寶成 (9904)-富邦-彰化券商分點個股進出

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
37.45
漲跌
▲0.45
漲幅
+1.22%
成交量
13,470張
產業
上市運動休閒
1074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-彰化券商分點個股進出

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-彰化券商分點個股進出
富邦-彰化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
2024/05/31	0	0.00	1	37.15	37.45	-1	16,520	-0.01%
2024/05/30	4	37.44	0	0.00	37.00	4	16,461	0.02%
2024/05/29	1.1	37.23	10	37.50	37.60	-8.9	16,396	-0.05%
2024/05/28	0.1	38.40	6	38.32	38.20	-5.9	16,310	-0.04%
2024/05/27	0.4	37.24	1	37.60	37.65	-0.6	16,215	0.00%
2024/05/24	0.1	37.45	3	37.15	37.05	-2.9	16,202	-0.02%
2024/05/23	0.1	37.54	5	37.65	37.60	-4.9	16,039	-0.03%
2024/05/22	0.1	38.15	8.1	38.46	38.20	-7.9	15,838	-0.05%
2024/05/21	7	37.88	34.1	37.01	38.05	-27.1	15,606	-0.17%
2024/05/20	4.9	36.30	1	36.40	36.35	3.9	15,207	0.03%
2024/05/17	1.8	38.23	0	0.00	37.60	1.8	14,798	0.01%
2024/05/16	7.7	39.17	10	39.49	38.95	-2.3	14,583	-0.02%
2024/05/15	0	0.00	6.4	38.58	38.40	-6.4	14,144	-0.05%
2024/05/14	32	38.62	5.6	38.45	38.30	26.4	13,991	0.19%
2024/05/13	0	0.00	2	36.60	37.25	-2	13,485	-0.01%
2024/05/10	0	0.00	2.5	37.06	37.20	-2.5	13,310	-0.02%
2024/05/09	1	36.75	7	37.10	36.50	-6	13,162	-0.05%
2024/05/08	2	36.65	151	36.20	36.60	-149	13,074	-1.14%	大賣/鉅額交易
2024/05/07	0	0.00	2	35.80	36.20	-2	13,028	-0.02%
2024/05/06	40.2	35.10	5	35.28	35.20	35.2	12,855	0.27%
2024/05/02	0	0.00	3	36.18	36.10	-3	12,608	-0.02%
2024/04/29	3	36.22	3	36.23	36.30	0	12,444	0.00%
2024/04/26	0	0.00	3	36.25	36.05	-3	12,280	-0.02%
2024/04/25	0	35.50	0	0.00	35.60	0	12,051	0.00%
2024/04/24	2	36.02	1	35.95	36.10	1	12,029	0.01%
2024/04/23	0	0.00	3	35.47	36.00	-3	11,956	-0.03%
2024/04/22	82	35.06	0	0.00	35.30	82	11,847	0.69%
2024/04/19	30	35.13	2	35.33	35.30	28	11,714	0.24%
2024/04/18	1	35.60	3	35.02	35.60	-2	11,459	-0.02%
2024/04/17	0	0.00	2	34.40	34.50	-2	11,145	-0.02%
2024/04/16	3	34.83	53	34.17	34.00	-50	11,024	-0.45%
2024/04/15	0	0.00	0	36.03	36.20	0	10,744	0.00%
2024/04/11	1	35.50	0	0.00	35.55	1	10,566	0.01%
2024/04/10	1	35.80	1	36.05	35.80	0	10,519	0.00%
2024/04/09	2	36.10	2.3	36.21	36.10	-0.3	10,466	0.00%
2024/04/08	0	0.00	0	35.40	35.60	0	10,341	0.00%
2024/04/02	0	0.00	1	36.10	36.15	-1	10,038	-0.01%
2024/04/01	1	35.80	3	35.58	35.80	-2	9,940	-0.02%
2024/03/29	12.1	35.86	3.4	36.37	36.15	8.7	9,836	0.09%
2024/03/28	1	35.95	2	36.25	36.25	-1	9,328	-0.01%
2024/03/27	0	0.00	17.4	35.30	36.00	-17.4	9,118	-0.19%
2024/03/26	0	0.00	3	34.85	34.85	-3	8,966	-0.03%
2024/03/25	1	34.65	5	34.80	34.85	-4	8,951	-0.04%
2024/03/22	1	34.65	9	34.73	35.10	-8	8,983	-0.09%
2024/03/21	3	35.15	24	34.99	35.30	-21	8,976	-0.23%
2024/03/20	1	33.70	55	34.01	33.90	-54	8,644	-0.62%
2024/03/19	0.1	33.20	7.1	33.43	33.45	-7	8,445	-0.08%
2024/03/18	0	0.00	35.2	33.51	33.80	-35.2	8,308	-0.42%
2024/03/15	0	0.00	123	32.82	33.05	-123	8,052	-1.53%	大賣/鉅額交易
2024/03/14	0	0.00	10	32.81	33.20	-10	7,435	-0.13%
2024/03/13	0	31.95	10	32.15	32.20	-10	7,119	-0.14%
2024/03/12	0	0.00	29	31.70	31.95	-29	6,891	-0.42%
2024/03/11	0	0.00	1.3	30.91	31.15	-1.3	6,621	-0.02%
2024/03/08	0	0.00	2	30.45	30.45	-2	6,503	-0.03%
2024/03/06	1	30.30	0	0.00	30.30	1	6,391	0.02%
2024/03/05	5	30.61	0	0.00	30.60	5	6,451	0.08%
2024/03/04	0	0.00	1	30.35	30.65	-1	6,346	-0.02%
2024/03/01	1	30.20	0	0.00	30.60	1	6,357	0.02%
2024/02/27	2	30.13	0	0.00	30.00	2	6,155	0.03%
2024/02/26	0	30.15	0	0.00	30.10	0	6,106	0.00%
2024/02/23	11	30.11	0	0.00	30.05	11	6,074	0.18%
2024/02/21	6.2	30.31	0	0.00	30.20	6.2	6,090	0.10%
2024/02/20	2	30.28	1	30.25	30.20	1	6,106	0.02%
2024/02/19	5	30.32	0	0.00	30.35	5	6,135	0.08%
2024/02/16	22	30.45	0	0.00	30.45	22	6,273	0.35%
2024/02/15	5	30.56	0	0.00	30.50	5	6,231	0.08%
2024/02/02	1	31.60	0	0.00	31.70	1	6,109	0.02%
2024/02/01	0	0.00	1	31.80	31.65	-1	6,088	-0.02%
2024/01/31	0	0.00	4	31.55	31.60	-4	6,084	-0.07%
2024/01/30	0	0.00	5	31.67	31.65	-5	6,058	-0.08%
2024/01/29	0	0.00	3	31.27	31.35	-3	5,976	-0.05%
2024/01/26	0	0.00	3	31.13	31.20	-3	6,009	-0.05%
2024/01/25	1	31.00	3	31.07	31.15	-2	6,048	-0.03%
2024/01/24	0	0.00	3.5	30.95	31.00	-3.5	6,000	-0.06%
2024/01/22	2	30.10	0	0.00	30.05	2	5,949	0.03%
2024/01/19	0	0.00	1	29.90	30.30	-1	5,929	-0.02%
2024/01/18	2	30.03	1	30.10	30.00	1	5,974	0.02%
2024/01/17	0	0.00	2	30.30	30.20	-2	5,931	-0.03%
2024/01/15	1	30.85	0	0.00	30.85	1	5,693	0.02%
2024/01/11	0	0.00	2	31.10	31.10	-2	5,789	-0.03%
2024/01/09	0	31.00	3	31.23	31.20	-3	5,893	-0.05%
2024/01/05	2	31.00	1	31.00	30.90	1	5,938	0.02%
2024/01/04	0	0.00	4	31.03	31.00	-4	6,000	-0.07%
2024/01/03	0	0.00	3	31.15	31.05	-3	6,099	-0.05%
2024/01/02	7	30.96	0	0.00	31.10	7	6,041	0.12%
2023/12/29	5	30.95	0	0.00	30.90	5	6,055	0.08%
2023/12/28	1	31.00	0.2	31.00	31.10	0.8	6,088	0.01%
2023/12/27	0	0.00	40	31.00	31.00	-40	6,115	-0.65%
2023/12/26	26	31.01	0	0.00	30.85	26	6,081	0.43%
2023/12/25	33	31.12	2	30.95	30.95	31	6,192	0.50%
2023/12/22	2	31.58	1	31.50	31.45	1	6,208	0.02%
2023/12/21	18	31.54	1	31.80	31.75	17	6,136	0.28%
2023/12/20	37	31.70	5	31.60	31.85	32	6,134	0.52%
2023/12/19	8	31.69	25	31.93	31.90	-17	5,963	-0.29%
2023/12/18	2	31.70	9	31.65	31.65	-7	5,862	-0.12%
2023/12/15	3	30.93	2	30.95	30.90	1	5,697	0.02%
2023/12/14	2	31.08	8	31.11	31.15	-6	5,619	-0.11%
2023/12/13	8.3	30.87	0	0.00	30.80	8.3	5,565	0.15%
2023/12/12	0	0.00	4	31.01	31.00	-4	5,676	-0.07%
2023/12/11	2	31.10	2	31.18	31.20	0	5,667	0.00%
2023/12/08	1	31.05	4	31.01	31.10	-3	5,675	-0.05%
2023/12/07	0	0.00	1	31.05	30.95	-1	5,673	-0.02%
2023/12/06	2	31.05	1	31.05	31.05	1	5,668	0.02%
2023/12/05	2	30.85	0	0.00	31.10	2	5,662	0.04%
2023/12/04	2	31.00	2	31.05	31.05	0	5,650	0.00%
2023/12/01	1	30.75	1	30.90	30.80	0	5,636	0.00%
2023/11/30	1	30.80	0	0.00	30.90	1	5,649	0.02%
2023/11/28	1	30.90	1	31.05	31.00	0	5,545	0.00%
2023/11/24	3	30.55	0	0.00	30.60	3	5,574	0.05%
2023/11/23	2	30.60	6	30.72	30.80	-4	5,573	-0.07%
2023/11/22	2	30.43	4	30.36	30.40	-2	5,529	-0.04%
2023/11/21	1	30.65	1.1	30.60	30.65	-0.1	5,531	0.00%
2023/11/20	6	30.38	0	0.00	30.15	6	5,421	0.11%
2023/11/17	0	0.00	1	30.70	30.80	-1	5,362	-0.02%
2023/11/16	1	30.60	4	30.74	30.70	-3	5,286	-0.06%
2023/11/15	4	30.15	2	30.12	30.20	2	5,188	0.04%
2023/11/14	2	29.08	1	29.20	29.05	1	4,998	0.02%
2023/11/13	2	29.08	7	29.09	29.10	-5	4,997	-0.10%
2023/11/10	1	29.45	0	0.00	29.45	1	4,977	0.02%
2023/11/09	2	29.60	0	0.00	29.60	2	5,003	0.04%
2023/11/08	4	29.60	0	0.00	29.70	4	5,016	0.08%
2023/11/07	1	29.65	1	29.60	29.65	0	5,011	0.00%
2023/11/06	0	0.00	1	29.70	29.55	-1	5,004	-0.02%
2023/11/03	0	0.00	1	29.45	29.60	-1	4,985	-0.02%
2023/11/02	0	0.00	141	29.25	29.35	-141	4,943	-2.85%	大賣/鉅額交易
2023/11/01	2.3	28.92	0	0.00	28.90	2.3	4,894	0.05%
2023/10/31	1	28.90	4	28.98	28.85	-3	4,898	-0.06%
2023/10/30	2.1	29.05	0	0.00	28.95	2.1	4,910	0.04%
2023/10/27	1.1	29.11	0	0.00	29.10	1.1	4,886	0.02%
2023/10/26	0	0.00	9	29.30	29.35	-9	4,896	-0.18%
2023/10/25	3	29.33	0	0.00	29.25	3	4,828	0.06%
2023/10/24	2	29.25	10	29.15	29.25	-8	4,822	-0.17%
2023/10/20	2	29.00	4	29.19	29.15	-2	4,873	-0.04%
2023/10/19	5	29.20	0	0.00	29.35	5	4,930	0.10%
2023/10/18	0	0.00	0.1	29.02	29.25	-0.1	4,978	0.00%
2023/10/17	10	28.70	0	0.00	28.65	10	4,932	0.20%
2023/10/16	10	28.70	0	0.00	28.65	10	5,062	0.20%
2023/10/13	1	28.90	0	0.00	28.75	1	5,137	0.02%
2023/10/12	2	29.10	0	0.00	29.05	2	5,054	0.04%
2023/10/06	1	29.15	4	29.14	29.05	-3	4,916	-0.06%
2023/10/05	24	28.70	0	0.00	28.55	24	4,977	0.48%
2023/10/04	32	28.57	0	0.00	28.55	32	4,994	0.64%
2023/10/03	50.1	28.78	0	0.00	28.75	50.1	5,005	1.00%
2023/10/02	0	29.10	1	29.00	28.95	-1	4,987	-0.02%
2023/09/28	24.1	28.73	1	28.90	28.65	23.1	5,142	0.45%
2023/09/27	7.1	28.96	0	0.00	28.90	7.1	5,025	0.14%
2023/09/26	2	29.45	0	0.00	29.40	2	4,946	0.04%
2023/09/25	0	0.00	11	29.60	29.75	-11	4,878	-0.23%
2023/09/21	5	28.88	0	0.00	28.80	5	4,833	0.10%
2023/09/20	2	29.10	4	29.10	29.05	-2	4,746	-0.04%
2023/09/19	2	29.15	0	0.00	29.20	2	4,708	0.04%
2023/09/18	4	29.25	0	0.00	29.20	4	4,714	0.08%
2023/09/14	1	29.35	0	0.00	29.40	1	4,619	0.02%
2023/09/13	6	29.19	0	0.00	29.10	6	4,628	0.13%
