寶成 (9904)-新光-台南券商分點個股進出

台股 » 個股 » 寶成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶成

(9904)

可現股當沖

股價
38.40
漲跌
▲0.10
漲幅
+0.26%
成交量
19,196張
產業
上市運動休閒
1065人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

寶成 (9904)籌碼相關－新光-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	8	38.34	12.2	38.58	38.30	-4.2	13,991	-0.03%
2024/05/13	8.3	36.98	1	36.80	37.25	7.3	13,485	0.05%
2024/05/10	5	37.00	10	37.06	37.20	-5	13,310	-0.04%
2024/05/09	1.2	37.19	2.1	37.05	36.50	-0.9	13,162	-0.01%
2024/05/08	7	36.48	8.1	36.41	36.60	-1	13,074	-0.01%
2024/05/07	0	0.00	14	35.80	36.20	-14	13,028	-0.11%
2024/05/06	48	35.07	97	35.05	35.20	-49	12,855	-0.38%
2024/05/03	5	36.09	0	0.00	35.90	5	12,640	0.04%
2024/05/02	0	36.10	2	36.15	36.10	-2	12,608	-0.02%
2024/04/30	1.3	36.25	0	0.00	36.15	1.3	12,567	0.01%
2024/04/29	3	36.25	68	36.04	36.30	-65	12,444	-0.52%
2024/04/26	60	36.05	5.4	36.15	36.05	54.6	12,280	0.44%
2024/04/25	4	35.61	3	35.60	35.60	1	12,051	0.01%
2024/04/24	5	35.98	12	36.06	36.10	-7	12,029	-0.06%
2024/04/23	1	35.74	12.1	35.93	36.00	-11.1	11,956	-0.09%
2024/04/22	1	35.15	8	35.18	35.30	-7	11,847	-0.06%
2024/04/19	36	35.28	31	35.24	35.30	5	11,714	0.04%
2024/04/18	3	34.85	11	35.30	35.60	-8	11,459	-0.07%
2024/04/17	5	34.51	11	34.39	34.50	-6	11,145	-0.05%
2024/04/16	41	34.28	11.2	34.57	34.00	29.8	11,024	0.27%
2024/04/15	1	36.20	7	36.04	36.20	-6	10,744	-0.06%
2024/04/12	0	35.30	0.2	35.31	35.35	-0.2	10,653	0.00%
2024/04/11	1	35.35	4.1	35.50	35.55	-3.1	10,566	-0.03%
2024/04/10	24	35.82	31	36.24	35.80	-7	10,519	-0.07%
2024/04/09	51	36.18	41.1	36.14	36.10	9.9	10,466	0.09%
2024/04/08	16	35.12	25.2	35.35	35.60	-9.2	10,341	-0.09%
2024/04/03	24	35.49	9.3	35.07	35.05	14.7	10,183	0.14%
2024/04/02	7	36.15	10.1	36.08	36.15	-3.1	10,038	-0.03%
2024/04/01	3.1	35.70	14	35.68	35.80	-10.9	9,940	-0.11%
2024/03/29	27	35.82	30.1	36.35	36.15	-3.1	9,836	-0.03%
2024/03/28	8.3	36.28	23.1	36.16	36.25	-14.8	9,328	-0.16%
2024/03/27	63.1	35.94	10.2	35.52	36.00	52.9	9,118	0.58%
2024/03/26	8	34.71	6	34.81	34.85	2	8,966	0.02%
2024/03/25	2.1	34.82	69	34.54	34.85	-66.9	8,951	-0.75%
2024/03/22	6.3	34.94	43	34.84	35.10	-36.7	8,983	-0.41%
2024/03/21	4	34.70	20.3	34.71	35.30	-16.3	8,976	-0.18%
2024/03/20	95	34.19	35.5	33.91	33.90	59.5	8,644	0.69%
2024/03/19	21.1	33.67	35.1	33.35	33.45	-14	8,445	-0.17%
2024/03/18	3.1	33.65	19.3	33.64	33.80	-16.2	8,308	-0.19%
2024/03/15	10.5	32.75	52	32.67	33.05	-41.5	8,052	-0.52%
2024/03/14	12.1	32.18	36.2	32.74	33.20	-24.2	7,435	-0.32%
2024/03/13	1	31.95	31.3	32.16	32.20	-30.2	7,119	-0.42%
2024/03/12	5.1	31.42	7.3	31.45	31.95	-2.2	6,891	-0.03%
2024/03/11	4.2	31.07	10.1	31.08	31.15	-5.9	6,621	-0.09%
2024/03/08	5.3	30.34	0	0.00	30.45	5.3	6,503	0.08%
2024/03/07	3.1	30.29	0	0.00	30.45	3.1	6,447	0.05%
2024/03/06	7	30.42	0.5	30.40	30.30	6.5	6,391	0.10%
2024/03/05	5	30.65	0.1	30.75	30.60	4.9	6,451	0.08%
2024/03/04	4	30.44	1	30.60	30.65	3	6,346	0.05%
2024/03/01	1	30.45	4	30.35	30.60	-3	6,357	-0.05%
2024/02/29	4	30.03	0	0.00	30.50	4	6,296	0.06%
2024/02/27	3	30.10	2	30.20	30.00	1	6,155	0.02%
2024/02/26	2	30.05	0	0.00	30.10	2	6,106	0.03%
2024/02/23	3	30.17	0	0.00	30.05	3	6,074	0.05%
2024/02/22	7.5	30.24	0.2	30.25	30.15	7.3	6,115	0.12%
2024/02/21	2	30.30	0	0.00	30.20	2	6,090	0.03%
2024/02/20	12	30.43	0	0.00	30.20	12	6,106	0.20%
2024/02/19	9.5	30.31	0	0.00	30.35	9.5	6,135	0.16%
2024/02/16	6	30.56	0	0.00	30.45	6	6,273	0.10%
2024/02/15	13.1	30.53	0.6	30.51	30.50	12.5	6,231	0.20%
2024/02/02	0	31.40	0	0.00	31.70	0	6,109	0.00%
2024/02/01	1	31.65	0.1	31.70	31.65	0.9	6,088	0.01%
2024/01/31	0.1	31.50	6	31.60	31.60	-5.9	6,084	-0.10%
2024/01/30	1	31.80	10.1	31.73	31.65	-9.1	6,058	-0.15%
2024/01/26	0.1	31.10	11	31.15	31.20	-10.9	6,009	-0.18%
2024/01/25	4	31.00	18	31.00	31.15	-14	6,048	-0.23%
2024/01/24	8.2	30.99	8.1	30.92	31.00	0.1	6,000	0.00%
2024/01/23	2	30.30	0.1	30.45	30.55	1.9	5,948	0.03%
2024/01/22	10	30.06	0	0.00	30.05	10	5,949	0.17%
2024/01/18	1	30.15	3	30.20	30.00	-2	5,974	-0.03%
2024/01/17	6.1	30.27	0	30.25	30.20	6.1	5,931	0.10%
2024/01/16	3.1	30.57	4	30.45	30.60	-0.9	5,789	-0.02%
2024/01/15	2	30.92	0	0.00	30.85	2	5,693	0.04%
2024/01/12	0	0.00	1	31.00	31.00	-1	5,743	-0.02%
2024/01/11	1	30.90	0	0.00	31.10	1	5,789	0.02%
2024/01/10	2	30.97	0	0.00	30.95	2	5,893	0.03%
2024/01/09	0	31.00	1.3	31.19	31.20	-1.3	5,893	-0.02%
2024/01/08	0.1	31.00	1	31.20	31.20	-0.9	5,918	-0.01%
2024/01/04	6	31.10	8	30.98	31.00	-2	6,000	-0.03%
2024/01/03	5	31.00	1	31.15	31.05	4	6,099	0.07%
2023/12/29	0	31.00	0	0.00	30.90	0	6,055	0.00%
2023/12/27	10	31.05	1.1	31.01	31.00	8.9	6,115	0.15%
2023/12/25	2.3	30.90	4.4	31.13	30.95	-2.1	6,192	-0.03%
2023/12/22	0.1	31.55	0	0.00	31.45	0.1	6,208	0.00%
2023/12/21	0.1	31.63	6.1	31.85	31.75	-6	6,136	-0.10%
2023/12/20	0.2	31.67	0	0.00	31.85	0.2	6,134	0.00%
2023/12/19	5	31.51	15.9	31.88	31.90	-10.9	5,963	-0.18%
2023/12/18	0	0.00	12.4	31.26	31.65	-12.4	5,862	-0.21%
2023/12/15	2.1	30.95	10	31.05	30.90	-7.9	5,697	-0.14%
2023/12/14	0.5	31.00	17.9	31.08	31.15	-17.4	5,619	-0.31%
2023/12/13	1.3	30.99	1.1	30.95	30.80	0.2	5,565	0.00%
2023/12/12	0.1	31.09	0	0.00	31.00	0.1	5,676	0.00%
2023/12/11	0	31.00	1	31.10	31.20	-1	5,667	-0.02%
2023/12/07	0.1	31.00	2	31.00	30.95	-2	5,673	-0.03%
2023/12/06	0	0.00	7	31.00	31.05	-7	5,668	-0.12%
2023/12/05	1.2	30.76	0	0.00	31.10	1.2	5,662	0.02%
2023/12/04	1	31.05	7.1	30.99	31.05	-6.1	5,650	-0.11%
2023/12/01	0	0.00	1	30.90	30.80	-1	5,636	-0.02%
2023/11/30	1.2	30.75	0.3	30.85	30.90	0.8	5,649	0.01%
2023/11/29	0	30.80	0.1	30.90	30.90	-0.1	5,519	0.00%
2023/11/28	2.2	31.00	20	31.01	31.00	-17.8	5,545	-0.32%
2023/11/24	7	30.65	7	30.80	30.60	0	5,574	0.00%
2023/11/23	0	0.00	4	30.68	30.80	-4	5,573	-0.07%
2023/11/22	2.1	30.45	3	30.35	30.40	-0.9	5,529	-0.02%
2023/11/21	1	30.75	2	30.58	30.65	-1	5,531	-0.02%
2023/11/20	4.4	30.24	1	30.35	30.15	3.4	5,421	0.06%
2023/11/17	0	0.00	3	30.72	30.80	-3	5,362	-0.06%
2023/11/16	1	30.65	24	30.76	30.70	-23	5,286	-0.44%
2023/11/15	0	0.00	3.1	30.35	30.20	-3.1	5,188	-0.06%
2023/11/14	2	29.05	2	29.05	29.05	0	4,998	0.00%
2023/11/13	2.5	29.09	0	0.00	29.10	2.5	4,997	0.05%
2023/11/10	2.2	29.53	1	29.60	29.45	1.2	4,977	0.02%
2023/11/09	0	0.00	5	29.70	29.60	-5	5,003	-0.10%
2023/11/08	3	29.52	2	29.68	29.70	1	5,016	0.02%
2023/11/07	6	29.58	18	29.55	29.65	-12	5,011	-0.24%
2023/11/06	10.4	29.70	2	29.68	29.55	8.4	5,004	0.17%
2023/11/03	0	0.00	1	29.45	29.60	-1	4,985	-0.02%
2023/11/02	0	0.00	3	29.38	29.35	-3	4,943	-0.06%
2023/11/01	6	28.90	0	0.00	28.90	6	4,894	0.12%
2023/10/31	0	0.00	1	28.95	28.85	-1	4,898	-0.02%
2023/10/30	0	0.00	0.1	30.60	28.95	-0.1	4,910	0.00%
2023/10/27	2.1	29.10	0	0.00	29.10	2.1	4,886	0.04%
2023/10/26	4	29.36	1	29.55	29.35	3	4,896	0.06%
2023/10/25	0	0.00	4.4	29.36	29.25	-4.4	4,828	-0.09%
2023/10/24	0	0.00	0.2	29.25	29.25	-0.2	4,822	0.00%
2023/10/23	1.2	29.16	0.1	29.25	29.05	1.1	4,844	0.02%
2023/10/20	8.1	28.89	4	29.20	29.15	4.1	4,873	0.08%
2023/10/19	4.2	29.19	1	29.25	29.35	3.2	4,930	0.06%
2023/10/18	1	29.15	3.2	29.18	29.25	-2.2	4,978	-0.04%
2023/10/17	3.1	28.70	0	0.00	28.65	3.1	4,932	0.06%
2023/10/16	11	28.76	0	0.00	28.65	11	5,062	0.22%
2023/10/13	5.4	28.91	0	0.00	28.75	5.4	5,137	0.11%
2023/10/12	1	29.15	0	0.00	29.05	1	5,054	0.02%
2023/10/06	0	0.00	1	29.00	29.05	-1	4,916	-0.02%
2023/10/05	3.4	28.60	0	0.00	28.55	3.4	4,977	0.07%
2023/10/04	4.1	28.55	0	0.00	28.55	4.1	4,994	0.08%
2023/10/03	5.3	28.79	0	29.00	28.75	5.3	5,005	0.11%
2023/10/02	3.1	29.00	0	0.00	28.95	3.1	4,987	0.06%
2023/09/28	30.1	28.78	4	28.76	28.65	26.1	5,142	0.51%
2023/09/27	6.5	28.99	0	0.00	28.90	6.5	5,025	0.13%
2023/09/26	7	29.47	0	0.00	29.40	7	4,946	0.14%
2023/09/25	4	29.74	2	29.68	29.75	2	4,878	0.04%
2023/09/22	1	28.85	0	0.00	28.90	1	4,809	0.02%
2023/09/21	1	28.90	0	0.00	28.80	1	4,833	0.02%
2023/09/20	2.1	29.13	5	29.20	29.05	-3	4,746	-0.06%
2023/09/19	0	29.20	0	0.00	29.20	0	4,708	0.00%
2023/09/18	2.1	29.33	0	0.00	29.20	2.1	4,714	0.04%
2023/09/15	1.2	29.56	0	0.00	29.60	1.2	4,713	0.02%
2023/09/14	0.2	29.30	4	29.33	29.40	-3.8	4,619	-0.08%
2023/09/11	5	29.06	0	0.00	29.00	5	4,737	0.11%
2023/09/08	1	28.75	0	0.00	28.90	1	4,753	0.02%
2023/09/07	2.2	28.80	0	0.00	28.80	2.2	4,769	0.05%
2023/09/06	0	29.00	0	0.00	28.90	0	4,720	0.00%
2023/09/05	3.2	29.07	0	0.00	29.00	3.2	4,699	0.07%
2023/09/04	1	29.30	0	0.00	29.25	1	4,691	0.02%
2023/09/01	3.1	29.37	6	29.38	29.40	-2.9	4,705	-0.06%
2023/08/31	6.1	29.04	0.2	28.95	28.60	5.9	4,675	0.13%
2023/08/28	4.3	28.86	0	0.00	28.70	4.3	4,597	0.09%
2023/08/25	9	28.74	0.1	28.95	28.70	8.9	4,849	0.18%
2023/08/24	3	28.90	0	0.00	28.80	3	4,836	0.06%
2023/08/23	10.3	29.02	0	0.00	28.95	10.3	4,822	0.21%
2023/08/22	0.1	29.25	0.6	29.25	29.15	-0.6	4,786	-0.01%
2023/08/21	12.2	29.14	0	0.00	29.05	12.2	4,820	0.25%
