寶成 (9904)-元大-頭份券商分點個股進出

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
43.60
漲跌
▼0.10
漲幅
-0.23%
成交量
34,141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(已收盤)

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

寶成 (9904)籌碼相關－元大-頭份券商分點個股進出

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-頭份券商分點個股進出
元大-頭份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
2024/11/22	29	43.58	7	43.62	43.60	22	12,570	0.18%
2024/11/21	12	43.78	16	44.33	43.70	-4	12,058	-0.03%
2024/11/20	0	0.00	17.2	43.62	42.95	-17.2	11,435	-0.15%
2024/11/19	12	43.35	0	43.40	43.45	12	10,996	0.11%
2024/11/18	3	43.26	11	43.05	43.00	-8	10,384	-0.08%
2024/11/15	38	43.09	15	42.95	42.85	23	10,055	0.23%
2024/11/14	48	42.86	80.3	42.98	43.10	-32.3	9,669	-0.33%
2024/11/13	16	40.43	9.3	40.77	41.15	6.8	9,109	0.07%
2024/11/12	0	0.00	2.3	39.68	39.15	-2.3	8,814	-0.03%
2024/11/11	5	39.37	3	39.65	39.85	2	8,757	0.02%
2024/11/07	0	0.00	1	39.40	39.40	-1	8,583	-0.01%
2024/11/06	4	39.03	0.5	39.35	38.75	3.5	8,501	0.04%
2024/11/05	0	0.00	5	39.20	39.00	-5	8,434	-0.06%
2024/11/04	2	38.45	15	38.47	38.40	-13	8,355	-0.16%
2024/11/01	0	0.00	1	37.95	37.95	-1	8,461	-0.01%
2024/10/30	6	37.80	0	0.00	37.80	6	8,540	0.07%
2024/10/29	2	37.55	0	0.00	38.10	2	8,810	0.02%
2024/10/28	0	0.00	11	38.17	38.30	-11	8,790	-0.13%
2024/10/24	0	0.00	1	37.00	36.95	-1	8,791	-0.01%
2024/10/23	1	37.60	7	37.69	37.55	-6	8,990	-0.07%
2024/10/22	0	0.00	16	37.25	37.20	-16	8,968	-0.18%
2024/10/21	1	37.15	6	37.08	37.05	-5	9,068	-0.06%
2024/10/18	1	37.20	3	36.90	36.85	-2	9,301	-0.02%
2024/10/17	1	36.35	5.3	37.14	37.05	-4.3	9,620	-0.04%
2024/10/16	2	35.45	4	35.64	35.70	-2	10,100	-0.02%
2024/10/15	3	35.35	18	35.05	35.15	-15	10,099	-0.15%
2024/10/14	0	0.00	1	35.35	35.50	-1	10,106	-0.01%
2024/10/11	1	35.50	0	0.00	35.20	1	10,311	0.01%
2024/10/08	10	35.75	4	35.81	35.75	6	10,445	0.06%
2024/10/01	3	36.85	12	36.83	36.80	-9	10,526	-0.09%
2024/09/30	9	35.83	46	36.37	36.15	-37	10,572	-0.35%
2024/09/27	0	0.00	7	35.67	35.70	-7	10,819	-0.06%
2024/09/25	0	0.00	1	35.80	35.45	-1	11,115	-0.01%
2024/09/24	0	0.00	1	35.60	35.60	-1	11,171	-0.01%
2024/09/23	1	35.15	1	35.60	35.45	0	11,580	0.00%
2024/09/20	0	0.00	10	35.26	35.25	-10	11,755	-0.09%
2024/09/19	0	0.00	1	34.85	34.70	-1	11,772	-0.01%
2024/09/16	1	34.30	0	0.00	34.60	1	11,968	0.01%
2024/09/13	0	0.00	3	34.20	34.50	-3	12,115	-0.02%
2024/09/11	4	33.65	0	0.00	33.55	4	12,346	0.03%
2024/09/05	0	0.00	4	33.80	34.15	-4	12,572	-0.03%
2024/09/04	4	33.48	0	0.00	33.25	4	12,536	0.03%
2024/09/02	1	34.30	0	0.00	34.50	1	12,502	0.01%
2024/08/30	0	0.00	0.1	34.68	34.75	-0.1	12,458	0.00%
2024/08/29	1	34.40	0	0.00	34.50	1	12,451	0.01%
2024/08/28	2	34.70	0	0.00	34.80	2	12,489	0.02%
2024/08/26	0	0.00	12	34.78	34.65	-12	12,736	-0.09%
2024/08/22	11	34.35	0	0.00	34.40	11	13,078	0.08%
