寶成 (9904)-富邦-新竹券商分點個股進出

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
19,180張
產業
上市運動休閒
1064人加入追蹤

立即追蹤
本地時間:13:30(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－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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	12.1	38.48	25	38.57	38.30	-13	13,991	-0.09%
2024/05/13	8.5	37.12	1.4	37.28	37.25	7.1	13,485	0.05%
2024/05/10	0	0.00	70.1	37.01	37.20	-70.1	13,310	-0.53%
2024/05/09	11	37.17	6.1	37.01	36.50	4.9	13,162	0.04%
2024/05/08	0	0.00	3.6	36.62	36.60	-3.6	13,074	-0.03%
2024/05/07	0	0.00	21	35.88	36.20	-21	13,028	-0.16%
2024/05/06	26.1	35.04	2.1	35.06	35.20	24.1	12,855	0.19%
2024/05/03	0	0.00	14	36.13	35.90	-14	12,640	-0.11%
2024/05/02	2	36.15	16	36.20	36.10	-14	12,608	-0.11%
2024/04/30	0	0.00	2.1	36.15	36.15	-2.1	12,567	-0.02%
2024/04/29	54	36.11	5	36.28	36.30	49	12,444	0.39%
2024/04/26	0	0.00	16.1	36.27	36.05	-16.1	12,280	-0.13%
2024/04/24	8	35.88	4	36.21	36.10	4	12,029	0.03%
2024/04/23	0	0.00	6	35.66	36.00	-6	11,956	-0.05%
2024/04/22	0.1	35.10	37.4	35.21	35.30	-37.3	11,847	-0.32%
2024/04/19	15	35.31	42	35.22	35.30	-27	11,714	-0.23%
2024/04/18	15	34.87	25	35.13	35.60	-10	11,459	-0.09%
2024/04/17	7	34.29	0.4	34.60	34.50	6.6	11,145	0.06%
2024/04/16	13.1	34.27	22.5	34.27	34.00	-9.5	11,024	-0.09%
2024/04/15	28	35.97	10	36.15	36.20	18	10,744	0.17%
2024/04/12	4	35.24	0	0.00	35.35	4	10,653	0.04%
2024/04/11	2	35.50	2	35.50	35.55	0	10,566	0.00%
2024/04/10	6.5	35.71	14	35.91	35.80	-7.5	10,519	-0.07%
2024/04/09	24	36.22	14	36.07	36.10	10	10,466	0.10%
2024/04/08	1	35.40	6	35.00	35.60	-5	10,341	-0.05%
2024/04/03	15.6	35.12	63	35.08	35.05	-47.4	10,183	-0.47%
2024/04/02	0.5	36.00	23	36.05	36.15	-22.5	10,038	-0.22%
2024/04/01	11.1	35.50	36	35.76	35.80	-24.9	9,940	-0.25%
2024/03/29	4.4	35.76	62	36.26	36.15	-57.6	9,836	-0.59%
2024/03/28	15.1	36.08	37	36.13	36.25	-21.9	9,328	-0.23%
2024/03/27	20	34.93	26.3	35.66	36.00	-6.3	9,118	-0.07%
2024/03/26	27.3	34.72	1	34.40	34.85	26.3	8,966	0.29%
2024/03/25	0.7	34.53	35	34.61	34.85	-34.3	8,951	-0.38%
2024/03/22	11	34.70	17.1	34.84	35.10	-6.1	8,983	-0.07%
2024/03/21	19	35.02	78	34.97	35.30	-59	8,976	-0.66%
2024/03/20	41	33.97	34	34.11	33.90	7.1	8,644	0.08%
2024/03/19	64.2	33.37	5	33.61	33.45	59.2	8,445	0.70%
2024/03/18	4	33.38	43	33.55	33.80	-39	8,308	-0.47%
2024/03/15	13.4	32.62	25	32.73	33.05	-11.6	8,052	-0.14%
2024/03/14	29.4	32.29	40	32.67	33.20	-10.6	7,435	-0.14%
2024/03/13	36.3	32.08	48	32.16	32.20	-11.7	7,119	-0.16%
2024/03/12	11	31.43	37	31.58	31.95	-26	6,891	-0.38%
2024/03/11	9	30.63	103	30.96	31.15	-94	6,621	-1.42%	大賣/
2024/03/08	10	30.29	3	30.38	30.45	7	6,503	0.11%
2024/03/07	1.1	30.40	0	0.00	30.45	1.1	6,447	0.02%
2024/03/06	3	30.30	13	30.43	30.30	-10	6,391	-0.16%
2024/03/05	4	30.76	0	0.00	30.60	4	6,451	0.06%
2024/03/04	16	30.53	14	30.45	30.65	2	6,346	0.03%
2024/03/01	1	30.55	6	30.60	30.60	-5	6,357	-0.08%
2024/02/29	12	30.12	2	30.33	30.50	10	6,296	0.16%
2024/02/27	6	30.16	3	30.17	30.00	3	6,155	0.05%
2024/02/26	2	30.05	0	30.25	30.10	2	6,106	0.03%
2024/02/23	7	30.24	0	0.00	30.05	7	6,074	0.12%
2024/02/22	4	30.20	0	0.00	30.15	4	6,115	0.07%
2024/02/21	52	30.48	3	30.25	30.20	49	6,090	0.80%
2024/02/20	11	30.31	0	0.00	30.20	11	6,106	0.18%
2024/02/19	14.5	30.32	0	0.00	30.35	14.5	6,135	0.24%
2024/02/16	61	30.50	1	30.60	30.45	60	6,273	0.96%
2024/02/15	14.3	30.51	1	30.50	30.50	13.3	6,231	0.21%
2024/02/05	12.5	31.24	0	0.00	31.15	12.5	6,154	0.20%
2024/02/02	7	31.34	0	0.00	31.70	7	6,109	0.11%
2024/02/01	0	0.00	11	31.67	31.65	-11	6,088	-0.18%
2024/01/31	2	31.55	1	31.70	31.60	1	6,084	0.02%
2024/01/30	1	31.65	9	31.63	31.65	-8	6,058	-0.13%
2024/01/29	0	0.00	9.5	31.28	31.35	-9.5	5,976	-0.16%
2024/01/26	2	31.00	1	31.10	31.20	1	6,009	0.02%
2024/01/25	0.2	31.05	2	31.15	31.15	-1.8	6,048	-0.03%
2024/01/24	2	31.05	48	30.96	31.00	-46	6,000	-0.77%
2024/01/23	1	30.40	52	30.45	30.55	-51	5,948	-0.86%
2024/01/22	8	30.11	0	0.00	30.05	8	5,949	0.13%
2024/01/19	5	30.06	0	0.00	30.30	5	5,929	0.08%
2024/01/18	35	30.14	2	30.05	30.00	33	5,974	0.55%
2024/01/17	24.2	30.35	59	30.23	30.20	-34.8	5,931	-0.59%
2024/01/16	34	30.65	20	30.60	30.60	14	5,789	0.24%
2024/01/15	5	30.90	0	0.00	30.85	5	5,693	0.09%
2024/01/12	4	30.98	0	0.00	31.00	4	5,743	0.07%
2024/01/11	1	30.90	0	0.00	31.10	1	5,789	0.02%
2024/01/10	0	0.00	1	31.00	30.95	-1	5,893	-0.02%
2024/01/09	4	31.16	123	31.13	31.20	-119	5,893	-2.02%	大賣/鉅額交易
2024/01/05	2	31.00	10	30.90	30.90	-8	5,938	-0.13%
2024/01/04	0	0.00	1	31.00	31.00	-1	6,000	-0.02%
2024/01/03	0	0.00	2	30.90	31.05	-2	6,099	-0.03%
2024/01/02	5	30.90	0	0.00	31.10	5	6,041	0.08%
2023/12/29	3	30.95	0	0.00	30.90	3	6,055	0.05%
2023/12/28	2	30.85	6	31.08	31.10	-4	6,088	-0.07%
2023/12/27	9	30.94	8	31.02	31.00	1	6,115	0.02%
2023/12/26	4	30.90	1	31.10	30.85	3	6,081	0.05%
2023/12/25	10	31.05	3	31.20	30.95	7	6,192	0.11%
2023/12/22	5	31.61	29.2	31.57	31.45	-24.2	6,208	-0.39%
2023/12/21	1	31.60	0	0.00	31.75	1	6,136	0.02%
2023/12/20	84	31.72	35	32.14	31.85	49	6,134	0.80%
2023/12/19	2.2	31.55	13.1	31.88	31.90	-10.9	5,963	-0.18%
2023/12/18	6	31.51	31.1	31.39	31.65	-25.1	5,862	-0.43%
2023/12/15	58	30.97	0	31.00	30.90	58	5,697	1.02%
2023/12/14	0	0.00	43	31.13	31.15	-43	5,619	-0.77%
2023/12/12	0	0.00	6	31.05	31.00	-6	5,676	-0.11%
2023/12/11	0	0.00	2	31.13	31.20	-2	5,667	-0.04%
2023/12/08	7	31.07	10.1	31.04	31.10	-3.1	5,675	-0.05%
2023/12/07	0	0.00	9	31.13	30.95	-9	5,673	-0.16%
2023/12/06	3	31.10	2	31.03	31.05	1	5,668	0.02%
2023/12/05	1	30.80	31	30.90	31.10	-30	5,662	-0.53%
2023/12/04	30	31.05	4	31.09	31.05	26	5,650	0.46%
2023/12/01	30	30.90	0	0.00	30.80	30	5,636	0.53%
2023/11/28	2	30.95	3	31.07	31.00	-1	5,545	-0.02%
2023/11/27	23	30.64	0	30.65	30.75	23	5,586	0.41%
2023/11/24	0	0.00	1	30.60	30.60	-1	5,574	-0.02%
2023/11/22	1	30.60	0	0.00	30.40	1	5,529	0.02%
2023/11/21	2	30.55	2	30.70	30.65	0	5,531	0.00%
2023/11/20	11	30.33	0	0.00	30.15	11	5,421	0.20%
2023/11/17	4	30.70	1.1	30.75	30.80	3	5,362	0.06%
2023/11/16	1	30.75	8	30.69	30.70	-7	5,286	-0.13%
2023/11/15	0	0.00	33	30.09	30.20	-33	5,188	-0.64%
2023/11/14	7	29.04	4	29.05	29.05	3	4,998	0.06%
2023/11/13	5	29.21	0.1	29.40	29.10	4.9	4,997	0.10%
2023/11/10	3	29.53	0	0.00	29.45	3	4,977	0.06%
2023/11/09	5	29.70	0	0.00	29.60	5	5,003	0.10%
2023/11/08	12	29.54	0	0.00	29.70	12	5,016	0.24%
2023/11/07	3.5	29.62	0	0.00	29.65	3.5	5,011	0.07%
2023/11/06	12	29.64	0	0.00	29.55	12	5,004	0.24%
2023/11/03	0	0.00	2	29.35	29.60	-2	4,985	-0.04%
2023/10/31	0	0.00	1	28.90	28.85	-1	4,898	-0.02%
2023/10/30	2	29.03	2	29.15	28.95	0	4,910	0.00%
2023/10/27	8	29.16	0	0.00	29.10	8	4,886	0.16%
2023/10/26	0	0.00	2	29.35	29.35	-2	4,896	-0.04%
2023/10/25	5	29.25	2	29.38	29.25	3	4,828	0.06%
2023/10/24	2.1	29.15	0	0.00	29.25	2.1	4,822	0.04%
2023/10/20	6	29.05	2	28.80	29.15	4	4,873	0.08%
2023/10/19	1	29.30	7	29.35	29.35	-6	4,930	-0.12%
2023/10/18	0	0.00	3	29.10	29.25	-3	4,978	-0.06%
2023/10/17	4	28.80	0	0.00	28.65	4	4,932	0.08%
2023/10/16	2	28.90	6	28.75	28.65	-4	5,062	-0.08%
2023/10/13	10.1	28.79	0	0.00	28.75	10.1	5,137	0.20%
2023/10/12	14	28.94	4	29.10	29.05	10	5,054	0.20%
2023/10/06	7	28.82	6	28.99	29.05	1	4,916	0.02%
2023/10/05	4	28.66	0	0.00	28.55	4	4,977	0.08%
2023/10/04	1	28.55	13	28.60	28.55	-12	4,994	-0.24%
2023/10/03	8.5	28.82	0	0.00	28.75	8.5	5,005	0.17%
2023/10/02	1	28.95	0	0.00	28.95	1	4,987	0.02%
2023/09/28	36	28.82	0	0.00	28.65	36	5,142	0.70%
2023/09/27	13	28.93	0	0.00	28.90	13	5,025	0.26%
2023/09/26	2	29.38	0	0.00	29.40	2	4,946	0.04%
2023/09/25	4	29.83	33	29.78	29.75	-29	4,878	-0.59%
2023/09/22	1	29.00	0	0.00	28.90	1	4,809	0.02%
2023/09/21	10	28.90	5	28.95	28.80	5	4,833	0.10%
2023/09/20	1	29.05	8	29.11	29.05	-7	4,746	-0.15%
2023/09/19	0	0.00	5	29.15	29.20	-5	4,708	-0.11%
2023/09/18	0	0.00	5	29.30	29.20	-5	4,714	-0.11%
2023/09/15	1	29.35	10	29.55	29.60	-9	4,713	-0.19%
2023/09/14	1	29.25	5	29.30	29.40	-4	4,619	-0.09%
2023/09/13	113	29.15	6	29.28	29.10	107	4,628	2.31%	大買/鉅額交易
2023/09/12	1	29.20	5	29.15	29.20	-4	4,716	-0.08%
2023/09/11	0.1	29.10	5	29.03	29.00	-4.9	4,737	-0.10%
2023/09/08	2	28.85	0	0.00	28.90	2	4,753	0.04%
2023/09/07	4.1	28.86	0	0.00	28.80	4.1	4,769	0.08%
2023/09/06	3	28.92	0	0.00	28.90	3	4,720	0.06%
2023/09/05	6	29.02	15	29.12	29.00	-9	4,699	-0.19%
2023/09/04	4	29.31	4	29.29	29.25	0	4,691	0.00%
2023/09/01	3	29.10	0	0.00	29.40	3	4,705	0.06%
2023/08/31	8	28.93	1	28.60	28.60	7	4,675	0.15%
2023/08/30	5	29.16	1	29.20	29.20	4	4,574	0.09%
2023/08/29	5	28.97	0	0.00	28.90	5	4,583	0.11%
2023/08/28	1	28.95	0	0.00	28.70	1	4,597	0.02%
2023/08/25	14	28.82	1	28.95	28.70	13	4,849	0.27%
2023/08/24	7	28.91	0	0.00	28.80	7	4,836	0.14%
2023/08/23	17	29.01	0	0.00	28.95	17	4,822	0.35%