2023/08/18	14.2	29.57	0	0.00	29.35	14.2	4,803	0.30%
2023/08/17	2.7	29.95	0	0.00	29.85	2.7	4,771	0.06%
2023/08/16	1.1	30.16	0	0.00	30.00	1.1	4,852	0.02%
2023/08/15	0	0.00	1	30.95	30.45	-1	4,855	-0.02%
2023/08/14	1	30.66	0	0.00	30.50	1	4,884	0.02%
2023/08/11	0.2	30.85	1	30.95	30.95	-0.8	4,923	-0.02%
2023/08/10	3	30.77	2	30.75	30.85	1	4,938	0.02%
2023/08/09	0	0.00	1	30.95	31.00	-1	4,943	-0.02%
2023/08/08	4	30.75	0	0.00	30.70	4	4,952	0.08%
2023/08/07	1	31.00	1	31.00	31.10	0	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	1.5	30.81	1	30.95	30.70	0.5	5,022	0.01%
2023/08/01	1.3	31.31	0	0.00	31.40	1.3	4,978	0.03%
2023/07/28	1.1	31.11	0	0.00	31.10	1.1	4,990	0.02%
2023/07/27	3.4	31.28	1.1	31.35	31.25	2.3	5,013	0.05%
2023/07/26	2.1	31.05	16	31.36	31.25	-13.9	5,034	-0.28%
2023/07/25	3.1	31.29	2	31.10	31.10	1.1	5,084	0.02%
2023/07/24	2.1	30.65	1	31.00	31.00	1.1	5,205	0.02%
2023/07/21	2.4	30.77	0	0.00	30.80	2.4	5,234	0.05%
2023/07/20	0	0.00	1	31.00	30.85	-1	5,274	-0.02%
2023/07/19	14	30.88	19	30.89	30.60	-5	5,304	-0.09%
2023/07/18	5.2	30.13	0	0.00	30.55	5.2	5,260	0.10%
2023/07/17	7	30.22	0	0.00	30.25	7	5,202	0.13%
2023/07/14	0	30.30	3	30.20	30.15	-3	5,281	-0.06%
2023/07/13	10	29.83	0	0.00	29.80	10	5,279	0.19%
2023/07/12	24.6	29.91	0	0.00	29.85	24.6	5,285	0.47%
2023/07/11	1.1	31.23	15	31.10	31.10	-13.9	5,243	-0.26%
2023/07/10	4	30.95	5	30.90	30.85	-1	5,269	-0.02%
2023/07/07	1.2	30.81	0	0.00	30.95	1.2	5,304	0.02%
2023/07/06	20.1	30.96	0	0.00	30.80	20.1	5,373	0.37%
2023/07/05	2.3	31.53	0	0.00	31.40	2.3	5,212	0.04%
2023/07/04	5	31.48	0	0.00	31.45	5	5,174	0.10%
2023/07/03	1.2	31.70	0	0.00	31.65	1.2	5,231	0.02%
2023/06/30	5	31.64	0	0.00	31.50	5	5,263	0.09%
2023/06/29	3	31.73	0	0.00	31.70	3	5,223	0.06%
2023/06/28	4.3	31.85	1	31.95	32.00	3.2	5,236	0.06%
2023/06/27	2.2	31.85	0	0.00	31.70	2.2	5,282	0.04%
2023/06/26	0	0.00	2	32.00	31.95	-2	5,327	-0.04%
2023/06/21	0.3	31.85	0	0.00	31.80	0.3	5,388	0.01%
2023/06/20	5.3	31.77	2	31.75	31.75	3.3	5,460	0.06%
2023/06/19	8.1	31.85	0	0.00	31.80	8.1	5,477	0.15%
2023/06/16	0.4	32.11	0	0.00	32.15	0.4	5,484	0.01%
2023/06/15	8	32.04	0.5	32.15	32.00	7.5	5,422	0.14%
2023/06/14	0.1	32.10	0	0.00	32.10	0.1	5,756	0.00%
2023/06/13	0.3	32.25	0	0.00	32.15	0.3	5,792	0.01%
2023/06/12	0.3	32.20	0	0.00	32.15	0.3	5,923	0.01%
2023/06/09	0.2	32.15	2	32.10	32.15	-1.8	5,986	-0.03%
2023/06/08	0.1	32.15	1	32.30	32.25	-0.9	6,017	-0.02%
2023/06/07	0.1	32.21	6	32.33	32.15	-5.9	6,064	-0.10%
2023/06/06	2.1	32.30	0	0.00	32.25	2.1	6,118	0.03%
2023/06/05	6	32.36	0	0.00	32.45	6	6,123	0.10%
2023/06/02	7.3	32.21	0	0.00	32.15	7.3	6,128	0.12%
2023/06/01	2	32.25	2	32.20	32.20	0	6,125	0.00%
2023/05/31	5	31.98	0	0.00	31.65	5	6,136	0.08%
2023/05/30	2	32.15	0	0.00	32.15	2	5,924	0.03%
2023/05/29	1.2	32.07	0	0.00	32.05	1.2	5,975	0.02%
2023/05/25	10.5	32.12	0	0.00	32.00	10.5	6,096	0.17%
2023/05/24	7.1	32.38	0	0.00	32.40	7.1	6,127	0.12%
2023/05/23	7.1	32.49	0	0.00	32.30	7.1	6,206	0.11%
2023/05/22	0	0.00	0.1	32.50	32.65	-0.1	6,179	0.00%
2023/05/19	0	0.00	6.1	31.95	32.00	-6.1	6,096	-0.10%
2023/05/18	0.3	31.85	0	0.00	31.85	0.3	6,235	0.00%
2023/05/17	0	0.00	0.1	31.55	31.70	-0.1	6,307	0.00%
2023/05/16	0	0.00	3	31.50	31.25	-3	6,391	-0.05%
2023/05/15	3	31.23	0	0.00	31.40	3	6,419	0.05%
2023/05/12	5.3	31.61	6.1	31.51	31.70	-0.8	6,427	-0.01%
2023/05/11	4	31.19	0	0.00	31.15	4	6,461	0.06%
2023/05/10	3	31.32	0	0.00	31.35	3	6,478	0.05%
2023/05/09	2.3	31.69	0	0.00	31.60	2.3	6,528	0.03%
2023/05/08	0	0.00	2	31.95	32.00	-2	6,505	-0.03%
2023/05/04	0	0.00	4	31.90	31.85	-4	6,720	-0.06%
2023/05/02	2	31.40	6.2	31.40	31.55	-4.2	7,035	-0.06%
2023/04/28	10.1	31.77	3	31.92	31.75	7.1	7,246	0.10%
2023/04/27	8.3	31.99	5.1	31.91	31.90	3.2	7,269	0.04%
2023/04/26	9	31.91	9	31.71	31.90	0	7,142	0.00%
2023/04/25	2	32.05	2	31.65	31.50	0	7,094	0.00%
2023/04/24	1	31.85	2	31.95	31.75	-1	7,035	-0.01%
2023/04/21	0	0.00	1	31.65	31.40	-1	6,965	-0.01%
2023/04/20	4	31.29	25	31.20	31.10	-21	6,905	-0.30%
2023/04/19	3	31.62	0	0.00	31.65	3	6,911	0.04%
2023/04/18	1	31.85	0	0.00	31.85	1	6,862	0.01%
2023/04/17	0.4	31.95	50.1	32.00	31.80	-49.8	6,870	-0.72%
2023/04/14	1	32.05	0	0.00	32.05	1	6,925	0.01%
2023/04/13	0	0.00	3	31.87	31.90	-3	6,964	-0.04%
2023/04/12	1	32.10	14	31.80	32.15	-13	7,040	-0.18%
2023/04/11	1	31.55	1	31.55	31.55	0	7,057	0.00%
2023/04/10	0.3	31.15	0	0.00	31.25	0.3	6,968	0.00%
2023/04/07	0	31.00	0	0.00	31.05	0	7,014	0.00%
2023/03/31	1	31.25	0	0.00	31.20	1	7,045	0.01%
2023/03/30	1	31.30	10	31.30	31.40	-9	7,202	-0.12%
2023/03/29	0	0.00	5	31.25	31.25	-5	7,308	-0.07%
2023/03/28	14	30.94	0	0.00	30.80	14	7,399	0.19%
2023/03/27	2	31.00	1.3	31.04	31.05	0.7	7,492	0.01%
2023/03/24	4	30.73	0	0.00	30.70	4	7,596	0.05%
2023/03/23	4.8	30.66	7.1	30.73	30.85	-2.3	7,590	-0.03%
2023/03/22	11.1	30.85	0	0.00	30.90	11.1	7,621	0.15%
2023/03/21	2	31.10	0.1	31.27	30.95	2	7,691	0.03%
2023/03/20	9	31.07	8	31.14	31.15	1	7,700	0.01%
2023/03/17	28.4	30.96	20.1	30.75	30.90	8.4	7,780	0.11%
2023/03/16	0.7	32.00	7	32.05	32.00	-6.3	7,659	-0.08%
2023/03/15	5.1	31.76	1	31.83	32.10	4.1	7,697	0.05%
2023/03/14	1.2	32.47	0	0.00	32.40	1.2	7,617	0.02%
2023/03/13	0.1	32.70	10	32.85	32.95	-9.9	7,616	-0.13%
2023/03/10	1.2	33.20	4	33.15	33.20	-2.8	7,638	-0.04%
2023/03/09	8.3	33.75	0	0.00	33.50	8.3	7,771	0.11%
2023/03/08	4	34.07	1	34.05	34.05	3	7,851	0.04%
2023/03/06	1	34.00	0	0.00	34.00	1	7,994	0.01%
2023/03/03	3	33.88	0	0.00	33.95	3	8,029	0.04%
2023/03/02	0	0.00	2	33.70	33.80	-2	8,226	-0.02%
2023/03/01	2.2	33.68	0.1	33.85	33.45	2.1	8,241	0.03%
2023/02/24	0	0.00	1.6	33.54	33.60	-1.6	8,245	-0.02%
2023/02/23	5	33.47	0	0.00	33.45	5	8,257	0.06%
2023/02/22	28.1	33.41	0	0.00	33.55	28.1	8,407	0.33%
2023/02/21	0.4	33.52	2.5	33.53	33.60	-2.1	8,485	-0.02%
2023/02/17	0.1	34.15	3	34.38	34.30	-3	9,622	-0.03%
2023/02/16	0	0.00	3.1	34.47	34.65	-3.1	10,137	-0.03%
2023/02/15	0.3	34.17	7.1	34.50	34.15	-6.8	10,058	-0.07%
2023/02/14	3.1	33.71	13	34.35	34.45	-10	9,966	-0.10%
2023/02/13	0.3	33.60	0	0.00	33.60	0.3	9,877	0.00%
2023/02/10	0.2	33.29	0	0.00	33.20	0.2	9,839	0.00%
2023/02/09	1	33.55	0	0.00	33.45	1	9,850	0.01%
2023/02/08	0.1	33.40	23	33.56	33.65	-22.9	9,816	-0.23%
2023/02/07	3.1	33.43	1	33.40	33.30	2.1	9,814	0.02%
2023/02/06	1.1	33.60	0	0.00	33.60	1.1	9,740	0.01%
2023/02/03	1	33.50	1	33.85	33.95	0	9,773	0.00%
2023/02/02	4.4	33.60	4	33.69	33.60	0.4	9,742	0.00%
2023/02/01	69	34.07	63	33.87	33.85	6	9,620	0.06%
2023/01/31	86.1	34.40	85	34.60	34.30	1.1	9,490	0.01%
2023/01/30	4	34.06	6.3	34.32	34.25	-2.3	9,289	-0.02%
2023/01/17	1	34.20	1.1	34.25	34.30	-0.1	9,088	0.00%
2023/01/16	6.4	34.07	6	34.13	33.90	0.3	9,036	0.00%
2023/01/13	2	34.28	2	34.15	34.15	0	9,061	0.00%
2023/01/12	0	0.00	1	33.90	33.95	-1	9,281	-0.01%
2023/01/10	0	0.00	2	34.13	34.25	-2	9,240	-0.02%
2023/01/09	1.1	33.95	9	34.03	34.10	-7.9	9,203	-0.09%
2023/01/06	2	33.60	4.1	33.80	33.65	-2.1	9,169	-0.02%
2023/01/05	4	33.60	3	33.53	33.50	1	9,193	0.01%
2023/01/04	0	0.00	6	33.98	33.95	-6	9,191	-0.07%
2023/01/03	9.3	33.64	12.9	33.56	33.50	-3.6	9,182	-0.04%
2022/12/30	0.9	34.15	1.1	34.06	34.20	-0.1	9,130	0.00%
2022/12/29	4.1	33.16	3	33.50	33.90	1.1	9,007	0.01%
2022/12/28	1.2	33.79	2	33.88	33.80	-0.9	8,966	-0.01%
2022/12/26	19	34.14	3	33.75	33.70	16	8,991	0.18%
2022/12/23	19	33.64	17	33.94	34.05	2	9,116	0.02%
2022/12/22	65	33.97	92	33.88	33.90	-27	9,247	-0.29%
2022/12/21	34	33.32	35	33.40	33.40	-1	9,109	-0.01%
2022/12/20	17	32.78	16	33.10	32.90	1	9,028	0.01%
2022/12/19	9	33.32	8	33.01	33.30	1	8,954	0.01%
2022/12/16	5	32.76	2	32.90	32.75	3	8,856	0.03%
2022/12/15	2	33.15	1	33.30	33.30	1	8,812	0.01%
2022/12/14	1	32.55	2	32.78	33.00	-1	8,796	-0.01%
2022/12/13	14	32.77	30	32.55	32.40	-16	8,773	-0.18%
2022/12/12	2	32.85	78	32.72	32.90	-76	8,656	-0.88%
2022/12/09	23	33.24	7.5	33.07	33.05	15.5	8,702	0.18%
2022/12/08	53	33.18	39	33.24	33.40	14	8,639	0.16%
2022/12/07	4	32.55	39	32.48	32.40	-35	8,457	-0.41%
2022/12/06	0	0.00	18	32.52	32.30	-18	8,525	-0.21%
2022/12/05	22	32.81	16	32.61	32.55	6	8,548	0.07%
2022/12/02	0	0.00	26	32.70	32.55	-26	8,611	-0.30%
2022/12/01	15	32.60	16.3	32.79	32.60	-1.3	8,585	-0.01%
2022/11/30	30	32.37	15	32.15	32.25	15	8,446	0.18%
2022/11/29	16	32.06	21	32.04	32.30	-5	8,323	-0.06%
2022/11/28	0	0.00	2.2	31.74	31.80	-2.2	8,270	-0.03%
2022/11/25	15	31.90	16	31.84	31.70	-1	8,255	-0.01%
2022/11/24	78.3	31.83	87	31.91	31.60	-8.7	8,281	-0.10%
2022/11/23	0	0.00	9	32.45	32.45	-9	8,145	-0.11%
2022/11/22	15	32.30	15	32.20	32.35	0	8,128	0.00%
2022/11/21	9	32.09	7	32.06	32.20	2	8,075	0.02%
2022/11/18	81	32.43	18	32.20	32.35	63	8,015	0.79%
2022/11/17	31	32.07	9	32.35	32.35	22	7,835	0.28%
2022/11/16	25.3	32.35	19.6	32.24	32.20	5.7	7,714	0.07%
