寶成 (9904)-中國信託-文心券商分點個股進出

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
36.90
漲跌
▲0.15
漲幅
+0.41%
成交量
8,063張
產業
上市運動休閒
1074人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

寶成 (9904)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/06/14	2	36.70	0	0.00	36.90	2	15,258	0.01%
2024/06/12	9.1	36.87	3	36.70	36.55	6.1	15,971	0.04%
2024/06/11	0	0.00	6	37.31	37.25	-6	16,180	-0.04%
2024/06/07	3	37.13	1	37.50	37.55	2	16,355	0.01%
2024/06/06	0.2	37.10	3	37.10	37.00	-2.8	16,474	-0.02%
2024/06/05	1.2	37.29	22	37.26	37.20	-20.8	16,574	-0.13%
2024/06/04	5	36.84	2.3	37.18	37.50	2.7	16,605	0.02%
2024/06/03	1	37.35	1.2	37.24	37.20	-0.2	16,532	0.00%
2024/05/31	0.1	37.30	5	37.20	37.45	-4.9	16,520	-0.03%
2024/05/30	14	37.24	3	37.42	37.00	11	16,461	0.07%
2024/05/29	19	37.45	0	0.00	37.60	19	16,396	0.12%
2024/05/28	1.2	38.30	0.5	38.35	38.20	0.7	16,310	0.00%
2024/05/27	0	0.00	1	37.60	37.65	-1	16,215	-0.01%
2024/05/24	2	37.10	5	37.24	37.05	-3	16,202	-0.02%
2024/05/23	3.1	37.66	0.3	37.55	37.60	2.8	16,039	0.02%
2024/05/22	1.2	38.18	6	38.66	38.20	-4.8	15,838	-0.03%
2024/05/21	2.2	37.71	26	37.38	38.05	-23.8	15,606	-0.15%
2024/05/20	21	36.41	13.2	36.52	36.35	7.8	15,207	0.05%
2024/05/17	12.3	38.16	3	37.80	37.60	9.3	14,798	0.06%
2024/05/16	17.2	39.23	13.2	39.69	38.95	4.1	14,583	0.03%
2024/05/15	7	38.23	16	38.35	38.40	-9	14,144	-0.06%
2024/05/14	7	38.34	37	38.45	38.30	-30	13,991	-0.21%
2024/05/13	6.6	36.86	5.1	36.81	37.25	1.6	13,485	0.01%
2024/05/10	2	36.90	7.2	36.98	37.20	-5.2	13,310	-0.04%
2024/05/09	2	36.85	15	37.06	36.50	-13	13,162	-0.10%
2024/05/08	4	36.23	7	36.34	36.60	-3	13,074	-0.02%
2024/05/07	2	35.85	11	36.02	36.20	-9	13,028	-0.07%
2024/05/06	5	35.07	11.5	35.10	35.20	-6.5	12,855	-0.05%
2024/05/03	2	36.13	0	0.00	35.90	2	12,640	0.02%
2024/05/02	1	36.20	3	36.20	36.10	-2	12,608	-0.02%
2024/04/30	2	36.28	4	36.28	36.15	-2	12,567	-0.02%
2024/04/29	7	36.41	6	36.28	36.30	1	12,444	0.01%
2024/04/26	27	36.10	8	36.25	36.05	19	12,280	0.15%
2024/04/24	0	0.00	0.5	35.85	36.10	-0.5	12,029	0.00%
2024/04/23	0	0.00	3	35.73	36.00	-3	11,956	-0.03%
2024/04/22	2	35.13	1	35.30	35.30	1	11,847	0.01%
2024/04/19	2	35.28	3	35.43	35.30	-1	11,714	-0.01%
2024/04/18	7	35.26	5	35.35	35.60	2	11,459	0.02%
2024/04/17	2	34.42	0	0.00	34.50	2	11,145	0.02%
2024/04/16	5	34.28	21.7	34.67	34.00	-16.6	11,024	-0.15%
2024/04/15	2	35.25	7	36.07	36.20	-5	10,744	-0.05%
2024/04/12	0	35.30	1	35.35	35.35	-1	10,653	-0.01%
2024/04/11	1	35.30	4	35.51	35.55	-3	10,566	-0.03%
2024/04/10	2	35.83	14	35.83	35.80	-12	10,519	-0.11%
2024/04/09	12	36.27	0	0.00	36.10	12	10,466	0.11%
2024/04/08	0	35.25	1	35.55	35.60	-1	10,341	-0.01%
2024/04/03	9	35.16	2	35.45	35.05	7	10,183	0.07%
2024/04/02	3	36.13	12	36.06	36.15	-9	10,038	-0.09%
2024/04/01	4.3	35.67	20.5	35.79	35.80	-16.1	9,940	-0.16%
2024/03/29	3.7	35.86	44	36.39	36.15	-40.3	9,836	-0.41%
2024/03/28	8.3	36.29	8.3	36.30	36.25	0	9,328	0.00%
2024/03/27	3.1	35.32	9	35.42	36.00	-5.9	9,118	-0.07%
2024/03/26	3	34.65	22	35.02	34.85	-19	8,966	-0.21%
2024/03/25	1	34.50	101	34.58	34.85	-100	8,951	-1.12%	大賣/
2024/03/22	5	34.99	38	34.70	35.10	-33	8,983	-0.37%
2024/03/21	3.5	34.47	56	34.72	35.30	-52.5	8,976	-0.58%
2024/03/20	3	33.93	30.7	34.06	33.90	-27.7	8,644	-0.32%
2024/03/19	4.1	33.35	19	33.52	33.45	-15	8,445	-0.18%
2024/03/18	1	33.15	16.4	33.59	33.80	-15.4	8,308	-0.19%
2024/03/15	8	32.79	0	0.00	33.05	8	8,052	0.10%
2024/03/14	15	32.85	18.4	32.67	33.20	-3.4	7,435	-0.05%
2024/03/13	5	32.00	10	32.10	32.20	-5	7,119	-0.07%
2024/03/12	3	31.95	13.5	31.75	31.95	-10.5	6,891	-0.15%
2024/03/11	7	30.59	0	0.00	31.15	7	6,621	0.11%
2024/03/08	3.1	30.38	3	30.43	30.45	0.1	6,503	0.00%
2024/03/06	24.5	30.42	0	0.00	30.30	24.5	6,391	0.38%
2024/03/05	2	30.60	0	0.00	30.60	2	6,451	0.03%
2024/03/04	0.5	30.60	0	0.00	30.65	0.5	6,346	0.01%
2024/03/01	10.5	30.45	0	0.00	30.60	10.5	6,357	0.16%
2024/02/29	10.1	30.00	0.1	30.15	30.50	10	6,296	0.16%
2024/02/27	6	30.12	0	0.00	30.00	6	6,155	0.10%
2024/02/26	2	30.03	0	0.00	30.10	2	6,106	0.03%
2024/02/21	3	30.42	0	0.00	30.20	3	6,090	0.05%
2024/02/20	4	30.39	0	0.00	30.20	4	6,106	0.07%
2024/02/19	22.1	30.40	4	30.30	30.35	18.1	6,135	0.30%
2024/02/16	6	30.60	0	0.00	30.45	6	6,273	0.10%
2024/02/15	2	30.48	0	0.00	30.50	2	6,231	0.03%
2024/02/05	3	31.20	1	31.25	31.15	2	6,154	0.03%
2024/02/02	3	31.45	0	0.00	31.70	3	6,109	0.05%
2024/02/01	1	31.60	2	31.68	31.65	-1	6,088	-0.02%
2024/01/31	0	0.00	1	31.55	31.60	-1	6,084	-0.02%
2024/01/30	0	0.00	33	31.63	31.65	-33	6,058	-0.54%
2024/01/29	1	31.15	5	31.30	31.35	-4	5,976	-0.07%
2024/01/25	0	0.00	2	31.15	31.15	-2	6,048	-0.03%
2024/01/22	3	30.12	1	30.10	30.05	2	5,949	0.03%
2024/01/19	1	29.85	0.6	30.15	30.30	0.4	5,929	0.01%
2024/01/18	3	30.00	4	30.01	30.00	-1	5,974	-0.02%
2024/01/17	2	30.48	3	30.30	30.20	-1	5,931	-0.02%
2024/01/15	1	30.90	0	0.00	30.85	1	5,693	0.02%
2024/01/11	1	30.90	5	31.00	31.10	-4	5,789	-0.07%
2024/01/10	1	30.95	0	0.00	30.95	1	5,893	0.02%
2024/01/08	0	0.00	1	30.90	31.20	-1	5,918	-0.02%
2024/01/05	0	0.00	20	30.90	30.90	-20	5,938	-0.34%
2024/01/04	1	30.90	0	0.00	31.00	1	6,000	0.02%
2024/01/03	2	30.85	0	0.00	31.05	2	6,099	0.03%
2024/01/02	6	31.17	0	0.00	31.10	6	6,041	0.10%
2023/12/29	2	30.98	11.9	31.07	30.90	-9.9	6,055	-0.16%
2023/12/28	0	0.00	1	31.05	31.10	-1	6,088	-0.02%
2023/12/25	5	31.15	4	30.89	30.95	1	6,192	0.02%
2023/12/21	13	31.84	0	0.00	31.75	13	6,136	0.21%
2023/12/20	5	31.82	0	0.00	31.85	5	6,134	0.08%
2023/12/19	11	31.32	10	31.90	31.90	1	5,963	0.02%
2023/12/18	0	0.00	29	31.63	31.65	-29	5,862	-0.50%
2023/12/15	1	30.90	0	0.00	30.90	1	5,697	0.02%
2023/12/14	0	0.00	12	31.00	31.15	-12	5,619	-0.21%
2023/12/12	11	31.07	2.6	31.01	31.00	8.4	5,676	0.15%
2023/12/07	0	0.00	7	31.12	30.95	-7	5,673	-0.12%
2023/12/06	0	0.00	3	31.05	31.05	-3	5,668	-0.05%
2023/12/05	6	30.81	10	30.90	31.10	-4	5,662	-0.07%
2023/12/01	0	0.00	4	30.90	30.80	-4	5,636	-0.07%
2023/11/29	0	0.00	6	30.90	30.90	-6	5,519	-0.11%
2023/11/28	1	30.95	2	31.00	31.00	-1	5,545	-0.02%
2023/11/27	0	0.00	2	30.70	30.75	-2	5,586	-0.04%
2023/11/24	2	30.65	1	30.60	30.60	1	5,574	0.02%
2023/11/23	0	0.00	6.5	30.75	30.80	-6.5	5,573	-0.12%
2023/11/21	5	30.59	1	30.70	30.65	4	5,531	0.07%
2023/11/20	0.1	30.30	1	30.60	30.15	-0.9	5,421	-0.02%
2023/11/17	10	30.75	11	30.83	30.80	-1	5,362	-0.02%
2023/11/16	1	30.70	9	30.69	30.70	-8	5,286	-0.15%
2023/11/15	3	30.17	14.1	30.20	30.20	-11.1	5,188	-0.21%
2023/11/14	11	29.18	0	0.00	29.05	11	4,998	0.22%
2023/11/13	7	29.24	2	29.55	29.10	5	4,997	0.10%
2023/11/10	0.2	29.60	0	0.00	29.45	0.2	4,977	0.00%
2023/11/08	0	0.00	8.1	29.63	29.70	-8.1	5,016	-0.16%
2023/11/07	1.1	29.51	0	0.00	29.65	1.1	5,011	0.02%
2023/11/03	0	0.00	11	29.46	29.60	-11	4,985	-0.22%
2023/11/02	0	0.00	8	29.38	29.35	-8	4,943	-0.16%
2023/11/01	2	29.05	3	29.00	28.90	-1	4,894	-0.02%
2023/10/31	2	29.05	1	29.00	28.85	1	4,898	0.02%
2023/10/30	1.5	29.00	35	29.05	28.95	-33.5	4,910	-0.68%
2023/10/27	20	29.25	10	29.31	29.10	10	4,886	0.20%
2023/10/26	0	0.00	20	29.45	29.35	-20	4,896	-0.41%
2023/10/25	2	29.40	10	29.30	29.25	-8	4,828	-0.17%
2023/10/20	1	28.80	0	0.00	29.15	1	4,873	0.02%
2023/10/19	0	0.00	11	29.30	29.35	-11	4,930	-0.22%
2023/10/18	2	29.10	5	29.15	29.25	-3	4,978	-0.06%
2023/10/16	5	28.77	0	0.00	28.65	5	5,062	0.10%
2023/10/13	21	28.79	0	0.00	28.75	21	5,137	0.41%
2023/10/12	14	28.89	0	0.00	29.05	14	5,054	0.28%
2023/10/11	1	29.25	20	29.30	29.25	-19	5,003	-0.38%
2023/10/05	24	28.62	0	0.00	28.55	24	4,977	0.48%
2023/10/04	8.6	28.59	15	28.55	28.55	-6.4	4,994	-0.13%
2023/10/03	8.2	28.89	0	0.00	28.75	8.2	5,005	0.16%
2023/10/02	5.5	28.91	5	29.05	28.95	0.5	4,987	0.01%
2023/09/28	39	28.79	0	0.00	28.65	39	5,142	0.76%
2023/09/27	14.3	28.97	0	0.00	28.90	14.3	5,025	0.28%
2023/09/26	7.2	29.43	4	29.44	29.40	3.2	4,946	0.06%
2023/09/25	3.1	29.40	8	29.69	29.75	-4.9	4,878	-0.10%
2023/09/22	3	28.88	0	0.00	28.90	3	4,809	0.06%
2023/09/21	2	28.90	0	0.00	28.80	2	4,833	0.04%
2023/09/20	1	29.10	20	29.05	29.05	-19	4,746	-0.40%
2023/09/19	6	29.15	1	29.15	29.20	5	4,708	0.11%
2023/09/18	0	29.40	0	0.00	29.20	0	4,714	0.00%
2023/09/15	2	29.55	0	0.00	29.60	2	4,713	0.04%
2023/09/14	0	0.00	6	29.39	29.40	-6	4,619	-0.13%
2023/09/13	1	29.30	0	0.00	29.10	1	4,628	0.02%