2023/08/22	5	29.17	0	0.00	29.15	5	4,786	0.10%
2023/08/21	18.1	29.09	0	0.00	29.05	18.1	4,820	0.38%
2023/08/18	18.1	29.60	0	0.00	29.35	18.1	4,803	0.38%
2023/08/17	2	29.90	0	0.00	29.85	2	4,771	0.04%
2023/08/16	2	30.15	1	30.25	30.00	1	4,852	0.02%
2023/08/14	0	0.00	5	30.65	30.50	-5	4,884	-0.10%
2023/08/11	0	0.00	2	30.95	30.95	-2	4,923	-0.04%
2023/08/09	1	30.80	0	0.00	31.00	1	4,943	0.02%
2023/08/07	15	31.07	3	31.10	31.10	12	4,966	0.24%
2023/08/04	0	0.00	16	30.90	30.95	-16	4,991	-0.32%
2023/08/02	2	30.75	0.1	30.90	30.70	1.9	5,022	0.04%
2023/08/01	0	0.00	1	31.35	31.40	-1	4,978	-0.02%
2023/07/27	0	0.00	5	31.20	31.25	-5	5,013	-0.10%
2023/07/26	0	0.00	4	31.33	31.25	-4	5,034	-0.08%
2023/07/25	0	0.00	12	31.16	31.10	-12	5,084	-0.24%
2023/07/24	0	0.00	4	30.96	31.00	-4	5,205	-0.08%
2023/07/21	2	30.68	0	0.00	30.80	2	5,234	0.04%
2023/07/20	0	0.00	6	30.98	30.85	-6	5,274	-0.11%
2023/07/19	0	0.00	4.1	30.74	30.60	-4.1	5,304	-0.08%
2023/07/18	2	30.15	6	30.35	30.55	-4	5,260	-0.08%
2023/07/17	2	30.23	3	30.30	30.25	-1	5,202	-0.02%
2023/07/14	0	0.00	9	30.13	30.15	-9	5,281	-0.17%
2023/07/13	18	29.89	0	0.00	29.80	18	5,279	0.34%
2023/07/12	28	29.95	0	0.00	29.85	28	5,285	0.53%
2023/07/11	0	0.00	158	31.10	31.10	-158	5,243	-3.01%	大賣/鉅額交易
2023/07/10	3	30.95	3	31.00	30.85	0	5,269	0.00%
2023/07/07	1	30.80	0	0.00	30.95	1	5,304	0.02%
2023/07/06	54.2	31.06	0	0.00	30.80	54.2	5,373	1.01%
2023/07/04	6	31.45	0	0.00	31.45	6	5,174	0.12%
2023/07/03	3	31.67	0	0.00	31.65	3	5,231	0.06%
2023/06/30	1	31.70	0	0.00	31.50	1	5,263	0.02%
2023/06/29	3	31.82	0	0.00	31.70	3	5,223	0.06%
2023/06/27	23	31.80	0	0.00	31.70	23	5,282	0.44%
2023/06/26	0	0.00	0	31.90	31.95	0	5,327	0.00%
2023/06/21	2	31.73	0	0.00	31.80	2	5,388	0.04%
2023/06/20	11	31.70	1	31.85	31.75	10	5,460	0.18%
2023/06/19	0	0.00	19	31.96	31.80	-19	5,477	-0.35%
2023/06/16	0	0.00	14	32.11	32.15	-14	5,484	-0.26%
2023/06/15	35	32.02	0	0.00	32.00	35	5,422	0.65%
2023/06/14	8	32.05	3	32.05	32.10	5	5,756	0.09%
2023/06/13	1	32.20	0	0.00	32.15	1	5,792	0.02%
2023/06/12	0	0.00	2.4	32.16	32.15	-2.4	5,923	-0.04%
2023/06/09	2	32.13	0	0.00	32.15	2	5,986	0.03%
2023/06/07	1	32.20	2	32.15	32.15	-1	6,064	-0.02%
2023/06/06	0	0.00	7	32.45	32.25	-7	6,118	-0.11%
2023/06/05	1	32.35	0	0.00	32.45	1	6,123	0.02%
2023/06/02	1	32.15	5	32.25	32.15	-4	6,128	-0.07%
2023/06/01	0	0.00	1	32.20	32.20	-1	6,125	-0.02%
2023/05/31	11	32.13	6	32.20	31.65	5	6,136	0.08%
2023/05/30	1	32.25	1.3	32.24	32.15	-0.3	5,924	0.00%
2023/05/29	3	32.02	0	0.00	32.05	3	5,975	0.05%
2023/05/25	4	32.03	0	0.00	32.00	4	6,096	0.07%
2023/05/24	0	0.00	4	32.36	32.40	-4	6,127	-0.07%
2023/05/23	11	32.50	30	32.60	32.30	-19	6,206	-0.31%
2023/05/22	20	32.54	27	32.58	32.65	-7	6,179	-0.11%
2023/05/19	0	0.00	1	32.00	32.00	-1	6,096	-0.02%
2023/05/18	0	0.00	10	31.85	31.85	-10	6,235	-0.16%
2023/05/17	0	0.00	2	31.70	31.70	-2	6,307	-0.03%
2023/05/16	3	31.35	0	0.00	31.25	3	6,391	0.05%
2023/05/15	1	31.25	0	0.00	31.40	1	6,419	0.02%
2023/05/12	30	31.55	1	31.80	31.70	29	6,427	0.45%
2023/05/11	0	0.00	0.5	31.35	31.15	-0.5	6,461	-0.01%
2023/05/10	1	31.40	1	31.30	31.35	0	6,478	0.00%
2023/05/09	3	31.60	0	0.00	31.60	3	6,528	0.05%
2023/05/08	1	31.95	1	32.00	32.00	0	6,505	0.00%
2023/05/05	0.3	31.75	0	0.00	31.85	0.3	6,598	0.00%
2023/05/04	0	0.00	10	31.90	31.85	-10	6,720	-0.15%
2023/05/02	4	31.41	2	31.45	31.55	2	7,035	0.03%
2023/04/28	6	31.83	0	0.00	31.75	6	7,246	0.08%
2023/04/27	0.3	32.07	8	32.02	31.90	-7.7	7,269	-0.11%
2023/04/26	0	0.00	3	31.88	31.90	-3	7,142	-0.04%
2023/04/25	22	31.63	14	31.64	31.50	8	7,094	0.11%
2023/04/24	0	0.00	3	31.73	31.75	-3	7,035	-0.04%
2023/04/21	2	31.40	2	31.50	31.40	0	6,965	0.00%
2023/04/20	1	31.30	3	31.40	31.10	-2	6,905	-0.03%
2023/04/19	3	31.95	1	32.10	31.65	2	6,911	0.03%
2023/04/18	0	0.00	6	31.91	31.85	-6	6,862	-0.09%
2023/04/17	6	31.89	2	31.93	31.80	4	6,870	0.06%
2023/04/14	0	0.00	13	32.00	32.05	-13	6,925	-0.19%
2023/04/13	2	31.93	0	0.00	31.90	2	6,964	0.03%
2023/04/12	18	31.93	3	32.07	32.15	15	7,040	0.21%
2023/04/11	1	31.20	6.5	31.56	31.55	-5.5	7,057	-0.08%
2023/04/10	37	31.20	2	31.18	31.25	35	6,968	0.50%
2023/04/07	1	31.05	0.5	31.10	31.05	0.5	7,014	0.01%
2023/04/06	2	30.90	0	0.00	30.80	2	7,041	0.03%
2023/03/31	2	31.30	1	31.50	31.20	1	7,045	0.01%
2023/03/30	1	31.35	0	31.25	31.40	1	7,202	0.01%
2023/03/29	0	0.00	15	31.25	31.25	-15	7,308	-0.21%
2023/03/28	3	30.90	0	0.00	30.80	3	7,399	0.04%
2023/03/27	1	31.10	5.2	31.11	31.05	-4.2	7,492	-0.06%
2023/03/24	12	30.81	0	0.00	30.70	12	7,596	0.16%
2023/03/23	4.2	30.68	0	0.00	30.85	4.2	7,590	0.06%
2023/03/22	3.1	30.89	4	30.90	30.90	-0.9	7,621	-0.01%
2023/03/21	13	31.08	1	31.20	30.95	12	7,691	0.16%
2023/03/20	11.1	30.93	1	31.05	31.15	10.1	7,700	0.13%
2023/03/17	40.1	31.03	6	30.90	30.90	34.1	7,780	0.44%
2023/03/16	6	31.95	0	0.00	32.00	6	7,659	0.08%
2023/03/15	28.1	32.01	28	31.84	32.10	0.1	7,697	0.00%
2023/03/14	11.1	32.52	5	32.60	32.40	6.1	7,617	0.08%
2023/03/13	10	32.84	9.3	32.81	32.95	0.7	7,616	0.01%
2023/03/10	11.2	33.17	31	33.20	33.20	-19.8	7,638	-0.26%
2023/03/09	15	33.64	0	0.00	33.50	15	7,771	0.19%
2023/03/08	6	33.90	16.1	33.94	34.05	-10.1	7,851	-0.13%
2023/03/07	0	0.00	3	34.13	34.20	-3	7,917	-0.04%
2023/03/06	5.3	34.06	2.1	34.06	34.00	3.2	7,994	0.04%
2023/03/03	0	0.00	6	33.83	33.95	-6	8,029	-0.07%
2023/03/02	1	33.50	0	0.00	33.80	1	8,226	0.01%
2023/03/01	13	33.39	1	33.40	33.45	12	8,241	0.15%
2023/02/23	7	33.54	0	0.00	33.45	7	8,257	0.08%
2023/02/22	12	33.48	2	33.63	33.55	10	8,407	0.12%
2023/02/21	8	33.60	8	33.59	33.60	0	8,485	0.00%
2023/02/20	9	33.97	2	34.10	34.00	7	8,682	0.08%
2023/02/17	35	34.35	1	34.30	34.30	34	9,622	0.35%
2023/02/16	21	34.67	5.5	34.58	34.65	15.5	10,137	0.15%
2023/02/15	1	34.30	1	34.50	34.15	0	10,058	0.00%
2023/02/14	0	0.00	22.4	34.25	34.45	-22.4	9,966	-0.22%
2023/02/13	5	33.60	3	33.62	33.60	2	9,877	0.02%
2023/02/10	0	0.00	1	33.20	33.20	-1	9,839	-0.01%
2023/02/09	7	33.55	10	33.55	33.45	-3	9,850	-0.03%
2023/02/08	3	33.62	5.1	33.45	33.65	-2.1	9,816	-0.02%
2023/02/07	4.1	33.34	20	33.30	33.30	-15.9	9,814	-0.16%
2023/02/06	10	33.67	2	33.75	33.60	8	9,740	0.08%
2023/02/03	1	33.65	13	33.80	33.95	-12	9,773	-0.12%
2023/02/02	24.1	33.63	10.4	33.60	33.60	13.7	9,742	0.14%
2023/02/01	19	33.97	2	33.85	33.85	17	9,620	0.18%
2023/01/31	1	34.35	147	34.28	34.30	-146	9,490	-1.54%	大賣/鉅額交易
2023/01/30	21.1	34.09	25	34.80	34.25	-3.9	9,289	-0.04%
2023/01/17	0	0.00	3	34.27	34.30	-3	9,088	-0.03%
2023/01/13	0	0.00	3.2	34.27	34.15	-3.2	9,061	-0.04%
2023/01/12	2	33.90	0	0.00	33.95	2	9,281	0.02%
2023/01/10	2	34.23	11.1	34.24	34.25	-9.1	9,240	-0.10%
2023/01/09	0	0.00	2.3	34.03	34.10	-2.3	9,203	-0.03%
2023/01/06	2	33.70	1	33.50	33.65	1	9,169	0.01%
2023/01/05	15	33.50	4	33.63	33.50	11	9,193	0.12%
2023/01/04	0	0.00	1.1	34.00	33.95	-1.1	9,191	-0.01%
2023/01/03	0	0.00	5	33.50	33.50	-5	9,182	-0.05%
2022/12/30	1	33.90	125	34.11	34.20	-124	9,130	-1.36%	大賣/鉅額交易
2022/12/29	2	33.20	32	33.93	33.90	-30	9,007	-0.33%
2022/12/28	7	33.80	4.5	33.86	33.80	2.5	8,966	0.03%
2022/12/27	0	0.00	16	33.92	33.90	-16	8,975	-0.18%
2022/12/26	2	33.70	1	33.75	33.70	1	8,991	0.01%
2022/12/23	1	33.50	24	33.71	34.05	-23	9,116	-0.25%
2022/12/22	38	33.78	54	33.99	33.90	-16	9,247	-0.17%
2022/12/21	11	33.40	11	33.40	33.40	0	9,109	0.00%
2022/12/20	16	33.03	11	33.38	32.90	5	9,028	0.06%
2022/12/19	6	33.23	21	33.25	33.30	-15	8,954	-0.17%
2022/12/16	10	32.73	0	0.00	32.75	10	8,856	0.11%
2022/12/15	1	33.25	23.6	33.20	33.30	-22.6	8,812	-0.26%
2022/12/14	0	0.00	9	33.06	33.00	-9	8,796	-0.10%
2022/12/13	5.5	32.55	10	32.75	32.40	-4.5	8,773	-0.05%
2022/12/12	2	32.80	6	32.80	32.90	-4	8,656	-0.05%
2022/12/09	25	33.14	3	33.20	33.05	22	8,702	0.25%
2022/12/08	3	33.27	34	32.97	33.40	-31	8,639	-0.36%
2022/12/07	1	32.30	1	32.65	32.40	0	8,457	0.00%
2022/12/06	15	32.45	3	32.55	32.30	12	8,525	0.14%
2022/12/05	6	32.58	13	32.77	32.55	-7	8,548	-0.08%
2022/12/02	3	32.50	5	32.61	32.55	-2	8,611	-0.02%
2022/12/01	18	32.58	15	32.70	32.60	3	8,585	0.03%
2022/11/30	0	0.00	4	32.45	32.25	-4	8,446	-0.05%
2022/11/29	7	31.52	1	31.60	32.30	6	8,323	0.07%
2022/11/28	9	31.52	3	31.55	31.80	6	8,270	0.07%
2022/11/25	1	31.80	4	31.75	31.70	-3	8,255	-0.04%
2022/11/24	16	31.68	123	31.60	31.60	-107	8,281	-1.29%	大賣/鉅額交易
2022/11/23	3	32.45	1	32.25	32.45	2	8,145	0.02%
2022/11/22	4	32.30	10	32.31	32.35	-6	8,128	-0.07%
2022/11/21	10	32.28	14.1	32.20	32.20	-4.1	8,075	-0.05%
2022/11/18	95	32.81	61	32.29	32.35	34	8,015	0.42%
2022/11/17	11	32.42	19	32.27	32.35	-8	7,835	-0.10%
2022/11/16	18	32.25	27	32.15	32.20	-9	7,714	-0.12%
2022/11/15	198	31.87	142.5	32.52	32.85	55.6	7,443	0.75%	大買/大賣/
2022/11/14	39	30.25	58.5	30.89	31.75	-19.5	6,511	-0.30%
2022/11/11	1	28.75	12	28.86	28.90	-11	6,012	-0.18%