2022/11/15	58.3	32.29	94	32.20	32.85	-35.7	7,443	-0.48%
2022/11/14	27	30.53	56.1	31.40	31.75	-29.1	6,511	-0.45%
2022/11/11	0	0.00	10	29.00	28.90	-10	6,012	-0.17%
2022/11/10	0	28.50	1.3	28.67	28.35	-1.3	5,982	-0.02%
2022/11/09	14	28.58	0	0.00	28.70	14	6,081	0.23%
2022/11/08	0	0.00	1.1	28.41	28.35	-1.1	6,224	-0.02%
2022/11/07	1	28.25	0	0.00	28.45	1	6,299	0.02%
2022/11/04	1	28.00	3	28.05	28.00	-2	6,371	-0.03%
2022/11/03	4	27.83	0	0.00	27.75	4	6,373	0.06%
2022/11/02	0	0.00	1	28.05	28.20	-1	6,352	-0.02%
2022/11/01	5	27.70	2	27.80	28.05	3	6,367	0.05%
2022/10/31	3	27.35	0.5	27.65	27.25	2.6	6,337	0.04%
2022/10/28	0	0.00	3	27.75	27.65	-3	6,321	-0.05%
2022/10/27	0	0.00	2	27.85	27.75	-2	6,384	-0.03%
2022/10/26	1	27.41	0	27.80	27.45	1	6,426	0.02%
2022/10/25	3	27.50	0	0.00	27.50	3	6,446	0.05%
2022/10/24	0	0.00	1	28.05	27.90	-1	6,559	-0.02%
2022/10/21	0	27.60	15	28.00	27.60	-15	6,571	-0.23%
2022/10/20	15	27.20	1.2	28.36	28.10	13.8	6,577	0.21%
2022/10/19	0	0.00	0.1	28.10	27.95	-0.1	6,374	0.00%
2022/10/18	0	0.00	10	28.00	28.05	-10	6,454	-0.15%
2022/10/17	3	27.70	0	0.00	27.70	3	6,913	0.04%
2022/10/14	0	0.00	15.1	27.60	27.65	-15.1	7,764	-0.19%
2022/10/13	20.1	27.28	0	0.00	27.20	20.1	8,007	0.25%
2022/10/12	0	27.90	15.1	27.90	27.85	-15.1	8,092	-0.19%
2022/10/11	15.1	27.25	0	0.00	27.20	15.1	8,176	0.18%
2022/10/07	1	27.71	0	0.00	27.75	1	8,142	0.01%
2022/10/06	10.1	27.90	0	0.00	27.90	10.1	8,139	0.12%
2022/10/05	2	28.13	0	0.00	28.10	2	8,150	0.02%
2022/10/04	0	0.00	15.1	28.15	28.15	-15.1	8,150	-0.19%
2022/10/03	15.1	27.90	0	0.00	27.75	15.1	8,291	0.18%
2022/09/30	2.5	28.57	0	0.00	28.50	2.5	8,389	0.03%
2022/09/29	7	28.88	16.9	29.07	29.60	-9.8	8,415	-0.12%
2022/09/28	2	28.25	23.1	28.29	28.05	-21.1	8,293	-0.25%
2022/09/27	0	0.00	6.1	28.53	28.75	-6.1	8,307	-0.07%
2022/09/26	15.2	28.43	10	28.55	28.30	5.2	8,345	0.06%
2022/09/23	0.1	28.98	1	29.10	29.05	-0.9	8,419	-0.01%
2022/09/22	21.1	29.20	10	29.35	29.10	11.1	8,454	0.13%
2022/09/21	12.1	30.41	0	0.00	30.05	12.1	8,428	0.14%
2022/09/20	25	30.25	1	30.25	30.50	24	8,373	0.29%
2022/09/19	1.1	29.61	0	0.00	29.65	1.1	8,327	0.01%
2022/09/16	1	29.90	3.1	30.08	30.10	-2	8,368	-0.02%
2022/09/15	1	30.25	13	30.15	30.20	-12	8,302	-0.14%
2022/09/14	0	30.20	1	30.25	30.20	-1	8,269	-0.01%
2022/09/13	1.1	30.58	2	30.40	30.35	-1	8,232	-0.01%
2022/09/12	0	0.00	44.2	29.81	29.85	-44.2	8,082	-0.55%
2022/09/08	2	29.15	6.4	29.10	29.10	-4.4	8,127	-0.05%
2022/09/07	1.3	27.81	0	0.00	27.75	1.3	8,038	0.02%
2022/09/06	6.1	27.99	0	0.00	28.20	6.1	8,023	0.08%
2022/09/05	0	28.45	0	0.00	28.40	0	7,998	0.00%
2022/09/02	5	28.57	0	0.00	28.55	5	8,033	0.06%
2022/09/01	5	28.65	5	28.91	29.05	0	8,016	0.00%
2022/08/31	12	28.80	0.3	29.00	29.00	11.7	7,968	0.15%
2022/08/30	0	0.00	0.1	28.85	28.80	-0.1	8,062	0.00%
2022/08/29	5.1	28.61	0	0.00	28.55	5.1	8,047	0.06%
2022/08/26	1	29.25	0.2	29.25	29.25	0.8	8,065	0.01%
2022/08/25	10	29.00	0	0.00	29.20	10	8,083	0.12%
2022/08/24	1	29.00	0	0.00	28.95	1	8,162	0.01%
2022/08/23	3	28.80	0	0.00	28.95	3	8,513	0.04%
2022/08/22	0	0.00	1	29.00	28.90	-1	8,550	-0.01%
2022/08/19	1	29.00	0	0.00	29.00	1	8,553	0.01%
2022/08/18	1	29.20	0	29.05	29.20	1	8,529	0.01%
2022/08/17	2	28.83	0	0.00	29.10	2	8,494	0.02%
2022/08/16	1.1	28.80	0.1	28.85	28.75	1.1	8,460	0.01%
2022/08/15	1.2	29.06	5.4	29.10	29.10	-4.2	8,378	-0.05%
2022/08/12	1	28.35	0	28.30	28.40	1	8,207	0.01%
2022/08/11	5	28.31	6.2	28.07	28.30	-1.2	8,195	-0.01%
2022/08/10	1	27.65	0	0.00	27.60	1	8,134	0.01%
2022/08/09	0.2	27.54	1.6	27.47	27.50	-1.4	8,160	-0.02%
2022/08/08	0.1	26.95	2	27.15	27.30	-1.9	8,264	-0.02%
2022/08/05	0	0.00	0.1	26.75	26.95	-0.1	8,380	0.00%
2022/08/04	1.6	26.27	2	26.30	26.30	-0.5	8,421	-0.01%
2022/08/03	0.5	26.70	0.1	26.70	26.50	0.4	8,464	0.00%
2022/08/02	0	26.85	1	27.10	26.85	-1	8,437	-0.01%
2022/08/01	3	27.05	0.1	27.05	27.05	2.9	8,445	0.03%
2022/07/29	8.8	26.93	4	26.88	26.80	4.8	8,488	0.06%
2022/07/28	0.1	27.40	0	0.00	27.35	0.1	8,409	0.00%
2022/07/27	2.1	27.58	2	27.53	27.55	0.1	8,366	0.00%
2022/07/25	5	27.60	30.5	27.60	27.60	-25.5	8,244	-0.31%
2022/07/22	51.5	26.60	50.2	26.96	27.50	1.4	8,195	0.02%
2022/07/21	56.8	26.17	63	26.18	26.55	-6.2	7,790	-0.08%
2022/07/20	7.6	27.93	8.1	28.18	27.70	-0.4	7,145	-0.01%
2022/07/19	12	27.72	1.2	27.52	27.95	10.9	7,110	0.15%
2022/07/18	1.4	27.30	0	0.00	27.55	1.4	7,166	0.02%
2022/07/15	0	0.00	0	27.35	27.20	0	7,370	0.00%
2022/07/13	21	27.64	2.1	27.53	27.50	19	7,467	0.25%
2022/07/12	0.5	27.20	2	27.10	27.15	-1.5	7,434	-0.02%
2022/07/11	1	27.61	0.1	27.95	27.55	1	7,355	0.01%
2022/07/08	1.2	28.67	16	28.74	28.70	-14.8	7,164	-0.21%
2022/07/07	1	28.40	0	0.00	28.65	1	7,026	0.01%
2022/07/06	0	0.00	3	28.80	28.55	-3	6,867	-0.04%
2022/07/05	0	0.00	20	29.15	28.95	-20	6,795	-0.29%
2022/07/04	6.2	28.72	0	0.00	28.65	6.2	6,706	0.09%
2022/07/01	0	29.40	2	28.80	28.70	-2	6,695	-0.03%
2022/06/30	9	29.76	7	29.56	29.50	2	6,610	0.03%
2022/06/29	28.2	30.14	0	30.30	30.00	28.2	6,546	0.43%
2022/06/28	12	30.77	10	30.70	30.65	2	6,504	0.03%
2022/06/27	10	31.25	3.2	31.12	31.20	6.8	6,554	0.10%
2022/06/24	2	30.65	7	30.96	30.80	-5	6,506	-0.08%
2022/06/23	2	30.40	0	31.00	30.50	2	6,504	0.03%
2022/06/21	0	0.00	1.1	30.79	30.65	-1.1	6,500	-0.02%
2022/06/20	10.1	30.90	0	0.00	30.15	10.1	6,511	0.16%
2022/06/17	0.1	30.55	4	30.69	30.75	-3.9	6,522	-0.06%
2022/06/16	10	30.75	3.1	30.95	30.50	7	6,450	0.11%
2022/06/15	0	0.00	1.1	31.00	30.75	-1.1	6,505	-0.02%
2022/06/14	2	30.35	0	0.00	30.70	2	6,609	0.03%
2022/06/13	2	30.55	0	0.00	30.55	2	6,675	0.03%
2022/06/09	1	31.60	1	31.85	31.75	0	6,711	0.00%
2022/06/08	0	0.00	3.1	31.99	31.90	-3.1	6,718	-0.05%
2022/06/07	2	31.35	4	31.55	31.45	-2	6,607	-0.03%
2022/06/06	0	31.45	0	0.00	31.40	0	6,581	0.00%
2022/06/02	2	31.08	0	0.00	31.10	2	6,702	0.03%
2022/06/01	20	31.14	7.1	31.38	31.25	13	6,852	0.19%
2022/05/31	0	0.00	2.1	31.28	31.30	-2.1	6,787	-0.03%
2022/05/30	0	0.00	2.1	30.20	30.35	-2.1	6,424	-0.03%
2022/05/27	1	29.55	2.1	29.80	29.75	-1.1	6,405	-0.02%
2022/05/26	0	29.30	0	0.00	29.25	0	6,414	0.00%
2022/05/24	2	29.05	0	0.00	29.00	2	6,666	0.03%
2022/05/20	2	29.40	0.1	29.55	29.30	2	6,682	0.03%
2022/05/19	6.7	29.26	0	0.00	29.10	6.7	6,695	0.10%
2022/05/18	0.2	29.80	1	29.85	29.90	-0.8	6,687	-0.01%
2022/05/17	0	0.00	0.3	29.89	29.65	-0.3	6,827	0.00%
2022/05/16	0.4	29.60	0	0.00	29.60	0.4	6,825	0.01%
2022/05/13	1	28.85	2	29.13	29.00	-1	6,772	-0.01%
2022/05/12	2	29.05	2	29.30	29.00	0	6,675	0.00%
2022/05/11	8	29.37	6	29.61	29.50	2	6,638	0.03%
2022/05/10	3	29.80	4	29.83	30.05	-1	6,568	-0.02%
2022/05/09	3	30.05	3	30.20	30.00	0	6,549	0.00%
2022/05/06	1	30.85	6	30.83	30.85	-5	6,517	-0.08%
2022/05/05	2	31.50	33	31.46	31.55	-31	6,481	-0.48%
2022/05/04	3	31.27	2	31.30	31.15	1	6,411	0.02%
2022/05/03	1.3	31.08	1	31.15	31.15	0.3	6,489	0.00%
2022/04/29	4	31.02	4.2	31.02	30.95	-0.2	6,510	0.00%
2022/04/28	2.2	30.81	9	31.05	31.05	-6.8	6,547	-0.10%
2022/04/27	10.1	31.43	15	31.40	31.05	-4.9	6,549	-0.07%
2022/04/26	6	31.96	1	32.15	31.90	5	6,488	0.08%
2022/04/25	26.1	31.65	29.3	31.69	31.30	-3.1	6,284	-0.05%
2022/04/22	22.6	32.18	24	32.39	32.60	-1.5	6,055	-0.02%
2022/04/21	67.2	32.42	38.5	32.49	32.40	28.7	5,908	0.49%
2022/04/20	1	31.60	3	31.42	31.65	-2	5,624	-0.04%
2022/04/19	0	0.00	2	30.80	30.50	-2	5,509	-0.04%
2022/04/18	4	30.71	9	30.85	30.65	-5	5,544	-0.09%
2022/04/13	4	31.21	1	31.20	31.15	3	5,670	0.05%
2022/04/12	7	30.75	0	0.00	30.75	7	5,697	0.12%
2022/04/11	2	31.10	0	0.00	31.10	2	5,680	0.04%
2022/04/08	0.3	31.50	0	31.35	31.40	0.3	5,690	0.01%
2022/04/07	2	31.18	0	0.00	31.05	2	5,707	0.04%
2022/04/06	0	31.65	6	31.69	31.90	-6	5,645	-0.11%
2022/04/01	10	31.20	0	0.00	31.65	10	5,596	0.18%
2022/03/31	10	31.85	27	31.57	31.55	-17	5,583	-0.30%
2022/03/30	21	31.51	0	0.00	31.50	21	5,546	0.38%
2022/03/29	0	0.00	1	31.30	31.30	-1	5,470	-0.02%
2022/03/28	7	30.80	0.2	30.85	31.00	6.8	5,471	0.12%
2022/03/25	14	31.29	0	0.00	31.35	14	5,418	0.26%
2022/03/24	8	31.38	0	0.00	31.45	8	5,436	0.15%
2022/03/22	31	31.45	0	0.00	31.50	31	5,453	0.57%
2022/03/21	11	31.40	5.1	31.52	31.35	5.9	5,454	0.11%
2022/03/18	2	31.00	0.1	31.20	30.95	2	5,400	0.04%
2022/03/17	12.1	31.01	5	31.09	31.20	7.1	5,442	0.13%
2022/03/16	1.5	29.90	0	0.00	30.25	1.5	5,364	0.03%
2022/03/15	6	30.09	0.2	30.50	29.95	5.8	5,320	0.11%
2022/03/14	5	30.26	0	0.00	30.20	5	5,336	0.09%
2022/03/11	11.5	30.28	0	0.00	30.20	11.5	5,365	0.21%
2022/03/10	4	30.36	5.1	30.50	30.70	-1.1	5,337	-0.02%
2022/03/09	11	29.98	0	0.00	30.05	11	5,312	0.21%
2022/03/08	10.1	30.10	1	30.05	29.85	9.1	5,272	0.17%
2022/03/07	18.2	31.08	0	0.00	30.70	18.2	5,152	0.35%
2022/03/04	6	32.08	0	0.00	32.00	6	5,176	0.12%
2022/03/03	2	32.38	0	0.00	32.35	2	5,196	0.04%
2022/03/02	5.1	32.25	2	32.30	32.20	3.1	5,254	0.06%
