寶成 (9904)-富邦-內湖券商分點個股進出

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
38.95
漲跌
▲0.55
漲幅
+1.43%
成交量
33,792張
產業
上市運動休閒
1067人加入追蹤

立即追蹤
本地時間:14:30

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

寶成 (9904)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/05/16	19	39.34	6	39.78	38.95	13	14,583	0.09%
2024/05/15	7	38.36	3	38.47	38.40	4	14,144	0.03%
2024/05/14	2	38.63	23	38.36	38.30	-21	13,991	-0.15%
2024/05/13	5	36.65	4	37.03	37.25	1	13,485	0.01%
2024/05/10	1	37.00	6	37.04	37.20	-5	13,310	-0.04%
2024/05/09	18	36.95	10	36.90	36.50	8	13,162	0.06%
2024/05/08	4	36.35	3	36.50	36.60	1	13,074	0.01%
2024/05/07	0	0.00	17	35.93	36.20	-17	13,028	-0.13%
2024/05/06	18	35.08	12	35.15	35.20	6	12,855	0.05%
2024/05/03	1	36.10	0	0.00	35.90	1	12,640	0.01%
2024/05/02	2	36.10	5	36.10	36.10	-3	12,608	-0.02%
2024/04/30	2	36.10	1	36.15	36.15	1	12,567	0.01%
2024/04/29	0	0.00	5	36.21	36.30	-5	12,444	-0.04%
2024/04/26	6	36.40	7	36.11	36.05	-1	12,280	-0.01%
2024/04/25	0	0.00	1	35.65	35.60	-1	12,051	-0.01%
2024/04/24	2	36.10	3	35.85	36.10	-1	12,029	-0.01%
2024/04/23	0	0.00	40	35.84	36.00	-40	11,956	-0.33%
2024/04/22	7	35.06	0	0.00	35.30	7	11,847	0.06%
2024/04/19	10	35.15	1	35.50	35.30	9	11,714	0.08%
2024/04/18	0	0.00	28	35.48	35.60	-28	11,459	-0.24%
2024/04/17	10	34.10	13	34.54	34.50	-3	11,145	-0.03%
2024/04/16	53.2	34.34	3.4	34.39	34.00	49.8	11,024	0.45%
2024/04/15	5	35.50	6	35.85	36.20	-1	10,744	-0.01%
2024/04/12	0	0.00	2.5	35.47	35.35	-2.5	10,653	-0.02%
2024/04/11	0	35.35	0	0.00	35.55	0	10,566	0.00%
2024/04/10	0	35.70	0	0.00	35.80	0	10,519	0.00%
2024/04/09	8	36.10	14.3	36.17	36.10	-6.3	10,466	-0.06%
2024/04/03	5.1	35.19	2	35.53	35.05	3.1	10,183	0.03%
2024/04/02	5	36.15	5	36.13	36.15	0	10,038	0.00%
2024/04/01	4.3	35.71	14.2	35.63	35.80	-9.9	9,940	-0.10%
2024/03/29	9	35.74	18	36.30	36.15	-9	9,836	-0.09%
2024/03/28	1	36.10	13.2	36.25	36.25	-12.2	9,328	-0.13%
2024/03/27	0	0.00	35	35.66	36.00	-35	9,118	-0.38%
2024/03/26	8	34.79	2.5	34.93	34.85	5.5	8,966	0.06%
2024/03/25	1	34.50	3.2	34.56	34.85	-2.2	8,951	-0.02%
2024/03/22	9	34.57	48.1	34.88	35.10	-39.1	8,983	-0.43%
2024/03/21	17	34.74	85	34.87	35.30	-68	8,976	-0.76%
2024/03/20	5	33.90	16.1	34.18	33.90	-11.1	8,644	-0.13%
2024/03/19	2	33.35	1	33.25	33.45	1	8,445	0.01%
2024/03/18	2	33.58	22	33.69	33.80	-20	8,308	-0.24%
2024/03/15	14	32.47	23	32.97	33.05	-9	8,052	-0.11%
2024/03/14	4	32.50	30.1	32.64	33.20	-26.1	7,435	-0.35%
2024/03/13	3	32.02	23	32.22	32.20	-20	7,119	-0.28%
2024/03/12	1	31.40	17.9	31.69	31.95	-16.9	6,891	-0.25%
2024/03/11	0	0.00	16	31.01	31.15	-16	6,621	-0.24%
2024/03/08	1	30.40	0	0.00	30.45	1	6,503	0.02%
2024/03/06	4.5	30.45	4	30.48	30.30	0.5	6,391	0.01%
2024/03/05	3	30.55	1	30.90	30.60	2	6,451	0.03%
2024/03/04	1.3	30.45	2	30.50	30.65	-0.7	6,346	-0.01%
2024/03/01	2	30.40	1	30.35	30.60	1	6,357	0.02%
2024/02/29	6	30.05	0	0.00	30.50	6	6,296	0.10%
2024/02/27	2	30.20	2	30.20	30.00	0	6,155	0.00%
2024/02/26	4	30.11	0	0.00	30.10	4	6,106	0.07%
2024/02/23	14	30.06	0	0.00	30.05	14	6,074	0.23%
2024/02/22	27	30.24	1	30.50	30.15	26	6,115	0.43%
2024/02/21	7	30.31	1	30.50	30.20	6	6,090	0.10%
2024/02/20	4	30.28	0	0.00	30.20	4	6,106	0.07%
2024/02/19	5	30.34	1	30.35	30.35	4	6,135	0.07%
2024/02/16	3.1	30.50	0	0.00	30.45	3.1	6,273	0.05%
2024/02/15	2	30.57	2	30.60	30.50	0	6,231	0.00%
2024/02/05	0	31.30	2	31.30	31.15	-2	6,154	-0.03%
2024/02/01	0	0.00	3	31.68	31.65	-3	6,088	-0.05%
2024/01/31	0	0.00	8	31.58	31.60	-8	6,084	-0.13%
2024/01/30	2	31.70	9	31.67	31.65	-7	6,058	-0.12%
2024/01/29	0	0.00	3	31.32	31.35	-3	5,976	-0.05%
2024/01/24	0	0.00	2	30.93	31.00	-2	6,000	-0.03%
2024/01/23	1	30.40	3	30.42	30.55	-2	5,948	-0.03%
2024/01/22	1	30.05	0	0.00	30.05	1	5,949	0.02%
2024/01/19	1	29.95	1	30.30	30.30	0	5,929	0.00%
2024/01/18	1	30.00	2	30.23	30.00	-1	5,974	-0.02%
2024/01/16	0	30.50	0	0.00	30.60	0	5,789	0.00%
2024/01/12	1	30.95	2	31.00	31.00	-1	5,743	-0.02%
2024/01/11	2	31.00	0	0.00	31.10	2	5,789	0.03%
2024/01/10	0	0.00	7	30.95	30.95	-7	5,893	-0.12%
2024/01/08	0	0.00	1	30.90	31.20	-1	5,918	-0.02%
2024/01/05	1	31.00	0	0.00	30.90	1	5,938	0.02%
2024/01/04	8	31.00	1	31.00	31.00	7	6,000	0.12%
2024/01/03	0	0.00	2	31.18	31.05	-2	6,099	-0.03%
2024/01/02	1	30.85	1	31.10	31.10	0	6,041	0.00%
2023/12/29	3	30.95	34	31.05	30.90	-31	6,055	-0.51%
2023/12/28	0	0.00	1.1	31.04	31.10	-1.1	6,088	-0.02%
2023/12/27	2.1	31.00	0	0.00	31.00	2.1	6,115	0.03%
2023/12/26	0	0.00	4.2	30.90	30.85	-4.2	6,081	-0.07%
2023/12/25	1	30.95	1	31.05	30.95	0	6,192	0.00%
2023/12/22	0.7	31.30	9	31.57	31.45	-8.3	6,208	-0.13%
2023/12/21	0	0.00	1	31.85	31.75	-1	6,136	-0.02%
2023/12/20	0	31.55	1	31.80	31.85	-1	6,134	-0.02%
2023/12/19	8	31.85	23	31.95	31.90	-15	5,963	-0.25%
2023/12/18	0	0.00	2	31.70	31.65	-2	5,862	-0.03%
2023/12/15	6	31.00	10	30.90	30.90	-4	5,697	-0.07%
2023/12/14	2	31.05	1	31.15	31.15	1	5,619	0.02%
2023/12/12	1	31.05	0	0.00	31.00	1	5,676	0.02%
2023/12/11	1	31.20	57	31.11	31.20	-56	5,667	-0.99%
2023/12/08	0	0.00	9	31.06	31.10	-9	5,675	-0.16%
2023/12/05	2	30.70	57	31.05	31.10	-55	5,662	-0.97%
2023/12/04	0	0.00	2	31.05	31.05	-2	5,650	-0.04%
2023/12/01	1	30.75	0	0.00	30.80	1	5,636	0.02%
2023/11/30	1	30.75	2	30.90	30.90	-1	5,649	-0.02%
2023/11/29	2	30.95	36	30.93	30.90	-34	5,519	-0.62%
2023/11/28	0.1	31.00	17	30.97	31.00	-17	5,545	-0.31%
2023/11/27	5	30.65	40	30.69	30.75	-35	5,586	-0.63%
2023/11/23	1	30.75	2	30.75	30.80	-1	5,573	-0.02%
2023/11/22	0	0.00	3	30.50	30.40	-3	5,529	-0.05%
2023/11/20	0	30.45	1.2	30.30	30.15	-1.2	5,421	-0.02%
2023/11/17	0.1	30.60	2	30.75	30.80	-1.9	5,362	-0.04%
2023/11/16	10.1	30.77	2	30.70	30.70	8.1	5,286	0.15%
2023/11/15	1	30.20	8	30.36	30.20	-7	5,188	-0.13%
2023/11/10	0	0.00	0.2	29.60	29.45	-0.2	4,977	0.00%
2023/11/09	1	29.70	0	0.00	29.60	1	5,003	0.02%
2023/11/08	0.3	29.65	1	29.50	29.70	-0.8	5,016	-0.01%
2023/11/06	1	29.70	0	0.00	29.55	1	5,004	0.02%
2023/11/03	0.1	29.40	0	0.00	29.60	0.1	4,985	0.00%
2023/11/02	0	0.00	1	29.30	29.35	-1	4,943	-0.02%
2023/10/30	2	29.00	0	0.00	28.95	2	4,910	0.04%
2023/10/26	0	0.00	2	29.40	29.35	-2	4,896	-0.04%
2023/10/23	2.4	29.03	0	0.00	29.05	2.4	4,844	0.05%
2023/10/20	1	29.10	3	29.02	29.15	-2	4,873	-0.04%
2023/10/19	0	0.00	4	29.33	29.35	-4	4,930	-0.08%
2023/10/18	1	29.10	1.5	29.15	29.25	-0.5	4,978	-0.01%
2023/10/17	7	28.70	0	0.00	28.65	7	4,932	0.14%
2023/10/16	8	28.79	0	0.00	28.65	8	5,062	0.16%
2023/10/13	17	28.90	0	0.00	28.75	17	5,137	0.33%
2023/10/12	1.5	29.05	0	0.00	29.05	1.5	5,054	0.03%
2023/10/06	0	0.00	1	28.85	29.05	-1	4,916	-0.02%
2023/10/05	3	28.65	0	0.00	28.55	3	4,977	0.06%
2023/10/04	1	28.55	0	0.00	28.55	1	4,994	0.02%
2023/10/03	4	28.82	0	0.00	28.75	4	5,005	0.08%
2023/10/02	6	28.88	1	29.05	28.95	5	4,987	0.10%
2023/09/28	4	28.76	0	0.00	28.65	4	5,142	0.08%
2023/09/27	5.1	28.96	0	0.00	28.90	5.1	5,025	0.10%
2023/09/26	3	29.37	16	29.40	29.40	-13	4,946	-0.26%
2023/09/25	2	29.35	0.2	29.50	29.75	1.8	4,878	0.04%
2023/09/22	1	28.90	0	0.00	28.90	1	4,809	0.02%
2023/09/20	10	29.05	0	0.00	29.05	10	4,746	0.21%
2023/09/19	15	29.15	0	0.00	29.20	15	4,708	0.32%
2023/09/18	20	29.29	0	0.00	29.20	20	4,714	0.42%
2023/09/15	10	29.33	10	29.50	29.60	0	4,713	0.00%