2023/09/12	3	29.20	0	0.00	29.20	3	4,716	0.06%
2023/09/11	4	29.15	0	0.00	29.00	4	4,737	0.08%
2023/09/08	20	28.90	0	0.00	28.90	20	4,753	0.42%
2023/09/07	4.1	28.88	0	0.00	28.80	4.1	4,769	0.09%
2023/09/06	4.2	29.00	0	0.00	28.90	4.2	4,720	0.09%
2023/09/05	22.1	29.10	0	0.00	29.00	22.1	4,699	0.47%
2023/09/01	0	0.00	1	29.45	29.40	-1	4,705	-0.02%
2023/08/31	5	29.04	0	0.00	28.60	5	4,675	0.11%
2023/08/30	0	29.40	0	0.00	29.20	0	4,574	0.00%
2023/08/29	1	28.90	0	0.00	28.90	1	4,583	0.02%
2023/08/28	0	28.90	0	0.00	28.70	0	4,597	0.00%
2023/08/25	0	28.88	0	0.00	28.70	0	4,849	0.00%
2023/08/24	5.1	28.80	5	29.00	28.80	0.1	4,836	0.00%
2023/08/23	9	29.04	0	0.00	28.95	9	4,822	0.19%
2023/08/22	2	29.10	0	0.00	29.15	2	4,786	0.04%
2023/08/21	3	29.12	0	0.00	29.05	3	4,820	0.06%
2023/08/18	21	29.61	5	29.55	29.35	16	4,803	0.33%
2023/08/17	3.1	29.82	0	0.00	29.85	3.1	4,771	0.06%
2023/08/16	12	30.17	0	0.00	30.00	12	4,852	0.25%
2023/08/15	1	30.65	0	0.00	30.45	1	4,855	0.02%
2023/08/14	8	30.67	0	0.00	30.50	8	4,884	0.16%
2023/08/10	0	0.00	1	30.85	30.85	-1	4,938	-0.02%
2023/08/08	4	30.83	0	0.00	30.70	4	4,952	0.08%
2023/08/04	6	30.81	5	30.70	30.95	1	4,991	0.02%
2023/08/02	13	30.82	23	30.98	30.70	-10	5,022	-0.20%
2023/08/01	0	31.35	0	0.00	31.40	0	4,978	0.00%
2023/07/31	2	31.18	5	31.20	31.25	-3	4,979	-0.06%
2023/07/28	0	0.00	30	31.15	31.10	-30	4,990	-0.60%
2023/07/27	0	0.00	10.1	31.26	31.25	-10.1	5,013	-0.20%
2023/07/26	1	31.15	1	31.30	31.25	0	5,034	0.00%
2023/07/25	4	30.96	1	31.00	31.10	3	5,084	0.06%
2023/07/24	26	30.99	39	31.00	31.00	-13	5,205	-0.25%
2023/07/21	2	30.73	1	30.70	30.80	1	5,234	0.02%
2023/07/20	1	30.85	0	0.00	30.85	1	5,274	0.02%
2023/07/19	2	30.80	3	30.87	30.60	-1	5,304	-0.02%
2023/07/18	3	30.08	0	0.00	30.55	3	5,260	0.06%
2023/07/17	2	30.20	0	0.00	30.25	2	5,202	0.04%
2023/07/14	5	30.15	0	0.00	30.15	5	5,281	0.09%
2023/07/13	7.1	29.87	2	30.00	29.80	5.1	5,279	0.10%
2023/07/12	11	29.92	2	30.00	29.85	9	5,285	0.17%
2023/07/11	2	30.95	5	31.15	31.10	-3	5,243	-0.06%
2023/07/10	7	30.91	0	0.00	30.85	7	5,269	0.13%
2023/07/07	8	30.96	4	31.00	30.95	4	5,304	0.08%
2023/07/06	28	30.86	0	0.00	30.80	28	5,373	0.52%
2023/07/05	3	31.65	0	0.00	31.40	3	5,212	0.06%
2023/07/04	2	31.55	0	0.00	31.45	2	5,174	0.04%
2023/07/03	1	31.70	0.1	31.80	31.65	0.9	5,231	0.02%
2023/06/29	2	31.75	0	0.00	31.70	2	5,223	0.04%
2023/06/28	2	31.90	1	31.85	32.00	1	5,236	0.02%
2023/06/27	3	31.88	0	0.00	31.70	3	5,282	0.06%
2023/06/26	10	31.95	0	0.00	31.95	10	5,327	0.19%
2023/06/20	2	31.73	3	31.77	31.75	-1	5,460	-0.02%
2023/06/19	11	31.89	0	0.00	31.80	11	5,477	0.20%
2023/06/16	4	32.10	0	0.00	32.15	4	5,484	0.07%
2023/06/14	9	32.08	0	0.00	32.10	9	5,756	0.16%
2023/06/09	7	32.11	0	0.00	32.15	7	5,986	0.12%
2023/06/08	0	0.00	4	32.19	32.25	-4	6,017	-0.07%
2023/06/07	2	32.18	0	0.00	32.15	2	6,064	0.03%
2023/06/06	10	32.31	2	32.25	32.25	8	6,118	0.13%
2023/06/05	0	0.00	17	32.32	32.45	-17	6,123	-0.28%
2023/06/02	0	32.20	10	32.15	32.15	-10	6,128	-0.16%
2023/06/01	1	32.20	1	32.30	32.20	0	6,125	0.00%
2023/05/31	0	0.00	8	31.65	31.65	-8	6,136	-0.13%
2023/05/29	2	32.00	2	32.20	32.05	0	5,975	0.00%
2023/05/26	10	32.05	0	32.25	32.10	10	6,052	0.16%
2023/05/25	3	32.12	0.4	32.20	32.00	2.6	6,096	0.04%
2023/05/24	3	32.37	0	32.25	32.40	3	6,127	0.05%
2023/05/23	3	32.43	2	32.60	32.30	1	6,206	0.02%
2023/05/22	2	32.65	4	32.60	32.65	-2	6,179	-0.03%
2023/05/19	3	31.90	0	0.00	32.00	3	6,096	0.05%
2023/05/18	5	31.73	0	0.00	31.85	5	6,235	0.08%
2023/05/17	2	31.58	0	0.00	31.70	2	6,307	0.03%
2023/05/16	2	31.25	0	0.00	31.25	2	6,391	0.03%
2023/05/12	0	0.00	1	31.70	31.70	-1	6,427	-0.02%
2023/05/11	3	31.30	3	31.25	31.15	0	6,461	0.00%
2023/05/09	0	0.00	3	31.60	31.60	-3	6,528	-0.05%
2023/05/04	3	31.85	0	0.00	31.85	3	6,720	0.04%
2023/05/03	1	31.40	0	0.00	31.50	1	6,831	0.01%
2023/05/02	1	31.55	0	0.00	31.55	1	7,035	0.01%
2023/04/27	1	31.70	3	31.87	31.90	-2	7,269	-0.03%
2023/04/26	1	31.60	0	0.00	31.90	1	7,142	0.01%
2023/04/25	1	31.80	0	32.05	31.50	1	7,094	0.01%
2023/04/24	2	31.90	1	31.65	31.75	1	7,035	0.01%
2023/04/21	0	0.00	1	31.40	31.40	-1	6,965	-0.01%
2023/04/20	4	31.20	7	31.24	31.10	-3	6,905	-0.04%
2023/04/18	2	31.90	1	31.80	31.85	1	6,862	0.01%
2023/04/17	2	31.88	1	32.05	31.80	1	6,870	0.01%
2023/04/14	1	32.05	1	32.10	32.05	0	6,925	0.00%
2023/04/13	5	31.83	0	0.00	31.90	5	6,964	0.07%
2023/04/12	0	0.00	3	32.07	32.15	-3	7,040	-0.04%
2023/04/11	0	0.00	1	31.50	31.55	-1	7,057	-0.01%
2023/04/10	1	31.15	0	0.00	31.25	1	6,968	0.01%
2023/04/06	1	30.75	2	30.80	30.80	-1	7,041	-0.01%
2023/03/31	4	31.29	1	31.35	31.20	3	7,045	0.04%
2023/03/30	0	31.35	0	0.00	31.40	0	7,202	0.00%
2023/03/29	3	31.25	2	31.20	31.25	1	7,308	0.01%
2023/03/28	1	30.85	0	0.00	30.80	1	7,399	0.01%
2023/03/27	4	31.11	1	31.15	31.05	3	7,492	0.04%
2023/03/24	16	30.70	0	0.00	30.70	16	7,596	0.21%
2023/03/23	1	30.85	11	30.70	30.85	-10	7,590	-0.13%
2023/03/22	21	30.97	3	30.92	30.90	18	7,621	0.24%
2023/03/21	0	0.00	0.1	31.20	30.95	-0.1	7,691	0.00%
2023/03/20	1	31.00	1	31.15	31.15	0	7,700	0.00%
2023/03/17	9	30.73	1	30.85	30.90	8	7,780	0.10%
2023/03/16	58	32.00	0	0.00	32.00	58	7,659	0.76%
2023/03/15	0	0.00	2	31.75	32.10	-2	7,697	-0.03%
2023/03/13	8	32.64	2	32.85	32.95	6	7,616	0.08%
2023/03/10	1	33.25	0	0.00	33.20	1	7,638	0.01%
2023/03/09	0	0.00	3	33.65	33.50	-3	7,771	-0.04%
2023/03/08	2	34.00	0	0.00	34.05	2	7,851	0.03%
2023/03/07	2	34.20	0	0.00	34.20	2	7,917	0.03%
2023/03/06	0	0.00	1	34.05	34.00	-1	7,994	-0.01%
2023/03/03	1	33.90	1	33.90	33.95	0	8,029	0.00%
2023/03/01	2	33.45	0	0.00	33.45	2	8,241	0.02%
2023/02/23	1	33.50	0	0.00	33.45	1	8,257	0.01%
2023/02/21	0	33.35	12	33.48	33.60	-12	8,485	-0.14%
2023/02/20	2.1	33.96	0	0.00	34.00	2.1	8,682	0.02%
2023/02/17	1	34.25	0.5	34.20	34.30	0.5	9,622	0.01%
2023/02/16	1	34.65	0	34.50	34.65	1	10,137	0.01%
2023/02/15	0	0.00	1.2	34.63	34.15	-1.2	10,058	-0.01%
2023/02/14	0	0.00	7	34.10	34.45	-7	9,966	-0.07%
2023/02/13	0	0.00	21.7	33.43	33.60	-21.7	9,877	-0.22%
2023/02/10	1	33.30	0	0.00	33.20	1	9,839	0.01%
2023/02/09	1	33.45	0	0.00	33.45	1	9,850	0.01%
2023/02/08	0	0.00	11	33.50	33.65	-11	9,816	-0.11%
2023/02/07	1	33.35	2.1	33.38	33.30	-1.1	9,814	-0.01%
2023/02/06	0	0.00	1	33.60	33.60	-1	9,740	-0.01%
2023/02/03	0	33.80	0	0.00	33.95	0	9,773	0.00%
2023/02/02	0	0.00	2	33.70	33.60	-2	9,742	-0.02%
2023/02/01	0	0.00	3.5	33.97	33.85	-3.5	9,620	-0.04%
2023/01/31	0	0.00	4.1	34.50	34.30	-4.1	9,490	-0.04%
2023/01/30	2	34.03	0	0.00	34.25	2	9,289	0.02%
2023/01/17	2	34.05	0	0.00	34.30	2	9,088	0.02%
2023/01/16	1	33.90	0	0.00	33.90	1	9,036	0.01%
2023/01/13	1	34.10	3	34.28	34.15	-2	9,061	-0.02%
2023/01/12	0	0.00	2	33.85	33.95	-2	9,281	-0.02%
2023/01/11	1	34.00	0	0.00	33.85	1	9,243	0.01%
2023/01/10	2	34.03	11	34.01	34.25	-9	9,240	-0.10%
2023/01/09	0	0.00	5	34.10	34.10	-5	9,203	-0.05%
2023/01/06	0	0.00	1	33.70	33.65	-1	9,169	-0.01%
2023/01/04	0	0.00	0	34.00	33.95	0	9,191	0.00%
2023/01/03	3	33.65	0	0.00	33.50	3	9,182	0.03%
2022/12/30	3	34.17	15	34.18	34.20	-12	9,130	-0.13%
2022/12/29	0	0.00	5	33.13	33.90	-5	9,007	-0.06%
2022/12/28	0	33.85	0	0.00	33.80	0	8,966	0.00%
2022/12/27	3	33.88	0	0.00	33.90	3	8,975	0.03%
2022/12/26	2	33.60	1	33.70	33.70	1	8,991	0.01%
2022/12/23	1	33.75	1	33.60	34.05	0	9,116	0.00%
2022/12/22	16	33.88	24	33.94	33.90	-8	9,247	-0.09%
2022/12/21	4	33.39	3	33.37	33.40	1	9,109	0.01%
2022/12/20	2	33.25	8	32.93	32.90	-6	9,028	-0.07%
2022/12/19	5	33.30	10	32.89	33.30	-5	8,954	-0.06%
2022/12/16	1	32.75	0	0.00	32.75	1	8,856	0.01%
2022/12/15	12	33.29	0	0.00	33.30	12	8,812	0.14%
2022/12/14	0	0.00	2	33.03	33.00	-2	8,796	-0.02%
2022/12/13	1.2	32.69	12	32.71	32.40	-10.8	8,773	-0.12%
2022/12/12	1	32.65	11	32.80	32.90	-10	8,656	-0.12%
2022/12/09	3	32.97	0	0.00	33.05	3	8,702	0.03%
2022/12/08	4	33.30	29.3	32.87	33.40	-25.3	8,639	-0.29%
2022/12/07	0	0.00	3	32.53	32.40	-3	8,457	-0.04%
2022/12/06	0	0.00	9	32.35	32.30	-9	8,525	-0.11%
2022/12/02	1	32.55	4	32.60	32.55	-3	8,611	-0.03%
2022/12/01	4	32.58	1.3	32.68	32.60	2.7	8,585	0.03%
2022/11/30	9	32.29	3	32.35	32.25	6	8,446	0.07%
