寶成 (9904)-元大-竹科券商分點個股進出

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
43.70
漲跌
▲0.75
漲幅
+1.75%
成交量
41,920張
產業
上市運動休閒
1080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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/11/21	6.7	44.25	18	43.78	43.70	-11.3	12,058	-0.09%
2024/11/20	20	43.38	52	43.68	42.95	-32	11,435	-0.28%
2024/11/19	11.1	43.62	35	43.40	43.45	-24	10,996	-0.22%
2024/11/18	17.1	43.17	28	43.46	43.00	-10.9	10,384	-0.10%
2024/11/15	10.1	43.49	33	43.40	42.85	-22.9	10,055	-0.23%
2024/11/14	38.3	42.86	24.2	42.76	43.10	14.2	9,669	0.15%
2024/11/13	4	40.56	45.1	40.75	41.15	-41.1	9,109	-0.45%
2024/11/12	0	0.00	5	39.75	39.15	-5	8,814	-0.06%
2024/11/11	1	39.50	17	39.53	39.85	-16	8,757	-0.18%
2024/11/08	1	39.60	1	39.15	39.20	0	8,629	0.00%
2024/11/07	3	39.08	21	38.79	39.40	-18	8,583	-0.21%
2024/11/06	2	39.20	10	39.34	38.75	-8	8,501	-0.09%
2024/11/05	4	39.00	13.2	38.88	39.00	-9.2	8,434	-0.11%
2024/11/04	5	38.04	14	38.63	38.40	-9	8,355	-0.11%
2024/11/01	0	0.00	0	37.70	37.95	0	8,461	0.00%
2024/10/30	6	38.05	0	0.00	37.80	6	8,540	0.07%
2024/10/29	7	37.77	2	37.85	38.10	5	8,810	0.06%
2024/10/28	0	0.00	3.1	37.97	38.30	-3.1	8,790	-0.03%
2024/10/25	0	0.00	25	37.25	37.40	-25	8,622	-0.29%
2024/10/24	11	37.18	2	37.28	36.95	9	8,791	0.10%
2024/10/23	2	37.53	1.2	37.51	37.55	0.9	8,990	0.01%
2024/10/22	0	0.00	6.1	37.15	37.20	-6.1	8,968	-0.07%
2024/10/21	20	37.10	5.4	36.95	37.05	14.6	9,068	0.16%
2024/10/18	0	0.00	9.5	36.94	36.85	-9.5	9,301	-0.10%
2024/10/17	0	0.00	5.1	36.84	37.05	-5.1	9,620	-0.05%
2024/10/16	0	0.00	12	35.40	35.70	-12	10,100	-0.12%
2024/10/15	1	35.20	0	0.00	35.15	1	10,099	0.01%
2024/10/14	0	0.00	4	35.30	35.50	-4	10,106	-0.04%
2024/10/11	0	35.35	0	0.00	35.20	0	10,311	0.00%
2024/10/08	97	35.97	0	0.00	35.75	97	10,445	0.93%
2024/10/07	1	36.25	30.5	36.05	36.25	-29.5	10,578	-0.28%
2024/10/04	1	36.40	6.1	36.53	36.30	-5.1	10,634	-0.05%
2024/10/01	0	0.00	44	36.80	36.80	-44	10,526	-0.42%
2024/09/30	4.2	36.44	17.8	36.54	36.15	-13.6	10,572	-0.13%
2024/09/27	0	0.00	7	35.69	35.70	-7	10,819	-0.06%
2024/09/26	0	0.00	9	35.47	35.40	-9	10,901	-0.08%
2024/09/25	2	35.50	0	0.00	35.45	2	11,115	0.02%
2024/09/23	0	0.00	6.2	35.54	35.45	-6.2	11,580	-0.05%
2024/09/20	0	0.00	2	35.30	35.25	-2	11,755	-0.02%
2024/09/19	1	34.75	6	34.77	34.70	-5	11,772	-0.04%
2024/09/18	5	34.36	0.2	34.69	34.45	4.9	11,795	0.04%
2024/09/13	0.1	33.90	1	34.45	34.50	-0.9	12,115	-0.01%
2024/09/12	1	33.80	0	0.00	33.95	1	12,216	0.01%
2024/09/11	3	33.77	0	0.00	33.55	3	12,346	0.02%
2024/09/10	0	0.00	0.1	33.55	33.55	-0.1	12,437	0.00%
2024/09/09	0	0.00	0.1	33.80	33.95	-0.1	12,497	0.00%
2024/09/06	0	0.00	2	34.00	34.30	-2	12,554	-0.02%
2024/09/03	0.3	34.32	0	0.00	34.30	0.3	12,470	0.00%
2024/09/02	0.2	34.38	1	34.45	34.50	-0.8	12,502	-0.01%
2024/08/30	0	0.00	5.2	34.60	34.75	-5.2	12,458	-0.04%
2024/08/29	16	34.42	1	34.50	34.50	15	12,451	0.12%
2024/08/28	2	34.65	1	34.70	34.80	1	12,489	0.01%
2024/08/27	10	34.43	0	0.00	34.50	10	12,643	0.08%
2024/08/26	0	0.00	6	34.78	34.65	-6	12,736	-0.05%
2024/08/23	1	34.25	0	0.00	34.15	1	12,844	0.01%
2024/08/22	0.2	34.15	0	0.00	34.40	0.2	13,078	0.00%
2024/08/21	2.1	34.13	0	0.00	34.35	2.1	13,147	0.02%
2024/08/20	21	34.30	0	0.00	34.20	21	13,251	0.16%
2024/08/19	3.2	34.28	0	0.00	34.25	3.2	13,423	0.02%
2024/08/16	4	36.19	44.1	36.34	35.80	-40.1	13,492	-0.30%
2024/08/15	64	35.49	0	0.00	35.40	64	13,845	0.46%
2024/08/14	0.1	36.30	61	36.41	36.45	-60.9	14,195	-0.43%
2024/08/13	0.1	34.65	9	34.92	34.95	-8.9	14,360	-0.06%
2024/08/12	0.1	34.45	2	34.30	34.50	-2	14,766	-0.01%
2024/08/09	0	34.00	3	33.90	33.90	-3	15,015	-0.02%
2024/08/08	4.1	33.74	42	33.27	33.65	-37.9	15,499	-0.24%
2024/08/07	0	0.00	11	34.49	34.40	-11	15,655	-0.07%
2024/08/06	13.2	33.42	0	0.00	33.35	13.2	15,741	0.08%
2024/08/05	1.1	33.98	56.4	33.83	33.50	-55.3	15,737	-0.35%
2024/08/02	16	36.34	1.1	36.72	36.70	14.9	15,676	0.10%
2024/08/01	23	37.29	38.1	37.12	37.05	-15.1	15,626	-0.10%
2024/07/31	1	36.15	2	36.15	36.10	-1	15,478	-0.01%
2024/07/30	2	35.35	1.1	35.76	35.80	0.9	15,475	0.01%
2024/07/29	0.2	35.35	2.1	35.64	35.80	-1.9	15,534	-0.01%
2024/07/26	54	35.93	2	35.53	35.25	52	15,505	0.34%
2024/07/23	0.2	35.30	0	0.00	35.25	0.2	15,418	0.00%
2024/07/22	10	34.63	0.1	34.83	34.50	9.9	15,578	0.06%
2024/07/19	13.1	35.79	2	35.70	35.85	11.1	15,451	0.07%
2024/07/18	8.6	36.88	14.3	36.82	37.00	-5.7	15,374	-0.04%
2024/07/17	256	35.89	280.1	35.87	36.50	-24.1	15,192	-0.16%	大買/大賣/
2024/07/16	62	34.54	9	34.54	34.40	53	14,673	0.36%
2024/07/15	3	34.48	3	34.55	34.45	0	14,796	0.00%
2024/07/12	3	34.93	3	35.40	34.95	0	15,061	0.00%
2024/07/11	1	34.35	3	34.45	34.45	-2	14,982	-0.01%
2024/07/10	5.2	33.91	0	0.00	34.15	5.2	15,166	0.03%
2024/07/09	3	33.95	0	0.00	34.40	3	15,173	0.02%
2024/07/08	7.4	34.64	0	0.00	34.50	7.4	15,066	0.05%
2024/07/05	11	35.25	1	35.25	35.20	10	14,980	0.07%
2024/07/04	20	35.62	0	0.00	35.60	20	15,078	0.13%
2024/07/03	0	0.00	14	35.35	36.10	-14	15,032	-0.09%
2024/07/02	5	34.23	0	0.00	34.65	5	14,749	0.03%
2024/07/01	13	33.88	5	33.95	34.15	8	14,786	0.05%
2024/06/28	9	34.95	1	35.05	35.00	8	14,657	0.05%
2024/06/27	17.7	34.87	16	34.85	35.05	1.7	14,681	0.01%
2024/06/26	13	36.89	21	36.81	36.75	-8	14,799	-0.05%
2024/06/25	5	37.09	28.1	37.30	37.60	-23.1	14,937	-0.15%
2024/06/24	7	36.71	36	36.73	36.75	-29	14,954	-0.19%
2024/06/21	25	36.82	2	36.55	36.70	23	15,044	0.15%
2024/06/20	3.7	36.12	0.3	36.40	36.30	3.4	14,935	0.02%
2024/06/19	35.2	36.50	2.2	37.04	36.40	33	14,950	0.22%
2024/06/18	1	36.45	4	36.10	36.45	-3	15,157	-0.02%
2024/06/17	6.1	36.41	0	0.00	36.25	6.1	15,251	0.04%
2024/06/14	1.2	37.01	0	0.00	36.90	1.2	15,258	0.01%
2024/06/12	3	36.95	0	0.00	36.55	3	15,971	0.02%
2024/06/11	4	37.39	3	37.35	37.25	1	16,180	0.01%
2024/06/07	0	0.00	1	37.40	37.55	-1	16,355	-0.01%
2024/06/06	0	0.00	13	37.39	37.00	-13	16,474	-0.08%
2024/06/05	13	37.25	2	37.20	37.20	11	16,574	0.07%
2024/06/04	3	37.03	1	37.25	37.50	2	16,605	0.01%
2024/06/03	1.3	37.20	0	0.00	37.20	1.3	16,532	0.01%
2024/05/30	17	37.39	14	37.11	37.00	3	16,461	0.02%
2024/05/29	6.2	37.44	4	37.35	37.60	2.2	16,396	0.01%
2024/05/28	1	38.30	4	38.16	38.20	-3	16,310	-0.02%
2024/05/27	1.1	37.24	5.5	37.43	37.65	-4.5	16,215	-0.03%
2024/05/24	13	37.10	1.1	37.16	37.05	11.9	16,202	0.07%
2024/05/23	3.1	37.67	6	37.54	37.60	-2.9	16,039	-0.02%
2024/05/22	6.3	38.19	8	38.24	38.20	-1.8	15,838	-0.01%
2024/05/21	3.2	37.41	26.2	37.64	38.05	-23	15,606	-0.15%
2024/05/20	19.2	36.66	7	36.50	36.35	12.2	15,207	0.08%
2024/05/17	8.2	38.13	5.2	37.92	37.60	3	14,798	0.02%
2024/05/16	8	39.24	13	39.15	38.95	-5	14,583	-0.03%
2024/05/15	17	38.31	4	38.66	38.40	13	14,144	0.09%
2024/05/14	9.2	38.62	23.1	38.57	38.30	-13.9	13,991	-0.10%
2024/05/13	1.1	36.67	1	36.85	37.25	0	13,485	0.00%
2024/05/10	0	0.00	6.1	36.92	37.20	-6.1	13,310	-0.05%
2024/05/09	2	36.85	2	37.15	36.50	0	13,162	0.00%
2024/05/08	1	36.65	1	36.50	36.60	0	13,074	0.00%
2024/05/07	0	0.00	5.2	35.99	36.20	-5.2	13,028	-0.04%
2024/05/06	7	35.11	1	35.20	35.20	6	12,855	0.05%
2024/05/03	1	35.90	2	36.08	35.90	-1	12,640	-0.01%
2024/05/02	6	36.27	10	36.17	36.10	-4	12,608	-0.03%
2024/04/30	0	0.00	9	36.26	36.15	-9	12,567	-0.07%
2024/04/29	2	36.25	1	36.30	36.30	1	12,444	0.01%
2024/04/26	0	0.00	5.1	36.15	36.05	-5.1	12,280	-0.04%
2024/04/24	1	35.80	1	35.85	36.10	0	12,029	0.00%
2024/04/23	1	35.65	2	35.48	36.00	-1	11,956	-0.01%
2024/04/22	5	35.03	0	0.00	35.30	5	11,847	0.04%
2024/04/19	4	35.16	22.3	35.24	35.30	-18.3	11,714	-0.16%
2024/04/18	2	35.35	7	35.29	35.60	-5	11,459	-0.04%
2024/04/16	11.1	34.70	7	34.63	34.00	4.1	11,024	0.04%
2024/04/15	2	35.88	20.3	36.13	36.20	-18.3	10,744	-0.17%
2024/04/12	0.1	35.40	1	35.35	35.35	-0.9	10,653	-0.01%
2024/04/11	3	35.50	14	35.40	35.55	-11	10,566	-0.10%
2024/04/10	9.3	35.85	3	35.82	35.80	6.3	10,519	0.06%
2024/04/09	8	36.11	4	36.29	36.10	4	10,466	0.04%
2024/04/08	2	35.30	0	0.00	35.60	2	10,341	0.02%
2024/04/03	4	35.48	9	35.13	35.05	-5	10,183	-0.05%
2024/04/02	0	0.00	11	36.09	36.15	-11	10,038	-0.11%
2024/04/01	1.5	35.64	17	35.56	35.80	-15.5	9,940	-0.16%
2024/03/29	12.1	35.94	60	35.98	36.15	-47.9	9,836	-0.49%
2024/03/28	9	36.11	7.6	36.09	36.25	1.4	9,328	0.02%
2024/03/27	8	34.84	7	35.59	36.00	1	9,118	0.01%
2024/03/26	7	34.86	16	34.93	34.85	-9	8,966	-0.10%
2024/03/25	13	34.58	17	34.71	34.85	-4	8,951	-0.04%
2024/03/22	3	34.70	20	34.87	35.10	-17	8,983	-0.19%
2024/03/21	11.1	35.01	6.1	34.97	35.30	4.9	8,976	0.06%
2024/03/20	14	34.05	9.1	33.69	33.90	4.9	8,644	0.06%
2024/03/19	3.1	33.39	11	33.30	33.45	-7.9	8,445	-0.09%
2024/03/18	15	33.18	10	33.55	33.80	5	8,308	0.06%
2024/03/15	5	32.79	2	32.78	33.05	3	8,052	0.04%
2024/03/14	9	32.65	3	32.85	33.20	6	7,435	0.08%
2024/03/13	34	32.27	10	31.94	32.20	24	7,119	0.34%
2024/03/12	33	31.68	6	31.95	31.95	27	6,891	0.39%
2024/03/11	10.1	31.10	201	31.15	31.15	-190.9	6,621	-2.88%	大賣/鉅額交易
2024/03/08	1	30.35	0	0.00	30.45	1	6,503	0.02%
2024/03/07	0	0.00	3	30.38	30.45	-3	6,447	-0.05%
2024/03/06	1	30.35	2	30.55	30.30	-1	6,391	-0.02%
2024/03/05	1	30.55	20	30.95	30.60	-19	6,451	-0.29%
2024/03/04	0.1	30.60	7	30.49	30.65	-6.9	6,346	-0.11%
2024/03/01	27	30.48	13.1	30.57	30.60	13.9	6,357	0.22%
2024/02/29	2.3	30.36	17	30.44	30.50	-14.7	6,296	-0.23%