2022/11/09	6	28.62	11	28.74	28.70	-5	6,081	-0.08%
2022/11/08	15.6	28.45	7	28.30	28.35	8.6	6,224	0.14%
2022/11/07	2.2	28.24	0	0.00	28.45	2.2	6,299	0.03%
2022/11/04	3	27.97	0	0.00	28.00	3	6,371	0.05%
2022/11/03	4	27.80	0	0.00	27.75	4	6,373	0.06%
2022/11/01	0	0.00	49	27.97	28.05	-49	6,367	-0.77%
2022/10/31	18.1	27.56	0	0.00	27.25	18.1	6,337	0.29%
2022/10/28	1	27.70	0	0.00	27.65	1	6,321	0.02%
2022/10/26	5	27.45	0	0.00	27.45	5	6,426	0.08%
2022/10/25	35	27.54	4	28.00	27.50	31	6,446	0.48%
2022/10/24	0	0.00	20	28.00	27.90	-20	6,559	-0.30%
2022/10/21	11	27.48	4	27.60	27.60	7	6,571	0.11%
2022/10/20	22	27.11	6	28.35	28.10	16	6,577	0.24%
2022/10/19	4.1	27.98	5	27.95	27.95	-0.9	6,374	-0.01%
2022/10/18	2	27.90	1	27.80	28.05	1	6,454	0.02%
2022/10/17	5	27.25	5	27.62	27.70	0	6,913	0.00%
2022/10/14	4	27.70	100	27.65	27.65	-96	7,764	-1.24%
2022/10/13	3	27.25	5	27.20	27.20	-2	8,007	-0.02%
2022/10/12	7	27.57	1	27.95	27.85	6	8,092	0.07%
2022/10/11	9.2	27.27	1	27.20	27.20	8.2	8,176	0.10%
2022/10/07	3	27.72	1	27.80	27.75	2	8,142	0.02%
2022/10/06	4	27.93	2	28.10	27.90	2	8,139	0.02%
2022/10/05	53	28.30	2	28.23	28.10	51	8,150	0.63%
2022/10/04	5	28.23	0	0.00	28.15	5	8,150	0.06%
2022/10/03	55	27.80	4	27.68	27.75	51	8,291	0.62%
2022/09/30	12.1	28.56	3	28.78	28.50	9.1	8,389	0.11%
2022/09/29	7	29.56	25	29.18	29.60	-18	8,415	-0.21%
2022/09/28	4	28.26	5	28.45	28.05	-1	8,293	-0.01%
2022/09/27	6	28.64	1	28.70	28.75	5	8,307	0.06%
2022/09/26	9.3	28.38	6	28.37	28.30	3.3	8,345	0.04%
2022/09/23	7	29.01	1	28.95	29.05	6	8,419	0.07%
2022/09/22	12.1	29.25	1	29.20	29.10	11.1	8,454	0.13%
2022/09/21	1	30.10	2	30.18	30.05	-1	8,428	-0.01%
2022/09/20	0	0.00	3	30.30	30.50	-3	8,373	-0.04%
2022/09/19	1.1	29.74	2	29.65	29.65	-0.9	8,327	-0.01%
2022/09/16	4	29.94	0	0.00	30.10	4	8,368	0.05%
2022/09/14	0	0.00	7	29.96	30.20	-7	8,269	-0.08%
2022/09/13	9	30.52	16	30.56	30.35	-7	8,232	-0.09%
2022/09/12	0	0.00	16	29.20	29.85	-16	8,082	-0.20%
2022/09/08	2.1	29.07	2	29.03	29.10	0.1	8,127	0.00%
2022/09/07	5	27.82	2	27.80	27.75	3	8,038	0.04%
2022/09/06	4	28.05	0	0.00	28.20	4	8,023	0.05%
2022/09/05	1	28.40	0	0.00	28.40	1	7,998	0.01%
2022/09/02	2	28.80	24	28.78	28.55	-22	8,033	-0.27%
2022/09/01	21	29.03	7	28.94	29.05	14	8,016	0.17%
2022/08/31	10	28.80	1	28.85	29.00	9	7,968	0.11%
2022/08/30	1	28.70	7	28.80	28.80	-6	8,062	-0.07%
2022/08/29	12.1	28.62	11	28.61	28.55	1.1	8,047	0.01%
2022/08/26	9	29.23	5	29.20	29.25	4	8,065	0.05%
2022/08/24	3	28.90	0	0.00	28.95	3	8,162	0.04%
2022/08/22	2.3	28.86	0	0.00	28.90	2.3	8,550	0.03%
2022/08/19	1	28.95	1	29.05	29.00	0	8,553	0.00%
2022/08/18	1	29.05	0	0.00	29.20	1	8,529	0.01%
2022/08/17	1	28.95	0	0.00	29.10	1	8,494	0.01%
2022/08/16	9	28.93	5.1	28.75	28.75	3.9	8,460	0.05%
2022/08/15	34	29.00	43	29.18	29.10	-9	8,378	-0.11%
2022/08/12	14	28.29	0	0.00	28.40	14	8,207	0.17%
2022/08/11	0	0.00	6	28.11	28.30	-6	8,195	-0.07%
2022/08/10	0	0.00	1	27.60	27.60	-1	8,134	-0.01%
2022/08/09	2	27.43	15	27.49	27.50	-13	8,160	-0.16%
2022/08/08	3.5	27.13	0	0.00	27.30	3.5	8,264	0.04%
2022/08/05	2	26.88	10	26.70	26.95	-8	8,380	-0.10%
2022/08/04	3	26.20	18	26.44	26.30	-15	8,421	-0.18%
2022/08/03	2	26.65	1	26.75	26.50	1	8,464	0.01%
2022/08/02	8	26.85	2	26.85	26.85	6	8,437	0.07%
2022/08/01	6	27.03	1	27.10	27.05	5	8,445	0.06%
2022/07/29	5.5	26.86	8	26.83	26.80	-2.5	8,488	-0.03%
2022/07/28	8	27.36	0	0.00	27.35	8	8,409	0.10%
2022/07/27	0	0.00	1	27.55	27.55	-1	8,366	-0.01%
2022/07/26	3	27.83	16	27.93	27.85	-13	8,303	-0.16%
2022/07/25	8	27.63	12	27.55	27.60	-4	8,244	-0.05%
2022/07/22	42.5	27.04	20	27.30	27.50	22.5	8,195	0.27%
2022/07/21	118	26.08	44	26.38	26.55	74	7,790	0.95%	大買/
2022/07/20	2	27.90	39.5	27.95	27.70	-37.5	7,145	-0.52%
2022/07/19	5	27.77	3	27.70	27.95	2	7,110	0.03%
2022/07/18	2	27.45	0	0.00	27.55	2	7,166	0.03%
2022/07/15	7	27.24	0	0.00	27.20	7	7,370	0.09%
2022/07/14	2	27.48	0	0.00	27.55	2	7,456	0.03%
2022/07/13	0	0.00	3	27.50	27.50	-3	7,467	-0.04%
2022/07/12	18	27.07	0	0.00	27.15	18	7,434	0.24%
2022/07/11	1	27.55	2	28.15	27.55	-1	7,355	-0.01%
2022/07/08	12	28.81	2	28.83	28.70	10	7,164	0.14%
2022/07/07	2	28.60	0	0.00	28.65	2	7,026	0.03%
2022/07/06	1.2	28.85	0	0.00	28.55	1.2	6,867	0.02%
2022/07/04	7	28.62	0.3	29.15	28.65	6.7	6,706	0.10%
2022/07/01	16.3	29.03	1	29.20	28.70	15.3	6,695	0.23%
2022/06/30	12.3	29.62	1	29.55	29.50	11.3	6,610	0.17%
2022/06/29	18	30.05	1	30.00	30.00	17	6,546	0.26%
2022/06/28	6.1	30.87	0	0.00	30.65	6.1	6,504	0.09%
2022/06/27	0	0.00	1	31.20	31.20	-1	6,554	-0.02%
2022/06/24	0	0.00	1	30.95	30.80	-1	6,506	-0.02%
2022/06/23	0	0.00	2	30.98	30.50	-2	6,504	-0.03%
2022/06/22	0	0.00	2	30.65	30.70	-2	6,498	-0.03%
2022/06/20	5	30.40	0	0.00	30.15	5	6,511	0.08%
2022/06/17	2	30.70	2	30.65	30.75	0	6,522	0.00%
2022/06/16	0	0.00	5	30.80	30.50	-5	6,450	-0.08%
2022/06/15	0	0.00	0.2	30.95	30.75	-0.2	6,505	0.00%
2022/06/13	1	30.70	0	0.00	30.55	1	6,675	0.01%
2022/06/10	2	31.33	3	31.40	31.25	-1	6,702	-0.01%
2022/06/09	0	0.00	11	31.79	31.75	-11	6,711	-0.16%
2022/06/08	22	31.93	3	31.97	31.90	19	6,718	0.28%
2022/06/07	10	31.20	2	31.40	31.45	8	6,607	0.12%
2022/06/06	0	0.00	12	31.40	31.40	-12	6,581	-0.18%
2022/06/02	10	31.20	0	0.00	31.10	10	6,702	0.15%
2022/05/31	0	0.00	1	31.30	31.30	-1	6,787	-0.01%
2022/05/30	0.5	30.10	7	30.24	30.35	-6.5	6,424	-0.10%
2022/05/27	0	0.00	0.5	29.80	29.75	-0.5	6,405	-0.01%
2022/05/25	1	28.95	0	0.00	29.30	1	6,557	0.02%
2022/05/24	3	29.03	0	0.00	29.00	3	6,666	0.04%
2022/05/23	1	29.35	0	0.00	29.30	1	6,652	0.02%
2022/05/20	0.5	29.45	0.1	29.45	29.30	0.4	6,682	0.01%
2022/05/19	14.5	29.18	0.5	29.25	29.10	14	6,695	0.21%
2022/05/18	2	29.80	0	0.00	29.90	2	6,687	0.03%
2022/05/17	1	29.70	0	0.00	29.65	1	6,827	0.01%
2022/05/16	3	29.72	8	29.44	29.60	-5	6,825	-0.07%
2022/05/13	4.5	28.96	4	29.10	29.00	0.5	6,772	0.01%
2022/05/12	13	29.02	0.4	29.25	29.00	12.6	6,675	0.19%
2022/05/11	6	29.30	1	29.25	29.50	5	6,638	0.08%
2022/05/10	0	0.00	6	29.92	30.05	-6	6,568	-0.09%
2022/05/09	8	30.04	0	0.00	30.00	8	6,549	0.12%
2022/05/06	6	30.87	0	0.00	30.85	6	6,517	0.09%
2022/05/05	4	31.46	1	31.50	31.55	3	6,481	0.05%
2022/05/03	2	31.03	2	31.10	31.15	0	6,489	0.00%
2022/04/29	13	30.97	0	0.00	30.95	13	6,510	0.20%
2022/04/28	11	30.91	12	30.93	31.05	-1	6,547	-0.02%
2022/04/27	27.1	31.47	7	31.34	31.05	20.1	6,549	0.31%
2022/04/26	2	32.10	18	31.98	31.90	-16	6,488	-0.25%
2022/04/25	34	31.66	13.4	31.59	31.30	20.6	6,284	0.33%
2022/04/22	132	32.39	7	32.49	32.60	125	6,055	2.06%	大買/鉅額交易
2022/04/21	2	32.53	16	32.45	32.40	-14	5,908	-0.24%
2022/04/20	7	31.01	2	31.00	31.65	5	5,624	0.09%
2022/04/14	0	0.00	7	31.30	31.30	-7	5,646	-0.12%
2022/04/13	0	0.00	1	31.10	31.15	-1	5,670	-0.02%
2022/04/12	0	0.00	1	30.80	30.75	-1	5,697	-0.02%
2022/04/11	30	31.15	2	31.18	31.10	28	5,680	0.49%
2022/04/08	0	0.00	5	31.40	31.40	-5	5,690	-0.09%
2022/04/07	1	31.30	57	31.20	31.05	-56	5,707	-0.98%
2022/04/06	0	0.00	0.2	31.90	31.90	-0.2	5,645	0.00%
2022/04/01	2	31.50	0	0.00	31.65	2	5,596	0.04%
2022/03/31	0	0.00	2.3	31.84	31.55	-2.3	5,583	-0.04%
2022/03/30	0	0.00	1	31.60	31.50	-1	5,546	-0.02%
2022/03/29	3	31.25	0	0.00	31.30	3	5,470	0.05%
2022/03/28	1	30.70	0	0.00	31.00	1	5,471	0.02%
2022/03/25	1	31.20	0	0.00	31.35	1	5,418	0.02%
2022/03/24	2	31.30	0	0.00	31.45	2	5,436	0.04%
2022/03/23	1	31.60	0	0.00	31.55	1	5,467	0.02%
2022/03/22	1	31.55	10	31.50	31.50	-9	5,453	-0.17%
2022/03/21	0	0.00	2	31.45	31.35	-2	5,454	-0.04%
2022/03/18	11	31.12	0	0.00	30.95	11	5,400	0.20%
2022/03/17	6	30.99	39	30.81	31.20	-33	5,442	-0.61%
2022/03/16	0	29.95	3	29.90	30.25	-3	5,364	-0.06%
2022/03/15	4	30.14	0	0.00	29.95	4	5,320	0.08%
2022/03/14	26	30.27	3	30.27	30.20	23	5,336	0.43%
2022/03/11	4	30.25	0	0.00	30.20	4	5,365	0.07%
2022/03/10	6	30.64	2	30.55	30.70	4	5,337	0.07%
2022/03/09	1	29.90	2	30.18	30.05	-1	5,312	-0.02%
2022/03/08	27	30.18	4	30.28	29.85	23	5,272	0.44%
2022/03/07	24	30.87	0	0.00	30.70	24	5,152	0.47%
2022/03/04	6	32.04	0.3	32.29	32.00	5.7	5,176	0.11%
2022/03/02	1	32.20	0	0.00	32.20	1	5,254	0.02%
2022/02/25	6	31.98	3	32.02	32.10	3	5,165	0.06%
2022/02/24	19	32.23	0	0.00	32.10	19	5,081	0.37%
2022/02/23	0	0.00	1	32.95	32.90	-1	4,986	-0.02%
2022/02/22	0	0.00	6	33.04	32.90	-6	5,014	-0.12%
2022/02/21	5	33.24	3	33.20	33.30	2	5,007	0.04%
2022/02/18	3	33.10	0	0.00	33.10	3	4,989	0.06%
2022/02/17	13	33.17	13	33.35	33.35	0	4,966	0.00%
2022/02/16	1	32.55	0	0.00	32.60	1	4,832	0.02%
2022/02/15	2	32.38	1	32.40	32.35	1	4,796	0.02%
2022/02/14	3	32.20	0	0.00	32.15	3	4,748	0.06%
2022/02/10	2	32.85	0	0.00	33.00	2	4,786	0.04%
2022/02/09	1	32.60	0	0.00	32.90	1	4,780	0.02%
2022/02/08	0	0.00	4	32.65	32.65	-4	4,819	-0.08%
2022/02/07	9	32.25	0	0.00	32.45	9	4,811	0.19%