2023/09/14	0	29.40	0	0.00	29.40	0	4,619	0.00%
2023/09/13	2.1	29.15	0	0.00	29.10	2.1	4,628	0.05%
2023/09/12	11	29.25	0	0.00	29.20	11	4,716	0.23%
2023/09/11	1	29.10	0	0.00	29.00	1	4,737	0.02%
2023/09/08	5.1	28.75	0	0.00	28.90	5.1	4,753	0.11%
2023/09/07	10.3	28.83	0	0.00	28.80	10.3	4,769	0.22%
2023/09/06	2	28.93	0	0.00	28.90	2	4,720	0.04%
2023/09/05	4	29.11	0	0.00	29.00	4	4,699	0.09%
2023/09/04	1	29.25	0	0.00	29.25	1	4,691	0.02%
2023/09/01	1.1	29.36	1	29.35	29.40	0.1	4,705	0.00%
2023/08/31	2.1	28.61	0	0.00	28.60	2.1	4,675	0.04%
2023/08/30	1	29.10	4	29.00	29.20	-3	4,574	-0.07%
2023/08/29	3.1	29.13	6	28.98	28.90	-2.9	4,583	-0.06%
2023/08/28	6	28.73	6	28.88	28.70	0	4,597	0.00%
2023/08/25	3.7	28.84	0	0.00	28.70	3.7	4,849	0.08%
2023/08/24	3	28.93	2	28.95	28.80	1	4,836	0.02%
2023/08/23	1.1	29.05	0	0.00	28.95	1.1	4,822	0.02%
2023/08/22	2.2	29.07	0	0.00	29.15	2.2	4,786	0.05%
2023/08/21	2	29.08	0	0.00	29.05	2	4,820	0.04%
2023/08/18	9	29.62	0	0.00	29.35	9	4,803	0.19%
2023/08/17	2	29.93	0	0.00	29.85	2	4,771	0.04%
2023/08/15	0	0.00	1	30.85	30.45	-1	4,855	-0.02%
2023/08/14	1	30.70	2	30.50	30.50	-1	4,884	-0.02%
2023/08/10	0	0.00	6	30.75	30.85	-6	4,938	-0.12%
2023/08/09	0	0.00	1	31.00	31.00	-1	4,943	-0.02%
2023/08/08	1	30.70	0	0.00	30.70	1	4,952	0.02%
2023/08/07	0.3	31.20	0	0.00	31.10	0.3	4,966	0.01%
2023/08/04	1	31.00	1	30.90	30.95	0	4,991	0.00%
2023/08/02	5	30.87	5	30.71	30.70	0	5,022	0.00%
2023/08/01	3	31.35	2	31.30	31.40	1	4,978	0.02%
2023/07/28	0	0.00	1	31.25	31.10	-1	4,990	-0.02%
2023/07/26	5.3	31.30	1	31.30	31.25	4.3	5,034	0.09%
2023/07/25	1	31.10	4	31.18	31.10	-3	5,084	-0.06%
2023/07/24	2	30.55	4	31.00	31.00	-2	5,205	-0.04%
2023/07/21	0	0.00	2	30.75	30.80	-2	5,234	-0.04%
2023/07/20	3	30.92	3	30.90	30.85	0	5,274	0.00%
2023/07/19	1	30.95	6.5	30.89	30.60	-5.5	5,304	-0.10%
2023/07/18	1	30.00	29	30.37	30.55	-28	5,260	-0.53%
2023/07/14	24	30.34	0	0.00	30.15	24	5,281	0.45%
2023/07/13	6	29.90	5	29.95	29.80	1	5,279	0.02%
2023/07/12	18	30.03	0	0.00	29.85	18	5,285	0.34%
2023/07/11	1	30.95	0	0.00	31.10	1	5,243	0.02%
2023/07/10	1	30.95	0	0.00	30.85	1	5,269	0.02%
2023/07/07	1	30.95	21	31.05	30.95	-20	5,304	-0.38%
2023/07/06	1.2	31.06	0	0.00	30.80	1.2	5,373	0.02%
2023/07/05	0.1	31.70	5	31.55	31.40	-4.9	5,212	-0.09%
2023/07/04	1	31.55	1	31.55	31.45	0	5,174	0.00%
2023/07/03	19	31.80	0	0.00	31.65	19	5,231	0.36%
2023/06/30	0	0.00	1	31.60	31.50	-1	5,263	-0.02%
2023/06/29	5.2	31.76	0	0.00	31.70	5.2	5,223	0.10%
2023/06/28	0	0.00	4	31.95	32.00	-4	5,236	-0.08%
2023/06/27	1	31.70	0	0.00	31.70	1	5,282	0.02%
2023/06/26	6	31.89	0	0.00	31.95	6	5,327	0.11%
2023/06/20	1	31.70	0	0.00	31.75	1	5,460	0.02%
2023/06/19	3	31.88	0	0.00	31.80	3	5,477	0.05%
2023/06/15	3	32.03	0	0.00	32.00	3	5,422	0.06%
2023/06/14	5	32.01	10	32.09	32.10	-5	5,756	-0.09%
2023/06/12	0	0.00	1	32.20	32.15	-1	5,923	-0.02%
2023/06/09	3	32.03	18	32.05	32.15	-15	5,986	-0.25%
2023/06/08	0	0.00	2	32.25	32.25	-2	6,017	-0.03%
2023/06/07	3	32.20	0.3	32.25	32.15	2.7	6,064	0.04%
2023/06/06	1	32.40	0	0.00	32.25	1	6,118	0.02%
2023/06/05	15	32.40	2	32.43	32.45	13	6,123	0.21%
2023/06/01	0	0.00	1	32.20	32.20	-1	6,125	-0.02%
2023/05/31	6	31.98	0	0.00	31.65	6	6,136	0.10%
2023/05/24	1	32.15	0	0.00	32.40	1	6,127	0.02%
2023/05/23	1	32.45	0	0.00	32.30	1	6,206	0.02%
2023/05/22	0	0.00	16	32.59	32.65	-16	6,179	-0.26%
2023/05/19	15	31.95	0	0.00	32.00	15	6,096	0.25%
2023/05/12	0	0.00	5	31.25	31.70	-5	6,427	-0.08%
2023/05/03	2	31.40	0	0.00	31.50	2	6,831	0.03%
2023/04/28	1	31.60	0	0.00	31.75	1	7,246	0.01%
2023/04/26	0	0.00	1	32.00	31.90	-1	7,142	-0.01%
2023/04/24	0	0.00	1	31.80	31.75	-1	7,035	-0.01%
2023/04/21	0	0.00	12	31.40	31.40	-12	6,965	-0.17%
2023/04/20	2	31.35	0	0.00	31.10	2	6,905	0.03%
2023/04/18	0	0.00	3	31.93	31.85	-3	6,862	-0.04%
2023/04/17	1	31.90	0	0.00	31.80	1	6,870	0.01%
2023/04/13	1.3	31.82	2	31.75	31.90	-0.7	6,964	-0.01%
2023/04/12	0	0.00	1	32.10	32.15	-1	7,040	-0.01%
2023/04/10	0	0.00	1	31.25	31.25	-1	6,968	-0.01%
2023/04/06	5	30.74	0	0.00	30.80	5	7,041	0.07%
2023/03/31	11.2	31.37	0	0.00	31.20	11.2	7,045	0.16%
2023/03/29	0	0.00	2	31.20	31.25	-2	7,308	-0.03%
2023/03/27	0	0.00	1	31.00	31.05	-1	7,492	-0.01%
2023/03/24	3	30.75	1	31.00	30.70	2	7,596	0.03%
2023/03/23	1	30.70	0	0.00	30.85	1	7,590	0.01%
2023/03/22	4	30.91	0	0.00	30.90	4	7,621	0.05%
2023/03/21	2.1	31.01	1	31.25	30.95	1.1	7,691	0.01%
2023/03/20	1	30.85	0	0.00	31.15	1	7,700	0.01%
2023/03/17	51.2	30.90	28	30.90	30.90	23.2	7,780	0.30%
2023/03/16	3	31.97	11	32.00	32.00	-8	7,659	-0.10%
2023/03/15	2	32.03	6	31.85	32.10	-4	7,697	-0.05%
2023/03/14	1.1	32.47	0	0.00	32.40	1.1	7,617	0.01%
2023/03/10	1	33.20	55	33.21	33.20	-54	7,638	-0.71%
2023/03/09	4	33.54	0	0.00	33.50	4	7,771	0.05%
2023/03/03	0	0.00	1	33.90	33.95	-1	8,029	-0.01%
2023/03/02	0	0.00	1	33.75	33.80	-1	8,226	-0.01%
2023/03/01	2	33.40	1	33.40	33.45	1	8,241	0.01%
2023/02/24	1	33.55	0	0.00	33.60	1	8,245	0.01%
2023/02/23	3	33.50	0	0.00	33.45	3	8,257	0.04%
2023/02/22	3	33.60	0	0.00	33.55	3	8,407	0.04%
2023/02/21	8	33.58	12.4	33.60	33.60	-4.4	8,485	-0.05%
2023/02/20	0	0.00	1	33.95	34.00	-1	8,682	-0.01%
2023/02/17	1	34.20	10	34.25	34.30	-9	9,622	-0.09%
2023/02/16	0	0.00	20	34.78	34.65	-20	10,137	-0.20%
2023/02/15	5	34.18	0	0.00	34.15	5	10,058	0.05%
2023/02/14	0	0.00	42	34.30	34.45	-42	9,966	-0.42%
2023/02/13	1	33.50	0	0.00	33.60	1	9,877	0.01%
2023/02/10	3	33.22	0	0.00	33.20	3	9,839	0.03%
2023/02/09	2	33.45	0	0.00	33.45	2	9,850	0.02%
2023/02/08	3	33.50	0	0.00	33.65	3	9,816	0.03%
2023/02/07	12	33.34	0	0.00	33.30	12	9,814	0.12%
2023/02/03	0	0.00	10	33.90	33.95	-10	9,773	-0.10%
2023/02/02	27	33.59	0	0.00	33.60	27	9,742	0.28%
2023/02/01	20	33.86	0	0.00	33.85	20	9,620	0.21%
2023/01/31	0	0.00	7.1	34.69	34.30	-7.1	9,490	-0.07%
2023/01/30	0	0.00	11	34.36	34.25	-11	9,289	-0.12%
2023/01/17	0	0.00	4	34.24	34.30	-4	9,088	-0.04%
2023/01/16	0.5	34.10	0	0.00	33.90	0.5	9,036	0.01%
2023/01/13	0	0.00	1	34.25	34.15	-1	9,061	-0.01%
2023/01/12	10	33.85	0	0.00	33.95	10	9,281	0.11%
2023/01/11	14	34.03	0	0.00	33.85	14	9,243	0.15%
2023/01/10	0	0.00	10	34.25	34.25	-10	9,240	-0.11%
2023/01/09	10	34.00	17	34.06	34.10	-7	9,203	-0.08%
2023/01/05	4	33.53	0	0.00	33.50	4	9,193	0.04%
2023/01/04	0	0.00	1	34.00	33.95	-1	9,191	-0.01%
2023/01/03	55	33.59	17	33.50	33.50	38	9,182	0.41%
2022/12/30	0	0.00	36	34.44	34.20	-36	9,130	-0.39%
2022/12/29	14	33.26	19	33.67	33.90	-5	9,007	-0.06%
2022/12/28	0	0.00	17.1	33.81	33.80	-17.1	8,966	-0.19%
2022/12/27	1	34.00	5	33.91	33.90	-4	8,975	-0.04%
2022/12/23	9	33.46	7	34.00	34.05	2	9,116	0.02%
2022/12/22	9.1	33.92	34	34.10	33.90	-24.9	9,247	-0.27%
2022/12/21	0	0.00	7	33.43	33.40	-7	9,109	-0.08%
2022/12/20	10	32.75	15	33.32	32.90	-5	9,028	-0.06%
2022/12/19	0	0.00	17	33.30	33.30	-17	8,954	-0.19%
2022/12/16	4	32.65	5	32.84	32.75	-1	8,856	-0.01%
2022/12/15	0	0.00	10	33.20	33.30	-10	8,812	-0.11%
2022/12/13	10	32.42	3	32.35	32.40	7	8,773	0.08%
2022/12/12	2	32.70	2.1	32.83	32.90	-0.1	8,656	0.00%
2022/12/09	11.1	33.10	0	0.00	33.05	11.1	8,702	0.13%
2022/12/08	0	0.00	51	32.97	33.40	-51	8,639	-0.59%
2022/12/07	0	0.00	2	32.65	32.40	-2	8,457	-0.02%
2022/12/06	1	32.55	0	0.00	32.30	1	8,525	0.01%