2024/02/27	7	30.13	17	30.20	30.00	-10	6,155	-0.16%
2024/02/26	3	30.12	0.1	30.25	30.10	2.9	6,106	0.05%
2024/02/23	1	30.05	0	0.00	30.05	1	6,074	0.02%
2024/02/22	4.1	30.21	0	0.00	30.15	4.1	6,115	0.07%
2024/02/21	207	30.44	2.1	30.35	30.20	204.9	6,090	3.36%	大買/鉅額交易
2024/02/20	23	30.28	0	0.00	30.20	23	6,106	0.38%
2024/02/19	21	30.30	0.1	30.40	30.35	20.9	6,135	0.34%
2024/02/16	0	30.50	8	30.50	30.45	-8	6,273	-0.13%
2024/02/15	1.3	30.54	5.1	30.65	30.50	-3.8	6,231	-0.06%
2024/02/02	0	0.00	1	31.60	31.70	-1	6,109	-0.02%
2024/02/01	0	0.00	1	31.75	31.65	-1	6,088	-0.02%
2024/01/30	0	0.00	2	31.60	31.65	-2	6,058	-0.03%
2024/01/29	0	0.00	1	31.20	31.35	-1	5,976	-0.02%
2024/01/26	0	0.00	3	31.17	31.20	-3	6,009	-0.05%
2024/01/25	0	0.00	5.1	30.95	31.15	-5.1	6,048	-0.08%
2024/01/24	0	0.00	155	30.95	31.00	-155	6,000	-2.58%	大賣/鉅額交易
2024/01/23	0	0.00	0.1	30.40	30.55	-0.1	5,948	0.00%
2024/01/22	150	30.20	0.1	30.20	30.05	149.9	5,949	2.52%	大買/鉅額交易
2024/01/18	2	30.10	0.2	30.10	30.00	1.8	5,974	0.03%
2024/01/17	0	30.35	0.1	30.51	30.20	0	5,931	0.00%
2024/01/16	1	30.50	0.1	30.60	30.60	0.9	5,789	0.02%
2024/01/15	0	0.00	1	30.95	30.85	-1	5,693	-0.02%
2024/01/12	1	31.00	2	31.00	31.00	-1	5,743	-0.02%
2024/01/11	0	0.00	1	31.00	31.10	-1	5,789	-0.02%
2024/01/10	1	30.95	0	0.00	30.95	1	5,893	0.02%
2024/01/08	0	0.00	1	31.15	31.20	-1	5,918	-0.02%
2024/01/05	2	31.00	0.1	31.00	30.90	1.9	5,938	0.03%
2024/01/04	1	30.90	0	0.00	31.00	1	6,000	0.02%
2024/01/03	5	30.90	1	31.20	31.05	4	6,099	0.07%
2024/01/02	9	31.10	0	0.00	31.10	9	6,041	0.15%
2023/12/29	3	30.95	3	30.97	30.90	0	6,055	0.00%
2023/12/28	0	0.00	5	31.00	31.10	-5	6,088	-0.08%
2023/12/26	2.1	30.86	0	0.00	30.85	2.1	6,081	0.03%
2023/12/25	1	30.95	1	30.95	30.95	0	6,192	0.00%
2023/12/22	0	0.00	3	31.63	31.45	-3	6,208	-0.05%
2023/12/20	16	31.85	8.5	31.99	31.85	7.5	6,134	0.12%
2023/12/19	1	31.90	4	31.90	31.90	-3	5,963	-0.05%
2023/12/18	2	31.73	12	31.40	31.65	-10	5,862	-0.17%
2023/12/15	3	30.97	0	0.00	30.90	3	5,697	0.05%
2023/12/14	7	31.15	19	31.10	31.15	-12	5,619	-0.21%
2023/12/13	0	0.00	32	30.88	30.80	-32	5,565	-0.57%
2023/12/12	3.1	31.15	0	0.00	31.00	3.1	5,676	0.05%
2023/12/11	1	31.10	10	31.14	31.20	-9	5,667	-0.16%
2023/12/08	1	31.00	9	31.04	31.10	-8	5,675	-0.14%
2023/12/07	1	31.00	100	31.15	30.95	-99	5,673	-1.75%
2023/12/06	5	31.05	6	31.05	31.05	-1	5,668	-0.02%
2023/12/05	2	30.88	0	0.00	31.10	2	5,662	0.04%
2023/12/04	0.2	31.05	8	31.00	31.05	-7.8	5,650	-0.14%
2023/12/01	0	0.00	2	30.90	30.80	-2	5,636	-0.04%
2023/11/30	0.2	30.83	1	30.95	30.90	-0.8	5,649	-0.01%
2023/11/29	0.1	30.95	0	0.00	30.90	0.1	5,519	0.00%
2023/11/28	0	0.00	1	31.00	31.00	-1	5,545	-0.02%
2023/11/27	10	30.70	107	30.60	30.75	-97	5,586	-1.74%	大賣/
2023/11/24	1	30.60	0	0.00	30.60	1	5,574	0.02%
2023/11/23	2	30.75	1.5	30.75	30.80	0.5	5,573	0.01%
2023/11/22	10.1	30.35	2	30.55	30.40	8.1	5,529	0.15%
2023/11/21	1.1	30.61	1	30.60	30.65	0.1	5,531	0.00%
2023/11/20	1.1	30.20	0	0.00	30.15	1.1	5,421	0.02%
2023/11/17	0	0.00	1.1	30.75	30.80	-1.1	5,362	-0.02%
2023/11/16	15.2	30.65	24.2	30.53	30.70	-9	5,286	-0.17%
2023/11/15	1.6	30.33	4	30.27	30.20	-2.4	5,188	-0.05%
2023/11/14	6	29.08	0	0.00	29.05	6	4,998	0.12%
2023/11/13	5	29.12	8	29.30	29.10	-3	4,997	-0.06%
2023/11/10	10	29.55	12	29.57	29.45	-2	4,977	-0.04%
2023/11/09	0	0.00	18	29.66	29.60	-18	5,003	-0.36%
2023/11/08	1	29.50	5	29.66	29.70	-4	5,016	-0.08%
2023/11/07	2	29.65	7	29.59	29.65	-5	5,011	-0.10%
2023/11/06	0.2	29.75	12	29.65	29.55	-11.9	5,004	-0.24%
2023/11/03	0	0.00	1.1	29.59	29.60	-1.1	4,985	-0.02%
2023/11/01	0	0.00	1	29.00	28.90	-1	4,894	-0.02%
2023/10/31	0	0.00	2	29.10	28.85	-2	4,898	-0.04%
2023/10/27	1	29.40	0	0.00	29.10	1	4,886	0.02%
2023/10/26	0	0.00	1	29.40	29.35	-1	4,896	-0.02%
2023/10/25	0.1	29.35	0	0.00	29.25	0.1	4,828	0.00%
2023/10/20	1.1	28.84	0	0.00	29.15	1.1	4,873	0.02%
2023/10/18	0	0.00	5	29.02	29.25	-5	4,978	-0.10%
2023/10/17	4	28.65	1	28.80	28.65	3	4,932	0.06%
2023/10/16	31	28.88	0	0.00	28.65	31	5,062	0.61%
2023/10/13	9	28.90	1.4	28.93	28.75	7.6	5,137	0.15%
2023/10/12	7	29.10	0	0.00	29.05	7	5,054	0.14%
2023/10/11	0	0.00	1	29.30	29.25	-1	5,003	-0.02%
2023/10/06	5	29.10	2	29.03	29.05	3	4,916	0.06%
2023/10/05	4	28.60	0.1	28.80	28.55	3.9	4,977	0.08%
2023/10/04	9.1	28.54	0.1	28.65	28.55	9	4,994	0.18%
2023/10/03	14	28.81	0	0.00	28.75	14	5,005	0.28%
2023/10/02	1.4	29.06	0	0.00	28.95	1.4	4,987	0.03%
2023/09/28	7.1	28.73	0.1	28.95	28.65	7	5,142	0.14%
2023/09/27	4.3	28.94	3.1	29.05	28.90	1.3	5,025	0.03%
2023/09/26	8	29.54	0	0.00	29.40	8	4,946	0.16%
2023/09/25	1	29.75	16	29.50	29.75	-15	4,878	-0.31%
2023/09/22	11	28.90	0	0.00	28.90	11	4,809	0.23%
2023/09/21	6.5	28.92	5.1	29.00	28.80	1.4	4,833	0.03%
2023/09/20	5	29.12	0.3	29.25	29.05	4.7	4,746	0.10%
2023/09/18	2	29.30	0	0.00	29.20	2	4,714	0.04%
2023/09/15	3.1	29.31	3	29.55	29.60	0.1	4,713	0.00%
2023/09/14	0.1	29.40	0	0.00	29.40	0.1	4,619	0.00%
2023/09/13	12.1	29.21	0	0.00	29.10	12.1	4,628	0.26%
2023/09/12	6.1	29.20	1	29.35	29.20	5.1	4,716	0.11%
2023/09/07	14	28.84	0.1	28.85	28.80	13.9	4,769	0.29%
2023/09/06	2	29.00	0	0.00	28.90	2	4,720	0.04%
2023/09/05	42	29.15	0.1	29.15	29.00	41.9	4,699	0.89%
2023/09/04	4	29.33	0	0.00	29.25	4	4,691	0.09%
2023/09/01	6	29.15	2	29.35	29.40	4	4,705	0.09%
2023/08/31	17.5	28.94	0	0.00	28.60	17.5	4,675	0.37%
2023/08/30	61.1	29.10	2	29.15	29.20	59.1	4,574	1.29%
2023/08/29	3	29.07	0	0.00	28.90	3	4,583	0.06%
2023/08/28	1	28.80	0.1	29.00	28.70	0.9	4,597	0.02%
2023/08/25	6	28.84	0	0.00	28.70	6	4,849	0.12%
2023/08/24	5	28.94	1	28.95	28.80	4	4,836	0.08%
2023/08/23	11.1	29.04	0.1	29.10	28.95	11.1	4,822	0.23%
2023/08/22	28.1	29.18	0	0.00	29.15	28.1	4,786	0.59%
2023/08/21	5	29.16	0.1	29.10	29.05	4.9	4,820	0.10%
2023/08/18	5	29.60	4.1	29.51	29.35	0.9	4,803	0.02%
2023/08/17	4	29.95	0.1	30.05	29.85	3.9	4,771	0.08%
2023/08/16	5	30.13	0.2	30.25	30.00	4.8	4,852	0.10%
2023/08/14	2	30.60	3.1	30.60	30.50	-1.1	4,884	-0.02%
2023/08/11	0	0.00	1	30.85	30.95	-1	4,923	-0.02%
2023/08/10	1	30.75	0	0.00	30.85	1	4,938	0.02%
2023/08/09	0	0.00	0.3	30.85	31.00	-0.3	4,943	-0.01%
2023/08/07	0	0.00	28	31.05	31.10	-28	4,966	-0.56%
2023/08/04	1	30.60	9	30.86	30.95	-8	4,991	-0.16%
2023/08/02	6.4	30.75	50.1	30.75	30.70	-43.7	5,022	-0.87%
2023/08/01	1	31.35	6	31.29	31.40	-5	4,978	-0.10%
2023/07/31	40	31.15	6	31.20	31.25	34	4,979	0.68%
2023/07/28	4	31.13	0	0.00	31.10	4	4,990	0.08%
2023/07/27	1	31.35	1	31.35	31.25	0	5,013	0.00%
2023/07/26	0	0.00	0	31.35	31.25	0	5,034	0.00%
2023/07/25	2	30.95	3.1	31.24	31.10	-1.1	5,084	-0.02%
2023/07/24	22	30.98	0	0.00	31.00	22	5,205	0.42%
2023/07/21	1	30.85	0.1	30.78	30.80	0.9	5,234	0.02%
2023/07/20	2	30.80	5.1	30.90	30.85	-3.1	5,274	-0.06%
2023/07/19	3	30.73	30.2	30.86	30.60	-27.2	5,304	-0.51%
2023/07/18	26	30.08	5.1	30.35	30.55	20.9	5,260	0.40%
2023/07/17	13.1	30.16	3	30.35	30.25	10.1	5,202	0.19%
2023/07/14	4.3	30.24	0	0.00	30.15	4.3	5,281	0.08%
2023/07/13	13.6	29.86	5	29.80	29.80	8.6	5,279	0.16%
2023/07/12	27.1	29.94	0.1	30.10	29.85	27	5,285	0.51%
2023/07/11	11	30.85	16	31.06	31.10	-5	5,243	-0.10%
2023/07/10	3	30.90	40.1	31.06	30.85	-37.1	5,269	-0.70%
2023/07/07	0	0.00	0.1	31.10	30.95	-0.1	5,304	0.00%
2023/07/06	12.1	31.01	0.1	31.00	30.80	12	5,373	0.22%
2023/07/05	3	31.47	0	0.00	31.40	3	5,212	0.06%
2023/07/04	1	31.50	0	0.00	31.45	1	5,174	0.02%
2023/07/03	1.1	31.75	0	0.00	31.65	1.1	5,231	0.02%
2023/06/30	3	31.67	0	0.00	31.50	3	5,263	0.06%
2023/06/29	3	31.90	0	0.00	31.70	3	5,223	0.06%
2023/06/28	0	0.00	10	31.95	32.00	-10	5,236	-0.19%
2023/06/27	1	31.80	0	0.00	31.70	1	5,282	0.02%
2023/06/26	3	31.80	0	0.00	31.95	3	5,327	0.06%
2023/06/21	3	31.77	0	0.00	31.80	3	5,388	0.06%
2023/06/20	2	31.75	0	0.00	31.75	2	5,460	0.04%
2023/06/19	16	32.00	2	31.85	31.80	14	5,477	0.26%
2023/06/16	5	32.06	2	32.05	32.15	3	5,484	0.05%
2023/06/15	2	32.05	0	0.00	32.00	2	5,422	0.04%
2023/06/13	0.1	32.15	0	0.00	32.15	0.1	5,792	0.00%
2023/06/09	17.1	32.09	0	0.00	32.15	17.1	5,986	0.29%
2023/06/08	2	32.15	0	0.00	32.25	2	6,017	0.03%
2023/06/07	10.1	32.19	0	0.00	32.15	10.1	6,064	0.17%
2023/06/06	1	32.25	4	32.40	32.25	-3	6,118	-0.05%
2023/06/05	0	0.00	7	32.39	32.45	-7	6,123	-0.11%
2023/06/02	1	32.15	0	0.00	32.15	1	6,128	0.02%
2023/05/31	12	32.00	2	32.40	31.65	10	6,136	0.16%
2023/05/29	28	32.07	0	0.00	32.05	28	5,975	0.47%
2023/05/26	6	32.16	0	0.00	32.10	6	6,052	0.10%
2023/05/25	3	32.07	0	0.00	32.00	3	6,096	0.05%
2023/05/24	2	32.28	0	0.00	32.40	2	6,127	0.03%
2023/05/23	0	0.00	5	32.43	32.30	-5	6,206	-0.08%
2023/05/22	0	0.00	1	32.40	32.65	-1	6,179	-0.02%
2023/05/19	0	0.00	8	31.92	32.00	-8	6,096	-0.13%
2023/05/18	0	0.00	1.1	31.70	31.85	-1.1	6,235	-0.02%
2023/05/17	0.1	31.60	0	0.00	31.70	0.1	6,307	0.00%
2023/05/16	0	0.00	1	31.20	31.25	-1	6,391	-0.02%
2023/05/15	0	0.00	8	31.34	31.40	-8	6,419	-0.12%
2023/05/11	0	31.25	0.3	31.20	31.15	-0.3	6,461	0.00%
2023/05/10	1	31.30	0.1	31.25	31.35	0.9	6,478	0.01%
2023/05/05	0	31.85	0	0.00	31.85	0	6,598	0.00%
2023/05/04	1.1	31.90	0	0.00	31.85	1.1	6,720	0.02%
2023/05/03	1	31.60	0.1	31.45	31.50	0.9	6,831	0.01%
2023/05/02	0	0.00	0	31.50	31.55	0	7,035	0.00%
2023/04/28	0	31.95	0	0.00	31.75	0	7,246	0.00%
2023/04/27	0	0.00	2	32.20	31.90	-2	7,269	-0.03%
2023/04/26	0	0.00	15	31.75	31.90	-15	7,142	-0.21%
2023/04/25	0	0.00	0.2	31.80	31.50	-0.2	7,094	0.00%