2023/09/12	0	0.00	5	29.20	29.20	-5	4,716	-0.11%
2023/09/11	1	29.10	15	29.10	29.00	-14	4,737	-0.30%
2023/09/08	31	28.86	0	0.00	28.90	31	4,753	0.65%
2023/09/07	2	28.85	0	0.00	28.80	2	4,769	0.04%
2023/09/06	1	28.90	0	0.00	28.90	1	4,720	0.02%
2023/09/05	28	29.15	0	0.00	29.00	28	4,699	0.60%
2023/09/04	4	29.36	0	0.00	29.25	4	4,691	0.09%
2023/09/01	1.5	29.33	10	29.35	29.40	-8.5	4,705	-0.18%
2023/08/31	16.2	28.86	0	0.00	28.60	16.2	4,675	0.35%
2023/08/30	1	29.15	6	29.08	29.20	-5	4,574	-0.11%
2023/08/29	5	29.10	0	0.00	28.90	5	4,583	0.11%
2023/08/28	1	28.80	1	28.95	28.70	0	4,597	0.00%
2023/08/25	7	28.81	0	0.00	28.70	7	4,849	0.14%
2023/08/24	24	28.95	0	0.00	28.80	24	4,836	0.50%
2023/08/23	14	29.04	0	0.00	28.95	14	4,822	0.29%
2023/08/22	9.1	29.09	2	29.23	29.15	7.1	4,786	0.15%
2023/08/21	23	29.23	0	0.00	29.05	23	4,820	0.48%
2023/08/18	9.1	29.54	0	0.00	29.35	9.1	4,803	0.19%
2023/08/17	8	29.84	0	0.00	29.85	8	4,771	0.17%
2023/08/16	8	30.16	0	0.00	30.00	8	4,852	0.16%
2023/08/15	0	0.00	22	30.66	30.45	-22	4,855	-0.45%
2023/08/14	6	30.58	3	30.62	30.50	3	4,884	0.06%
2023/08/09	0	0.00	14	30.96	31.00	-14	4,943	-0.28%
2023/08/08	9	30.80	26	30.84	30.70	-17	4,952	-0.34%
2023/08/04	0	0.00	1	30.90	30.95	-1	4,991	-0.02%
2023/08/02	19	30.85	0	0.00	30.70	19	5,022	0.38%
2023/08/01	0.5	31.35	0	0.00	31.40	0.5	4,978	0.01%
2023/07/31	0	0.00	2	31.25	31.25	-2	4,979	-0.04%
2023/07/28	1	31.10	0	0.00	31.10	1	4,990	0.02%
2023/07/26	1	31.20	7	31.46	31.25	-6	5,034	-0.12%
2023/07/25	2	30.95	1	31.20	31.10	1	5,084	0.02%
2023/07/24	0	0.00	15	31.00	31.00	-15	5,205	-0.29%
2023/07/21	3	30.70	0	0.00	30.80	3	5,234	0.06%
2023/07/20	4	30.83	1	31.00	30.85	3	5,274	0.06%
2023/07/19	6	30.84	0	0.00	30.60	6	5,304	0.11%
2023/07/18	3	30.02	0	0.00	30.55	3	5,260	0.06%
2023/07/17	1	30.20	0.1	30.30	30.25	0.9	5,202	0.02%
2023/07/13	4	29.83	0.2	30.05	29.80	3.8	5,279	0.07%
2023/07/12	10	29.92	0	0.00	29.85	10	5,285	0.19%
2023/07/11	2.2	31.02	0	0.00	31.10	2.2	5,243	0.04%
2023/07/10	0.3	31.05	0	0.00	30.85	0.3	5,269	0.01%
2023/07/07	5	30.55	0	0.00	30.95	5	5,304	0.09%
2023/07/06	28.5	30.96	0	0.00	30.80	28.5	5,373	0.53%
2023/07/05	2	31.48	0	0.00	31.40	2	5,212	0.04%
2023/07/04	2	31.50	0	0.00	31.45	2	5,174	0.04%
2023/06/30	5	31.50	0	0.00	31.50	5	5,263	0.09%
2023/06/29	17	31.79	0	0.00	31.70	17	5,223	0.33%
2023/06/28	0	0.00	2	32.00	32.00	-2	5,236	-0.04%
2023/06/27	1	31.75	0	0.00	31.70	1	5,282	0.02%
2023/06/21	2	31.75	0	0.00	31.80	2	5,388	0.04%
2023/06/19	7	31.89	5	31.85	31.80	2	5,477	0.04%
2023/06/15	14	32.04	0.2	32.10	32.00	13.8	5,422	0.25%
2023/06/13	4	32.13	0	0.00	32.15	4	5,792	0.07%
2023/06/12	3	32.15	1.5	32.18	32.15	1.5	5,923	0.03%
2023/06/09	8	32.08	11	32.30	32.15	-3	5,986	-0.05%
2023/06/08	0	0.00	10	32.25	32.25	-10	6,017	-0.17%
2023/06/05	10	32.40	0	0.00	32.45	10	6,123	0.16%
2023/06/01	0.2	32.10	0	0.00	32.20	0.2	6,125	0.00%
2023/05/31	1.6	31.93	0	0.00	31.65	1.6	6,136	0.03%
2023/05/30	2	32.10	0	0.00	32.15	2	5,924	0.03%
2023/05/29	1	32.10	0	0.00	32.05	1	5,975	0.02%
2023/05/25	1	32.25	5	32.10	32.00	-4	6,096	-0.07%
2023/05/24	3	32.20	0	0.00	32.40	3	6,127	0.05%
2023/05/23	3	32.40	0	0.00	32.30	3	6,206	0.05%
2023/05/22	3	32.60	1	32.70	32.65	2	6,179	0.03%
2023/05/19	0	0.00	3	31.98	32.00	-3	6,096	-0.05%
2023/05/18	0	0.00	1.4	31.79	31.85	-1.4	6,235	-0.02%
2023/05/16	1	31.30	0	0.00	31.25	1	6,391	0.02%
2023/05/15	0.5	31.45	0	0.00	31.40	0.5	6,419	0.01%
2023/05/12	2	31.15	3	31.60	31.70	-1	6,427	-0.02%
2023/05/11	2	31.30	0	0.00	31.15	2	6,461	0.03%
2023/05/10	1	31.35	4	31.30	31.35	-3	6,478	-0.05%
2023/05/09	0.5	31.80	5	31.55	31.60	-4.5	6,528	-0.07%
2023/05/08	12	31.89	2	32.00	32.00	10	6,505	0.15%
2023/05/04	7	31.89	0	0.00	31.85	7	6,720	0.10%
2023/05/03	0	0.00	3	31.60	31.50	-3	6,831	-0.04%
2023/05/02	0.5	31.45	0	0.00	31.55	0.5	7,035	0.01%
2023/04/28	1	31.80	1	32.10	31.75	0	7,246	0.00%
2023/04/27	1	31.95	1	32.25	31.90	0	7,269	0.00%
2023/04/26	2	31.75	10	31.75	31.90	-8	7,142	-0.11%
2023/04/25	0	0.00	11.1	32.02	31.50	-11.1	7,094	-0.16%
2023/04/24	0.1	31.90	0	0.00	31.75	0.1	7,035	0.00%
2023/04/17	0.5	32.05	0	0.00	31.80	0.5	6,870	0.01%
2023/04/14	0	0.00	1	32.00	32.05	-1	6,925	-0.01%
2023/04/12	0	0.00	4	32.10	32.15	-4	7,040	-0.06%
2023/04/07	2	30.95	0	0.00	31.05	2	7,014	0.03%
2023/04/06	1.5	30.81	0	0.00	30.80	1.5	7,041	0.02%
2023/03/30	5	31.35	3	31.32	31.40	2	7,202	0.03%
2023/03/29	5	31.26	0	0.00	31.25	5	7,308	0.07%
2023/03/27	1	31.15	1	31.15	31.05	0	7,492	0.00%
2023/03/24	3	30.73	0	0.00	30.70	3	7,596	0.04%
2023/03/23	6	30.70	0	0.00	30.85	6	7,590	0.08%
2023/03/22	2	30.95	0	0.00	30.90	2	7,621	0.03%
2023/03/21	3	31.00	0	0.00	30.95	3	7,691	0.04%
2023/03/20	0.5	31.05	0	0.00	31.15	0.5	7,700	0.01%
2023/03/17	15	31.01	0	0.00	30.90	15	7,780	0.19%
2023/03/16	3	32.03	1	32.20	32.00	2	7,659	0.03%
2023/03/15	3	31.97	1	31.70	32.10	2	7,697	0.03%
2023/03/14	2	32.40	0	0.00	32.40	2	7,617	0.03%
2023/03/13	0	0.00	1	32.85	32.95	-1	7,616	-0.01%
2023/03/10	2	33.25	1	33.20	33.20	1	7,638	0.01%
2023/03/09	1	33.50	0	0.00	33.50	1	7,771	0.01%
2023/03/08	3	33.92	0	0.00	34.05	3	7,851	0.04%
2023/03/07	0	0.00	2	34.20	34.20	-2	7,917	-0.03%
2023/03/02	0	0.00	11	33.78	33.80	-11	8,226	-0.13%
2023/02/24	0	0.00	1	33.50	33.60	-1	8,245	-0.01%
2023/02/23	1	33.45	0	0.00	33.45	1	8,257	0.01%
2023/02/22	3	33.65	2	33.60	33.55	1	8,407	0.01%
2023/02/21	1	33.30	2	33.60	33.60	-1	8,485	-0.01%
2023/02/20	4	33.99	4	34.15	34.00	0	8,682	0.00%
2023/02/17	1	34.20	0	0.00	34.30	1	9,622	0.01%
2023/02/16	0	0.00	1	34.50	34.65	-1	10,137	-0.01%
2023/02/15	4	34.23	3.3	34.17	34.15	0.7	10,058	0.01%
2023/02/14	1	34.10	4	34.40	34.45	-3	9,966	-0.03%
2023/02/10	20	33.25	0	0.00	33.20	20	9,839	0.20%
2023/02/09	1	33.45	9.4	33.60	33.45	-8.4	9,850	-0.09%
2023/02/07	49	33.33	3	33.55	33.30	46	9,814	0.47%
2023/02/06	3	33.65	0	0.00	33.60	3	9,740	0.03%
2023/02/02	5	33.58	0	0.00	33.60	5	9,742	0.05%
2023/02/01	9	34.01	11	33.91	33.85	-2	9,620	-0.02%
2023/01/31	1	34.40	2	34.78	34.30	-1	9,490	-0.01%
2023/01/30	26	33.99	4	34.49	34.25	22	9,289	0.24%
2023/01/17	1	34.20	3	34.25	34.30	-2	9,088	-0.02%
2023/01/16	20	33.85	0.9	33.90	33.90	19.1	9,036	0.21%
2023/01/13	0	0.00	2	34.30	34.15	-2	9,061	-0.02%
2023/01/11	0.3	34.00	2	34.05	33.85	-1.7	9,243	-0.02%
2023/01/10	0.3	33.99	0	0.00	34.25	0.3	9,240	0.00%
2023/01/09	0	0.00	5	34.05	34.10	-5	9,203	-0.05%
2023/01/06	0	0.00	6	33.75	33.65	-6	9,169	-0.07%
2023/01/05	0	0.00	22	33.57	33.50	-22	9,193	-0.24%
2023/01/04	0	0.00	1	33.50	33.95	-1	9,191	-0.01%
2023/01/03	1	33.55	13	33.48	33.50	-12	9,182	-0.13%
2022/12/30	2	34.25	17	34.19	34.20	-15	9,130	-0.16%
2022/12/29	4	33.85	9	33.30	33.90	-5	9,007	-0.06%
2022/12/28	11.2	33.83	11	33.75	33.80	0.2	8,966	0.00%
2022/12/27	0	0.00	5	33.90	33.90	-5	8,975	-0.06%
2022/12/26	10.1	33.84	18.4	33.71	33.70	-8.3	8,991	-0.09%
2022/12/23	0	0.00	4	33.93	34.05	-4	9,116	-0.04%
2022/12/22	10	33.95	4.5	33.97	33.90	5.5	9,247	0.06%
2022/12/21	19	33.42	13	33.22	33.40	6	9,109	0.07%
2022/12/20	5	32.90	1	33.40	32.90	4	9,028	0.04%
2022/12/19	0	0.00	0.3	32.70	33.30	-0.3	8,954	0.00%
2022/12/16	0	0.00	2	32.85	32.75	-2	8,856	-0.02%
2022/12/15	0	0.00	5	33.21	33.30	-5	8,812	-0.06%
2022/12/14	3	33.03	26	32.92	33.00	-23	8,796	-0.26%
2022/12/13	21	32.64	15	32.45	32.40	6	8,773	0.07%
2022/12/12	0	0.00	17	32.79	32.90	-17	8,656	-0.20%
2022/12/09	13	33.13	5	33.08	33.05	8	8,702	0.09%
2022/12/08	2	32.70	56	33.01	33.40	-54	8,639	-0.63%
2022/12/07	4	32.65	0	0.00	32.40	4	8,457	0.05%
2022/12/06	12	32.66	0	0.00	32.30	12	8,525	0.14%
2022/12/05	0.4	32.65	31	32.69	32.55	-30.6	8,548	-0.36%
2022/12/02	0	0.00	3	32.62	32.55	-3	8,611	-0.03%
2022/12/01	0	0.00	4	32.66	32.60	-4	8,585	-0.05%
2022/11/29	0	0.00	3	32.07	32.30	-3	8,323	-0.04%
2022/11/28	0	0.00	2	31.75	31.80	-2	8,270	-0.02%
2022/11/25	0	0.00	11	31.79	31.70	-11	8,255	-0.13%
2022/11/24	29	31.97	39	31.94	31.60	-10	8,281	-0.12%
2022/11/23	1	32.45	2	32.43	32.45	-1	8,145	-0.01%
2022/11/22	9	32.22	8	32.26	32.35	1	8,128	0.01%
2022/11/21	6	32.19	10	32.14	32.20	-4	8,075	-0.05%
2022/11/18	6	32.28	10	32.35	32.35	-4	8,015	-0.05%
2022/11/17	7	32.39	23	32.45	32.35	-16	7,835	-0.20%
2022/11/16	6	32.48	74.2	32.22	32.20	-68.2	7,714	-0.88%
2022/11/15	17	32.12	34.3	32.10	32.85	-17.3	7,443	-0.23%
