%
2018/06/15	4	36.58	0	0.00	36.40	4	5,329	0.08%
2018/06/14	7	36.99	2	36.95	36.95	5	5,169	0.10%
2018/06/13	9	37.34	3	37.40	37.20	6	5,174	0.12%
2018/06/12	5	37.45	1	37.50	37.20	4	5,305	0.08%
2018/06/11	3	37.27	1	37.55	37.65	2	5,290	0.04%
2018/06/08	5	37.54	1	37.65	37.65	4	5,287	0.08%
2018/06/07	0	0.00	2	37.65	37.65	-2	5,321	-0.04%
2018/06/06	0	0.00	6	37.38	37.40	-6	5,346	-0.11%
2018/06/05	8	36.45	0	0.00	36.45	8	5,277	0.15%
2018/05/30	4	36.18	3	36.10	36.10	1	5,078	0.02%
2018/05/29	30	36.50	0	0.00	36.45	30	5,026	0.60%
2018/05/25	4	36.25	0	0.00	36.30	4	5,156	0.08%
2018/05/23	2	36.43	0	0.00	36.40	2	5,150	0.04%
2018/05/22	4	36.39	0	0.00	36.35	4	5,135	0.08%
2018/05/18	5	36.38	0	0.00	36.30	5	5,175	0.10%
2018/05/17	2	37.10	0	0.00	37.00	2	4,880	0.04%
2018/05/09	0	0.00	2	37.60	37.50	-2	5,147	-0.04%
2018/05/07	1	36.90	0	0.00	36.90	1	5,238	0.02%
2018/05/02	0	0.00	1	37.50	37.65	-1	5,394	-0.02%
2018/04/30	0	0.00	1	37.00	37.15	-1	5,451	-0.02%
2018/04/27	1	36.45	0	0.00	36.70	1	5,523	0.02%
2018/04/26	0	0.00	2	37.10	37.20	-2	5,596	-0.04%
2018/04/24	1	36.50	0	0.00	36.50	1	5,568	0.02%
2018/04/23	6	36.73	0	0.00	36.60	6	5,576	0.11%
2018/04/20	2	37.00	0	0.00	37.00	2	5,556	0.04%
2018/04/18	4	37.21	1	37.20	37.10	3	5,386	0.06%
2018/04/17	2	38.30	2	39.00	38.15	0	5,241	0.00%
2018/04/16	1	39.00	3	38.93	39.00	-2	5,098	-0.04%
2018/04/13	1	39.00	1	39.00	39.00	0	5,062	0.00%
2018/04/12	0	0.00	2	38.70	38.70	-2	5,028	-0.04%
2018/04/10	1	37.80	2	37.88	38.10	-1	4,979	-0.02%
2018/04/09	2	38.28	2	38.20	38.35	0	4,814	0.00%
2018/04/02	1	39.00	0	0.00	38.85	1	4,814	0.02%
2018/03/31	4	39.40	1	39.40	39.40	3	4,828	0.06%
2018/03/30	0	0.00	1	39.00	39.00	-1	4,794	-0.02%
2018/03/28	1	38.25	3	38.50	38.50	-2	4,730	-0.04%
2018/03/27	2	38.30	2	38.40	38.40	0	4,735	0.00%
2018/03/23	0	0.00	2	37.78	37.95	-2	4,797	-0.04%
2018/03/22	0	0.00	1.9	38.00	38.10	-1.9	4,836	-0.04%
2018/03/19	0	0.00	3	38.15	38.05	-3	4,907	-0.06%
2018/03/16	0	0.00	2	37.43	38.40	-2	4,853	-0.04%
2018/03/15	3	36.92	0	0.00	36.85	3	4,702	0.06%
2018/03/13	1	37.30	1	37.45	37.45	0	4,675	0.00%
2018/03/12	1	37.00	0	0.00	37.00	1	4,645	0.02%
2018/03/09	0	0.00	2	36.90	36.80	-2	4,596	-0.04%
2018/03/08	4	36.51	0	0.00	36.35	4	4,601	0.09%
2018/02/21	0	0.00	1	37.20	37.20	-1	4,479	-0.02%
2018/02/08	0	0.00	1	37.20	37.20	-1	4,405	-0.02%
2018/02/07	0	0.00	1	37.10	37.10	-1	4,515	-0.02%
2018/02/06	5	36.56	2	36.53	36.60	3	4,413	0.07%
2018/02/05	2	38.05	0	0.00	38.05	2	4,315	0.05%
2018/02/02	1	38.65	0	38.65	38.65	1	4,267	0.02%
2018/01/31	0	0.00	8	38.94	39.20	-8	4,213	-0.19%
2018/01/30	1	39.00	3	39.00	38.85	-2	4,162	-0.05%
2018/01/26	0	0.00	4	39.44	39.60	-4	4,113	-0.10%
2018/01/25	4	39.58	2	39.68	39.65	2	4,068	0.05%
2018/01/24	0	0.00	2	39.33	39.45	-2	3,984	-0.05%
2018/01/23	0	0.00	1	39.00	39.00	-1	3,925	-0.03%
2018/01/22	0	0.00	1	39.00	38.95	-1	3,841	-0.03%
2018/01/19	0	0.00	1.2	38.76	38.65	-1.2	3,758	-0.03%
2018/01/18	1	39.00	2	39.05	38.90	-1	3,764	-0.03%
2018/01/17	0	0.00	3	38.82	39.00	-3	3,737	-0.08%
2018/01/16	0	0.00	2	38.60	38.65	-2	3,710	-0.05%
2018/01/15	1	38.00	0	0.00	38.15	1	3,691	0.03%
2018/01/12	1	38.00	0	0.00	38.20	1	3,755	0.03%
2018/01/11	2	38.10	0	0.00	38.25	2	3,757	0.05%
2018/01/10	0	0.00	1	38.40	38.40	-1	3,765	-0.03%
2018/01/04	1	37.85	0	0.00	37.95	1	3,749	0.03%
2018/01/03	3	38.00	0	0.00	38.20	3	3,806	0.08%