2022/11/29	7	31.89	8	31.89	32.30	-1	8,323	-0.01%
2022/11/28	0	0.00	6	31.70	31.80	-6	8,270	-0.07%
2022/11/25	0	0.00	6	31.84	31.70	-6	8,255	-0.07%
2022/11/24	6	31.70	23	31.75	31.60	-17	8,281	-0.21%
2022/11/23	1	32.25	12	32.42	32.45	-11	8,145	-0.14%
2022/11/22	0	0.00	10	32.25	32.35	-10	8,128	-0.12%
2022/11/21	20	31.95	7	32.04	32.20	13	8,075	0.16%
2022/11/18	16	32.34	8	32.79	32.35	8	8,015	0.10%
2022/11/17	1	32.30	1	32.50	32.35	0	7,835	0.00%
2022/11/16	8	32.30	11	32.34	32.20	-3	7,714	-0.04%
2022/11/15	29	32.19	62	32.20	32.85	-33	7,443	-0.44%
2022/11/14	1	31.30	59.1	30.76	31.75	-58.1	6,511	-0.89%
2022/11/11	2	28.90	4	28.89	28.90	-2	6,012	-0.03%
2022/11/10	2	28.45	0	0.00	28.35	2	5,982	0.03%
2022/11/09	1	28.70	0	0.00	28.70	1	6,081	0.02%
2022/11/08	2	28.30	0	0.00	28.35	2	6,224	0.03%
2022/11/07	1	28.30	0	0.00	28.45	1	6,299	0.02%
2022/11/03	0	27.95	0	0.00	27.75	0	6,373	0.00%
2022/11/02	0	0.00	0	28.20	28.20	0	6,352	0.00%
2022/11/01	0	0.00	1	27.70	28.05	-1	6,367	-0.02%
2022/10/31	0	0.00	2	27.45	27.25	-2	6,337	-0.03%
2022/10/28	1	27.70	0	0.00	27.65	1	6,321	0.02%
2022/10/27	1	27.75	0	0.00	27.75	1	6,384	0.02%
2022/10/25	1	27.60	0	0.00	27.50	1	6,446	0.02%
2022/10/24	3	27.90	3	28.00	27.90	0	6,559	0.00%
2022/10/21	1	27.80	0	0.00	27.60	1	6,571	0.02%
2022/10/19	1	28.00	4	28.05	27.95	-3	6,374	-0.05%
2022/10/13	4	27.16	0	0.00	27.20	4	8,007	0.05%
2022/10/11	4.2	27.33	40	27.20	27.20	-35.8	8,176	-0.44%
2022/10/07	9	27.78	2	27.80	27.75	7	8,142	0.09%
2022/10/06	0	28.05	1	27.95	27.90	-1	8,139	-0.01%
2022/10/05	3	28.23	6	28.10	28.10	-3	8,150	-0.04%
2022/10/04	4	28.10	10	27.85	28.15	-6	8,150	-0.07%
2022/10/03	18	27.83	0	0.00	27.75	18	8,291	0.22%
2022/09/30	7	28.58	0	0.00	28.50	7	8,389	0.08%
2022/09/29	0	0.00	14	29.12	29.60	-14	8,415	-0.17%
2022/09/28	13	28.15	0	0.00	28.05	13	8,293	0.16%
2022/09/26	3	28.47	0	0.00	28.30	3	8,345	0.04%
2022/09/23	1	28.85	0	0.00	29.05	1	8,419	0.01%
2022/09/22	17	29.14	2	29.30	29.10	15	8,454	0.18%
2022/09/20	0	0.00	11	30.42	30.50	-11	8,373	-0.13%
2022/09/19	8	29.71	0	0.00	29.65	8	8,327	0.10%
2022/09/16	0	0.00	1	29.90	30.10	-1	8,368	-0.01%
2022/09/14	4	30.21	2	30.08	30.20	2	8,269	0.02%
2022/09/13	1	30.20	8	30.46	30.35	-7	8,232	-0.09%
2022/09/12	1	29.75	24	29.66	29.85	-23	8,082	-0.28%
2022/09/08	0	0.00	1	29.10	29.10	-1	8,127	-0.01%
2022/09/06	0	28.10	3	28.05	28.20	-3	8,023	-0.04%
2022/09/02	2	28.73	0	0.00	28.55	2	8,033	0.02%
2022/09/01	2	28.55	2	28.90	29.05	0	8,016	0.00%
2022/08/30	0	0.00	16	28.60	28.80	-16	8,062	-0.20%
2022/08/26	0	29.20	0	29.25	29.25	0	8,065	0.00%
2022/08/25	1	29.10	0	0.00	29.20	1	8,083	0.01%
2022/08/24	2	28.90	1	28.95	28.95	1	8,162	0.01%
2022/08/23	0	0.00	1	28.80	28.95	-1	8,513	-0.01%
2022/08/22	2	28.90	0	0.00	28.90	2	8,550	0.02%
2022/08/19	3	29.00	0	0.00	29.00	3	8,553	0.04%
2022/08/18	1.1	29.20	5	29.00	29.20	-4	8,529	-0.05%
2022/08/17	0	0.00	2	29.10	29.10	-2	8,494	-0.02%
2022/08/16	0	0.00	3	28.92	28.75	-3	8,460	-0.04%
2022/08/15	3	29.03	15	29.17	29.10	-12	8,378	-0.14%
2022/08/12	0	0.00	0	28.35	28.40	0	8,207	0.00%
2022/08/11	2	28.30	10	28.25	28.30	-8	8,195	-0.10%
2022/08/10	0	27.75	5	27.65	27.60	-5	8,134	-0.06%
2022/08/08	2	26.95	2	27.00	27.30	0	8,264	0.00%
2022/08/05	26	26.76	4	26.90	26.95	22	8,380	0.26%
2022/08/04	2	26.40	2	26.35	26.30	0	8,421	0.00%
2022/08/03	4	26.50	0	0.00	26.50	4	8,464	0.05%
2022/08/02	2	26.80	0	0.00	26.85	2	8,437	0.02%
2022/08/01	5	27.00	0	0.00	27.05	5	8,445	0.06%
2022/07/29	12.1	26.87	6	26.83	26.80	6.1	8,488	0.07%
2022/07/28	2	27.30	2	27.40	27.35	0	8,409	0.00%
2022/07/27	0	27.60	2	27.60	27.55	-2	8,366	-0.02%
2022/07/26	7	27.90	0	27.85	27.85	7	8,303	0.08%
2022/07/25	2	27.55	11	27.73	27.60	-9	8,244	-0.11%
2022/07/22	11.4	27.24	30	27.15	27.50	-18.6	8,195	-0.23%
2022/07/21	63.1	25.74	13	25.86	26.55	50.1	7,790	0.64%
2022/07/20	14	28.02	18	27.92	27.70	-4	7,145	-0.06%
2022/07/19	2	27.73	0	0.00	27.95	2	7,110	0.03%
2022/07/18	4	27.48	0	0.00	27.55	4	7,166	0.06%
2022/07/15	2	27.30	1	27.30	27.20	1	7,370	0.01%
2022/07/14	0	0.00	10	27.55	27.55	-10	7,456	-0.13%
2022/07/13	5	27.45	1	27.45	27.50	4	7,467	0.05%
2022/07/12	6.1	27.13	0	0.00	27.15	6.1	7,434	0.08%
2022/07/11	11	27.65	0	0.00	27.55	11	7,355	0.15%
2022/07/08	1	28.70	0	0.00	28.70	1	7,164	0.01%
2022/07/07	3	28.63	1	28.50	28.65	2	7,026	0.03%
2022/07/06	0.2	28.90	0	0.00	28.55	0.2	6,867	0.00%
2022/07/05	10	29.00	1	29.05	28.95	9	6,795	0.13%
2022/07/04	1.3	28.67	0	0.00	28.65	1.3	6,706	0.02%
2022/07/01	18	29.06	0	0.00	28.70	18	6,695	0.27%
2022/06/30	0	0.00	30	29.60	29.50	-30	6,610	-0.45%
2022/06/27	1	31.20	2	31.23	31.20	-1	6,554	-0.02%
2022/06/24	0	0.00	0	30.90	30.80	0	6,506	0.00%
2022/06/23	0	31.00	0	0.00	30.50	0	6,504	0.00%
2022/06/20	0.2	30.45	0	0.00	30.15	0.2	6,511	0.00%
2022/06/17	0	0.00	31	30.60	30.75	-31	6,522	-0.48%
2022/06/09	0	0.00	2	31.65	31.75	-2	6,711	-0.03%
2022/06/08	1	31.95	1	31.65	31.90	0	6,718	0.00%
2022/06/07	0	0.00	4	31.45	31.45	-4	6,607	-0.06%
2022/06/06	0	31.10	2	31.40	31.40	-2	6,581	-0.03%
2022/06/02	0.2	30.90	0	0.00	31.10	0.2	6,702	0.00%
2022/06/01	3	31.42	1	31.20	31.25	2	6,852	0.03%
2022/05/31	0	0.00	0	31.30	31.30	0	6,787	0.00%
2022/05/30	0	0.00	17	30.29	30.35	-17	6,424	-0.26%
2022/05/27	0	0.00	2	29.75	29.75	-2	6,405	-0.03%
2022/05/24	4.2	29.08	0	0.00	29.00	4.2	6,666	0.06%
2022/05/23	0	29.35	0	0.00	29.30	0	6,652	0.00%
2022/05/20	1	29.30	7	29.30	29.30	-6	6,682	-0.09%
2022/05/19	2	29.10	0	0.00	29.10	2	6,695	0.03%
2022/05/18	3	29.83	1	29.80	29.90	2	6,687	0.03%
2022/05/17	0	0.00	4	29.63	29.65	-4	6,827	-0.06%
2022/05/16	2	29.65	2	29.85	29.60	0	6,825	0.00%
2022/05/13	5	28.90	0	0.00	29.00	5	6,772	0.07%
2022/05/12	2	29.33	0	0.00	29.00	2	6,675	0.03%
2022/05/11	3	29.33	0	0.00	29.50	3	6,638	0.05%
2022/05/09	1	30.05	6	30.11	30.00	-5	6,549	-0.08%
2022/05/06	5	30.96	2	30.85	30.85	3	6,517	0.05%
2022/05/05	3	31.45	3	31.60	31.55	0	6,481	0.00%
2022/05/04	3	31.18	0	0.00	31.15	3	6,411	0.05%
2022/04/29	11	31.10	0	0.00	30.95	11	6,510	0.17%
2022/04/28	5	30.90	0	0.00	31.05	5	6,547	0.08%
2022/04/27	1	31.25	5	31.25	31.05	-4	6,549	-0.06%
2022/04/26	12	31.95	21	32.05	31.90	-9	6,488	-0.14%
2022/04/25	3	31.05	0	0.00	31.30	3	6,284	0.05%
2022/04/22	5	32.20	37	32.42	32.60	-32	6,055	-0.53%
2022/04/21	16	32.61	41	32.32	32.40	-25	5,908	-0.42%
2022/04/19	2	30.75	0	0.00	30.50	2	5,509	0.04%
2022/04/18	3	30.75	0	0.00	30.65	3	5,544	0.05%
2022/04/12	3	30.85	0	0.00	30.75	3	5,697	0.05%
2022/04/07	3	31.05	0	31.40	31.05	3	5,707	0.05%
2022/03/30	0	0.00	1	31.50	31.50	-1	5,546	-0.02%
2022/03/29	1	31.20	0	0.00	31.30	1	5,470	0.02%
2022/03/28	2	30.58	0	0.00	31.00	2	5,471	0.04%
2022/03/25	3	31.30	0	0.00	31.35	3	5,418	0.06%
2022/03/23	4	31.63	1	31.45	31.55	3	5,467	0.05%
2022/03/22	1	31.50	0	0.00	31.50	1	5,453	0.02%
2022/03/21	4	31.39	3	31.50	31.35	1	5,454	0.02%
2022/03/18	11	31.00	0	0.00	30.95	11	5,400	0.20%
2022/03/17	5	30.97	45	31.14	31.20	-40	5,442	-0.74%
2022/03/16	2	30.10	1	29.85	30.25	1	5,364	0.02%
2022/03/15	7	29.97	0	0.00	29.95	7	5,320	0.13%
2022/03/14	6	30.17	0	0.00	30.20	6	5,336	0.11%
2022/03/11	2	30.25	1	30.45	30.20	1	5,365	0.02%
2022/03/10	0	0.00	1	30.60	30.70	-1	5,337	-0.02%
2022/03/09	15.1	30.12	0	0.00	30.05	15.1	5,312	0.28%
2022/03/08	6	30.13	0	0.00	29.85	6	5,272	0.11%
2022/03/07	11	30.82	0	0.00	30.70	11	5,152	0.21%
2022/03/04	0	0.00	0.4	32.15	32.00	-0.4	5,176	-0.01%
2022/03/03	1	32.35	5	32.40	32.35	-4	5,196	-0.08%
2022/03/02	3	32.27	0	0.00	32.20	3	5,254	0.06%
2022/03/01	0	0.00	0	32.65	32.60	0	5,214	0.00%
2022/02/25	10	32.01	0	0.00	32.10	10	5,165	0.19%
2022/02/24	22	32.43	8	32.22	32.10	14	5,081	0.28%
2022/02/23	1	32.85	0	0.00	32.90	1	4,986	0.02%
2022/02/22	0	33.00	0	33.00	32.90	0	5,014	0.00%
2022/02/21	3	33.23	16.7	33.28	33.30	-13.7	5,007	-0.27%
2022/02/18	5	33.10	0.2	33.20	33.10	4.8	4,989	0.10%
2022/02/17	15	33.23	29	33.09	33.35	-14	4,966	-0.28%
2022/02/16	14	32.54	0.8	32.60	32.60	13.2	4,832	0.27%
2022/02/15	18	32.33	0	0.00	32.35	18	4,796	0.38%
2022/02/14	19	32.26	0	0.00	32.15	19	4,748	0.40%
2022/02/11	12	32.79	0	0.00	32.75	12	4,742	0.25%