2023/04/24	0	31.95	0	0.00	31.75	0	7,035	0.00%
2023/04/21	1	31.40	10.2	31.11	31.40	-9.2	6,965	-0.13%
2023/04/20	0	31.33	0.1	31.25	31.10	0	6,905	0.00%
2023/04/19	0	31.90	0	0.00	31.65	0	6,911	0.00%
2023/04/18	0	31.93	0	0.00	31.85	0	6,862	0.00%
2023/04/17	0	31.95	0	0.00	31.80	0	6,870	0.00%
2023/04/14	0.1	32.08	0	0.00	32.05	0.1	6,925	0.00%
2023/04/13	0	31.90	2	31.93	31.90	-2	6,964	-0.03%
2023/04/12	1	31.85	0	0.00	32.15	1	7,040	0.01%
2023/04/11	2	31.53	0	0.00	31.55	2	7,057	0.03%
2023/04/10	1	31.20	0.1	31.20	31.25	0.9	6,968	0.01%
2023/04/07	0	31.10	1.2	31.06	31.05	-1.2	7,014	-0.02%
2023/04/06	1.1	30.85	0.7	30.95	30.80	0.4	7,041	0.01%
2023/03/31	2	31.30	9	31.34	31.20	-7	7,045	-0.10%
2023/03/30	0	0.00	7	31.34	31.40	-7	7,202	-0.10%
2023/03/29	0.1	31.35	0	0.00	31.25	0.1	7,308	0.00%
2023/03/28	3	30.93	0	0.00	30.80	3	7,399	0.04%
2023/03/27	10.1	31.15	0	0.00	31.05	10.1	7,492	0.13%
2023/03/24	2.1	30.95	0	0.00	30.70	2.1	7,596	0.03%
2023/03/23	0.1	30.80	1.1	30.70	30.85	-1	7,590	-0.01%
2023/03/22	1.1	30.91	1	30.85	30.90	0.1	7,621	0.00%
2023/03/21	3	31.05	0	0.00	30.95	3	7,691	0.04%
2023/03/17	7.1	30.85	13.4	31.08	30.90	-6.3	7,780	-0.08%
2023/03/16	1	32.00	2	32.20	32.00	-1	7,659	-0.01%
2023/03/15	1	32.10	0.5	32.25	32.10	0.5	7,697	0.01%
2023/03/14	1	32.45	6.2	32.51	32.40	-5.2	7,617	-0.07%
2023/03/13	1	32.85	2	32.75	32.95	-1	7,616	-0.01%
2023/03/10	1	33.20	0.4	33.14	33.20	0.6	7,638	0.01%
2023/03/09	1	33.75	0	0.00	33.50	1	7,771	0.01%
2023/03/08	1	34.00	0	0.00	34.05	1	7,851	0.01%
2023/03/06	3	34.08	1	34.15	34.00	2	7,994	0.03%
2023/03/03	2	33.75	0	0.00	33.95	2	8,029	0.02%
2023/03/02	5	33.68	0	0.00	33.80	5	8,226	0.06%
2023/03/01	6	33.47	0	0.00	33.45	6	8,241	0.07%
2023/02/24	1	33.50	7	33.51	33.60	-6	8,245	-0.07%
2023/02/22	4	33.54	0.6	33.48	33.55	3.4	8,407	0.04%
2023/02/21	1	33.60	0	0.00	33.60	1	8,485	0.01%
2023/02/17	1	34.20	0	0.00	34.30	1	9,622	0.01%
2023/02/16	0	34.50	3	34.70	34.65	-3	10,137	-0.03%
2023/02/15	23.6	34.35	0	0.00	34.15	23.6	10,058	0.23%
2023/02/14	0	34.35	3.9	34.16	34.45	-3.9	9,966	-0.04%
2023/02/13	0	0.00	15.1	33.65	33.60	-15.1	9,877	-0.15%
2023/02/10	5	33.25	3	33.30	33.20	2	9,839	0.02%
2023/02/08	0	0.00	5	33.70	33.65	-5	9,816	-0.05%
2023/02/07	10	33.43	13	33.36	33.30	-3	9,814	-0.03%
2023/02/03	5	33.60	5	33.90	33.95	0	9,773	0.00%
2023/02/02	5.1	33.60	48	33.56	33.60	-42.9	9,742	-0.44%
2023/02/01	13	33.88	0	0.00	33.85	13	9,620	0.14%
2023/01/31	2	34.75	0	34.80	34.30	2	9,490	0.02%
2023/01/30	21.1	34.04	3.5	34.28	34.25	17.6	9,289	0.19%
2023/01/17	0.5	34.10	0	0.00	34.30	0.5	9,088	0.01%
2023/01/13	0	0.00	0.4	34.20	34.15	-0.4	9,061	0.00%
2023/01/12	0.3	33.95	82	33.75	33.95	-81.7	9,281	-0.88%
2023/01/11	0	0.00	5.1	34.00	33.85	-5.1	9,243	-0.05%
2023/01/10	1	34.00	1	34.20	34.25	0	9,240	0.00%
2023/01/09	0	0.00	3	34.05	34.10	-3	9,203	-0.03%
2023/01/05	0	33.83	0	0.00	33.50	0	9,193	0.00%
2023/01/04	0	33.95	5	33.95	33.95	-5	9,191	-0.05%
2023/01/03	0	33.50	1	33.60	33.50	-1	9,182	-0.01%
2022/12/30	1	33.90	18.4	34.23	34.20	-17.4	9,130	-0.19%
2022/12/29	0	33.10	38	33.33	33.90	-38	9,007	-0.42%
2022/12/28	1	33.85	4	33.86	33.80	-3	8,966	-0.03%
2022/12/27	1	33.85	11	33.97	33.90	-10	8,975	-0.11%
2022/12/26	0	0.00	5	33.87	33.70	-5	8,991	-0.06%
2022/12/23	12	33.71	4	33.90	34.05	8	9,116	0.09%
2022/12/22	11	33.94	16	33.90	33.90	-5	9,247	-0.05%
2022/12/21	5	33.48	22	33.38	33.40	-17	9,109	-0.19%
2022/12/20	20	33.40	5	32.85	32.90	15	9,028	0.17%
2022/12/19	74	33.19	20	33.20	33.30	54	8,954	0.60%
2022/12/16	25	32.86	4	32.76	32.75	21	8,856	0.24%
2022/12/15	0	0.00	36	33.06	33.30	-36	8,812	-0.41%
2022/12/14	10.1	32.96	27	33.05	33.00	-16.9	8,796	-0.19%
2022/12/13	47	32.55	0	32.40	32.40	47	8,773	0.54%
2022/12/12	1	32.75	1	32.75	32.90	0	8,656	0.00%
2022/12/09	15.5	33.12	2	33.05	33.05	13.5	8,702	0.16%
2022/12/08	12	33.34	1	32.80	33.40	11	8,639	0.13%
2022/12/07	10	32.45	10	32.46	32.40	0	8,457	0.00%
2022/12/05	14	32.69	21.4	32.61	32.55	-7.4	8,548	-0.09%
2022/12/02	0	32.60	0	0.00	32.55	0	8,611	0.00%
2022/12/01	39	32.80	3	32.70	32.60	36	8,585	0.42%
2022/11/30	0	32.40	50	32.35	32.25	-50	8,446	-0.59%
2022/11/29	0	0.00	10.5	31.90	32.30	-10.5	8,323	-0.13%
2022/11/28	0.5	31.40	52.1	31.49	31.80	-51.6	8,270	-0.62%
2022/11/25	5	31.90	0.1	31.60	31.70	4.9	8,255	0.06%
2022/11/24	26	31.85	11.3	31.71	31.60	14.7	8,281	0.18%
2022/11/23	3	32.42	4	32.40	32.45	-1	8,145	-0.01%
2022/11/22	1	32.30	0.2	32.30	32.35	0.8	8,128	0.01%
2022/11/21	0	31.80	0.2	32.00	32.20	-0.2	8,075	0.00%
2022/11/18	22	32.65	28	32.27	32.35	-6	8,015	-0.07%
2022/11/17	4	32.36	14	32.37	32.35	-10	7,835	-0.13%
2022/11/16	1	32.10	3	32.25	32.20	-2	7,714	-0.03%
2022/11/15	46.2	32.44	47.1	32.04	32.85	-0.9	7,443	-0.01%
2022/11/14	6	30.72	29.8	30.95	31.75	-23.8	6,511	-0.37%
2022/11/11	1	28.99	13	28.97	28.90	-12	6,012	-0.20%
2022/11/10	1.1	28.42	1	28.45	28.35	0.1	5,982	0.00%
2022/11/09	5	28.70	0	0.00	28.70	5	6,081	0.08%
2022/11/08	10.1	28.45	0	28.50	28.35	10.1	6,224	0.16%
2022/11/07	0.2	28.37	0	0.00	28.45	0.2	6,299	0.00%
2022/11/04	0	28.05	0	0.00	28.00	0	6,371	0.00%
2022/11/03	0.2	27.85	0	0.00	27.75	0.2	6,373	0.00%
2022/11/02	0	28.15	0	0.00	28.20	0	6,352	0.00%
2022/10/31	0	0.00	0.1	27.50	27.25	-0.1	6,337	0.00%
2022/10/28	0	0.00	0.1	27.65	27.65	-0.1	6,321	0.00%
2022/10/27	0.1	27.95	1	27.70	27.75	-0.9	6,384	-0.01%
2022/10/26	1.2	27.48	0.5	27.60	27.45	0.7	6,426	0.01%
2022/10/25	0	0.00	2.3	27.69	27.50	-2.3	6,446	-0.04%
2022/10/24	2	27.95	0	0.00	27.90	2	6,559	0.03%
2022/10/21	4.2	27.65	0	0.00	27.60	4.2	6,571	0.06%
2022/10/20	0.4	27.41	5.2	28.12	28.10	-4.7	6,577	-0.07%
2022/10/19	1	27.80	0.1	27.98	27.95	0.9	6,374	0.01%
2022/10/18	0.1	27.90	0	0.00	28.05	0.1	6,454	0.00%
2022/10/17	0.1	27.50	0	0.00	27.70	0.1	6,913	0.00%
2022/10/14	1	27.55	0.1	27.70	27.65	0.9	7,764	0.01%
2022/10/13	3.4	27.36	1.1	27.34	27.20	2.3	8,007	0.03%
2022/10/12	1	27.55	0	0.00	27.85	1	8,092	0.01%
2022/10/11	4.1	27.26	0.1	27.59	27.20	4.1	8,176	0.05%
2022/10/07	4.1	27.75	0	0.00	27.75	4.1	8,142	0.05%
2022/10/06	1.1	27.91	0	28.10	27.90	1	8,139	0.01%
2022/10/05	0	28.35	0	0.00	28.10	0	8,150	0.00%
2022/10/04	2	28.08	2.3	27.86	28.15	-0.3	8,150	0.00%
2022/10/03	3	27.82	1.5	27.82	27.75	1.5	8,291	0.02%
2022/09/30	14.1	28.80	2.8	28.69	28.50	11.4	8,389	0.14%
2022/09/29	0.3	29.11	4.5	28.83	29.60	-4.2	8,415	-0.05%
2022/09/28	1	28.05	0.5	28.34	28.05	0.5	8,293	0.01%
2022/09/27	1	28.70	0.1	28.75	28.75	0.9	8,307	0.01%
2022/09/26	5.3	28.36	2.1	28.40	28.30	3.2	8,345	0.04%
2022/09/23	0	29.20	1	29.05	29.05	-1	8,419	-0.01%
2022/09/22	4.4	29.13	1.1	29.30	29.10	3.2	8,454	0.04%
2022/09/21	0.2	30.36	0	0.00	30.05	0.2	8,428	0.00%
2022/09/20	0.4	30.03	0	0.00	30.50	0.4	8,373	0.00%
2022/09/19	0	29.60	8	29.55	29.65	-8	8,327	-0.10%
2022/09/16	6	29.93	0	0.00	30.10	6	8,368	0.07%
2022/09/15	5.1	30.30	0	0.00	30.20	5.1	8,302	0.06%
2022/09/14	10.4	30.12	0	0.00	30.20	10.4	8,269	0.13%
2022/09/13	0.2	30.53	31	30.25	30.35	-30.8	8,232	-0.37%
2022/09/12	16.3	29.74	15	29.85	29.85	1.3	8,082	0.02%
2022/09/08	0	28.90	33	28.65	29.10	-33	8,127	-0.41%
2022/09/07	19	27.91	0.2	27.87	27.75	18.8	8,038	0.23%
2022/09/06	18	28.42	0	0.00	28.20	18	8,023	0.22%
2022/09/05	1	28.45	0	0.00	28.40	1	7,998	0.01%
2022/09/02	3	28.63	0	0.00	28.55	3	8,033	0.04%
2022/09/01	1	28.67	0	0.00	29.05	1	8,016	0.01%
2022/08/31	3	28.80	0	0.00	29.00	3	7,968	0.04%
2022/08/30	10	28.63	0	0.00	28.80	10	8,062	0.12%
2022/08/29	1.3	28.66	0	0.00	28.55	1.3	8,047	0.02%
2022/08/25	0	29.10	0	0.00	29.20	0	8,083	0.00%
2022/08/24	5	28.90	0	0.00	28.95	5	8,162	0.06%
2022/08/23	0	0.00	0.1	28.90	28.95	-0.1	8,513	0.00%
2022/08/22	6.1	28.93	0	0.00	28.90	6.1	8,550	0.07%
2022/08/19	12	29.00	0	0.00	29.00	12	8,553	0.14%
2022/08/17	0	0.00	1	28.95	29.10	-1	8,494	-0.01%
2022/08/16	12.3	28.96	0.1	28.78	28.75	12.2	8,460	0.14%
2022/08/15	1	29.00	2	29.15	29.10	-1	8,378	-0.01%
2022/08/12	1	28.25	1	28.30	28.40	0	8,207	0.00%
2022/08/11	1	28.01	0	0.00	28.30	1	8,195	0.01%
2022/08/10	2	27.55	2	27.70	27.60	0	8,134	0.00%
2022/08/09	1.3	27.46	1	27.50	27.50	0.3	8,160	0.00%
2022/08/08	0.1	27.15	0	0.00	27.30	0.1	8,264	0.00%
2022/08/05	0.1	26.85	10	26.83	26.95	-9.9	8,380	-0.12%
2022/08/04	1	26.25	10.1	26.30	26.30	-9.1	8,421	-0.11%
2022/08/03	9	26.54	2	26.35	26.50	7	8,464	0.08%
2022/08/02	0.8	26.90	10	27.00	26.85	-9.2	8,437	-0.11%
2022/08/01	1	27.05	5	27.03	27.05	-4	8,445	-0.05%
2022/07/29	24.1	26.72	1.2	26.68	26.80	22.9	8,488	0.27%
2022/07/28	8.2	27.40	15	27.46	27.35	-6.8	8,409	-0.08%
2022/07/27	3	27.48	0	0.00	27.55	3	8,366	0.04%
2022/07/26	5	27.85	17.1	27.85	27.85	-12.1	8,303	-0.15%
2022/07/25	15	27.46	3	27.45	27.60	12	8,244	0.15%
2022/07/22	46.3	26.85	61.1	27.04	27.50	-14.8	8,195	-0.18%
2022/07/21	58.6	26.04	35.5	26.52	26.55	23.1	7,790	0.30%
2022/07/20	16.3	27.79	34.2	28.02	27.70	-17.9	7,145	-0.25%
2022/07/19	0	27.60	11	27.71	27.95	-11	7,110	-0.15%
2022/07/18	5	27.31	5	27.75	27.55	0	7,166	0.00%
2022/07/15	14.7	27.31	0	0.00	27.20	14.7	7,370	0.20%
2022/07/14	5.4	27.28	5	27.65	27.55	0.4	7,456	0.01%
2022/07/13	0.2	27.65	10	27.55	27.50	-9.9	7,467	-0.13%
2022/07/12	7	27.24	0	0.00	27.15	7	7,434	0.09%
2022/07/11	16.4	27.72	1	27.57	27.55	15.3	7,355	0.21%
2022/07/08	0.4	28.80	1	28.65	28.70	-0.7	7,164	-0.01%
2022/07/06	2	28.65	0	0.00	28.55	2	6,867	0.03%