2022/01/26	1	32.00	0	0.00	31.95	1	4,778	0.02%
2022/01/25	20	32.02	0	0.00	31.95	20	4,872	0.41%
2022/01/21	2	32.60	0	0.00	32.80	2	4,839	0.04%
2022/01/20	15	33.10	5	32.95	33.20	10	4,784	0.21%
2022/01/19	13	32.65	1.1	32.70	32.55	11.9	4,851	0.25%
2022/01/18	10	32.75	0	0.00	32.75	10	4,985	0.20%
2022/01/17	10	32.60	0	0.00	32.65	10	4,966	0.20%
2022/01/14	6	32.67	0	0.00	32.65	6	5,019	0.12%
2022/01/13	12	32.65	0	0.00	32.75	12	5,167	0.23%
2022/01/12	3	32.33	0	0.00	32.45	3	5,150	0.06%
2022/01/11	1	32.20	0	0.00	32.20	1	5,137	0.02%
2022/01/10	20	32.29	26	32.42	32.35	-6	5,102	-0.12%
2022/01/07	10	32.95	10	33.15	32.80	0	5,069	0.00%
2022/01/06	10	32.88	0	0.00	32.85	10	5,035	0.20%
2022/01/05	4	32.95	0	0.00	32.85	4	5,068	0.08%
2022/01/04	6	32.80	0	0.00	32.80	6	5,129	0.12%
2022/01/03	3	33.15	5	32.90	32.80	-2	5,158	-0.04%
2021/12/30	0	0.00	4	33.26	33.15	-4	5,185	-0.08%
2021/12/29	0	0.00	1	33.40	33.25	-1	5,219	-0.02%
2021/12/28	0	0.00	4.1	33.23	33.45	-4.1	5,244	-0.08%
2021/12/27	3	33.15	0	0.00	33.15	3	5,277	0.06%
2021/12/24	2	32.95	5	32.90	32.95	-3	5,391	-0.06%
2021/12/23	3	32.70	40	32.70	32.70	-37	5,462	-0.68%
2021/12/22	13	32.69	0	0.00	32.60	13	5,552	0.23%
2021/12/21	1	32.50	0	0.00	32.60	1	5,582	0.02%
2021/12/20	12	32.45	0	0.00	32.35	12	5,614	0.21%
2021/12/17	4	32.64	0	0.00	32.50	4	5,665	0.07%
2021/12/16	3	32.75	0.2	32.67	32.60	2.8	5,661	0.05%
2021/12/15	3	32.75	0	0.00	32.70	3	5,722	0.05%
2021/12/13	8	33.18	0	0.00	33.00	8	5,812	0.14%
2021/12/10	2	33.80	34	33.81	33.65	-32	5,734	-0.56%
2021/12/09	2.3	33.92	7.1	33.98	34.00	-4.8	5,751	-0.08%
2021/12/08	6	33.92	2	33.90	33.95	4	5,866	0.07%
2021/12/06	1	32.90	0	0.00	33.00	1	5,773	0.02%
2021/12/03	125	32.71	120	32.71	32.70	5	5,831	0.09%	大買/大賣/
2021/12/02	5	32.42	0	0.00	32.50	5	5,807	0.09%
2021/12/01	5.5	32.51	0	0.00	32.50	5.5	5,831	0.09%
2021/11/30	6	32.85	5	32.89	32.05	1	5,852	0.02%
2021/11/29	4.3	32.91	24	33.00	32.75	-19.8	5,690	-0.35%
2021/11/26	26.3	33.40	22	33.42	33.25	4.3	5,718	0.07%
2021/11/25	4	33.86	0	0.00	33.95	4	5,753	0.07%
2021/11/24	2	33.85	3	33.97	34.00	-1	5,811	-0.02%
2021/11/23	17.3	33.85	1	33.90	33.80	16.3	5,893	0.28%
2021/11/22	4	34.33	0	0.00	34.35	4	5,990	0.07%
2021/11/19	3	34.67	6	34.65	34.70	-3	6,017	-0.05%
2021/11/18	1	34.90	7	35.11	34.95	-6	6,019	-0.10%
2021/11/17	28.3	34.62	1	34.60	34.65	27.3	6,003	0.45%
2021/11/16	3	34.78	1	34.70	34.85	2	6,028	0.03%
2021/11/15	5.3	34.80	3.1	34.70	34.75	2.2	6,128	0.04%
2021/11/11	0.2	34.70	0	0.00	34.50	0.2	6,225	0.00%
2021/11/10	10.1	34.88	0.3	34.85	34.75	9.8	6,296	0.16%
2021/11/09	6	34.77	1	34.90	34.90	5	6,339	0.08%
2021/11/08	2	33.98	3	34.10	34.20	-1	6,278	-0.02%
2021/11/05	0	0.00	6	33.63	33.75	-6	6,333	-0.09%
2021/11/04	2	34.15	0	0.00	33.85	2	6,327	0.03%
2021/11/02	8	33.83	0	0.00	33.85	8	6,346	0.13%
2021/11/01	1	34.30	2	34.40	34.40	-1	6,256	-0.02%
2021/10/28	0	0.00	43	34.90	34.60	-43	6,258	-0.69%
2021/10/27	1	34.95	37	35.05	35.10	-36	6,254	-0.58%
2021/10/26	2.3	34.84	35	34.30	35.00	-32.7	6,157	-0.53%
2021/10/22	8	34.05	9	33.59	33.70	-1	6,100	-0.02%
2021/10/21	1	34.05	5.1	34.00	34.00	-4.1	6,060	-0.07%
2021/10/20	1	33.50	2	33.58	33.55	-1	5,915	-0.02%
2021/10/15	20	33.20	3	33.10	33.20	17	6,101	0.28%
2021/10/14	11	32.73	2	32.60	32.60	9	6,138	0.15%
2021/10/13	6	32.45	1	32.65	32.35	5	6,277	0.08%
2021/10/12	22	32.05	10	32.30	32.40	12	6,313	0.19%
2021/10/08	9	33.02	4	32.95	32.90	5	6,333	0.08%
2021/10/07	12	33.18	5	33.20	33.25	7	6,393	0.11%
2021/10/06	1	32.85	4	32.65	32.60	-3	6,504	-0.05%
2021/10/05	12	32.87	5	33.15	32.90	7	6,602	0.11%
2021/10/04	12	33.22	0	0.00	33.15	12	6,750	0.18%
2021/10/01	12	32.91	1	33.15	33.05	11	6,872	0.16%
2021/09/29	2	33.23	2	33.15	33.45	0	6,945	0.00%
2021/09/28	2	33.75	0	0.00	33.60	2	6,978	0.03%
2021/09/27	3	33.75	1	34.00	33.80	2	7,058	0.03%
2021/09/24	37	33.83	4	34.06	33.70	33	7,367	0.45%
2021/09/23	14	33.96	1	33.75	34.05	13	7,770	0.17%
2021/09/22	16	33.24	0	0.00	33.00	16	7,854	0.20%
2021/09/17	2	33.95	7.1	34.00	34.10	-5.1	7,993	-0.06%
2021/09/16	0	0.00	2	33.70	33.75	-2	8,017	-0.02%
2021/09/15	0	0.00	1	33.80	33.70	-1	8,062	-0.01%
2021/09/14	2	33.85	3	34.00	33.95	-1	8,094	-0.01%
2021/09/13	0.4	34.05	10	34.01	34.05	-9.6	8,094	-0.12%
2021/09/10	1	32.80	5	32.50	32.80	-4	8,056	-0.05%
2021/09/09	10.5	32.32	0	0.00	32.50	10.5	8,238	0.13%
2021/09/08	2.6	31.96	11	32.10	31.95	-8.5	8,235	-0.10%
2021/09/06	0.3	32.55	6	32.43	32.35	-5.8	8,323	-0.07%
2021/09/03	4	32.60	0	0.00	32.75	4	8,440	0.05%
2021/09/02	6.3	32.66	0	0.00	32.55	6.3	8,444	0.07%
2021/09/01	0	0.00	7	33.00	32.95	-7	8,526	-0.08%
2021/08/31	1	32.25	0	0.00	32.95	1	8,590	0.01%
2021/08/30	11	32.48	0	0.00	32.60	11	8,772	0.13%
2021/08/27	6	32.18	0	0.00	32.35	6	9,011	0.07%
2021/08/26	7	32.09	0	0.00	31.95	7	9,168	0.08%
2021/08/25	11	32.65	1	32.50	32.75	10	9,145	0.11%
2021/08/24	0	0.00	6	32.29	32.70	-6	9,257	-0.06%
2021/08/23	4	32.51	0	0.00	32.50	4	9,611	0.04%
2021/08/20	13	32.51	5	32.70	32.50	8	9,818	0.08%
2021/08/19	26	32.77	0	0.00	32.50	26	10,201	0.25%
2021/08/18	2.1	33.17	5	33.25	33.30	-2.9	10,372	-0.03%
2021/08/17	5	32.90	6	33.19	32.70	-1	10,588	-0.01%
2021/08/16	4	33.50	27	33.91	33.60	-23	10,836	-0.21%
2021/08/13	2	33.68	2	34.00	33.80	0	10,948	0.00%
2021/08/12	0.1	34.35	3	34.28	34.60	-2.9	11,138	-0.03%
2021/08/11	1	34.45	19	34.61	34.65	-18	11,415	-0.16%
2021/08/10	6.1	34.64	0	0.00	34.60	6.1	11,612	0.05%
2021/08/09	1	35.10	0	0.00	35.15	1	11,826	0.01%
2021/08/06	2.1	35.17	11	35.30	35.20	-8.9	11,905	-0.07%
2021/08/05	1	35.45	0	0.00	35.50	1	12,095	0.01%
2021/08/04	4	35.53	0.2	35.25	35.45	3.8	12,405	0.03%
2021/08/03	6.3	34.98	0.3	35.15	35.20	6	12,515	0.05%
2021/08/02	2	35.23	1	35.10	35.50	1	12,561	0.01%
2021/07/30	0	0.00	17	35.45	35.30	-17	12,576	-0.14%
2021/07/29	3	35.65	4	35.60	35.85	-1	12,596	-0.01%
2021/07/28	5	35.07	20	35.23	35.25	-15	12,667	-0.12%
2021/07/27	0	0.00	12	35.66	35.80	-12	12,822	-0.09%
2021/07/26	5	35.68	0	0.00	35.65	5	13,103	0.04%
2021/07/23	2	35.75	1	36.30	35.80	1	13,342	0.01%
2021/07/22	42	36.14	6	35.68	35.80	36	13,710	0.26%
2021/07/21	1	35.80	21.1	35.77	35.90	-20.1	13,726	-0.15%
2021/07/20	2	36.45	6.1	36.47	36.35	-4.1	13,723	-0.03%
2021/07/19	8	36.96	10	36.85	37.05	-2	13,748	-0.01%
2021/07/16	19	37.82	0.4	37.70	37.70	18.6	13,846	0.13%
2021/07/15	0.1	37.30	13.8	37.63	37.50	-13.7	13,853	-0.10%
2021/07/14	17	37.57	0	0.00	37.15	17	13,869	0.12%
2021/07/13	3.1	38.34	185	38.19	38.15	-181.9	13,985	-1.30%	大賣/鉅額交易
2021/07/12	7.1	38.41	1	38.50	38.60	6.1	14,026	0.04%
2021/07/09	1	37.90	4	38.25	38.75	-3	14,034	-0.02%
2021/07/08	5	38.15	2	38.15	38.15	3	14,000	0.02%
2021/07/07	2	37.75	3	37.85	37.90	-1	14,048	-0.01%
2021/07/06	11	37.97	8	37.85	38.05	3	13,988	0.02%
2021/07/05	11	37.97	2	38.00	38.05	9	14,059	0.06%
2021/07/02	13	38.16	4	38.33	38.10	9	13,988	0.06%
2021/07/01	45.1	39.06	32.3	39.49	38.55	12.8	13,949	0.09%
2021/06/30	34	39.09	115.2	39.04	39.30	-81.2	13,720	-0.59%	大賣/
2021/06/29	14.1	37.40	14	37.51	37.65	0.1	13,289	0.00%
2021/06/28	22.3	38.25	37	38.81	38.15	-14.7	13,265	-0.11%
2021/06/25	10.1	37.71	26	37.63	37.55	-15.9	13,125	-0.12%
2021/06/24	11	36.99	1	37.05	36.85	10	13,099	0.08%
2021/06/23	7	36.65	19	36.60	36.70	-12	13,266	-0.09%
2021/06/22	0	0.00	11	36.45	36.40	-11	13,272	-0.08%
2021/06/21	1	36.25	7	35.81	35.90	-6	13,422	-0.04%
2021/06/18	5.4	36.91	7	36.62	36.25	-1.6	13,354	-0.01%
2021/06/17	11	36.38	1	36.35	36.35	10	13,270	0.08%
2021/06/16	37	36.28	34	36.27	36.50	3	13,502	0.02%
2021/06/15	21	36.45	14	36.43	36.40	7	13,571	0.05%
2021/06/11	20	36.95	1	37.25	36.90	19	13,716	0.14%
2021/06/10	0	0.00	12	37.30	37.35	-12	13,723	-0.09%
2021/06/09	0.2	37.77	3	37.65	37.35	-2.8	13,743	-0.02%
2021/06/08	5.2	38.55	10.1	38.60	38.35	-4.9	13,778	-0.04%
2021/06/07	21.1	38.99	5	38.59	39.00	16.1	14,019	0.11%
2021/06/04	16	38.72	17	38.46	38.05	-1	13,859	-0.01%
2021/06/03	30	38.27	15	38.38	38.50	15	13,728	0.11%
2021/06/01	5	37.72	2	37.65	37.80	3	13,625	0.02%
2021/05/31	17.2	37.79	70	37.37	37.65	-52.8	13,578	-0.39%
2021/05/28	5	38.40	39	38.39	38.25	-34	13,299	-0.26%
2021/05/27	24	38.14	21	38.30	38.35	3	13,175	0.02%
2021/05/26	5	37.53	27	37.50	37.80	-22	12,960	-0.17%
2021/05/25	68	37.12	61	36.84	37.00	7	12,783	0.05%
2021/05/24	38	36.89	34.3	37.06	36.80	3.7	12,634	0.03%
2021/05/21	30	36.21	17.3	36.21	36.10	12.7	12,440	0.10%
2021/05/20	0	0.00	7	35.64	35.70	-7	12,310	-0.06%
2021/05/19	22	35.30	14.6	35.04	35.35	7.4	12,171	0.06%
2021/05/18	15	33.50	34	33.94	34.25	-19	11,971	-0.16%
2021/05/17	3	31.87	5	31.24	31.65	-2	11,800	-0.02%
2021/05/14	10.1	31.25	1	31.00	31.50	9.1	11,559	0.08%
2021/05/13	25	30.78	1	31.00	30.70	24	11,453	0.21%
2021/05/12	19	31.18	21	31.04	30.85	-2	11,283	-0.02%
2021/05/11	2	34.13	5	34.00	33.65	-3	11,051	-0.03%