2022/02/10	1	32.85	6	32.90	33.00	-5	4,786	-0.10%
2022/02/07	3	32.00	0	0.00	32.45	3	4,811	0.06%
2022/01/26	0.1	32.15	2	32.05	31.95	-1.9	4,778	-0.04%
2022/01/25	6.1	31.90	23	31.98	31.95	-16.9	4,872	-0.35%
2022/01/24	0	0.00	3	32.57	32.45	-3	4,801	-0.06%
2022/01/21	7.2	32.80	0.3	32.70	32.80	6.9	4,839	0.14%
2022/01/20	2	32.73	22	33.03	33.20	-20	4,784	-0.42%
2022/01/17	0	0.00	8	32.68	32.65	-8	4,966	-0.16%
2022/01/12	10	32.30	3	32.45	32.45	7	5,150	0.14%
2022/01/11	9	32.28	0	0.00	32.20	9	5,137	0.18%
2022/01/10	15	32.29	0	0.00	32.35	15	5,102	0.29%
2022/01/07	0	0.00	0	33.05	32.80	0	5,069	0.00%
2022/01/06	1	32.90	0	0.00	32.85	1	5,035	0.02%
2022/01/05	5	32.85	1	32.95	32.85	4	5,068	0.08%
2022/01/03	3	32.92	0	0.00	32.80	3	5,158	0.06%
2021/12/29	5	33.27	0	0.00	33.25	5	5,219	0.10%
2021/12/28	0	0.00	5	33.20	33.45	-5	5,244	-0.10%
2021/12/27	3	33.10	0	0.00	33.15	3	5,277	0.06%
2021/12/24	0	0.00	2.1	33.05	32.95	-2.1	5,391	-0.04%
2021/12/23	3	32.68	0	0.00	32.70	3	5,462	0.05%
2021/12/17	1	32.70	0	0.00	32.50	1	5,665	0.02%
2021/12/16	1	32.65	0	0.00	32.60	1	5,661	0.02%
2021/12/14	0	0.00	1	32.95	32.90	-1	5,820	-0.02%
2021/12/13	0.1	33.30	2	33.40	33.00	-1.9	5,812	-0.03%
2021/12/10	0	0.00	4	33.93	33.65	-4	5,734	-0.07%
2021/12/09	0	0.00	3	33.87	34.00	-3	5,751	-0.05%
2021/12/08	3	33.78	2	33.82	33.95	1	5,866	0.02%
2021/12/07	3	33.10	0	0.00	33.30	3	5,791	0.05%
2021/12/06	1.3	32.80	0	0.00	33.00	1.3	5,773	0.02%
2021/12/03	10	32.79	0	0.00	32.70	10	5,831	0.17%
2021/12/01	3	32.32	2	32.33	32.50	1	5,831	0.02%
2021/11/30	12	32.55	0	0.00	32.05	12	5,852	0.21%
2021/11/29	8	32.88	0	0.00	32.75	8	5,690	0.14%
2021/11/26	18	33.47	18	33.53	33.25	0	5,718	0.00%
2021/11/25	2	33.85	0	0.00	33.95	2	5,753	0.03%
2021/11/24	3	33.90	0	0.00	34.00	3	5,811	0.05%
2021/11/23	23	33.89	0	0.00	33.80	23	5,893	0.39%
2021/11/22	10	34.50	8	34.43	34.35	2	5,990	0.03%
2021/11/19	30	34.68	0	0.00	34.70	30	6,017	0.50%
2021/11/18	3	34.90	45.1	35.03	34.95	-42.1	6,019	-0.70%
2021/11/15	2	34.83	12.1	34.79	34.75	-10.1	6,128	-0.16%
2021/11/10	0	0.00	20	34.85	34.75	-20	6,296	-0.32%
2021/11/09	5	34.68	2.2	34.88	34.90	2.8	6,339	0.04%
2021/11/05	2.1	33.60	6	33.60	33.75	-3.9	6,333	-0.06%
2021/11/04	3	34.20	1	33.95	33.85	2	6,327	0.03%
2021/11/03	2.1	33.85	0	0.00	33.95	2.1	6,353	0.03%
2021/11/02	2	34.15	0	0.00	33.85	2	6,346	0.03%
2021/11/01	20.1	34.10	1	34.20	34.40	19.1	6,256	0.30%
2021/10/29	11	34.14	8	34.13	34.10	3	6,284	0.05%
2021/10/28	0	0.00	10	34.89	34.60	-10	6,258	-0.16%
2021/10/27	2.2	35.20	3	34.93	35.10	-0.9	6,254	-0.01%
2021/10/26	5	34.89	52	34.82	35.00	-47	6,157	-0.76%
2021/10/25	1	33.65	0	0.00	33.65	1	6,004	0.02%
2021/10/22	0	0.00	2	33.85	33.70	-2	6,100	-0.03%
2021/10/21	7	33.82	33	34.00	34.00	-26	6,060	-0.43%
2021/10/19	3	33.38	0	0.00	33.30	3	5,954	0.05%
2021/10/18	0	0.00	0.1	33.45	33.20	-0.1	6,043	0.00%
2021/10/15	0	0.00	0.1	33.10	33.20	-0.1	6,101	0.00%
2021/10/14	2	32.70	0.2	32.61	32.60	1.8	6,138	0.03%
2021/10/13	5	32.53	0	0.00	32.35	5	6,277	0.08%
2021/10/12	5.1	32.13	0	0.00	32.40	5.1	6,313	0.08%
2021/10/08	1.1	32.91	5	32.95	32.90	-4	6,333	-0.06%
2021/10/07	24	32.81	0	0.00	33.25	24	6,393	0.38%
2021/10/05	21.6	33.07	0	0.00	32.90	21.6	6,602	0.33%
2021/10/01	1.9	33.05	0	0.00	33.05	1.9	6,872	0.03%
2021/09/30	5	33.95	0	0.00	33.75	5	6,902	0.07%
2021/09/24	3	33.93	0	33.85	33.70	3	7,367	0.04%
2021/09/22	2	33.35	0	0.00	33.00	2	7,854	0.03%
2021/09/17	0.5	33.95	0	0.00	34.10	0.5	7,993	0.01%
2021/09/14	0	0.00	5	34.00	33.95	-5	8,094	-0.06%
2021/09/13	1	34.25	11	33.95	34.05	-10	8,094	-0.12%
2021/09/10	0	0.00	4	32.75	32.80	-4	8,056	-0.05%
2021/09/08	22	32.20	0	0.00	31.95	22	8,235	0.27%
2021/09/06	0	0.00	3	32.52	32.35	-3	8,323	-0.04%
2021/09/03	0	0.00	1	32.65	32.75	-1	8,440	-0.01%
2021/09/01	1	32.90	3	33.05	32.95	-2	8,526	-0.02%
2021/08/31	0	0.00	2	32.95	32.95	-2	8,590	-0.02%
2021/08/30	10	32.40	0	0.00	32.60	10	8,772	0.11%
2021/08/27	0.2	32.16	5	31.60	32.35	-4.8	9,011	-0.05%
2021/08/26	14	32.18	2	32.25	31.95	12	9,168	0.13%
2021/08/25	0	32.80	0	0.00	32.75	0	9,145	0.00%
2021/08/24	5	32.29	0	0.00	32.70	5	9,257	0.05%
2021/08/23	3.7	32.53	0	0.00	32.50	3.7	9,611	0.04%
2021/08/19	30.2	32.69	0	0.00	32.50	30.2	10,201	0.30%
2021/08/18	8.5	32.83	1	32.95	33.30	7.5	10,372	0.07%
2021/08/17	16	33.15	0	0.00	32.70	16	10,588	0.15%
2021/08/16	27	33.97	1	34.35	33.60	26	10,836	0.24%
2021/08/13	1	33.85	1	33.80	33.80	0	10,948	0.00%
2021/08/12	1	34.30	0	0.00	34.60	1	11,138	0.01%
2021/08/11	0	0.00	1	34.45	34.65	-1	11,415	-0.01%
2021/08/10	25	34.88	0	0.00	34.60	25	11,612	0.22%
2021/08/09	10	34.85	0	0.00	35.15	10	11,826	0.08%
2021/08/04	1	35.10	8	35.48	35.45	-7	12,405	-0.06%
2021/08/03	6	35.10	1	34.95	35.20	5	12,515	0.04%
2021/08/02	5	35.40	0	0.00	35.50	5	12,561	0.04%
2021/07/30	1	35.35	0	0.00	35.30	1	12,576	0.01%
2021/07/28	12	35.12	3	35.20	35.25	9	12,667	0.07%
2021/07/27	11	35.70	1	35.65	35.80	10	12,822	0.08%
2021/07/26	4	35.58	2	35.70	35.65	2	13,103	0.02%
2021/07/23	9	35.89	0	0.00	35.80	9	13,342	0.07%
2021/07/22	5	35.73	0	0.00	35.80	5	13,710	0.04%
2021/07/21	19	36.08	0	0.00	35.90	19	13,726	0.14%
2021/07/20	4	36.35	0	0.00	36.35	4	13,723	0.03%
2021/07/19	5	37.14	0	0.00	37.05	5	13,748	0.04%
2021/07/16	0.1	37.50	1	37.50	37.70	-0.9	13,846	-0.01%
2021/07/15	11	37.25	0	0.00	37.50	11	13,853	0.08%
2021/07/14	22.2	37.75	1	37.15	37.15	21.2	13,869	0.15%
2021/07/13	10	38.00	3	38.13	38.15	7	13,985	0.05%
2021/07/12	0	0.00	1	38.65	38.60	-1	14,026	-0.01%
2021/07/09	0	0.00	10	38.34	38.75	-10	14,034	-0.07%
2021/07/07	14	37.70	1	37.80	37.90	13	14,048	0.09%
2021/07/06	4	37.80	0	0.00	38.05	4	13,988	0.03%
2021/07/05	2	37.95	8	38.02	38.05	-6	14,059	-0.04%
2021/07/02	16	38.24	1	38.20	38.10	15	13,988	0.11%
2021/07/01	11	39.63	6	39.09	38.55	5	13,949	0.04%
2021/06/30	7	39.27	60	38.94	39.30	-53	13,720	-0.39%
2021/06/29	12	37.58	1	37.50	37.65	11	13,289	0.08%
2021/06/28	0	0.00	12	38.78	38.15	-12	13,265	-0.09%
2021/06/25	3	37.63	27	37.67	37.55	-24	13,125	-0.18%
2021/06/24	4	37.00	3	37.12	36.85	1	13,099	0.01%
2021/06/23	2	36.60	1	36.50	36.70	1	13,266	0.01%
2021/06/22	3	36.42	1	36.40	36.40	2	13,272	0.02%
2021/06/21	14	35.93	3	35.90	35.90	11	13,422	0.08%
2021/06/18	5	36.47	0	0.00	36.25	5	13,354	0.04%
2021/06/17	3	36.42	0	0.00	36.35	3	13,270	0.02%
2021/06/16	4	36.35	0	0.00	36.50	4	13,502	0.03%
2021/06/15	3	36.60	1	36.50	36.40	2	13,571	0.01%
2021/06/11	21	36.78	4	36.85	36.90	17	13,716	0.12%
2021/06/10	1	37.70	1	37.30	37.35	0	13,723	0.00%
2021/06/09	10	37.60	12	37.47	37.35	-2	13,743	-0.01%
2021/06/07	0	0.00	71	38.25	39.00	-71	14,019	-0.51%
2021/06/04	5	38.51	2	38.65	38.05	3	13,859	0.02%
2021/06/03	2	38.18	29	38.37	38.50	-27	13,728	-0.20%
2021/06/02	0	0.00	22	37.85	37.85	-22	13,682	-0.16%
2021/06/01	0	0.00	1	37.70	37.80	-1	13,625	-0.01%
2021/05/31	14.3	37.14	2	37.25	37.65	12.3	13,578	0.09%
2021/05/28	0	0.00	8	38.11	38.25	-8	13,299	-0.06%
2021/05/27	2	38.05	23	38.08	38.35	-21	13,175	-0.16%
2021/05/26	7	37.62	53	37.58	37.80	-46	12,960	-0.35%
2021/05/25	9	37.29	16	37.09	37.00	-7	12,783	-0.05%
2021/05/24	4	36.85	23	36.96	36.80	-19	12,634	-0.15%
2021/05/21	9	36.24	15	35.89	36.10	-6	12,440	-0.05%
2021/05/20	10	35.67	9	35.59	35.70	1	12,310	0.01%
2021/05/19	13	35.03	36.2	35.15	35.35	-23.2	12,171	-0.19%
2021/05/18	4	33.68	4	34.05	34.25	0	11,971	0.00%
2021/05/17	13	31.20	18	31.83	31.65	-5	11,800	-0.04%
2021/05/14	3	31.35	10	31.39	31.50	-7	11,559	-0.06%
2021/05/13	31	30.37	1	29.85	30.70	30	11,453	0.26%
2021/05/12	23	31.94	5	31.31	30.85	18	11,283	0.16%
2021/05/11	9	34.10	10	34.48	33.65	-1	11,051	-0.01%
2021/05/10	6	34.92	6	34.88	35.00	0	10,948	0.00%
2021/05/07	5	34.00	20	34.09	34.20	-15	10,994	-0.14%
2021/05/05	11	33.06	0.3	33.80	33.45	10.7	11,029	0.10%
2021/05/04	12	33.32	77	33.45	33.05	-65	11,013	-0.59%
2021/05/03	28	34.33	24	34.72	34.90	4	10,788	0.04%
2021/04/29	39	35.89	11	36.03	35.60	28	10,561	0.27%
2021/04/28	4	37.16	41	36.80	37.50	-37	10,340	-0.36%
2021/04/27	5	35.77	12	35.77	35.85	-7	10,164	-0.07%
2021/04/26	9	35.04	1	35.25	35.20	8	10,130	0.08%
2021/04/23	24	35.10	8	34.88	35.00	16	10,138	0.16%