2022/11/14	3	30.77	34.2	31.45	31.75	-31.2	6,511	-0.48%
2022/11/11	6	28.84	2	28.90	28.90	4	6,012	0.07%
2022/11/10	1	28.50	4	28.40	28.35	-3	5,982	-0.05%
2022/11/09	1	28.70	3	28.60	28.70	-2	6,081	-0.03%
2022/11/08	4	28.60	0	0.00	28.35	4	6,224	0.06%
2022/11/07	5	28.26	0	0.00	28.45	5	6,299	0.08%
2022/11/01	1	27.90	2	27.73	28.05	-1	6,367	-0.02%
2022/10/31	1.1	27.56	0	0.00	27.25	1.1	6,337	0.02%
2022/10/26	1	27.50	1	27.55	27.45	0	6,426	0.00%
2022/10/24	2	28.05	1	28.00	27.90	1	6,559	0.02%
2022/10/21	2	27.43	1	27.60	27.60	1	6,571	0.02%
2022/10/20	1	27.10	0	0.00	28.10	1	6,577	0.02%
2022/10/19	1	28.00	0	0.00	27.95	1	6,374	0.02%
2022/10/18	1	27.95	0	0.00	28.05	1	6,454	0.02%
2022/10/17	1	27.20	1	27.55	27.70	0	6,913	0.00%
2022/10/14	4	27.63	0	0.00	27.65	4	7,764	0.05%
2022/10/12	2	27.30	3	27.82	27.85	-1	8,092	-0.01%
2022/10/11	3	27.20	0	0.00	27.20	3	8,176	0.04%
2022/10/06	22	27.93	0	28.00	27.90	22	8,139	0.27%
2022/10/04	0	0.00	1	27.85	28.15	-1	8,150	-0.01%
2022/10/03	8	27.78	92	27.55	27.75	-84	8,291	-1.01%
2022/09/30	4	28.59	0	0.00	28.50	4	8,389	0.05%
2022/09/29	0.1	28.65	21	29.23	29.60	-20.9	8,415	-0.25%
2022/09/28	0	0.00	1	28.65	28.05	-1	8,293	-0.01%
2022/09/27	6	28.78	1	28.70	28.75	5	8,307	0.06%
2022/09/26	5	28.12	1	28.45	28.30	4	8,345	0.05%
2022/09/23	2	28.98	0	0.00	29.05	2	8,419	0.02%
2022/09/22	16.1	29.19	0	0.00	29.10	16.1	8,454	0.19%
2022/09/21	1	30.10	0	0.00	30.05	1	8,428	0.01%
2022/09/20	2	30.20	6	30.41	30.50	-4	8,373	-0.05%
2022/09/19	4	29.70	1	29.75	29.65	3	8,327	0.04%
2022/09/16	5	29.94	2	30.03	30.10	3	8,368	0.04%
2022/09/15	1.1	30.29	2	30.25	30.20	-0.9	8,302	-0.01%
2022/09/14	2	30.20	2	30.35	30.20	0	8,269	0.00%
2022/09/13	23	30.22	11	30.20	30.35	12	8,232	0.15%
2022/09/12	6	29.70	3	29.60	29.85	3	8,082	0.04%
2022/09/08	1.1	27.96	3	28.95	29.10	-1.9	8,127	-0.02%
2022/09/07	14	27.83	0	0.00	27.75	14	8,038	0.17%
2022/09/06	9	28.11	100	28.08	28.20	-91	8,023	-1.13%
2022/09/05	5	28.41	2	28.45	28.40	3	7,998	0.04%
2022/09/02	1	28.80	0	0.00	28.55	1	8,033	0.01%
2022/09/01	1.1	28.56	5	28.79	29.05	-3.9	8,016	-0.05%
2022/08/31	2	28.80	0	0.00	29.00	2	7,968	0.03%
2022/08/30	0	0.00	10	28.70	28.80	-10	8,062	-0.12%
2022/08/29	22.1	28.61	0	0.00	28.55	22.1	8,047	0.27%
2022/08/26	11	29.12	0	0.00	29.25	11	8,065	0.14%
2022/08/25	40	29.09	0	0.00	29.20	40	8,083	0.49%
2022/08/24	39	28.92	0	0.00	28.95	39	8,162	0.48%
2022/08/23	11	28.93	4	28.91	28.95	7	8,513	0.08%
2022/08/22	0.1	28.95	6	28.85	28.90	-5.9	8,550	-0.07%
2022/08/19	3	28.95	0	0.00	29.00	3	8,553	0.04%
2022/08/18	10	29.20	0	0.00	29.20	10	8,529	0.12%
2022/08/17	4.5	28.98	16	29.00	29.10	-11.5	8,494	-0.14%
2022/08/16	26	28.87	0	0.00	28.75	26	8,460	0.31%
2022/08/15	25.1	29.13	8	29.13	29.10	17.1	8,378	0.20%
2022/08/12	3	28.40	17	28.40	28.40	-14	8,207	-0.17%
2022/08/11	2	28.35	3	28.13	28.30	-1	8,195	-0.01%
2022/08/10	2	27.55	6	27.62	27.60	-4	8,134	-0.05%
2022/08/09	1	27.40	1	27.45	27.50	0	8,160	0.00%
2022/08/08	0.1	26.95	0	0.00	27.30	0.1	8,264	0.00%
2022/08/05	0	0.00	2	26.85	26.95	-2	8,380	-0.02%
2022/08/04	11.5	26.29	1	26.40	26.30	10.5	8,421	0.12%
2022/08/03	5	26.60	0	0.00	26.50	5	8,464	0.06%
2022/08/02	4	26.81	0	0.00	26.85	4	8,437	0.05%
2022/08/01	2	27.05	1	27.05	27.05	1	8,445	0.01%
2022/07/29	6.3	26.85	1	26.85	26.80	5.3	8,488	0.06%
2022/07/28	6	27.39	0	0.00	27.35	6	8,409	0.07%
2022/07/27	1	27.55	1	27.40	27.55	0	8,366	0.00%
2022/07/26	3	27.87	20	27.90	27.85	-17	8,303	-0.20%
2022/07/25	13	27.59	1	27.60	27.60	12	8,244	0.15%
2022/07/22	21	27.09	32.2	27.36	27.50	-11.2	8,195	-0.14%
2022/07/21	69.7	25.95	27	26.06	26.55	42.7	7,790	0.55%
2022/07/20	5	27.90	3	27.95	27.70	2	7,145	0.03%
2022/07/19	3	27.70	0	0.00	27.95	3	7,110	0.04%
2022/07/15	6	27.35	2	27.35	27.20	4	7,370	0.05%
2022/07/14	2	27.38	0	0.00	27.55	2	7,456	0.03%
2022/07/13	10	27.45	0	0.00	27.50	10	7,467	0.13%
2022/07/12	7	27.05	11	27.39	27.15	-4	7,434	-0.05%
2022/07/11	38.5	27.74	0	0.00	27.55	38.5	7,355	0.52%
2022/07/08	9	28.68	1	28.75	28.70	8	7,164	0.11%
2022/07/07	0	0.00	2	28.55	28.65	-2	7,026	-0.03%
2022/07/06	1	28.65	0	0.00	28.55	1	6,867	0.01%
2022/07/05	3	28.97	1	29.00	28.95	2	6,795	0.03%
2022/07/01	13	28.99	1	28.75	28.70	12	6,695	0.18%
2022/06/30	12.5	29.56	3	29.65	29.50	9.5	6,610	0.14%
2022/06/29	5	30.04	3	30.10	30.00	2	6,546	0.03%
2022/06/27	2	31.10	10	31.15	31.20	-8	6,554	-0.12%
2022/06/24	2	30.85	0	0.00	30.80	2	6,506	0.03%
2022/06/23	1	30.55	0	0.00	30.50	1	6,504	0.02%
2022/06/22	1	30.60	2	30.60	30.70	-1	6,498	-0.02%
2022/06/21	0	0.00	1	30.45	30.65	-1	6,500	-0.02%
2022/06/20	2	30.30	0	0.00	30.15	2	6,511	0.03%
2022/06/17	0	0.00	1	30.65	30.75	-1	6,522	-0.02%
2022/06/15	3	30.87	1	30.75	30.75	2	6,505	0.03%
2022/06/14	0	0.00	5	30.52	30.70	-5	6,609	-0.08%
2022/06/10	2	31.35	8	31.30	31.25	-6	6,702	-0.09%
2022/06/08	0	0.00	1	31.95	31.90	-1	6,718	-0.01%
2022/06/07	0	0.00	2	31.55	31.45	-2	6,607	-0.03%
2022/06/02	0	0.00	1	31.30	31.10	-1	6,702	-0.01%
2022/06/01	1	31.25	3	31.30	31.25	-2	6,852	-0.03%
2022/05/27	2	29.80	1	29.60	29.75	1	6,405	0.02%
2022/05/26	0	0.00	5	29.30	29.25	-5	6,414	-0.08%
2022/05/24	3	29.13	5	29.20	29.00	-2	6,666	-0.03%
2022/05/23	2	29.38	0	0.00	29.30	2	6,652	0.03%
2022/05/20	3	29.37	3	29.45	29.30	0	6,682	0.00%
2022/05/19	14	29.21	0	0.00	29.10	14	6,695	0.21%
2022/05/18	1	29.75	0	0.00	29.90	1	6,687	0.01%
2022/05/17	1	29.65	0	0.00	29.65	1	6,827	0.01%
2022/05/16	1	29.90	2	29.80	29.60	-1	6,825	-0.01%
2022/05/13	7	28.86	1	29.05	29.00	6	6,772	0.09%
2022/05/12	7	29.13	0	0.00	29.00	7	6,675	0.10%
2022/05/11	2	29.43	1	29.35	29.50	1	6,638	0.02%
2022/05/10	2.1	29.91	20	29.91	30.05	-17.9	6,568	-0.27%
2022/05/09	7.1	30.10	1	30.05	30.00	6.1	6,549	0.09%
2022/05/06	1	30.75	2	30.88	30.85	-1	6,517	-0.02%
2022/05/04	1	31.30	0	0.00	31.15	1	6,411	0.02%
2022/05/03	1	31.00	1	30.95	31.15	0	6,489	0.00%
2022/04/29	4	31.03	2	31.05	30.95	2	6,510	0.03%
2022/04/28	1	30.95	0	0.00	31.05	1	6,547	0.02%
2022/04/27	0	0.00	4	31.35	31.05	-4	6,549	-0.06%
2022/04/26	3	31.98	10	31.98	31.90	-7	6,488	-0.11%
2022/04/25	6	31.58	1	31.35	31.30	5	6,284	0.08%
2022/04/22	10	32.32	5	32.23	32.60	5	6,055	0.08%
2022/04/21	17	32.29	7	32.47	32.40	10	5,908	0.17%
2022/04/20	4	31.41	2	31.45	31.65	2	5,624	0.04%
2022/04/19	2	30.70	1	30.75	30.50	1	5,509	0.02%
2022/04/13	2	31.20	0	0.00	31.15	2	5,670	0.04%
2022/04/12	1	30.85	0	0.00	30.75	1	5,697	0.02%
2022/04/07	0	0.00	1	31.65	31.05	-1	5,707	-0.02%
2022/04/01	0	0.00	2	31.40	31.65	-2	5,596	-0.04%
2022/03/28	3	30.90	0	0.00	31.00	3	5,471	0.05%
2022/03/25	2	31.30	1	31.25	31.35	1	5,418	0.02%
2022/03/24	6	31.29	1	31.35	31.45	5	5,436	0.09%
2022/03/23	2	31.50	0	0.00	31.55	2	5,467	0.04%
2022/03/22	8.3	31.42	0	0.00	31.50	8.3	5,453	0.15%
2022/03/21	0	0.00	3	31.45	31.35	-3	5,454	-0.05%
2022/03/18	1	31.00	0	0.00	30.95	1	5,400	0.02%
2022/03/17	6	30.65	7	31.12	31.20	-1	5,442	-0.02%
2022/03/15	3	29.97	0	0.00	29.95	3	5,320	0.06%
2022/03/14	3.3	30.21	0	0.00	30.20	3.3	5,336	0.06%
2022/03/10	3	30.70	0	0.00	30.70	3	5,337	0.06%
2022/03/09	7	30.04	1	30.15	30.05	6	5,312	0.11%
2022/03/08	11.3	29.92	4	30.55	29.85	7.3	5,272	0.14%
2022/03/07	14	31.15	6	31.45	30.70	8	5,152	0.16%
2022/03/04	5	32.05	0	0.00	32.00	5	5,176	0.10%
2022/03/03	1	32.35	0	0.00	32.35	1	5,196	0.02%
2022/03/02	3	32.23	2	32.25	32.20	1	5,254	0.02%
2022/03/01	2	32.20	1	32.55	32.60	1	5,214	0.02%
2022/02/25	1	31.95	2	31.95	32.10	-1	5,165	-0.02%
2022/02/24	6	32.12	1	32.10	32.10	5	5,081	0.10%
2022/02/23	2	32.95	0	0.00	32.90	2	4,986	0.04%
2022/02/18	3	33.15	1	33.05	33.10	2	4,989	0.04%
2022/02/17	4	33.11	62	33.15	33.35	-58	4,966	-1.17%
2022/02/16	5	32.45	0	0.00	32.60	5	4,832	0.10%
2022/02/15	1	32.45	0	0.00	32.35	1	4,796	0.02%
2022/02/14	15	32.29	2	32.20	32.15	13	4,748	0.27%
2022/02/10	50	32.90	0	0.00	33.00	50	4,786	1.04%
2022/02/09	1	32.70	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	31.95	1	32.50	32.45	1	4,811	0.02%
2022/01/26	0	0.00	1	32.05	31.95	-1	4,778	-0.02%
2022/01/25	1	31.95	0	0.00	31.95	1	4,872	0.02%
2022/01/24	1	32.55	0	0.00	32.45	1	4,801	0.02%
2022/01/20	0	0.00	5	32.85	33.20	-5	4,784	-0.10%
2022/01/19	1	32.60	0.1	32.85	32.55	0.9	4,851	0.02%
2022/01/18	0	0.00	0.6	32.85	32.75	-0.6	4,985	-0.01%
2022/01/17	0	0.00	1	32.65	32.65	-1	4,966	-0.02%