2021/05/10	5	34.90	3	35.05	35.00	2	10,948	0.02%
2021/05/07	0	0.00	1	33.90	34.20	-1	10,994	-0.01%
2021/05/06	1	33.90	6	33.48	33.55	-5	11,031	-0.05%
2021/05/05	7	33.72	1	33.50	33.45	6	11,029	0.05%
2021/05/04	11.1	33.48	50.2	33.78	33.05	-39.1	11,013	-0.36%
2021/05/03	36.1	34.51	27	34.55	34.90	9.1	10,788	0.08%
2021/04/29	41.1	36.01	3	36.10	35.60	38.1	10,561	0.36%
2021/04/28	18	36.88	13	37.21	37.50	5	10,340	0.05%
2021/04/27	3	35.60	12	35.77	35.85	-9	10,164	-0.09%
2021/04/26	0	0.00	6	35.10	35.20	-6	10,130	-0.06%
2021/04/23	13	34.94	5.3	34.85	35.00	7.7	10,138	0.08%
2021/04/22	33.1	35.50	25	35.39	35.00	8.1	10,142	0.08%
2021/04/21	7	36.05	15	36.12	36.25	-8	10,063	-0.08%
2021/04/20	20	36.09	2	36.40	36.50	18	10,093	0.18%
2021/04/19	27	36.01	31	36.20	36.15	-4	10,331	-0.04%
2021/04/16	2	34.85	12	35.11	35.40	-10	10,404	-0.10%
2021/04/15	3	34.70	3	34.97	34.50	0	10,405	0.00%
2021/04/14	19	34.26	1.3	34.22	34.10	17.7	10,344	0.17%
2021/04/13	4	34.58	8.1	34.99	34.25	-4.1	10,358	-0.04%
2021/04/12	5	34.24	2	34.25	34.35	3	10,205	0.03%
2021/04/09	2	34.15	13	33.85	34.15	-11	10,219	-0.11%
2021/04/08	3	33.38	6	33.52	33.50	-3	10,166	-0.03%
2021/04/07	0	0.00	11	33.45	33.55	-11	10,223	-0.11%
2021/04/06	6	33.60	15	33.46	33.40	-9	10,212	-0.09%
2021/04/01	8	33.02	1	33.10	33.15	7	10,136	0.07%
2021/03/31	1	33.05	14	33.01	33.00	-13	10,091	-0.13%
2021/03/30	8.1	33.10	4	33.15	33.10	4.1	9,992	0.04%
2021/03/29	13	33.07	54	32.86	33.10	-41	10,029	-0.41%
2021/03/26	0	0.00	27	32.94	32.95	-27	10,034	-0.27%
2021/03/25	2	32.35	30	32.35	32.30	-28	9,869	-0.28%
2021/03/24	22	32.15	21	32.02	31.85	1	9,895	0.01%
2021/03/23	4	32.45	0	0.00	32.35	4	9,807	0.04%
2021/03/22	5	32.30	16	32.20	32.30	-11	10,024	-0.11%
2021/03/19	8	32.23	28	32.66	32.50	-20	10,043	-0.20%
2021/03/18	6	32.95	14	33.05	33.10	-8	9,850	-0.08%
2021/03/17	20	32.99	46	32.88	32.95	-26	9,958	-0.26%
2021/03/16	10	32.40	13	32.56	32.75	-3	10,270	-0.03%
2021/03/15	0	0.00	23	32.12	32.30	-23	10,274	-0.22%
2021/03/12	6	32.00	21.8	31.95	32.15	-15.8	10,378	-0.15%
2021/03/11	14	32.22	50	32.00	32.25	-36	10,357	-0.35%
2021/03/10	1	30.95	12	31.12	31.00	-11	10,132	-0.11%
2021/03/09	0	0.00	5	30.95	31.10	-5	10,283	-0.05%
2021/03/08	8	30.59	33.7	30.74	30.50	-25.7	10,323	-0.25%
2021/03/05	5	30.30	21	30.61	30.50	-16	10,312	-0.16%
2021/03/04	17	30.51	29	30.54	30.40	-12	10,968	-0.11%
2021/03/03	0	0.00	61	30.10	30.30	-61	11,056	-0.55%
2021/03/02	3	30.50	40	30.39	29.80	-37	11,088	-0.33%
2021/02/26	22	30.26	0	0.00	30.20	22	11,149	0.20%
2021/02/25	0	0.00	2	30.70	30.70	-2	11,298	-0.02%
2021/02/24	2	30.28	3	30.43	30.35	-1	11,589	-0.01%
2021/02/23	26	30.17	14	30.13	30.30	12	11,911	0.10%
2021/02/22	4	29.56	7	29.66	29.65	-3	12,299	-0.02%
2021/02/19	26	29.27	1	29.50	29.50	25	12,681	0.20%
2021/02/17	10	29.05	4	29.23	29.05	6	13,357	0.04%
2021/02/05	3	28.55	0	0.00	28.80	3	13,536	0.02%
2021/02/04	6	28.68	1	28.60	28.75	5	13,836	0.04%
2021/02/03	11	28.90	1	29.00	29.00	10	14,616	0.07%
2021/02/02	2	28.63	0	0.00	29.30	2	15,489	0.01%
2021/02/01	4	28.41	6	28.61	28.70	-2	15,472	-0.01%
2021/01/29	6	28.20	16	28.53	28.00	-10	15,437	-0.06%
2021/01/28	0	0.00	12	28.89	28.85	-12	15,340	-0.08%
2021/01/27	7	29.04	4.5	28.98	28.75	2.5	15,262	0.02%
2021/01/26	6	28.72	10	28.80	28.90	-4	15,242	-0.03%
2021/01/25	2	28.53	6	28.46	28.70	-4	15,197	-0.03%
2021/01/22	4	28.45	5	28.25	28.50	-1	15,340	-0.01%
2021/01/21	6	28.46	23	28.42	28.45	-17	15,323	-0.11%
2021/01/20	8.3	28.53	2	28.35	28.25	6.3	15,336	0.04%
2021/01/18	5	28.86	1	29.00	29.20	4	15,069	0.03%
2021/01/15	26	29.32	47	29.24	29.30	-21	15,015	-0.14%
2021/01/14	6	29.07	0.1	29.35	29.05	5.9	15,025	0.04%
2021/01/13	6	29.45	2	29.23	29.50	4	14,944	0.03%
2021/01/12	40	29.33	57.1	29.11	29.05	-17.1	14,870	-0.11%
2021/01/11	8	30.28	0	0.00	30.20	8	14,524	0.06%
2021/01/08	51	30.50	16.1	30.65	31.00	34.9	14,350	0.24%
2021/01/07	52.6	30.41	5.5	30.50	30.85	47.1	14,180	0.33%
2021/01/06	41	30.67	9	30.88	30.75	32	14,119	0.23%
2021/01/05	2	31.20	2	31.40	31.30	0	13,963	0.00%
2021/01/04	6	31.28	9	31.43	31.45	-3	14,069	-0.02%
2020/12/31	5	31.25	4	31.43	31.40	1	14,003	0.01%
2020/12/30	22	31.14	3	31.17	31.40	19	13,899	0.14%
2020/12/29	10	31.08	1.6	31.02	31.05	8.4	13,864	0.06%
2020/12/28	1	30.70	17	30.88	30.90	-16	13,862	-0.12%
2020/12/25	3	30.70	0	0.00	30.75	3	13,877	0.02%
2020/12/24	0	0.00	14	30.73	30.55	-14	13,863	-0.10%
2020/12/23	14	30.36	33	30.28	30.55	-19	13,884	-0.14%
2020/12/22	16	30.73	7	30.92	30.65	9	13,894	0.06%
2020/12/21	12	31.06	3	30.95	31.30	9	13,931	0.06%
2020/12/18	15	31.03	3	31.00	30.95	12	13,927	0.09%
2020/12/17	10	31.25	3	31.37	31.25	7	13,906	0.05%
2020/12/16	8	31.61	40	31.53	31.55	-32	13,827	-0.23%
2020/12/15	14	31.04	24	31.28	31.15	-10	13,600	-0.07%
2020/12/14	11	31.00	53	31.02	30.95	-42	13,489	-0.31%
2020/12/11	66	31.21	43	31.28	31.30	23	13,480	0.17%
2020/12/10	143	32.13	44	31.96	31.95	99	13,240	0.75%	大買/
2020/12/09	9	31.10	3	31.20	31.35	6	12,738	0.05%
2020/12/08	17	31.56	12	31.30	31.35	5	12,666	0.04%
2020/12/07	23	30.92	14	30.99	31.10	9	12,545	0.07%
2020/12/04	4	31.35	3	31.25	31.25	1	12,476	0.01%
2020/12/03	5	30.96	11	31.31	31.45	-6	12,348	-0.05%
2020/12/02	18	30.84	1	31.15	31.00	17	12,121	0.14%
2020/12/01	21	30.99	0	0.00	31.00	21	12,023	0.17%
2020/11/30	56	31.21	13	31.43	31.25	43	11,925	0.36%
2020/11/27	12	30.66	16	30.65	30.80	-4	11,275	-0.04%
2020/11/26	11	31.08	22	31.05	31.10	-11	11,164	-0.10%
2020/11/25	12	31.27	15	31.31	31.40	-3	11,203	-0.03%
2020/11/24	22	30.86	222	30.91	30.80	-200	11,101	-1.80%	大賣/鉅額交易
2020/11/23	39	31.63	31	31.95	31.55	8	10,777	0.07%
2020/11/20	36.4	31.81	101	31.52	31.90	-64.6	10,402	-0.62%	大賣/
2020/11/19	37	31.24	53	31.30	31.00	-16	10,081	-0.16%
2020/11/18	44	30.68	86	30.82	31.00	-42	9,627	-0.44%
2020/11/17	139.8	30.35	72	30.15	29.90	67.8	9,291	0.73%	大買/
2020/11/16	41.7	29.36	35.1	29.18	29.50	6.6	9,028	0.07%
2020/11/13	12	29.23	86	28.87	28.95	-74	8,865	-0.83%
2020/11/12	16.5	28.48	5	28.61	28.55	11.5	8,734	0.13%
2020/11/11	91.1	28.60	19	28.53	28.90	72.1	8,622	0.84%
2020/11/10	146	27.17	21	27.41	27.70	125	7,857	1.59%	大買/鉅額交易
2020/11/09	3.4	26.19	0	0.00	26.15	3.4	7,005	0.05%
2020/11/06	8	25.78	1	25.80	25.85	7	7,014	0.10%
2020/11/05	4	25.73	0	0.00	25.60	4	7,084	0.06%
2020/11/04	2	25.50	5	25.40	25.50	-3	7,216	-0.04%
2020/10/30	10	25.35	7	25.30	25.20	3	7,507	0.04%
2020/10/29	12	25.69	0	0.00	25.70	12	7,431	0.16%
2020/10/28	9	25.97	1	26.00	26.05	8	7,456	0.11%
2020/10/26	13	26.57	5	26.40	26.50	8	7,604	0.11%
2020/10/22	0	0.00	5	26.21	26.20	-5	8,254	-0.06%
2020/10/21	2.1	26.00	0	0.00	25.90	2.1	8,813	0.02%
2020/10/20	11	25.92	0	0.00	26.00	11	8,924	0.12%
2020/10/16	4	26.01	0	0.00	25.95	4	9,119	0.04%
2020/10/15	2	26.30	0	0.00	26.25	2	9,184	0.02%
2020/10/14	1	26.55	1	26.70	26.55	0	9,292	0.00%
2020/10/13	2	26.43	6	26.40	26.60	-4	9,822	-0.04%
2020/10/12	16	26.29	0	0.00	26.65	16	10,302	0.16%
2020/10/08	0	0.00	1	26.95	26.95	-1	10,267	-0.01%
2020/10/07	1	26.85	1	26.95	26.85	0	10,332	0.00%
2020/10/06	0	0.00	1	27.00	27.15	-1	10,366	-0.01%
2020/10/05	6	26.65	4	26.70	26.75	2	10,469	0.02%
2020/09/30	11	26.56	0	0.00	26.15	11	10,502	0.10%
2020/09/29	4	26.23	0	0.00	26.20	4	10,542	0.04%
2020/09/25	27	26.00	12	25.82	25.60	15	10,677	0.14%
2020/09/24	6	26.44	5	26.05	26.05	1	10,601	0.01%
2020/09/23	3	26.65	0	0.00	26.65	3	10,526	0.03%
2020/09/22	14	26.84	0	0.00	26.80	14	10,633	0.13%
2020/09/21	2	27.15	0	0.00	27.20	2	10,631	0.02%
2020/09/16	12	27.13	0	0.00	27.00	12	10,798	0.11%
2020/09/14	2	27.00	0	0.00	26.95	2	11,352	0.02%
2020/09/11	1	26.90	0	0.00	27.00	1	11,406	0.01%
2020/09/10	3	27.02	0	0.00	27.10	3	11,392	0.03%
2020/09/09	1	26.95	1	27.00	27.30	0	11,398	0.00%
2020/09/08	8	27.22	20	27.15	27.20	-12	11,452	-0.10%
2020/09/04	4	27.00	5	27.15	27.25	-1	11,760	-0.01%
2020/09/03	12	27.35	1	27.55	27.35	11	11,737	0.09%
2020/09/02	4	27.34	3	27.57	27.55	1	11,788	0.01%
2020/09/01	2	27.40	3	27.60	27.65	-1	11,929	-0.01%
2020/08/31	0	0.00	11	28.00	27.70	-11	11,987	-0.09%
2020/08/27	3	27.82	0	0.00	27.75	3	12,026	0.02%
2020/08/26	9	27.89	0	0.00	28.00	9	12,358	0.07%
2020/08/25	12	28.10	6	28.08	27.85	6	12,456	0.05%
2020/08/24	10	27.57	9	27.28	27.55	1	12,643	0.01%
2020/08/21	14	26.86	3	26.97	26.85	11	13,102	0.08%
2020/08/20	12	26.75	2	26.75	26.70	10	13,735	0.07%
2020/08/19	28	27.81	4	27.44	27.30	24	14,117	0.17%
2020/08/18	12	28.46	21	28.25	28.05	-9	13,993	-0.06%
2020/08/17	13	28.69	18	28.58	28.75	-5	14,127	-0.04%
2020/08/14	0	0.00	6.6	27.80	27.70	-6.6	14,201	-0.05%
2020/08/13	0	0.00	9	27.87	27.85	-9	14,229	-0.06%
2020/08/12	11	27.93	3	27.70	27.90	8	14,371	0.06%
2020/08/11	6	28.29	7	28.27	28.25	-1	14,358	-0.01%
2020/08/10	8	28.54	12	28.56	28.45	-4	14,356	-0.03%