2022/07/05	4	29.25	0	0.00	28.95	4	6,795	0.06%
2022/07/04	3	28.60	0	0.00	28.65	3	6,706	0.05%
2022/07/01	13	28.88	15	29.40	28.70	-2	6,695	-0.03%
2022/06/30	0.3	29.73	0	29.85	29.50	0.3	6,610	0.00%
2022/06/29	26	30.10	0.1	30.29	30.00	25.9	6,546	0.40%
2022/06/28	15	30.67	0	0.00	30.65	15	6,504	0.23%
2022/06/27	5.1	31.20	0	0.00	31.20	5.1	6,554	0.08%
2022/06/24	5	30.75	5	30.95	30.80	0	6,506	0.00%
2022/06/23	5	30.40	5	30.35	30.50	0	6,504	0.00%
2022/06/21	0	0.00	20	30.69	30.65	-20	6,500	-0.31%
2022/06/20	20	30.23	0.1	30.39	30.15	19.9	6,511	0.31%
2022/06/17	0	0.00	10	30.75	30.75	-10	6,522	-0.15%
2022/06/16	10.3	30.53	6	31.09	30.50	4.3	6,450	0.07%
2022/06/15	0	0.00	0	30.85	30.75	0	6,505	0.00%
2022/06/14	5.5	30.36	0	0.00	30.70	5.5	6,609	0.08%
2022/06/13	0	30.60	0.1	30.65	30.55	-0.1	6,675	0.00%
2022/06/10	0	0.00	1	31.40	31.25	-1	6,702	-0.02%
2022/06/09	0	0.00	1	31.80	31.75	-1	6,711	-0.01%
2022/06/08	0	0.00	0	32.10	31.90	0	6,718	0.00%
2022/06/07	1	31.35	0.1	31.35	31.45	0.9	6,607	0.01%
2022/06/02	0	0.00	1	31.20	31.10	-1	6,702	-0.01%
2022/06/01	10	31.25	0	31.45	31.25	10	6,852	0.15%
2022/05/31	0	30.35	4	30.52	31.30	-4	6,787	-0.06%
2022/05/30	0	0.00	2.1	30.25	30.35	-2.1	6,424	-0.03%
2022/05/27	0	29.55	0	0.00	29.75	0	6,405	0.00%
2022/05/26	1	29.20	0	0.00	29.25	1	6,414	0.02%
2022/05/24	6	29.08	0.1	29.13	29.00	5.9	6,666	0.09%
2022/05/23	1	29.30	0	0.00	29.30	1	6,652	0.02%
2022/05/20	0	29.55	0	0.00	29.30	0	6,682	0.00%
2022/05/19	0.1	29.21	0	29.20	29.10	0.1	6,695	0.00%
2022/05/18	0.4	29.93	10	29.80	29.90	-9.6	6,687	-0.14%
2022/05/16	2	29.61	1	29.90	29.60	1	6,825	0.02%
2022/05/13	4.3	28.99	0	28.95	29.00	4.2	6,772	0.06%
2022/05/12	1	29.40	0.1	29.28	29.00	1	6,675	0.01%
2022/05/11	5.1	29.60	10	29.42	29.50	-4.9	6,638	-0.07%
2022/05/10	2.1	29.87	0	29.75	30.05	2.1	6,568	0.03%
2022/05/09	2.3	30.05	2.1	30.08	30.00	0.2	6,549	0.00%
2022/05/06	1	30.95	0.1	31.00	30.85	0.9	6,517	0.01%
2022/05/05	0	0.00	300.2	31.45	31.55	-300.2	6,481	-4.63%	大賣/鉅額交易
2022/05/04	0	31.30	4	31.25	31.15	-4	6,411	-0.06%
2022/05/03	0	0.00	2	31.10	31.15	-2	6,489	-0.03%
2022/04/29	1.3	30.99	1	30.91	30.95	0.3	6,510	0.00%
2022/04/28	1	30.80	0	30.95	31.05	1	6,547	0.02%
2022/04/27	303	31.25	1.1	31.26	31.05	301.9	6,549	4.61%	大買/鉅額交易
2022/04/26	2	31.97	0	0.00	31.90	2	6,488	0.03%
2022/04/25	0.1	31.66	3.3	31.30	31.30	-3.2	6,284	-0.05%
2022/04/22	5.1	32.29	8	32.40	32.60	-2.9	6,055	-0.05%
2022/04/21	11.1	32.45	2.1	32.31	32.40	9	5,908	0.15%
2022/04/19	0	0.00	0.1	30.75	30.50	-0.1	5,509	0.00%
2022/04/18	0.1	30.98	0.2	30.87	30.65	-0.1	5,544	0.00%
2022/04/14	1	31.35	1	31.35	31.30	0	5,646	0.00%
2022/04/13	0.1	31.16	3	31.20	31.15	-2.9	5,670	-0.05%
2022/04/12	2	30.78	0.2	30.91	30.75	1.8	5,697	0.03%
2022/04/11	1	31.31	0.2	31.17	31.10	0.9	5,680	0.02%
2022/04/07	1.2	31.16	0	0.00	31.05	1.2	5,707	0.02%
2022/04/06	5	31.75	501	31.79	31.90	-496	5,645	-8.78%	大賣/鉅額交易
2022/04/01	0	31.55	0	0.00	31.65	0	5,596	0.00%
2022/03/30	0	31.60	3.2	31.50	31.50	-3.2	5,546	-0.06%
2022/03/29	0	31.35	3.1	31.22	31.30	-3.1	5,470	-0.06%
2022/03/28	7.3	30.81	6	30.97	31.00	1.2	5,471	0.02%
2022/03/25	2	31.28	0	0.00	31.35	2	5,418	0.04%
2022/03/24	0.2	31.40	0	0.00	31.45	0.2	5,436	0.00%
2022/03/23	0.4	31.78	3.3	31.50	31.55	-2.9	5,467	-0.05%
2022/03/22	0.4	31.55	0	0.00	31.50	0.4	5,453	0.01%
2022/03/21	6	31.40	3	31.42	31.35	3	5,454	0.05%
2022/03/18	3	31.03	0	0.00	30.95	3	5,400	0.06%
2022/03/17	0.5	30.90	5.6	30.96	31.20	-5.2	5,442	-0.10%
2022/03/16	1.7	30.16	1	29.90	30.25	0.7	5,364	0.01%
2022/03/15	8.5	30.07	0	0.00	29.95	8.5	5,320	0.16%
2022/03/14	1	30.21	0	0.00	30.20	1	5,336	0.02%
2022/03/11	7	30.28	3	30.25	30.20	4	5,365	0.07%
2022/03/10	4	30.60	4.6	30.55	30.70	-0.6	5,337	-0.01%
2022/03/09	8.2	30.00	14.4	30.15	30.05	-6.2	5,312	-0.12%
2022/03/08	17.5	30.18	18	30.29	29.85	-0.5	5,272	-0.01%
2022/03/07	21.6	30.90	3.3	31.32	30.70	18.3	5,152	0.35%
2022/03/04	0.2	32.25	0.5	32.20	32.00	-0.3	5,176	-0.01%
2022/03/03	2.8	32.40	1	32.35	32.35	1.8	5,196	0.04%
2022/03/02	0.3	32.35	0	0.00	32.20	0.3	5,254	0.01%
2022/03/01	0.1	32.55	5	32.36	32.60	-4.9	5,214	-0.09%
2022/02/25	14.4	32.01	2	32.05	32.10	12.4	5,165	0.24%
2022/02/24	7.1	32.20	0	0.00	32.10	7.1	5,081	0.14%
2022/02/23	1	33.00	1.5	33.10	32.90	-0.5	4,986	-0.01%
2022/02/22	5	32.90	10	32.90	32.90	-5	5,014	-0.10%
2022/02/21	1.2	33.33	0	0.00	33.30	1.2	5,007	0.02%
2022/02/18	10	33.10	7	33.15	33.10	3	4,989	0.06%
2022/02/17	2	33.40	2	33.25	33.35	0	4,966	0.00%
2022/02/16	2	32.50	2	32.60	32.60	0	4,832	0.00%
2022/02/15	1	32.35	0	0.00	32.35	1	4,796	0.02%
2022/02/14	1	32.20	0	0.00	32.15	1	4,748	0.02%
2022/02/11	2	32.88	0.1	32.95	32.75	1.9	4,742	0.04%
2022/02/10	1	32.90	0	0.00	33.00	1	4,786	0.02%
2022/02/09	1	32.70	0	0.00	32.90	1	4,780	0.02%
2022/02/08	1.3	32.68	0	0.00	32.65	1.3	4,819	0.03%
2022/02/07	1	32.00	1	32.35	32.45	0	4,811	0.00%
2022/01/26	5	32.03	3	32.02	31.95	2	4,778	0.04%
2022/01/25	12	31.97	3	31.95	31.95	9	4,872	0.18%
2022/01/24	4.2	32.47	1	32.55	32.45	3.2	4,801	0.07%
2022/01/21	4	32.70	0	0.00	32.80	4	4,839	0.08%
2022/01/20	0	0.00	2.1	32.95	33.20	-2.1	4,784	-0.04%
2022/01/19	0.4	32.74	0	0.00	32.55	0.4	4,851	0.01%
2022/01/18	0.1	32.80	0	0.00	32.75	0.1	4,985	0.00%
2022/01/14	2	32.63	0	0.00	32.65	2	5,019	0.04%
2022/01/13	6.1	32.72	2	32.82	32.75	4.1	5,167	0.08%
2022/01/12	2	32.30	0	0.00	32.45	2	5,150	0.04%
2022/01/11	5	32.24	1	32.30	32.20	4	5,137	0.08%
2022/01/10	188.4	32.40	7	32.35	32.35	181.4	5,102	3.56%	大買/鉅額交易
2022/01/07	314	32.82	13	33.15	32.80	301	5,069	5.94%	大買/鉅額交易
2022/01/06	13	32.80	2	32.88	32.85	11	5,035	0.22%
2022/01/05	3.2	33.00	0	0.00	32.85	3.2	5,068	0.06%
2022/01/04	0.1	32.95	0	0.00	32.80	0.1	5,129	0.00%
2022/01/03	5.3	32.91	0	0.00	32.80	5.3	5,158	0.10%
2021/12/30	1	33.30	2.2	33.16	33.15	-1.2	5,185	-0.02%
2021/12/29	0	0.00	10	33.35	33.25	-10	5,219	-0.19%
2021/12/28	0.1	33.20	1.4	33.27	33.45	-1.4	5,244	-0.03%
2021/12/27	4.4	33.22	0	0.00	33.15	4.4	5,277	0.08%
2021/12/24	1.4	32.95	0	0.00	32.95	1.4	5,391	0.03%
2021/12/23	1	32.70	0	0.00	32.70	1	5,462	0.02%
2021/12/22	3	32.58	0	0.00	32.60	3	5,552	0.05%
2021/12/20	3	32.37	23	32.39	32.35	-20	5,614	-0.36%
2021/12/17	2	32.58	0	0.00	32.50	2	5,665	0.04%
2021/12/14	2	32.95	8	33.00	32.90	-6	5,820	-0.10%
2021/12/13	4	33.10	4	33.08	33.00	0	5,812	0.00%
2021/12/10	3	33.87	0	0.00	33.65	3	5,734	0.05%
2021/12/09	13	33.95	0	0.00	34.00	13	5,751	0.23%
2021/12/08	12	33.94	0	0.00	33.95	12	5,866	0.20%
2021/12/07	3	33.02	0.3	33.15	33.30	2.7	5,791	0.05%
2021/12/06	1	32.90	25	32.90	33.00	-24	5,773	-0.42%
2021/12/03	8	32.80	0	0.00	32.70	8	5,831	0.14%
2021/12/02	1	32.45	65	32.39	32.50	-64	5,807	-1.10%
2021/12/01	2	32.50	4	32.30	32.50	-2	5,831	-0.03%
2021/11/30	4	32.05	0	0.00	32.05	4	5,852	0.07%
2021/11/29	5	32.92	20	32.96	32.75	-15	5,690	-0.26%
2021/11/26	3	33.45	0	0.00	33.25	3	5,718	0.05%
2021/11/25	0	0.00	8	33.95	33.95	-8	5,753	-0.14%
2021/11/23	1	33.90	1	33.90	33.80	0	5,893	0.00%
2021/11/19	2	34.83	0	0.00	34.70	2	6,017	0.03%
2021/11/18	1	35.15	0	0.00	34.95	1	6,019	0.02%
2021/11/17	0.3	34.75	0	0.00	34.65	0.3	6,003	0.01%
2021/11/16	0	0.00	0.2	34.70	34.85	-0.2	6,028	0.00%
2021/11/15	15	35.00	1	34.85	34.75	14	6,128	0.23%
2021/11/12	0	0.00	2	34.35	34.40	-2	6,149	-0.03%
2021/11/11	2	34.60	0	0.00	34.50	2	6,225	0.03%
2021/11/09	23	34.80	6	34.54	34.90	17	6,339	0.27%
2021/11/03	2	33.98	0	0.00	33.95	2	6,353	0.03%
2021/11/02	5	33.75	0	0.00	33.85	5	6,346	0.08%
2021/11/01	1	34.40	0	0.00	34.40	1	6,256	0.02%
2021/10/29	0	0.00	0.3	34.20	34.10	-0.3	6,284	0.00%
2021/10/28	0	0.00	155	34.62	34.60	-155	6,258	-2.48%	大賣/鉅額交易
2021/10/27	134	35.39	4	35.30	35.10	130	6,254	2.08%	大買/鉅額交易
2021/10/26	22	34.63	1	34.80	35.00	21	6,157	0.34%
2021/10/21	0	0.00	1.3	33.70	34.00	-1.3	6,060	-0.02%
2021/10/20	2.3	33.58	0	0.00	33.55	2.3	5,915	0.04%
2021/10/18	1	33.40	5	33.40	33.20	-4	6,043	-0.07%
2021/10/14	0	0.00	10	32.75	32.60	-10	6,138	-0.16%
2021/10/12	20	32.12	8	32.05	32.40	12	6,313	0.19%
2021/10/08	5	32.95	0	0.00	32.90	5	6,333	0.08%
2021/10/07	1	33.25	0	0.00	33.25	1	6,393	0.02%
2021/10/05	3	32.60	10	33.05	32.90	-7	6,602	-0.11%
2021/10/01	4	33.00	0	0.00	33.05	4	6,872	0.06%
2021/09/30	4	33.75	3	34.00	33.75	1	6,902	0.01%
2021/09/29	16	33.40	0	0.00	33.45	16	6,945	0.23%
2021/09/28	12	33.61	4	33.65	33.60	8	6,978	0.11%
2021/09/27	2	33.83	1	33.95	33.80	1	7,058	0.01%
2021/09/24	24	34.25	0	0.00	33.70	24	7,367	0.33%
2021/09/23	1	34.00	6	33.83	34.05	-5	7,770	-0.06%
2021/09/22	14.5	33.12	2	33.00	33.00	12.5	7,854	0.16%
2021/09/17	7	34.09	1	34.20	34.10	6	7,993	0.08%
2021/09/16	5	33.42	4	33.61	33.75	1	8,017	0.01%
2021/09/15	1	33.85	6	33.55	33.70	-5	8,062	-0.06%
2021/09/14	2	33.85	6	34.01	33.95	-4	8,094	-0.05%
2021/09/13	26	33.71	0	0.00	34.05	26	8,094	0.32%
2021/09/10	1	32.75	11	32.58	32.80	-10	8,056	-0.12%
2021/09/09	6	31.90	10.2	32.24	32.50	-4.2	8,238	-0.05%
2021/09/08	6	31.97	8	32.10	31.95	-2	8,235	-0.02%
2021/09/06	9	32.61	0	0.00	32.35	9	8,323	0.11%
2021/09/03	0	0.00	1	32.80	32.75	-1	8,440	-0.01%
2021/09/02	4	32.50	0	0.00	32.55	4	8,444	0.05%
2021/09/01	1	32.90	0	0.00	32.95	1	8,526	0.01%
2021/08/31	0	0.00	1	32.70	32.95	-1	8,590	-0.01%
2021/08/30	0.2	32.40	6	32.39	32.60	-5.8	8,772	-0.07%
2021/08/26	28	32.21	0	0.00	31.95	28	9,168	0.31%