2022/12/02	0	0.00	1	32.65	32.55	-1	8,611	-0.01%
2022/12/01	15	32.53	10	32.72	32.60	5	8,585	0.06%
2022/11/30	2	32.30	0	0.00	32.25	2	8,446	0.02%
2022/11/28	0	0.00	40	31.79	31.80	-40	8,270	-0.48%
2022/11/25	1	31.70	1	31.65	31.70	0	8,255	0.00%
2022/11/24	42	31.75	32	31.68	31.60	10	8,281	0.12%
2022/11/23	6	32.40	1	32.45	32.45	5	8,145	0.06%
2022/11/22	0	0.00	2	32.35	32.35	-2	8,128	-0.02%
2022/11/21	0	0.00	2	32.10	32.20	-2	8,075	-0.02%
2022/11/18	12	32.31	12	32.82	32.35	0	8,015	0.00%
2022/11/17	0	0.00	3.1	32.35	32.35	-3.1	7,835	-0.04%
2022/11/16	68	32.25	6	32.15	32.20	62	7,714	0.80%
2022/11/15	7	32.31	35	32.60	32.85	-28	7,443	-0.38%
2022/11/14	6.1	30.71	34	31.47	31.75	-27.9	6,511	-0.43%
2022/11/11	20	28.73	1	29.00	28.90	19	6,012	0.32%
2022/11/09	4	28.55	1	28.45	28.70	3	6,081	0.05%
2022/11/07	1	28.25	0	0.00	28.45	1	6,299	0.02%
2022/11/03	1	27.85	0	0.00	27.75	1	6,373	0.02%
2022/10/31	2	27.60	2	27.25	27.25	0	6,337	0.00%
2022/10/21	0	0.00	0.7	27.80	27.60	-0.7	6,571	-0.01%
2022/10/20	5.1	27.29	3	28.00	28.10	2.1	6,577	0.03%
2022/10/18	0	0.00	2	27.90	28.05	-2	6,454	-0.03%
2022/10/17	0.1	27.50	0	0.00	27.70	0.1	6,913	0.00%
2022/10/14	0	0.00	1	27.70	27.65	-1	7,764	-0.01%
2022/10/13	5	27.51	1	27.23	27.20	4	8,007	0.05%
2022/10/12	2	27.60	5	27.44	27.85	-3	8,092	-0.04%
2022/10/11	1	27.40	0	0.00	27.20	1	8,176	0.01%
2022/10/06	1	28.00	2	27.95	27.90	-1	8,139	-0.01%
2022/10/05	3	28.32	0	0.00	28.10	3	8,150	0.04%
2022/10/04	0	0.00	1	28.20	28.15	-1	8,150	-0.01%
2022/10/03	3	27.62	1	27.90	27.75	2	8,291	0.02%
2022/09/30	4	28.46	14	28.89	28.50	-10	8,389	-0.12%
2022/09/29	2	29.50	2	29.80	29.60	0	8,415	0.00%
2022/09/28	2	28.45	0	0.00	28.05	2	8,293	0.02%
2022/09/27	0	0.00	2	28.50	28.75	-2	8,307	-0.02%
2022/09/26	4	28.16	0	0.00	28.30	4	8,345	0.05%
2022/09/23	4	29.03	0	0.00	29.05	4	8,419	0.05%
2022/09/22	4	29.33	0	0.00	29.10	4	8,454	0.05%
2022/09/21	0.1	30.20	0.5	30.15	30.05	-0.4	8,428	0.00%
2022/09/20	0	0.00	3	30.50	30.50	-3	8,373	-0.04%
2022/09/16	0	0.00	2	29.95	30.10	-2	8,368	-0.02%
2022/09/14	0	0.00	1	30.25	30.20	-1	8,269	-0.01%
2022/09/13	4	30.30	3	30.35	30.35	1	8,232	0.01%
2022/09/12	3	29.57	2	29.50	29.85	1	8,082	0.01%
2022/09/08	0.5	28.90	3	28.82	29.10	-2.5	8,127	-0.03%
2022/09/07	5	27.82	0	0.00	27.75	5	8,038	0.06%
2022/09/06	1	28.05	0	0.00	28.20	1	8,023	0.01%
2022/09/05	0	0.00	1	28.50	28.40	-1	7,998	-0.01%
2022/09/02	4	28.75	0	0.00	28.55	4	8,033	0.05%
2022/09/01	2	28.98	0	0.00	29.05	2	8,016	0.02%
2022/08/31	0	0.00	8	29.00	29.00	-8	7,968	-0.10%
2022/08/30	5	28.61	5	28.80	28.80	0	8,062	0.00%
2022/08/29	2	28.58	0	0.00	28.55	2	8,047	0.02%
2022/08/25	2	29.05	0	0.00	29.20	2	8,083	0.02%
2022/08/23	0	0.00	1	28.70	28.95	-1	8,513	-0.01%
2022/08/19	0	0.00	10	29.00	29.00	-10	8,553	-0.12%
2022/08/18	1	29.00	3.1	29.12	29.20	-2.1	8,529	-0.02%
2022/08/17	0	0.00	11	28.95	29.10	-11	8,494	-0.13%
2022/08/16	14	28.71	12	28.78	28.75	2	8,460	0.02%
2022/08/15	2	29.00	2	29.13	29.10	0	8,378	0.00%
2022/08/12	0	0.00	1	28.25	28.40	-1	8,207	-0.01%
2022/08/11	3	28.33	3	28.27	28.30	0	8,195	0.00%
2022/08/10	0	0.00	1	27.70	27.60	-1	8,134	-0.01%
2022/08/09	2	27.50	0	0.00	27.50	2	8,160	0.02%
2022/08/04	7	26.24	0	0.00	26.30	7	8,421	0.08%
2022/08/03	2	26.48	0	0.00	26.50	2	8,464	0.02%
2022/08/02	3	26.83	1	26.90	26.85	2	8,437	0.02%
2022/08/01	3	27.02	0	0.00	27.05	3	8,445	0.04%
2022/07/29	9	26.79	0	0.00	26.80	9	8,488	0.11%
2022/07/28	7	27.33	0	0.00	27.35	7	8,409	0.08%
2022/07/27	1	27.45	0	0.00	27.55	1	8,366	0.01%
2022/07/26	0	0.00	1	27.80	27.85	-1	8,303	-0.01%
2022/07/25	5	27.61	2	27.65	27.60	3	8,244	0.04%
2022/07/22	5	27.12	13	27.28	27.50	-8	8,195	-0.10%
2022/07/21	52.1	26.05	37	26.16	26.55	15.1	7,790	0.19%
2022/07/20	11	28.10	10	27.86	27.70	1	7,145	0.01%
2022/07/18	2	27.25	0	0.00	27.55	2	7,166	0.03%
2022/07/15	3	27.38	0	0.00	27.20	3	7,370	0.04%
2022/07/14	6	27.63	0	0.00	27.55	6	7,456	0.08%
2022/07/13	2	27.50	1	27.65	27.50	1	7,467	0.01%
2022/07/12	0.1	27.30	0	0.00	27.15	0.1	7,434	0.00%
2022/07/11	2	27.63	3	27.65	27.55	-1	7,355	-0.01%
2022/07/08	8	28.73	1	28.70	28.70	7	7,164	0.10%
2022/07/07	8	28.49	5	28.85	28.65	3	7,026	0.04%
2022/07/06	1	28.55	50	28.87	28.55	-49	6,867	-0.71%
2022/07/05	3.1	28.85	8	28.90	28.95	-5	6,795	-0.07%
2022/07/04	3	28.75	0	0.00	28.65	3	6,706	0.04%
2022/07/01	5.2	29.04	0	0.00	28.70	5.2	6,695	0.08%
2022/06/30	2	29.70	0	0.00	29.50	2	6,610	0.03%
2022/06/29	8	30.12	5	30.00	30.00	3	6,546	0.05%
2022/06/28	2	30.63	0	0.00	30.65	2	6,504	0.03%
2022/06/27	1	31.25	2	31.15	31.20	-1	6,554	-0.02%
2022/06/24	2	30.60	0	0.00	30.80	2	6,506	0.03%
2022/06/23	1	30.50	5	30.75	30.50	-4	6,504	-0.06%
2022/06/22	0	0.00	1	30.65	30.70	-1	6,498	-0.02%
2022/06/20	15	30.38	9	30.45	30.15	6	6,511	0.09%
2022/06/16	0	0.00	1	31.20	30.50	-1	6,450	-0.02%
2022/06/15	30	30.78	1	30.85	30.75	29	6,505	0.45%
2022/06/14	2	30.35	2	30.80	30.70	0	6,609	0.00%
2022/06/13	15	30.55	0	0.00	30.55	15	6,675	0.22%
2022/06/10	8	31.28	0	0.00	31.25	8	6,702	0.12%
2022/06/08	5	31.90	2	31.90	31.90	3	6,718	0.04%
2022/06/06	0	0.00	2	31.33	31.40	-2	6,581	-0.03%
2022/06/02	0	0.00	3	31.10	31.10	-3	6,702	-0.04%
2022/06/01	0	0.00	2	31.20	31.25	-2	6,852	-0.03%
2022/05/31	0	0.00	1	30.50	31.30	-1	6,787	-0.01%
2022/05/30	1	30.30	1	30.15	30.35	0	6,424	0.00%
2022/05/24	1	29.10	0	0.00	29.00	1	6,666	0.01%
2022/05/23	1	29.25	0	0.00	29.30	1	6,652	0.02%
2022/05/19	1.2	29.15	0	0.00	29.10	1.2	6,695	0.02%
2022/05/18	2	29.90	25	29.83	29.90	-23	6,687	-0.34%
2022/05/17	1	29.60	0	0.00	29.65	1	6,827	0.01%
2022/05/13	21	28.99	0	0.00	29.00	21	6,772	0.31%
2022/05/12	1	29.00	0	0.00	29.00	1	6,675	0.01%
2022/05/11	8	29.34	6	29.60	29.50	2	6,638	0.03%
2022/05/10	6	29.74	1	30.15	30.05	5	6,568	0.08%
2022/05/09	3	30.03	22	30.00	30.00	-19	6,549	-0.29%
2022/05/06	3	30.80	42	30.91	30.85	-39	6,517	-0.60%
2022/05/05	0	0.00	72	31.43	31.55	-72	6,481	-1.11%
2022/05/04	0	0.00	6	31.15	31.15	-6	6,411	-0.09%
2022/04/29	2	30.90	30	31.10	30.95	-28	6,510	-0.43%
2022/04/28	2	30.83	0	0.00	31.05	2	6,547	0.03%
2022/04/27	22	31.53	38	31.06	31.05	-16	6,549	-0.24%
2022/04/26	0	0.00	28	32.10	31.90	-28	6,488	-0.43%
2022/04/25	3	31.48	2	31.73	31.30	1	6,284	0.02%
2022/04/21	0	0.00	63	32.55	32.40	-63	5,908	-1.07%
2022/04/20	2	30.65	1	31.55	31.65	1	5,624	0.02%
2022/04/19	2	30.60	0	0.00	30.50	2	5,509	0.04%
2022/04/15	1	31.30	1	31.25	30.95	0	5,598	0.00%
2022/04/12	0	0.00	102	30.89	30.75	-102	5,697	-1.79%	大賣/鉅額交易
2022/04/08	0	0.00	4	31.41	31.40	-4	5,690	-0.07%
2022/04/07	1	31.50	0.2	31.60	31.05	0.8	5,707	0.01%
2022/04/06	2	31.60	0	0.00	31.90	2	5,645	0.04%
2022/04/01	0	0.00	1	31.55	31.65	-1	5,596	-0.02%
2022/03/31	0	0.00	7	31.74	31.55	-7	5,583	-0.13%
2022/03/30	0	0.00	9	31.61	31.50	-9	5,546	-0.16%
2022/03/29	0	0.00	5	31.30	31.30	-5	5,470	-0.09%
2022/03/28	3	30.52	0	0.00	31.00	3	5,471	0.05%
2022/03/25	0	0.00	30	31.25	31.35	-30	5,418	-0.55%
2022/03/24	0	0.00	30	31.45	31.45	-30	5,436	-0.55%
2022/03/23	0	0.00	21	31.58	31.55	-21	5,467	-0.38%
2022/03/22	1	31.50	0	0.00	31.50	1	5,453	0.02%
2022/03/21	1	31.45	12	31.40	31.35	-11	5,454	-0.20%
2022/03/17	15.3	30.79	0	0.00	31.20	15.3	5,442	0.28%
2022/03/16	5	29.90	36	30.15	30.25	-31	5,364	-0.58%