2020/08/07	5	27.99	8	27.92	27.95	-3	14,409	-0.02%
2020/08/06	7	27.71	3	27.87	27.75	4	14,389	0.03%
2020/08/05	3	27.48	0	0.00	27.65	3	14,422	0.02%
2020/08/04	2	26.50	0	0.00	27.10	2	14,453	0.01%
2020/08/03	5.1	26.58	0	0.00	26.45	5.1	14,621	0.03%
2020/07/31	4	26.63	0	0.00	26.55	4	14,618	0.03%
2020/07/30	6.2	26.26	0	0.00	26.45	6.2	14,656	0.04%
2020/07/29	6	26.11	3	26.05	26.10	3	14,649	0.02%
2020/07/28	49	26.54	14	26.75	26.50	35	14,507	0.24%
2020/07/27	41	27.92	35	28.50	27.00	6	14,324	0.04%
2020/07/24	14	29.45	0	0.00	29.30	14	13,863	0.10%
2020/07/23	6	30.04	6	30.07	30.00	0	13,831	0.00%
2020/07/22	4	29.74	5	29.76	29.85	-1	13,793	-0.01%
2020/07/21	10.1	29.36	1	29.35	29.45	9.1	13,754	0.07%
2020/07/20	3	29.25	6	29.43	29.50	-3	13,691	-0.02%
2020/07/17	92.1	30.39	70	30.01	29.70	22.1	13,678	0.16%
2020/07/16	27.1	29.58	15	29.64	29.95	12.1	13,319	0.09%
2020/07/15	19	28.60	0	0.00	28.70	19	12,869	0.15%
2020/07/14	8	28.54	1	28.35	28.35	7	12,851	0.05%
2020/07/13	3	28.78	5	28.55	28.75	-2	12,864	-0.02%
2020/07/10	13	28.60	41	28.77	28.30	-28	12,950	-0.22%
2020/07/09	2	28.95	1	29.15	28.95	1	12,859	0.01%
2020/07/08	3	28.92	0	0.00	28.95	3	12,805	0.02%
2020/07/07	12	29.10	1	29.20	29.15	11	12,773	0.09%
2020/07/06	21	28.98	3	29.02	29.05	18	12,761	0.14%
2020/07/03	6	29.00	10	29.00	29.00	-4	12,833	-0.03%
2020/07/02	1	28.80	0	0.00	29.10	1	12,958	0.01%
2020/07/01	7	28.80	3	28.82	28.75	4	13,069	0.03%
2020/06/29	5	28.49	5	28.45	28.50	0	13,132	0.00%
2020/06/24	11	29.00	2	28.98	28.95	9	13,135	0.07%
2020/06/23	12	29.15	11	28.88	29.10	1	13,239	0.01%
2020/06/22	7	28.97	0	0.00	29.00	7	13,282	0.05%
2020/06/19	8	28.79	3	28.85	28.50	5	13,298	0.04%
2020/06/18	18	28.75	6.8	28.77	28.75	11.2	12,899	0.09%
2020/06/17	14	29.01	3	29.02	28.95	11	12,936	0.09%
2020/06/16	27.2	28.71	21.3	28.91	29.05	5.9	13,131	0.04%
2020/06/15	8.1	28.55	2	28.60	28.30	6.1	13,300	0.05%
2020/06/12	4	28.19	3	28.67	28.90	1	13,353	0.01%
2020/06/11	5	29.52	15	29.88	29.35	-10	13,386	-0.07%
2020/06/10	2.1	30.11	0.2	30.25	30.25	1.9	13,319	0.01%
2020/06/09	14	30.15	3	30.18	30.25	11	13,570	0.08%
2020/06/08	9	30.15	31	30.01	30.40	-22	13,595	-0.16%
2020/06/05	11.1	30.07	2	30.00	30.20	9.1	13,451	0.07%
2020/06/04	15.1	30.04	7	30.02	30.15	8.1	13,406	0.06%
2020/06/03	0	0.00	7	30.04	30.10	-7	13,426	-0.05%
2020/06/02	0	0.00	12	29.61	29.40	-12	13,323	-0.09%
2020/06/01	17.2	29.50	4.5	29.48	29.40	12.7	12,974	0.10%
2020/05/29	0	0.00	6	29.18	29.55	-6	12,915	-0.05%
2020/05/28	3	29.27	5	29.47	29.00	-2	12,634	-0.02%
2020/05/27	73.2	29.91	43	30.26	29.65	30.2	12,217	0.25%
2020/05/26	8.8	29.40	41	29.13	29.60	-32.2	11,611	-0.28%
2020/05/25	19	27.37	0	0.00	27.50	19	11,047	0.17%
2020/05/22	26	27.60	7	27.97	27.50	19	10,984	0.17%
2020/05/21	19	28.34	15	28.33	28.45	4	10,759	0.04%
2020/05/20	1	27.40	2	27.20	27.40	-1	10,483	-0.01%
2020/05/19	31	27.22	3	27.00	27.45	28	10,489	0.27%
2020/05/18	5	26.85	3	26.70	26.70	2	10,325	0.02%
2020/05/15	14	26.79	0	0.00	26.65	14	10,262	0.14%
2020/05/14	29	27.05	5.8	27.07	26.95	23.2	10,183	0.23%
2020/05/13	2	27.58	2	27.60	27.55	0	10,022	0.00%
2020/05/12	14	27.86	0	0.00	27.75	14	9,962	0.14%
2020/05/11	11	28.10	14.8	28.38	28.10	-3.8	9,872	-0.04%
2020/05/08	11	27.92	15	28.91	27.75	-4	9,706	-0.04%
2020/05/07	12.1	27.08	0	0.00	27.35	12.1	9,495	0.13%
2020/05/06	15.1	27.34	12	27.49	27.30	3.1	9,474	0.03%
2020/05/05	10	27.99	3	28.03	27.90	7	9,376	0.07%
2020/05/04	34	27.73	1	28.10	28.10	33	9,382	0.35%
2020/04/30	43	27.93	26	27.82	28.20	17	9,314	0.18%
2020/04/29	4	27.49	7.2	27.53	27.85	-3.2	9,177	-0.03%
2020/04/28	12.1	27.54	25	27.49	27.20	-12.9	9,097	-0.14%
2020/04/27	31	27.84	7	27.69	27.80	24	9,200	0.26%
2020/04/24	1	26.75	3	26.77	26.60	-2	9,080	-0.02%
2020/04/23	0	0.00	4	26.80	26.80	-4	9,016	-0.04%
2020/04/22	2.5	26.44	2	26.65	26.95	0.5	8,917	0.01%
2020/04/21	5	27.78	6	27.76	27.30	-1	8,813	-0.01%
2020/04/17	21	28.81	0	0.00	28.55	21	8,610	0.24%
2020/04/16	1	28.90	6	28.78	28.80	-5	8,515	-0.06%
2020/04/15	3	29.27	5	29.35	29.50	-2	8,415	-0.02%
2020/04/14	0	0.00	2	28.50	28.80	-2	8,310	-0.02%
2020/04/13	5	28.05	0	0.00	27.90	5	8,254	0.06%
2020/04/10	4	28.04	30	28.00	28.10	-26	8,227	-0.32%
2020/04/09	28	28.04	0	0.00	28.00	28	8,183	0.34%
2020/04/08	10	26.90	0	0.00	27.30	10	8,102	0.12%
2020/04/07	1.1	27.15	6	26.85	26.90	-4.9	7,955	-0.06%
2020/04/06	9	26.23	10	26.23	26.30	-1	7,780	-0.01%
2020/04/01	11	26.05	0.2	26.50	26.20	10.8	7,564	0.14%
2020/03/31	22	26.64	10	25.65	25.65	12	7,418	0.16%
2020/03/30	27	25.94	3	26.40	26.40	24	7,222	0.33%
2020/03/27	2	26.58	12	26.54	26.50	-10	7,103	-0.14%
2020/03/26	1	25.90	2	26.18	25.75	-1	7,008	-0.01%
2020/03/25	17	25.48	2	25.10	25.20	15	6,976	0.22%
2020/03/24	24	24.11	10	24.44	24.05	14	6,844	0.20%
2020/03/23	22	22.98	5	23.60	23.00	17	6,793	0.25%
2020/03/20	8	24.56	0	0.00	23.35	8	6,717	0.12%
2020/03/19	3	23.20	17	23.47	22.90	-14	6,479	-0.22%
2020/03/18	2	26.15	2	26.05	25.40	0	6,255	0.00%
2020/03/17	4	26.99	67	26.92	26.50	-63	6,094	-1.03%
2020/03/16	1	28.00	1	27.75	27.40	0	5,901	0.00%
2020/03/13	20	27.82	3	27.52	28.30	17	5,764	0.29%
2020/03/12	14	30.28	0	0.00	30.05	14	5,442	0.26%
2020/03/11	4	31.94	2	32.05	31.95	2	5,292	0.04%
2020/03/10	2	31.83	10	31.72	31.75	-8	5,237	-0.15%
2020/03/09	17	32.09	1	32.05	32.05	16	5,207	0.31%
2020/03/06	12	33.24	0	0.00	33.10	12	5,101	0.24%
2020/03/04	1	34.35	23	34.05	34.10	-22	5,116	-0.43%
2020/03/03	7	33.35	11	33.43	33.30	-4	5,049	-0.08%
2020/03/02	15	32.96	12	33.08	33.05	3	5,006	0.06%
2020/02/27	3	33.82	0	0.00	34.10	3	5,091	0.06%
2020/02/26	2	34.05	6	34.26	34.05	-4	4,993	-0.08%
2020/02/25	5	34.48	1	34.75	34.45	4	4,975	0.08%
2020/02/24	3	34.65	0	0.00	34.50	3	4,970	0.06%
2020/02/21	0	0.00	1	35.00	35.00	-1	4,937	-0.02%
2020/02/20	18	35.11	13	35.01	35.00	5	4,988	0.10%
2020/02/19	1	35.15	0	0.00	35.55	1	5,048	0.02%
2020/02/18	1	35.00	0	0.00	35.15	1	5,233	0.02%
2020/02/17	6	35.00	2	34.90	35.05	4	5,289	0.08%
2020/02/14	1	34.90	2	35.08	34.80	-1	5,320	-0.02%
2020/02/13	6	35.00	5	35.10	35.00	1	5,290	0.02%
2020/02/12	6	35.03	0	0.00	34.90	6	5,297	0.11%
2020/02/11	0	0.00	1	35.10	34.85	-1	5,271	-0.02%
2020/02/10	11	34.27	12	34.60	34.40	-1	5,284	-0.02%
2020/02/07	5	34.96	1	34.85	34.80	4	5,257	0.08%
2020/02/06	2	34.90	1	34.90	35.25	1	5,250	0.02%
2020/02/05	7	34.51	1	34.65	34.55	6	5,262	0.11%
2020/02/04	8	34.91	1	34.90	34.90	7	5,275	0.13%
2020/02/03	0	0.00	8	33.93	34.55	-8	5,271	-0.15%
2020/01/31	12	35.49	0.5	35.70	35.10	11.5	5,254	0.22%
2020/01/30	28	35.66	3	35.32	35.20	25	5,193	0.48%
2020/01/20	16	38.86	10	38.90	38.80	6	4,950	0.12%
2020/01/17	2	38.85	5	38.80	38.80	-3	5,002	-0.06%
2020/01/16	1	38.75	0	0.00	38.75	1	5,094	0.02%
2020/01/15	1	38.90	5	39.10	38.90	-4	5,171	-0.08%
2020/01/14	0	0.00	1	39.15	39.05	-1	5,297	-0.02%
2020/01/13	0	0.00	10	39.03	39.05	-10	5,473	-0.18%
2020/01/09	3	38.87	1	38.90	38.90	2	5,920	0.03%
2020/01/08	6	38.87	0	0.00	38.70	6	5,998	0.10%
2020/01/07	0	0.00	6	39.18	39.20	-6	6,031	-0.10%
2020/01/06	10.1	39.50	1	39.50	39.30	9.1	6,093	0.15%
2020/01/02	0	0.00	2.5	39.60	39.70	-2.5	6,249	-0.04%
2019/12/30	5	39.35	4	39.50	39.35	1	6,259	0.02%
2019/12/27	1	39.60	0	0.00	39.60	1	6,281	0.02%
2019/12/23	2	39.95	6	40.10	39.95	-4	6,621	-0.06%
2019/12/20	6	39.83	4	40.04	40.20	2	6,646	0.03%
2019/12/19	0	0.00	1	39.40	39.45	-1	6,602	-0.02%
2019/12/17	9	39.02	0	0.00	39.30	9	6,619	0.14%
2019/12/16	13.1	38.90	5	38.95	38.85	8.1	6,597	0.12%
2019/12/13	4.1	39.10	0	0.00	39.10	4.1	6,600	0.06%
2019/12/12	10	39.25	0	0.00	39.05	10	6,578	0.15%
2019/12/11	11	39.05	4	39.05	39.20	7	6,565	0.11%
2019/12/10	1	38.95	0	0.00	39.05	1	6,619	0.02%
2019/12/09	2	39.20	0	0.00	39.05	2	6,654	0.03%
2019/12/06	0	0.00	2	39.15	39.05	-2	6,676	-0.03%
2019/12/05	1	38.90	5	38.89	39.00	-4	6,690	-0.06%
2019/12/04	5.9	38.71	0	0.00	38.60	5.9	6,720	0.09%
2019/12/03	1	39.15	1	39.15	39.15	0	6,742	0.00%
2019/12/02	15	39.31	4.5	39.30	39.05	10.5	6,786	0.15%
2019/11/29	10	39.80	1	40.25	39.75	9	6,746	0.13%
2019/11/28	4	40.38	0.5	40.25	40.30	3.5	6,716	0.05%
2019/11/27	1	40.70	1.6	40.76	40.70	-0.6	6,840	-0.01%
2019/11/26	0.7	40.80	0	0.00	40.95	0.7	6,902	0.01%
2019/11/25	1	40.80	5	40.65	40.65	-4	6,723	-0.06%
2019/11/22	0.3	41.00	1	40.75	41.00	-0.7	6,768	-0.01%
2019/11/21	1	40.50	10.3	40.65	40.50	-9.3	6,762	-0.14%
2019/11/18	4	40.35	12	40.35	40.35	-8	6,888	-0.12%
2019/11/15	24	41.34	0	0.00	41.05	24	6,792	0.35%
2019/11/14	1	41.45	5	41.35	41.85	-4	6,641	-0.06%
2019/11/13	0.3	41.40	1	41.80	41.40	-0.7	6,643	-0.01%
2019/11/12	0.3	41.05	6	41.10	41.30	-5.7	6,714	-0.08%
2019/11/11	1	40.80	0	0.00	40.70	1	6,706	0.01%
2019/11/08	0.2	41.20	0	0.00	41.20	0.2	6,679	0.00%
2019/11/07	1	41.00	0	0.00	41.30	1	6,675	0.01%
2019/11/06	1	41.30	2	41.20	41.30	-1	6,632	-0.02%