2022/01/14	3	32.68	0	0.00	32.65	3	5,019	0.06%
2022/01/13	14	32.82	3	32.73	32.75	11	5,167	0.21%
2022/01/12	2	32.33	4	32.40	32.45	-2	5,150	-0.04%
2022/01/11	1	32.30	8	32.26	32.20	-7	5,137	-0.14%
2022/01/10	10	32.32	3	32.30	32.35	7	5,102	0.14%
2022/01/07	4	32.80	0	0.00	32.80	4	5,069	0.08%
2022/01/05	4	32.99	3	33.05	32.85	1	5,068	0.02%
2022/01/04	1	32.85	5	32.90	32.80	-4	5,129	-0.08%
2022/01/03	2	32.90	4	33.05	32.80	-2	5,158	-0.04%
2021/12/30	0	0.00	10	33.20	33.15	-10	5,185	-0.19%
2021/12/29	2	33.25	10	33.35	33.25	-8	5,219	-0.15%
2021/12/27	21	33.15	0	0.00	33.15	21	5,277	0.40%
2021/12/24	4.5	32.89	0	0.00	32.95	4.5	5,391	0.08%
2021/12/23	5	32.69	0	0.00	32.70	5	5,462	0.09%
2021/12/22	2	32.70	0	0.00	32.60	2	5,552	0.04%
2021/12/21	1	32.50	0	0.00	32.60	1	5,582	0.02%
2021/12/17	3	32.65	0	0.00	32.50	3	5,665	0.05%
2021/12/16	2	32.65	0	0.00	32.60	2	5,661	0.04%
2021/12/15	1	32.90	0	0.00	32.70	1	5,722	0.02%
2021/12/13	3	33.20	0	0.00	33.00	3	5,812	0.05%
2021/12/10	0.1	34.00	0	0.00	33.65	0.1	5,734	0.00%
2021/12/09	0.9	33.85	2	33.95	34.00	-1.1	5,751	-0.02%
2021/12/08	1	33.70	0	0.00	33.95	1	5,866	0.02%
2021/12/03	5	32.71	0.5	32.80	32.70	4.5	5,831	0.08%
2021/12/02	1	32.35	0	0.00	32.50	1	5,807	0.02%
2021/12/01	5	32.50	0	0.00	32.50	5	5,831	0.09%
2021/11/30	35	32.76	0	0.00	32.05	35	5,852	0.60%
2021/11/29	1.1	32.99	1	32.85	32.75	0.1	5,690	0.00%
2021/11/26	8	33.53	0	0.00	33.25	8	5,718	0.14%
2021/11/25	4	33.88	0	0.00	33.95	4	5,753	0.07%
2021/11/24	2	33.90	0	0.00	34.00	2	5,811	0.03%
2021/11/23	1	33.90	0	0.00	33.80	1	5,893	0.02%
2021/11/22	3	34.53	2	34.60	34.35	1	5,990	0.02%
2021/11/19	20	34.98	0	0.00	34.70	20	6,017	0.33%
2021/11/18	0	0.00	6	34.88	34.95	-6	6,019	-0.10%
2021/11/17	3	34.60	4	34.73	34.65	-1	6,003	-0.02%
2021/11/16	1	34.65	1	34.80	34.85	0	6,028	0.00%
2021/11/15	2	34.90	1	34.70	34.75	1	6,128	0.02%
2021/11/09	2	34.55	2	34.75	34.90	0	6,339	0.00%
2021/11/05	1	33.70	0	0.00	33.75	1	6,333	0.02%
2021/11/03	0	0.00	1	34.15	33.95	-1	6,353	-0.02%
2021/11/02	0	0.00	7	33.71	33.85	-7	6,346	-0.11%
2021/10/28	0	0.00	6	34.65	34.60	-6	6,258	-0.10%
2021/10/27	0	0.00	24	34.93	35.10	-24	6,254	-0.38%
2021/10/26	28	34.57	27	34.65	35.00	1	6,157	0.02%
2021/10/22	9	33.92	0	0.00	33.70	9	6,100	0.15%
2021/10/20	0	0.00	2	33.58	33.55	-2	5,915	-0.03%
2021/10/18	5	33.24	5	33.40	33.20	0	6,043	0.00%
2021/10/13	1	32.50	1	32.20	32.35	0	6,277	0.00%
2021/10/12	2	32.18	0	0.00	32.40	2	6,313	0.03%
2021/10/07	0.6	33.15	0	0.00	33.25	0.6	6,393	0.01%
2021/10/05	1	32.80	0	0.00	32.90	1	6,602	0.02%
2021/10/04	50	33.30	0	0.00	33.15	50	6,750	0.74%
2021/10/01	22.1	32.98	10	33.05	33.05	12.1	6,872	0.18%
2021/09/30	5	33.95	0	0.00	33.75	5	6,902	0.07%
2021/09/29	1	33.25	1	33.45	33.45	0	6,945	0.00%
2021/09/28	2	33.75	2	33.45	33.60	0	6,978	0.00%
2021/09/27	3	33.85	0	0.00	33.80	3	7,058	0.04%
2021/09/24	0	0.00	2	34.38	33.70	-2	7,367	-0.03%
2021/09/23	2	34.05	2.2	34.05	34.05	-0.2	7,770	0.00%
2021/09/22	31	32.99	0	0.00	33.00	31	7,854	0.39%
2021/09/17	20	34.05	4	34.11	34.10	16	7,993	0.20%
2021/09/15	0	0.00	1	33.90	33.70	-1	8,062	-0.01%
2021/09/14	30	33.88	11.2	33.82	33.95	18.8	8,094	0.23%
2021/09/13	2	33.50	8	33.96	34.05	-6	8,094	-0.07%
2021/09/09	5	32.05	0	0.00	32.50	5	8,238	0.06%
2021/09/07	20	32.45	0	0.00	32.35	20	8,257	0.24%
2021/09/06	2.5	32.53	0	0.00	32.35	2.5	8,323	0.03%
2021/09/03	2	32.63	0	0.00	32.75	2	8,440	0.02%
2021/09/02	1	32.50	0	0.00	32.55	1	8,444	0.01%
2021/09/01	1	32.90	0	0.00	32.95	1	8,526	0.01%
2021/08/31	5	32.43	0	0.00	32.95	5	8,590	0.06%
2021/08/30	21	32.27	0	0.00	32.60	21	8,772	0.24%
2021/08/27	1.3	32.22	6	31.91	32.35	-4.8	9,011	-0.05%
2021/08/26	3	32.35	0	0.00	31.95	3	9,168	0.03%
2021/08/25	2	32.50	0	0.00	32.75	2	9,145	0.02%
2021/08/23	1	32.60	0	0.00	32.50	1	9,611	0.01%
2021/08/20	1	32.75	1	32.70	32.50	0	9,818	0.00%
2021/08/19	0.1	32.60	0	0.00	32.50	0.1	10,201	0.00%
2021/08/18	1.8	32.68	1	32.85	33.30	0.8	10,372	0.01%
2021/08/17	3	33.25	2	33.03	32.70	1	10,588	0.01%
2021/08/16	3.5	33.84	3	33.70	33.60	0.5	10,836	0.00%
2021/08/13	0.2	34.15	0	0.00	33.80	0.2	10,948	0.00%
2021/08/12	0	0.00	201	34.22	34.60	-201	11,138	-1.80%	大賣/鉅額交易
2021/08/11	1	34.35	1	34.55	34.65	0	11,415	0.00%
2021/08/10	0.1	34.70	4	34.68	34.60	-3.9	11,612	-0.03%
2021/08/09	1	34.60	15	35.20	35.15	-14	11,826	-0.12%
2021/08/06	70	35.23	0	0.00	35.20	70	11,905	0.59%
2021/08/05	50	35.50	0	0.00	35.50	50	12,095	0.41%
2021/08/03	99	35.12	0	0.00	35.20	99	12,515	0.79%
2021/07/29	2	35.68	0	0.00	35.85	2	12,596	0.02%
2021/07/27	1	35.65	0	0.00	35.80	1	12,822	0.01%
2021/07/23	3	36.05	3	35.80	35.80	0	13,342	0.00%
2021/07/22	2	35.83	0	0.00	35.80	2	13,710	0.01%
2021/07/21	8.1	35.89	14	35.96	35.90	-5.9	13,726	-0.04%
2021/07/20	12	36.50	1	36.35	36.35	11	13,723	0.08%
2021/07/19	2	36.85	4	37.23	37.05	-2	13,748	-0.01%
2021/07/16	0	0.00	5	37.40	37.70	-5	13,846	-0.04%
2021/07/15	1	37.90	10	37.54	37.50	-9	13,853	-0.06%
2021/07/14	1	37.50	15	37.57	37.15	-14	13,869	-0.10%
2021/07/13	2	38.13	36	38.22	38.15	-34	13,985	-0.24%
2021/07/12	7	38.37	4	38.40	38.60	3	14,026	0.02%
2021/07/09	7	37.99	39	38.40	38.75	-32	14,034	-0.23%
2021/07/08	11	38.65	64	38.04	38.15	-53	14,000	-0.38%
2021/07/07	2	37.75	6	37.94	37.90	-4	14,048	-0.03%
2021/07/06	10	37.99	1	37.85	38.05	9	13,988	0.06%
2021/07/05	2	38.13	10	37.98	38.05	-8	14,059	-0.06%
2021/07/02	7	38.23	47	38.20	38.10	-40	13,988	-0.29%
2021/07/01	54	39.31	26	39.44	38.55	28	13,949	0.20%
2021/06/30	23	39.10	26	39.00	39.30	-3	13,720	-0.02%
2021/06/29	6	37.55	0	0.00	37.65	6	13,289	0.05%
2021/06/28	12	38.44	6	38.48	38.15	6	13,265	0.05%
2021/06/25	16	37.80	7	37.95	37.55	9	13,125	0.07%
2021/06/24	3	37.02	1	36.85	36.85	2	13,099	0.02%
2021/06/23	5	36.65	3.8	36.57	36.70	1.2	13,266	0.01%
2021/06/22	0	0.00	4	36.44	36.40	-4	13,272	-0.03%
2021/06/21	9	35.94	1	36.35	35.90	8	13,422	0.06%
2021/06/18	23	36.82	2	36.58	36.25	21	13,354	0.16%
2021/06/17	0.8	36.45	0	0.00	36.35	0.8	13,270	0.01%
2021/06/16	1	36.35	7	36.28	36.50	-6	13,502	-0.04%
2021/06/15	11	36.48	2	36.40	36.40	9	13,571	0.07%
2021/06/11	7	36.95	1	37.45	36.90	6	13,716	0.04%
2021/06/10	2	37.50	0	0.00	37.35	2	13,723	0.01%
2021/06/09	11	38.03	22	37.86	37.35	-11	13,743	-0.08%
2021/06/08	2	38.80	1	38.75	38.35	1	13,778	0.01%
2021/06/07	3	38.33	10	38.23	39.00	-7	14,019	-0.05%
2021/06/04	9	38.54	7	38.53	38.05	2	13,859	0.01%
2021/06/03	9	38.18	26	38.32	38.50	-17	13,728	-0.12%
2021/06/02	9	37.80	4	37.58	37.85	5	13,682	0.04%
2021/06/01	2	37.68	10	37.51	37.80	-8	13,625	-0.06%
2021/05/31	18	37.38	17	37.37	37.65	1	13,578	0.01%
2021/05/28	10	38.16	9	38.36	38.25	1	13,299	0.01%
2021/05/27	28	38.12	22	38.13	38.35	6	13,175	0.05%
2021/05/26	10	37.42	33	37.46	37.80	-23	12,960	-0.18%
2021/05/25	8	37.01	28	37.15	37.00	-20	12,783	-0.16%
2021/05/24	17	36.71	50	36.77	36.80	-33	12,634	-0.26%
2021/05/21	47	36.30	8	35.79	36.10	39	12,440	0.31%
2021/05/20	9	35.66	25	35.52	35.70	-16	12,310	-0.13%
2021/05/19	10	34.96	11	35.02	35.35	-1	12,171	-0.01%
2021/05/18	30	32.75	24.2	33.71	34.25	5.8	11,971	0.05%
2021/05/17	24	31.61	36.6	31.76	31.65	-12.6	11,800	-0.11%
2021/05/14	4	31.01	9	31.43	31.50	-5	11,559	-0.04%
2021/05/13	29	30.76	16	30.17	30.70	13	11,453	0.11%
2021/05/12	29	31.17	33	30.91	30.85	-4	11,283	-0.04%
2021/05/11	2.1	34.11	7	34.56	33.65	-4.9	11,051	-0.04%
2021/05/10	0.5	34.90	6	34.95	35.00	-5.5	10,948	-0.05%
2021/05/07	2	34.08	78	34.00	34.20	-76	10,994	-0.69%
2021/05/06	0	0.00	2	33.30	33.55	-2	11,031	-0.02%
2021/05/05	4	33.76	0	0.00	33.45	4	11,029	0.04%
2021/05/04	8	33.57	32	33.40	33.05	-24	11,013	-0.22%
2021/05/03	11	34.71	9	34.84	34.90	2	10,788	0.02%
2021/04/29	26	35.91	7	35.82	35.60	19	10,561	0.18%
2021/04/28	17	36.94	24	37.23	37.50	-7	10,340	-0.07%
2021/04/27	20	35.74	8	35.34	35.85	12	10,164	0.12%
2021/04/26	2	35.15	5	35.20	35.20	-3	10,130	-0.03%
2021/04/23	0	0.00	5	35.13	35.00	-5	10,138	-0.05%
2021/04/22	11	35.40	34	34.98	35.00	-23	10,142	-0.23%
2021/04/21	10	36.14	10	36.10	36.25	0	10,063	0.00%
2021/04/20	8	35.96	4	35.70	36.50	4	10,093	0.04%
2021/04/19	17	36.18	13	36.02	36.15	4	10,331	0.04%
2021/04/16	4	35.11	25	35.13	35.40	-21	10,404	-0.20%
2021/04/15	2	34.70	10	34.60	34.50	-8	10,405	-0.08%
2021/04/14	6	33.93	15	34.21	34.10	-9	10,344	-0.09%