2022/03/15	2	29.95	40	29.95	29.95	-38	5,320	-0.71%
2022/03/11	10	30.24	35	30.20	30.20	-25	5,365	-0.47%
2022/03/10	0	0.00	2	30.70	30.70	-2	5,337	-0.04%
2022/03/09	1	30.20	0	0.00	30.05	1	5,312	0.02%
2022/03/08	21	30.08	0	0.00	29.85	21	5,272	0.40%
2022/03/07	39	30.84	28	30.76	30.70	11	5,152	0.21%
2022/03/04	5	32.01	0	0.00	32.00	5	5,176	0.10%
2022/03/02	22	32.33	1	32.35	32.20	21	5,254	0.40%
2022/03/01	0	0.00	7	32.60	32.60	-7	5,214	-0.13%
2022/02/25	2	32.03	0	0.00	32.10	2	5,165	0.04%
2022/02/24	25	32.37	0	0.00	32.10	25	5,081	0.49%
2022/02/23	0	0.00	1	32.90	32.90	-1	4,986	-0.02%
2022/02/22	1	32.90	0	0.00	32.90	1	5,014	0.02%
2022/02/18	4	33.05	0	0.00	33.10	4	4,989	0.08%
2022/02/17	3	33.43	14	33.34	33.35	-11	4,966	-0.22%
2022/02/15	1	32.55	0	0.00	32.35	1	4,796	0.02%
2022/02/14	1.1	32.21	0	0.00	32.15	1.1	4,748	0.02%
2022/02/11	0.3	33.00	0	0.00	32.75	0.3	4,742	0.01%
2022/02/07	1	31.95	1	32.45	32.45	0	4,811	0.00%
2022/01/26	1	32.00	0	0.00	31.95	1	4,778	0.02%
2022/01/25	7	32.06	0	0.00	31.95	7	4,872	0.14%
2022/01/21	2	32.75	5	32.80	32.80	-3	4,839	-0.06%
2022/01/19	2	32.55	2	32.80	32.55	0	4,851	0.00%
2022/01/18	1	32.75	0	0.00	32.75	1	4,985	0.02%
2022/01/17	11	32.52	0	0.00	32.65	11	4,966	0.22%
2022/01/14	2	32.55	0	0.00	32.65	2	5,019	0.04%
2022/01/13	1	32.65	0	0.00	32.75	1	5,167	0.02%
2022/01/12	7	32.25	0	0.00	32.45	7	5,150	0.14%
2022/01/11	2	32.25	0	0.00	32.20	2	5,137	0.04%
2022/01/10	83.3	32.30	0	0.00	32.35	83.3	5,102	1.63%
2022/01/06	6	32.87	0	0.00	32.85	6	5,035	0.12%
2022/01/05	2	32.95	0	0.00	32.85	2	5,068	0.04%
2022/01/04	0	0.00	5	32.93	32.80	-5	5,129	-0.10%
2022/01/03	6	33.07	0	0.00	32.80	6	5,158	0.12%
2021/12/30	0	0.00	1	33.25	33.15	-1	5,185	-0.02%
2021/12/27	0	0.00	40	33.18	33.15	-40	5,277	-0.76%
2021/12/24	1	32.75	0	0.00	32.95	1	5,391	0.02%
2021/12/22	3	32.75	0	0.00	32.60	3	5,552	0.05%
2021/12/20	4.2	32.40	0	0.00	32.35	4.2	5,614	0.07%
2021/12/17	1	32.50	1	32.70	32.50	0	5,665	0.00%
2021/12/14	5	32.80	0	0.00	32.90	5	5,820	0.09%
2021/12/13	10	33.20	0	0.00	33.00	10	5,812	0.17%
2021/12/09	0.2	34.15	0	0.00	34.00	0.2	5,751	0.00%
2021/12/06	2.2	32.47	0	0.00	33.00	2.2	5,773	0.04%
2021/12/01	7	32.43	1	32.45	32.50	6	5,831	0.10%
2021/11/29	3	32.88	0	0.00	32.75	3	5,690	0.05%
2021/11/26	9	33.69	0	0.00	33.25	9	5,718	0.16%
2021/11/25	1	33.85	1	33.95	33.95	0	5,753	0.00%
2021/11/23	10	33.99	0	0.00	33.80	10	5,893	0.17%
2021/11/22	4	34.28	0	0.00	34.35	4	5,990	0.07%
2021/11/19	2	34.75	0	0.00	34.70	2	6,017	0.03%
2021/11/18	2	35.10	1	35.10	34.95	1	6,019	0.02%
2021/11/17	5	34.70	0.2	34.85	34.65	4.8	6,003	0.08%
2021/11/16	0	0.00	1	34.75	34.85	-1	6,028	-0.02%
2021/11/15	2	34.95	5	34.95	34.75	-3	6,128	-0.05%
2021/11/12	1	34.35	4	34.40	34.40	-3	6,149	-0.05%
2021/11/10	32	34.77	40	34.85	34.75	-8	6,296	-0.13%
2021/11/08	2	34.10	2	34.20	34.20	0	6,278	0.00%
2021/11/05	14	33.62	4.5	33.79	33.75	9.6	6,333	0.15%
2021/11/03	0	0.00	5	34.05	33.95	-5	6,353	-0.08%
2021/11/02	0	0.00	37	33.86	33.85	-37	6,346	-0.58%
2021/11/01	0.1	34.20	9	34.40	34.40	-8.9	6,256	-0.14%
2021/10/29	30	34.14	37	34.21	34.10	-7	6,284	-0.11%
2021/10/28	0.1	34.90	3	34.97	34.60	-2.9	6,258	-0.05%
2021/10/27	5	35.00	8	35.43	35.10	-3	6,254	-0.05%
2021/10/26	3	33.72	30	34.65	35.00	-27	6,157	-0.44%
2021/10/22	4	33.65	0	0.00	33.70	4	6,100	0.07%
2021/10/20	20	33.50	5	33.55	33.55	15	5,915	0.25%
2021/10/18	2.1	33.40	0	0.00	33.20	2.1	6,043	0.03%
2021/10/15	0	32.75	1	33.20	33.20	-1	6,101	-0.02%
2021/10/12	31	32.16	5	32.35	32.40	26	6,313	0.41%
2021/10/08	15	33.00	0	0.00	32.90	15	6,333	0.24%
2021/10/06	7	32.94	0	0.00	32.60	7	6,504	0.11%
2021/10/05	9	32.74	8	33.13	32.90	1	6,602	0.02%
2021/10/01	22	33.16	7	33.04	33.05	15	6,872	0.22%
2021/09/30	0	0.00	1	33.80	33.75	-1	6,902	-0.01%
2021/09/29	35	33.26	10	33.50	33.45	25	6,945	0.36%
2021/09/28	5	33.25	8.1	33.45	33.60	-3.1	6,978	-0.04%
2021/09/27	1	33.95	0	0.00	33.80	1	7,058	0.01%
2021/09/24	50	33.83	0	0.00	33.70	50	7,367	0.68%
2021/09/22	10.1	33.17	0	0.00	33.00	10.1	7,854	0.13%
2021/09/17	1	33.95	10	34.10	34.10	-9	7,993	-0.11%
2021/09/15	12	33.63	10	33.75	33.70	2	8,062	0.02%
2021/09/13	0	0.00	33	33.98	34.05	-33	8,094	-0.41%
2021/09/10	10	32.72	0	0.00	32.80	10	8,056	0.12%
2021/09/08	21	32.05	3	32.25	31.95	18	8,235	0.22%
2021/09/06	0	0.00	1	32.70	32.35	-1	8,323	-0.01%
2021/09/03	0	0.00	4	32.65	32.75	-4	8,440	-0.05%
2021/08/31	0	0.00	1	32.70	32.95	-1	8,590	-0.01%
2021/08/26	19	32.13	0	0.00	31.95	19	9,168	0.21%
2021/08/25	9	32.52	6	32.65	32.75	3	9,145	0.03%
2021/08/24	4	32.28	10	32.75	32.70	-6	9,257	-0.06%
2021/08/23	25	32.49	0	0.00	32.50	25	9,611	0.26%
2021/08/20	31	32.80	0	0.00	32.50	31	9,818	0.32%
2021/08/19	63	32.94	1	32.95	32.50	62	10,201	0.61%
2021/08/18	21.1	32.95	0	0.00	33.30	21.1	10,372	0.20%
2021/08/17	25	33.07	2	32.70	32.70	23	10,588	0.22%
2021/08/16	38	33.69	3	33.60	33.60	35	10,836	0.32%
2021/08/13	28	33.87	0	0.00	33.80	28	10,948	0.26%
2021/08/12	32	34.21	0	0.00	34.60	32	11,138	0.29%
2021/08/11	35	34.33	4	34.56	34.65	31	11,415	0.27%
2021/08/10	20	34.61	3	34.68	34.60	17	11,612	0.15%
2021/08/09	12	34.83	6	35.15	35.15	6	11,826	0.05%
2021/08/06	2	35.15	2	35.30	35.20	0	11,905	0.00%
2021/08/05	2	35.50	0	0.00	35.50	2	12,095	0.02%
2021/08/04	3	35.05	1	35.65	35.45	2	12,405	0.02%
2021/08/03	6	34.96	0	0.00	35.20	6	12,515	0.05%
2021/08/02	2	34.95	0	0.00	35.50	2	12,561	0.02%
2021/07/30	9	35.43	0	0.00	35.30	9	12,576	0.07%
2021/07/29	7	35.37	3	35.63	35.85	4	12,596	0.03%
2021/07/28	13	35.14	0	0.00	35.25	13	12,667	0.10%
2021/07/26	5	35.55	1	35.70	35.65	4	13,103	0.03%
2021/07/23	2	36.05	4	35.80	35.80	-2	13,342	-0.01%
2021/07/22	28	35.80	3.2	36.38	35.80	24.8	13,710	0.18%
2021/07/21	36	36.05	1	35.80	35.90	35	13,726	0.25%
2021/07/20	8	36.44	11	36.51	36.35	-3	13,723	-0.02%
2021/07/19	31	36.96	1	37.05	37.05	30	13,748	0.22%
2021/07/16	0	0.00	3	37.60	37.70	-3	13,846	-0.02%
2021/07/15	3	37.33	3	37.72	37.50	0	13,853	0.00%
2021/07/14	23	37.43	0	0.00	37.15	23	13,869	0.17%
2021/07/13	4	38.06	16	38.17	38.15	-12	13,985	-0.09%
2021/07/12	3	38.28	0	0.00	38.60	3	14,026	0.02%
2021/07/09	3	38.43	7	38.59	38.75	-4	14,034	-0.03%
2021/07/08	3	38.20	2	38.58	38.15	1	14,000	0.01%
2021/07/07	2	37.70	0	0.00	37.90	2	14,048	0.01%
2021/07/06	4	37.70	0	0.00	38.05	4	13,988	0.03%
2021/07/05	2	37.90	1	38.05	38.05	1	14,059	0.01%
2021/07/02	10	38.15	0	0.00	38.10	10	13,988	0.07%
2021/07/01	63	38.75	25	40.10	38.55	38	13,949	0.27%
2021/06/30	3	39.03	163	39.06	39.30	-160	13,720	-1.17%	大賣/鉅額交易
2021/06/29	10	37.50	3	37.43	37.65	7	13,289	0.05%
2021/06/28	11	38.37	74.8	38.79	38.15	-63.8	13,265	-0.48%
2021/06/25	12	37.51	36	37.73	37.55	-24	13,125	-0.18%
2021/06/24	1	37.20	10	36.83	36.85	-9	13,099	-0.07%
2021/06/23	16	36.33	16	36.73	36.70	0	13,266	0.00%
2021/06/22	1	36.35	0	0.00	36.40	1	13,272	0.01%
2021/06/21	5	35.75	4	35.93	35.90	1	13,422	0.01%
2021/06/18	6	36.35	7.1	36.45	36.25	-1.1	13,354	-0.01%
2021/06/17	1	36.35	6	36.25	36.35	-5	13,270	-0.04%
2021/06/16	6	36.64	1	36.40	36.50	5	13,502	0.04%
2021/06/15	5.1	37.05	5	36.60	36.40	0.1	13,571	0.00%
2021/06/11	9	36.87	1	37.00	36.90	8	13,716	0.06%
2021/06/10	13	37.21	0.1	37.25	37.35	13	13,723	0.09%
2021/06/09	11	37.42	1	38.30	37.35	10	13,743	0.07%