2024/08/21	1	34.35	0	0.00	34.35	1	13,147	0.01%
2024/08/19	30	34.96	4	34.25	34.25	26	13,423	0.19%
2024/08/15	2	35.60	1	35.85	35.40	1	13,845	0.01%
2024/08/14	0	0.00	20	36.35	36.45	-20	14,195	-0.14%
2024/08/13	13	34.87	5	34.80	34.95	8	14,360	0.06%
2024/08/12	0	0.00	1	34.30	34.50	-1	14,766	-0.01%
2024/08/09	1	34.10	0	0.00	33.90	1	15,015	0.01%
2024/08/08	1	33.30	1	34.05	33.65	0	15,499	0.00%
2024/08/07	0	0.00	5.1	34.40	34.40	-5.1	15,655	-0.03%
2024/08/06	62	32.86	31	33.28	33.35	31	15,741	0.20%
2024/08/05	51	34.15	58	34.29	33.50	-7	15,737	-0.04%
2024/08/02	0.1	36.35	5	36.58	36.70	-5	15,676	-0.03%
2024/08/01	0	0.00	43	37.41	37.05	-43	15,626	-0.28%
2024/07/31	0	0.00	11	35.86	36.10	-11	15,478	-0.07%
2024/07/30	11	35.23	3.5	35.32	35.80	7.5	15,475	0.05%
2024/07/29	12	35.65	3	36.00	35.80	9	15,534	0.06%
2024/07/26	2	35.65	2	36.05	35.25	0	15,505	0.00%
2024/07/23	0	0.00	3	35.20	35.25	-3	15,418	-0.02%
2024/07/22	64	34.88	4	34.50	34.50	60	15,578	0.39%
2024/07/19	37	35.89	16	35.78	35.85	21	15,451	0.14%
2024/07/18	12	36.60	1.1	37.05	37.00	10.9	15,374	0.07%
2024/07/17	6	35.69	62	36.25	36.50	-56	15,192	-0.37%
2024/07/15	2	34.40	3	34.45	34.45	-1	14,796	-0.01%
2024/07/12	4	35.19	26	35.41	34.95	-22	15,061	-0.15%
2024/07/11	0	0.00	1	34.60	34.45	-1	14,982	-0.01%
2024/07/10	2	33.95	81	33.90	34.15	-79	15,166	-0.52%
2024/07/09	12	34.30	43	34.25	34.40	-31	15,173	-0.20%
2024/07/08	9	34.80	3	34.72	34.50	6	15,066	0.04%
2024/07/05	1	35.35	0	0.00	35.20	1	14,980	0.01%
2024/07/04	7	35.75	6	35.82	35.60	1	15,078	0.01%
2024/07/03	1	34.86	7	35.90	36.10	-6	15,032	-0.04%
2024/07/02	1	34.20	0	0.00	34.65	1	14,749	0.01%
2024/07/01	8	33.81	5	33.80	34.15	3	14,786	0.02%
2024/06/28	0	0.00	1	35.05	35.00	-1	14,657	-0.01%
2024/06/27	10	34.87	68	34.79	35.05	-58	14,681	-0.40%
2024/06/26	27.1	36.85	3	36.70	36.75	24.1	14,799	0.16%
2024/06/25	2.4	37.20	0	0.00	37.60	2.4	14,937	0.02%
2024/06/24	1	36.65	1	36.80	36.75	0	14,954	0.00%
2024/06/21	1	36.90	95	36.82	36.70	-94	15,044	-0.62%
2024/06/20	63	36.00	12	36.05	36.30	51	14,935	0.34%
2024/06/19	5	36.48	7	37.03	36.40	-2	14,950	-0.01%
2024/06/18	2	36.15	334	36.30	36.45	-332	15,157	-2.19%	大賣/鉅額交易
2024/06/17	7	36.41	123	36.30	36.25	-116	15,251	-0.76%	大賣/鉅額交易
2024/06/14	3	37.03	124	36.82	36.90	-121	15,258	-0.79%	大賣/鉅額交易
2024/06/13	2	36.85	293	36.89	36.75	-291	15,457	-1.88%	大賣/鉅額交易
2024/06/12	90	36.75	0	0.00	36.55	90	15,971	0.56%
2024/06/11	127.2	37.50	2	37.43	37.25	125.2	16,180	0.77%	大買/鉅額交易
2024/06/07	14	37.55	1	37.55	37.55	13	16,355	0.08%
2024/06/06	0	0.00	1	37.60	37.00	-1	16,474	-0.01%
2024/06/05	82	37.24	250	37.33	37.20	-168	16,574	-1.01%	大賣/鉅額交易
2024/06/04	6	37.15	624	37.28	37.50	-618	16,605	-3.72%	大賣/鉅額交易
2024/06/03	31	37.20	282	37.20	37.20	-251	16,532	-1.52%	大賣/鉅額交易
2024/05/31	2	37.25	371	37.25	37.45	-369	16,520	-2.23%	大賣/鉅額交易