2021/08/25	10.1	32.75	0	0.00	32.75	10.1	9,145	0.11%
2021/08/24	1	32.30	0	0.00	32.70	1	9,257	0.01%
2021/08/20	3	32.65	0	0.00	32.50	3	9,818	0.03%
2021/08/19	1.3	33.01	0	0.00	32.50	1.3	10,201	0.01%
2021/08/18	0	0.00	4	33.25	33.30	-4	10,372	-0.04%
2021/08/17	8.3	33.20	11	33.20	32.70	-2.8	10,588	-0.03%
2021/08/16	3	33.40	0	0.00	33.60	3	10,836	0.03%
2021/08/13	0.3	34.05	14	33.81	33.80	-13.8	10,948	-0.13%
2021/08/12	0.5	34.28	2	34.50	34.60	-1.5	11,138	-0.01%
2021/08/11	1.3	34.40	8	34.47	34.65	-6.8	11,415	-0.06%
2021/08/10	5	34.66	1	34.55	34.60	4	11,612	0.03%
2021/08/09	3	34.77	1	34.80	35.15	2	11,826	0.02%
2021/08/06	5	35.25	5	35.25	35.20	0	11,905	0.00%
2021/08/05	6	35.47	0	35.55	35.50	6	12,095	0.05%
2021/08/04	1	35.65	0	0.00	35.45	1	12,405	0.01%
2021/08/03	1.1	35.01	7	35.02	35.20	-5.9	12,515	-0.05%
2021/07/30	1.6	35.44	0	0.00	35.30	1.6	12,576	0.01%
2021/07/29	2.1	35.44	0	0.00	35.85	2.1	12,596	0.02%
2021/07/28	1.3	35.07	0.2	35.30	35.25	1.1	12,667	0.01%
2021/07/27	2	35.78	1	35.70	35.80	1	12,822	0.01%
2021/07/26	2	35.75	1	35.60	35.65	1	13,103	0.01%
2021/07/23	15	35.84	0	0.00	35.80	15	13,342	0.11%
2021/07/22	2.1	35.57	2.4	35.61	35.80	-0.3	13,710	0.00%
2021/07/21	6.5	36.24	11	35.71	35.90	-4.5	13,726	-0.03%
2021/07/20	3	36.42	5	36.48	36.35	-2	13,723	-0.01%
2021/07/19	13.7	37.09	7	36.79	37.05	6.7	13,748	0.05%
2021/07/16	2	37.43	10	37.35	37.70	-8	13,846	-0.06%
2021/07/15	1	37.70	4	37.50	37.50	-3	13,853	-0.02%
2021/07/14	3.8	37.66	3	37.37	37.15	0.8	13,869	0.01%
2021/07/13	0	0.00	20.6	38.20	38.15	-20.6	13,985	-0.15%
2021/07/12	12	38.73	10	38.60	38.60	2	14,026	0.01%
2021/07/09	3	38.25	20.2	38.53	38.75	-17.2	14,034	-0.12%
2021/07/08	1.2	37.92	0	0.00	38.15	1.2	14,000	0.01%
2021/07/07	3.1	37.90	4	37.80	37.90	-0.9	14,048	-0.01%
2021/07/06	4	37.94	11	37.89	38.05	-7	13,988	-0.05%
2021/07/05	7	37.99	10	37.93	38.05	-3	14,059	-0.02%
2021/07/02	10	38.25	8	38.28	38.10	2	13,988	0.01%
2021/07/01	32.4	38.99	14.4	39.84	38.55	18	13,949	0.13%
2021/06/30	35.2	38.93	12	39.06	39.30	23.2	13,720	0.17%
2021/06/29	1.5	37.55	6	37.55	37.65	-4.5	13,289	-0.03%
2021/06/28	28	38.40	2	38.30	38.15	26	13,265	0.20%
2021/06/25	7	37.79	5	38.00	37.55	2	13,125	0.02%
2021/06/24	12	37.03	1	36.90	36.85	11	13,099	0.08%
2021/06/23	6	36.72	5	36.70	36.70	1	13,266	0.01%
2021/06/22	1	36.40	2	36.25	36.40	-1	13,272	-0.01%
2021/06/21	3	35.82	10	35.94	35.90	-7	13,422	-0.05%
2021/06/18	21	36.67	12	36.91	36.25	9	13,354	0.07%
2021/06/17	3	36.35	1	36.30	36.35	2	13,270	0.02%
2021/06/16	5.3	36.45	9	36.40	36.50	-3.8	13,502	-0.03%
2021/06/15	2	36.72	33	36.44	36.40	-31	13,571	-0.23%
2021/06/11	2.3	37.08	70	36.72	36.90	-67.8	13,716	-0.49%
2021/06/10	2	37.80	3	37.30	37.35	-1	13,723	-0.01%
2021/06/09	1	37.60	11	37.81	37.35	-10	13,743	-0.07%
2021/06/08	1	38.85	7	38.61	38.35	-6	13,778	-0.04%
2021/06/07	14	38.28	17	38.58	39.00	-3	14,019	-0.02%
2021/06/04	41.2	38.71	16	38.02	38.05	25.2	13,859	0.18%
2021/06/03	24	38.06	36	38.18	38.50	-12	13,728	-0.09%
2021/06/02	29	37.67	53	37.73	37.85	-24	13,682	-0.18%
2021/06/01	36	37.62	45	37.64	37.80	-9	13,625	-0.07%
2021/05/31	43.5	37.70	68.2	37.34	37.65	-24.7	13,578	-0.18%
2021/05/28	19	38.17	7	38.31	38.25	12	13,299	0.09%
2021/05/27	20.2	38.03	18.1	38.19	38.35	2.1	13,175	0.02%
2021/05/26	12	37.78	11.2	37.57	37.80	0.9	12,960	0.01%
2021/05/25	27	37.21	18	36.99	37.00	9	12,783	0.07%
2021/05/24	25	37.05	37	36.98	36.80	-12	12,634	-0.09%
2021/05/21	16.5	36.25	20	36.44	36.10	-3.5	12,440	-0.03%
2021/05/20	15	35.21	55	35.45	35.70	-40	12,310	-0.32%
2021/05/19	8	34.96	24	35.03	35.35	-16	12,171	-0.13%
2021/05/18	4	33.56	27.3	33.48	34.25	-23.3	11,971	-0.19%
2021/05/17	7	31.76	4	31.50	31.65	3	11,800	0.03%
2021/05/14	7	31.66	10	31.48	31.50	-3	11,559	-0.03%
2021/05/13	20	30.56	20	30.49	30.70	0	11,453	0.00%
2021/05/12	30.7	31.10	45	31.52	30.85	-14.3	11,283	-0.13%
2021/05/11	17.1	34.09	56	33.88	33.65	-38.9	11,051	-0.35%
2021/05/10	0.2	34.81	9	34.99	35.00	-8.8	10,948	-0.08%
2021/05/07	1	33.95	3	34.13	34.20	-2	10,994	-0.02%
2021/05/06	4	33.78	2	33.95	33.55	2	11,031	0.02%
2021/05/05	5	33.67	4	33.89	33.45	1	11,029	0.01%
2021/05/04	16	33.53	18	33.86	33.05	-2	11,013	-0.02%
2021/05/03	9.1	34.32	13	34.74	34.90	-4	10,788	-0.04%
2021/04/29	51.1	36.06	72	36.15	35.60	-20.9	10,561	-0.20%
2021/04/28	53	36.40	45	37.06	37.50	8	10,340	0.08%
2021/04/27	23	35.66	7	35.84	35.85	16	10,164	0.16%
2021/04/26	4	35.05	4	35.16	35.20	0	10,130	0.00%
2021/04/23	1	34.85	5	34.99	35.00	-4	10,138	-0.04%
2021/04/22	37.7	35.17	64	34.93	35.00	-26.3	10,142	-0.26%
2021/04/21	16	36.16	11	36.11	36.25	5	10,063	0.05%
2021/04/20	7.5	35.89	4	36.15	36.50	3.5	10,093	0.03%
2021/04/19	32.5	36.10	3.1	35.99	36.15	29.4	10,331	0.28%
2021/04/16	1	35.15	3	35.22	35.40	-2	10,404	-0.02%
2021/04/15	0	0.00	8	34.64	34.50	-8	10,405	-0.08%
2021/04/14	6	34.24	6	34.33	34.10	0	10,344	0.00%
2021/04/13	15	34.98	26	34.81	34.25	-11	10,358	-0.11%
2021/04/12	2	34.13	6	34.13	34.35	-4	10,205	-0.04%
2021/04/09	5	33.98	12	33.87	34.15	-7	10,219	-0.07%
2021/04/08	1.1	33.43	16	33.36	33.50	-14.9	10,166	-0.15%
2021/04/07	11.1	33.45	2	33.45	33.55	9.1	10,223	0.09%
2021/04/06	4	33.50	4.1	33.50	33.40	-0.1	10,212	0.00%
2021/04/01	0.1	32.90	13.2	33.13	33.15	-13.1	10,136	-0.13%
2021/03/31	16	33.07	9.3	33.17	33.00	6.7	10,091	0.07%
2021/03/30	13.2	33.15	7	33.00	33.10	6.2	9,992	0.06%
2021/03/29	43	33.26	22	33.04	33.10	21	10,029	0.21%
2021/03/26	14.2	32.95	5	32.90	32.95	9.2	10,034	0.09%
2021/03/25	5.3	32.24	10.1	32.21	32.30	-4.8	9,869	-0.05%
2021/03/24	4	31.95	53	32.34	31.85	-49	9,895	-0.50%
2021/03/23	1.2	32.34	1	32.35	32.35	0.2	9,807	0.00%
2021/03/22	47	32.29	9	32.32	32.30	38	10,024	0.38%
2021/03/19	30	32.84	176.1	32.68	32.50	-146.1	10,043	-1.45%	大賣/鉅額交易
2021/03/18	22	33.02	18	33.08	33.10	4	9,850	0.04%
2021/03/17	38	32.89	15	32.88	32.95	23	9,958	0.23%
2021/03/16	10	32.74	39	32.66	32.75	-29	10,270	-0.28%
2021/03/15	13	32.25	25	32.26	32.30	-12	10,274	-0.12%
2021/03/12	32	32.09	14	32.00	32.15	18	10,378	0.17%
2021/03/11	53	32.01	27.2	31.98	32.25	25.8	10,357	0.25%
2021/03/10	19	31.01	1	31.00	31.00	18	10,132	0.18%
2021/03/09	27	30.70	4	31.00	31.10	23	10,283	0.22%
2021/03/08	6	30.84	2	30.65	30.50	4	10,323	0.04%
2021/03/05	4	30.60	2	30.63	30.50	2	10,312	0.02%
2021/03/04	3	30.45	2	30.25	30.40	1	10,968	0.01%
2021/03/03	0	0.00	1	30.20	30.30	-1	11,056	-0.01%
2021/03/02	2.1	30.00	0	0.00	29.80	2.1	11,088	0.02%
2021/02/26	14.4	30.33	1	30.30	30.20	13.4	11,149	0.12%
2021/02/25	7	30.54	2	30.60	30.70	5	11,298	0.04%
2021/02/24	17	30.49	13	30.44	30.35	4	11,589	0.03%
2021/02/23	7	30.19	12	30.13	30.30	-5	11,911	-0.04%
2021/02/19	9	29.26	0	0.00	29.50	9	12,681	0.07%
2021/02/18	1	29.65	7	29.53	29.55	-6	13,063	-0.05%
2021/02/17	1	29.05	0	0.00	29.05	1	13,357	0.01%
2021/02/05	1	28.61	60	28.64	28.80	-59	13,536	-0.44%
2021/02/04	6	28.59	0	0.00	28.75	6	13,836	0.04%
2021/02/02	0	0.00	28	29.27	29.30	-28	15,489	-0.18%
2021/02/01	0	0.00	18	28.66	28.70	-18	15,472	-0.12%
2021/01/29	28	28.08	1	28.35	28.00	27	15,437	0.17%
2021/01/28	0	0.00	5.4	28.99	28.85	-5.4	15,340	-0.03%
2021/01/27	2	28.93	0	0.00	28.75	2	15,262	0.01%
2021/01/26	2	28.70	1	28.70	28.90	1	15,242	0.01%
2021/01/25	16	28.60	4	28.56	28.70	12	15,197	0.08%
2021/01/21	5	28.49	3	28.52	28.45	2	15,323	0.01%
2021/01/20	27.2	28.48	5	28.42	28.25	22.2	15,336	0.14%
2021/01/19	4	29.36	10	29.30	29.10	-6	15,105	-0.04%
2021/01/18	26	28.96	9	29.12	29.20	17	15,069	0.11%
2021/01/15	3.1	29.29	1	29.20	29.30	2.1	15,015	0.01%
2021/01/14	20	29.09	11	29.15	29.05	9	15,025	0.06%
2021/01/13	8.1	29.22	19	29.39	29.50	-10.9	14,944	-0.07%
2021/01/12	53.1	29.12	115	29.11	29.05	-61.9	14,870	-0.42%	大賣/
2021/01/11	32.2	30.22	15	30.19	30.20	17.2	14,524	0.12%
2021/01/08	6.2	30.57	37	30.49	31.00	-30.8	14,350	-0.21%
2021/01/07	18	30.59	9	30.82	30.85	9	14,180	0.06%
2021/01/06	5	30.74	50	31.00	30.75	-45	14,119	-0.32%
2021/01/05	7	31.36	58	31.33	31.30	-51	13,963	-0.37%
2021/01/04	6	31.36	8	31.34	31.45	-2	14,069	-0.01%
2020/12/31	22	31.50	15	31.44	31.40	7	14,003	0.05%
2020/12/30	14	31.16	12	31.24	31.40	2	13,899	0.01%
2020/12/29	1	31.20	6	31.03	31.05	-5	13,864	-0.04%
2020/12/28	1	30.70	5	30.77	30.90	-4	13,862	-0.03%
2020/12/25	4	30.55	3	30.67	30.75	1	13,877	0.01%
2020/12/24	12.1	30.63	4	30.80	30.55	8.1	13,863	0.06%
2020/12/23	14.1	30.31	4	30.54	30.55	10.1	13,884	0.07%
2020/12/22	14	30.91	26.2	30.96	30.65	-12.2	13,894	-0.09%
2020/12/21	0	0.00	3	31.10	31.30	-3	13,931	-0.02%
2020/12/18	7	31.09	30	31.02	30.95	-23	13,927	-0.17%
2020/12/17	30	31.26	3	31.25	31.25	27	13,906	0.19%
2020/12/16	10	31.62	59.5	31.56	31.55	-49.5	13,827	-0.36%
2020/12/15	7	31.36	7	30.96	31.15	0	13,600	0.00%
2020/12/14	12.1	31.04	39	30.96	30.95	-26.9	13,489	-0.20%
2020/12/11	8	31.14	11	31.22	31.30	-3	13,480	-0.02%
2020/12/10	68	32.12	34	32.13	31.95	34	13,240	0.26%
2020/12/09	1	31.20	16	31.25	31.35	-15	12,738	-0.12%
2020/12/08	14	31.43	8	31.38	31.35	6	12,666	0.05%
2020/12/07	10	30.92	0.9	30.95	31.10	9.2	12,545	0.07%
2020/12/04	6	31.21	27	31.27	31.25	-21	12,476	-0.17%
2020/12/03	19	31.25	8	31.26	31.45	11	12,348	0.09%
2020/12/02	30	30.79	5	30.72	31.00	25	12,121	0.21%
2020/12/01	12	30.91	8	30.93	31.00	4	12,023	0.03%
2020/11/30	35	31.11	45	31.24	31.25	-10	11,925	-0.08%
2020/11/27	10.1	30.69	14	30.78	30.80	-3.9	11,275	-0.03%