2021/04/22	17	35.24	60	35.40	35.00	-43	10,142	-0.42%
2021/04/21	2	36.18	8	36.20	36.25	-6	10,063	-0.06%
2021/04/20	1	36.00	29	36.03	36.50	-28	10,093	-0.28%
2021/04/19	10	36.13	37	36.13	36.15	-27	10,331	-0.26%
2021/04/16	8	34.79	14.8	35.17	35.40	-6.8	10,404	-0.07%
2021/04/15	1	34.65	4	34.79	34.50	-3	10,405	-0.03%
2021/04/14	1	33.95	12	34.18	34.10	-11	10,344	-0.11%
2021/04/13	21	35.01	16	34.92	34.25	5	10,358	0.05%
2021/04/12	0	0.00	8	34.35	34.35	-8	10,205	-0.08%
2021/04/09	7	33.84	13	33.99	34.15	-6	10,219	-0.06%
2021/04/08	0	0.00	5.8	33.36	33.50	-5.8	10,166	-0.06%
2021/04/07	3	33.32	31	33.38	33.55	-28	10,223	-0.27%
2021/04/06	5	33.48	36	33.65	33.40	-31	10,212	-0.30%
2021/04/01	8	33.08	12	33.09	33.15	-4	10,136	-0.04%
2021/03/31	1	33.05	6	33.17	33.00	-5	10,091	-0.05%
2021/03/30	9	33.02	10	32.92	33.10	-1	9,992	-0.01%
2021/03/29	14	33.03	21.3	32.87	33.10	-7.3	10,029	-0.07%
2021/03/26	1	32.60	47.6	32.49	32.95	-46.6	10,034	-0.46%
2021/03/25	0	0.00	0.2	32.30	32.30	-0.2	9,869	0.00%
2021/03/24	13.2	32.36	1.3	32.93	31.85	11.9	9,895	0.12%
2021/03/23	0.1	32.35	2	32.55	32.35	-2	9,807	-0.02%
2021/03/22	0.1	32.25	4	32.20	32.30	-3.9	10,024	-0.04%
2021/03/19	47.5	32.40	0	0.00	32.50	47.5	10,043	0.47%
2021/03/18	0	0.00	8.3	33.00	33.10	-8.3	9,850	-0.08%
2021/03/17	11	32.81	16.1	32.98	32.95	-5.1	9,958	-0.05%
2021/03/16	4	32.60	22	32.47	32.75	-18	10,270	-0.18%
2021/03/15	0	0.00	7	32.25	32.30	-7	10,274	-0.07%
2021/03/12	15	31.95	16	32.00	32.15	-1	10,378	-0.01%
2021/03/11	8	32.16	30	31.97	32.25	-22	10,357	-0.21%
2021/03/10	1	31.00	68	30.98	31.00	-67	10,132	-0.66%
2021/03/09	1	30.90	28	31.05	31.10	-27	10,283	-0.26%
2021/03/08	20	30.61	6	30.60	30.50	14	10,323	0.14%
2021/03/05	30	30.42	35	30.55	30.50	-5	10,312	-0.05%
2021/03/04	1	30.25	3	30.50	30.40	-2	10,968	-0.02%
2021/03/03	0	0.00	2	30.30	30.30	-2	11,056	-0.02%
2021/03/02	0	0.00	8	30.33	29.80	-8	11,088	-0.07%
2021/02/26	2	30.13	10	30.05	30.20	-8	11,149	-0.07%
2021/02/25	17	30.71	14	30.61	30.70	3	11,298	0.03%
2021/02/24	63	30.68	15	30.53	30.35	48	11,589	0.41%
2021/02/23	5	30.21	17	30.25	30.30	-12	11,911	-0.10%
2021/02/22	13	29.59	2	29.70	29.65	11	12,299	0.09%
2021/02/19	1	29.10	0	0.00	29.50	1	12,681	0.01%
2021/02/18	13	29.42	3	29.50	29.55	10	13,063	0.08%
2021/02/17	28	29.05	0	0.00	29.05	28	13,357	0.21%
2021/02/05	15	28.75	0	0.00	28.80	15	13,536	0.11%
2021/02/04	6	28.75	0	0.00	28.75	6	13,836	0.04%
2021/02/03	0	0.00	6	29.10	29.00	-6	14,616	-0.04%
2021/02/02	0	0.00	11	29.15	29.30	-11	15,489	-0.07%
2021/02/01	3	28.55	12	28.59	28.70	-9	15,472	-0.06%
2021/01/29	15	28.19	2	28.60	28.00	13	15,437	0.08%
2021/01/28	3	28.60	12	28.96	28.85	-9	15,340	-0.06%
2021/01/27	3	29.05	0.6	29.00	28.75	2.4	15,262	0.02%
2021/01/26	1	28.50	1	28.70	28.90	0	15,242	0.00%
2021/01/25	0	28.50	1	28.35	28.70	-1	15,197	-0.01%
2021/01/22	0	0.00	15	28.40	28.50	-15	15,340	-0.10%
2021/01/21	13	28.40	6	28.57	28.45	7	15,323	0.05%
2021/01/20	11	28.30	0	0.00	28.25	11	15,336	0.07%
2021/01/19	0	0.00	1	29.45	29.10	-1	15,105	-0.01%
2021/01/18	2	29.00	11	28.97	29.20	-9	15,069	-0.06%
2021/01/15	11	29.32	0	0.00	29.30	11	15,015	0.07%
2021/01/14	21	29.07	6	29.36	29.05	15	15,025	0.10%
2021/01/13	4	29.24	13	29.13	29.50	-9	14,944	-0.06%
2021/01/12	57	29.34	5	29.65	29.05	52	14,870	0.35%
2021/01/11	26	30.32	0	0.00	30.20	26	14,524	0.18%
2021/01/08	18	30.38	0	0.00	31.00	18	14,350	0.13%
2021/01/07	9	30.44	18	30.64	30.85	-9	14,180	-0.06%
2021/01/06	12	30.86	13	30.93	30.75	-1	14,119	-0.01%
2021/01/05	1	31.35	7	31.36	31.30	-6	13,963	-0.04%
2021/01/04	0	0.00	1	31.45	31.45	-1	14,069	-0.01%
2020/12/31	5	31.45	14	31.38	31.40	-9	14,003	-0.06%
2020/12/30	0	0.00	21.1	31.06	31.40	-21.1	13,899	-0.15%
2020/12/29	0	0.00	5	31.10	31.05	-5	13,864	-0.04%
2020/12/25	8	30.70	0	0.00	30.75	8	13,877	0.06%
2020/12/24	1	30.70	17	30.61	30.55	-16	13,863	-0.12%
2020/12/23	1	30.40	6	30.32	30.55	-5	13,884	-0.04%
2020/12/22	15	30.71	2	31.23	30.65	13	13,894	0.09%
2020/12/21	1	31.05	1	31.30	31.30	0	13,931	0.00%
2020/12/18	1	31.10	5	31.08	30.95	-4	13,927	-0.03%
2020/12/17	0	0.00	13	31.62	31.25	-13	13,906	-0.09%
2020/12/16	1	31.50	1	31.55	31.55	0	13,827	0.00%
2020/12/15	20	30.95	22	31.14	31.15	-2	13,600	-0.01%
2020/12/14	1	30.95	5	31.06	30.95	-4	13,489	-0.03%
2020/12/11	7	31.44	4.4	31.08	31.30	2.6	13,480	0.02%
2020/12/10	36	31.99	10	32.06	31.95	26	13,240	0.20%
2020/12/09	6	31.36	12	31.30	31.35	-6	12,738	-0.05%
2020/12/08	9	31.51	13	31.28	31.35	-4	12,666	-0.03%
2020/12/07	6	30.91	13	31.07	31.10	-7	12,545	-0.06%
2020/12/04	9	31.27	0	0.00	31.25	9	12,476	0.07%
2020/12/03	12	31.31	11	31.25	31.45	1	12,348	0.01%
2020/12/02	23	31.02	1	30.70	31.00	22	12,121	0.18%
2020/12/01	1	30.85	0	0.00	31.00	1	12,023	0.01%
2020/11/30	15	31.42	63	31.20	31.25	-48	11,925	-0.40%
2020/11/27	21	30.67	10	30.85	30.80	11	11,275	0.10%
2020/11/26	15	31.06	0	0.00	31.10	15	11,164	0.13%
2020/11/25	3	31.28	18	31.27	31.40	-15	11,203	-0.13%
2020/11/24	14	31.11	57	30.75	30.80	-43	11,101	-0.39%
2020/11/23	26	31.82	35	31.49	31.55	-9	10,777	-0.08%
2020/11/20	25	31.84	22	31.76	31.90	3	10,402	0.03%
2020/11/19	9	31.17	42	31.19	31.00	-33	10,081	-0.33%
2020/11/18	15	30.49	19	30.90	31.00	-4	9,627	-0.04%
2020/11/17	21.2	30.07	30	30.18	29.90	-8.8	9,291	-0.09%
2020/11/16	2	29.08	45	29.15	29.50	-43	9,028	-0.48%
2020/11/13	2	28.78	9	28.79	28.95	-7	8,865	-0.08%
2020/11/12	2	28.65	12	28.37	28.55	-10	8,734	-0.11%
2020/11/11	13	28.63	21	28.65	28.90	-8	8,622	-0.09%
2020/11/10	23.2	27.36	43	27.29	27.70	-19.8	7,857	-0.25%
2020/11/09	0	0.00	14	26.13	26.15	-14	7,005	-0.20%
2020/11/05	3	25.62	4	25.75	25.60	-1	7,084	-0.01%
2020/11/04	4	25.40	0	0.00	25.50	4	7,216	0.06%
2020/11/03	2	25.45	1	25.50	25.55	1	7,313	0.01%
2020/10/30	19	25.37	4	25.20	25.20	15	7,507	0.20%
2020/10/29	5	25.63	0	0.00	25.70	5	7,431	0.07%
2020/10/28	1	25.95	0	0.00	26.05	1	7,456	0.01%
2020/10/26	5	26.50	5	26.60	26.50	0	7,604	0.00%
2020/10/23	0	0.00	5	26.30	26.60	-5	7,856	-0.06%
2020/10/21	9	25.97	0	0.00	25.90	9	8,813	0.10%
2020/10/20	1	25.90	0	0.00	26.00	1	8,924	0.01%
2020/10/16	23	26.00	11	26.04	25.95	12	9,119	0.13%
2020/10/15	8	26.36	0	0.00	26.25	8	9,184	0.09%
2020/10/14	4	26.65	4	26.80	26.55	0	9,292	0.00%
2020/10/13	5	26.43	0	0.00	26.60	5	9,822	0.05%
2020/10/12	13	26.54	0	0.00	26.65	13	10,302	0.13%
2020/10/08	21	26.90	0	0.00	26.95	21	10,267	0.20%
2020/10/07	3	26.88	0	0.00	26.85	3	10,332	0.03%
2020/10/05	0	0.00	8	26.79	26.75	-8	10,469	-0.08%
2020/09/30	50	26.21	1	26.45	26.15	49	10,502	0.47%
2020/09/29	0	0.00	5	26.25	26.20	-5	10,542	-0.05%
2020/09/28	4	26.15	0	0.00	26.10	4	10,654	0.04%
2020/09/25	7	25.62	8	25.63	25.60	-1	10,677	-0.01%
2020/09/24	100	26.20	11	26.05	26.05	89	10,601	0.84%
2020/09/23	5	26.79	0	0.00	26.65	5	10,526	0.05%
2020/09/22	30	26.91	1	26.75	26.80	29	10,633	0.27%
2020/09/21	1	27.10	6	27.23	27.20	-5	10,631	-0.05%
2020/09/17	10	27.06	0	0.00	27.10	10	10,712	0.09%
2020/09/16	6	27.05	0	0.00	27.00	6	10,798	0.06%
2020/09/15	0	0.00	3	27.20	27.25	-3	10,878	-0.03%
2020/09/14	3	26.95	27	26.95	26.95	-24	11,352	-0.21%
2020/09/11	26	26.91	4	26.85	27.00	22	11,406	0.19%
2020/09/10	3	27.03	2	27.10	27.10	1	11,392	0.01%
2020/09/09	3	26.97	0	0.00	27.30	3	11,398	0.03%
2020/09/08	13	27.19	0	0.00	27.20	13	11,452	0.11%
2020/09/07	11	27.16	4	27.19	27.30	7	11,587	0.06%
2020/09/04	7	27.12	1	27.15	27.25	6	11,760	0.05%
2020/09/03	5	27.38	0	0.00	27.35	5	11,737	0.04%
2020/09/02	7	27.36	6	27.55	27.55	1	11,788	0.01%
2020/09/01	1	27.70	1	27.75	27.65	0	11,929	0.00%
2020/08/31	4	27.85	3	28.00	27.70	1	11,987	0.01%
2020/08/28	0	0.00	5	27.80	27.90	-5	11,910	-0.04%
2020/08/26	5	27.69	8	27.91	28.00	-3	12,358	-0.02%
2020/08/25	9	27.75	11	28.27	27.85	-2	12,456	-0.02%
2020/08/24	3	26.85	12	27.45	27.55	-9	12,643	-0.07%
2020/08/21	16	26.87	10	26.85	26.85	6	13,102	0.05%
2020/08/20	33	26.82	24	26.70	26.70	9	13,735	0.07%
2020/08/19	20	27.72	4	27.69	27.30	16	14,117	0.11%
2020/08/18	21	28.35	0	0.00	28.05	21	13,993	0.15%
2020/08/17	6	28.57	60	28.70	28.75	-54	14,127	-0.38%
2020/08/14	0	0.00	2	27.90	27.70	-2	14,201	-0.01%