2022/03/01	0	0.00	2	32.53	32.60	-2	5,214	-0.04%
2022/02/25	12	32.03	0	0.00	32.10	12	5,165	0.23%
2022/02/24	2.2	32.22	36.1	31.99	32.10	-33.9	5,081	-0.67%
2022/02/22	2	32.98	0	0.00	32.90	2	5,014	0.04%
2022/02/21	1.1	33.30	0.1	33.30	33.30	1	5,007	0.02%
2022/02/18	1	33.05	16	33.08	33.10	-15	4,989	-0.30%
2022/02/17	27.4	33.18	15.1	33.24	33.35	12.3	4,966	0.25%
2022/02/16	2	32.45	1	32.45	32.60	1	4,832	0.02%
2022/02/14	1	32.20	0	0.00	32.15	1	4,748	0.02%
2022/02/10	0	0.00	5	32.91	33.00	-5	4,786	-0.10%
2022/02/09	0.2	32.70	3	32.63	32.90	-2.8	4,780	-0.06%
2022/02/08	1	32.65	1	32.60	32.65	0	4,819	0.00%
2022/02/07	5	32.05	0	0.00	32.45	5	4,811	0.10%
2022/01/26	0	0.00	1	31.95	31.95	-1	4,778	-0.02%
2022/01/25	2	31.95	2	32.10	31.95	0	4,872	0.00%
2022/01/24	1	32.50	3	32.47	32.45	-2	4,801	-0.04%
2022/01/21	1	32.75	0	0.00	32.80	1	4,839	0.02%
2022/01/20	6	32.92	2	32.95	33.20	4	4,784	0.08%
2022/01/19	2	32.68	1	32.80	32.55	1	4,851	0.02%
2022/01/17	0.2	32.75	5	32.60	32.65	-4.8	4,966	-0.10%
2022/01/14	0	0.00	2	32.75	32.65	-2	5,019	-0.04%
2022/01/13	6	32.70	2	32.75	32.75	4	5,167	0.08%
2022/01/12	1	32.35	4	32.40	32.45	-3	5,150	-0.06%
2022/01/11	1	32.25	4	32.30	32.20	-3	5,137	-0.06%
2022/01/10	1	32.25	0	0.00	32.35	1	5,102	0.02%
2022/01/07	0	0.00	4	33.00	32.80	-4	5,069	-0.08%
2022/01/05	0	0.00	6	32.85	32.85	-6	5,068	-0.12%
2022/01/03	7	32.92	3	32.98	32.80	4	5,158	0.08%
2021/12/27	0.1	33.20	1	33.05	33.15	-1	5,277	-0.02%
2021/12/24	6	32.92	1	33.00	32.95	5	5,391	0.09%
2021/12/23	10	32.70	0	0.00	32.70	10	5,462	0.18%
2021/12/22	0	0.00	3	32.70	32.60	-3	5,552	-0.05%
2021/12/21	1	32.50	12	32.63	32.60	-11	5,582	-0.20%
2021/12/20	9	32.38	0	0.00	32.35	9	5,614	0.16%
2021/12/17	1	32.50	0	0.00	32.50	1	5,665	0.02%
2021/12/15	3	32.75	3	32.70	32.70	0	5,722	0.00%
2021/12/13	4	33.01	3	33.17	33.00	1	5,812	0.02%
2021/12/10	5	33.85	1	33.90	33.65	4	5,734	0.07%
2021/12/09	2	33.90	1	34.00	34.00	1	5,751	0.02%
2021/12/08	2	33.90	3	33.87	33.95	-1	5,866	-0.02%
2021/12/06	4	32.83	2.1	32.75	33.00	1.9	5,773	0.03%
2021/12/03	3	32.83	1	32.95	32.70	2	5,831	0.03%
2021/12/02	0.2	32.55	0	0.00	32.50	0.2	5,807	0.00%
2021/12/01	4	32.36	2	32.43	32.50	2	5,831	0.03%
2021/11/30	6	32.60	0	0.00	32.05	6	5,852	0.10%
2021/11/29	3	32.80	3	32.95	32.75	0	5,690	0.00%
2021/11/26	7	33.41	4	33.25	33.25	3	5,718	0.05%
2021/11/25	3	33.88	2	33.88	33.95	1	5,753	0.02%
2021/11/24	3	33.95	0	0.00	34.00	3	5,811	0.05%
2021/11/23	6	33.96	2	34.00	33.80	4	5,893	0.07%
2021/11/22	3	34.27	3	34.52	34.35	0	5,990	0.00%
2021/11/19	10	35.20	0	0.00	34.70	10	6,017	0.17%
2021/11/17	4	34.63	1	34.65	34.65	3	6,003	0.05%
2021/11/16	12	34.88	2	34.75	34.85	10	6,028	0.17%
2021/11/15	0	0.00	1	34.85	34.75	-1	6,128	-0.02%
2021/11/12	6	34.38	0	0.00	34.40	6	6,149	0.10%
2021/11/11	1	34.65	13	34.69	34.50	-12	6,225	-0.19%
2021/11/10	0	0.00	33	34.94	34.75	-33	6,296	-0.52%
2021/11/09	2.1	34.56	4	34.68	34.90	-1.9	6,339	-0.03%
2021/11/08	0.2	34.05	3	34.10	34.20	-2.8	6,278	-0.04%
2021/11/05	1	33.60	1.5	33.73	33.75	-0.5	6,333	-0.01%
2021/11/04	1	34.10	4	33.85	33.85	-3	6,327	-0.05%
2021/11/02	15	33.72	10	34.03	33.85	5	6,346	0.08%
2021/11/01	5	34.40	10	34.23	34.40	-5	6,256	-0.08%
2021/10/29	6	34.09	5	34.24	34.10	1	6,284	0.02%
2021/10/28	32.1	34.79	0	0.00	34.60	32.1	6,258	0.51%
2021/10/27	73	35.11	62	35.47	35.10	11	6,254	0.18%
2021/10/26	5	34.60	6	34.69	35.00	-1	6,157	-0.02%
2021/10/25	4	33.58	2	33.78	33.65	2	6,004	0.03%
2021/10/22	2	33.90	0	0.00	33.70	2	6,100	0.03%
2021/10/20	0	0.00	4	33.58	33.55	-4	5,915	-0.07%
2021/10/19	2	33.45	0	0.00	33.30	2	5,954	0.03%
2021/10/15	0	0.00	2	33.05	33.20	-2	6,101	-0.03%
2021/10/14	1	32.55	2.1	32.60	32.60	-1.1	6,138	-0.02%
2021/10/13	3	32.28	2	32.53	32.35	1	6,277	0.02%
2021/10/12	7	32.19	4	32.44	32.40	3	6,313	0.05%
2021/10/08	3	32.97	0	0.00	32.90	3	6,333	0.05%
2021/10/07	0.3	33.22	0	0.00	33.25	0.3	6,393	0.00%
2021/10/06	10	32.71	3	32.60	32.60	7	6,504	0.11%
2021/10/05	4	32.71	1	32.90	32.90	3	6,602	0.05%
2021/10/04	2	33.50	2	33.43	33.15	0	6,750	0.00%
2021/10/01	6	33.08	3	32.98	33.05	3	6,872	0.04%
2021/09/30	6	33.83	0	0.00	33.75	6	6,902	0.09%
2021/09/29	4	33.26	5	33.41	33.45	-1	6,945	-0.01%
2021/09/28	4	33.58	2	33.65	33.60	2	6,978	0.03%
2021/09/27	6	33.86	5	34.04	33.80	1	7,058	0.01%
2021/09/24	6	33.85	3	34.15	33.70	3	7,367	0.04%
2021/09/23	5	34.00	7	33.95	34.05	-2	7,770	-0.03%
2021/09/22	8	33.06	0	0.00	33.00	8	7,854	0.10%
2021/09/17	19	34.04	20	34.07	34.10	-1	7,993	-0.01%
2021/09/16	7.6	33.53	0	0.00	33.75	7.6	8,017	0.09%
2021/09/13	9	33.89	9.1	33.92	34.05	-0.1	8,094	0.00%
2021/09/10	2	32.58	3	32.83	32.80	-1	8,056	-0.01%
2021/09/08	1	32.10	0	0.00	31.95	1	8,235	0.01%
2021/09/06	6	32.46	2	32.45	32.35	4	8,323	0.05%
2021/09/03	1	32.70	0	0.00	32.75	1	8,440	0.01%
2021/09/02	2	32.63	4	32.65	32.55	-2	8,444	-0.02%
2021/09/01	1	33.00	1	33.10	32.95	0	8,526	0.00%
2021/08/31	8	32.50	0	0.00	32.95	8	8,590	0.09%
2021/08/30	2	32.50	3	32.60	32.60	-1	8,772	-0.01%
2021/08/27	9	32.31	0	0.00	32.35	9	9,011	0.10%
2021/08/26	1.1	32.03	2	32.40	31.95	-0.9	9,168	-0.01%
2021/08/23	1	32.50	0	0.00	32.50	1	9,611	0.01%
2021/08/19	0	0.00	1	32.80	32.50	-1	10,201	-0.01%
2021/08/18	1	33.00	1	33.30	33.30	0	10,372	0.00%
2021/08/13	0	0.00	2	33.85	33.80	-2	10,948	-0.02%
2021/08/12	1	34.30	2	34.18	34.60	-1	11,138	-0.01%
2021/08/11	0	0.00	4	34.58	34.65	-4	11,415	-0.04%
2021/08/10	4	34.55	3	34.50	34.60	1	11,612	0.01%
2021/08/05	0	0.00	10	35.55	35.50	-10	12,095	-0.08%
2021/08/04	0	0.00	2	35.45	35.45	-2	12,405	-0.02%
2021/08/03	7	35.01	6	35.08	35.20	1	12,515	0.01%
2021/08/02	0	0.00	13	35.31	35.50	-13	12,561	-0.10%
2021/07/29	2.1	35.65	31	35.74	35.85	-29	12,596	-0.23%
2021/07/28	3	35.05	6	35.32	35.25	-3	12,667	-0.02%
2021/07/27	1	35.75	0	0.00	35.80	1	12,822	0.01%
2021/07/26	32.1	35.56	0	0.00	35.65	32.1	13,103	0.24%
2021/07/22	0	35.75	4	35.63	35.80	-4	13,710	-0.03%
2021/07/21	17	36.04	21	35.85	35.90	-4	13,726	-0.03%
2021/07/20	1	36.40	2	36.40	36.35	-1	13,723	-0.01%
2021/07/19	14	36.91	9	36.93	37.05	5	13,748	0.04%
2021/07/16	2	37.30	2	37.40	37.70	0	13,846	0.00%
2021/07/15	21	37.39	29	37.66	37.50	-8	13,853	-0.06%
2021/07/14	3	37.58	3	37.42	37.15	0	13,869	0.00%
2021/07/13	1.1	38.10	1	38.20	38.15	0.1	13,985	0.00%
2021/07/12	5	38.54	0	0.00	38.60	5	14,026	0.04%
2021/07/09	1	38.65	15	38.56	38.75	-14	14,034	-0.10%
2021/07/08	7	38.01	9	38.28	38.15	-2	14,000	-0.01%
2021/07/07	0	0.00	24	37.87	37.90	-24	14,048	-0.17%
2021/07/06	9	37.76	2	37.95	38.05	7	13,988	0.05%
2021/07/05	4	38.10	1	37.90	38.05	3	14,059	0.02%
2021/07/02	9	38.24	6	38.19	38.10	3	13,988	0.02%
2021/07/01	46	39.07	35.1	38.89	38.55	11	13,949	0.08%
2021/06/30	47.3	39.07	101	39.00	39.30	-53.8	13,720	-0.39%	大賣/
2021/06/28	63.3	38.72	12.1	38.58	38.15	51.2	13,265	0.39%
2021/06/25	6	37.63	44	37.58	37.55	-38	13,125	-0.29%
2021/06/24	0	0.00	1	36.95	36.85	-1	13,099	-0.01%
2021/06/23	24	36.60	1	36.75	36.70	23	13,266	0.17%
2021/06/22	2	36.40	7	36.49	36.40	-5	13,272	-0.04%
2021/06/21	8	35.78	10	35.87	35.90	-2	13,422	-0.01%
2021/06/18	7	36.51	6	36.58	36.25	1	13,354	0.01%
2021/06/17	1	36.05	16	36.35	36.35	-15	13,270	-0.11%
2021/06/16	6	36.43	0	0.00	36.50	6	13,502	0.04%
2021/06/15	11	36.45	14	36.48	36.40	-3	13,571	-0.02%
2021/06/11	30	36.85	28	37.03	36.90	2	13,716	0.01%
2021/06/10	2	37.50	9	37.30	37.35	-7	13,723	-0.05%
2021/06/09	13	37.81	20	37.70	37.35	-7	13,743	-0.05%
2021/06/08	5	38.53	2	38.83	38.35	3	13,778	0.02%
2021/06/07	25	37.43	35.1	37.89	39.00	-10.1	14,019	-0.07%
2021/06/04	41	38.76	48.2	38.20	38.05	-7.2	13,859	-0.05%
2021/06/03	15	38.05	11	38.20	38.50	4	13,728	0.03%
2021/06/02	5	37.78	2	37.93	37.85	3	13,682	0.02%
2021/06/01	37	37.77	10	37.71	37.80	27	13,625	0.20%
2021/05/31	29	37.07	50	37.24	37.65	-21	13,578	-0.15%
2021/05/28	5	38.21	11	38.32	38.25	-6	13,299	-0.05%
2021/05/27	75	37.94	102	37.97	38.35	-27	13,175	-0.20%	大賣/
2021/05/26	20	37.70	24.1	37.60	37.80	-4.1	12,960	-0.03%
2021/05/25	14	37.59	22	37.00	37.00	-8	12,783	-0.06%
2021/05/24	61	36.72	51.1	36.60	36.80	9.9	12,634	0.08%
2021/05/21	22	35.74	23.1	36.45	36.10	-1.1	12,440	-0.01%
2021/05/20	19	35.41	22	35.48	35.70	-3	12,310	-0.02%
2021/05/19	22	35.23	18	35.18	35.35	4	12,171	0.03%
2021/05/18	12	33.48	28	33.83	34.25	-16	11,971	-0.13%
2021/05/17	10	31.25	9	31.67	31.65	1	11,800	0.01%
2021/05/14	14	31.50	17	31.56	31.50	-3	11,559	-0.03%
2021/05/13	13	30.08	18	30.64	30.70	-5	11,453	-0.04%
2021/05/12	34	31.36	77	31.22	30.85	-43	11,283	-0.38%
2021/05/11	8	34.28	6	34.48	33.65	2	11,051	0.02%
2021/05/10	3	34.85	41	34.89	35.00	-38	10,948	-0.35%
2021/05/07	4	33.80	12	33.98	34.20	-8	10,994	-0.07%
2021/05/06	16	33.55	3	33.60	33.55	13	11,031	0.12%
2021/05/05	15	33.58	0	0.00	33.45	15	11,029	0.14%
2021/05/04	37	33.73	106	33.81	33.05	-69	11,013	-0.63%	大賣/