2021/04/13	69	35.01	26	34.59	34.25	43	10,358	0.42%
2021/04/12	9	34.32	13	34.27	34.35	-4	10,205	-0.04%
2021/04/09	7	33.83	4	34.06	34.15	3	10,219	0.03%
2021/04/08	5	33.44	20	33.53	33.50	-15	10,166	-0.15%
2021/04/07	1	33.35	5	33.35	33.55	-4	10,223	-0.04%
2021/04/06	24	33.66	39	33.28	33.40	-15	10,212	-0.15%
2021/04/01	7	33.29	16	33.09	33.15	-9	10,136	-0.09%
2021/03/31	5	33.08	8	33.13	33.00	-3	10,091	-0.03%
2021/03/30	1	33.05	5	32.97	33.10	-4	9,992	-0.04%
2021/03/29	10	32.98	7	33.02	33.10	3	10,029	0.03%
2021/03/26	4	32.89	28	32.61	32.95	-24	10,034	-0.24%
2021/03/25	1	32.15	8	32.15	32.30	-7	9,869	-0.07%
2021/03/24	5	32.16	8	32.86	31.85	-3	9,895	-0.03%
2021/03/23	1	32.45	2.2	32.48	32.35	-1.2	9,807	-0.01%
2021/03/22	3	32.22	149	32.14	32.30	-146	10,024	-1.46%	大賣/鉅額交易
2021/03/19	50	32.53	18	32.80	32.50	32	10,043	0.32%
2021/03/18	27	33.12	6	33.03	33.10	21	9,850	0.21%
2021/03/17	7	32.96	8	32.94	32.95	-1	9,958	-0.01%
2021/03/16	5	32.60	26	32.71	32.75	-21	10,270	-0.20%
2021/03/15	1	32.30	14	32.26	32.30	-13	10,274	-0.13%
2021/03/12	7	31.98	1	32.15	32.15	6	10,378	0.06%
2021/03/11	29	32.01	54	32.18	32.25	-25	10,357	-0.24%
2021/03/10	2	30.95	0	0.00	31.00	2	10,132	0.02%
2021/03/09	0	0.00	14	30.91	31.10	-14	10,283	-0.14%
2021/03/08	6	30.51	24	30.90	30.50	-18	10,323	-0.17%
2021/03/05	9	30.53	6	30.60	30.50	3	10,312	0.03%
2021/03/04	7	30.48	3	30.52	30.40	4	10,968	0.04%
2021/03/03	7	30.30	20	30.36	30.30	-13	11,056	-0.12%
2021/03/02	6	30.17	6	30.10	29.80	0	11,088	0.00%
2021/02/26	8	30.24	6	30.18	30.20	2	11,149	0.02%
2021/02/25	3	30.52	7	30.59	30.70	-4	11,298	-0.04%
2021/02/24	7	30.59	2	30.25	30.35	5	11,589	0.04%
2021/02/23	4	30.21	11	30.20	30.30	-7	11,911	-0.06%
2021/02/22	1	29.50	8	29.58	29.65	-7	12,299	-0.06%
2021/02/19	15	29.23	2	29.60	29.50	13	12,681	0.10%
2021/02/18	7	29.41	4	29.43	29.55	3	13,063	0.02%
2021/02/17	13	29.19	8	29.08	29.05	5	13,357	0.04%
2021/02/05	10	28.63	14	28.79	28.80	-4	13,536	-0.03%
2021/02/04	5	28.65	60	28.83	28.75	-55	13,836	-0.40%
2021/02/03	2	28.93	2	29.00	29.00	0	14,616	0.00%
2021/02/02	0	0.00	12	29.03	29.30	-12	15,489	-0.08%
2021/02/01	0	0.00	8	28.25	28.70	-8	15,472	-0.05%
2021/01/29	17	28.37	14	28.41	28.00	3	15,437	0.02%
2021/01/28	12	28.90	17	28.99	28.85	-5	15,340	-0.03%
2021/01/27	2	29.00	4	29.01	28.75	-2	15,262	-0.01%
2021/01/26	1	28.85	8	28.88	28.90	-7	15,242	-0.05%
2021/01/25	0	0.00	1	28.55	28.70	-1	15,197	-0.01%
2021/01/22	1	28.10	0	0.00	28.50	1	15,340	0.01%
2021/01/21	2	28.48	11	28.42	28.45	-9	15,323	-0.06%
2021/01/20	11	28.37	22	28.20	28.25	-11	15,336	-0.07%
2021/01/19	6	29.17	0	0.00	29.10	6	15,105	0.04%
2021/01/18	0	0.00	3	28.77	29.20	-3	15,069	-0.02%
2021/01/15	16	29.26	2	29.05	29.30	14	15,015	0.09%
2021/01/14	1	29.10	4	29.23	29.05	-3	15,025	-0.02%
2021/01/13	12	29.43	9	29.33	29.50	3	14,944	0.02%
2021/01/12	36	29.22	74	29.56	29.05	-38	14,870	-0.26%
2021/01/11	31	30.28	9	30.33	30.20	22	14,524	0.15%
2021/01/08	14	30.41	5	30.68	31.00	9	14,350	0.06%
2021/01/07	12	30.80	20	30.47	30.85	-8	14,180	-0.06%
2021/01/06	19	30.86	2	31.00	30.75	17	14,119	0.12%
2021/01/05	2	31.45	1	31.26	31.30	1	13,963	0.01%
2021/01/04	8	31.41	0	0.00	31.45	8	14,069	0.06%
2020/12/31	21	31.54	7	31.51	31.40	14	14,003	0.10%
2020/12/30	6	31.30	3	31.18	31.40	3	13,899	0.02%
2020/12/29	18	31.21	37	31.08	31.05	-19	13,864	-0.14%
2020/12/28	8	30.83	14	30.84	30.90	-6	13,862	-0.04%
2020/12/25	1	30.75	1	30.70	30.75	0	13,877	0.00%
2020/12/24	4	30.70	2	30.68	30.55	2	13,863	0.01%
2020/12/23	11	30.38	103	30.32	30.55	-92	13,884	-0.66%	大賣/
2020/12/22	1	31.00	6	31.06	30.65	-5	13,894	-0.04%
2020/12/21	6	30.98	8	31.03	31.30	-2	13,931	-0.01%
2020/12/18	29	31.10	10	31.03	30.95	19	13,927	0.14%
2020/12/17	9	31.56	4	31.29	31.25	5	13,906	0.04%
2020/12/16	9	31.57	62.1	31.46	31.55	-53.1	13,827	-0.38%
2020/12/15	7	31.13	13	31.17	31.15	-6	13,600	-0.04%
2020/12/14	10.6	31.02	5.3	30.99	30.95	5.3	13,489	0.04%
2020/12/11	45	31.50	11	31.42	31.30	34	13,480	0.25%
2020/12/10	148	31.99	90	31.95	31.95	58	13,240	0.44%	大買/
2020/12/09	14	31.21	61	31.20	31.35	-47	12,738	-0.37%
2020/12/08	47	31.46	7.2	31.41	31.35	39.8	12,666	0.31%
2020/12/07	22	30.97	16.2	30.95	31.10	5.8	12,545	0.05%
2020/12/04	13	31.26	3	31.25	31.25	10	12,476	0.08%
2020/12/03	17	31.26	66.5	31.28	31.45	-49.5	12,348	-0.40%
2020/12/02	12	30.76	3	31.00	31.00	9	12,121	0.07%
2020/12/01	35	30.87	80	30.96	31.00	-45	12,023	-0.37%
2020/11/30	44	31.04	26	31.40	31.25	18	11,925	0.15%
2020/11/27	59	30.72	10	30.59	30.80	49	11,275	0.43%
2020/11/26	10.1	31.09	5	31.25	31.10	5.1	11,164	0.05%
2020/11/25	20	31.23	48.2	31.23	31.40	-28.2	11,203	-0.25%
2020/11/24	42.5	30.74	44.5	30.91	30.80	-2	11,101	-0.02%
2020/11/23	62	31.60	20	31.49	31.55	42	10,777	0.39%
2020/11/20	71	31.26	40.5	31.59	31.90	30.5	10,402	0.29%
2020/11/19	42	31.27	44	31.07	31.00	-2	10,081	-0.02%
2020/11/18	12.4	30.83	80	30.72	31.00	-67.6	9,627	-0.70%
2020/11/17	32	30.02	56	30.22	29.90	-24	9,291	-0.26%
2020/11/16	27	29.33	85	29.41	29.50	-58	9,028	-0.64%
2020/11/13	66	28.99	28	28.96	28.95	38	8,865	0.43%
2020/11/12	16	28.56	40	28.58	28.55	-24	8,734	-0.27%
2020/11/11	60	28.42	199	28.48	28.90	-139	8,622	-1.61%	大賣/鉅額交易
2020/11/10	61	27.45	59.1	27.19	27.70	1.9	7,857	0.02%
2020/11/09	4	26.15	18.3	26.24	26.15	-14.3	7,005	-0.20%
2020/11/06	16	25.74	2	25.78	25.85	14	7,014	0.20%
2020/11/05	3.1	25.72	6	25.73	25.60	-2.9	7,084	-0.04%
2020/11/04	1	25.50	11	25.50	25.50	-10	7,216	-0.14%
2020/11/03	22	25.54	35	25.50	25.55	-13	7,313	-0.18%
2020/11/02	3	25.30	11	25.25	25.45	-8	7,377	-0.11%
2020/10/30	27.4	25.38	0	0.00	25.20	27.4	7,507	0.36%
2020/10/29	8	25.69	0	0.00	25.70	8	7,431	0.11%
2020/10/28	8	25.96	0	0.00	26.05	8	7,456	0.11%
2020/10/27	0	0.00	2	26.33	26.25	-2	7,511	-0.03%
2020/10/26	47	26.50	0	0.00	26.50	47	7,604	0.62%
2020/10/23	6	26.55	2	26.48	26.60	4	7,856	0.05%
2020/10/22	0	0.00	6	26.10	26.20	-6	8,254	-0.07%
2020/10/21	3	25.97	0	0.00	25.90	3	8,813	0.03%
2020/10/20	1	25.95	0	0.00	26.00	1	8,924	0.01%
2020/10/19	4	26.01	0	0.00	25.95	4	9,052	0.04%
2020/10/16	17	26.11	0	0.00	25.95	17	9,119	0.19%
2020/10/15	5	26.30	2	26.25	26.25	3	9,184	0.03%
2020/10/14	6	26.84	2	26.90	26.55	4	9,292	0.04%
2020/10/13	2	26.55	2	26.40	26.60	0	9,822	0.00%
2020/10/12	10	26.37	0	0.00	26.65	10	10,302	0.10%
2020/10/08	4	26.85	0	0.00	26.95	4	10,267	0.04%
2020/10/07	4	26.89	2	26.88	26.85	2	10,332	0.02%
2020/10/06	8	27.11	11	27.15	27.15	-3	10,366	-0.03%
2020/10/05	1	26.75	4	26.64	26.75	-3	10,469	-0.03%
2020/09/30	1	26.55	0	0.00	26.15	1	10,502	0.01%
2020/09/29	1	26.25	0	0.00	26.20	1	10,542	0.01%
2020/09/28	4	26.05	2	26.03	26.10	2	10,654	0.02%
2020/09/25	10	25.75	0	0.00	25.60	10	10,677	0.09%
2020/09/24	18	26.08	5	26.05	26.05	13	10,601	0.12%
2020/09/23	3	26.63	7	26.70	26.65	-4	10,526	-0.04%
2020/09/22	5	26.82	0	0.00	26.80	5	10,633	0.05%
2020/09/18	2	27.10	0	0.00	27.00	2	10,711	0.02%
2020/09/17	1	27.00	8	27.08	27.10	-7	10,712	-0.07%
2020/09/16	8	27.02	10	27.25	27.00	-2	10,798	-0.02%
2020/09/15	6	27.03	0	0.00	27.25	6	10,878	0.06%
2020/09/14	9	26.99	30	27.00	26.95	-21	11,352	-0.18%
2020/09/11	10	26.92	6	26.93	27.00	4	11,406	0.04%
2020/09/10	40	27.05	11	27.05	27.10	29	11,392	0.25%
2020/09/09	4	26.93	0	0.00	27.30	4	11,398	0.04%
2020/09/08	2	27.23	1	27.35	27.20	1	11,452	0.01%
2020/09/07	34	27.35	15.3	27.25	27.30	18.7	11,587	0.16%
2020/09/04	7	27.13	3	27.20	27.25	4	11,760	0.03%
2020/09/03	2	27.55	0	0.00	27.35	2	11,737	0.02%
2020/09/02	21	27.40	6	27.63	27.55	15	11,788	0.13%
2020/09/01	15	27.48	11	27.46	27.65	4	11,929	0.03%
2020/08/31	14	27.92	20	27.98	27.70	-6	11,987	-0.05%
2020/08/28	17	28.05	29	27.94	27.90	-12	11,910	-0.10%
2020/08/27	19	27.74	3	27.75	27.75	16	12,026	0.13%
2020/08/26	4	27.85	2	28.00	28.00	2	12,358	0.02%
2020/08/25	1	28.00	32	28.09	27.85	-31	12,456	-0.25%
2020/08/24	2	27.35	5	27.27	27.55	-3	12,643	-0.02%
2020/08/21	13	26.83	5	27.10	26.85	8	13,102	0.06%
2020/08/20	51	26.70	28	26.65	26.70	23	13,735	0.17%
2020/08/19	47	27.68	0	0.00	27.30	47	14,117	0.33%
2020/08/18	16	28.22	3	28.43	28.05	13	13,993	0.09%
2020/08/17	12	28.69	36	28.66	28.75	-24	14,127	-0.17%
2020/08/14	4	27.81	3	27.93	27.70	1	14,201	0.01%
2020/08/13	7	27.84	14	27.79	27.85	-7	14,229	-0.05%