2021/06/08	1	38.45	4.2	38.73	38.35	-3.2	13,778	-0.02%
2021/06/07	14	37.82	49.1	38.66	39.00	-35.1	14,019	-0.25%
2021/06/04	40	38.33	15	39.09	38.05	25	13,859	0.18%
2021/06/03	1	38.10	24	38.47	38.50	-23	13,728	-0.17%
2021/06/02	4	37.78	3	37.68	37.85	1	13,682	0.01%
2021/06/01	4	37.38	8	37.76	37.80	-4	13,625	-0.03%
2021/05/31	17.2	37.56	25.3	37.43	37.65	-8.1	13,578	-0.06%
2021/05/28	0.5	38.09	7.3	38.34	38.25	-6.8	13,299	-0.05%
2021/05/27	28	38.12	21.1	38.17	38.35	6.9	13,175	0.05%
2021/05/26	12.1	37.61	79	37.67	37.80	-66.9	12,960	-0.52%
2021/05/25	8	37.07	12	37.18	37.00	-4	12,783	-0.03%
2021/05/24	6.3	36.86	59	36.78	36.80	-52.7	12,634	-0.42%
2021/05/21	18	35.72	27	36.01	36.10	-9	12,440	-0.07%
2021/05/20	7	35.51	9	35.61	35.70	-2	12,310	-0.02%
2021/05/19	29	34.94	23	35.43	35.35	6	12,171	0.05%
2021/05/18	3	33.88	3	33.98	34.25	0	11,971	0.00%
2021/05/17	4	32.25	16	31.24	31.65	-12	11,800	-0.10%
2021/05/14	0	0.00	19	31.40	31.50	-19	11,559	-0.16%
2021/05/13	7	30.88	1	30.85	30.70	6	11,453	0.05%
2021/05/12	72	31.20	16	32.16	30.85	56	11,283	0.50%
2021/05/11	15	34.01	2	34.75	33.65	13	11,051	0.12%
2021/05/10	0	0.00	1	34.80	35.00	-1	10,948	-0.01%
2021/05/06	0	0.00	1	33.45	33.55	-1	11,031	-0.01%
2021/05/05	10	33.05	0	0.00	33.45	10	11,029	0.09%
2021/05/04	56	33.75	7.2	33.81	33.05	48.8	11,013	0.44%
2021/05/03	92	34.46	0.4	34.60	34.90	91.6	10,788	0.85%
2021/04/29	65	35.87	3	36.60	35.60	62	10,561	0.59%
2021/04/28	3.1	37.00	99	36.96	37.50	-95.9	10,340	-0.93%
2021/04/27	0	0.00	7	35.75	35.85	-7	10,164	-0.07%
2021/04/26	0.1	35.10	45	35.21	35.20	-44.9	10,130	-0.44%
2021/04/23	0	0.00	5	35.05	35.00	-5	10,138	-0.05%
2021/04/22	108	35.12	9	35.87	35.00	99	10,142	0.98%	大買/
2021/04/21	2	36.15	3	36.20	36.25	-1	10,063	-0.01%
2021/04/20	12	36.14	12	36.43	36.50	0	10,093	0.00%
2021/04/19	18	36.23	32	36.14	36.15	-14	10,331	-0.14%
2021/04/16	0	0.00	13	35.34	35.40	-13	10,404	-0.12%
2021/04/15	1	34.70	3	34.97	34.50	-2	10,405	-0.02%
2021/04/14	3	34.53	5	34.41	34.10	-2	10,344	-0.02%
2021/04/13	7	34.46	3	35.27	34.25	4	10,358	0.04%
2021/04/12	2	34.33	1	34.25	34.35	1	10,205	0.01%
2021/04/09	5	34.20	29	34.03	34.15	-24	10,219	-0.23%
2021/04/07	10	33.40	1	33.30	33.55	9	10,223	0.09%
2021/04/06	10	33.60	51	33.41	33.40	-41	10,212	-0.40%
2021/04/01	25	33.10	15	33.35	33.15	10	10,136	0.10%
2021/03/31	0	0.00	11	33.10	33.00	-11	10,091	-0.11%
2021/03/30	4	33.10	22	32.95	33.10	-18	9,992	-0.18%
2021/03/29	9	33.05	4	32.98	33.10	5	10,029	0.05%
2021/03/26	0.5	32.30	33	32.64	32.95	-32.6	10,034	-0.32%
2021/03/25	0	0.00	1	32.00	32.30	-1	9,869	-0.01%
2021/03/24	17	31.93	6	31.84	31.85	11	9,895	0.11%
2021/03/23	1	32.30	0	0.00	32.35	1	9,807	0.01%
2021/03/22	20	32.22	1	32.35	32.30	19	10,024	0.19%
2021/03/19	55	32.54	7	32.63	32.50	48	10,043	0.48%
2021/03/18	14	33.03	20	33.24	33.10	-6	9,850	-0.06%
2021/03/17	12	32.94	4	32.84	32.95	8	9,958	0.08%
2021/03/16	0	0.00	58	32.53	32.75	-58	10,270	-0.56%
2021/03/15	0	0.00	1	32.40	32.30	-1	10,274	-0.01%
2021/03/12	11	31.95	1	32.00	32.15	10	10,378	0.10%
2021/03/11	2	32.20	62	32.13	32.25	-60	10,357	-0.58%
2021/03/10	0	0.00	5	31.00	31.00	-5	10,132	-0.05%
2021/03/09	0	0.00	6	30.93	31.10	-6	10,283	-0.06%
2021/03/08	0	0.00	5	30.87	30.50	-5	10,323	-0.05%
2021/03/05	0	0.00	3	30.65	30.50	-3	10,312	-0.03%
2021/03/04	20	30.55	1	30.50	30.40	19	10,968	0.17%
2021/03/03	0	0.00	113	30.40	30.30	-113	11,056	-1.02%	大賣/鉅額交易
2021/03/02	2	30.35	21	30.51	29.80	-19	11,088	-0.17%
2021/02/26	2	30.20	1	30.35	30.20	1	11,149	0.01%
2021/02/25	1	30.80	3	30.73	30.70	-2	11,298	-0.02%
2021/02/24	1	30.50	2	30.75	30.35	-1	11,589	-0.01%
2021/02/23	6	30.23	38	30.21	30.30	-32	11,911	-0.27%
2021/02/22	1	29.60	26	29.69	29.65	-25	12,299	-0.20%
2021/02/19	12	29.28	0	0.00	29.50	12	12,681	0.09%
2021/02/18	1	29.45	1	29.80	29.55	0	13,063	0.00%
2021/02/17	13	29.22	4	29.20	29.05	9	13,357	0.07%
2021/02/05	1	28.60	4	28.78	28.80	-3	13,536	-0.02%
2021/02/04	2	28.70	0	0.00	28.75	2	13,836	0.01%
2021/02/03	1	28.95	10	28.90	29.00	-9	14,616	-0.06%
2021/02/02	0	0.00	6	29.14	29.30	-6	15,489	-0.04%
2021/02/01	24	28.50	1	28.65	28.70	23	15,472	0.15%
2021/01/29	25	28.18	10	28.60	28.00	15	15,437	0.10%
2021/01/28	10	29.10	0	0.00	28.85	10	15,340	0.07%
2021/01/27	0	0.00	15	28.95	28.75	-15	15,262	-0.10%
2021/01/26	1	28.85	0	0.00	28.90	1	15,242	0.01%
2021/01/25	20	28.60	2	28.48	28.70	18	15,197	0.12%
2021/01/22	11	28.25	0	0.00	28.50	11	15,340	0.07%
2021/01/21	0	0.00	3	28.47	28.45	-3	15,323	-0.02%
2021/01/20	79	28.38	17.3	28.40	28.25	61.7	15,336	0.40%
2021/01/19	1	29.25	0	0.00	29.10	1	15,105	0.01%
2021/01/18	12	28.70	9	29.10	29.20	3	15,069	0.02%
2021/01/15	0	0.00	41	29.14	29.30	-41	15,015	-0.27%
2021/01/14	39	29.12	0	0.00	29.05	39	15,025	0.26%
2021/01/13	13	29.17	9	29.49	29.50	4	14,944	0.03%
2021/01/12	104	29.19	12	29.10	29.05	92	14,870	0.62%	大買/
2021/01/11	64	30.15	21	30.20	30.20	43	14,524	0.30%
2021/01/08	2	30.40	17	30.73	31.00	-15	14,350	-0.10%
2021/01/07	0	0.00	8	30.58	30.85	-8	14,180	-0.06%
2021/01/06	9	30.46	5	30.95	30.75	4	14,119	0.03%
2021/01/05	5	31.35	5	31.40	31.30	0	13,963	0.00%
2021/01/04	2	31.30	16	31.44	31.45	-14	14,069	-0.10%
2020/12/31	16	31.48	30	31.49	31.40	-14	14,003	-0.10%
2020/12/30	8	31.17	4	31.13	31.40	4	13,899	0.03%
2020/12/29	1	31.00	16	31.23	31.05	-15	13,864	-0.11%
2020/12/28	0	0.00	2	30.90	30.90	-2	13,862	-0.01%
2020/12/25	1	30.65	0	0.00	30.75	1	13,877	0.01%
2020/12/24	5	30.59	6	30.75	30.55	-1	13,863	-0.01%
2020/12/23	14	30.29	5	30.72	30.55	9	13,884	0.06%
2020/12/22	0.2	31.10	7	31.21	30.65	-6.8	13,894	-0.05%
2020/12/21	24	31.16	31.3	31.15	31.30	-7.3	13,931	-0.05%
2020/12/18	12	31.22	1.6	31.13	30.95	10.4	13,927	0.07%
2020/12/17	34	31.37	3	31.37	31.25	31	13,906	0.22%
2020/12/16	38	31.65	3	31.60	31.55	35	13,827	0.25%
2020/12/15	21	31.34	20	31.05	31.15	1	13,600	0.01%
2020/12/14	2	31.00	6	31.06	30.95	-4	13,489	-0.03%
2020/12/11	15	31.10	48	31.44	31.30	-33	13,480	-0.24%
2020/12/10	69	31.97	18	32.09	31.95	51	13,240	0.39%
2020/12/09	5.1	31.12	41	31.20	31.35	-35.9	12,738	-0.28%
2020/12/08	24	31.23	3	31.25	31.35	21	12,666	0.17%
2020/12/07	2	31.15	7	30.91	31.10	-5	12,545	-0.04%
2020/12/04	8.8	31.29	0	0.00	31.25	8.8	12,476	0.07%
2020/12/03	7	31.30	18	31.23	31.45	-11	12,348	-0.09%
2020/12/02	14	30.75	17	30.86	31.00	-3	12,121	-0.02%
2020/12/01	22	30.85	26	31.16	31.00	-4	12,023	-0.03%
2020/11/30	39	31.15	13.2	31.20	31.25	25.8	11,925	0.22%
2020/11/27	29	30.66	4	30.76	30.80	25	11,275	0.22%
2020/11/26	10	31.07	1	31.30	31.10	9	11,164	0.08%
2020/11/25	0	0.00	20	31.25	31.40	-20	11,203	-0.18%
2020/11/24	23	31.02	53	30.79	30.80	-30	11,101	-0.27%
2020/11/23	58	31.49	80	31.57	31.55	-22	10,777	-0.20%
2020/11/20	50	31.72	80	31.39	31.90	-30	10,402	-0.29%
2020/11/19	26	30.98	82	31.50	31.00	-56	10,081	-0.56%
2020/11/18	63	30.73	68.1	30.86	31.00	-5.1	9,627	-0.05%
2020/11/17	9	30.03	36.1	30.19	29.90	-27.1	9,291	-0.29%
2020/11/16	19	29.23	39.1	29.32	29.50	-20.1	9,028	-0.22%
2020/11/13	15.1	28.93	16.1	28.96	28.95	-1	8,865	-0.01%
2020/11/12	48.8	28.42	50.1	28.68	28.55	-1.3	8,734	-0.02%
2020/11/11	52.2	28.48	45.2	28.67	28.90	7	8,622	0.08%
2020/11/10	50	27.26	26.1	27.40	27.70	23.9	7,857	0.30%