2021/05/03	10	34.50	5	34.46	34.90	5	10,788	0.05%
2021/04/29	43	36.09	48	35.99	35.60	-5	10,561	-0.05%
2021/04/28	15	37.31	11.1	37.13	37.50	3.9	10,340	0.04%
2021/04/27	6.1	35.26	6	35.83	35.85	0.1	10,164	0.00%
2021/04/26	3	35.15	2	35.13	35.20	1	10,130	0.01%
2021/04/23	3	34.90	2	35.00	35.00	1	10,138	0.01%
2021/04/22	10.1	35.11	16	35.51	35.00	-5.9	10,142	-0.06%
2021/04/21	4	36.18	3	36.25	36.25	1	10,063	0.01%
2021/04/20	4.9	35.85	7	36.14	36.50	-2.1	10,093	-0.02%
2021/04/19	31.1	36.12	3	35.97	36.15	28.1	10,331	0.27%
2021/04/16	19	35.24	58	34.74	35.40	-39	10,404	-0.37%
2021/04/15	49	34.75	45	34.75	34.50	4	10,405	0.04%
2021/04/14	20	34.18	49	34.31	34.10	-29	10,344	-0.28%
2021/04/13	52	34.81	105	34.52	34.25	-53	10,358	-0.51%	大賣/
2021/04/12	11	34.26	2	34.23	34.35	9	10,205	0.09%
2021/04/09	52	33.67	32.1	33.91	34.15	19.9	10,219	0.19%
2021/04/08	8	33.41	16	33.35	33.50	-8	10,166	-0.08%
2021/04/07	67	33.32	3	33.45	33.55	64	10,223	0.63%
2021/04/06	67	33.33	42	33.67	33.40	25	10,212	0.24%
2021/04/01	5	33.19	138	33.00	33.15	-133	10,136	-1.31%	大賣/鉅額交易
2021/03/31	7	33.02	3	33.17	33.00	4	10,091	0.04%
2021/03/30	0	0.00	17	32.99	33.10	-17	9,992	-0.17%
2021/03/29	11	33.04	21	33.00	33.10	-10	10,029	-0.10%
2021/03/26	17	33.04	26	32.78	32.95	-9	10,034	-0.09%
2021/03/25	1	32.05	2	32.18	32.30	-1	9,869	-0.01%
2021/03/24	26	32.26	38	32.39	31.85	-12	9,895	-0.12%
2021/03/23	34	32.64	18	32.54	32.35	16	9,807	0.16%
2021/03/22	16	32.31	20	32.26	32.30	-4	10,024	-0.04%
2021/03/19	25	32.44	21	32.39	32.50	4	10,043	0.04%
2021/03/18	17	33.06	7	33.05	33.10	10	9,850	0.10%
2021/03/17	13	32.96	16	33.00	32.95	-3	9,958	-0.03%
2021/03/16	20	32.39	17.3	32.53	32.75	2.7	10,270	0.03%
2021/03/15	29.1	32.25	18.1	32.17	32.30	10.9	10,274	0.11%
2021/03/12	4	32.14	33	32.05	32.15	-29	10,378	-0.28%
2021/03/11	27.1	32.17	43	32.00	32.25	-15.9	10,357	-0.15%
2021/03/10	5	31.00	8	31.09	31.00	-3	10,132	-0.03%
2021/03/09	16	30.63	8	30.79	31.10	8	10,283	0.08%
2021/03/08	5	30.66	4	30.90	30.50	1	10,323	0.01%
2021/03/05	5	30.15	8	30.48	30.50	-3	10,312	-0.03%
2021/03/04	12	30.33	4	30.45	30.40	8	10,968	0.07%
2021/03/03	1	30.30	2	30.25	30.30	-1	11,056	-0.01%
2021/03/02	6	30.36	1	30.45	29.80	5	11,088	0.05%
2021/02/26	9	30.22	2	30.18	30.20	7	11,149	0.06%
2021/02/25	1	30.70	14	30.56	30.70	-13	11,298	-0.12%
2021/02/24	34	30.57	39	30.50	30.35	-5	11,589	-0.04%
2021/02/23	19	30.11	7	30.21	30.30	12	11,911	0.10%
2021/02/22	4	29.54	14	29.69	29.65	-10	12,299	-0.08%
2021/02/19	4	29.20	0	0.00	29.50	4	12,681	0.03%
2021/02/18	5	29.41	10	29.41	29.55	-5	13,063	-0.04%
2021/02/17	0	0.00	6	29.20	29.05	-6	13,357	-0.04%
2021/02/05	5	28.68	0	0.00	28.80	5	13,536	0.04%
2021/02/04	3	28.65	0	0.00	28.75	3	13,836	0.02%
2021/02/02	2	28.80	12	29.18	29.30	-10	15,489	-0.06%
2021/02/01	2	28.70	4	28.56	28.70	-2	15,472	-0.01%
2021/01/29	23.2	28.21	0	0.00	28.00	23.2	15,437	0.15%
2021/01/28	8	28.78	10	28.30	28.85	-2	15,340	-0.01%
2021/01/27	5	28.90	0	0.00	28.75	5	15,262	0.03%
2021/01/26	3	28.50	0	0.00	28.90	3	15,242	0.02%
2021/01/25	4	28.48	2	28.35	28.70	2	15,197	0.01%
2021/01/22	0	0.00	1	28.40	28.50	-1	15,340	-0.01%
2021/01/21	1	28.70	18	28.45	28.45	-17	15,323	-0.11%
2021/01/20	19.2	28.32	11	28.25	28.25	8.2	15,336	0.05%
2021/01/19	0	0.00	3.2	29.21	29.10	-3.2	15,105	-0.02%
2021/01/18	7.1	29.05	2.1	28.94	29.20	5	15,069	0.03%
2021/01/15	1	29.25	12	29.10	29.30	-11	15,015	-0.07%
2021/01/14	18	29.07	50	29.05	29.05	-32	15,025	-0.21%
2021/01/13	9	29.35	1	29.45	29.50	8	14,944	0.05%
2021/01/12	34.1	29.19	6	29.31	29.05	28.1	14,870	0.19%
2021/01/11	14.2	30.35	1	30.20	30.20	13.2	14,524	0.09%
2021/01/08	8	30.42	0	0.00	31.00	8	14,350	0.06%
2021/01/07	16	30.57	0	0.00	30.85	16	14,180	0.11%
2021/01/06	14	30.74	3	30.70	30.75	11	14,119	0.08%
2021/01/05	8	31.35	4	31.30	31.30	4	13,963	0.03%
2021/01/04	8	31.22	7	31.43	31.45	1	14,069	0.01%
2020/12/31	5	31.24	35	31.46	31.40	-30	14,003	-0.21%
2020/12/30	4	31.04	2	31.23	31.40	2	13,899	0.01%
2020/12/29	33	31.24	27	31.04	31.05	6	13,864	0.04%
2020/12/28	4.1	30.70	14	30.73	30.90	-9.9	13,862	-0.07%
2020/12/25	1	30.65	2	30.65	30.75	-1	13,877	-0.01%
2020/12/24	5	30.63	9	30.60	30.55	-4	13,863	-0.03%
2020/12/23	2	30.15	13	30.34	30.55	-11	13,884	-0.08%
2020/12/22	7	31.03	5	31.24	30.65	2	13,894	0.01%
2020/12/21	1	31.00	12	31.16	31.30	-11	13,931	-0.08%
2020/12/18	14	31.02	33	31.10	30.95	-19	13,927	-0.14%
2020/12/17	3	31.33	0	0.00	31.25	3	13,906	0.02%
2020/12/16	15	31.60	21	31.63	31.55	-6	13,827	-0.04%
2020/12/15	0	0.00	4	31.14	31.15	-4	13,600	-0.03%
2020/12/14	115	30.91	55	30.93	30.95	60	13,489	0.44%	大買/
2020/12/11	32	31.42	153	31.40	31.30	-121	13,480	-0.90%	大賣/鉅額交易
2020/12/10	76.1	32.17	48	32.00	31.95	28.1	13,240	0.21%
2020/12/09	31	31.36	9	31.18	31.35	22	12,738	0.17%
2020/12/08	6	31.34	8	31.38	31.35	-2	12,666	-0.02%
2020/12/07	13	30.93	12	30.90	31.10	1	12,545	0.01%
2020/12/04	9	31.24	13	31.30	31.25	-4	12,476	-0.03%
2020/12/03	21.1	31.31	62	30.99	31.45	-40.9	12,348	-0.33%
2020/12/02	16	30.73	18	30.93	31.00	-2	12,121	-0.02%
2020/12/01	23	30.98	56	30.96	31.00	-33	12,023	-0.27%
2020/11/30	73	31.24	20	31.31	31.25	53	11,925	0.44%
2020/11/27	6	30.76	170	30.71	30.80	-164	11,275	-1.45%	大賣/鉅額交易
2020/11/26	16	31.07	6	31.21	31.10	10	11,164	0.09%
2020/11/25	11	31.19	27	31.20	31.40	-16	11,203	-0.14%
2020/11/24	45	30.92	236	31.10	30.80	-191	11,101	-1.72%	大賣/鉅額交易
2020/11/23	113	31.94	69.1	31.61	31.55	43.9	10,777	0.41%	大買/
2020/11/20	63.1	31.49	69	31.42	31.90	-5.9	10,402	-0.06%
2020/11/19	65	31.14	40.3	31.34	31.00	24.7	10,081	0.25%
2020/11/18	45	30.66	36	30.76	31.00	9	9,627	0.09%
2020/11/17	79	29.98	95	30.07	29.90	-16	9,291	-0.17%
2020/11/16	21	29.27	44	29.26	29.50	-23	9,028	-0.25%
2020/11/13	246	29.00	25	28.97	28.95	221	8,865	2.49%	大買/鉅額交易
2020/11/12	51	28.70	62	28.62	28.55	-11	8,734	-0.13%
2020/11/11	221.1	28.50	165	28.49	28.90	56.1	8,622	0.65%	大買/大賣/
2020/11/10	79	27.31	47	27.37	27.70	32	7,857	0.41%
2020/11/09	1	26.10	74	26.20	26.15	-73	7,005	-1.04%
2020/11/06	5	25.82	7	25.75	25.85	-2	7,014	-0.03%
2020/11/05	8	25.71	6	25.73	25.60	2	7,084	0.03%
2020/11/04	22	25.50	0	0.00	25.50	22	7,216	0.30%
2020/11/03	3	25.43	4	25.45	25.55	-1	7,313	-0.01%
2020/11/02	8	25.41	6	25.36	25.45	2	7,377	0.03%
2020/10/30	15	25.33	0	0.00	25.20	15	7,507	0.20%
2020/10/29	4	25.69	0	0.00	25.70	4	7,431	0.05%
2020/10/28	25	26.06	0	0.00	26.05	25	7,456	0.34%
2020/10/27	33	26.34	3	26.32	26.25	30	7,511	0.40%
2020/10/26	4	26.51	3	26.53	26.50	1	7,604	0.01%
2020/10/23	0	0.00	5	26.53	26.60	-5	7,856	-0.06%
2020/10/22	2	26.10	1	26.30	26.20	1	8,254	0.01%
2020/10/21	2	25.88	10	26.03	25.90	-8	8,813	-0.09%
2020/10/20	2	25.93	6	25.96	26.00	-4	8,924	-0.04%
2020/10/19	4	26.04	0	0.00	25.95	4	9,052	0.04%
2020/10/16	8	26.03	4	26.04	25.95	4	9,119	0.04%
2020/10/15	3	26.37	0	0.00	26.25	3	9,184	0.03%
2020/10/14	0	0.00	3	26.72	26.55	-3	9,292	-0.03%
2020/10/13	3	26.47	3	26.43	26.60	0	9,822	0.00%
2020/10/12	7	26.37	5	26.40	26.65	2	10,302	0.02%
2020/10/07	5	26.84	0	0.00	26.85	5	10,332	0.05%
2020/10/06	2	27.08	1	27.10	27.15	1	10,366	0.01%
2020/10/05	0	0.00	1	26.65	26.75	-1	10,469	-0.01%
2020/09/30	1	26.35	0	0.00	26.15	1	10,502	0.01%
2020/09/29	0	0.00	3	26.23	26.20	-3	10,542	-0.03%
2020/09/28	2	26.03	1	26.15	26.10	1	10,654	0.01%
2020/09/25	10	25.88	10	25.60	25.60	0	10,677	0.00%
2020/09/24	9	26.03	3	26.18	26.05	6	10,601	0.06%
2020/09/22	10	26.90	0	0.00	26.80	10	10,633	0.09%
2020/09/21	2	27.23	7	27.16	27.20	-5	10,631	-0.05%
2020/09/18	2	27.13	0	0.00	27.00	2	10,711	0.02%
2020/09/17	2	27.03	0.5	27.10	27.10	1.5	10,712	0.01%
2020/09/16	23	27.17	0	0.00	27.00	23	10,798	0.21%
2020/09/15	82	27.01	2	27.18	27.25	80	10,878	0.74%
2020/09/14	24	26.95	1	27.05	26.95	23	11,352	0.20%
2020/09/11	10	26.89	0	0.00	27.00	10	11,406	0.09%
2020/09/10	3	27.07	1	27.15	27.10	2	11,392	0.02%
2020/09/09	7	27.01	2	27.08	27.30	5	11,398	0.04%
2020/09/08	1	27.30	5	27.30	27.20	-4	11,452	-0.03%
2020/09/07	12	27.27	5	27.36	27.30	7	11,587	0.06%
2020/09/04	13	27.07	2	27.15	27.25	11	11,760	0.09%
2020/09/03	13	27.40	4	27.54	27.35	9	11,737	0.08%
2020/09/02	7	27.38	3	27.30	27.55	4	11,788	0.03%
2020/09/01	9	27.62	0	0.00	27.65	9	11,929	0.08%
2020/08/31	8	27.85	3	27.97	27.70	5	11,987	0.04%
2020/08/28	9	27.80	51	27.95	27.90	-42	11,910	-0.35%
2020/08/27	17	27.68	14	27.74	27.75	3	12,026	0.02%
2020/08/26	14	27.83	0	0.00	28.00	14	12,358	0.11%
2020/08/25	22	27.95	14	28.03	27.85	8	12,456	0.06%
2020/08/24	15	27.22	8	27.26	27.55	7	12,643	0.06%
2020/08/21	10	26.88	4	27.00	26.85	6	13,102	0.05%
2020/08/20	25	26.64	4	26.66	26.70	21	13,735	0.15%
2020/08/19	26	27.51	10	27.68	27.30	16	14,117	0.11%
2020/08/18	19	28.31	2	28.30	28.05	17	13,993	0.12%
2020/08/17	14	28.63	73	28.65	28.75	-59	14,127	-0.42%