2020/11/26	19	31.22	28	31.08	31.10	-9	11,164	-0.08%
2020/11/25	4	31.15	23.5	31.20	31.40	-19.5	11,203	-0.17%
2020/11/24	47	30.88	110	30.74	30.80	-63	11,101	-0.57%	大賣/
2020/11/23	72	31.61	55	32.00	31.55	17	10,777	0.16%
2020/11/20	9	31.32	54	31.38	31.90	-45	10,402	-0.43%
2020/11/19	74	30.95	16.2	31.21	31.00	57.8	10,081	0.57%
2020/11/18	12	30.80	19	30.69	31.00	-7	9,627	-0.07%
2020/11/17	49	30.04	51	30.10	29.90	-2	9,291	-0.02%
2020/11/16	56	29.25	42	29.33	29.50	14	9,028	0.16%
2020/11/13	44	28.92	63	29.20	28.95	-19	8,865	-0.21%
2020/11/12	29	28.46	35	28.53	28.55	-6	8,734	-0.07%
2020/11/11	49	28.60	95	28.45	28.90	-46	8,622	-0.53%
2020/11/10	143	27.43	67	27.31	27.70	76	7,857	0.97%	大買/
2020/11/09	10	26.05	0	0.00	26.15	10	7,005	0.14%
2020/11/06	1	25.70	3	25.83	25.85	-2	7,014	-0.03%
2020/11/05	0.1	25.80	0	0.00	25.60	0.1	7,084	0.00%
2020/11/04	2	25.45	0	0.00	25.50	2	7,216	0.03%
2020/11/03	1	25.50	0	0.00	25.55	1	7,313	0.01%
2020/11/02	2	25.30	0	0.00	25.45	2	7,377	0.03%
2020/10/30	22	25.45	0	0.00	25.20	22	7,507	0.29%
2020/10/29	10	25.76	5	25.76	25.70	5	7,431	0.07%
2020/10/28	6	26.01	10	25.96	26.05	-4	7,456	-0.05%
2020/10/27	7	26.32	2	26.25	26.25	5	7,511	0.07%
2020/10/26	2	26.50	0	0.00	26.50	2	7,604	0.03%
2020/10/23	6	26.43	6	26.53	26.60	0	7,856	0.00%
2020/10/22	1	26.10	0	0.00	26.20	1	8,254	0.01%
2020/10/21	6	25.98	6	25.98	25.90	0	8,813	0.00%
2020/10/20	2	25.93	6	25.97	26.00	-4	8,924	-0.04%
2020/10/19	7	26.04	5	26.05	25.95	2	9,052	0.02%
2020/10/16	11	26.02	0	0.00	25.95	11	9,119	0.12%
2020/10/15	17	26.33	0	0.00	26.25	17	9,184	0.19%
2020/10/14	11	26.57	0	0.00	26.55	11	9,292	0.12%
2020/10/13	22	26.44	3	26.55	26.60	19	9,822	0.19%
2020/10/12	22	26.39	1	26.40	26.65	21	10,302	0.20%
2020/10/08	9	26.85	20	26.85	26.95	-11	10,267	-0.11%
2020/10/07	9	26.88	290	26.89	26.85	-281	10,332	-2.72%	大賣/鉅額交易
2020/10/06	0	0.00	163	27.10	27.15	-163	10,366	-1.57%	大賣/鉅額交易
2020/10/05	0	0.00	27	26.65	26.75	-27	10,469	-0.26%
2020/09/28	4	26.08	3	26.05	26.10	1	10,654	0.01%
2020/09/25	17	25.66	9	25.78	25.60	8	10,677	0.07%
2020/09/24	245	26.45	10	26.15	26.05	235	10,601	2.22%	大買/鉅額交易
2020/09/23	300	26.65	13	26.72	26.65	287	10,526	2.73%	大買/鉅額交易
2020/09/22	4	26.85	17	26.84	26.80	-13	10,633	-0.12%
2020/09/21	2	27.20	3	27.20	27.20	-1	10,631	-0.01%
2020/09/16	5	26.97	0	0.00	27.00	5	10,798	0.05%
2020/09/15	5	27.14	5	27.15	27.25	0	10,878	0.00%
2020/09/14	9	27.00	0	0.00	26.95	9	11,352	0.08%
2020/09/11	11	26.89	0	0.00	27.00	11	11,406	0.10%
2020/09/09	4	26.94	1	27.00	27.30	3	11,398	0.03%
2020/09/08	5	27.21	2	27.35	27.20	3	11,452	0.03%
2020/09/07	1	27.30	4	27.24	27.30	-3	11,587	-0.03%
2020/09/04	14	27.05	10	27.11	27.25	4	11,760	0.03%
2020/09/03	5	27.36	21	27.50	27.35	-16	11,737	-0.14%
2020/09/02	37	27.41	3	27.40	27.55	34	11,788	0.29%
2020/09/01	5	27.47	2	27.60	27.65	3	11,929	0.03%
2020/08/31	19	27.84	3	28.03	27.70	16	11,987	0.13%
2020/08/28	10	27.84	2	27.80	27.90	8	11,910	0.07%
2020/08/27	3	27.68	0	0.00	27.75	3	12,026	0.02%
2020/08/26	7	27.91	1	28.05	28.00	6	12,358	0.05%
2020/08/25	7	28.11	2	27.93	27.85	5	12,456	0.04%
2020/08/24	17	27.38	14	27.50	27.55	3	12,643	0.02%
2020/08/21	31	26.89	0	0.00	26.85	31	13,102	0.24%
2020/08/20	34	26.71	4	26.85	26.70	30	13,735	0.22%
2020/08/19	6	27.38	12	27.50	27.30	-6	14,117	-0.04%
2020/08/18	13	28.26	0	0.00	28.05	13	13,993	0.09%
2020/08/17	9	28.76	11	28.80	28.75	-2	14,127	-0.01%
2020/08/14	1	27.75	1	27.90	27.70	0	14,201	0.00%
2020/08/13	2	27.88	0	0.00	27.85	2	14,229	0.01%
2020/08/12	6	27.98	11	27.96	27.90	-5	14,371	-0.03%
2020/08/11	9	28.34	16	28.27	28.25	-7	14,358	-0.05%
2020/08/10	17	28.51	7	28.54	28.45	10	14,356	0.07%
2020/08/07	6	27.98	11	28.03	27.95	-5	14,409	-0.03%
2020/08/06	9	27.95	0.3	27.90	27.75	8.7	14,389	0.06%
2020/08/05	22	27.50	16	27.53	27.65	6	14,422	0.04%
2020/08/04	5	27.10	1	27.05	27.10	4	14,453	0.03%
2020/08/03	12	26.52	9	26.58	26.45	3	14,621	0.02%
2020/07/31	24	26.58	6	26.53	26.55	18	14,618	0.12%
2020/07/30	14	26.21	0	0.00	26.45	14	14,656	0.10%
2020/07/29	15	26.04	2	26.18	26.10	13	14,649	0.09%
2020/07/28	26	26.54	7	26.39	26.50	19	14,507	0.13%
2020/07/27	91	27.86	22	27.85	27.00	69	14,324	0.48%
2020/07/24	15	29.48	3	30.03	29.30	12	13,863	0.09%
2020/07/23	14	30.03	15	30.05	30.00	-1	13,831	-0.01%
2020/07/22	6	29.78	12	29.68	29.85	-6	13,793	-0.04%
2020/07/21	4	29.44	2	29.50	29.45	2	13,754	0.01%
2020/07/20	12	29.11	54	29.37	29.50	-42	13,691	-0.31%
2020/07/17	29	30.43	31	30.08	29.70	-2	13,678	-0.01%
2020/07/16	44	29.59	31	29.70	29.95	13	13,319	0.10%
2020/07/15	18	28.69	6	28.75	28.70	12	12,869	0.09%
2020/07/14	14	28.45	3	28.60	28.35	11	12,851	0.09%
2020/07/13	12	28.83	2	28.60	28.75	10	12,864	0.08%
2020/07/10	8	28.56	4	28.73	28.30	4	12,950	0.03%
2020/07/09	30	29.08	5	29.06	28.95	25	12,859	0.19%
2020/07/08	3	28.95	1	29.00	28.95	2	12,805	0.02%
2020/07/07	5	29.05	5	29.16	29.15	0	12,773	0.00%
2020/07/06	1.8	29.05	12	29.13	29.05	-10.2	12,761	-0.08%
2020/07/03	4	29.00	4	29.03	29.00	0	12,833	0.00%
2020/07/02	3	28.80	42	28.94	29.10	-39	12,958	-0.30%
2020/07/01	0	0.00	2	28.75	28.75	-2	13,069	-0.02%
2020/06/30	1	28.85	0	0.00	28.80	1	13,043	0.01%
2020/06/29	30	28.47	1	28.50	28.50	29	13,132	0.22%
2020/06/24	12	28.96	0	0.00	28.95	12	13,135	0.09%
2020/06/23	5	29.10	6	29.12	29.10	-1	13,239	-0.01%
2020/06/22	5	28.95	10	29.05	29.00	-5	13,282	-0.04%
2020/06/19	0	0.00	2	28.95	28.50	-2	13,298	-0.02%
2020/06/18	5	28.88	2	28.85	28.75	3	12,899	0.02%
2020/06/17	10	28.90	9	28.97	28.95	1	12,936	0.01%
2020/06/16	3.2	28.74	29	28.77	29.05	-25.8	13,131	-0.20%
2020/06/15	14	28.55	28	28.61	28.30	-14	13,300	-0.11%
2020/06/12	8	28.55	19	28.31	28.90	-11	13,353	-0.08%
2020/06/11	17	29.72	3	29.55	29.35	14	13,386	0.10%
2020/06/10	12	30.08	2	30.05	30.25	10	13,319	0.08%
2020/06/09	14	30.24	5	30.25	30.25	9	13,570	0.07%
2020/06/08	19	30.07	38	29.97	30.40	-19	13,595	-0.14%
2020/06/05	14	30.14	14	30.11	30.20	0	13,451	0.00%
2020/06/04	23	30.07	11	30.30	30.15	12	13,406	0.09%
2020/06/03	41	30.08	18	30.05	30.10	23	13,426	0.17%
2020/06/02	15	29.54	104	29.55	29.40	-89	13,323	-0.67%	大賣/
2020/06/01	8	29.46	27	29.44	29.40	-19	12,974	-0.15%
2020/05/29	22	28.95	24	29.34	29.55	-2	12,915	-0.02%
2020/05/28	26	29.16	34	29.10	29.00	-8	12,634	-0.06%
2020/05/27	85	29.75	67	29.74	29.65	18	12,217	0.15%
2020/05/26	41	28.69	85	29.08	29.60	-44	11,611	-0.38%
2020/05/25	32	27.37	4	27.43	27.50	28	11,047	0.25%
2020/05/22	179	27.86	6	27.51	27.50	173	10,984	1.57%	大買/鉅額交易
2020/05/21	53	28.05	6	28.09	28.45	47	10,759	0.44%
2020/05/20	2	27.25	3	27.40	27.40	-1	10,483	-0.01%
2020/05/19	7	27.26	6	27.35	27.45	1	10,489	0.01%
2020/05/18	8	26.80	0	0.00	26.70	8	10,325	0.08%
2020/05/15	17.5	26.83	17	26.66	26.65	0.5	10,262	0.00%
2020/05/14	32	26.92	27	26.97	26.95	5	10,183	0.05%
2020/05/13	6	27.58	120	27.54	27.55	-114	10,022	-1.14%	大賣/鉅額交易
2020/05/12	20	27.78	5	27.96	27.75	15	9,962	0.15%
2020/05/11	21	28.17	7	28.46	28.10	14	9,872	0.14%
2020/05/08	167	27.92	7	28.33	27.75	160	9,706	1.65%	大買/鉅額交易
2020/05/07	8	27.25	2	27.25	27.35	6	9,495	0.06%
2020/05/06	6	27.32	2	27.45	27.30	4	9,474	0.04%
2020/05/05	17	27.98	1	27.85	27.90	16	9,376	0.17%
2020/05/04	28	27.80	11	28.00	28.10	17	9,382	0.18%
2020/04/30	17	27.87	2	27.75	28.20	15	9,314	0.16%
2020/04/29	7	27.61	35	27.78	27.85	-28	9,177	-0.31%
2020/04/28	10	27.38	11	27.68	27.20	-1	9,097	-0.01%
2020/04/27	6	27.38	1	27.50	27.80	5	9,200	0.05%
2020/04/24	7.2	26.73	0	0.00	26.60	7.2	9,080	0.08%
2020/04/23	10	26.80	22	26.82	26.80	-12	9,016	-0.13%
2020/04/22	6	26.70	2	26.20	26.95	4	8,917	0.04%
2020/04/21	6	27.75	6	27.62	27.30	0	8,813	0.00%
2020/04/20	1	28.85	5	28.74	28.90	-4	8,633	-0.05%
2020/04/17	26	28.77	1	29.15	28.55	25	8,610	0.29%
2020/04/16	3.2	28.92	4	28.83	28.80	-0.8	8,515	-0.01%
2020/04/15	9	29.28	6	29.28	29.50	3	8,415	0.04%
2020/04/14	1	28.10	0	0.00	28.80	1	8,310	0.01%
2020/04/13	4	28.00	4	27.99	27.90	0	8,254	0.00%
2020/04/10	6	28.00	2	27.90	28.10	4	8,227	0.05%
2020/04/09	26	27.71	8	27.90	28.00	18	8,183	0.22%
2020/04/08	19	27.23	2	27.20	27.30	17	8,102	0.21%
2020/04/07	3	26.93	2	27.10	26.90	1	7,955	0.01%
2020/04/06	1	26.10	0	0.00	26.30	1	7,780	0.01%
2020/04/01	6	26.23	8	26.37	26.20	-2	7,564	-0.03%
2020/03/31	1	26.00	0	0.00	25.65	1	7,418	0.01%
2020/03/30	3	25.88	1	26.15	26.40	2	7,222	0.03%
2020/03/27	12	26.51	1	26.80	26.50	11	7,103	0.15%
2020/03/26	0.1	26.00	1	26.10	25.75	-0.9	7,008	-0.01%
2020/03/25	12	25.43	1	25.50	25.20	11	6,976	0.16%
2020/03/24	6	24.33	1	24.20	24.05	5	6,844	0.07%
2020/03/23	2	23.05	0	0.00	23.00	2	6,793	0.03%
2020/03/20	6	23.92	4	24.20	23.35	2	6,717	0.03%
2020/03/19	2	23.00	10	22.90	22.90	-8	6,479	-0.12%
2020/03/18	2	25.93	20	26.03	25.40	-18	6,255	-0.29%
2020/03/17	6	26.83	0	0.00	26.50	6	6,094	0.10%
2020/03/16	10	28.00	9	27.99	27.40	1	5,901	0.02%
2020/03/13	23	27.48	3	27.92	28.30	20	5,764	0.35%
2020/03/12	10	30.28	9	30.40	30.05	1	5,442	0.02%
2020/03/10	12	31.67	10.1	31.65	31.75	1.9	5,237	0.04%
2020/03/09	28	32.34	1	32.25	32.05	27	5,207	0.52%
2020/03/06	5	33.38	0	0.00	33.10	5	5,101	0.10%
2020/03/05	4	34.11	4	34.18	34.15	0	5,069	0.00%
2020/03/03	0	0.00	2	33.50	33.30	-2	5,049	-0.04%
2020/03/02	3	33.22	1	32.90	33.05	2	5,006	0.04%
2020/02/26	1	34.25	5	34.00	34.05	-4	4,993	-0.08%