2020/11/09	0	0.00	7	26.13	26.15	-7	7,005	-0.10%
2020/11/06	0.3	25.80	1	25.70	25.85	-0.7	7,014	-0.01%
2020/11/05	0.4	25.81	0	0.00	25.60	0.4	7,084	0.01%
2020/11/02	0	0.00	0.1	25.45	25.45	-0.1	7,377	0.00%
2020/10/30	5	25.28	0	0.00	25.20	5	7,507	0.07%
2020/10/29	4	25.73	0	0.00	25.70	4	7,431	0.05%
2020/10/28	4.2	25.94	0	0.00	26.05	4.2	7,456	0.06%
2020/10/27	0	0.00	10	26.35	26.25	-10	7,511	-0.13%
2020/10/26	0.1	26.60	8	26.55	26.50	-7.9	7,604	-0.10%
2020/10/23	0	0.00	1	26.55	26.60	-1	7,856	-0.01%
2020/10/21	2	25.93	0	0.00	25.90	2	8,813	0.02%
2020/10/20	3	25.97	2	26.05	26.00	1	8,924	0.01%
2020/10/19	4	26.00	0	0.00	25.95	4	9,052	0.04%
2020/10/16	3	26.02	20	26.05	25.95	-17	9,119	-0.19%
2020/10/15	10	26.30	10	26.30	26.25	0	9,184	0.00%
2020/10/14	2	26.63	0	0.00	26.55	2	9,292	0.02%
2020/10/13	15	26.45	0	0.00	26.60	15	9,822	0.15%
2020/10/12	37	26.44	4	26.40	26.65	33	10,302	0.32%
2020/10/08	63	26.87	6	26.85	26.95	57	10,267	0.56%
2020/10/07	0	0.00	2	26.90	26.85	-2	10,332	-0.02%
2020/10/06	6	27.10	5	27.00	27.15	1	10,366	0.01%
2020/10/05	0	0.00	1	26.80	26.75	-1	10,469	-0.01%
2020/09/30	0	0.00	2	26.50	26.15	-2	10,502	-0.02%
2020/09/29	1	26.15	0	0.00	26.20	1	10,542	0.01%
2020/09/25	28	25.83	0	0.00	25.60	28	10,677	0.26%
2020/09/24	34	26.23	16	26.07	26.05	18	10,601	0.17%
2020/09/23	33	26.70	0	0.00	26.65	33	10,526	0.31%
2020/09/22	7	26.89	6	26.75	26.80	1	10,633	0.01%
2020/09/21	12	27.26	0	0.00	27.20	12	10,631	0.11%
2020/09/18	4	27.15	0	0.00	27.00	4	10,711	0.04%
2020/09/15	2.1	27.11	0	0.00	27.25	2.1	10,878	0.02%
2020/09/14	1	27.00	0	0.00	26.95	1	11,352	0.01%
2020/09/11	0	0.00	3	26.97	27.00	-3	11,406	-0.03%
2020/09/10	1	27.15	0	0.00	27.10	1	11,392	0.01%
2020/09/09	0	0.00	1	27.05	27.30	-1	11,398	-0.01%
2020/09/08	5	27.15	1	27.25	27.20	4	11,452	0.03%
2020/09/07	0	0.00	4	27.30	27.30	-4	11,587	-0.03%
2020/09/04	1	27.10	0	0.00	27.25	1	11,760	0.01%
2020/09/03	0	0.00	5	27.45	27.35	-5	11,737	-0.04%
2020/09/02	0	0.00	35	27.32	27.55	-35	11,788	-0.30%
2020/09/01	2	27.60	0	0.00	27.65	2	11,929	0.02%
2020/08/31	7	27.91	7	27.85	27.70	0	11,987	0.00%
2020/08/28	3	28.08	1	28.00	27.90	2	11,910	0.02%
2020/08/27	2	27.75	3	27.77	27.75	-1	12,026	-0.01%
2020/08/26	11	27.83	1	27.90	28.00	10	12,358	0.08%
2020/08/25	2	27.90	9	28.21	27.85	-7	12,456	-0.06%
2020/08/24	10	26.88	10	26.95	27.55	0	12,643	0.00%
2020/08/21	4	26.88	3	26.90	26.85	1	13,102	0.01%
2020/08/20	21	26.69	10	26.62	26.70	11	13,735	0.08%
2020/08/19	3	27.47	58	27.77	27.30	-55	14,117	-0.39%
2020/08/18	12	28.16	3	29.00	28.05	9	13,993	0.06%
2020/08/17	1	28.70	20	28.31	28.75	-19	14,127	-0.13%
2020/08/14	2	27.80	15	27.80	27.70	-13	14,201	-0.09%
2020/08/12	5	27.94	3	27.85	27.90	2	14,371	0.01%
2020/08/11	2	28.25	1	28.10	28.25	1	14,358	0.01%
2020/08/10	13	28.55	33	28.54	28.45	-20	14,356	-0.14%
2020/08/07	2	28.00	1	28.10	27.95	1	14,409	0.01%
2020/08/06	13	27.75	22	27.97	27.75	-9	14,389	-0.06%
2020/08/05	45	27.51	4	27.56	27.65	41	14,422	0.28%
2020/08/04	1	26.50	5	27.02	27.10	-4	14,453	-0.03%
2020/08/03	4	26.48	2	26.70	26.45	2	14,621	0.01%
2020/07/31	9	26.62	1	26.50	26.55	8	14,618	0.05%
2020/07/30	21	26.20	1	26.25	26.45	20	14,656	0.14%
2020/07/29	22	26.10	0	0.00	26.10	22	14,649	0.15%
2020/07/28	12	26.68	2	26.68	26.50	10	14,507	0.07%
2020/07/27	83	27.74	36	27.43	27.00	47	14,324	0.33%
2020/07/24	8	29.43	1	29.40	29.30	7	13,863	0.05%
2020/07/23	10	30.05	3	30.10	30.00	7	13,831	0.05%
2020/07/22	0	0.00	5	29.75	29.85	-5	13,793	-0.04%
2020/07/21	4	29.46	4	29.30	29.45	0	13,754	0.00%
2020/07/20	29	29.28	1	29.40	29.50	28	13,691	0.20%
2020/07/17	45	30.37	10	30.11	29.70	35	13,678	0.26%
2020/07/16	20	29.72	14	29.85	29.95	6	13,319	0.05%
2020/07/15	4	28.65	0	0.00	28.70	4	12,869	0.03%
2020/07/14	3	28.30	15	28.55	28.35	-12	12,851	-0.09%
2020/07/13	0	0.00	1	28.80	28.75	-1	12,864	-0.01%
2020/07/10	10	28.64	6	28.66	28.30	4	12,950	0.03%
2020/07/09	0	0.00	3	29.15	28.95	-3	12,859	-0.02%
2020/07/08	3	28.90	0	0.00	28.95	3	12,805	0.02%
2020/07/07	1	29.10	91	29.00	29.15	-90	12,773	-0.70%
2020/07/06	0	0.00	51	29.09	29.05	-51	12,761	-0.40%
2020/07/03	6	29.13	3	29.00	29.00	3	12,833	0.02%
2020/07/02	7	28.76	40	28.99	29.10	-33	12,958	-0.25%
2020/07/01	2	28.80	0	0.00	28.75	2	13,069	0.02%
2020/06/30	10	28.75	0	0.00	28.80	10	13,043	0.08%
2020/06/29	7	28.45	0.1	28.65	28.50	6.9	13,132	0.05%
2020/06/24	0	0.00	6	29.10	28.95	-6	13,135	-0.05%
2020/06/23	5	29.05	6	28.97	29.10	-1	13,239	-0.01%
2020/06/22	30	28.94	23	29.09	29.00	7	13,282	0.05%
2020/06/19	13	28.52	17	28.81	28.50	-4	13,298	-0.03%
2020/06/18	3	28.85	3	28.82	28.75	0	12,899	0.00%
2020/06/17	15	29.02	0	0.00	28.95	15	12,936	0.12%
2020/06/16	1	29.10	9	28.97	29.05	-8	13,131	-0.06%
2020/06/15	57	28.49	25	28.46	28.30	32	13,300	0.24%
2020/06/12	24	28.72	16	28.49	28.90	8	13,353	0.06%
2020/06/11	54	29.63	9	29.38	29.35	45	13,386	0.34%
2020/06/10	11	30.05	2	30.18	30.25	9	13,319	0.07%
2020/06/09	15	30.20	7	30.25	30.25	8	13,570	0.06%
2020/06/08	2	30.10	17	30.06	30.40	-15	13,595	-0.11%
2020/06/05	20	30.13	5	30.20	30.20	15	13,451	0.11%
2020/06/04	1	30.10	7	30.01	30.15	-6	13,406	-0.04%
2020/06/03	11	30.01	15	30.06	30.10	-4	13,426	-0.03%
2020/06/02	3	29.58	17	29.57	29.40	-14	13,323	-0.11%
2020/06/01	1	29.55	12	29.43	29.40	-11	12,974	-0.08%
2020/05/29	35	28.59	22	28.80	29.55	13	12,915	0.10%
2020/05/28	53	29.34	7	29.28	29.00	46	12,634	0.36%
2020/05/27	89	29.96	16	29.92	29.65	73	12,217	0.60%
2020/05/26	42	29.03	52	28.30	29.60	-10	11,611	-0.09%
2020/05/25	45	27.46	0	0.00	27.50	45	11,047	0.41%
2020/05/22	38	27.73	6	27.86	27.50	32	10,984	0.29%
2020/05/21	10.1	28.25	6	28.23	28.45	4.1	10,759	0.04%
2020/05/20	10.1	27.25	11	27.30	27.40	-0.9	10,483	-0.01%
2020/05/19	20	27.17	5	27.33	27.45	15	10,489	0.14%
2020/05/18	4	26.78	1	26.90	26.70	3	10,325	0.03%
2020/05/15	4.1	26.76	5	26.75	26.65	-0.9	10,262	-0.01%
2020/05/14	34	26.94	9	26.90	26.95	25	10,183	0.25%
2020/05/13	5.2	27.60	5	27.55	27.55	0.2	10,022	0.00%
2020/05/12	32	27.80	0	0.00	27.75	32	9,962	0.32%
2020/05/11	35	28.22	34	28.21	28.10	1	9,872	0.01%
2020/05/08	22	27.80	23	28.18	27.75	-1	9,706	-0.01%
2020/05/07	12	27.23	7	27.29	27.35	5	9,495	0.05%
2020/05/06	19	27.32	4	27.39	27.30	15	9,474	0.16%
2020/05/05	39	28.09	3	27.98	27.90	36	9,376	0.38%
2020/05/04	44	27.91	3	27.88	28.10	41	9,382	0.44%
2020/04/30	61.5	27.93	25.2	27.94	28.20	36.3	9,314	0.39%
2020/04/29	21	27.60	10	27.61	27.85	11	9,177	0.12%
2020/04/28	23	27.48	3	27.55	27.20	20	9,097	0.22%
2020/04/27	23	27.51	22	27.75	27.80	1	9,200	0.01%
2020/04/24	4	26.70	2	26.70	26.60	2	9,080	0.02%
2020/04/23	3	26.80	1	26.85	26.80	2	9,016	0.02%
2020/04/21	21	27.65	11	27.70	27.30	10	8,813	0.11%
2020/04/20	1	28.75	6	28.65	28.90	-5	8,633	-0.06%
2020/04/17	12	28.92	7	28.81	28.55	5	8,610	0.06%
2020/04/16	3	28.78	1	29.00	28.80	2	8,515	0.02%
2020/04/15	6	29.23	0	0.00	29.50	6	8,415	0.07%
2020/04/14	1	28.50	6	28.55	28.80	-5	8,310	-0.06%
2020/04/13	3	28.10	4	28.04	27.90	-1	8,254	-0.01%
2020/04/10	5	28.02	0	0.00	28.10	5	8,227	0.06%
2020/04/09	11	27.77	6	27.90	28.00	5	8,183	0.06%
2020/04/08	10	27.25	0	0.00	27.30	10	8,102	0.12%
2020/04/07	1	26.90	0	0.00	26.90	1	7,955	0.01%
2020/04/06	2	26.10	1	26.80	26.30	1	7,780	0.01%