2020/08/14	1	27.70	1	28.00	27.70	0	14,201	0.00%
2020/08/13	1	27.80	0	0.00	27.85	1	14,229	0.01%
2020/08/12	10	27.93	1	27.90	27.90	9	14,371	0.06%
2020/08/11	12	28.25	10	28.27	28.25	2	14,358	0.01%
2020/08/10	1	28.60	5	28.40	28.45	-4	14,356	-0.03%
2020/08/07	6.3	27.98	7	27.96	27.95	-0.7	14,409	0.00%
2020/08/06	9	27.86	6	27.73	27.75	3	14,389	0.02%
2020/08/05	28.5	27.50	40	27.46	27.65	-11.5	14,422	-0.08%
2020/08/04	6	27.12	9	26.91	27.10	-3	14,453	-0.02%
2020/08/03	10	26.62	2	26.75	26.45	8	14,621	0.05%
2020/07/31	14	26.60	12	26.52	26.55	2	14,618	0.01%
2020/07/30	4	26.19	11	26.35	26.45	-7	14,656	-0.05%
2020/07/29	36.5	25.57	18	26.06	26.10	18.5	14,649	0.13%
2020/07/28	61	26.42	25	26.68	26.50	36	14,507	0.25%
2020/07/27	126	27.44	37	27.51	27.00	89	14,324	0.62%	大買/
2020/07/24	39	29.54	10	29.61	29.30	29	13,863	0.21%
2020/07/23	4	30.01	15	30.18	30.00	-11	13,831	-0.08%
2020/07/22	8	29.67	4	29.81	29.85	4	13,793	0.03%
2020/07/21	7	29.29	9	29.29	29.45	-2	13,754	-0.01%
2020/07/20	10	29.33	18	29.28	29.50	-8	13,691	-0.06%
2020/07/17	71	30.36	30	30.32	29.70	41	13,678	0.30%
2020/07/16	26	29.66	37	29.70	29.95	-11	13,319	-0.08%
2020/07/15	1	28.60	13	28.71	28.70	-12	12,869	-0.09%
2020/07/14	17	28.37	2	28.60	28.35	15	12,851	0.12%
2020/07/13	1	28.35	17	28.75	28.75	-16	12,864	-0.12%
2020/07/10	33	28.60	2	28.70	28.30	31	12,950	0.24%
2020/07/09	6	29.04	8	29.10	28.95	-2	12,859	-0.02%
2020/07/08	7	28.91	5	28.92	28.95	2	12,805	0.02%
2020/07/07	2	29.10	4	29.08	29.15	-2	12,773	-0.02%
2020/07/06	2	29.05	10	29.09	29.05	-8	12,761	-0.06%
2020/07/03	2	29.00	4	29.00	29.00	-2	12,833	-0.02%
2020/07/02	1	28.80	14	28.87	29.10	-13	12,958	-0.10%
2020/07/01	5	28.81	4	28.74	28.75	1	13,069	0.01%
2020/06/30	3	28.83	6	28.81	28.80	-3	13,043	-0.02%
2020/06/29	17	28.39	15	28.48	28.50	2	13,132	0.02%
2020/06/24	8	29.01	12	29.01	28.95	-4	13,135	-0.03%
2020/06/23	2	28.88	24	29.13	29.10	-22	13,239	-0.17%
2020/06/22	5	28.83	21	28.99	29.00	-16	13,282	-0.12%
2020/06/19	15	28.74	5	28.85	28.50	10	13,298	0.08%
2020/06/18	16	28.75	2	28.83	28.75	14	12,899	0.11%
2020/06/17	10	28.92	38	29.01	28.95	-28	12,936	-0.22%
2020/06/16	11	28.95	12	28.59	29.05	-1	13,131	-0.01%
2020/06/15	8	28.50	3	28.52	28.30	5	13,300	0.04%
2020/06/12	21	28.54	14	28.75	28.90	7	13,353	0.05%
2020/06/11	72	29.76	18	29.72	29.35	54	13,386	0.40%
2020/06/10	10	30.08	4	30.09	30.25	6	13,319	0.05%
2020/06/09	19	30.18	12	30.41	30.25	7	13,570	0.05%
2020/06/08	23	30.04	47	30.10	30.40	-24	13,595	-0.18%
2020/06/05	13	30.05	12	30.14	30.20	1	13,451	0.01%
2020/06/04	19	30.10	27	30.11	30.15	-8	13,406	-0.06%
2020/06/03	16.5	30.05	29	30.07	30.10	-12.5	13,426	-0.09%
2020/06/02	3	29.42	45	29.62	29.40	-42	13,323	-0.32%
2020/06/01	34	29.47	19	29.62	29.40	15	12,974	0.12%
2020/05/29	14	28.96	19	28.97	29.55	-5	12,915	-0.04%
2020/05/28	59	29.24	67	29.11	29.00	-8	12,634	-0.06%
2020/05/27	208	29.98	114	29.92	29.65	94	12,217	0.77%	大買/大賣/
2020/05/26	58	28.86	46	28.56	29.60	12	11,611	0.10%
2020/05/25	23	27.35	3	27.60	27.50	20	11,047	0.18%
2020/05/22	42	27.83	7	27.83	27.50	35	10,984	0.32%
2020/05/21	9	28.01	27	28.10	28.45	-18	10,759	-0.17%
2020/05/20	15	27.28	8	27.33	27.40	7	10,483	0.07%
2020/05/19	3	27.08	34	27.32	27.45	-31	10,489	-0.30%
2020/05/18	3	26.73	12	26.75	26.70	-9	10,325	-0.09%
2020/05/15	10	26.73	13	27.04	26.65	-3	10,262	-0.03%
2020/05/14	35	27.01	1	26.90	26.95	34	10,183	0.33%
2020/05/13	29	27.57	1	27.50	27.55	28	10,022	0.28%
2020/05/12	13	27.82	100	27.80	27.75	-87	9,962	-0.87%
2020/05/11	214	28.20	109	28.39	28.10	105	9,872	1.06%	大買/大賣/鉅額交易
2020/05/08	12	27.84	20	27.81	27.75	-8	9,706	-0.08%
2020/05/07	6	27.12	8	27.26	27.35	-2	9,495	-0.02%
2020/05/06	30	27.50	29	27.45	27.30	1	9,474	0.01%
2020/05/05	11	27.85	15	28.02	27.90	-4	9,376	-0.04%
2020/05/04	44	27.84	10	27.85	28.10	34	9,382	0.36%
2020/04/30	74	27.95	89	28.03	28.20	-15	9,314	-0.16%
2020/04/29	40	27.60	7	27.62	27.85	33	9,177	0.36%
2020/04/28	23	27.59	0	0.00	27.20	23	9,097	0.25%
2020/04/27	20	27.73	13	27.78	27.80	7	9,200	0.08%
2020/04/24	1	26.75	1	26.70	26.60	0	9,080	0.00%
2020/04/23	1	26.65	0	0.00	26.80	1	9,016	0.01%
2020/04/22	5	26.80	2	26.45	26.95	3	8,917	0.03%
2020/04/21	17	27.82	22	27.61	27.30	-5	8,813	-0.06%
2020/04/20	5	28.70	0	0.00	28.90	5	8,633	0.06%
2020/04/17	4	28.71	5	29.20	28.55	-1	8,610	-0.01%
2020/04/16	3	28.85	1	28.85	28.80	2	8,515	0.02%
2020/04/15	4	29.13	4	29.01	29.50	0	8,415	0.00%
2020/04/14	1	27.95	2	28.35	28.80	-1	8,310	-0.01%
2020/04/13	2	27.95	0	0.00	27.90	2	8,254	0.02%
2020/04/10	14	28.02	11	27.87	28.10	3	8,227	0.04%
2020/04/09	2	27.80	17	27.74	28.00	-15	8,183	-0.18%
2020/04/08	6	27.13	3	27.37	27.30	3	8,102	0.04%
2020/04/07	6	26.91	3	26.92	26.90	3	7,955	0.04%
2020/04/06	20	26.27	21	26.55	26.30	-1	7,780	-0.01%
2020/04/01	8	26.14	4	25.98	26.20	4	7,564	0.05%
2020/03/31	13	26.45	1	26.95	25.65	12	7,418	0.16%
2020/03/30	19	26.23	12	26.11	26.40	7	7,222	0.10%
2020/03/27	5	26.65	9	26.73	26.50	-4	7,103	-0.06%
2020/03/26	17	26.01	19	25.72	25.75	-2	7,008	-0.03%
2020/03/25	4	25.38	8	25.63	25.20	-4	6,976	-0.06%
2020/03/24	1	23.85	18	24.45	24.05	-17	6,844	-0.25%
2020/03/23	63	23.39	69	23.02	23.00	-6	6,793	-0.09%
2020/03/20	15	23.64	14	24.42	23.35	1	6,717	0.01%
2020/03/19	13	23.20	2	23.78	22.90	11	6,479	0.17%
2020/03/18	4	25.80	0	0.00	25.40	4	6,255	0.06%
2020/03/17	10	26.61	2	27.05	26.50	8	6,094	0.13%
2020/03/16	17	27.86	11	28.09	27.40	6	5,901	0.10%
2020/03/13	7	27.41	13	27.67	28.30	-6	5,764	-0.10%
2020/03/12	15	30.18	101	30.50	30.05	-86	5,442	-1.58%	大賣/
2020/03/11	2	32.00	3	32.00	31.95	-1	5,292	-0.02%
2020/03/10	63	31.79	5	31.63	31.75	58	5,237	1.11%
2020/03/09	5	32.15	0	0.00	32.05	5	5,207	0.10%
2020/03/06	12	33.35	1	33.25	33.10	11	5,101	0.22%
2020/03/04	50	34.20	19	34.21	34.10	31	5,116	0.61%
2020/03/03	8	33.36	0	0.00	33.30	8	5,049	0.16%
2020/03/02	12	33.02	11	33.15	33.05	1	5,006	0.02%
2020/02/27	3	33.82	5	33.90	34.10	-2	5,091	-0.04%
2020/02/26	2	34.10	0	0.00	34.05	2	4,993	0.04%
2020/02/25	0	0.00	6	34.50	34.45	-6	4,975	-0.12%
2020/02/24	4	34.55	0	0.00	34.50	4	4,970	0.08%
2020/02/21	0	0.00	2	35.00	35.00	-2	4,937	-0.04%
2020/02/20	9	35.12	0	0.00	35.00	9	4,988	0.18%
2020/02/19	1	35.55	5	35.56	35.55	-4	5,048	-0.08%
2020/02/18	5	34.97	0	0.00	35.15	5	5,233	0.10%
2020/02/17	0	0.00	0.5	35.05	35.05	-0.5	5,289	-0.01%
2020/02/14	4	35.00	0	0.00	34.80	4	5,320	0.08%
2020/02/11	0.5	34.85	2	34.90	34.85	-1.5	5,271	-0.03%
2020/02/10	1	34.30	0	0.00	34.40	1	5,284	0.02%
2020/02/07	5	34.76	0	0.00	34.80	5	5,257	0.10%
2020/02/06	2	35.10	0	0.00	35.25	2	5,250	0.04%
2020/02/05	6	34.58	0	0.00	34.55	6	5,262	0.11%
2020/02/04	6	35.00	3	34.70	34.90	3	5,275	0.06%
2020/02/03	4	34.09	3	34.30	34.55	1	5,271	0.02%
2020/01/31	9	35.16	0	0.00	35.10	9	5,254	0.17%
2020/01/30	20	35.94	3	36.83	35.20	17	5,193	0.33%
2020/01/20	7	38.84	0	0.00	38.80	7	4,950	0.14%
2020/01/16	1	38.80	2	38.80	38.75	-1	5,094	-0.02%
2020/01/15	7	38.90	6	39.02	38.90	1	5,171	0.02%
2020/01/13	0	0.00	13	39.11	39.05	-13	5,473	-0.24%
2020/01/10	6	38.85	0	0.00	39.00	6	5,719	0.10%
2020/01/09	7	38.79	0	0.00	38.90	7	5,920	0.12%
2020/01/08	10	38.89	2	38.85	38.70	8	5,998	0.13%
2020/01/07	0	0.00	9	39.27	39.20	-9	6,031	-0.15%
2020/01/06	2	39.35	0	0.00	39.30	2	6,093	0.03%
2020/01/02	3	39.35	7	39.76	39.70	-4	6,249	-0.06%
2019/12/31	0	0.00	2	39.35	39.20	-2	6,239	-0.03%
2019/12/30	3	39.50	0	0.00	39.35	3	6,259	0.05%
2019/12/27	4	39.58	0	0.00	39.60	4	6,281	0.06%
2019/12/26	3	39.55	1	39.60	39.60	2	6,326	0.03%
2019/12/25	3	39.60	0	0.00	39.75	3	6,418	0.05%
2019/12/24	0	0.00	1	39.70	39.70	-1	6,488	-0.02%
2019/12/23	2	40.13	2	40.05	39.95	0	6,621	0.00%
2019/12/20	1	39.85	4	39.88	40.20	-3	6,646	-0.05%
2019/12/19	0	0.00	10	39.41	39.45	-10	6,602	-0.15%
2019/12/18	0	0.00	10	39.35	39.20	-10	6,593	-0.15%
2019/12/17	0	0.00	8	39.24	39.30	-8	6,619	-0.12%
2019/12/16	15	38.93	2	39.10	38.85	13	6,597	0.20%
2019/12/13	1	39.15	0	0.00	39.10	1	6,600	0.02%
2019/12/12	5	39.07	0	0.00	39.05	5	6,578	0.08%
2019/12/11	2	39.00	0	0.00	39.20	2	6,565	0.03%
2019/12/10	2	38.85	0	0.00	39.05	2	6,619	0.03%
2019/12/09	4	39.08	2	39.25	39.05	2	6,654	0.03%
2019/12/06	4	38.93	2	39.25	39.05	2	6,676	0.03%
2019/12/05	0	0.00	26	39.05	39.00	-26	6,690	-0.39%
2019/12/04	18	38.74	2	38.68	38.60	16	6,720	0.24%
2019/12/03	0	0.00	4	39.00	39.15	-4	6,742	-0.06%
2019/12/02	18	39.24	1	39.40	39.05	17	6,786	0.25%
2019/11/29	14	39.78	5	39.80	39.75	9	6,746	0.13%
2019/11/28	1	40.50	0	0.00	40.30	1	6,716	0.01%
2019/11/27	5	40.80	0	0.00	40.70	5	6,840	0.07%
2019/11/25	2	40.65	1	40.85	40.65	1	6,723	0.01%
2019/11/21	1	40.45	1	40.60	40.50	0	6,762	0.00%
2019/11/20	0	0.00	13	40.55	40.65	-13	6,781	-0.19%
2019/11/19	1	40.15	22	40.15	40.45	-21	6,856	-0.31%
2019/11/18	9	40.39	2	40.58	40.35	7	6,888	0.10%