2020/08/13	9	27.89	0	0.00	27.85	9	14,229	0.06%
2020/08/12	4	28.09	4	27.78	27.90	0	14,371	0.00%
2020/08/11	0	0.00	8	28.26	28.25	-8	14,358	-0.06%
2020/08/10	1	28.40	16	28.47	28.45	-15	14,356	-0.10%
2020/08/07	4	28.03	2	27.95	27.95	2	14,409	0.01%
2020/08/06	16	27.93	7	27.84	27.75	9	14,389	0.06%
2020/08/05	0	0.00	9	27.53	27.65	-9	14,422	-0.06%
2020/08/04	5	26.51	0	0.00	27.10	5	14,453	0.03%
2020/08/03	4	26.61	1.1	26.57	26.45	3	14,621	0.02%
2020/07/31	5	26.66	1	26.70	26.55	4	14,618	0.03%
2020/07/30	6	26.19	0	0.00	26.45	6	14,656	0.04%
2020/07/29	3	26.00	2	25.93	26.10	1	14,649	0.01%
2020/07/28	35	26.70	11	26.56	26.50	24	14,507	0.17%
2020/07/27	75	27.50	3	28.27	27.00	72	14,324	0.50%
2020/07/24	0	0.00	12	29.57	29.30	-12	13,863	-0.09%
2020/07/23	1	30.30	22	30.12	30.00	-21	13,831	-0.15%
2020/07/22	0	0.00	2	29.68	29.85	-2	13,793	-0.01%
2020/07/21	2	29.43	0	0.00	29.45	2	13,754	0.01%
2020/07/20	0	29.60	0	0.00	29.50	0	13,691	0.00%
2020/07/17	17	29.86	25	30.43	29.70	-8	13,678	-0.06%
2020/07/16	6	29.83	14	29.68	29.95	-8	13,319	-0.06%
2020/07/15	1	28.70	1	28.70	28.70	0	12,869	0.00%
2020/07/14	7	28.31	1	28.50	28.35	6	12,851	0.05%
2020/07/13	11	28.52	0	0.00	28.75	11	12,864	0.09%
2020/07/10	14	28.60	8	28.77	28.30	6	12,950	0.05%
2020/07/09	2	29.10	0	0.00	28.95	2	12,859	0.02%
2020/07/07	3	29.12	1	29.05	29.15	2	12,773	0.02%
2020/07/06	3	29.05	3.7	29.02	29.05	-0.7	12,761	-0.01%
2020/07/03	1	29.00	0	0.00	29.00	1	12,833	0.01%
2020/07/01	1	29.00	1	28.75	28.75	0	13,069	0.00%
2020/06/30	2	28.80	2	28.80	28.80	0	13,043	0.00%
2020/06/29	5	28.43	0	0.00	28.50	5	13,132	0.04%
2020/06/24	13	29.00	0	0.00	28.95	13	13,135	0.10%
2020/06/23	0	0.00	20	29.10	29.10	-20	13,239	-0.15%
2020/06/22	18	28.93	1	29.05	29.00	17	13,282	0.13%
2020/06/19	6	28.76	7	28.85	28.50	-1	13,298	-0.01%
2020/06/18	0	0.00	2	28.85	28.75	-2	12,899	-0.02%
2020/06/17	1	29.05	0	0.00	28.95	1	12,936	0.01%
2020/06/16	1	28.65	7	28.98	29.05	-6	13,131	-0.05%
2020/06/15	6	28.58	1	28.60	28.30	5	13,300	0.04%
2020/06/12	13	28.28	3	28.53	28.90	10	13,353	0.07%
2020/06/11	23	29.73	0	0.00	29.35	23	13,386	0.17%
2020/06/10	3	30.05	2	30.05	30.25	1	13,319	0.01%
2020/06/09	5	30.19	16	30.33	30.25	-11	13,570	-0.08%
2020/06/08	53	30.30	11	30.28	30.40	42	13,595	0.31%
2020/06/05	4	30.18	4	30.23	30.20	0	13,451	0.00%
2020/06/04	6	30.01	3	30.27	30.15	3	13,406	0.02%
2020/06/03	11	30.18	28	30.12	30.10	-17	13,426	-0.13%
2020/06/02	10	29.40	4	29.53	29.40	6	13,323	0.05%
2020/06/01	2.2	29.52	0	0.00	29.40	2.2	12,974	0.02%
2020/05/28	14	29.34	28	29.15	29.00	-14	12,634	-0.11%
2020/05/27	46	29.88	14	30.03	29.65	32	12,217	0.26%
2020/05/26	55.5	28.77	42	28.95	29.60	13.5	11,611	0.12%
2020/05/25	2	27.48	5	27.40	27.50	-3	11,047	-0.03%
2020/05/22	21	27.81	1	28.20	27.50	20	10,984	0.18%
2020/05/21	11	27.98	8	28.47	28.45	3	10,759	0.03%
2020/05/20	1	27.20	7	27.35	27.40	-6	10,483	-0.06%
2020/05/19	9	27.36	6	27.35	27.45	3	10,489	0.03%
2020/05/18	3	26.87	21	26.76	26.70	-18	10,325	-0.17%
2020/05/15	41	26.77	2	27.00	26.65	39	10,262	0.38%
2020/05/14	20	26.91	10	27.15	26.95	10	10,183	0.10%
2020/05/13	23	27.56	1	27.55	27.55	22	10,022	0.22%
2020/05/12	4	27.79	0	0.00	27.75	4	9,962	0.04%
2020/05/11	12	28.33	5	28.45	28.10	7	9,872	0.07%
2020/05/08	26	27.80	26	28.07	27.75	0	9,706	0.00%
2020/05/07	8	27.32	0	0.00	27.35	8	9,495	0.08%
2020/05/06	24	27.37	5	27.56	27.30	19	9,474	0.20%
2020/05/04	20	27.68	0	0.00	28.10	20	9,382	0.21%
2020/04/30	8	28.10	11	27.95	28.20	-3	9,314	-0.03%
2020/04/29	13	27.07	6	26.89	27.85	7	9,177	0.08%
2020/04/28	4	27.44	100	27.30	27.20	-96	9,097	-1.06%
2020/04/23	105	27.18	1	27.10	26.80	104	9,016	1.15%	大買/鉅額交易
2020/04/22	1	26.55	54	26.67	26.95	-53	8,917	-0.59%
2020/04/21	4	27.55	107	27.80	27.30	-103	8,813	-1.17%	大賣/鉅額交易
2020/04/20	3	28.88	2	28.95	28.90	1	8,633	0.01%
2020/04/17	6	28.55	103	28.71	28.55	-97	8,610	-1.13%	大賣/
2020/04/16	8	28.89	3	29.00	28.80	5	8,515	0.06%
2020/04/15	1.1	29.13	2	29.33	29.50	-1	8,415	-0.01%
2020/04/14	3	28.77	0	0.00	28.80	3	8,310	0.04%
2020/04/13	0	0.00	2	28.00	27.90	-2	8,254	-0.02%
2020/04/10	102	27.95	1	27.95	28.10	101	8,227	1.23%	大買/鉅額交易
2020/04/09	0	0.00	1	27.80	28.00	-1	8,183	-0.01%
2020/04/08	2	27.33	1	27.35	27.30	1	8,102	0.01%
2020/04/07	2	27.08	1	27.05	26.90	1	7,955	0.01%
2020/04/06	5	26.32	1	26.60	26.30	4	7,780	0.05%
2020/04/01	2	26.10	0	0.00	26.20	2	7,564	0.03%
2020/03/30	1	26.40	0	0.00	26.40	1	7,222	0.01%
2020/03/27	5	26.40	10	26.55	26.50	-5	7,103	-0.07%
2020/03/26	2	25.53	0	0.00	25.75	2	7,008	0.03%
2020/03/25	0	0.00	4	25.58	25.20	-4	6,976	-0.06%
2020/03/24	0	0.00	12	24.40	24.05	-12	6,844	-0.18%
2020/03/23	13	23.22	2	23.55	23.00	11	6,793	0.16%
2020/03/20	8	23.79	0	0.00	23.35	8	6,717	0.12%
2020/03/19	15	23.30	0	0.00	22.90	15	6,479	0.23%
2020/03/18	21	26.07	1	25.40	25.40	20	6,255	0.32%
2020/03/17	8	27.23	3	27.05	26.50	5	6,094	0.08%
2020/03/16	13	27.56	0	0.00	27.40	13	5,901	0.22%
2020/03/13	42	28.02	34	27.40	28.30	8	5,764	0.14%
2020/03/12	5	30.26	42	30.20	30.05	-37	5,442	-0.68%
2020/03/11	0	0.00	1	32.10	31.95	-1	5,292	-0.02%
2020/03/10	7	31.62	0	0.00	31.75	7	5,237	0.13%
2020/03/09	14	32.24	0	0.00	32.05	14	5,207	0.27%
2020/03/06	64	33.19	0	0.00	33.10	64	5,101	1.25%
2020/03/05	2	34.10	16	34.05	34.15	-14	5,069	-0.28%
2020/03/04	16	34.20	9	34.26	34.10	7	5,116	0.14%
2020/03/03	6	33.42	0	0.00	33.30	6	5,049	0.12%
2020/03/02	14	33.06	1	33.00	33.05	13	5,006	0.26%
2020/02/27	8	33.82	1	33.95	34.10	7	5,091	0.14%
2020/02/26	5	34.23	0	0.00	34.05	5	4,993	0.10%
2020/02/25	13	34.29	0	0.00	34.45	13	4,975	0.26%
2020/02/24	0	0.00	1.1	34.70	34.50	-1.1	4,970	-0.02%
2020/02/21	0	0.00	1	35.00	35.00	-1	4,937	-0.02%
2020/02/20	4	35.30	1	35.40	35.00	3	4,988	0.06%
2020/02/19	0	0.00	3	35.48	35.55	-3	5,048	-0.06%
2020/02/18	1	35.10	0	0.00	35.15	1	5,233	0.02%
2020/02/14	33	35.03	0	0.00	34.80	33	5,320	0.62%
2020/02/12	1	35.00	1	35.05	34.90	0	5,297	0.00%
2020/02/11	1	34.95	4	34.98	34.85	-3	5,271	-0.06%
2020/02/10	2	34.13	0	0.00	34.40	2	5,284	0.04%
2020/02/07	6	34.82	0	0.00	34.80	6	5,257	0.11%
2020/02/05	5	34.54	0	0.00	34.55	5	5,262	0.10%
2020/02/04	1	34.95	0	0.00	34.90	1	5,275	0.02%
2020/02/03	9	34.33	0	0.00	34.55	9	5,271	0.17%
2020/01/31	6	35.43	0	0.00	35.10	6	5,254	0.11%
2020/01/30	34	36.05	0	0.00	35.20	34	5,193	0.65%
2020/01/20	5	38.82	0	0.00	38.80	5	4,950	0.10%
2020/01/14	0	0.00	1	39.10	39.05	-1	5,297	-0.02%
2020/01/13	2	39.05	0	0.00	39.05	2	5,473	0.04%
2020/01/10	1	38.80	1	38.80	39.00	0	5,719	0.00%
2020/01/06	0	0.00	3	39.50	39.30	-3	6,093	-0.05%
2020/01/03	0	0.00	2	39.50	39.70	-2	6,209	-0.03%
2020/01/02	0.4	39.50	2	39.65	39.70	-1.6	6,249	-0.03%
2019/12/30	0	0.00	7	39.51	39.35	-7	6,259	-0.11%
2019/12/24	0	0.00	2	39.85	39.70	-2	6,488	-0.03%
2019/12/23	0	0.00	2	40.20	39.95	-2	6,621	-0.03%
2019/12/20	8	39.60	0	0.00	40.20	8	6,646	0.12%
2019/12/19	0	0.00	1	39.40	39.45	-1	6,602	-0.02%
2019/12/16	9	38.91	0	0.00	38.85	9	6,597	0.14%
2019/12/13	36	39.15	0.5	39.10	39.10	35.5	6,600	0.54%
2019/12/12	0.1	39.05	0	0.00	39.05	0.1	6,578	0.00%
2019/12/11	1	38.95	0	0.00	39.20	1	6,565	0.02%
2019/12/10	3	38.90	0	0.00	39.05	3	6,619	0.05%
2019/12/06	2	38.85	0	0.00	39.05	2	6,676	0.03%
2019/12/05	1	39.05	0	0.00	39.00	1	6,690	0.01%
2019/12/04	1.5	38.80	0	0.00	38.60	1.5	6,720	0.02%
2019/12/03	0	0.00	2	39.00	39.15	-2	6,742	-0.03%
2019/12/02	1	39.25	0	0.00	39.05	1	6,786	0.01%
2019/11/29	3	39.88	0	0.00	39.75	3	6,746	0.04%
2019/11/28	1	40.35	0	0.00	40.30	1	6,716	0.01%
2019/11/27	1	40.70	0	0.00	40.70	1	6,840	0.01%
2019/11/25	0	0.00	1	41.05	40.65	-1	6,723	-0.01%
2019/11/22	200	40.90	1	40.80	41.00	199	6,768	2.94%	大買/鉅額交易
2019/11/20	0	0.00	1	40.65	40.65	-1	6,781	-0.01%
2019/11/19	7	40.37	3	40.25	40.45	4	6,856	0.06%
2019/11/18	5	40.24	3	40.10	40.35	2	6,888	0.03%
2019/11/15	2	41.08	2	41.08	41.05	0	6,792	0.00%
2019/11/13	3	41.58	1	41.50	41.40	2	6,643	0.03%
2019/11/12	2	41.15	15	41.19	41.30	-13	6,714	-0.19%
2019/11/11	7	41.10	351	40.84	40.70	-344	6,706	-5.13%	大賣/鉅額交易
2019/11/08	15	41.31	1	41.70	41.20	14	6,679	0.21%
2019/11/06	0	0.00	1	41.35	41.30	-1	6,632	-0.02%