2024/05/30	46.2	37.10	248	37.36	37.00	-201.8	16,461	-1.23%	大賣/鉅額交易
2024/05/29	194	37.46	108.1	37.80	37.60	85.9	16,396	0.52%	大買/大賣/
2024/05/28	990	38.23	60	38.35	38.20	930	16,310	5.70%	大買/鉅額交易
2024/05/27	808	37.52	0	0.00	37.65	808	16,215	4.98%	大買/鉅額交易
2024/05/24	568	37.12	1	37.05	37.05	567	16,202	3.50%	大買/鉅額交易
2024/05/23	4	37.73	0.1	37.60	37.60	3.9	16,039	0.02%
2024/05/22	8	38.04	3	38.52	38.20	5	15,838	0.03%
2024/05/21	74	37.49	909	37.30	38.05	-835	15,606	-5.35%	大賣/鉅額交易
2024/05/20	9	36.86	1,776	36.66	36.35	-1,767	15,207	-11.62%	大賣/鉅額交易
2024/05/17	1,929	37.90	1.1	37.94	37.60	1,927.9	14,798	13.03%	大買/鉅額交易
2024/05/16	705	38.93	6	39.19	38.95	699	14,583	4.79%	大買/鉅額交易
2024/05/15	14	38.34	1.1	38.62	38.40	12.9	14,144	0.09%
2024/05/14	2.9	38.67	14	38.56	38.30	-11.1	13,991	-0.08%
2024/05/13	6	36.75	0	0.00	37.25	6	13,485	0.04%
2024/05/10	2	37.00	17	37.04	37.20	-15	13,310	-0.11%
2024/05/09	1	37.10	0	0.00	36.50	1	13,162	0.01%
2024/05/08	1	36.00	24.1	36.37	36.60	-23.1	13,074	-0.18%
2024/05/07	0	0.00	23.1	36.04	36.20	-23.1	13,028	-0.18%
2024/05/06	13	35.10	1.1	35.10	35.20	11.9	12,855	0.09%
2024/05/02	0	0.00	1	36.10	36.10	-1	12,608	-0.01%
2024/04/30	0.1	36.15	0.2	36.20	36.15	-0.1	12,567	0.00%
2024/04/29	0	0.00	1	36.20	36.30	-1	12,444	-0.01%
2024/04/26	0	0.00	22	36.37	36.05	-22	12,280	-0.18%
2024/04/25	0	0.00	0.1	35.50	35.60	-0.1	12,051	0.00%
2024/04/24	34.1	36.00	10	36.15	36.10	24.1	12,029	0.20%
2024/04/23	0	0.00	2.1	35.58	36.00	-2.1	11,956	-0.02%
2024/04/22	2	35.03	0	35.20	35.30	2	11,847	0.02%
2024/04/19	4	35.40	0	0.00	35.30	4	11,714	0.03%
2024/04/18	0	0.00	2	35.20	35.60	-2	11,459	-0.02%
2024/04/17	3	34.33	1.1	34.42	34.50	1.9	11,145	0.02%
2024/04/16	13	34.20	4	34.38	34.00	9	11,024	0.08%
2024/04/15	0	0.00	11	36.15	36.20	-11	10,744	-0.10%
2024/04/12	11	35.29	1	35.40	35.35	10	10,653	0.09%
2024/04/11	4	35.46	0.1	35.59	35.55	3.9	10,566	0.04%
2024/04/10	4	35.93	0.1	35.75	35.80	3.9	10,519	0.04%
2024/04/09	10	36.20	0	0.00	36.10	10	10,466	0.10%
2024/04/08	0	0.00	3.1	35.48	35.60	-3.1	10,341	-0.03%
2024/04/03	2.6	35.07	6.1	35.25	35.05	-3.6	10,183	-0.03%
2024/04/02	1.5	36.06	7	36.11	36.15	-5.6	10,038	-0.06%
2024/04/01	8	35.56	0	0.00	35.80	8	9,940	0.08%
2024/03/29	1	35.95	1	36.55	36.15	0	9,836	0.00%
2024/03/28	0	0.00	0.1	36.00	36.25	-0.1	9,328	0.00%
2024/03/27	0	0.00	3	35.22	36.00	-3	9,118	-0.03%
2024/03/26	2	34.58	20	34.49	34.85	-18	8,966	-0.20%
2024/03/25	1	34.80	11	34.85	34.85	-10	8,951	-0.11%
2024/03/22	1	34.95	1	35.10	35.10	0	8,983	0.00%
2024/03/21	3	34.83	6.1	35.11	35.30	-3.1	8,976	-0.03%
2024/03/20	0	0.00	5	34.10	33.90	-5	8,644	-0.06%
2024/03/19	28	33.43	0	0.00	33.45	28	8,445	0.33%
2024/03/18	12.2	33.51	13	33.64	33.80	-0.8	8,308	-0.01%
2024/03/15	10	32.55	8.1	32.66	33.05	1.9	8,052	0.02%
2024/03/14	4	32.71	48	32.61	33.20	-44	7,435	-0.59%