2020/08/12	25	27.91	14	27.81	27.90	11	14,371	0.08%
2020/08/11	13	28.17	2	28.25	28.25	11	14,358	0.08%
2020/08/10	20	28.48	74	28.71	28.45	-54	14,356	-0.38%
2020/08/07	1	28.10	4	28.01	27.95	-3	14,409	-0.02%
2020/08/06	5	27.70	3	27.88	27.75	2	14,389	0.01%
2020/08/05	6.2	27.59	4	27.73	27.65	2.2	14,422	0.02%
2020/08/04	7	27.09	5	26.80	27.10	2	14,453	0.01%
2020/08/03	8	26.63	10	26.80	26.45	-2	14,621	-0.01%
2020/07/31	15	26.65	4	26.63	26.55	11	14,618	0.08%
2020/07/30	17	26.19	0	0.00	26.45	17	14,656	0.12%
2020/07/29	105	26.11	50	26.17	26.10	55	14,649	0.38%	大買/
2020/07/28	126	26.63	46	26.25	26.50	80	14,507	0.55%	大買/
2020/07/27	125	27.70	13	27.78	27.00	112	14,324	0.78%	大買/鉅額交易
2020/07/24	21	29.54	22	29.63	29.30	-1	13,863	-0.01%
2020/07/23	38	30.22	35	30.09	30.00	3	13,831	0.02%
2020/07/22	4	29.80	4	29.78	29.85	0	13,793	0.00%
2020/07/21	25	29.25	57	29.33	29.45	-32	13,754	-0.23%
2020/07/20	29	29.32	6	29.36	29.50	23	13,691	0.17%
2020/07/17	127	30.56	72	30.43	29.70	55	13,678	0.40%	大買/
2020/07/16	16	29.62	26	29.57	29.95	-10	13,319	-0.08%
2020/07/15	7	28.76	11	28.74	28.70	-4	12,869	-0.03%
2020/07/14	23	28.52	0	0.00	28.35	23	12,851	0.18%
2020/07/13	6	28.70	10	28.35	28.75	-4	12,864	-0.03%
2020/07/10	19	28.67	2	28.70	28.30	17	12,950	0.13%
2020/07/09	1	29.00	8	29.03	28.95	-7	12,859	-0.05%
2020/07/08	11	28.96	2	28.90	28.95	9	12,805	0.07%
2020/07/07	12	29.01	7.2	29.11	29.15	4.8	12,773	0.04%
2020/07/06	7	29.04	4	29.00	29.05	3	12,761	0.02%
2020/07/03	7	29.03	1	29.00	29.00	6	12,833	0.05%
2020/07/02	2	28.75	6	28.82	29.10	-4	12,958	-0.03%
2020/07/01	5	28.77	11	28.80	28.75	-6	13,069	-0.05%
2020/06/30	1	28.65	4	28.76	28.80	-3	13,043	-0.02%
2020/06/29	22	28.47	10	28.50	28.50	12	13,132	0.09%
2020/06/24	2	29.03	0	0.00	28.95	2	13,135	0.02%
2020/06/23	7	28.92	14	29.14	29.10	-7	13,239	-0.05%
2020/06/22	13	28.95	3	29.02	29.00	10	13,282	0.08%
2020/06/19	9	28.73	0	0.00	28.50	9	13,298	0.07%
2020/06/18	11	28.84	4	28.84	28.75	7	12,899	0.05%
2020/06/17	12	28.95	2.3	28.93	28.95	9.7	12,936	0.08%
2020/06/16	3	28.83	20	28.95	29.05	-17	13,131	-0.13%
2020/06/15	9.2	28.58	21	28.48	28.30	-11.8	13,300	-0.09%
2020/06/12	36	28.61	3	28.38	28.90	33	13,353	0.25%
2020/06/11	74	29.82	6	29.87	29.35	68	13,386	0.51%
2020/06/10	60	30.06	18	30.18	30.25	42	13,319	0.32%
2020/06/09	29	30.22	68	30.20	30.25	-39	13,570	-0.29%
2020/06/08	33	30.05	37	30.31	30.40	-4	13,595	-0.03%
2020/06/05	6	30.05	10	30.20	30.20	-4	13,451	-0.03%
2020/06/04	22	30.08	3	30.12	30.15	19	13,406	0.14%
2020/06/03	9	30.15	23	30.02	30.10	-14	13,426	-0.10%
2020/06/02	0	0.00	13	29.49	29.40	-13	13,323	-0.10%
2020/06/01	16	29.52	33	29.60	29.40	-17	12,974	-0.13%
2020/05/29	12	29.11	54	29.09	29.55	-42	12,915	-0.33%
2020/05/28	57	29.17	14	29.25	29.00	43	12,634	0.34%
2020/05/27	140	29.88	58.3	29.99	29.65	81.7	12,217	0.67%	大買/
2020/05/26	73	29.23	73	28.66	29.60	0	11,611	0.00%
2020/05/25	11	27.39	9	27.33	27.50	2	11,047	0.02%
2020/05/22	32	27.89	9	27.82	27.50	23	10,984	0.21%
2020/05/21	25	28.20	26	28.09	28.45	-1	10,759	-0.01%
2020/05/20	13	27.18	6	27.38	27.40	7	10,483	0.07%
2020/05/19	11	27.11	50	27.35	27.45	-39	10,489	-0.37%
2020/05/18	5	26.78	0	0.00	26.70	5	10,325	0.05%
2020/05/15	4	26.78	22	27.14	26.65	-18	10,262	-0.18%
2020/05/14	32	27.00	11	27.00	26.95	21	10,183	0.21%
2020/05/13	12	27.63	0	0.00	27.55	12	10,022	0.12%
2020/05/12	23	27.93	8	27.86	27.75	15	9,962	0.15%
2020/05/11	20	28.38	28	28.22	28.10	-8	9,872	-0.08%
2020/05/08	81	27.81	4	28.56	27.75	77	9,706	0.79%
2020/05/07	2	27.23	5	27.18	27.35	-3	9,495	-0.03%
2020/05/06	12	27.45	1	27.15	27.30	11	9,474	0.12%
2020/05/05	19	27.98	5	28.25	27.90	14	9,376	0.15%
2020/05/04	16	27.84	5	27.88	28.10	11	9,382	0.12%
2020/04/30	12.5	27.94	5	27.94	28.20	7.5	9,314	0.08%
2020/04/29	7.1	27.34	8	27.67	27.85	-0.9	9,177	-0.01%
2020/04/28	25	27.39	6	27.71	27.20	19	9,097	0.21%
2020/04/27	0	0.00	5	27.65	27.80	-5	9,200	-0.05%
2020/04/24	11	26.70	2	26.73	26.60	9	9,080	0.10%
2020/04/23	1	26.95	0	0.00	26.80	1	9,016	0.01%
2020/04/22	14	26.52	59	26.24	26.95	-45	8,917	-0.50%
2020/04/21	23.5	27.69	14	27.68	27.30	9.5	8,813	0.11%
2020/04/20	14	28.82	1	28.90	28.90	13	8,633	0.15%
2020/04/17	5	28.50	4	28.66	28.55	1	8,610	0.01%
2020/04/16	3	28.85	0	0.00	28.80	3	8,515	0.04%
2020/04/15	2	29.30	3	29.12	29.50	-1	8,415	-0.01%
2020/04/14	8.1	28.38	1	28.20	28.80	7.1	8,310	0.09%
2020/04/13	6	27.94	3	28.10	27.90	3	8,254	0.04%
2020/04/10	3	27.95	41	28.00	28.10	-38	8,227	-0.46%
2020/04/09	5	27.77	0	0.00	28.00	5	8,183	0.06%
2020/04/08	53	27.29	5	27.29	27.30	48	8,102	0.59%
2020/04/07	2	27.08	3	26.88	26.90	-1	7,955	-0.01%
2020/04/06	8	26.35	12	26.29	26.30	-4	7,780	-0.05%
2020/04/01	13	26.15	3	26.25	26.20	10	7,564	0.13%
2020/03/31	16	26.59	6	26.74	25.65	10	7,418	0.13%
2020/03/30	3	25.83	1	26.55	26.40	2	7,222	0.03%
2020/03/27	21	26.72	4	26.60	26.50	17	7,103	0.24%
2020/03/26	3	25.55	2	25.90	25.75	1	7,008	0.01%
2020/03/25	23	25.32	6	25.52	25.20	17	6,976	0.24%
2020/03/24	16	24.23	6	24.55	24.05	10	6,844	0.15%
2020/03/23	28	23.44	2	23.35	23.00	26	6,793	0.38%
2020/03/20	36	24.04	15	23.93	23.35	21	6,717	0.31%
2020/03/19	49.5	23.01	3	23.67	22.90	46.5	6,479	0.72%
2020/03/18	5	25.70	0	0.00	25.40	5	6,255	0.08%
2020/03/17	14	26.95	0	0.00	26.50	14	6,094	0.23%
2020/03/16	47	27.90	7	27.94	27.40	40	5,901	0.68%
2020/03/13	25	27.73	0	0.00	28.30	25	5,764	0.43%
2020/03/12	7.5	30.24	0	0.00	30.05	7.5	5,442	0.14%
2020/03/11	2.3	31.97	2	31.75	31.95	0.3	5,292	0.01%
2020/03/10	4	31.74	38	31.67	31.75	-34	5,237	-0.65%
2020/03/09	10	32.30	21	32.20	32.05	-11	5,207	-0.21%
2020/03/06	4	33.33	0	0.00	33.10	4	5,101	0.08%
2020/03/04	1	34.10	8	34.39	34.10	-7	5,116	-0.14%
2020/03/03	4	33.41	0	0.00	33.30	4	5,049	0.08%
2020/03/02	4	33.11	0	0.00	33.05	4	5,006	0.08%
2020/02/27	9	33.82	0	0.00	34.10	9	5,091	0.18%
2020/02/26	8	34.20	0	0.00	34.05	8	4,993	0.16%
2020/02/25	1	34.60	0	0.00	34.45	1	4,975	0.02%
2020/02/24	1	34.60	0	0.00	34.50	1	4,970	0.02%
2020/02/21	1	35.10	0	0.00	35.00	1	4,937	0.02%
2020/02/20	2	35.25	0	0.00	35.00	2	4,988	0.04%
2020/02/19	0	0.00	2	35.60	35.55	-2	5,048	-0.04%
2020/02/17	0	0.00	2	35.05	35.05	-2	5,289	-0.04%
2020/02/13	3	35.10	0	0.00	35.00	3	5,290	0.06%
2020/02/12	3	35.00	0	0.00	34.90	3	5,297	0.06%
2020/02/11	13	34.89	0	0.00	34.85	13	5,271	0.25%
2020/02/10	2	34.25	0	0.00	34.40	2	5,284	0.04%
2020/02/07	24	34.78	1	34.75	34.80	23	5,257	0.44%
2020/02/06	2	34.93	1	35.05	35.25	1	5,250	0.02%
2020/02/05	27	34.66	0	0.00	34.55	27	5,262	0.51%
2020/02/04	4.5	34.88	0	0.00	34.90	4.5	5,275	0.09%
2020/02/03	30	34.02	5	34.20	34.55	25	5,271	0.47%
2020/01/31	21	35.50	5	35.50	35.10	16	5,254	0.30%
2020/01/30	22	36.18	2	35.40	35.20	20	5,193	0.39%
2020/01/20	1	38.85	0	0.00	38.80	1	4,950	0.02%
2020/01/16	6	38.75	0	0.00	38.75	6	5,094	0.12%
2020/01/10	3	38.75	0	0.00	39.00	3	5,719	0.05%
2020/01/08	0	0.00	1	38.75	38.70	-1	5,998	-0.02%
2020/01/03	1	39.50	0	0.00	39.70	1	6,209	0.02%
2019/12/27	1	39.55	0	0.00	39.60	1	6,281	0.02%
2019/12/26	0	0.00	5	39.53	39.60	-5	6,326	-0.08%
2019/12/20	0	0.00	3	39.80	40.20	-3	6,646	-0.05%
2019/12/19	1	39.35	5	39.40	39.45	-4	6,602	-0.06%
2019/12/18	6	39.27	1	39.40	39.20	5	6,593	0.08%
2019/12/17	1	38.80	3.3	39.18	39.30	-2.3	6,619	-0.03%
2019/12/16	1	39.00	0	0.00	38.85	1	6,597	0.02%
2019/12/13	2	39.10	6	39.10	39.10	-4	6,600	-0.06%
2019/12/12	3	39.22	0	0.00	39.05	3	6,578	0.05%
2019/12/11	1	38.95	3.5	39.03	39.20	-2.5	6,565	-0.04%
2019/12/10	3	39.05	0	0.00	39.05	3	6,619	0.05%
2019/12/04	0	0.00	5	38.70	38.60	-5	6,720	-0.07%
2019/12/03	2	39.10	1	39.00	39.15	1	6,742	0.01%
2019/12/02	0	0.00	1	39.45	39.05	-1	6,786	-0.01%
2019/11/29	1	39.80	0	0.00	39.75	1	6,746	0.01%
2019/11/27	2	40.73	0.2	40.70	40.70	1.8	6,840	0.03%
2019/11/26	2	40.65	0	0.00	40.95	2	6,902	0.03%
2019/11/20	2	40.60	1	40.65	40.65	1	6,781	0.01%
2019/11/19	1	40.35	2	40.45	40.45	-1	6,856	-0.01%
2019/11/18	4	40.41	5	40.45	40.35	-1	6,888	-0.01%
2019/11/15	51	41.98	50	41.30	41.05	1	6,792	0.01%
2019/11/14	6	41.71	4	41.40	41.85	2	6,641	0.03%
2019/11/13	2	41.65	0	0.00	41.40	2	6,643	0.03%
2019/11/12	0	0.00	1	41.10	41.30	-1	6,714	-0.01%
2019/11/11	0	0.00	1	41.20	40.70	-1	6,706	-0.01%
2019/11/08	1	41.25	2	41.80	41.20	-1	6,679	-0.01%