2019/11/05	0	0.00	7	41.19	41.45	-7	6,631	-0.11%
2019/11/04	0	0.00	8	41.80	41.65	-8	6,607	-0.12%
2019/11/01	0	0.00	3	41.35	41.55	-3	6,568	-0.05%
2019/10/31	1.5	40.78	1	40.65	40.75	0.5	6,510	0.01%
2019/10/30	0	0.00	1	40.45	40.75	-1	6,494	-0.02%
2019/10/29	1.5	39.95	3	39.90	40.15	-1.5	6,528	-0.02%
2019/10/28	11	40.38	2	40.23	40.25	9	6,494	0.14%
2019/10/24	10	40.28	3	40.42	40.50	7	6,520	0.11%
2019/10/23	2.4	40.78	1	41.00	40.55	1.4	6,516	0.02%
2019/10/22	3	40.88	1	41.05	41.20	2	6,504	0.03%
2019/10/21	7	41.41	31	41.91	41.55	-24	6,421	-0.37%
2019/10/18	2.3	40.76	0	0.00	41.05	2.3	6,269	0.04%
2019/10/17	0	0.00	8	40.65	40.75	-8	6,125	-0.13%
2019/10/16	1.3	39.45	1	39.65	39.85	0.3	5,933	0.00%
2019/10/15	4.5	39.19	0	0.00	39.30	4.5	5,884	0.08%
2019/10/14	3.2	39.71	0	0.00	39.35	3.2	5,886	0.05%
2019/10/09	0	0.00	13	39.65	39.70	-13	5,831	-0.22%
2019/10/08	0.2	39.00	1	39.50	39.00	-0.8	5,764	-0.01%
2019/10/07	4	39.30	1	39.45	39.45	3	5,732	0.05%
2019/10/04	1	39.00	2	39.10	39.30	-1	5,778	-0.02%
2019/10/03	7	39.04	0	0.00	39.10	7	5,789	0.12%
2019/10/02	2	39.40	0	0.00	39.75	2	5,831	0.03%
2019/10/01	0	0.00	5	39.85	39.75	-5	5,844	-0.09%
2019/09/27	4	39.64	3	39.85	39.75	1	5,821	0.02%
2019/09/26	0	0.00	12	39.86	39.80	-12	5,823	-0.21%
2019/09/25	1	39.75	7	39.51	39.30	-6	5,765	-0.10%
2019/09/24	2	39.25	0	0.00	39.25	2	5,750	0.03%
2019/09/23	0	0.00	2	39.20	39.15	-2	5,749	-0.03%
2019/09/19	1	38.95	0	0.00	39.05	1	5,887	0.02%
2019/09/18	0	0.00	1	39.35	39.40	-1	5,880	-0.02%
2019/09/17	1	38.90	5	38.91	39.00	-4	5,873	-0.07%
2019/09/12	0	39.00	0	0.00	39.15	0	6,014	0.00%
2019/09/10	0	0.00	7	39.29	39.45	-7	5,991	-0.12%
2019/09/09	1	39.50	0	0.00	39.45	1	5,982	0.02%
2019/09/06	0	0.00	5	39.74	39.70	-5	5,962	-0.08%
2019/09/05	4	39.75	1.1	39.84	39.85	2.9	5,961	0.05%
2019/09/04	0	0.00	68	39.33	39.45	-68	5,899	-1.15%
2019/09/03	4	39.20	0	0.00	39.10	4	5,915	0.07%
2019/09/02	5.2	39.06	6	39.05	39.00	-0.8	5,943	-0.01%
2019/08/30	2.2	39.02	24	39.00	39.20	-21.8	5,946	-0.37%
2019/08/29	0	0.00	15	38.41	38.55	-15	5,852	-0.26%
2019/08/28	0	0.00	5	38.20	38.15	-5	5,823	-0.09%
2019/08/27	2.5	37.92	4	37.95	37.90	-1.5	5,897	-0.03%
2019/08/26	3	37.80	2	37.85	37.90	1	5,877	0.02%
2019/08/23	5.5	38.45	8	38.48	38.60	-2.5	5,952	-0.04%
2019/08/22	3.5	38.09	6	38.29	38.25	-2.5	5,925	-0.04%
2019/08/21	9.1	38.39	6	38.38	38.30	3.1	5,955	0.05%
2019/08/20	2	38.10	12	38.08	38.15	-10	5,876	-0.17%
2019/08/19	1	38.05	1	38.00	37.70	0	5,859	0.00%
2019/08/15	1	37.75	4	37.80	38.00	-3	5,866	-0.05%
2019/08/14	0	0.00	1	37.10	37.00	-1	5,853	-0.02%
2019/08/13	0	0.00	3	37.20	36.95	-3	5,911	-0.05%
2019/08/12	6	36.83	0	0.00	37.15	6	6,027	0.10%
2019/08/08	7	36.91	1	37.10	37.25	6	6,112	0.10%
2019/08/07	4	36.99	0	0.00	36.75	4	6,151	0.07%
2019/08/06	1	36.55	0	0.00	37.10	1	6,189	0.02%
2019/08/05	2	37.38	5	37.37	37.50	-3	6,166	-0.05%
2019/08/02	5	36.90	23	36.92	36.90	-18	6,129	-0.29%
2019/08/01	21	37.70	0	0.00	37.55	21	6,105	0.34%
2019/07/31	0	0.00	4	38.25	38.45	-4	6,063	-0.07%
2019/07/30	1	38.30	1	38.50	38.05	0	5,969	0.00%
2019/07/29	7	38.49	0	0.00	38.45	7	5,972	0.12%
2019/07/26	12	38.85	4	38.86	38.80	8	5,993	0.13%
2019/07/25	17	39.29	0	0.00	39.25	17	5,933	0.29%
2019/07/24	0	0.00	1	39.50	39.45	-1	5,867	-0.02%
2019/07/22	0.2	39.05	1	39.10	39.15	-0.8	5,756	-0.01%
2019/07/19	0	0.00	9	39.29	39.20	-9	5,738	-0.16%
2019/07/18	1.3	38.70	9	38.89	38.70	-7.7	5,657	-0.14%
2019/07/17	3	38.90	8	38.81	38.80	-5	5,688	-0.09%
2019/07/16	5	38.70	0.3	38.60	38.80	4.7	5,666	0.08%
2019/07/15	0	0.00	0.2	38.40	38.45	-0.2	5,594	0.00%
2019/07/12	6	38.34	0	0.00	38.40	6	5,641	0.11%
2019/07/11	5	38.40	0	0.00	38.45	5	5,695	0.09%
2019/07/10	3.2	38.29	0	0.00	38.20	3.2	5,689	0.06%
2019/07/09	5	37.70	1	37.75	37.65	4	5,665	0.07%
2019/07/08	9.1	37.72	1	37.80	37.85	8.1	5,665	0.14%
2019/07/05	0	0.00	2	39.13	39.10	-2	5,660	-0.04%
2019/07/04	2	39.03	5	39.04	39.15	-3	5,645	-0.05%
2019/07/03	2	39.18	8	39.27	39.05	-6	5,590	-0.11%
2019/07/02	0	0.00	9	39.20	39.30	-9	5,585	-0.16%
2019/07/01	2	38.90	18	39.00	38.70	-16	5,522	-0.29%
2019/06/28	7	38.58	0	0.00	38.50	7	5,562	0.13%
2019/06/27	5	39.00	17	39.00	39.00	-12	5,613	-0.21%
2019/06/26	0	0.00	4	38.94	38.60	-4	5,617	-0.07%
2019/06/24	0	0.00	3	38.23	38.45	-3	5,790	-0.05%
2019/06/20	0	0.00	4	38.30	37.85	-4	5,747	-0.07%
2019/06/19	0	0.00	12	37.97	38.00	-12	5,696	-0.21%
2019/06/18	2	37.60	0	0.00	37.50	2	5,679	0.04%
2019/06/17	0.2	37.50	1	37.50	37.50	-0.8	5,735	-0.01%
2019/06/14	11.1	37.19	0	0.00	37.10	11.1	5,732	0.19%
2019/06/13	2	37.40	1	37.40	37.40	1	5,727	0.02%
2019/06/12	3	37.73	12	37.70	37.80	-9	5,712	-0.16%
2019/06/11	0.2	37.70	8	37.83	37.70	-7.8	5,706	-0.14%
2019/06/10	3	37.33	9	37.38	37.50	-6	5,632	-0.11%
2019/06/06	0	0.00	2	37.00	37.20	-2	5,621	-0.04%
2019/06/05	0	0.00	3	36.77	36.70	-3	5,659	-0.05%
2019/06/04	16	36.59	1	36.50	36.50	15	5,637	0.27%
2019/06/03	1	35.85	0	0.00	36.10	1	5,674	0.02%
2019/05/31	3	35.93	1	36.05	35.85	2	5,646	0.04%
2019/05/30	2	36.05	2	36.25	36.30	0	5,629	0.00%
2019/05/27	5	35.51	0	0.00	35.55	5	5,664	0.09%
2019/05/24	0	0.00	1	36.10	35.90	-1	5,695	-0.02%
2019/05/23	14	35.44	2	35.93	35.75	12	5,721	0.21%
2019/05/22	5	35.95	1	36.05	36.05	4	5,702	0.07%
2019/05/21	1	36.00	1	36.00	36.10	0	5,708	0.00%
2019/05/20	1	35.75	3	36.15	36.05	-2	5,627	-0.04%
2019/05/17	7	36.23	1	36.45	35.75	6	5,575	0.11%
2019/05/16	5	36.11	3	36.10	36.15	2	5,472	0.04%
2019/05/15	10	35.40	0	0.00	35.30	10	5,436	0.18%
2019/05/14	9	35.11	5	35.15	35.30	4	5,496	0.07%
2019/05/13	13	35.97	1	35.75	35.90	12	5,509	0.22%
2019/05/10	3	36.13	3	36.15	36.05	0	5,562	0.00%
2019/05/09	7	36.32	0	0.00	36.20	7	5,674	0.12%
2019/05/08	0	0.00	12	36.85	36.70	-12	5,706	-0.21%
2019/05/07	2	36.65	1	37.05	37.05	1	5,706	0.02%
2019/05/06	4.2	36.42	3	36.45	36.45	1.2	5,712	0.02%
2019/05/03	0	0.00	8	36.58	36.70	-8	5,754	-0.14%
2019/05/02	3.2	37.10	0	0.00	37.05	3.2	5,775	0.06%
2019/04/30	1	37.45	0	0.00	37.55	1	5,774	0.02%
2019/04/29	0	0.00	1	37.50	37.50	-1	5,751	-0.02%
2019/04/26	0	0.00	1	37.40	37.50	-1	5,772	-0.02%
2019/04/25	0	0.00	1	37.40	37.40	-1	5,816	-0.02%
2019/04/24	1	37.60	0	37.60	37.65	1	5,898	0.02%
2019/04/23	7.2	37.55	1	37.50	37.50	6.2	5,959	0.10%
2019/04/22	0.3	37.55	11	37.45	37.60	-10.7	5,930	-0.18%
2019/04/19	2	37.30	0	0.00	37.35	2	5,960	0.03%
2019/04/18	7	37.76	1	37.35	37.50	6	5,992	0.10%
2019/04/17	5	37.55	2	37.43	37.80	3	6,005	0.05%
2019/04/16	1	36.85	0	0.00	36.85	1	5,927	0.02%
2019/04/15	0	0.00	1	36.70	36.65	-1	5,942	-0.02%
2019/04/12	0	0.00	1	36.35	36.50	-1	5,936	-0.02%
2019/04/11	2	36.30	1	36.35	36.30	1	5,937	0.02%
2019/04/10	1	36.20	15	36.20	36.50	-14	5,871	-0.24%
2019/04/08	5	36.40	0	0.00	36.40	5	5,852	0.09%
2019/04/03	38	36.15	0	0.00	36.35	38	5,766	0.66%
2019/04/02	5	36.17	15	36.16	36.10	-10	5,729	-0.17%
2019/04/01	8	36.40	2	36.55	36.65	6	5,610	0.11%
2019/03/29	0	0.00	3	37.07	37.55	-3	5,450	-0.06%
2019/03/28	7.2	36.18	0	0.00	36.85	7.2	5,351	0.13%
2019/03/27	1	36.95	0	0.00	36.85	1	5,182	0.02%
2019/03/26	1	37.80	0.2	37.90	37.90	0.8	5,034	0.02%
2019/03/25	3.2	37.96	2.4	38.02	38.20	0.8	5,054	0.02%
2019/03/21	10	38.05	6	38.08	38.10	4	5,062	0.08%
2019/03/20	0	0.00	1	38.45	38.30	-1	5,057	-0.02%
2019/03/18	0.6	39.15	0	0.00	39.20	0.6	5,271	0.01%
2019/03/15	0	0.00	6.4	39.27	39.25	-6.4	5,418	-0.12%
2019/03/14	1	38.70	13	39.00	39.10	-12	5,391	-0.22%
2019/03/13	3	38.75	0	0.00	38.90	3	5,412	0.06%
2019/03/12	0	0.00	4	39.06	39.10	-4	5,447	-0.07%
2019/03/08	0	0.00	3	39.03	38.95	-3	5,485	-0.05%
2019/03/07	0	0.00	1	39.00	38.75	-1	5,569	-0.02%
2019/03/06	0.3	39.10	17	39.26	39.30	-16.7	5,570	-0.30%
2019/03/05	0	0.00	2	38.70	38.75	-2	5,529	-0.04%
2019/03/04	5.1	38.44	0	0.00	38.65	5.1	5,485	0.09%
2019/02/27	5.2	38.46	27	38.51	38.80	-21.8	5,392	-0.40%
2019/02/26	2	37.55	1	38.15	38.00	1	5,283	0.02%
2019/02/25	4	38.05	0	0.00	37.70	4	5,216	0.08%
2019/02/22	1	38.00	21	37.93	38.15	-20	5,211	-0.38%
2019/02/21	0.3	37.65	10	37.80	37.85	-9.7	5,213	-0.19%
2019/02/20	0.4	37.30	11	37.48	37.50	-10.6	5,183	-0.20%
2019/02/19	4	37.08	2	37.20	37.05	2	5,140	0.04%
2019/02/18	10	37.40	11	37.48	37.25	-1	5,128	-0.02%
2019/02/15	0	0.00	1	36.95	37.05	-1	5,093	-0.02%
2019/02/14	0	0.00	2	36.90	37.05	-2	5,086	-0.04%
2019/02/13	1	36.65	0	0.00	37.10	1	5,032	0.02%
2019/02/12	1.1	37.13	0	0.00	37.15	1.1	4,957	0.02%
2019/02/11	0	0.00	2	36.88	36.65	-2	4,902	-0.04%
2019/01/30	1	36.60	20	36.80	36.80	-19	4,869	-0.39%
2019/01/29	0.1	36.45	10	36.40	36.55	-9.9	4,729	-0.21%
2019/01/28	0.1	36.05	0	0.00	36.15	0.1	4,657	0.00%
2019/01/24	0	0.00	10	36.35	36.25	-10	4,597	-0.22%
2019/01/23	0	0.00	2	36.00	36.30	-2	4,561	-0.04%
2019/01/18	0.2	35.60	2	35.35	35.60	-1.8	4,542	-0.04%
2019/01/16	1	35.70	6	35.50	35.55	-5	4,450	-0.11%