2019/11/05	3	41.30	0	0.00	41.45	3	6,631	0.05%
2019/11/04	3	41.78	2	41.88	41.65	1	6,607	0.02%
2019/11/01	1	40.80	1	41.30	41.55	0	6,568	0.00%
2019/10/31	1	40.90	4	40.68	40.75	-3	6,510	-0.05%
2019/10/30	352	40.47	4	40.56	40.75	348	6,494	5.36%	大買/鉅額交易
2019/10/29	7	40.07	15	39.91	40.15	-8	6,528	-0.12%
2019/10/25	0	0.00	1	40.20	40.30	-1	6,498	-0.02%
2019/10/24	1	40.35	0	0.00	40.50	1	6,520	0.02%
2019/10/23	3	40.78	358	40.49	40.55	-355	6,516	-5.45%	大賣/鉅額交易
2019/10/22	7.7	41.16	1	41.30	41.20	6.7	6,504	0.10%
2019/10/21	6	41.75	18	41.85	41.55	-12	6,421	-0.19%
2019/10/18	10	40.77	1	41.25	41.05	9	6,269	0.14%
2019/10/17	359	40.02	3	40.68	40.75	356	6,125	5.81%	大買/鉅額交易
2019/10/16	0	0.00	1	39.55	39.85	-1	5,933	-0.02%
2019/10/15	0	0.00	2	39.20	39.30	-2	5,884	-0.03%
2019/10/14	1	39.35	0	0.00	39.35	1	5,886	0.02%
2019/10/03	1	39.00	0	0.00	39.10	1	5,789	0.02%
2019/09/27	3	39.75	0	0.00	39.75	3	5,821	0.05%
2019/09/26	0	0.00	1	39.90	39.80	-1	5,823	-0.02%
2019/09/23	0	0.00	1	39.35	39.15	-1	5,749	-0.02%
2019/09/20	1	38.65	3	38.65	39.10	-2	5,844	-0.03%
2019/09/19	1	39.05	0	0.00	39.05	1	5,887	0.02%
2019/09/18	0	0.00	9	39.00	39.40	-9	5,880	-0.15%
2019/09/12	3	39.10	4	39.45	39.15	-1	6,014	-0.02%
2019/09/11	0	0.00	2	39.75	39.50	-2	6,018	-0.03%
2019/09/09	5	39.65	0	0.00	39.45	5	5,982	0.08%
2019/09/06	0	0.00	3	39.87	39.70	-3	5,962	-0.05%
2019/09/05	0	0.00	8	39.85	39.85	-8	5,961	-0.13%
2019/09/04	0	0.00	3	39.25	39.45	-3	5,899	-0.05%
2019/08/30	0	0.00	28.5	38.92	39.20	-28.5	5,946	-0.48%
2019/08/27	2	37.90	0	0.00	37.90	2	5,897	0.03%
2019/08/26	2	37.75	0	0.00	37.90	2	5,877	0.03%
2019/08/22	1	38.00	0	0.00	38.25	1	5,925	0.02%
2019/08/21	3.7	38.27	4	38.43	38.30	-0.3	5,955	-0.01%
2019/08/19	0.3	37.75	0	0.00	37.70	0.3	5,859	0.01%
2019/08/15	1.2	38.04	1	37.90	38.00	0.2	5,866	0.00%
2019/08/13	2	37.05	0	0.00	36.95	2	5,911	0.03%
2019/08/07	2	36.80	0	0.00	36.75	2	6,151	0.03%
2019/08/06	3	37.00	0	0.00	37.10	3	6,189	0.05%
2019/08/05	10	36.95	0	0.00	37.50	10	6,166	0.16%
2019/08/02	3	36.97	0	0.00	36.90	3	6,129	0.05%
2019/08/01	3	37.57	0	0.00	37.55	3	6,105	0.05%
2019/07/30	1	38.05	1	38.20	38.05	0	5,969	0.00%
2019/07/26	0	0.00	1	39.05	38.80	-1	5,993	-0.02%
2019/07/24	1	39.60	8	39.05	39.45	-7	5,867	-0.12%
2019/07/22	2	39.05	0	0.00	39.15	2	5,756	0.03%
2019/07/19	0	0.00	7	39.29	39.20	-7	5,738	-0.12%
2019/07/17	0	0.00	1	38.90	38.80	-1	5,688	-0.02%
2019/07/16	0	0.00	1	38.75	38.80	-1	5,666	-0.02%
2019/07/15	0	0.00	15	38.35	38.45	-15	5,594	-0.27%
2019/07/12	0	0.00	0	38.40	38.40	0	5,641	0.00%
2019/07/11	2	38.40	0	0.00	38.45	2	5,695	0.04%
2019/07/08	22	37.81	0	0.00	37.85	22	5,665	0.39%
2019/07/05	1	39.10	0	0.00	39.10	1	5,660	0.02%
2019/07/04	0	0.00	2	39.10	39.15	-2	5,645	-0.04%
2019/07/03	0	0.00	2	39.20	39.05	-2	5,590	-0.04%
2019/07/02	0	0.00	3	39.30	39.30	-3	5,585	-0.05%
2019/07/01	0	0.00	16	38.99	38.70	-16	5,522	-0.29%
2019/06/28	1	38.75	0	0.00	38.50	1	5,562	0.02%
2019/06/27	3	39.10	18	39.03	39.00	-15	5,613	-0.27%
2019/06/26	0	0.00	32	38.85	38.60	-32	5,617	-0.57%
2019/06/25	0	0.00	1	38.30	38.05	-1	5,658	-0.02%
2019/06/21	0	0.00	4	38.19	38.20	-4	5,794	-0.07%
2019/06/20	0	0.00	6	38.29	37.85	-6	5,747	-0.10%
2019/06/19	1	37.90	1	38.00	38.00	0	5,696	0.00%
2019/06/17	0	0.00	1	37.65	37.50	-1	5,735	-0.02%
2019/06/14	0	0.00	2	37.15	37.10	-2	5,732	-0.03%
2019/06/13	0	0.00	6	37.33	37.40	-6	5,727	-0.10%
2019/06/12	0	0.00	10	37.70	37.80	-10	5,712	-0.18%
2019/06/11	0	0.00	4.8	37.66	37.70	-4.8	5,706	-0.08%
2019/06/10	3	37.35	0	0.00	37.50	3	5,632	0.05%
2019/06/05	0	0.00	1	36.80	36.70	-1	5,659	-0.02%
2019/06/04	1	36.40	1	36.60	36.50	0	5,637	0.00%
2019/06/03	43	36.16	0	0.00	36.10	43	5,674	0.76%
2019/05/28	0	0.00	3	35.75	35.75	-3	5,732	-0.05%
2019/05/27	3	35.55	0	0.00	35.55	3	5,664	0.05%
2019/05/23	1	35.65	0	0.00	35.75	1	5,721	0.02%
2019/05/20	0	0.00	3	35.98	36.05	-3	5,627	-0.05%
2019/05/17	1	35.40	0	0.00	35.75	1	5,575	0.02%
2019/05/16	0	0.00	14	35.96	36.15	-14	5,472	-0.26%
2019/05/15	1	35.50	1	35.50	35.30	0	5,436	0.00%
2019/05/14	5	35.29	0	0.00	35.30	5	5,496	0.09%
2019/05/13	1	35.80	0	0.00	35.90	1	5,509	0.02%
2019/05/09	4	36.20	0	0.00	36.20	4	5,674	0.07%
2019/05/08	0	0.00	1	36.80	36.70	-1	5,706	-0.02%
2019/05/06	3	36.43	0	0.00	36.45	3	5,712	0.05%
2019/05/03	1	36.45	0	0.00	36.70	1	5,754	0.02%
2019/05/02	5	37.10	0	0.00	37.05	5	5,775	0.09%
2019/04/24	0	0.00	3	37.55	37.65	-3	5,898	-0.05%
2019/04/23	7	37.60	0	0.00	37.50	7	5,959	0.12%
2019/04/18	0	0.00	5	37.79	37.50	-5	5,992	-0.08%
2019/04/17	5	37.45	1	37.60	37.80	4	6,005	0.07%
2019/04/15	0	0.00	1	36.85	36.65	-1	5,942	-0.02%
2019/04/12	1	36.30	0	0.00	36.50	1	5,936	0.02%
2019/04/11	1	36.65	1	36.70	36.30	0	5,937	0.00%
2019/04/09	3	36.45	0	0.00	36.60	3	5,857	0.05%
2019/04/08	1	36.40	0	0.00	36.40	1	5,852	0.02%
2019/04/03	2	36.25	3	36.05	36.35	-1	5,766	-0.02%
2019/04/02	4	36.09	0	0.00	36.10	4	5,729	0.07%
2019/04/01	10	36.39	0	0.00	36.65	10	5,610	0.18%
2019/03/28	13	35.98	0	0.00	36.85	13	5,351	0.24%
2019/03/27	3	36.80	3	36.82	36.85	0	5,182	0.00%
2019/03/26	6	37.82	0.2	37.90	37.90	5.8	5,034	0.11%
2019/03/22	0	0.00	0.3	38.20	38.25	-0.3	5,056	-0.01%
2019/03/21	0	0.00	0	38.10	38.10	0	5,062	0.00%
2019/03/20	1	38.50	0	0.00	38.30	1	5,057	0.02%
2019/03/07	2	39.08	6.1	39.16	38.75	-4.1	5,569	-0.07%
2019/03/05	4	38.71	8	38.57	38.75	-4	5,529	-0.07%
2019/03/04	0	0.00	5	38.40	38.65	-5	5,485	-0.09%
2019/02/27	2	38.50	11	38.50	38.80	-9	5,392	-0.17%
2019/02/26	3	38.20	4	37.60	38.00	-1	5,283	-0.02%
2019/02/22	0	0.00	6	38.07	38.15	-6	5,211	-0.12%
2019/02/21	0	0.00	2	37.93	37.85	-2	5,213	-0.04%
2019/02/20	0	0.00	9	37.46	37.50	-9	5,183	-0.17%
2019/02/15	0	0.00	8	36.99	37.05	-8	5,093	-0.16%
2019/02/14	0	0.00	4	37.06	37.05	-4	5,086	-0.08%
2019/02/12	0	0.00	1	37.10	37.15	-1	4,957	-0.02%
2019/02/11	3	36.65	5	36.75	36.65	-2	4,902	-0.04%
2019/01/30	0	0.00	9	36.61	36.80	-9	4,869	-0.18%
2019/01/29	5	36.46	0	0.00	36.55	5	4,729	0.11%
2019/01/28	0	0.00	1	35.90	36.15	-1	4,657	-0.02%
2019/01/25	0	0.00	3	36.42	36.05	-3	4,649	-0.06%
2019/01/24	3	36.60	14	36.22	36.25	-11	4,597	-0.24%
2019/01/23	5	35.96	8	35.79	36.30	-3	4,561	-0.07%
2019/01/22	0	0.00	7	35.74	35.45	-7	4,540	-0.15%
2019/01/21	0	0.00	6	35.65	35.55	-6	4,540	-0.13%
2019/01/18	0	0.00	5	35.40	35.60	-5	4,542	-0.11%
2019/01/16	10	35.67	7	35.66	35.55	3	4,450	0.07%
2019/01/15	0	0.00	2	35.05	35.10	-2	4,347	-0.05%
2019/01/11	2	34.40	1	34.35	34.55	1	4,268	0.02%
2019/01/10	0	0.00	5	33.90	34.45	-5	4,244	-0.12%
2019/01/09	0	0.00	18	34.50	34.70	-18	4,212	-0.43%
2019/01/08	0	0.00	7	34.11	34.20	-7	4,138	-0.17%
2019/01/07	0	0.00	14	33.81	33.90	-14	4,158	-0.34%
2019/01/04	10	33.24	9	33.08	33.40	1	4,153	0.02%
2019/01/03	0	0.00	3	32.82	33.00	-3	4,302	-0.07%
2018/12/27	0	0.00	1	32.40	32.15	-1	4,328	-0.02%
2018/12/25	0	0.00	1	31.90	31.90	-1	4,417	-0.02%
2018/12/24	2	32.40	1	32.35	32.40	1	4,477	0.02%
2018/12/22	1	32.05	2	32.15	32.05	-1	4,481	-0.02%
2018/12/19	0	0.00	1	32.65	32.70	-1	4,588	-0.02%
2018/12/18	0	0.00	2	32.60	32.60	-2	4,586	-0.04%
2018/12/17	2	32.50	8	32.41	32.30	-6	4,596	-0.13%
2018/12/13	0	0.00	2	31.60	31.85	-2	4,599	-0.04%
2018/12/11	12	31.14	5	31.37	30.80	7	4,524	0.15%
2018/12/10	30	32.39	1	31.95	31.90	29	4,321	0.67%
2018/12/07	0	0.00	6	33.87	33.80	-6	4,191	-0.14%
2018/12/06	2	33.40	0	0.00	33.55	2	4,243	0.05%
2018/12/05	5	33.33	0	0.00	33.25	5	4,226	0.12%
2018/12/04	0	0.00	4	34.10	34.10	-4	4,271	-0.09%
2018/12/03	0	0.00	32	34.04	34.15	-32	4,199	-0.76%
2018/11/30	0	0.00	1	33.40	33.50	-1	4,166	-0.02%
2018/11/29	4	32.83	2	32.65	32.65	2	4,105	0.05%
2018/11/28	1	32.90	2	33.13	33.30	-1	4,028	-0.02%
2018/11/27	0	0.00	1	33.05	33.10	-1	4,000	-0.02%
2018/11/26	1	33.20	0	0.00	33.30	1	4,024	0.02%
2018/11/23	0	0.00	1	32.85	32.90	-1	4,031	-0.02%
2018/11/22	0	0.00	1	33.25	33.25	-1	4,024	-0.02%
2018/11/21	0	0.00	30	33.67	33.70	-30	4,046	-0.74%
2018/11/20	1	33.30	3	33.65	33.65	-2	4,013	-0.05%
2018/11/19	0	0.00	16	33.25	33.35	-16	3,978	-0.40%
2018/11/16	0	0.00	8	32.90	32.60	-8	3,978	-0.20%
2018/11/15	1	32.70	0	0.00	32.70	1	4,022	0.02%