2024/03/13	0	0.00	1	32.20	32.20	-1	7,119	-0.01%
2024/03/12	0	0.00	4.3	31.73	31.95	-4.3	6,891	-0.06%
2024/03/11	0	0.00	1	31.05	31.15	-1	6,621	-0.02%
2024/03/08	2.2	30.36	14	30.39	30.45	-11.8	6,503	-0.18%
2024/03/06	7	30.34	1	30.40	30.30	6	6,391	0.09%
2024/03/01	0	0.00	4	30.49	30.60	-4	6,357	-0.06%
2024/02/29	3	30.13	7	30.43	30.50	-4	6,296	-0.06%
2024/02/27	2.1	30.06	0	0.00	30.00	2.1	6,155	0.03%
2024/02/26	13	30.07	0	0.00	30.10	13	6,106	0.21%
2024/02/23	32.1	30.18	0	0.00	30.05	32.1	6,074	0.53%
2024/02/22	1.1	30.21	0	0.00	30.15	1.1	6,115	0.02%
2024/02/20	3	30.28	0	0.00	30.20	3	6,106	0.05%
2024/02/19	2	30.30	0	0.00	30.35	2	6,135	0.03%
2024/02/16	2	30.50	0	0.00	30.45	2	6,273	0.03%
2024/02/15	0	0.00	0.3	30.54	30.50	-0.3	6,231	0.00%
2024/02/05	2	31.25	0	0.00	31.15	2	6,154	0.03%
2024/02/02	10	31.35	2	31.40	31.70	8	6,109	0.13%
2024/01/31	10	31.55	0	0.00	31.60	10	6,084	0.16%
2024/01/30	1	31.80	14	31.64	31.65	-13	6,058	-0.21%
2024/01/26	0.1	31.10	0	0.00	31.20	0.1	6,009	0.00%
2024/01/24	0.1	30.90	0	0.00	31.00	0.1	6,000	0.00%
2024/01/23	5	30.40	3	30.40	30.55	2	5,948	0.03%
2024/01/19	3	30.10	0	0.00	30.30	3	5,929	0.05%
2024/01/18	3.2	30.07	0	0.00	30.00	3.2	5,974	0.05%
2024/01/17	37	30.39	0	0.00	30.20	37	5,931	0.62%
2024/01/16	9	30.60	0	0.00	30.60	9	5,789	0.16%
2024/01/12	1	30.95	0	0.00	31.00	1	5,743	0.02%
2024/01/10	2	30.93	0	0.00	30.95	2	5,893	0.03%
2024/01/09	6	31.05	4	31.15	31.20	2	5,893	0.03%
2024/01/08	0	0.00	2	31.20	31.20	-2	5,918	-0.03%
2024/01/05	3	30.95	0	0.00	30.90	3	5,938	0.05%
2024/01/03	2	30.80	2	31.20	31.05	0	6,099	0.00%
2024/01/02	43	31.01	0	0.00	31.10	43	6,041	0.71%
2023/12/29	1	30.90	0	0.00	30.90	1	6,055	0.02%
2023/12/27	11	31.00	0	0.00	31.00	11	6,115	0.18%
2023/12/26	2	30.85	0.1	31.00	30.85	1.9	6,081	0.03%
2023/12/25	40	30.91	0.1	30.95	30.95	39.9	6,192	0.64%
2023/12/22	1	31.50	0	0.00	31.45	1	6,208	0.02%
2023/12/21	0	0.00	2	31.73	31.75	-2	6,136	-0.03%
2023/12/20	21	31.66	0.1	31.90	31.85	20.9	6,134	0.34%
2023/12/19	49	31.88	1	31.90	31.90	48	5,963	0.80%
2023/12/18	1	31.70	3	31.65	31.65	-2	5,862	-0.03%
2023/12/15	66	30.95	0	0.00	30.90	66	5,697	1.16%
2023/12/14	0	0.00	3	31.15	31.15	-3	5,619	-0.05%
2023/12/13	1	30.75	5	30.85	30.80	-4	5,565	-0.07%
2023/12/12	17	31.10	0	0.00	31.00	17	5,676	0.30%
2023/12/07	0	0.00	0.3	31.05	30.95	-0.3	5,673	-0.01%
2023/12/06	0	0.00	0.3	31.10	31.05	-0.3	5,668	-0.01%
2023/12/04	0	0.00	2	31.08	31.05	-2	5,650	-0.04%
2023/11/28	0.1	30.90	6	31.00	31.00	-5.9	5,545	-0.11%
2023/11/27	0.3	30.70	0	0.00	30.75	0.3	5,586	0.01%
2023/11/24	13	30.57	0	0.00	30.60	13	5,574	0.23%
2023/11/21	0	0.00	12	30.56	30.65	-12	5,531	-0.22%
2023/11/20	13	30.25	0.1	30.25	30.15	12.9	5,421	0.24%
2023/11/16	2	30.73	55.2	30.75	30.70	-53.2	5,286	-1.01%
2023/11/15	55	30.06	10	30.05	30.20	45	5,188	0.87%
2023/11/14	5	29.07	0	0.00	29.05	5	4,998	0.10%