2020/02/25	5	34.65	2	34.15	34.45	3	4,975	0.06%
2020/02/24	1	34.65	1	34.75	34.50	0	4,970	0.00%
2020/02/21	1	35.05	0	0.00	35.00	1	4,937	0.02%
2020/02/20	9	35.41	0	0.00	35.00	9	4,988	0.18%
2020/02/19	0	0.00	0.3	35.60	35.55	-0.3	5,048	-0.01%
2020/02/17	20	35.00	1	35.00	35.05	19	5,289	0.36%
2020/02/14	2	35.00	1	34.90	34.80	1	5,320	0.02%
2020/02/13	2	35.00	0	0.00	35.00	2	5,290	0.04%
2020/02/12	1	35.00	0	0.00	34.90	1	5,297	0.02%
2020/02/10	1	34.40	0	0.00	34.40	1	5,284	0.02%
2020/02/07	1	34.85	10	34.80	34.80	-9	5,257	-0.17%
2020/02/06	0	0.00	10	35.10	35.25	-10	5,250	-0.19%
2020/02/05	4	34.70	5	34.70	34.55	-1	5,262	-0.02%
2020/02/04	2	34.98	0	0.00	34.90	2	5,275	0.04%
2020/02/03	14	34.15	0	0.00	34.55	14	5,271	0.27%
2020/01/31	16	35.49	3	35.47	35.10	13	5,254	0.25%
2020/01/30	18	36.08	3	36.05	35.20	15	5,193	0.29%
2020/01/17	1	38.85	0	0.00	38.80	1	5,002	0.02%
2020/01/16	1	38.75	0	0.00	38.75	1	5,094	0.02%
2020/01/14	2	39.15	0	0.00	39.05	2	5,297	0.04%
2020/01/07	0	0.00	2	39.40	39.20	-2	6,031	-0.03%
2020/01/06	1	39.35	6	39.41	39.30	-5	6,093	-0.08%
2020/01/03	0	0.00	2	39.55	39.70	-2	6,209	-0.03%
2019/12/31	1	39.40	1.7	39.20	39.20	-0.7	6,239	-0.01%
2019/12/30	1	39.55	0	0.00	39.35	1	6,259	0.02%
2019/12/27	1	39.55	0	0.00	39.60	1	6,281	0.02%
2019/12/26	1	39.60	0	0.00	39.60	1	6,326	0.02%
2019/12/25	6	39.68	4	39.63	39.75	2	6,418	0.03%
2019/12/24	3	39.90	0	0.00	39.70	3	6,488	0.05%
2019/12/23	6	39.88	2	40.10	39.95	4	6,621	0.06%
2019/12/20	3	39.82	0	0.00	40.20	3	6,646	0.05%
2019/12/19	50	39.45	0	0.00	39.45	50	6,602	0.76%
2019/12/18	0	0.00	1	39.30	39.20	-1	6,593	-0.02%
2019/12/17	2	39.15	0	0.00	39.30	2	6,619	0.03%
2019/12/13	0	0.00	1	39.20	39.10	-1	6,600	-0.02%
2019/12/10	3	39.00	0	0.00	39.05	3	6,619	0.05%
2019/12/09	1	39.05	0	0.00	39.05	1	6,654	0.02%
2019/12/06	22	39.13	1	39.20	39.05	21	6,676	0.31%
2019/12/05	0	0.00	5	38.85	39.00	-5	6,690	-0.07%
2019/12/04	1	38.90	9	38.86	38.60	-8	6,720	-0.12%
2019/12/03	10	39.09	4	39.15	39.15	6	6,742	0.09%
2019/12/02	5	39.40	3	39.30	39.05	2	6,786	0.03%
2019/11/29	1	40.00	2	39.65	39.75	-1	6,746	-0.01%
2019/11/28	7	40.44	20	40.40	40.30	-13	6,716	-0.19%
2019/11/27	0	0.00	1	40.75	40.70	-1	6,840	-0.01%
2019/11/21	1	40.50	0	0.00	40.50	1	6,762	0.01%
2019/11/20	1	40.65	0	0.00	40.65	1	6,781	0.01%
2019/11/19	5	40.25	0	0.00	40.45	5	6,856	0.07%
2019/11/18	0	0.00	2	40.35	40.35	-2	6,888	-0.03%
2019/11/15	1	41.00	0	0.00	41.05	1	6,792	0.01%
2019/11/14	0	0.00	1	41.45	41.85	-1	6,641	-0.02%
2019/11/13	7	41.30	2	41.50	41.40	5	6,643	0.08%
2019/11/12	6	41.05	1	41.10	41.30	5	6,714	0.07%
2019/11/11	0	0.00	9	41.09	40.70	-9	6,706	-0.13%
2019/11/08	4	41.64	6	41.61	41.20	-2	6,679	-0.03%
2019/11/07	5	41.25	0	0.00	41.30	5	6,675	0.07%
2019/11/05	1	41.35	3	41.47	41.45	-2	6,631	-0.03%
2019/11/04	4	41.85	20	41.66	41.65	-16	6,607	-0.24%
2019/11/01	5	41.27	1	41.15	41.55	4	6,568	0.06%
2019/10/31	11	40.84	1	40.95	40.75	10	6,510	0.15%
2019/10/30	4	40.55	4	40.64	40.75	0	6,494	0.00%
2019/10/29	1	40.10	19	39.94	40.15	-18	6,528	-0.28%
2019/10/28	2	40.30	10	40.38	40.25	-8	6,494	-0.12%
2019/10/25	0	0.00	11	40.66	40.30	-11	6,498	-0.17%
2019/10/24	5	40.40	0	0.00	40.50	5	6,520	0.08%
2019/10/23	0	0.00	4	40.60	40.55	-4	6,516	-0.06%
2019/10/22	12	41.01	5	41.31	41.20	7	6,504	0.11%
2019/10/21	6	42.30	26	41.82	41.55	-20	6,421	-0.31%
2019/10/18	39	41.04	2	40.83	41.05	37	6,269	0.59%
2019/10/17	4	40.81	7	40.09	40.75	-3	6,125	-0.05%
2019/10/16	0	0.00	1	39.45	39.85	-1	5,933	-0.02%
2019/10/15	3	39.20	0	0.00	39.30	3	5,884	0.05%
2019/10/14	2	39.78	0	0.00	39.35	2	5,886	0.03%
2019/10/09	13	39.57	2	39.00	39.70	11	5,831	0.19%
2019/10/08	10	39.38	0	0.00	39.00	10	5,764	0.17%
2019/10/07	5	39.34	0	0.00	39.45	5	5,732	0.09%
2019/10/03	5	39.05	0	0.00	39.10	5	5,789	0.09%
2019/10/02	1	39.50	0	0.00	39.75	1	5,831	0.02%
2019/10/01	0	0.00	3	39.70	39.75	-3	5,844	-0.05%
2019/09/27	3	39.65	16	39.50	39.75	-13	5,821	-0.22%
2019/09/25	1	39.40	6	39.48	39.30	-5	5,765	-0.09%
2019/09/24	0	0.00	11	39.43	39.25	-11	5,750	-0.19%
2019/09/23	4	39.15	0.1	39.10	39.15	3.9	5,749	0.07%
2019/09/20	5	38.76	0	0.00	39.10	5	5,844	0.09%
2019/09/18	4	39.10	0	0.00	39.40	4	5,880	0.07%
2019/09/17	1	38.95	0	0.00	39.00	1	5,873	0.02%
2019/09/12	8	39.13	0	0.00	39.15	8	6,014	0.13%
2019/09/10	1	39.15	2	39.30	39.45	-1	5,991	-0.02%
2019/09/09	3	39.68	0	0.00	39.45	3	5,982	0.05%
2019/09/06	1	40.00	0	0.00	39.70	1	5,962	0.02%
2019/09/05	2	39.85	15	39.88	39.85	-13	5,961	-0.22%
2019/09/02	1	39.05	0	0.00	39.00	1	5,943	0.02%
2019/08/30	2	39.08	10	39.03	39.20	-8	5,946	-0.13%
2019/08/29	0	0.00	2	38.48	38.55	-2	5,852	-0.03%
2019/08/27	2	38.00	2	38.00	37.90	0	5,897	0.00%
2019/08/23	0	0.00	1	38.45	38.60	-1	5,952	-0.02%
2019/08/22	1	38.20	4	38.26	38.25	-3	5,925	-0.05%
2019/08/20	1	38.00	245	37.86	38.15	-244	5,876	-4.15%	大賣/鉅額交易
2019/08/19	1	37.75	857	37.88	37.70	-856	5,859	-14.61%	大賣/鉅額交易
2019/08/16	59	37.87	3	37.85	38.00	56	5,877	0.95%
2019/08/15	1,050	37.83	11	37.94	38.00	1,039	5,866	17.71%	大買/鉅額交易
2019/08/14	7	36.96	0	0.00	37.00	7	5,853	0.12%
2019/08/07	1	36.95	1	36.80	36.75	0	6,151	0.00%
2019/08/06	1	37.00	0	0.00	37.10	1	6,189	0.02%
2019/08/05	1	37.20	0	0.00	37.50	1	6,166	0.02%
2019/08/02	3	36.95	2	37.05	36.90	1	6,129	0.02%
2019/08/01	6	37.65	0	0.00	37.55	6	6,105	0.10%
2019/07/31	1	38.25	0	0.00	38.45	1	6,063	0.02%
2019/07/29	4	38.50	0	0.00	38.45	4	5,972	0.07%
2019/07/26	0	0.00	10	38.85	38.80	-10	5,993	-0.17%
2019/07/22	5	39.10	4	39.18	39.15	1	5,756	0.02%
2019/07/19	1	39.15	7	39.22	39.20	-6	5,738	-0.10%
2019/07/18	1	39.00	3	38.73	38.70	-2	5,657	-0.04%
2019/07/12	1	38.35	0	0.00	38.40	1	5,641	0.02%
2019/07/11	1	38.40	0	0.00	38.45	1	5,695	0.02%
2019/07/09	2	37.68	0	0.00	37.65	2	5,665	0.04%
2019/07/08	6	37.82	0	0.00	37.85	6	5,665	0.11%
2019/07/05	10	39.10	13	39.10	39.10	-3	5,660	-0.05%
2019/07/04	1	38.85	0	0.00	39.15	1	5,645	0.02%
2019/07/02	1	39.15	6	39.18	39.30	-5	5,585	-0.09%
2019/07/01	1	38.85	0	0.00	38.70	1	5,522	0.02%
2019/06/27	0	0.00	1	39.00	39.00	-1	5,613	-0.02%
2019/06/26	0	0.00	8	38.88	38.60	-8	5,617	-0.14%
2019/06/25	1	38.15	0	0.00	38.05	1	5,658	0.02%
2019/06/24	1	38.35	0	0.00	38.45	1	5,790	0.02%
2019/06/21	1	38.00	5	38.15	38.20	-4	5,794	-0.07%
2019/06/20	0	0.00	14	38.24	37.85	-14	5,747	-0.24%
2019/06/19	0	0.00	1	37.80	38.00	-1	5,696	-0.02%
2019/06/18	0	0.00	2	37.48	37.50	-2	5,679	-0.04%
2019/06/17	2	37.28	1	37.70	37.50	1	5,735	0.02%
2019/06/14	0	0.00	11.4	37.22	37.10	-11.4	5,732	-0.20%
2019/06/13	0	0.00	1	37.50	37.40	-1	5,727	-0.02%
2019/06/12	0	0.00	4	37.80	37.80	-4	5,712	-0.07%
2019/06/11	5	37.73	3	37.77	37.70	2	5,706	0.04%
2019/06/10	8	37.35	0	0.00	37.50	8	5,632	0.14%
2019/06/06	0	0.00	1	37.10	37.20	-1	5,621	-0.02%
2019/06/04	5	36.45	5	36.50	36.50	0	5,637	0.00%
2019/06/03	1	35.95	0	0.00	36.10	1	5,674	0.02%
2019/05/29	5	35.70	0	0.00	35.70	5	5,631	0.09%
2019/05/28	0.2	35.75	0	0.00	35.75	0.2	5,732	0.00%
2019/05/27	0.3	35.60	0	0.00	35.55	0.3	5,664	0.01%
2019/05/24	0	0.00	2	35.70	35.90	-2	5,695	-0.04%
2019/05/22	2	36.10	0	0.00	36.05	2	5,702	0.04%
2019/05/17	12	35.80	0	0.00	35.75	12	5,575	0.22%
2019/05/16	0.5	36.15	0	0.00	36.15	0.5	5,472	0.01%
2019/05/14	1.7	35.41	0	0.00	35.30	1.7	5,496	0.03%
2019/05/13	1	35.85	13	35.97	35.90	-12	5,509	-0.22%
2019/05/10	0	0.00	3.2	36.00	36.05	-3.2	5,562	-0.06%
2019/05/09	2	36.35	0	0.00	36.20	2	5,674	0.04%
2019/05/08	2	36.70	0	0.00	36.70	2	5,706	0.04%
2019/05/07	0.4	37.05	0	0.00	37.05	0.4	5,706	0.01%
2019/05/06	1	36.30	0	0.00	36.45	1	5,712	0.02%
2019/05/03	0	0.00	1	36.70	36.70	-1	5,754	-0.02%
2019/04/30	1	37.50	0	0.00	37.55	1	5,774	0.02%
2019/04/29	2	37.63	0	0.00	37.50	2	5,751	0.03%
2019/04/26	0	0.00	1	37.50	37.50	-1	5,772	-0.02%
2019/04/24	10	37.55	0	0.00	37.65	10	5,898	0.17%
2019/04/23	5	37.57	0	0.00	37.50	5	5,959	0.08%
2019/04/22	0.4	37.55	0	0.00	37.60	0.4	5,930	0.01%
2019/04/19	0	0.00	1	37.30	37.35	-1	5,960	-0.02%
2019/04/18	14	37.70	0	0.00	37.50	14	5,992	0.23%
2019/04/17	4	37.13	1	37.60	37.80	3	6,005	0.05%
2019/04/16	0.2	36.70	0	0.00	36.85	0.2	5,927	0.00%
2019/04/12	1	36.45	0	0.00	36.50	1	5,936	0.02%
2019/04/11	0.2	36.40	0	0.00	36.30	0.2	5,937	0.00%
2019/04/10	0	0.00	2	36.50	36.50	-2	5,871	-0.03%
2019/04/08	3	36.30	0	0.00	36.40	3	5,852	0.05%
2019/04/03	2	36.00	1	36.25	36.35	1	5,766	0.02%
2019/04/02	0	0.00	2	36.28	36.10	-2	5,729	-0.03%
2019/04/01	2	36.50	0	0.00	36.65	2	5,610	0.04%
2019/03/29	1	36.90	4	37.10	37.55	-3	5,450	-0.06%
2019/03/28	3	36.42	0	0.00	36.85	3	5,351	0.06%
2019/03/27	3	37.33	2	37.50	36.85	1	5,182	0.02%
2019/03/26	3	37.85	2	37.90	37.90	1	5,034	0.02%
2019/03/25	2	37.95	0	0.00	38.20	2	5,054	0.04%
2019/03/22	1	38.10	2	38.15	38.25	-1	5,056	-0.02%
2019/03/19	2	38.70	51	38.75	38.70	-49	5,062	-0.97%
2019/03/18	0	0.00	33	39.10	39.20	-33	5,271	-0.63%
2019/03/14	0	0.00	1	39.00	39.10	-1	5,391	-0.02%
2019/03/13	2	38.98	3	38.82	38.90	-1	5,412	-0.02%
2019/03/12	0	0.00	2	38.85	39.10	-2	5,447	-0.04%
2019/03/11	0	0.00	1	38.40	38.55	-1	5,501	-0.02%
2019/03/08	0.5	38.75	0	0.00	38.95	0.5	5,485	0.01%
2019/03/07	0	0.00	1	39.40	38.75	-1	5,569	-0.02%
2019/03/06	0	0.00	1	39.35	39.30	-1	5,570	-0.02%
2019/03/05	1	38.50	0	0.00	38.75	1	5,529	0.02%
2019/03/04	4	38.49	16	38.61	38.65	-12	5,485	-0.22%
2019/02/27	30	38.50	25	38.46	38.80	5	5,392	0.09%
2019/02/26	5	37.55	2	38.15	38.00	3	5,283	0.06%