2020/03/31	5	26.43	0	0.00	25.65	5	7,418	0.07%
2020/03/30	5.2	25.86	5	26.20	26.40	0.2	7,222	0.00%
2020/03/27	1	26.55	0	0.00	26.50	1	7,103	0.01%
2020/03/26	5	25.10	0	0.00	25.75	5	7,008	0.07%
2020/03/25	10	25.43	2	25.75	25.20	8	6,976	0.11%
2020/03/24	3	23.97	2	24.50	24.05	1	6,844	0.01%
2020/03/23	5	23.00	0	0.00	23.00	5	6,793	0.07%
2020/03/20	0	0.00	1	25.15	23.35	-1	6,717	-0.01%
2020/03/19	12	23.79	6	23.58	22.90	6	6,479	0.09%
2020/03/18	3	25.95	0	0.00	25.40	3	6,255	0.05%
2020/03/17	20	26.85	6	26.93	26.50	14	6,094	0.23%
2020/03/16	0	0.00	4	27.75	27.40	-4	5,901	-0.07%
2020/03/13	16	27.35	2	27.93	28.30	14	5,764	0.24%
2020/03/12	6	30.18	5	31.30	30.05	1	5,442	0.02%
2020/03/11	1	32.00	0	0.00	31.95	1	5,292	0.02%
2020/03/10	1	32.00	0	0.00	31.75	1	5,237	0.02%
2020/03/09	2	32.35	11	32.27	32.05	-9	5,207	-0.17%
2020/03/06	27	33.59	3	33.63	33.10	24	5,101	0.47%
2020/03/05	22	34.13	0	0.00	34.15	22	5,069	0.43%
2020/03/04	0	0.00	5	33.75	34.10	-5	5,116	-0.10%
2020/03/03	0	0.00	1	33.45	33.30	-1	5,049	-0.02%
2020/03/02	6	33.18	1	33.05	33.05	5	5,006	0.10%
2020/02/27	4	33.89	0	0.00	34.10	4	5,091	0.08%
2020/02/26	1	34.30	0	0.00	34.05	1	4,993	0.02%
2020/02/24	3	34.65	0	0.00	34.50	3	4,970	0.06%
2020/02/20	1	35.05	1	35.55	35.00	0	4,988	0.00%
2020/02/19	2	35.55	0	0.00	35.55	2	5,048	0.04%
2020/02/17	3.4	35.01	11	34.89	35.05	-7.6	5,289	-0.14%
2020/02/14	3	35.05	0	0.00	34.80	3	5,320	0.06%
2020/02/13	10	35.13	0	0.00	35.00	10	5,290	0.19%
2020/02/12	1	34.95	0	0.00	34.90	1	5,297	0.02%
2020/02/10	11	34.42	0	0.00	34.40	11	5,284	0.21%
2020/02/07	2	34.68	0	0.00	34.80	2	5,257	0.04%
2020/02/06	3	35.10	3	34.75	35.25	0	5,250	0.00%
2020/02/05	4	34.64	0	0.00	34.55	4	5,262	0.08%
2020/02/04	3	34.93	1	34.90	34.90	2	5,275	0.04%
2020/02/03	3	34.37	0	0.00	34.55	3	5,271	0.06%
2020/01/31	4	35.45	0	0.00	35.10	4	5,254	0.08%
2020/01/30	26	35.61	0	0.00	35.20	26	5,193	0.50%
2020/01/17	1	38.95	0	0.00	38.80	1	5,002	0.02%
2020/01/16	1	38.75	0	0.00	38.75	1	5,094	0.02%
2020/01/10	1	38.80	0	0.00	39.00	1	5,719	0.02%
2020/01/09	1	38.90	0	0.00	38.90	1	5,920	0.02%
2020/01/08	1	38.80	3	38.85	38.70	-2	5,998	-0.03%
2020/01/07	1	39.20	4	39.30	39.20	-3	6,031	-0.05%
2020/01/06	1	39.25	2	39.30	39.30	-1	6,093	-0.02%
2020/01/03	0	0.00	3	39.75	39.70	-3	6,209	-0.05%
2019/12/31	1	39.30	0	0.00	39.20	1	6,239	0.02%
2019/12/30	6	39.44	2	39.55	39.35	4	6,259	0.06%
2019/12/27	11	39.55	0	0.00	39.60	11	6,281	0.18%
2019/12/26	2	39.55	0	0.00	39.60	2	6,326	0.03%
2019/12/25	1	39.65	0	0.00	39.75	1	6,418	0.02%
2019/12/24	2	39.75	0	0.00	39.70	2	6,488	0.03%
2019/12/23	6	39.90	0	0.00	39.95	6	6,621	0.09%
2019/12/20	0	0.00	10	40.08	40.20	-10	6,646	-0.15%
2019/12/19	1	39.40	0	0.00	39.45	1	6,602	0.02%
2019/12/18	2	39.28	5	39.30	39.20	-3	6,593	-0.05%
2019/12/17	7	38.89	5	38.85	39.30	2	6,619	0.03%
2019/12/16	2	38.93	0	0.00	38.85	2	6,597	0.03%
2019/12/13	2	39.08	2	39.20	39.10	0	6,600	0.00%
2019/12/12	3	39.17	0	0.00	39.05	3	6,578	0.05%
2019/12/09	1	39.05	0	0.00	39.05	1	6,654	0.02%
2019/12/04	1	38.65	3	38.65	38.60	-2	6,720	-0.03%
2019/12/03	2	39.10	0	0.00	39.15	2	6,742	0.03%
2019/12/02	3	39.25	0	0.00	39.05	3	6,786	0.04%
2019/11/29	3	39.77	0	0.00	39.75	3	6,746	0.04%
2019/11/26	0	0.00	1	40.80	40.95	-1	6,902	-0.01%
2019/11/25	2	40.98	1	40.70	40.65	1	6,723	0.01%
2019/11/18	0	0.00	6	40.83	40.35	-6	6,888	-0.09%
2019/11/15	10	41.66	15	41.05	41.05	-5	6,792	-0.07%
2019/11/14	2	41.85	0	0.00	41.85	2	6,641	0.03%
2019/11/12	0	0.00	5	41.10	41.30	-5	6,714	-0.07%
2019/11/11	1	40.75	0	0.00	40.70	1	6,706	0.01%
2019/11/08	0	0.00	1	41.85	41.20	-1	6,679	-0.01%
2019/11/06	4	41.63	2	41.58	41.30	2	6,632	0.03%
2019/11/05	1	41.15	0	0.00	41.45	1	6,631	0.02%
2019/11/04	7	41.88	0	0.00	41.65	7	6,607	0.11%
2019/11/01	0	0.00	9.1	41.46	41.55	-9.1	6,568	-0.14%
2019/10/31	2	40.90	0	0.00	40.75	2	6,510	0.03%
2019/10/29	1	40.00	0	0.00	40.15	1	6,528	0.02%
2019/10/28	2	40.30	1	40.25	40.25	1	6,494	0.02%
2019/10/25	1	40.15	0	0.00	40.30	1	6,498	0.02%
2019/10/23	5	40.55	0	0.00	40.55	5	6,516	0.08%
2019/10/22	2	41.20	19	41.06	41.20	-17	6,504	-0.26%
2019/10/21	9	41.48	5	41.55	41.55	4	6,421	0.06%
2019/10/18	2	40.80	0	0.00	41.05	2	6,269	0.03%
2019/10/17	0	0.00	52	40.45	40.75	-52	6,125	-0.85%
2019/10/15	0	0.00	1	39.30	39.30	-1	5,884	-0.02%
2019/10/14	0	0.00	1	39.80	39.35	-1	5,886	-0.02%
2019/10/03	0	0.00	5	39.10	39.10	-5	5,789	-0.09%
2019/10/02	15	39.53	0	0.00	39.75	15	5,831	0.26%
2019/09/27	0	0.00	4	39.90	39.75	-4	5,821	-0.07%
2019/09/24	0	0.00	1	39.50	39.25	-1	5,750	-0.02%
2019/09/16	5	39.15	0	0.00	39.15	5	5,935	0.08%
2019/09/12	8	39.19	0	0.00	39.15	8	6,014	0.13%
2019/09/11	4	39.45	0	0.00	39.50	4	6,018	0.07%
2019/09/09	3	39.45	1	39.60	39.45	2	5,982	0.03%
2019/09/06	0	0.00	9	40.05	39.70	-9	5,962	-0.15%
2019/09/05	0	0.00	10	39.95	39.85	-10	5,961	-0.17%
2019/09/02	1	38.95	0	0.00	39.00	1	5,943	0.02%
2019/08/29	0	0.00	1	38.05	38.55	-1	5,852	-0.02%
2019/08/26	4	37.85	0	0.00	37.90	4	5,877	0.07%
2019/08/23	1	38.30	0	0.00	38.60	1	5,952	0.02%
2019/08/21	6	38.21	0	0.00	38.30	6	5,955	0.10%
2019/08/20	12	38.05	0	0.00	38.15	12	5,876	0.20%
2019/08/19	4	37.73	0	0.00	37.70	4	5,859	0.07%
2019/08/16	7	37.82	0	0.00	38.00	7	5,877	0.12%
2019/08/15	2	38.05	0	0.00	38.00	2	5,866	0.03%
2019/08/14	3	37.00	1	37.20	37.00	2	5,853	0.03%
2019/08/08	1	36.90	5	37.10	37.25	-4	6,112	-0.07%
2019/08/07	3	36.90	5	36.85	36.75	-2	6,151	-0.03%
2019/08/05	2	36.85	0	0.00	37.50	2	6,166	0.03%
2019/08/01	14	37.82	6	37.85	37.55	8	6,105	0.13%
2019/07/31	4	38.31	0	0.00	38.45	4	6,063	0.07%
2019/07/30	10	38.20	3	38.30	38.05	7	5,969	0.12%
2019/07/29	2	38.65	4	38.63	38.45	-2	5,972	-0.03%
2019/07/26	1	39.20	0	0.00	38.80	1	5,993	0.02%
2019/07/25	8	39.28	2	39.25	39.25	6	5,933	0.10%
2019/07/24	10	39.38	1	39.50	39.45	9	5,867	0.15%
2019/07/23	8	39.15	0	0.00	39.20	8	5,811	0.14%
2019/07/22	3	39.02	5	39.10	39.15	-2	5,756	-0.03%
2019/07/19	19	39.13	5	39.20	39.20	14	5,738	0.24%
2019/07/18	20	38.67	0	0.00	38.70	20	5,657	0.35%
2019/07/17	4	38.75	0	0.00	38.80	4	5,688	0.07%
2019/07/16	4	38.53	0	0.00	38.80	4	5,666	0.07%
2019/07/15	0	0.00	3	38.25	38.45	-3	5,594	-0.05%
2019/07/09	6	37.76	3	37.65	37.65	3	5,665	0.05%
2019/07/08	1	37.70	2	37.70	37.85	-1	5,665	-0.02%
2019/07/05	3	39.07	0	0.00	39.10	3	5,660	0.05%
2019/07/04	3	39.10	0	0.00	39.15	3	5,645	0.05%
2019/07/03	0	0.00	3	39.22	39.05	-3	5,590	-0.05%
2019/07/02	0	0.00	7	39.09	39.30	-7	5,585	-0.13%
2019/07/01	2	39.03	0	0.00	38.70	2	5,522	0.04%
2019/06/28	2	38.60	0	0.00	38.50	2	5,562	0.04%
2019/06/27	3	39.05	1	39.05	39.00	2	5,613	0.04%
2019/06/26	2	38.85	5	39.01	38.60	-3	5,617	-0.05%
2019/06/25	0	0.00	5	38.10	38.05	-5	5,658	-0.09%
2019/06/20	0	0.00	1	38.30	37.85	-1	5,747	-0.02%
2019/06/19	0	0.00	1	37.80	38.00	-1	5,696	-0.02%
2019/06/18	2	37.60	2	37.45	37.50	0	5,679	0.00%
2019/06/17	0	0.00	1	37.50	37.50	-1	5,735	-0.02%
2019/06/10	5	37.38	0	0.00	37.50	5	5,632	0.09%
2019/06/05	0	0.00	5	36.75	36.70	-5	5,659	-0.09%
2019/06/04	2	36.50	6	36.50	36.50	-4	5,637	-0.07%
2019/06/03	5	35.95	3	36.23	36.10	2	5,674	0.04%
2019/05/31	3	35.98	5	36.05	35.85	-2	5,646	-0.04%
2019/05/30	6	36.43	1	36.50	36.30	5	5,629	0.09%
2019/05/28	0	0.00	5	35.75	35.75	-5	5,732	-0.09%