2019/11/07	1	41.10	0	0.00	41.30	1	6,675	0.01%
2019/11/05	1	41.30	0	0.00	41.45	1	6,631	0.02%
2019/11/04	1	41.70	1	41.85	41.65	0	6,607	0.00%
2019/11/01	0	0.00	4	41.30	41.55	-4	6,568	-0.06%
2019/10/31	0	0.00	1	40.75	40.75	-1	6,510	-0.02%
2019/10/30	1	40.60	0	0.00	40.75	1	6,494	0.02%
2019/10/29	1	39.95	2	40.00	40.15	-1	6,528	-0.02%
2019/10/24	3	40.30	0	0.00	40.50	3	6,520	0.05%
2019/10/23	2.2	40.64	2	40.60	40.55	0.2	6,516	0.00%
2019/10/22	3	41.05	1	41.10	41.20	2	6,504	0.03%
2019/10/21	6	41.71	0	0.00	41.55	6	6,421	0.09%
2019/10/18	4	40.76	37	40.95	41.05	-33	6,269	-0.53%
2019/10/17	3	40.72	4	40.45	40.75	-1	6,125	-0.02%
2019/10/16	0	0.00	1	39.70	39.85	-1	5,933	-0.02%
2019/10/15	0	0.00	0.1	39.30	39.30	-0.1	5,884	0.00%
2019/10/14	39	39.63	2	39.40	39.35	37	5,886	0.63%
2019/10/09	0	0.00	2	39.50	39.70	-2	5,831	-0.03%
2019/10/04	0	0.00	1	39.15	39.30	-1	5,778	-0.02%
2019/10/03	0	0.00	1	38.95	39.10	-1	5,789	-0.02%
2019/10/02	0	0.00	14	39.49	39.75	-14	5,831	-0.24%
2019/10/01	0	0.00	10	39.74	39.75	-10	5,844	-0.17%
2019/09/27	1.1	39.88	0	0.00	39.75	1.1	5,821	0.02%
2019/09/26	0	0.00	8	39.80	39.80	-8	5,823	-0.14%
2019/09/25	4	39.35	1	39.40	39.30	3	5,765	0.05%
2019/09/24	6	39.43	0	0.00	39.25	6	5,750	0.10%
2019/09/23	3	39.22	0	0.00	39.15	3	5,749	0.05%
2019/09/20	0	0.00	1	38.80	39.10	-1	5,844	-0.02%
2019/09/19	0	0.00	3	38.95	39.05	-3	5,887	-0.05%
2019/09/18	1	39.10	0	0.00	39.40	1	5,880	0.02%
2019/09/16	2	39.30	1	39.20	39.15	1	5,935	0.02%
2019/09/11	0	0.00	1	39.75	39.50	-1	6,018	-0.02%
2019/09/10	1	39.40	1	39.45	39.45	0	5,991	0.00%
2019/09/06	10	39.88	2	39.90	39.70	8	5,962	0.13%
2019/09/05	13	39.85	3	39.83	39.85	10	5,961	0.17%
2019/09/04	0	0.00	7	39.20	39.45	-7	5,899	-0.12%
2019/09/03	7	39.15	0	0.00	39.10	7	5,915	0.12%
2019/09/02	0	0.00	2	39.00	39.00	-2	5,943	-0.03%
2019/08/30	0	0.00	40	39.03	39.20	-40	5,946	-0.67%
2019/08/29	0	0.00	20	38.45	38.55	-20	5,852	-0.34%
2019/08/28	0	0.00	1	38.25	38.15	-1	5,823	-0.02%
2019/08/27	1	37.95	0	0.00	37.90	1	5,897	0.02%
2019/08/23	0	0.00	3	38.53	38.60	-3	5,952	-0.05%
2019/08/22	0	0.00	1	38.25	38.25	-1	5,925	-0.02%
2019/08/21	2	38.40	3	38.37	38.30	-1	5,955	-0.02%
2019/08/15	1	37.90	3	37.90	38.00	-2	5,866	-0.03%
2019/08/14	0	0.00	1	37.15	37.00	-1	5,853	-0.02%
2019/08/13	1	37.20	0	0.00	36.95	1	5,911	0.02%
2019/08/08	0	0.00	1	37.25	37.25	-1	6,112	-0.02%
2019/08/07	20	36.80	0	0.00	36.75	20	6,151	0.33%
2019/08/06	2	36.60	2	36.88	37.10	0	6,189	0.00%
2019/08/05	1	37.20	0	0.00	37.50	1	6,166	0.02%
2019/08/02	10	37.00	0	0.00	36.90	10	6,129	0.16%
2019/08/01	1	37.60	0	0.00	37.55	1	6,105	0.02%
2019/07/30	0	0.00	1	38.05	38.05	-1	5,969	-0.02%
2019/07/26	2	38.85	3.2	38.74	38.80	-1.2	5,993	-0.02%
2019/07/25	0	0.00	2	39.40	39.25	-2	5,933	-0.03%
2019/07/22	0	0.00	1	39.05	39.15	-1	5,756	-0.02%
2019/07/16	0	0.00	3	38.70	38.80	-3	5,666	-0.05%
2019/07/12	0	0.00	15	38.50	38.40	-15	5,641	-0.27%
2019/07/11	2	38.53	0	0.00	38.45	2	5,695	0.04%
2019/07/10	5	38.36	3	38.00	38.20	2	5,689	0.04%
2019/07/09	1	37.70	6	37.68	37.65	-5	5,665	-0.09%
2019/07/05	14	39.05	2	39.10	39.10	12	5,660	0.21%
2019/07/04	6	38.83	0	0.00	39.15	6	5,645	0.11%
2019/07/03	3	39.15	1	39.30	39.05	2	5,590	0.04%
2019/07/02	0	0.00	1	39.20	39.30	-1	5,585	-0.02%
2019/07/01	4	38.85	1	38.80	38.70	3	5,522	0.05%
2019/06/28	2	38.70	3	38.68	38.50	-1	5,562	-0.02%
2019/06/27	2	39.05	8	39.07	39.00	-6	5,613	-0.11%
2019/06/26	5	39.03	11	38.69	38.60	-6	5,617	-0.11%
2019/06/21	0	0.00	8	38.21	38.20	-8	5,794	-0.14%
2019/06/20	1	38.10	5	38.18	37.85	-4	5,747	-0.07%
2019/06/19	1	37.60	10	37.91	38.00	-9	5,696	-0.16%
2019/06/18	0	0.00	1	37.50	37.50	-1	5,679	-0.02%
2019/06/14	1	37.20	0	0.00	37.10	1	5,732	0.02%
2019/06/13	0	0.00	1	37.35	37.40	-1	5,727	-0.02%
2019/06/12	0	0.00	1	37.80	37.80	-1	5,712	-0.02%
2019/06/11	1	37.70	40	37.80	37.70	-39	5,706	-0.68%
2019/06/10	0	0.00	1	37.45	37.50	-1	5,632	-0.02%
2019/06/06	3	36.87	0	0.00	37.20	3	5,621	0.05%
2019/06/05	1	36.70	5	36.75	36.70	-4	5,659	-0.07%
2019/06/04	0	0.00	11	36.56	36.50	-11	5,637	-0.20%
2019/06/03	13	35.85	1	35.90	36.10	12	5,674	0.21%
2019/05/31	3	35.85	0	0.00	35.85	3	5,646	0.05%
2019/05/30	1	36.30	22	36.35	36.30	-21	5,629	-0.37%
2019/05/29	20	35.60	0	0.00	35.70	20	5,631	0.36%
2019/05/27	2	35.80	1	35.55	35.55	1	5,664	0.02%
2019/05/24	0	0.00	5	35.89	35.90	-5	5,695	-0.09%
2019/05/22	4	36.03	2	36.08	36.05	2	5,702	0.04%
2019/05/21	1	35.90	0	0.00	36.10	1	5,708	0.02%
2019/05/20	5	36.20	0	0.00	36.05	5	5,627	0.09%
2019/05/17	2	36.15	3	35.93	35.75	-1	5,575	-0.02%
2019/05/16	1	36.40	3	36.25	36.15	-2	5,472	-0.04%
2019/05/15	2	35.40	0	0.00	35.30	2	5,436	0.04%
2019/05/14	7	35.26	0	0.00	35.30	7	5,496	0.13%
2019/05/13	1	35.80	3	36.00	35.90	-2	5,509	-0.04%
2019/05/10	8	36.21	0	0.00	36.05	8	5,562	0.14%
2019/05/09	10	36.29	0	0.00	36.20	10	5,674	0.18%
2019/05/08	5	36.78	5	36.65	36.70	0	5,706	0.00%
2019/05/06	3	36.57	5	36.40	36.45	-2	5,712	-0.04%
2019/05/03	10	36.65	0	0.00	36.70	10	5,754	0.17%
2019/05/02	10	37.10	0	0.00	37.05	10	5,775	0.17%
2019/04/30	0	0.00	40	37.43	37.55	-40	5,774	-0.69%
2019/04/25	5	37.60	1	37.40	37.40	4	5,816	0.07%
2019/04/23	2	37.55	0	0.00	37.50	2	5,959	0.03%
2019/04/22	0	0.00	1	37.40	37.60	-1	5,930	-0.02%
2019/04/19	14	37.31	0	0.00	37.35	14	5,960	0.23%
2019/04/18	28	37.58	2	37.80	37.50	26	5,992	0.43%
2019/04/17	0	0.00	8	37.61	37.80	-8	6,005	-0.13%
2019/04/16	6	36.75	0	0.00	36.85	6	5,927	0.10%
2019/04/15	1	36.70	1	36.65	36.65	0	5,942	0.00%
2019/04/12	15	36.43	0	0.00	36.50	15	5,936	0.25%
2019/04/11	5	36.53	2	36.70	36.30	3	5,937	0.05%
2019/04/10	5	36.40	2	36.30	36.50	3	5,871	0.05%
2019/04/09	0	0.00	8	36.50	36.60	-8	5,857	-0.14%
2019/04/08	3	36.60	3	36.40	36.40	0	5,852	0.00%
2019/04/02	11	36.20	1	36.20	36.10	10	5,729	0.17%
2019/04/01	1	36.70	1	36.65	36.65	0	5,610	0.00%
2019/03/29	0	0.00	7	37.42	37.55	-7	5,450	-0.13%
2019/03/28	6	36.14	3	36.85	36.85	3	5,351	0.06%
2019/03/27	1	36.70	0	0.00	36.85	1	5,182	0.02%
2019/03/26	1	37.75	0	0.00	37.90	1	5,034	0.02%
2019/03/22	0	0.00	7	38.18	38.25	-7	5,056	-0.14%
2019/03/21	2	38.25	0	0.00	38.10	2	5,062	0.04%
2019/03/20	0	0.00	6	38.47	38.30	-6	5,057	-0.12%
2019/03/19	2	38.88	1	38.70	38.70	1	5,062	0.02%
2019/03/18	0	0.00	1	39.20	39.20	-1	5,271	-0.02%
2019/03/15	1	39.20	1	39.40	39.25	0	5,418	0.00%
2019/03/12	0	0.00	1	39.00	39.10	-1	5,447	-0.02%
2019/03/11	1	38.30	5	38.30	38.55	-4	5,501	-0.07%
2019/03/08	0	0.00	1.3	38.98	38.95	-1.3	5,485	-0.02%
2019/03/07	1	39.35	2	39.03	38.75	-1	5,569	-0.02%
2019/03/06	2	39.18	2	39.18	39.30	0	5,570	0.00%
2019/03/05	0	0.00	10	38.50	38.75	-10	5,529	-0.18%
2019/03/04	0	0.00	8	38.65	38.65	-8	5,485	-0.15%
2019/02/27	0	0.00	31	38.79	38.80	-31	5,392	-0.57%
2019/02/26	2	37.80	53	38.00	38.00	-51	5,283	-0.97%
2019/02/25	2	37.85	177	37.99	37.70	-175	5,216	-3.36%	大賣/鉅額交易
2019/02/22	0	0.00	4	38.00	38.15	-4	5,211	-0.08%
2019/02/18	0	0.00	5	37.38	37.25	-5	5,128	-0.10%
2019/02/15	0	0.00	1	37.00	37.05	-1	5,093	-0.02%
2019/02/13	2	36.95	1	36.75	37.10	1	5,032	0.02%
2019/02/12	0	0.00	3	37.10	37.15	-3	4,957	-0.06%
2019/02/11	0	0.00	8	36.80	36.65	-8	4,902	-0.16%
2019/01/30	0	0.00	1	36.50	36.80	-1	4,869	-0.02%
2019/01/29	0	0.00	12	36.50	36.55	-12	4,729	-0.25%
2019/01/28	2	35.85	0	0.00	36.15	2	4,657	0.04%
2019/01/25	4	36.40	2	36.45	36.05	2	4,649	0.04%
2019/01/24	1	36.45	0	0.00	36.25	1	4,597	0.02%
2019/01/23	0	0.00	7	35.91	36.30	-7	4,561	-0.15%
2019/01/22	7	35.68	5	35.55	35.45	2	4,540	0.04%
2019/01/21	3	35.75	29	35.67	35.55	-26	4,540	-0.57%
2019/01/17	11	35.75	0	0.00	35.65	11	4,497	0.24%
2019/01/16	0	0.00	2	35.60	35.55	-2	4,450	-0.04%
2019/01/15	7	35.06	9	35.10	35.10	-2	4,347	-0.05%
2019/01/14	2	34.58	4	34.43	34.25	-2	4,246	-0.05%
2019/01/11	0	0.00	2	34.80	34.55	-2	4,268	-0.05%
2019/01/10	1	34.05	4	34.16	34.45	-3	4,244	-0.07%
2019/01/09	1	34.50	13	34.52	34.70	-12	4,212	-0.28%
2019/01/08	0	0.00	4	34.10	34.20	-4	4,138	-0.10%
2019/01/07	3	33.75	2	33.90	33.90	1	4,158	0.02%
2019/01/04	3	33.30	6	33.18	33.40	-3	4,153	-0.07%
2019/01/03	2	32.70	3	32.85	33.00	-1	4,302	-0.02%
2018/12/28	0	0.00	1	32.40	32.60	-1	4,313	-0.02%
2018/12/25	0	0.00	1	31.70	31.90	-1	4,417	-0.02%
2018/12/24	1	32.30	0	0.00	32.40	1	4,477	0.02%
2018/12/21	1	32.25	0	0.00	32.15	1	4,568	0.02%