2023/11/13	5	29.09	0	0.00	29.10	5	4,997	0.10%
2023/11/10	0.1	29.65	0	0.00	29.45	0.1	4,977	0.00%
2023/11/08	2	29.65	0	0.00	29.70	2	5,016	0.04%
2023/11/07	1	29.60	0	0.00	29.65	1	5,011	0.02%
2023/11/03	0	0.00	1	29.50	29.60	-1	4,985	-0.02%
2023/11/02	0	0.00	1	29.35	29.35	-1	4,943	-0.02%
2023/11/01	1	28.90	0	0.00	28.90	1	4,894	0.02%
2023/10/30	2	29.00	0	0.00	28.95	2	4,910	0.04%
2023/10/25	5	29.35	0	0.00	29.25	5	4,828	0.10%
2023/10/19	1	29.20	0	0.00	29.35	1	4,930	0.02%
2023/10/18	0	0.00	4	29.00	29.25	-4	4,978	-0.08%
2023/10/17	2	28.80	0	0.00	28.65	2	4,932	0.04%
2023/10/16	2.2	28.78	0	0.00	28.65	2.2	5,062	0.04%
2023/10/13	3.1	28.75	0	0.00	28.75	3.1	5,137	0.06%
2023/10/12	1	28.90	0	0.00	29.05	1	5,054	0.02%
2023/10/06	1	28.85	4	29.05	29.05	-3	4,916	-0.06%
2023/10/05	4	28.65	0	0.00	28.55	4	4,977	0.08%
2023/10/04	1	28.55	0	0.00	28.55	1	4,994	0.02%
2023/10/03	1	28.80	1	28.80	28.75	0	5,005	0.00%
2023/10/02	0	0.00	5	29.00	28.95	-5	4,987	-0.10%
2023/09/28	6.2	28.76	2	29.20	28.65	4.2	5,142	0.08%
2023/09/27	5.1	29.00	0	0.00	28.90	5.1	5,025	0.10%
2023/09/22	1	28.95	0	0.00	28.90	1	4,809	0.02%
2023/09/21	1.1	28.95	0	0.00	28.80	1.1	4,833	0.02%
2023/09/20	1	29.15	0	0.00	29.05	1	4,746	0.02%
2023/09/19	1	29.10	0	0.00	29.20	1	4,708	0.02%
2023/09/18	1	29.20	0	0.00	29.20	1	4,714	0.02%
2023/09/12	0.1	29.25	3	29.25	29.20	-2.9	4,716	-0.06%
2023/09/11	0	0.00	14	29.13	29.00	-14	4,737	-0.30%
2023/09/08	2	28.70	1	29.00	28.90	1	4,753	0.02%
2023/09/07	2	28.75	0	0.00	28.80	2	4,769	0.04%
2023/09/06	2	28.90	0	0.00	28.90	2	4,720	0.04%
2023/09/05	10	29.03	0	0.00	29.00	10	4,699	0.21%
2023/09/04	0	0.00	1	29.40	29.25	-1	4,691	-0.02%
2023/09/01	0	0.00	17	29.31	29.40	-17	4,705	-0.36%
2023/08/31	21.1	28.93	0	0.00	28.60	21.1	4,675	0.45%
2023/08/30	2	29.15	0	0.00	29.20	2	4,574	0.04%
2023/08/25	1	28.90	0	0.00	28.70	1	4,849	0.02%
2023/08/24	2	28.85	0	0.00	28.80	2	4,836	0.04%
2023/08/21	7	29.10	0	0.00	29.05	7	4,820	0.15%
2023/08/18	1	29.70	0	0.00	29.35	1	4,803	0.02%
2023/08/16	1	30.15	0	0.00	30.00	1	4,852	0.02%
2023/08/14	1	30.75	0	0.00	30.50	1	4,884	0.02%
2023/08/11	0	0.00	1	30.90	30.95	-1	4,923	-0.02%
2023/08/09	15	30.85	0	0.00	31.00	15	4,943	0.30%
2023/08/08	5	30.86	1	31.10	30.70	4	4,952	0.08%
2023/08/07	2	31.15	0	0.00	31.10	2	4,966	0.04%
2023/08/04	2	30.75	2	30.75	30.95	0	4,991	0.00%
2023/08/02	2	30.98	0	0.00	30.70	2	5,022	0.04%
2023/07/31	1	31.00	0	0.00	31.25	1	4,979	0.02%
2023/07/26	1	31.05	0	0.00	31.25	1	5,034	0.02%
2023/07/25	0	0.00	1	30.75	31.10	-1	5,084	-0.02%
2023/07/21	1.1	30.80	0	0.00	30.80	1.1	5,234	0.02%
2023/07/19	14	30.90	0	0.00	30.60	14	5,304	0.26%
2023/07/18	24.1	30.35	15	30.45	30.55	9.1	5,260	0.17%
2023/07/14	1	30.00	25	30.24	30.15	-24	5,281	-0.45%
2023/07/13	3	29.93	0	0.00	29.80	3	5,279	0.06%
2023/07/12	10	29.95	0	0.00	29.85	10	5,285	0.19%