2019/01/15	2	35.10	9	34.96	35.10	-7	4,347	-0.16%
2019/01/14	1	34.30	1	34.20	34.25	0	4,246	0.00%
2019/01/11	3	34.73	3	34.52	34.55	0	4,268	0.00%
2019/01/10	4	34.20	0	0.00	34.45	4	4,244	0.09%
2019/01/09	0	0.00	40	34.60	34.70	-40	4,212	-0.95%
2019/01/08	0	0.00	1	34.15	34.20	-1	4,138	-0.02%
2019/01/07	1	33.75	10	33.60	33.90	-9	4,158	-0.22%
2019/01/03	0	0.00	3	32.83	33.00	-3	4,302	-0.07%
2018/12/28	2	32.45	0	0.00	32.60	2	4,313	0.05%
2018/12/25	1	31.75	0	0.00	31.90	1	4,417	0.02%
2018/12/24	0	0.00	1	32.40	32.40	-1	4,477	-0.02%
2018/12/20	2	32.35	1	32.35	32.70	1	4,560	0.02%
2018/12/18	0	0.00	6	32.37	32.60	-6	4,586	-0.13%
2018/12/17	10	32.13	13	32.27	32.30	-3	4,596	-0.07%
2018/12/14	0	0.00	1	31.35	31.90	-1	4,578	-0.02%
2018/12/13	5	31.54	1	31.70	31.85	4	4,599	0.09%
2018/12/12	1	31.05	1	31.40	31.20	0	4,582	0.00%
2018/12/11	6	30.95	0	0.00	30.80	6	4,524	0.13%
2018/12/10	2	31.93	0	0.00	31.90	2	4,321	0.05%
2018/12/07	6	33.85	1	33.85	33.80	5	4,191	0.12%
2018/12/05	0	0.00	1	33.20	33.25	-1	4,226	-0.02%
2018/12/03	0	0.00	5	34.02	34.15	-5	4,199	-0.12%
2018/11/30	0	0.00	8	33.06	33.50	-8	4,166	-0.19%
2018/11/29	2	32.58	0	0.00	32.65	2	4,105	0.05%
2018/11/22	3	33.30	0	0.00	33.25	3	4,024	0.07%
2018/11/20	1	33.20	4	33.64	33.65	-3	4,013	-0.07%
2018/11/19	0	0.00	1	33.30	33.35	-1	3,978	-0.03%
2018/11/16	1	32.80	0	0.00	32.60	1	3,978	0.03%
2018/11/13	0	0.00	1	32.35	32.50	-1	4,092	-0.02%
2018/11/12	0	0.00	5	32.04	32.25	-5	4,107	-0.12%
2018/11/09	0	0.00	3	31.73	31.50	-3	4,175	-0.07%
2018/11/08	2	32.20	1	32.35	32.30	1	4,200	0.02%
2018/11/07	0	0.00	40	32.05	32.20	-40	4,169	-0.96%
2018/11/05	3	31.07	0	0.00	31.35	3	4,165	0.07%
2018/11/01	2	30.90	1	30.85	30.90	1	4,192	0.02%
2018/10/31	2	30.40	6	30.65	31.35	-4	4,224	-0.09%
2018/10/30	0	0.00	1	30.25	30.40	-1	4,191	-0.02%
2018/10/29	4	30.35	0.4	30.30	30.40	3.6	4,154	0.09%
2018/10/19	1	29.85	0	0.00	29.70	1	4,527	0.02%
2018/10/18	1	29.25	0	0.00	29.60	1	4,539	0.02%
2018/10/16	3	29.30	0	0.00	29.35	3	4,562	0.07%
2018/10/15	1	29.10	0	0.00	29.05	1	4,573	0.02%
2018/10/11	5	29.55	0	0.00	29.20	5	4,673	0.11%
2018/10/08	1	31.25	0	0.00	31.35	1	4,578	0.02%
2018/10/05	0	0.00	4	31.34	31.50	-4	4,599	-0.09%
2018/09/28	4	32.05	0	0.00	32.25	4	4,634	0.09%
2018/09/27	2	32.15	0	0.00	32.50	2	4,675	0.04%
2018/09/19	0.1	32.00	0	0.00	31.95	0.1	4,794	0.00%
2018/09/18	0	0.00	1	32.20	31.80	-1	4,892	-0.02%
2018/09/17	1	31.70	0	0.00	31.80	1	4,915	0.02%
2018/09/13	1	31.35	0	0.00	31.40	1	4,983	0.02%
2018/09/12	1	31.10	0	0.00	31.50	1	5,029	0.02%
2018/09/10	5	31.34	0	0.00	31.35	5	5,473	0.09%
2018/09/07	1.2	32.68	0	0.00	32.30	1.2	5,560	0.02%
2018/09/06	0.2	32.90	0	0.00	32.80	0.2	5,582	0.00%
2018/09/05	6	33.08	0	0.00	32.75	6	5,587	0.11%
2018/09/03	0.1	33.70	0	0.00	33.45	0.1	5,620	0.00%
2018/08/29	0	0.00	3	33.65	33.75	-3	5,743	-0.05%
2018/08/28	0	0.00	5	33.77	33.80	-5	5,962	-0.08%
2018/08/27	1	33.70	0	0.00	33.75	1	5,967	0.02%
2018/08/24	2	33.35	0	0.00	33.30	2	5,958	0.03%
2018/08/23	5.6	33.90	0	0.00	33.85	5.6	6,045	0.09%
2018/08/22	8	33.75	1	34.05	33.95	7	6,121	0.11%
2018/08/20	0	0.00	1	32.85	33.05	-1	6,031	-0.02%
2018/08/17	1	32.55	0	0.00	32.30	1	6,056	0.02%
2018/08/16	3	32.55	0	0.00	32.50	3	6,048	0.05%
2018/08/15	3	33.30	0	0.00	33.15	3	6,048	0.05%
2018/08/10	1	33.60	0	0.00	33.60	1	6,426	0.02%
2018/08/07	1	33.30	0	0.00	33.30	1	6,448	0.02%
2018/08/06	5	33.45	51	33.40	33.45	-46	6,422	-0.72%
2018/08/03	0	0.00	1	33.60	33.50	-1	6,412	-0.02%
2018/07/31	1	33.95	0	0.00	33.65	1	6,379	0.02%
2018/07/30	3	34.00	1	33.75	33.95	2	6,189	0.03%
2018/07/27	1	35.00	1	34.90	34.95	0	6,061	0.00%
2018/07/26	0	0.00	1	34.90	34.75	-1	6,034	-0.02%
2018/07/25	1	34.85	0	0.00	34.75	1	6,009	0.02%
2018/07/24	0	0.00	1	34.00	34.30	-1	5,948	-0.02%
2018/07/20	5	34.05	0	0.00	33.90	5	6,000	0.08%
2018/07/18	51	33.44	0	0.00	34.25	51	5,979	0.85%
2018/07/16	0	0.00	1	33.65	33.60	-1	5,918	-0.02%
2018/07/13	0	0.00	1	33.75	33.80	-1	5,966	-0.02%
2018/07/12	0	0.00	1	33.45	34.15	-1	6,068	-0.02%
2018/07/11	2	33.35	0	0.00	33.45	2	6,201	0.03%
2018/07/09	0	0.00	1	33.60	33.65	-1	6,323	-0.02%
2018/07/06	1	33.75	10	33.55	33.05	-9	6,340	-0.14%
2018/07/05	19	35.72	11	35.53	35.50	8	6,280	0.13%
2018/07/04	59	35.35	3	35.35	35.45	56	6,366	0.88%
2018/07/03	3	34.93	0	0.00	34.90	3	6,377	0.05%
2018/07/02	10	35.40	2	35.50	35.15	8	6,350	0.13%
2018/06/29	0	0.00	2	35.20	35.40	-2	6,296	-0.03%
2018/06/28	11	34.59	0	0.00	34.50	11	6,222	0.18%
2018/06/27	6	34.73	0	0.00	34.55	6	6,175	0.10%
2018/06/26	2	34.88	1	34.95	34.90	1	6,038	0.02%
2018/06/25	17	35.42	17	35.22	35.15	0	5,990	0.00%
2018/06/22	2	35.23	0	0.00	35.35	2	5,948	0.03%
2018/06/20	13	35.28	1	35.40	35.45	12	5,863	0.20%
2018/06/19	10	36.19	0	0.00	36.15	10	5,434	0.18%
2018/06/14	2	36.95	2	37.10	36.95	0	5,169	0.00%
2018/06/12	0	0.00	2	37.25	37.20	-2	5,305	-0.04%
2018/06/08	5	37.46	0	0.00	37.65	5	5,287	0.09%
2018/06/07	2	37.45	4	37.29	37.65	-2	5,321	-0.04%
2018/06/06	12.7	37.33	4	37.35	37.40	8.7	5,346	0.16%
2018/06/04	1	36.60	0	0.00	36.50	1	5,114	0.02%
2018/05/31	1	36.50	0	0.00	36.70	1	5,159	0.02%
2018/05/30	6	36.12	0	0.00	36.10	6	5,078	0.12%
2018/05/25	0	0.00	1	36.30	36.30	-1	5,156	-0.02%
2018/05/24	1	36.60	0	0.00	36.50	1	5,134	0.02%
2018/05/23	3	36.42	0	0.00	36.40	3	5,150	0.06%
2018/05/22	2	36.48	0	0.00	36.35	2	5,135	0.04%
2018/05/21	2	36.80	0	0.00	36.70	2	5,187	0.04%
2018/05/18	3	36.55	0	0.00	36.30	3	5,175	0.06%
2018/05/17	1	37.05	4	37.39	37.00	-3	4,880	-0.06%
2018/05/16	0	0.00	3	37.50	37.50	-3	4,851	-0.06%
2018/05/09	0	0.00	6	37.42	37.50	-6	5,147	-0.12%
2018/05/08	2	37.10	0	0.00	37.05	2	5,187	0.04%
2018/05/07	2	37.05	0	0.00	36.90	2	5,238	0.04%
2018/05/04	1	37.10	0	0.00	37.00	1	5,271	0.02%
2018/05/02	0	0.00	1	37.50	37.65	-1	5,394	-0.02%
2018/04/27	4	36.63	0	0.00	36.70	4	5,523	0.07%
2018/04/26	8	36.98	1	37.30	37.20	7	5,596	0.13%
2018/04/20	10	37.00	0	0.00	37.00	10	5,556	0.18%
2018/04/18	0	0.00	1	38.00	37.10	-1	5,386	-0.02%
2018/04/17	5	38.38	2	37.85	38.15	3	5,241	0.06%
2018/04/16	1	38.80	1	38.60	39.00	0	5,098	0.00%
2018/04/13	0	0.00	3	39.15	39.00	-3	5,062	-0.06%
2018/04/12	0	0.00	2	38.60	38.70	-2	5,028	-0.04%
2018/04/11	0	0.00	2	38.13	38.45	-2	4,997	-0.04%
2018/04/10	0	0.00	5	38.00	38.10	-5	4,979	-0.10%
2018/04/09	0	0.00	3	38.35	38.35	-3	4,814	-0.06%
2018/04/03	4	38.39	1	38.60	38.65	3	4,790	0.06%
2018/04/02	7	39.06	1	38.90	38.85	6	4,814	0.12%
2018/03/31	0	0.00	6	39.18	39.40	-6	4,828	-0.12%
2018/03/30	0	0.00	8	38.84	39.00	-8	4,794	-0.17%
2018/03/29	21	38.79	3	38.67	38.70	18	4,773	0.38%
2018/03/28	0	0.00	15	38.45	38.50	-15	4,730	-0.32%
2018/03/27	2	38.40	2	38.35	38.40	0	4,735	0.00%
2018/03/23	1	37.20	13	37.85	37.95	-12	4,797	-0.25%
2018/03/21	0	0.00	3	38.35	38.15	-3	4,847	-0.06%
2018/03/20	0	0.00	1	37.85	38.05	-1	4,893	-0.02%
2018/03/19	1	37.95	1	38.15	38.05	0	4,907	0.00%
2018/03/15	13	37.00	0	0.00	36.85	13	4,702	0.28%
2018/03/14	44	37.19	1	37.30	37.30	43	4,695	0.92%
2018/03/13	1	37.35	0	0.00	37.45	1	4,675	0.02%
2018/03/12	2	37.08	0	0.00	37.00	2	4,645	0.04%
2018/03/09	1	36.70	0	0.00	36.80	1	4,596	0.02%
2018/03/08	21	36.41	0	0.00	36.35	21	4,601	0.46%
2018/03/07	2	36.63	0	0.00	36.65	2	4,560	0.04%
2018/03/06	1	36.85	10	36.75	36.75	-9	4,549	-0.20%
2018/03/02	1	36.65	0	0.00	36.80	1	4,679	0.02%
2018/03/01	0	0.00	5	37.20	37.15	-5	4,619	-0.11%
2018/02/27	2	36.85	0	0.00	36.75	2	4,546	0.04%
2018/02/23	1	36.95	1	36.90	37.00	0	4,483	0.00%
2018/02/22	1	36.70	0	0.00	37.00	1	4,496	0.02%
2018/02/21	0	0.00	5	37.20	37.20	-5	4,479	-0.11%
2018/02/12	5	36.70	0	0.00	36.80	5	4,417	0.11%
2018/02/09	1	36.65	0	0.00	36.80	1	4,421	0.02%
2018/02/08	1	37.20	0	0.00	37.20	1	4,405	0.02%
2018/02/07	1	36.75	1	36.75	37.10	0	4,515	0.00%
2018/02/06	0	0.00	5	36.55	36.60	-5	4,413	-0.11%
2018/02/05	0	0.00	6	38.17	38.05	-6	4,315	-0.14%
2018/02/02	3	38.82	0	0.00	38.65	3	4,267	0.07%
2018/02/01	0	0.00	3	39.40	39.20	-3	4,249	-0.07%
2018/01/31	0	0.00	17	38.93	39.20	-17	4,213	-0.40%
2018/01/30	1	38.90	7	39.20	38.85	-6	4,162	-0.14%
2018/01/29	1	39.45	0	0.00	39.40	1	4,161	0.02%
2018/01/26	0.6	39.50	1	39.70	39.60	-0.4	4,113	-0.01%
2018/01/25	5	39.55	21	39.36	39.65	-16	4,068	-0.39%
2018/01/24	7	39.27	1	39.20	39.45	6	3,984	0.15%
2018/01/22	64	39.20	2	38.95	38.95	62	3,841	1.61%
2018/01/19	0	0.00	20	38.90	38.65	-20	3,758	-0.53%
2018/01/18	6	39.05	1	39.30	38.90	5	3,764	0.13%
2018/01/17	20	38.83	15	38.85	39.00	5	3,737	0.13%
2018/01/16	20	38.40	1	38.05	38.65	19	3,710	0.51%
2018/01/15	0	0.00	1	38.30	38.15	-1	3,691	-0.03%
2018/01/11	1	38.10	0	0.00	38.25	1	3,757	0.03%
2018/01/10	0	0.00	30	38.13	38.40	-30	3,765	-0.80%
2018/01/05	3	37.90	0	0.00	38.10	3	3,745	0.08%
2018/01/04	12	37.96	0	0.00	37.95	12	3,749	0.32%
2018/01/03	8	38.13	0	0.00	38.20	8	3,806	0.21%