2019/05/22	1	35.90	1	36.15	36.05	0	5,702	0.00%
2019/05/17	0	0.00	1	36.40	35.75	-1	5,575	-0.02%
2019/05/16	0	0.00	1	35.95	36.15	-1	5,472	-0.02%
2019/05/15	1	35.45	0	0.00	35.30	1	5,436	0.02%
2019/05/14	1	35.15	2	35.05	35.30	-1	5,496	-0.02%
2019/05/10	1	36.00	0	0.00	36.05	1	5,562	0.02%
2019/05/03	1	36.55	1	36.70	36.70	0	5,754	0.00%
2019/04/30	0	0.00	1	37.55	37.55	-1	5,774	-0.02%
2019/04/25	1	37.35	0	0.00	37.40	1	5,816	0.02%
2019/04/24	0	0.00	2	37.55	37.65	-2	5,898	-0.03%
2019/04/23	2	37.58	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%
2019/04/18	5	37.35	0	0.00	37.50	5	5,992	0.08%
2019/04/17	6	37.57	0	0.00	37.80	6	6,005	0.10%
2019/04/15	2	36.65	0	0.00	36.65	2	5,942	0.03%
2019/04/12	2	36.35	0	0.00	36.50	2	5,936	0.03%
2019/04/03	0	0.00	2	36.35	36.35	-2	5,766	-0.03%
2019/04/02	2	36.05	0	0.00	36.10	2	5,729	0.03%
2019/03/27	1	36.70	0	0.00	36.85	1	5,182	0.02%
2019/03/21	0	0.00	1	38.15	38.10	-1	5,062	-0.02%
2019/03/20	0	0.00	1	38.45	38.30	-1	5,057	-0.02%
2019/03/15	0	0.00	1	39.35	39.25	-1	5,418	-0.02%
2019/03/14	0	0.00	1	39.10	39.10	-1	5,391	-0.02%
2019/03/13	0	0.00	2	38.75	38.90	-2	5,412	-0.04%
2019/03/12	0	0.00	2	39.05	39.10	-2	5,447	-0.04%
2019/03/11	0	0.00	1	38.40	38.55	-1	5,501	-0.02%
2019/03/08	0	0.00	1	38.80	38.95	-1	5,485	-0.02%
2019/03/07	0	0.00	3	39.05	38.75	-3	5,569	-0.05%
2019/03/04	3	38.78	2	38.90	38.65	1	5,485	0.02%
2019/02/27	1	38.80	0	0.00	38.80	1	5,392	0.02%
2019/02/26	0	0.00	1	38.00	38.00	-1	5,283	-0.02%
2019/02/22	5	37.95	7	38.01	38.15	-2	5,211	-0.04%
2019/02/19	0	0.00	2	37.20	37.05	-2	5,140	-0.04%
2019/02/18	0	0.00	1	37.25	37.25	-1	5,128	-0.02%
2019/02/15	5	36.95	0	0.00	37.05	5	5,093	0.10%
2019/02/14	0	0.00	3	37.10	37.05	-3	5,086	-0.06%
2019/02/11	1	36.75	0	0.00	36.65	1	4,902	0.02%
2019/01/25	0	0.00	3	36.45	36.05	-3	4,649	-0.06%
2019/01/23	0	0.00	2	36.10	36.30	-2	4,561	-0.04%
2019/01/17	0	0.00	2	35.60	35.65	-2	4,497	-0.04%
2019/01/16	5	35.55	2	35.65	35.55	3	4,450	0.07%
2019/01/15	0	0.00	1	34.50	35.10	-1	4,347	-0.02%
2019/01/11	6	34.45	0	0.00	34.55	6	4,268	0.14%
2019/01/10	5	34.05	0	0.00	34.45	5	4,244	0.12%
2019/01/08	0	0.00	1	34.15	34.20	-1	4,138	-0.02%
2019/01/07	0	0.00	2	33.65	33.90	-2	4,158	-0.05%
2019/01/04	2	32.85	0	0.00	33.40	2	4,153	0.05%
2018/12/28	0	0.00	1	32.20	32.60	-1	4,313	-0.02%
2018/12/20	0	0.00	1	32.30	32.70	-1	4,560	-0.02%
2018/12/18	0	0.00	2	32.00	32.60	-2	4,586	-0.04%
2018/12/13	0	0.00	1	31.60	31.85	-1	4,599	-0.02%
2018/12/11	7	30.96	0	0.00	30.80	7	4,524	0.15%
2018/12/10	2	32.45	0	0.00	31.90	2	4,321	0.05%
2018/12/07	0	0.00	1	33.90	33.80	-1	4,191	-0.02%
2018/12/04	2	34.00	0	0.00	34.10	2	4,271	0.05%
2018/12/03	4	33.95	3	34.08	34.15	1	4,199	0.02%
2018/11/30	0	0.00	3	33.33	33.50	-3	4,166	-0.07%
2018/11/29	5	32.86	0	0.00	32.65	5	4,105	0.12%
2018/11/27	1	33.00	0	0.00	33.10	1	4,000	0.02%
2018/11/26	0	0.00	1	33.10	33.30	-1	4,024	-0.02%
2018/11/21	0	0.00	1	33.65	33.70	-1	4,046	-0.02%
2018/11/19	0	0.00	1	33.20	33.35	-1	3,978	-0.03%
2018/11/13	0	0.00	2	32.35	32.50	-2	4,092	-0.05%
2018/11/02	0	0.00	1	31.60	31.70	-1	4,174	-0.02%
2018/10/31	0	0.00	1	30.80	31.35	-1	4,224	-0.02%
2018/10/30	0	0.00	10	30.30	30.40	-10	4,191	-0.24%
2018/10/29	0	0.00	48	30.31	30.40	-48	4,154	-1.16%
2018/10/24	1	29.80	0	0.00	30.10	1	4,335	0.02%
2018/10/23	1	29.80	0	0.00	29.70	1	4,451	0.02%
2018/10/22	8	29.95	0	0.00	30.10	8	4,480	0.18%
2018/10/19	1	29.90	0	0.00	29.70	1	4,527	0.02%
2018/10/17	3	29.33	0	0.00	29.10	3	4,562	0.07%
2018/10/15	24	29.14	0	0.00	29.05	24	4,573	0.52%
2018/10/12	30	29.35	0	0.00	29.80	30	4,583	0.65%
2018/10/11	3	29.70	0	0.00	29.20	3	4,673	0.06%
2018/10/04	1	32.00	0	0.00	31.90	1	4,581	0.02%
2018/09/28	0	0.00	1	32.40	32.25	-1	4,634	-0.02%
2018/09/25	1	32.30	0	0.00	32.10	1	4,693	0.02%
2018/09/14	1	31.70	0	0.00	31.65	1	4,949	0.02%
2018/09/12	0	0.00	1	31.15	31.50	-1	5,029	-0.02%
2018/09/10	1	32.10	0	0.00	31.35	1	5,473	0.02%
2018/09/07	2	32.53	0.3	32.55	32.30	1.7	5,560	0.03%
2018/08/31	1	33.65	0	0.00	33.85	1	5,646	0.02%
2018/08/27	5	33.35	0	0.00	33.75	5	5,967	0.08%
2018/08/17	1	32.50	1	32.35	32.30	0	6,056	0.00%
2018/08/16	1	32.60	0	0.00	32.50	1	6,048	0.02%
2018/08/09	0	0.00	15	33.65	33.35	-15	6,460	-0.23%
2018/08/03	15	33.55	0	0.00	33.50	15	6,412	0.23%
2018/07/27	0	0.00	10	34.85	34.95	-10	6,061	-0.16%
2018/07/23	0	0.00	1	34.25	33.95	-1	5,927	-0.02%
2018/07/19	10	33.90	0	0.00	34.30	10	5,994	0.17%
2018/07/18	1	34.25	0	0.00	34.25	1	5,979	0.02%
2018/07/13	1	33.95	0	0.00	33.80	1	5,966	0.02%
2018/07/09	2	33.33	0	0.00	33.65	2	6,323	0.03%
2018/07/06	1	33.50	0	0.00	33.05	1	6,340	0.02%
2018/07/02	4	35.48	3	35.30	35.15	1	6,350	0.02%
2018/06/29	0	0.00	5	35.25	35.40	-5	6,296	-0.08%
2018/06/26	1	34.95	0	0.00	34.90	1	6,038	0.02%
2018/06/25	1	35.15	0	0.00	35.15	1	5,990	0.02%
2018/06/22	0	0.00	1	35.35	35.35	-1	5,948	-0.02%
2018/06/21	1	36.00	0	0.00	35.80	1	5,891	0.02%
2018/06/20	10	35.32	0	0.00	35.45	10	5,863	0.17%
2018/06/14	0	0.00	1	36.85	36.95	-1	5,169	-0.02%
2018/06/11	1	37.15	1	37.10	37.65	0	5,290	0.00%
2018/06/07	1	37.45	0	0.00	37.65	1	5,321	0.02%
2018/06/06	0	0.00	1	37.25	37.40	-1	5,346	-0.02%
2018/06/01	0	0.00	1	36.60	36.50	-1	5,132	-0.02%
2018/05/31	2	36.50	0	0.00	36.70	2	5,159	0.04%
2018/05/29	1	36.55	0	0.00	36.45	1	5,026	0.02%
2018/05/28	3	36.55	0	0.00	36.55	3	5,095	0.06%
2018/05/24	1	36.55	0	0.00	36.50	1	5,134	0.02%
2018/05/23	1	36.45	0	0.00	36.40	1	5,150	0.02%
2018/05/22	3	36.47	0	0.00	36.35	3	5,135	0.06%
2018/05/21	0	0.00	2	36.85	36.70	-2	5,187	-0.04%
2018/05/18	4	36.54	0	0.00	36.30	4	5,175	0.08%
2018/05/16	1	37.55	0	0.00	37.50	1	4,851	0.02%
2018/04/23	0	0.00	1	36.85	36.60	-1	5,576	-0.02%
2018/04/20	0	37.10	0	0.00	37.00	0	5,556	0.00%
2018/04/19	1	37.30	0	0.00	37.40	1	5,440	0.02%
2018/04/18	1	37.15	1	37.15	37.10	0	5,386	0.00%
2018/04/17	2	38.03	0	0.00	38.15	2	5,241	0.04%
2018/04/16	2	38.98	0	0.00	39.00	2	5,098	0.04%
2018/04/10	0.1	38.10	0	0.00	38.10	0.1	4,979	0.00%
2018/03/31	0	0.00	1	39.40	39.40	-1	4,828	-0.02%
2018/03/28	0	0.00	5	38.35	38.50	-5	4,730	-0.11%
2018/03/27	0	0.00	5	38.35	38.40	-5	4,735	-0.11%
2018/03/19	0	0.00	10	38.20	38.05	-10	4,907	-0.20%
2018/03/16	0	0.00	1	38.40	38.40	-1	4,853	-0.02%
2018/02/27	2	37.02	0	0.00	36.75	2	4,546	0.04%
2018/02/22	1	36.70	0	0.00	37.00	1	4,496	0.02%
2018/02/21	0	0.00	2	37.40	37.20	-2	4,479	-0.04%
2018/02/12	0	0.00	60	37.25	36.80	-60	4,417	-1.36%
2018/02/07	2	36.85	1	37.10	37.10	1	4,515	0.02%
2018/02/06	3	36.65	1	36.30	36.60	2	4,413	0.05%
2018/02/02	0	0.00	1	39.50	38.65	-1	4,267	-0.02%
2018/02/01	0	0.00	5	39.30	39.20	-5	4,249	-0.12%
2018/01/30	0	0.00	1.1	39.08	38.85	-1.1	4,162	-0.03%
2018/01/25	1	39.60	0	0.00	39.65	1	4,068	0.02%
2018/01/24	0	0.00	2	39.40	39.45	-2	3,984	-0.05%
2018/01/23	1	39.05	0	0.00	39.00	1	3,925	0.03%
2018/01/22	61	38.88	2	39.43	38.95	59	3,841	1.54%
2018/01/19	0	0.00	1	38.95	38.65	-1	3,758	-0.03%
2018/01/18	1	38.70	5	39.00	38.90	-4	3,764	-0.11%
2018/01/17	0	0.00	3	38.90	39.00	-3	3,737	-0.08%
2018/01/16	0	0.00	1	38.55	38.65	-1	3,710	-0.03%
2018/01/10	0	0.00	1	38.30	38.40	-1	3,765	-0.03%
2018/01/09	1	38.10	0	0.00	38.30	1	3,779	0.03%
2018/01/04	0	0.00	2	37.90	37.95	-2	3,749	-0.05%
2018/01/02	0	0.00	5	38.22	38.20	-5	3,800	-0.13%