2023/07/11	0.1	31.20	0	0.00	31.10	0.1	5,243	0.00%
2023/07/10	8.1	30.90	0	0.00	30.85	8.1	5,269	0.15%
2023/07/07	1	30.95	0	0.00	30.95	1	5,304	0.02%
2023/07/06	32	31.01	0	0.00	30.80	32	5,373	0.60%
2023/06/30	1	31.70	0	0.00	31.50	1	5,263	0.02%
2023/06/27	1	31.85	0	0.00	31.70	1	5,282	0.02%
2023/06/19	2	31.85	0	0.00	31.80	2	5,477	0.04%
2023/06/12	1	32.25	0	0.00	32.15	1	5,923	0.02%
2023/06/08	1	32.25	0	0.00	32.25	1	6,017	0.02%
2023/06/07	3	32.30	0	0.00	32.15	3	6,064	0.05%
2023/06/05	0	0.00	5	32.45	32.45	-5	6,123	-0.08%
2023/06/01	0	0.00	1	32.20	32.20	-1	6,125	-0.02%
2023/05/29	1	32.25	0	0.00	32.05	1	5,975	0.02%
2023/05/25	2	32.05	0	0.00	32.00	2	6,096	0.03%
2023/05/24	0	0.00	3	32.30	32.40	-3	6,127	-0.05%
2023/05/22	0	0.00	2	32.60	32.65	-2	6,179	-0.03%
2023/05/19	9	31.95	0	0.00	32.00	9	6,096	0.15%
2023/05/16	1	31.50	0	0.00	31.25	1	6,391	0.02%
2023/05/12	1	31.70	0	0.00	31.70	1	6,427	0.02%
2023/04/28	3	31.83	0	0.00	31.75	3	7,246	0.04%
2023/04/20	3	31.27	1	31.30	31.10	2	6,905	0.03%
2023/04/18	1	32.05	0	0.00	31.85	1	6,862	0.01%
2023/04/13	1	31.75	0	0.00	31.90	1	6,964	0.01%
2023/04/11	0	0.00	3	31.40	31.55	-3	7,057	-0.04%
2023/04/07	2	31.00	0	0.00	31.05	2	7,014	0.03%
2023/04/06	1	30.80	0	0.00	30.80	1	7,041	0.01%
2023/03/29	0	0.00	1	31.25	31.25	-1	7,308	-0.01%
2023/03/27	2	31.10	0	0.00	31.05	2	7,492	0.03%
2023/03/24	1	30.80	0	0.00	30.70	1	7,596	0.01%
2023/03/22	1	30.95	0	0.00	30.90	1	7,621	0.01%
2023/03/21	3	30.97	0	0.00	30.95	3	7,691	0.04%
2023/03/20	1	31.10	0	0.00	31.15	1	7,700	0.01%
2023/03/17	8	30.99	21	30.88	30.90	-13	7,780	-0.17%
2023/03/16	2	31.80	10	31.90	32.00	-8	7,659	-0.10%
2023/03/15	2	31.90	2	32.10	32.10	0	7,697	0.00%
2023/03/14	5	32.53	0	0.00	32.40	5	7,617	0.07%
2023/03/13	8	32.93	0	0.00	32.95	8	7,616	0.11%
2023/03/10	8	33.18	10	33.13	33.20	-2	7,638	-0.03%
2023/03/02	0	0.00	5	33.50	33.80	-5	8,226	-0.06%
2023/02/24	0	0.00	0.1	33.58	33.60	-0.1	8,245	0.00%
2023/02/23	0	0.00	1	33.60	33.45	-1	8,257	-0.01%
2023/02/22	0	0.00	3.2	33.65	33.55	-3.2	8,407	-0.04%
2023/02/21	3	33.65	2	33.50	33.60	1	8,485	0.01%
2023/02/20	4	33.95	0	0.00	34.00	4	8,682	0.05%
2023/02/15	2	34.40	4	34.20	34.15	-2	10,058	-0.02%
2023/02/14	6	34.12	11	34.30	34.45	-5	9,966	-0.05%
2023/02/10	2	33.30	0	0.00	33.20	2	9,839	0.02%
2023/02/08	0	0.00	17	33.65	33.65	-17	9,816	-0.17%
2023/02/07	4	33.30	0	0.00	33.30	4	9,814	0.04%
2023/02/03	0	0.00	2	33.60	33.95	-2	9,773	-0.02%
2023/02/02	2	33.60	0	0.00	33.60	2	9,742	0.02%
2023/02/01	4	33.99	0	0.00	33.85	4	9,620	0.04%
2023/01/30	2	34.00	0	0.00	34.25	2	9,289	0.02%
2023/01/16	0	0.00	2	33.83	33.90	-2	9,036	-0.02%
2023/01/13	0	0.00	0.1	34.05	34.15	-0.1	9,061	0.00%
2023/01/12	1	33.90	2	33.80	33.95	-1	9,281	-0.01%
2023/01/11	0.1	34.00	0	0.00	33.85	0.1	9,243	0.00%
2023/01/10	1	34.15	1	34.00	34.25	0	9,240	0.00%