2019/11/15	8	41.31	4	41.19	41.05	4	6,792	0.06%
2019/11/14	5	41.70	6	41.59	41.85	-1	6,641	-0.02%
2019/11/13	5	41.56	0	0.00	41.40	5	6,643	0.08%
2019/11/12	0	0.00	3	41.13	41.30	-3	6,714	-0.04%
2019/11/11	1	40.60	0	0.00	40.70	1	6,706	0.01%
2019/11/08	6	41.82	6	41.40	41.20	0	6,679	0.00%
2019/11/06	1	41.45	0	0.00	41.30	1	6,632	0.02%
2019/11/05	2	41.23	3	41.20	41.45	-1	6,631	-0.02%
2019/11/04	2	41.73	10	41.65	41.65	-8	6,607	-0.12%
2019/11/01	0	0.00	4	41.25	41.55	-4	6,568	-0.06%
2019/10/31	5	40.63	4	40.65	40.75	1	6,510	0.02%
2019/10/30	5	40.51	4	40.75	40.75	1	6,494	0.02%
2019/10/29	2	40.03	0	0.00	40.15	2	6,528	0.03%
2019/10/28	2	40.55	1	40.30	40.25	1	6,494	0.02%
2019/10/25	3	40.38	24	40.17	40.30	-21	6,498	-0.32%
2019/10/24	0	0.00	1	40.25	40.50	-1	6,520	-0.02%
2019/10/23	10	40.73	6	40.59	40.55	4	6,516	0.06%
2019/10/22	5	41.17	9	41.26	41.20	-4	6,504	-0.06%
2019/10/21	15	42.00	7	41.81	41.55	8	6,421	0.12%
2019/10/18	12	41.20	2	41.00	41.05	10	6,269	0.16%
2019/10/17	20	40.13	8	40.66	40.75	12	6,125	0.20%
2019/10/16	0	0.00	2	39.60	39.85	-2	5,933	-0.03%
2019/10/15	8	39.19	12	39.29	39.30	-4	5,884	-0.07%
2019/10/09	4	39.45	7	39.64	39.70	-3	5,831	-0.05%
2019/10/08	0	0.00	3	39.15	39.00	-3	5,764	-0.05%
2019/10/04	0	0.00	4	39.20	39.30	-4	5,778	-0.07%
2019/10/03	2	39.15	0	0.00	39.10	2	5,789	0.03%
2019/10/02	5	39.64	0	0.00	39.75	5	5,831	0.09%
2019/10/01	5	39.60	0	0.00	39.75	5	5,844	0.09%
2019/09/27	2	39.85	0	0.00	39.75	2	5,821	0.03%
2019/09/26	5	39.79	1	39.95	39.80	4	5,823	0.07%
2019/09/25	1	39.45	1	39.40	39.30	0	5,765	0.00%
2019/09/20	0	0.00	2	38.78	39.10	-2	5,844	-0.03%
2019/09/19	3	39.15	0	0.00	39.05	3	5,887	0.05%
2019/09/18	0	0.00	15	39.00	39.40	-15	5,880	-0.26%
2019/09/17	3	38.90	0	0.00	39.00	3	5,873	0.05%
2019/09/12	2	39.48	6	39.04	39.15	-4	6,014	-0.07%
2019/09/11	2	39.63	0.1	39.30	39.50	1.9	6,018	0.03%
2019/09/10	1	39.10	0	0.00	39.45	1	5,991	0.02%
2019/09/09	2	39.80	6	39.60	39.45	-4	5,982	-0.07%
2019/09/06	2	39.75	1	39.70	39.70	1	5,962	0.02%
2019/09/05	5	39.80	2	39.75	39.85	3	5,961	0.05%
2019/09/04	0	0.00	1	39.25	39.45	-1	5,899	-0.02%
2019/09/03	0	0.00	4	39.15	39.10	-4	5,915	-0.07%
2019/09/02	2	39.03	1	39.30	39.00	1	5,943	0.02%
2019/08/30	0	0.00	2	39.00	39.20	-2	5,946	-0.03%
2019/08/29	2	38.00	6	38.32	38.55	-4	5,852	-0.07%
2019/08/27	0	0.00	2	37.95	37.90	-2	5,897	-0.03%
2019/08/26	4	37.94	3	37.82	37.90	1	5,877	0.02%
2019/08/21	8	38.44	10	38.30	38.30	-2	5,955	-0.03%
2019/08/20	0	0.00	5	38.04	38.15	-5	5,876	-0.09%
2019/08/19	1	37.70	5	38.20	37.70	-4	5,859	-0.07%
2019/08/16	17	37.79	6	37.85	38.00	11	5,877	0.19%
2019/08/15	18	37.67	9	37.98	38.00	9	5,866	0.15%
2019/08/13	4	37.25	0	0.00	36.95	4	5,911	0.07%
2019/08/08	0	0.00	1	37.05	37.25	-1	6,112	-0.02%
2019/08/07	2	37.10	1	36.85	36.75	1	6,151	0.02%
2019/08/06	6	36.91	0	0.00	37.10	6	6,189	0.10%
2019/08/05	0	0.00	1	37.30	37.50	-1	6,166	-0.02%
2019/08/01	6	37.93	0	0.00	37.55	6	6,105	0.10%
2019/07/31	3	38.35	6	38.35	38.45	-3	6,063	-0.05%
2019/07/26	2	39.10	3	38.88	38.80	-1	5,993	-0.02%
2019/07/25	2	39.40	0	0.00	39.25	2	5,933	0.03%
2019/07/24	4	39.23	2	39.25	39.45	2	5,867	0.03%
2019/07/23	9	39.10	9	39.27	39.20	0	5,811	0.00%
2019/07/22	6	39.10	2	39.15	39.15	4	5,756	0.07%
2019/07/19	4	39.13	1	39.20	39.20	3	5,738	0.05%
2019/07/18	2	38.65	1	39.00	38.70	1	5,657	0.02%
2019/07/16	2	38.65	0	0.00	38.80	2	5,666	0.04%
2019/07/15	1	38.35	3	38.35	38.45	-2	5,594	-0.04%
2019/07/12	2	38.25	6	38.23	38.40	-4	5,641	-0.07%
2019/07/11	3	38.35	1	38.40	38.45	2	5,695	0.04%
2019/07/10	2	38.40	0	0.00	38.20	2	5,689	0.04%
2019/07/08	2	37.73	0	0.00	37.85	2	5,665	0.04%
2019/07/05	0	0.00	4	39.13	39.10	-4	5,660	-0.07%
2019/07/04	0	0.00	31	38.90	39.15	-31	5,645	-0.55%
2019/07/03	0	0.00	1	39.25	39.05	-1	5,590	-0.02%
2019/07/02	1	39.15	1	39.20	39.30	0	5,585	0.00%
2019/07/01	4	38.90	0	0.00	38.70	4	5,522	0.07%
2019/06/27	0	0.00	1	39.10	39.00	-1	5,613	-0.02%
2019/06/26	4	39.00	26	38.66	38.60	-22	5,617	-0.39%
2019/06/25	4	38.20	0	0.00	38.05	4	5,658	0.07%
2019/06/24	11	38.32	0	0.00	38.45	11	5,790	0.19%
2019/06/21	0	0.00	2	38.25	38.20	-2	5,794	-0.03%
2019/06/20	2	38.45	0	0.00	37.85	2	5,747	0.03%
2019/06/19	0	0.00	1	38.00	38.00	-1	5,696	-0.02%
2019/06/17	1	37.55	0	0.00	37.50	1	5,735	0.02%
2019/06/14	2	37.13	0	0.00	37.10	2	5,732	0.03%
2019/06/12	2	37.75	1	37.85	37.80	1	5,712	0.02%
2019/06/11	23	37.59	2	37.73	37.70	21	5,706	0.37%
2019/06/10	10	37.35	0	0.00	37.50	10	5,632	0.18%
2019/06/06	2	36.80	7	37.01	37.20	-5	5,621	-0.09%
2019/06/03	2	35.90	6	36.20	36.10	-4	5,674	-0.07%
2019/05/31	2	35.90	0	0.00	35.85	2	5,646	0.04%
2019/05/30	0	0.00	5	36.18	36.30	-5	5,629	-0.09%
2019/05/29	0	0.00	2	35.70	35.70	-2	5,631	-0.04%
2019/05/28	0	0.00	14	35.80	35.75	-14	5,732	-0.24%
2019/05/27	2	35.50	3	35.65	35.55	-1	5,664	-0.02%
2019/05/24	1	36.05	1	35.80	35.90	0	5,695	0.00%
2019/05/23	12	35.68	6	35.80	35.75	6	5,721	0.10%
2019/05/22	10	36.15	0	0.00	36.05	10	5,702	0.18%
2019/05/17	3	35.77	6	35.94	35.75	-3	5,575	-0.05%
2019/05/16	7	35.96	3	36.30	36.15	4	5,472	0.07%
2019/05/15	0	0.00	1	35.45	35.30	-1	5,436	-0.02%
2019/05/14	1	35.00	0	0.00	35.30	1	5,496	0.02%
2019/05/13	2	35.85	0	0.00	35.90	2	5,509	0.04%
2019/05/10	2	36.10	0	0.00	36.05	2	5,562	0.04%
2019/05/09	1	36.20	0	0.00	36.20	1	5,674	0.02%
2019/05/08	1	36.65	0	0.00	36.70	1	5,706	0.02%
2019/05/07	0	0.00	3	37.05	37.05	-3	5,706	-0.05%
2019/05/06	1	36.50	0	0.00	36.45	1	5,712	0.02%
2019/05/03	3	36.57	2	36.75	36.70	1	5,754	0.02%
2019/05/02	5	37.18	14	37.21	37.05	-9	5,775	-0.16%
2019/04/25	1	37.50	0	0.00	37.40	1	5,816	0.02%
2019/04/24	3	37.60	0	0.00	37.65	3	5,898	0.05%
2019/04/22	0	0.00	5	37.40	37.60	-5	5,930	-0.08%
2019/04/19	0	0.00	2	37.35	37.35	-2	5,960	-0.03%
2019/04/18	2	37.83	2	37.38	37.50	0	5,992	0.00%
2019/04/17	9	37.49	4	37.54	37.80	5	6,005	0.08%
2019/04/16	1	36.60	0	0.00	36.85	1	5,927	0.02%
2019/04/15	3	36.77	0	0.00	36.65	3	5,942	0.05%
2019/04/12	0	0.00	4	36.30	36.50	-4	5,936	-0.07%
2019/04/11	3	36.70	0	0.00	36.30	3	5,937	0.05%
2019/04/10	2	36.35	1	36.25	36.50	1	5,871	0.02%
2019/04/08	0	0.00	2	36.60	36.40	-2	5,852	-0.03%
2019/04/02	4	36.25	7	36.27	36.10	-3	5,729	-0.05%
2019/04/01	5	36.49	5	36.28	36.65	0	5,610	0.00%
2019/03/29	1	36.95	3	36.95	37.55	-2	5,450	-0.04%
2019/03/28	9	36.17	8	36.04	36.85	1	5,351	0.02%
2019/03/27	4	36.79	0	0.00	36.85	4	5,182	0.08%
2019/03/26	3	37.85	0	0.00	37.90	3	5,034	0.06%
2019/03/25	2	38.00	1	38.15	38.20	1	5,054	0.02%
2019/03/21	2	38.00	1	38.10	38.10	1	5,062	0.02%
2019/03/20	1	38.45	0	0.00	38.30	1	5,057	0.02%
2019/03/19	1	38.70	0	0.00	38.70	1	5,062	0.02%
2019/03/18	1	39.00	0	0.00	39.20	1	5,271	0.02%
2019/03/15	0	0.00	8	39.24	39.25	-8	5,418	-0.15%
2019/03/14	1	38.60	1	39.10	39.10	0	5,391	0.00%
2019/03/11	3	38.55	1	38.40	38.55	2	5,501	0.04%
2019/03/08	0	0.00	1	39.00	38.95	-1	5,485	-0.02%
2019/03/07	10	39.30	0	0.00	38.75	10	5,569	0.18%
2019/03/06	1	39.10	9	39.25	39.30	-8	5,570	-0.14%
2019/03/04	3	38.50	2	38.90	38.65	1	5,485	0.02%
2019/02/26	0	0.00	2	38.10	38.00	-2	5,283	-0.04%
2019/02/20	3	37.45	4	37.48	37.50	-1	5,183	-0.02%
2019/02/18	0	0.00	1	37.45	37.25	-1	5,128	-0.02%
2019/02/13	3	36.90	10	36.65	37.10	-7	5,032	-0.14%
2019/02/12	0	0.00	5	36.80	37.15	-5	4,957	-0.10%
2019/01/30	0	0.00	8	36.65	36.80	-8	4,869	-0.16%
2019/01/25	2	36.25	0	0.00	36.05	2	4,649	0.04%
2019/01/23	0	0.00	14	35.68	36.30	-14	4,561	-0.31%
2019/01/22	0	0.00	15	35.67	35.45	-15	4,540	-0.33%
2019/01/21	0	0.00	3	35.60	35.55	-3	4,540	-0.07%
2019/01/18	0	0.00	3	35.80	35.60	-3	4,542	-0.07%
2019/01/17	4	35.39	0	0.00	35.65	4	4,497	0.09%
2019/01/16	0	0.00	3	35.70	35.55	-3	4,450	-0.07%
2019/01/14	2	34.65	2	34.45	34.25	0	4,246	0.00%
2019/01/11	2	34.75	6	34.63	34.55	-4	4,268	-0.09%
2019/01/09	0	0.00	2	34.70	34.70	-2	4,212	-0.05%
2019/01/08	1	34.15	2	34.10	34.20	-1	4,138	-0.02%
2019/01/07	0	0.00	1	33.65	33.90	-1	4,158	-0.02%
2019/01/04	2	33.15	0	0.00	33.40	2	4,153	0.05%
2019/01/03	0	0.00	5	32.75	33.00	-5	4,302	-0.12%
2019/01/02	0	0.00	5	32.75	32.20	-5	4,289	-0.12%
2018/12/28	0	0.00	6	32.55	32.60	-6	4,313	-0.14%
2018/12/25	0	0.00	3	31.90	31.90	-3	4,417	-0.07%
2018/12/24	0	0.00	1	32.40	32.40	-1	4,477	-0.02%
2018/12/21	14	32.54	0	0.00	32.15	14	4,568	0.31%
2018/12/20	15	32.40	16	32.57	32.70	-1	4,560	-0.02%
2018/12/18	7	32.32	18	32.33	32.60	-11	4,586	-0.24%
2018/12/17	0	0.00	3	32.33	32.30	-3	4,596	-0.07%
2018/12/14	6	31.63	1	31.45	31.90	5	4,578	0.11%
2018/12/13	0	0.00	3	31.63	31.85	-3	4,599	-0.07%
2018/12/12	2	31.45	2	31.25	31.20	0	4,582	0.00%
2018/12/11	9	30.92	3	31.27	30.80	6	4,524	0.13%
2018/12/10	12	31.99	0	0.00	31.90	12	4,321	0.28%
2018/12/07	10	33.55	10	33.75	33.80	0	4,191	0.00%
2018/12/06	0	0.00	11	33.78	33.55	-11	4,243	-0.26%
2018/12/05	11	33.26	0	0.00	33.25	11	4,226	0.26%
2018/12/03	0	0.00	6	33.92	34.15	-6	4,199	-0.14%