2019/02/25	2	38.05	8	38.05	37.70	-6	5,216	-0.12%
2019/02/22	1	38.00	1	38.15	38.15	0	5,211	0.00%
2019/02/19	1	37.05	0	0.00	37.05	1	5,140	0.02%
2019/02/18	1	37.30	1	37.50	37.25	0	5,128	0.00%
2019/02/15	0	0.00	1	37.00	37.05	-1	5,093	-0.02%
2019/02/14	0	0.00	1	37.00	37.05	-1	5,086	-0.02%
2019/02/13	0	0.00	32	36.83	37.10	-32	5,032	-0.64%
2019/02/12	0	0.00	52	36.81	37.15	-52	4,957	-1.05%
2019/02/11	0	0.00	7	37.05	36.65	-7	4,902	-0.14%
2019/01/30	21	36.53	3	36.58	36.80	18	4,869	0.37%
2019/01/29	0	0.00	3	36.27	36.55	-3	4,729	-0.06%
2019/01/28	15	36.03	0	0.00	36.15	15	4,657	0.32%
2019/01/25	4	36.50	5.5	36.05	36.05	-1.5	4,649	-0.03%
2019/01/24	9	36.49	35	36.15	36.25	-26	4,597	-0.57%
2019/01/23	5	36.35	9	35.90	36.30	-4	4,561	-0.09%
2019/01/22	1	35.75	16	35.28	35.45	-15	4,540	-0.33%
2019/01/21	0	0.00	24	35.64	35.55	-24	4,540	-0.53%
2019/01/17	0	0.00	1	35.20	35.65	-1	4,497	-0.02%
2019/01/16	13	35.54	26	35.62	35.55	-13	4,450	-0.29%
2019/01/15	0	0.00	9	34.66	35.10	-9	4,347	-0.21%
2019/01/14	0	0.00	5	34.30	34.25	-5	4,246	-0.12%
2019/01/11	0	0.00	1	34.80	34.55	-1	4,268	-0.02%
2019/01/10	0	0.00	8	34.04	34.45	-8	4,244	-0.19%
2019/01/08	1	34.05	2	34.10	34.20	-1	4,138	-0.02%
2019/01/07	3	33.75	1	34.00	33.90	2	4,158	0.05%
2019/01/04	0	0.00	2	33.10	33.40	-2	4,153	-0.05%
2019/01/02	0	0.00	3	32.75	32.20	-3	4,289	-0.07%
2018/12/28	0	0.00	2	32.50	32.60	-2	4,313	-0.05%
2018/12/27	0	0.00	10	32.20	32.15	-10	4,328	-0.23%
2018/12/24	30	32.30	3	32.40	32.40	27	4,477	0.60%
2018/12/22	2	32.05	0	0.00	32.05	2	4,481	0.04%
2018/12/21	0	0.00	30	32.24	32.15	-30	4,568	-0.66%
2018/12/18	3	32.25	0	0.00	32.60	3	4,586	0.07%
2018/12/17	85	32.35	1	32.50	32.30	84	4,596	1.83%
2018/12/14	1	31.20	1	31.60	31.90	0	4,578	0.00%
2018/12/13	1	31.55	1	31.65	31.85	0	4,599	0.00%
2018/12/12	0	0.00	5	31.30	31.20	-5	4,582	-0.11%
2018/12/11	11	30.88	0	0.00	30.80	11	4,524	0.24%
2018/12/10	0	0.00	1	33.25	31.90	-1	4,321	-0.02%
2018/12/07	1	33.80	0	33.70	33.80	1	4,191	0.02%
2018/12/06	5	33.53	1	33.35	33.55	4	4,243	0.09%
2018/12/05	2	33.68	11	33.55	33.25	-9	4,226	-0.21%
2018/12/04	9	34.23	0	0.00	34.10	9	4,271	0.21%
2018/12/03	5	34.00	0	0.00	34.15	5	4,199	0.12%
2018/11/30	0	0.00	1	33.10	33.50	-1	4,166	-0.02%
2018/11/29	1	32.90	0	0.00	32.65	1	4,105	0.02%
2018/11/22	0	0.00	2	33.20	33.25	-2	4,024	-0.05%
2018/11/21	0	0.00	1.2	33.62	33.70	-1.2	4,046	-0.03%
2018/11/20	0	0.00	1	33.40	33.65	-1	4,013	-0.02%
2018/11/15	3	32.57	0	0.00	32.70	3	4,022	0.07%
2018/11/14	0	0.00	1	32.70	32.70	-1	4,058	-0.02%
2018/11/13	1	32.30	0	0.00	32.50	1	4,092	0.02%
2018/11/12	0	0.00	6	31.83	32.25	-6	4,107	-0.15%
2018/11/09	1	31.45	0	0.00	31.50	1	4,175	0.02%
2018/11/07	2	32.10	0	0.00	32.20	2	4,169	0.05%
2018/11/06	0	0.00	1	31.50	31.50	-1	4,138	-0.02%
2018/11/01	0	0.00	1	30.85	30.90	-1	4,192	-0.02%
2018/10/31	1	30.50	0	0.00	31.35	1	4,224	0.02%
2018/10/30	2	30.25	2	30.30	30.40	0	4,191	0.00%
2018/10/26	5	29.42	10	29.40	29.55	-5	4,119	-0.12%
2018/10/25	1	29.65	2	29.70	29.55	-1	4,153	-0.02%
2018/10/24	0	0.00	1	29.85	30.10	-1	4,335	-0.02%
2018/10/22	5	29.95	0	0.00	30.10	5	4,480	0.11%
2018/10/19	28	29.70	0	0.00	29.70	28	4,527	0.62%
2018/10/16	0	0.00	4.7	29.19	29.35	-4.7	4,562	-0.10%
2018/10/12	2	29.38	0	0.00	29.80	2	4,583	0.04%
2018/10/11	12	29.34	10	29.20	29.20	2	4,673	0.04%
2018/10/09	0	0.00	2	31.70	31.70	-2	4,584	-0.04%
2018/10/08	4	31.11	3	31.23	31.35	1	4,578	0.02%
2018/10/05	2	31.35	0	0.00	31.50	2	4,599	0.04%
2018/10/02	2	32.20	0	0.00	32.00	2	4,533	0.04%
2018/10/01	9	32.28	0	0.00	32.45	9	4,530	0.20%
2018/09/28	1	32.40	0	0.00	32.25	1	4,634	0.02%
2018/09/27	0	0.00	1	32.35	32.50	-1	4,675	-0.02%
2018/09/25	0	0.00	2	32.23	32.10	-2	4,693	-0.04%
2018/09/19	1	31.95	0	0.00	31.95	1	4,794	0.02%
2018/09/18	3	31.85	0	0.00	31.80	3	4,892	0.06%
2018/09/14	0	0.00	10	31.75	31.65	-10	4,949	-0.20%
2018/09/13	12	31.41	0	0.00	31.40	12	4,983	0.24%
2018/09/11	7	31.23	0	0.00	31.25	7	5,384	0.13%
2018/09/10	4	31.65	3	32.30	31.35	1	5,473	0.02%
2018/09/07	13	32.34	0	0.00	32.30	13	5,560	0.23%
2018/09/06	3	32.93	0	0.00	32.80	3	5,582	0.05%
2018/09/05	2	32.88	0	0.00	32.75	2	5,587	0.04%
2018/09/04	2	33.53	0	0.00	33.60	2	5,581	0.04%
2018/09/03	4	33.50	0	0.00	33.45	4	5,620	0.07%
2018/08/31	1	33.65	0	0.00	33.85	1	5,646	0.02%
2018/08/30	1	33.65	4	33.76	33.80	-3	5,654	-0.05%
2018/08/28	0	0.00	1	33.70	33.80	-1	5,962	-0.02%
2018/08/27	0	0.00	10	33.70	33.75	-10	5,967	-0.17%
2018/08/24	10	33.45	0	0.00	33.30	10	5,958	0.17%
2018/08/22	1	34.00	1	34.05	33.95	0	6,121	0.00%
2018/08/21	1	33.60	0	0.00	33.60	1	6,065	0.02%
2018/08/20	1	32.90	2	33.15	33.05	-1	6,031	-0.02%
2018/08/17	2	32.65	0	0.00	32.30	2	6,056	0.03%
2018/08/16	6	32.63	0	0.00	32.50	6	6,048	0.10%
2018/08/15	21	33.33	0	0.00	33.15	21	6,048	0.35%
2018/08/14	1	33.55	0	0.00	33.60	1	6,034	0.02%
2018/08/13	2	33.25	0	0.00	33.20	2	6,086	0.03%
2018/08/08	1	33.55	0	0.00	33.65	1	6,460	0.02%
2018/08/07	7	33.65	0	0.00	33.30	7	6,448	0.11%
2018/08/02	0	0.00	13	33.78	33.65	-13	6,408	-0.20%
2018/07/31	0	0.00	1	33.75	33.65	-1	6,379	-0.02%
2018/07/30	1	33.95	3	33.85	33.95	-2	6,189	-0.03%
2018/07/27	0	0.00	3	34.90	34.95	-3	6,061	-0.05%
2018/07/25	1.1	34.48	0	0.00	34.75	1.1	6,009	0.02%
2018/07/24	5	34.00	0	0.00	34.30	5	5,948	0.08%
2018/07/23	3	33.90	0	0.00	33.95	3	5,927	0.05%
2018/07/20	10	33.95	0	0.00	33.90	10	6,000	0.17%
2018/07/19	12	34.57	1	34.05	34.30	11	5,994	0.18%
2018/07/18	1	33.50	2	34.00	34.25	-1	5,979	-0.02%
2018/07/17	1	33.40	0	0.00	33.35	1	5,897	0.02%
2018/07/16	5	33.72	0	0.00	33.60	5	5,918	0.08%
2018/07/11	2	33.38	0	0.00	33.45	2	6,201	0.03%
2018/07/09	1	33.70	0	0.00	33.65	1	6,323	0.02%
2018/07/06	2	33.70	2	33.10	33.05	0	6,340	0.00%
2018/07/04	1	35.35	1	35.45	35.45	0	6,366	0.00%
2018/06/28	10	34.40	10	34.45	34.50	0	6,222	0.00%
2018/06/27	2	34.60	0	0.00	34.55	2	6,175	0.03%
2018/06/25	2.2	35.17	0	0.00	35.15	2.2	5,990	0.04%
2018/06/22	1	35.20	0	0.00	35.35	1	5,948	0.02%
2018/06/21	0	0.00	1	35.75	35.80	-1	5,891	-0.02%
2018/06/20	3	35.25	0	0.00	35.45	3	5,863	0.05%
2018/06/19	3	36.23	0	0.00	36.15	3	5,434	0.06%
2018/06/12	1	37.15	0	0.00	37.20	1	5,305	0.02%
2018/06/11	1	37.45	3	37.15	37.65	-2	5,290	-0.04%
2018/06/08	0	0.00	1	37.60	37.65	-1	5,287	-0.02%
2018/06/07	1	37.30	2	37.65	37.65	-1	5,321	-0.02%
2018/06/06	5	37.15	8	36.84	37.40	-3	5,346	-0.06%
2018/06/05	1	36.50	3	36.60	36.45	-2	5,277	-0.04%
2018/06/04	7	36.55	0	0.00	36.50	7	5,114	0.14%
2018/06/01	3	36.37	3.1	36.36	36.50	-0.1	5,132	0.00%
2018/05/31	2	36.50	0	0.00	36.70	2	5,159	0.04%
2018/05/30	1	36.30	0	0.00	36.10	1	5,078	0.02%
2018/05/28	2	36.60	0	0.00	36.55	2	5,095	0.04%
2018/05/25	3	36.30	0	0.00	36.30	3	5,156	0.06%
2018/05/24	4	36.61	2	36.55	36.50	2	5,134	0.04%
2018/05/23	5	36.45	0	0.00	36.40	5	5,150	0.10%
2018/05/22	3	36.75	0	0.00	36.35	3	5,135	0.06%
2018/05/21	5	36.82	0	0.00	36.70	5	5,187	0.10%
2018/05/18	2	36.30	0	0.00	36.30	2	5,175	0.04%
2018/05/14	2	37.55	5	37.55	37.60	-3	5,044	-0.06%
2018/05/10	10	37.30	0	0.00	37.25	10	5,115	0.20%
2018/05/04	5	37.15	0	0.00	37.00	5	5,271	0.09%
2018/05/02	6	37.24	0.5	37.60	37.65	5.5	5,394	0.10%
2018/04/27	0	0.00	2.6	36.71	36.70	-2.6	5,523	-0.05%
2018/04/26	0	0.00	4.6	37.26	37.20	-4.6	5,596	-0.08%
2018/04/25	2	36.35	0	0.00	36.50	2	5,540	0.04%
2018/04/24	1	36.55	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%
2018/04/19	0	0.00	3	37.20	37.40	-3	5,440	-0.06%
2018/04/18	2	38.00	0	0.00	37.10	2	5,386	0.04%
2018/04/17	0	0.00	1	38.25	38.15	-1	5,241	-0.02%
2018/04/16	1	39.05	0	0.00	39.00	1	5,098	0.02%
2018/04/10	1	38.00	0	0.00	38.10	1	4,979	0.02%
2018/03/31	3	39.20	1	38.95	39.40	2	4,828	0.04%
2018/03/30	0.4	38.80	1	38.80	39.00	-0.6	4,794	-0.01%
2018/03/22	0	0.00	1	38.00	38.10	-1	4,836	-0.02%
2018/03/21	0	0.00	6	38.24	38.15	-6	4,847	-0.12%
2018/03/20	0	0.00	1	37.90	38.05	-1	4,893	-0.02%
2018/03/19	8	38.02	4	38.20	38.05	4	4,907	0.08%
2018/03/16	0.5	38.20	0	0.00	38.40	0.5	4,853	0.01%
2018/03/15	6	37.02	0	0.00	36.85	6	4,702	0.13%
2018/03/14	4	37.20	0	0.00	37.30	4	4,695	0.09%
2018/03/13	0	0.00	3	37.40	37.45	-3	4,675	-0.06%
2018/03/12	2	37.00	0	0.00	37.00	2	4,645	0.04%
2018/03/09	2	36.88	0	0.00	36.80	2	4,596	0.04%
2018/03/08	6	36.58	0	0.00	36.35	6	4,601	0.13%
2018/03/07	4	36.70	0	0.00	36.65	4	4,560	0.09%
2018/03/05	1	36.70	3	36.65	36.75	-2	4,673	-0.04%
2018/03/02	1	36.70	0	0.00	36.80	1	4,679	0.02%
2018/03/01	1	37.20	0	0.00	37.15	1	4,619	0.02%
2018/02/22	1	36.85	0	0.00	37.00	1	4,496	0.02%
2018/02/09	0	0.00	0.5	37.10	36.80	-0.5	4,421	-0.01%
2018/02/07	1	36.80	1	37.20	37.10	0	4,515	0.00%
2018/02/06	4	36.76	5	36.55	36.60	-1	4,413	-0.02%
2018/01/30	5	38.85	0	0.00	38.85	5	4,162	0.12%
2018/01/29	3	39.20	4	39.60	39.40	-1	4,161	-0.02%
2018/01/26	0	0.00	10	39.50	39.60	-10	4,113	-0.24%
2018/01/25	2	39.70	2	39.65	39.65	0	4,068	0.00%
2018/01/23	10	39.00	0	0.00	39.00	10	3,925	0.25%
2018/01/22	7	39.20	0	0.00	38.95	7	3,841	0.18%
2018/01/19	1	38.70	0	0.00	38.65	1	3,758	0.03%
2018/01/18	8	38.71	6	38.75	38.90	2	3,764	0.05%
2018/01/17	4	38.75	0	0.00	39.00	4	3,737	0.11%
2018/01/16	30	38.10	2	38.60	38.65	28	3,710	0.75%
2018/01/12	3	38.03	0	0.00	38.20	3	3,755	0.08%
2018/01/11	0	0.00	3	38.20	38.25	-3	3,757	-0.08%
2018/01/08	0	0.00	1	38.05	38.30	-1	3,779	-0.03%
2018/01/02	1	38.15	1	38.30	38.20	0	3,800	0.00%