2023/01/09	0	0.00	5.7	34.08	34.10	-5.7	9,203	-0.06%
2023/01/05	5	33.50	0	0.00	33.50	5	9,193	0.05%
2023/01/03	22	33.55	0	0.00	33.50	22	9,182	0.24%
2022/12/27	0	0.00	4	34.03	33.90	-4	8,975	-0.04%
2022/12/26	10	33.80	0	0.00	33.70	10	8,991	0.11%
2022/12/23	1	33.50	2	33.93	34.05	-1	9,116	-0.01%
2022/12/22	2	33.88	3	33.83	33.90	-1	9,247	-0.01%
2022/12/20	2	33.30	2	33.38	32.90	0	9,028	0.00%
2022/12/19	6	33.10	1	33.05	33.30	5	8,954	0.06%
2022/12/16	1	32.70	0	0.00	32.75	1	8,856	0.01%
2022/12/15	2	33.30	0	0.00	33.30	2	8,812	0.02%
2022/12/14	2	32.98	6	32.81	33.00	-4	8,796	-0.05%
2022/12/13	8	32.39	0	0.00	32.40	8	8,773	0.09%
2022/12/12	0	0.00	4	32.78	32.90	-4	8,656	-0.05%
2022/12/09	3	33.32	0	0.00	33.05	3	8,702	0.03%
2022/12/08	5	33.33	7.2	32.56	33.40	-2.2	8,639	-0.03%
2022/12/07	3	32.65	1	32.50	32.40	2	8,457	0.02%
2022/12/06	9	32.75	2	32.60	32.30	7	8,525	0.08%
2022/12/05	5	32.66	2	32.80	32.55	3	8,548	0.04%
2022/12/02	1	32.60	0	0.00	32.55	1	8,611	0.01%
2022/12/01	5.2	32.89	2	32.65	32.60	3.2	8,585	0.04%
2022/11/29	3.2	31.56	5.3	31.74	32.30	-2.1	8,323	-0.03%
2022/11/28	3.1	31.31	8	31.61	31.80	-4.9	8,270	-0.06%
2022/11/25	2.2	31.70	2	31.90	31.70	0.2	8,255	0.00%
2022/11/24	2.1	31.66	0	0.00	31.60	2.1	8,281	0.03%
2022/11/23	0	32.25	2	32.45	32.45	-2	8,145	-0.02%
2022/11/22	0.1	32.25	1	32.20	32.35	-1	8,128	-0.01%
2022/11/21	1.1	32.32	2	32.08	32.20	-0.9	8,075	-0.01%
2022/11/18	3.3	32.34	3	32.40	32.35	0.3	8,015	0.00%
2022/11/17	9	32.47	2	32.38	32.35	7	7,835	0.09%
2022/11/16	9	32.16	17	32.23	32.20	-8	7,714	-0.10%
2022/11/15	19	32.15	21	32.47	32.85	-2	7,443	-0.03%
2022/11/14	7	30.27	13.2	31.52	31.75	-6.2	6,511	-0.10%
2022/11/11	0	0.00	10	28.94	28.90	-10	6,012	-0.17%
2022/11/10	4	28.36	1	28.70	28.35	3	5,982	0.05%
2022/11/09	5	28.57	0	0.00	28.70	5	6,081	0.08%
2022/11/08	1	28.50	1	28.35	28.35	0	6,224	0.00%
2022/11/07	9	28.22	3	28.40	28.45	6	6,299	0.10%
2022/11/02	2	27.95	2	28.10	28.20	0	6,352	0.00%
2022/11/01	0	0.00	1	27.90	28.05	-1	6,367	-0.02%
2022/10/31	2	27.40	0	0.00	27.25	2	6,337	0.03%
2022/10/26	1	27.50	0	0.00	27.45	1	6,426	0.02%
2022/10/21	1	27.85	0	0.00	27.60	1	6,571	0.02%
2022/10/20	1	27.10	12	28.41	28.10	-11	6,577	-0.17%
2022/10/17	0	0.00	3	27.30	27.70	-3	6,913	-0.04%
2022/10/14	3	27.60	0	0.00	27.65	3	7,764	0.04%
2022/10/13	2	27.33	0	0.00	27.20	2	8,007	0.02%
2022/10/11	1	27.25	3	27.20	27.20	-2	8,176	-0.02%
2022/10/07	1	27.75	0	0.00	27.75	1	8,142	0.01%
2022/10/06	2	27.95	2	27.90	27.90	0	8,139	0.00%
2022/10/05	1	28.15	0	0.00	28.10	1	8,150	0.01%
2022/10/03	2	27.83	5	27.60	27.75	-3	8,291	-0.04%
2022/09/30	3	28.52	0	0.00	28.50	3	8,389	0.04%
2022/09/29	0	0.00	6	29.15	29.60	-6	8,415	-0.07%
2022/09/28	0	0.00	2	28.10	28.05	-2	8,293	-0.02%
2022/09/27	1	28.50	0	0.00	28.75	1	8,307	0.01%
2022/09/26	1	28.40	3	28.18	28.30	-2	8,345	-0.02%