2018/11/30	0	0.00	11	33.52	33.50	-11	4,166	-0.26%
2018/11/29	12	33.34	0	0.00	32.65	12	4,105	0.29%
2018/11/27	1	33.05	0	0.00	33.10	1	4,000	0.02%
2018/11/23	2	32.75	1	33.30	32.90	1	4,031	0.02%
2018/11/22	2	33.30	2	33.65	33.25	0	4,024	0.00%
2018/11/21	1	33.25	1	33.20	33.70	0	4,046	0.00%
2018/11/20	1	33.60	2	33.60	33.65	-1	4,013	-0.02%
2018/11/19	2	33.25	0	0.00	33.35	2	3,978	0.05%
2018/11/16	0	0.00	2	32.85	32.60	-2	3,978	-0.05%
2018/11/13	10	31.55	10	32.25	32.50	0	4,092	0.00%
2018/11/12	0	0.00	4	32.20	32.25	-4	4,107	-0.10%
2018/11/09	4	31.63	0	0.00	31.50	4	4,175	0.10%
2018/11/08	0	0.00	10	32.30	32.30	-10	4,200	-0.24%
2018/11/07	0	0.00	2	31.95	32.20	-2	4,169	-0.05%
2018/11/06	10	31.70	0	0.00	31.50	10	4,138	0.24%
2018/11/02	2	30.70	15	31.50	31.70	-13	4,174	-0.31%
2018/11/01	18	30.88	4	31.00	30.90	14	4,192	0.33%
2018/10/31	0	0.00	3	30.50	31.35	-3	4,224	-0.07%
2018/10/30	3	30.30	2	30.35	30.40	1	4,191	0.02%
2018/10/29	0	0.00	7	30.30	30.40	-7	4,154	-0.17%
2018/10/25	0	0.00	2	29.60	29.55	-2	4,153	-0.05%
2018/10/19	5	29.93	2	29.75	29.70	3	4,527	0.07%
2018/10/17	2	29.45	0	0.00	29.10	2	4,562	0.04%
2018/10/15	3	29.18	1	29.25	29.05	2	4,573	0.04%
2018/10/12	4	29.33	2	29.10	29.80	2	4,583	0.04%
2018/10/11	10	29.59	9	30.19	29.20	1	4,673	0.02%
2018/10/04	3	32.05	0	0.00	31.90	3	4,581	0.07%
2018/10/03	0	0.00	3	32.33	32.35	-3	4,546	-0.07%
2018/10/02	1	32.00	1	32.05	32.00	0	4,533	0.00%
2018/09/19	2	31.80	0	0.00	31.95	2	4,794	0.04%
2018/09/17	0.1	31.85	0	0.00	31.80	0.1	4,915	0.00%
2018/09/14	0	0.00	8	31.80	31.65	-8	4,949	-0.16%
2018/09/13	4	31.33	2	31.40	31.40	2	4,983	0.04%
2018/09/12	3	31.15	3	31.20	31.50	0	5,029	0.00%
2018/09/11	5	31.26	0	0.00	31.25	5	5,384	0.09%
2018/09/10	1	31.40	12	31.98	31.35	-11	5,473	-0.20%
2018/09/05	16	33.13	0	0.00	32.75	16	5,587	0.29%
2018/09/03	2	33.48	2	33.55	33.45	0	5,620	0.00%
2018/08/30	3	33.57	2	33.70	33.80	1	5,654	0.02%
2018/08/28	1	33.75	2	33.80	33.80	-1	5,962	-0.02%
2018/08/24	4	33.44	0	0.00	33.30	4	5,958	0.07%
2018/08/23	4	33.75	0	0.00	33.85	4	6,045	0.07%
2018/08/22	0	0.00	7	33.96	33.95	-7	6,121	-0.11%
2018/08/21	1	33.10	9	33.15	33.60	-8	6,065	-0.13%
2018/08/20	1	32.65	1	32.50	33.05	0	6,031	0.00%
2018/08/17	2	32.38	1	32.60	32.30	1	6,056	0.02%
2018/08/16	9	32.61	0	0.00	32.50	9	6,048	0.15%
2018/08/15	6	33.23	0	0.00	33.15	6	6,048	0.10%
2018/08/14	0	0.00	0.1	34.50	33.60	-0.1	6,034	0.00%
2018/08/13	2	33.38	0	0.00	33.20	2	6,086	0.03%
2018/08/09	1	33.50	0	0.00	33.35	1	6,460	0.02%
2018/08/07	3	33.52	0	0.00	33.30	3	6,448	0.05%
2018/08/06	3.2	33.41	0	0.00	33.45	3.2	6,422	0.05%
2018/08/03	3	33.60	0	0.00	33.50	3	6,412	0.05%
2018/08/02	3	33.67	0	0.00	33.65	3	6,408	0.05%
2018/08/01	1	33.75	0	0.00	33.95	1	6,413	0.02%
2018/07/31	1	34.00	1	33.65	33.65	0	6,379	0.00%
2018/07/30	13	34.01	5	33.90	33.95	8	6,189	0.13%
2018/07/27	1	34.70	1	34.75	34.95	0	6,061	0.00%
2018/07/26	3	34.65	5	34.68	34.75	-2	6,034	-0.03%
2018/07/23	2	33.80	4	34.16	33.95	-2	5,927	-0.03%
2018/07/19	2	34.50	1	34.70	34.30	1	5,994	0.02%
2018/07/18	4	33.40	7	33.87	34.25	-3	5,979	-0.05%
2018/07/17	4	33.40	2	33.35	33.35	2	5,897	0.03%
2018/07/16	0	0.00	1	33.75	33.60	-1	5,918	-0.02%
2018/07/13	4	33.90	0	0.00	33.80	4	5,966	0.07%
2018/07/12	1	33.85	19	33.94	34.15	-18	6,068	-0.30%
2018/07/11	1	33.35	0	0.00	33.45	1	6,201	0.02%
2018/07/09	0	0.00	2	33.50	33.65	-2	6,323	-0.03%
2018/07/06	3	33.23	0	0.00	33.05	3	6,340	0.05%
2018/07/05	20	35.57	28	35.75	35.50	-8	6,280	-0.13%
2018/07/04	0	0.00	2	35.45	35.45	-2	6,366	-0.03%
2018/07/02	2	35.25	0	0.00	35.15	2	6,350	0.03%
2018/06/29	3	34.93	2	35.15	35.40	1	6,296	0.02%
2018/06/28	2	34.53	0	0.00	34.50	2	6,222	0.03%
2018/06/27	3	34.87	0	0.00	34.55	3	6,175	0.05%
2018/06/26	6	35.06	0	0.00	34.90	6	6,038	0.10%
2018/06/25	4	35.25	0	0.00	35.15	4	5,990	0.07%
2018/06/22	11	35.26	0	0.00	35.35	11	5,948	0.18%
2018/06/21	11	35.71	10	35.83	35.80	1	5,891	0.02%
2018/06/20	14	35.59	0	0.00	35.45	14	5,863	0.24%
2018/06/19	14	36.19	0	0.00	36.15	14	5,434	0.26%
2018/06/15	5	36.40	0	0.00	36.40	5	5,329	0.09%
2018/06/14	10	36.95	11	37.03	36.95	-1	5,169	-0.02%
2018/06/13	3	37.27	10	37.35	37.20	-7	5,174	-0.14%
2018/06/12	4	37.18	9	37.41	37.20	-5	5,305	-0.09%
2018/06/11	4	37.18	8	37.45	37.65	-4	5,290	-0.08%
2018/06/08	0	0.00	5	37.40	37.65	-5	5,287	-0.09%
2018/06/07	2	37.40	2	37.30	37.65	0	5,321	0.00%
2018/06/06	17	37.05	18	37.25	37.40	-1	5,346	-0.02%
2018/06/05	1	36.40	0	0.00	36.45	1	5,277	0.02%
2018/06/04	4	36.50	4	36.60	36.50	0	5,114	0.00%
2018/06/01	6	36.43	0	0.00	36.50	6	5,132	0.12%
2018/05/31	2	36.30	3	36.70	36.70	-1	5,159	-0.02%
2018/05/30	6	36.16	0	0.00	36.10	6	5,078	0.12%
2018/05/29	3	36.48	0	0.00	36.45	3	5,026	0.06%
2018/05/28	1	36.55	0	0.00	36.55	1	5,095	0.02%
2018/05/25	1	36.30	0	0.00	36.30	1	5,156	0.02%
2018/05/24	1	36.50	0	0.00	36.50	1	5,134	0.02%
2018/05/23	7	36.43	0	0.00	36.40	7	5,150	0.14%
2018/05/22	3	36.67	4	36.70	36.35	-1	5,135	-0.02%
2018/05/21	4	36.85	4	36.85	36.70	0	5,187	0.00%
2018/05/18	9	36.50	0	0.00	36.30	9	5,175	0.17%
2018/05/16	0	0.00	2	37.50	37.50	-2	4,851	-0.04%
2018/05/15	0	0.00	1	37.50	37.60	-1	4,964	-0.02%
2018/05/14	3	37.55	0	0.00	37.60	3	5,044	0.06%
2018/05/10	0	0.00	4	37.30	37.25	-4	5,115	-0.08%
2018/05/09	0	0.00	4	37.50	37.50	-4	5,147	-0.08%
2018/05/08	7	37.23	4	37.38	37.05	3	5,187	0.06%
2018/05/07	2	37.05	0	0.00	36.90	2	5,238	0.04%
2018/05/04	10	37.05	0	0.00	37.00	10	5,271	0.19%
2018/05/03	1	37.45	0	0.00	37.30	1	5,319	0.02%
2018/05/02	2	37.15	4	37.40	37.65	-2	5,394	-0.04%
2018/04/30	3	36.68	4	36.85	37.15	-1	5,451	-0.02%
2018/04/27	10	36.54	8	36.63	36.70	2	5,523	0.04%
2018/04/26	4	37.03	6	37.05	37.20	-2	5,596	-0.04%
2018/04/25	2	36.15	1	36.20	36.50	1	5,540	0.02%
2018/04/24	2	36.55	5	36.39	36.50	-3	5,568	-0.05%
2018/04/23	5	36.72	3	36.82	36.60	2	5,576	0.04%
2018/04/20	8	36.96	0	0.00	37.00	8	5,556	0.14%
2018/04/19	1	37.30	0	0.00	37.40	1	5,440	0.02%
2018/04/18	8	37.68	0	0.00	37.10	8	5,386	0.15%
2018/04/17	7	38.50	3	38.12	38.15	4	5,241	0.08%
2018/04/16	5	38.79	9	38.84	39.00	-4	5,098	-0.08%
2018/04/13	0	0.00	2	39.15	39.00	-2	5,062	-0.04%
2018/04/11	0	0.00	4	38.23	38.45	-4	4,997	-0.08%
2018/04/10	6	38.10	2	38.10	38.10	4	4,979	0.08%
2018/04/09	0	0.00	1	38.90	38.35	-1	4,814	-0.02%
2018/04/03	1	38.65	0	0.00	38.65	1	4,790	0.02%
2018/04/02	7	39.17	0	0.00	38.85	7	4,814	0.15%
2018/03/31	0	0.00	2	39.40	39.40	-2	4,828	-0.04%
2018/03/30	3	38.88	4	39.00	39.00	-1	4,794	-0.02%
2018/03/29	0	0.00	1.3	38.66	38.70	-1.3	4,773	-0.03%
2018/03/28	3	38.37	2	38.50	38.50	1	4,730	0.02%
2018/03/27	0	0.00	2	38.55	38.40	-2	4,735	-0.04%
2018/03/26	1	37.70	0	0.00	38.20	1	4,740	0.02%
2018/03/23	1	37.35	0	0.00	37.95	1	4,797	0.02%
2018/03/22	5	38.07	7	38.06	38.10	-2	4,836	-0.04%
2018/03/20	1	37.80	0	0.00	38.05	1	4,893	0.02%
2018/03/19	3.3	38.03	33	38.07	38.05	-29.7	4,907	-0.61%
2018/03/16	1	37.00	3	38.05	38.40	-2	4,853	-0.04%
2018/03/15	2	37.05	0	0.00	36.85	2	4,702	0.04%
2018/03/14	3	37.37	0	0.00	37.30	3	4,695	0.06%
2018/03/13	0.5	37.40	0	0.00	37.45	0.5	4,675	0.01%
2018/03/12	2	37.00	5	37.05	37.00	-3	4,645	-0.06%
2018/03/09	2	36.65	11	36.86	36.80	-9	4,596	-0.20%
2018/03/08	12	36.44	0	0.00	36.35	12	4,601	0.26%
2018/03/07	1	36.60	0	0.00	36.65	1	4,560	0.02%
2018/03/06	1	36.75	1	36.90	36.75	0	4,549	0.00%
2018/03/05	2	36.65	0	0.00	36.75	2	4,673	0.04%
2018/03/02	10	36.73	2	36.80	36.80	8	4,679	0.17%
2018/03/01	0	0.00	2	37.20	37.15	-2	4,619	-0.04%
2018/02/27	2	37.00	0	0.00	36.75	2	4,546	0.04%
2018/02/26	3	37.03	4	37.23	37.00	-1	4,495	-0.02%
2018/02/23	6	36.85	1	37.15	37.00	5	4,483	0.11%
2018/02/22	5	36.89	0	0.00	37.00	5	4,496	0.11%
2018/02/21	4	37.08	3	37.25	37.20	1	4,479	0.02%
2018/02/12	5	36.85	0	0.00	36.80	5	4,417	0.11%
2018/02/08	1	36.85	1	37.20	37.20	0	4,405	0.00%
2018/02/07	0	0.00	12	37.02	37.10	-12	4,515	-0.27%
2018/02/06	5	36.68	0	0.00	36.60	5	4,413	0.11%
2018/02/05	5	38.25	43	38.57	38.05	-38	4,315	-0.88%
2018/02/02	2	38.85	0	0.00	38.65	2	4,267	0.05%
2018/01/30	2	38.85	0	0.00	38.85	2	4,162	0.05%
2018/01/29	2	39.10	0	0.00	39.40	2	4,161	0.05%
2018/01/25	2	39.60	0	0.00	39.65	2	4,068	0.05%
2018/01/24	0	0.00	1	38.95	39.45	-1	3,984	-0.03%
2018/01/23	33	38.98	3	38.90	39.00	30	3,925	0.76%
2018/01/22	11	38.86	16	39.05	38.95	-5	3,841	-0.13%
2018/01/19	2	38.65	2	38.80	38.65	0	3,758	0.00%
2018/01/17	12	38.83	12	38.88	39.00	0	3,737	0.00%
2018/01/16	4	38.25	48	38.54	38.65	-44	3,710	-1.19%
2018/01/15	19	38.03	1	38.40	38.15	18	3,691	0.49%
2018/01/12	5	38.09	0	0.00	38.20	5	3,755	0.13%
2018/01/11	25	38.04	0	0.00	38.25	25	3,757	0.67%
2018/01/10	0	0.00	21	38.27	38.40	-21	3,765	-0.56%
2018/01/08	16	38.05	0	0.00	38.30	16	3,779	0.42%
2018/01/03	1	38.00	0	0.00	38.20	1	3,806	0.03%
2018/01/02	14	38.15	0	0.00	38.20	14	3,800	0.37%