2018/11/14	0	0.00	2	32.18	32.70	-2	4,058	-0.05%
2018/11/13	5	31.75	10	32.16	32.50	-5	4,092	-0.12%
2018/11/12	0	0.00	7	32.19	32.25	-7	4,107	-0.17%
2018/11/09	5	31.45	0	0.00	31.50	5	4,175	0.12%
2018/11/08	0	0.00	1	32.30	32.30	-1	4,200	-0.02%
2018/11/07	4	32.15	20	32.15	32.20	-16	4,169	-0.38%
2018/11/06	0	0.00	3	31.52	31.50	-3	4,138	-0.07%
2018/11/05	4	31.29	0	0.00	31.35	4	4,165	0.10%
2018/11/02	1	31.50	3	31.50	31.70	-2	4,174	-0.05%
2018/11/01	2	30.93	0	0.00	30.90	2	4,192	0.05%
2018/10/31	18	30.62	3	30.78	31.35	15	4,224	0.36%
2018/10/30	3	30.32	0	0.00	30.40	3	4,191	0.07%
2018/10/29	7	30.23	10	30.25	30.40	-3	4,154	-0.07%
2018/10/26	1	29.60	2	29.30	29.55	-1	4,119	-0.02%
2018/10/25	9	29.64	5	29.63	29.55	4	4,153	0.10%
2018/10/24	0	0.00	4	29.70	30.10	-4	4,335	-0.09%
2018/10/23	6	29.69	0	0.00	29.70	6	4,451	0.13%
2018/10/22	0	0.00	1	29.70	30.10	-1	4,480	-0.02%
2018/10/19	2	29.30	0	0.00	29.70	2	4,527	0.04%
2018/10/18	1	29.35	2	29.40	29.60	-1	4,539	-0.02%
2018/10/16	2	29.20	6	29.18	29.35	-4	4,562	-0.09%
2018/10/15	5	29.08	0	0.00	29.05	5	4,573	0.11%
2018/10/12	14	29.28	0	0.00	29.80	14	4,583	0.31%
2018/10/11	27	29.72	1	29.10	29.20	26	4,673	0.56%
2018/10/09	4	31.53	1	31.65	31.70	3	4,584	0.07%
2018/10/08	22	31.21	0	0.00	31.35	22	4,578	0.48%
2018/10/05	5	31.36	0	0.00	31.50	5	4,599	0.11%
2018/10/04	1	31.85	0	0.00	31.90	1	4,581	0.02%
2018/10/02	3	32.00	0	0.00	32.00	3	4,533	0.07%
2018/10/01	1	32.45	0	0.00	32.45	1	4,530	0.02%
2018/09/28	1	32.30	0	0.00	32.25	1	4,634	0.02%
2018/09/27	0	0.00	0.2	32.50	32.50	-0.2	4,675	0.00%
2018/09/26	5	32.10	0	0.00	32.10	5	4,688	0.11%
2018/09/25	0	0.00	4	32.40	32.10	-4	4,693	-0.09%
2018/09/21	4	32.10	0	0.00	32.10	4	4,735	0.08%
2018/09/20	0	0.00	5	32.10	32.10	-5	4,752	-0.11%
2018/09/19	1	31.95	2	31.95	31.95	-1	4,794	-0.02%
2018/09/18	4	31.80	0	0.00	31.80	4	4,892	0.08%
2018/09/14	2	31.70	0	0.00	31.65	2	4,949	0.04%
2018/09/12	2	31.10	0	0.00	31.50	2	5,029	0.04%
2018/09/11	5	31.22	3	31.18	31.25	2	5,384	0.04%
2018/09/10	15	31.34	362	31.47	31.35	-347	5,473	-6.34%	大賣/鉅額交易
2018/09/07	5	32.34	0	0.00	32.30	5	5,560	0.09%
2018/09/06	1	32.75	104	32.90	32.80	-103	5,582	-1.85%	大賣/鉅額交易
2018/09/05	1	33.15	0	0.00	32.75	1	5,587	0.02%
2018/09/04	0	0.00	2	33.55	33.60	-2	5,581	-0.04%
2018/09/03	6	33.41	11	33.40	33.45	-5	5,620	-0.09%
2018/08/31	2	33.65	0	0.00	33.85	2	5,646	0.04%
2018/08/28	5	33.70	0	0.00	33.80	5	5,962	0.08%
2018/08/23	1	33.70	0	0.00	33.85	1	6,045	0.02%
2018/08/22	2	33.65	1	34.10	33.95	1	6,121	0.02%
2018/08/21	1	33.05	10	33.30	33.60	-9	6,065	-0.15%
2018/08/20	0	0.00	2	32.90	33.05	-2	6,031	-0.03%
2018/08/16	105	32.53	2	32.50	32.50	103	6,048	1.70%	大買/鉅額交易
2018/08/15	5	33.43	0	0.00	33.15	5	6,048	0.08%
2018/08/13	4	33.21	0	0.00	33.20	4	6,086	0.07%
2018/08/09	6	33.58	0	0.00	33.35	6	6,460	0.09%
2018/08/07	2	33.45	0	0.00	33.30	2	6,448	0.03%
2018/08/03	1	33.60	0	0.00	33.50	1	6,412	0.02%
2018/08/02	1	33.70	0	0.00	33.65	1	6,408	0.02%
2018/08/01	4	33.86	0.7	33.95	33.95	3.3	6,413	0.05%
2018/07/30	7	33.86	0	0.00	33.95	7	6,189	0.11%
2018/07/27	0	0.00	10	34.99	34.95	-10	6,061	-0.16%
2018/07/25	2	34.65	0	0.00	34.75	2	6,009	0.03%
2018/07/23	0	0.00	12	34.18	33.95	-12	5,927	-0.20%
2018/07/20	0	0.00	1	34.15	33.90	-1	6,000	-0.02%
2018/07/19	2	34.25	3	34.55	34.30	-1	5,994	-0.02%
2018/07/18	1	33.40	0	0.00	34.25	1	5,979	0.02%
2018/07/13	0	0.00	3	33.75	33.80	-3	5,966	-0.05%
2018/07/12	0	0.00	3	34.00	34.15	-3	6,068	-0.05%
2018/07/11	1	33.25	0	0.00	33.45	1	6,201	0.02%
2018/07/09	1	33.40	1	33.70	33.65	0	6,323	0.00%
2018/07/06	9	33.57	1	33.05	33.05	8	6,340	0.13%
2018/07/05	3	35.67	3	35.65	35.50	0	6,280	0.00%
2018/07/04	4	35.40	2	35.50	35.45	2	6,366	0.03%
2018/07/03	2	35.18	0	0.00	34.90	2	6,377	0.03%
2018/06/29	0	0.00	2	34.80	35.40	-2	6,296	-0.03%
2018/06/28	2	34.50	1	34.50	34.50	1	6,222	0.02%
2018/06/27	11	34.60	0	0.00	34.55	11	6,175	0.18%
2018/06/26	38	34.92	0	0.00	34.90	38	6,038	0.63%
2018/06/25	6	35.38	0	0.00	35.15	6	5,990	0.10%
2018/06/22	34	35.19	1	35.40	35.35	33	5,948	0.55%
2018/06/21	2	35.78	2	35.73	35.80	0	5,891	0.00%
2018/06/20	40	35.36	0	0.00	35.45	40	5,863	0.68%
2018/06/19	0	0.00	3	36.20	36.15	-3	5,434	-0.06%
2018/06/15	11	36.70	0	0.00	36.40	11	5,329	0.21%
2018/06/14	0	0.00	0.1	36.95	36.95	-0.1	5,169	0.00%
2018/06/13	1	37.25	2	37.20	37.20	-1	5,174	-0.02%
2018/06/12	2	37.45	2	37.55	37.20	0	5,305	0.00%
2018/06/08	0	0.00	1	37.65	37.65	-1	5,287	-0.02%
2018/06/07	7	37.40	11	37.39	37.65	-4	5,321	-0.08%
2018/06/06	15	37.24	1	37.40	37.40	14	5,346	0.26%
2018/06/05	3	36.40	0	0.00	36.45	3	5,277	0.06%
2018/05/31	4	36.28	0	0.00	36.70	4	5,159	0.08%
2018/05/30	2	36.25	0	0.00	36.10	2	5,078	0.04%
2018/05/29	1	36.55	0	0.00	36.45	1	5,026	0.02%
2018/05/25	3	36.33	0	0.00	36.30	3	5,156	0.06%
2018/05/23	1	36.40	1	36.35	36.40	0	5,150	0.00%
2018/05/22	0	0.00	1	36.80	36.35	-1	5,135	-0.02%
2018/05/21	3	36.87	3	36.90	36.70	0	5,187	0.00%
2018/05/18	14	36.66	3	36.30	36.30	11	5,175	0.21%
2018/05/17	0	0.00	3	37.00	37.00	-3	4,880	-0.06%
2018/05/15	1	37.50	0	0.00	37.60	1	4,964	0.02%
2018/05/14	1	37.50	0	0.00	37.60	1	5,044	0.02%
2018/05/11	1	37.60	28	37.60	37.60	-27	5,081	-0.53%
2018/05/10	2	37.20	0	0.00	37.25	2	5,115	0.04%
2018/05/08	1	37.10	22	37.40	37.05	-21	5,187	-0.40%
2018/05/07	0	0.00	1	37.00	36.90	-1	5,238	-0.02%
2018/05/04	1	37.10	0	0.00	37.00	1	5,271	0.02%
2018/05/03	2	37.20	0	0.00	37.30	2	5,319	0.04%
2018/04/27	7	36.63	0	0.00	36.70	7	5,523	0.13%
2018/04/26	7	37.22	2	37.35	37.20	5	5,596	0.09%
2018/04/24	1	36.30	0	0.00	36.50	1	5,568	0.02%
2018/04/23	3	36.65	0	0.00	36.60	3	5,576	0.05%
2018/04/20	1	37.20	0	0.00	37.00	1	5,556	0.02%
2018/04/18	4	37.09	1	37.10	37.10	3	5,386	0.06%
2018/04/17	5	38.15	3	38.38	38.15	2	5,241	0.04%
2018/04/16	8	38.61	7	38.97	39.00	1	5,098	0.02%
2018/04/13	0	0.00	22	38.97	39.00	-22	5,062	-0.43%
2018/04/12	1	38.75	0	0.00	38.70	1	5,028	0.02%
2018/04/09	2	38.30	2	38.90	38.35	0	4,814	0.00%
2018/03/31	3	39.10	5	39.22	39.40	-2	4,828	-0.04%
2018/03/30	1	39.00	1	38.80	39.00	0	4,794	0.00%
2018/03/29	3	38.67	1	38.55	38.70	2	4,773	0.04%
2018/03/28	1	38.40	0	0.00	38.50	1	4,730	0.02%
2018/03/23	2	37.10	0	0.00	37.95	2	4,797	0.04%
2018/03/22	0	0.00	9	38.08	38.10	-9	4,836	-0.19%
2018/03/21	3	38.15	0	0.00	38.15	3	4,847	0.06%
2018/03/20	2	38.05	0	0.00	38.05	2	4,893	0.04%
2018/03/19	1	38.00	0	0.00	38.05	1	4,907	0.02%
2018/03/16	4	37.35	2	38.40	38.40	2	4,853	0.04%
2018/03/15	2	37.20	0	0.00	36.85	2	4,702	0.04%
2018/03/14	7	37.16	0	0.00	37.30	7	4,695	0.15%
2018/03/13	0	0.00	10	37.40	37.45	-10	4,675	-0.21%
2018/03/09	0	0.00	1	36.70	36.80	-1	4,596	-0.02%
2018/03/08	5	36.40	0	0.00	36.35	5	4,601	0.11%
2018/03/07	2	36.65	0	0.00	36.65	2	4,560	0.04%
2018/03/06	1	36.70	0	0.00	36.75	1	4,549	0.02%
2018/03/02	1	36.80	0	0.00	36.80	1	4,679	0.02%
2018/03/01	0	0.00	1	37.25	37.15	-1	4,619	-0.02%
2018/02/27	6	36.99	0	0.00	36.75	6	4,546	0.13%
2018/02/26	5	37.07	1	37.15	37.00	4	4,495	0.09%
2018/02/23	1	36.85	1	37.05	37.00	0	4,483	0.00%
2018/02/22	6	36.77	0	0.00	37.00	6	4,496	0.13%
2018/02/09	5	36.65	0	0.00	36.80	5	4,421	0.11%
2018/02/07	0	0.00	1	36.75	37.10	-1	4,515	-0.02%
2018/02/06	58	36.54	1	37.00	36.60	57	4,413	1.29%
2018/02/05	40	38.19	0	0.00	38.05	40	4,315	0.93%
2018/02/02	11	38.67	2	38.85	38.65	9	4,267	0.21%
2018/02/01	3	39.20	1	39.20	39.20	2	4,249	0.05%
2018/01/31	0	0.00	10	38.99	39.20	-10	4,213	-0.24%
2018/01/30	26	38.93	7	39.00	38.85	19	4,162	0.46%
2018/01/26	2	39.60	0	0.00	39.60	2	4,113	0.05%
2018/01/25	9	39.53	0	0.00	39.65	9	4,068	0.22%
2018/01/24	6	39.35	10	39.12	39.45	-4	3,984	-0.10%
2018/01/22	22	38.86	0	0.00	38.95	22	3,841	0.57%
2018/01/19	10	38.65	0	0.00	38.65	10	3,758	0.27%
2018/01/18	1	39.00	1	38.90	38.90	0	3,764	0.00%
2018/01/17	3	38.78	16	38.79	39.00	-13	3,737	-0.35%
2018/01/16	0	0.00	2	38.53	38.65	-2	3,710	-0.05%
2018/01/11	23	38.07	0	0.00	38.25	23	3,757	0.61%
2018/01/10	0	0.00	3	38.18	38.40	-3	3,765	-0.08%
2018/01/05	11	37.91	0.1	38.00	38.10	10.9	3,745	0.29%
2018/01/03	20	38.05	0	0.00	38.20	20	3,806	0.53%
2018/01/02	11	38.26	0	0.00	38.20	11	3,800	0.29%