2018/12/18	6	32.23	0	0.00	32.60	6	4,586	0.13%
2018/12/17	0	0.00	11	32.11	32.30	-11	4,596	-0.24%
2018/12/13	1	31.45	1	31.85	31.85	0	4,599	0.00%
2018/12/12	1	31.10	0	0.00	31.20	1	4,582	0.02%
2018/12/11	17	30.94	1	30.80	30.80	16	4,524	0.35%
2018/12/10	8	32.05	0	0.00	31.90	8	4,321	0.19%
2018/12/07	3	33.62	2	33.85	33.80	1	4,191	0.02%
2018/12/04	0	0.00	1.1	34.29	34.10	-1.1	4,271	-0.03%
2018/12/03	5	34.10	27	34.07	34.15	-22	4,199	-0.52%
2018/11/30	0	0.00	1	33.35	33.50	-1	4,166	-0.02%
2018/11/29	6	32.73	2	32.65	32.65	4	4,105	0.10%
2018/11/28	0	0.00	5	33.15	33.30	-5	4,028	-0.12%
2018/11/22	0	0.00	2	33.45	33.25	-2	4,024	-0.05%
2018/11/21	0	0.00	3	33.55	33.70	-3	4,046	-0.07%
2018/11/20	0	0.00	5	33.65	33.65	-5	4,013	-0.12%
2018/11/19	10	33.35	0	0.00	33.35	10	3,978	0.25%
2018/11/15	0	0.00	3	32.60	32.70	-3	4,022	-0.07%
2018/11/14	0	0.00	4	32.53	32.70	-4	4,058	-0.10%
2018/11/13	1	31.85	10	32.24	32.50	-9	4,092	-0.22%
2018/11/12	2	32.35	0	0.00	32.25	2	4,107	0.05%
2018/11/09	6	31.55	0	0.00	31.50	6	4,175	0.14%
2018/11/08	0	0.00	6	32.30	32.30	-6	4,200	-0.14%
2018/11/02	0	0.00	2	31.38	31.70	-2	4,174	-0.05%
2018/11/01	0	0.00	3	30.90	30.90	-3	4,192	-0.07%
2018/10/31	18	30.45	3	30.50	31.35	15	4,224	0.36%
2018/10/29	0	0.00	1	30.30	30.40	-1	4,154	-0.02%
2018/10/26	2	29.48	0	0.00	29.55	2	4,119	0.05%
2018/10/25	2	29.70	10	29.70	29.55	-8	4,153	-0.19%
2018/10/24	1	29.75	0	0.00	30.10	1	4,335	0.02%
2018/10/23	1	29.70	0	0.00	29.70	1	4,451	0.02%
2018/10/19	1	29.85	4	29.85	29.70	-3	4,527	-0.07%
2018/10/18	4	29.40	20	29.50	29.60	-16	4,539	-0.35%
2018/10/17	1	29.40	0	0.00	29.10	1	4,562	0.02%
2018/10/15	1	29.15	0	0.00	29.05	1	4,573	0.02%
2018/10/12	36	29.26	0	0.00	29.80	36	4,583	0.79%
2018/10/11	32	29.68	0	0.00	29.20	32	4,673	0.68%
2018/10/05	1	31.70	1	31.35	31.50	0	4,599	0.00%
2018/10/04	7	31.85	2	31.85	31.90	5	4,581	0.11%
2018/10/03	0	0.00	8	32.33	32.35	-8	4,546	-0.18%
2018/10/02	7	31.99	0	0.00	32.00	7	4,533	0.15%
2018/10/01	13	32.47	0	0.00	32.45	13	4,530	0.29%
2018/09/28	3	32.40	10	32.43	32.25	-7	4,634	-0.15%
2018/09/27	3	32.30	0	0.00	32.50	3	4,675	0.06%
2018/09/26	36.4	32.15	1	32.20	32.10	35.4	4,688	0.75%
2018/09/25	15	32.28	0	0.00	32.10	15	4,693	0.32%
2018/09/21	20	32.16	0	0.00	32.10	20	4,735	0.42%
2018/09/20	23	32.16	0	0.00	32.10	23	4,752	0.48%
2018/09/19	2	31.95	0	0.00	31.95	2	4,794	0.04%
2018/09/18	11	31.85	0	0.00	31.80	11	4,892	0.22%
2018/09/13	1	31.30	0	0.00	31.40	1	4,983	0.02%
2018/09/12	9	31.17	0	0.00	31.50	9	5,029	0.18%
2018/09/11	6	31.41	0	0.00	31.25	6	5,384	0.11%
2018/09/10	28	31.21	0	0.00	31.35	28	5,473	0.51%
2018/09/07	3	32.37	0	0.00	32.30	3	5,560	0.05%
2018/09/06	6	32.83	1	32.85	32.80	5	5,582	0.09%
2018/09/05	25	33.04	0	0.00	32.75	25	5,587	0.45%
2018/09/04	3	33.53	0	0.00	33.60	3	5,581	0.05%
2018/09/03	9	33.48	1	33.55	33.45	8	5,620	0.14%
2018/08/31	5	33.65	1.5	33.87	33.85	3.5	5,646	0.06%
2018/08/28	1.3	33.84	0	0.00	33.80	1.3	5,962	0.02%
2018/08/27	0	0.00	1	33.50	33.75	-1	5,967	-0.02%
2018/08/24	36	33.36	0	0.00	33.30	36	5,958	0.60%
2018/08/23	17	34.00	1	33.75	33.85	16	6,045	0.26%
2018/08/22	27	33.66	0	0.00	33.95	27	6,121	0.44%
2018/08/21	0	0.00	1	33.50	33.60	-1	6,065	-0.02%
2018/08/17	3	32.45	0	0.00	32.30	3	6,056	0.05%
2018/08/16	14	32.61	0	0.00	32.50	14	6,048	0.23%
2018/08/15	2	33.15	0	0.00	33.15	2	6,048	0.03%
2018/08/14	17	33.51	0	0.00	33.60	17	6,034	0.28%
2018/08/13	25	33.24	2	33.35	33.20	23	6,086	0.38%
2018/08/10	10	33.70	0	0.00	33.60	10	6,426	0.16%
2018/08/09	8	33.39	1	33.55	33.35	7	6,460	0.11%
2018/08/08	2	33.53	0	0.00	33.65	2	6,460	0.03%
2018/08/07	1	33.40	0	0.00	33.30	1	6,448	0.02%
2018/08/01	0.5	33.95	0	0.00	33.95	0.5	6,413	0.01%
2018/07/31	1	33.65	0	0.00	33.65	1	6,379	0.02%
2018/07/30	4	33.79	0	0.00	33.95	4	6,189	0.06%
2018/07/26	1	34.85	0	0.00	34.75	1	6,034	0.02%
2018/07/25	0	0.00	5	34.48	34.75	-5	6,009	-0.08%
2018/07/19	3	34.43	0	0.00	34.30	3	5,994	0.05%
2018/07/16	5	33.62	0	0.00	33.60	5	5,918	0.08%
2018/07/11	1	33.50	0	0.00	33.45	1	6,201	0.02%
2018/07/10	1	33.50	0	0.00	33.90	1	6,258	0.02%
2018/07/09	2	33.50	0	0.00	33.65	2	6,323	0.03%
2018/07/06	13.1	33.22	0	0.00	33.05	13.1	6,340	0.21%
2018/07/05	5	35.65	0	0.00	35.50	5	6,280	0.08%
2018/07/04	5	35.35	0	0.00	35.45	5	6,366	0.08%
2018/07/03	1	34.90	0	0.00	34.90	1	6,377	0.02%
2018/07/02	4	35.40	0	0.00	35.15	4	6,350	0.06%
2018/06/29	5	34.55	0	0.00	35.40	5	6,296	0.08%
2018/06/27	11	34.57	0	0.00	34.55	11	6,175	0.18%
2018/06/26	3	35.00	0	0.00	34.90	3	6,038	0.05%
2018/06/25	7	35.26	0	0.00	35.15	7	5,990	0.12%
2018/06/22	3	35.33	0	0.00	35.35	3	5,948	0.05%
2018/06/21	1	35.75	0	0.00	35.80	1	5,891	0.02%
2018/06/20	10	35.45	0	0.00	35.45	10	5,863	0.17%
2018/06/15	5	36.49	0	0.00	36.40	5	5,329	0.09%
2018/06/13	2	37.20	0	0.00	37.20	2	5,174	0.04%
2018/06/08	3	37.50	4	37.55	37.65	-1	5,287	-0.02%
2018/06/07	2	37.45	0	0.00	37.65	2	5,321	0.04%
2018/06/06	2	37.13	3	37.28	37.40	-1	5,346	-0.02%
2018/06/01	1	36.45	0	0.00	36.50	1	5,132	0.02%
2018/05/31	4	36.28	0	0.00	36.70	4	5,159	0.08%
2018/05/30	5	36.18	2	36.25	36.10	3	5,078	0.06%
2018/05/29	10	36.45	0	0.00	36.45	10	5,026	0.20%
2018/05/28	2	36.50	0	0.00	36.55	2	5,095	0.04%
2018/05/24	4	36.55	0	0.00	36.50	4	5,134	0.08%
2018/05/23	0	0.00	1	36.50	36.40	-1	5,150	-0.02%
2018/05/22	0.7	36.50	0	0.00	36.35	0.7	5,135	0.01%
2018/05/21	3	36.87	10	36.90	36.70	-7	5,187	-0.13%
2018/05/18	22	36.50	0	0.00	36.30	22	5,175	0.43%
2018/05/07	5	36.90	0	0.00	36.90	5	5,238	0.10%
2018/05/04	0	0.00	1	37.15	37.00	-1	5,271	-0.02%
2018/05/03	0	0.00	0.5	37.25	37.30	-0.5	5,319	-0.01%
2018/04/30	2	36.50	0.1	37.20	37.15	1.9	5,451	0.03%
2018/04/27	1	36.60	0	0.00	36.70	1	5,523	0.02%
2018/04/26	0.1	37.00	0	0.00	37.20	0.1	5,596	0.00%
2018/04/24	7	36.41	0	0.00	36.50	7	5,568	0.13%
2018/04/23	2	36.63	0	0.00	36.60	2	5,576	0.04%
2018/04/20	20	37.00	0	0.00	37.00	20	5,556	0.36%
2018/04/17	0	0.00	2	38.00	38.15	-2	5,241	-0.04%
2018/04/16	3	38.97	0	0.00	39.00	3	5,098	0.06%
2018/04/13	1	39.15	8	39.06	39.00	-7	5,062	-0.14%
2018/04/10	1	37.85	1	37.95	38.10	0	4,979	0.00%
2018/04/09	0	0.00	1	38.90	38.35	-1	4,814	-0.02%
2018/04/03	0.1	38.65	0	0.00	38.65	0.1	4,790	0.00%
2018/03/31	0	0.00	13	39.35	39.40	-13	4,828	-0.27%
2018/03/30	2	38.88	0	0.00	39.00	2	4,794	0.04%
2018/03/29	0	0.00	1	38.70	38.70	-1	4,773	-0.02%
2018/03/28	0	0.00	10	38.30	38.50	-10	4,730	-0.21%
2018/03/27	0	0.00	1	38.45	38.40	-1	4,735	-0.02%
2018/03/26	0	0.00	22	37.78	38.20	-22	4,740	-0.46%
2018/03/22	0	0.00	1	38.10	38.10	-1	4,836	-0.02%
2018/03/21	0	0.00	4	38.34	38.15	-4	4,847	-0.08%
2018/03/20	1	37.85	0	0.00	38.05	1	4,893	0.02%
2018/03/19	0	0.00	1	38.25	38.05	-1	4,907	-0.02%
2018/03/16	0	0.00	1	37.05	38.40	-1	4,853	-0.02%
2018/03/15	4	37.12	0	0.00	36.85	4	4,702	0.09%
2018/03/13	21	37.45	1	37.35	37.45	20	4,675	0.43%
2018/03/09	5	36.81	2	37.00	36.80	3	4,596	0.07%
2018/03/08	2.1	36.67	0	0.00	36.35	2.1	4,601	0.05%
2018/03/07	5	36.65	1	36.65	36.65	4	4,560	0.09%
2018/03/06	1	36.75	0.6	36.85	36.75	0.4	4,549	0.01%
2018/03/02	8	36.73	0	0.00	36.80	8	4,679	0.17%
2018/03/01	1	37.10	0	0.00	37.15	1	4,619	0.02%
2018/02/12	1	37.20	0	0.00	36.80	1	4,417	0.02%
2018/02/09	1	36.90	0	0.00	36.80	1	4,421	0.02%
2018/02/07	4	37.16	0	0.00	37.10	4	4,515	0.09%
2018/02/06	8	36.68	2	37.10	36.60	6	4,413	0.14%
2018/02/05	0	0.00	2	38.35	38.05	-2	4,315	-0.05%
2018/02/02	2	38.99	0	0.00	38.65	2	4,267	0.05%
2018/02/01	1	39.20	0	0.00	39.20	1	4,249	0.02%
2018/01/30	0	38.90	4	39.00	38.85	-4	4,162	-0.10%
2018/01/26	0	0.00	2	39.50	39.60	-2	4,113	-0.05%
2018/01/25	4	39.49	4	39.60	39.65	0	4,068	0.00%
2018/01/24	0	0.00	1	39.00	39.45	-1	3,984	-0.03%
2018/01/22	2	39.25	1	39.30	38.95	1	3,841	0.03%
2018/01/19	2	38.93	1	38.65	38.65	1	3,758	0.03%
2018/01/18	3	39.13	1	38.90	38.90	2	3,764	0.05%
2018/01/17	1	38.90	1	39.00	39.00	0	3,737	0.00%
2018/01/16	0	0.00	1	38.05	38.65	-1	3,710	-0.03%
2018/01/12	12	38.20	0	0.00	38.20	12	3,755	0.32%
2018/01/10	2	38.18	0	0.00	38.40	2	3,765	0.05%
2018/01/09	3	38.03	0	0.00	38.30	3	3,779	0.08%
2018/01/08	0	0.00	10	37.95	38.30	-10	3,779	-0.26%
2018/01/05	0	0.00	3	37.98	38.10	-3	3,745	-0.08%
2018/01/04	1	38.15	1	37.85	37.95	0	3,749	0.00%
2018/01/03	0	0.00	3	38.32	38.20	-3	3,806	-0.08%
2018/01/02	0	0.00	1	38.30	38.20	-1	3,800	-0.03%