2022/09/23	4.1	28.99	0	0.00	29.05	4.1	8,419	0.05%
2022/09/20	1	30.35	0	0.00	30.50	1	8,373	0.01%
2022/09/16	0	0.00	14	30.10	30.10	-14	8,368	-0.17%
2022/09/13	5	30.25	0	0.00	30.35	5	8,232	0.06%
2022/09/12	2	28.93	2	29.80	29.85	0	8,082	0.00%
2022/09/07	1	27.70	0	0.00	27.75	1	8,038	0.01%
2022/09/06	1	28.00	0	0.00	28.20	1	8,023	0.01%
2022/09/05	2	28.45	0	0.00	28.40	2	7,998	0.03%
2022/09/02	2.3	28.72	0	0.00	28.55	2.3	8,033	0.03%
2022/09/01	1	28.95	0	0.00	29.05	1	8,016	0.01%
2022/08/31	0.1	28.95	0	0.00	29.00	0.1	7,968	0.00%
2022/08/30	1	28.80	3	28.80	28.80	-2	8,062	-0.02%
2022/08/29	6	28.63	0	0.00	28.55	6	8,047	0.07%
2022/08/24	0.1	28.95	0	0.00	28.95	0.1	8,162	0.00%
2022/08/23	0	0.00	5	28.90	28.95	-5	8,513	-0.06%
2022/08/18	0	0.00	5	29.05	29.20	-5	8,529	-0.06%
2022/08/16	14	28.88	0	0.00	28.75	14	8,460	0.17%
2022/08/15	4	29.05	10	29.05	29.10	-6	8,378	-0.07%
2022/08/12	20	28.41	10	28.34	28.40	10	8,207	0.12%
2022/08/11	0	0.00	1	28.30	28.30	-1	8,195	-0.01%
2022/08/09	18	27.30	1	27.45	27.50	17	8,160	0.21%
2022/08/04	6	26.27	0	0.00	26.30	6	8,421	0.07%
2022/08/03	7	26.69	5	26.55	26.50	2	8,464	0.02%
2022/08/02	3	26.85	3	27.10	26.85	0	8,437	0.00%
2022/08/01	1	27.05	5	27.05	27.05	-4	8,445	-0.05%
2022/07/29	4	26.83	0	0.00	26.80	4	8,488	0.05%
2022/07/28	1	27.45	0	0.00	27.35	1	8,409	0.01%
2022/07/27	4	27.65	2	27.50	27.55	2	8,366	0.02%
2022/07/26	0	0.00	0.5	27.95	27.85	-0.5	8,303	-0.01%
2022/07/22	2	26.80	23	27.16	27.50	-21	8,195	-0.26%
2022/07/21	62	26.17	80	26.35	26.55	-18	7,790	-0.23%
2022/07/20	17	27.78	10.1	28.02	27.70	6.9	7,145	0.10%
2022/07/19	1	27.50	1	27.65	27.95	0	7,110	0.00%
2022/07/14	0	27.55	0	0.00	27.55	0	7,456	0.00%
2022/07/12	3	27.23	2	27.05	27.15	1	7,434	0.01%
2022/07/11	4	27.66	0	0.00	27.55	4	7,355	0.05%
2022/07/08	10	28.70	0	0.00	28.70	10	7,164	0.14%
2022/07/07	5	28.65	5	28.80	28.65	0	7,026	0.00%
2022/07/04	0.3	28.80	0	0.00	28.65	0.3	6,706	0.00%
2022/07/01	10	28.75	0	0.00	28.70	10	6,695	0.15%
2022/06/30	1	29.85	0	0.00	29.50	1	6,610	0.02%
2022/06/29	5	30.14	0	0.00	30.00	5	6,546	0.08%
2022/06/21	0.2	30.80	0	0.00	30.65	0.2	6,500	0.00%
2022/06/20	1	30.10	0	0.00	30.15	1	6,511	0.02%
2022/06/15	0	30.80	0	0.00	30.75	0	6,505	0.00%
2022/06/14	3	30.37	0	0.00	30.70	3	6,609	0.05%
2022/06/13	3	30.58	0	0.00	30.55	3	6,675	0.04%
2022/06/10	14	31.30	1	31.30	31.25	13	6,702	0.19%
2022/06/09	16	31.70	0	0.00	31.75	16	6,711	0.24%
2022/06/08	11	31.79	2	32.03	31.90	9	6,718	0.13%
2022/06/07	0	0.00	2	31.45	31.45	-2	6,607	-0.03%
2022/06/06	0	0.00	1	31.45	31.40	-1	6,581	-0.02%
2022/06/01	13	31.37	1	31.05	31.25	12	6,852	0.18%
2022/05/31	1	30.15	9.8	31.30	31.30	-8.8	6,787	-0.13%
2022/05/30	0	0.00	10	30.18	30.35	-10	6,424	-0.16%
2022/05/27	0	0.00	12	29.75	29.75	-12	6,405	-0.19%
2022/05/25	0	0.00	1	29.15	29.30	-1	6,557	-0.02%
2022/05/24	1	29.10	0	0.00	29.00	1	6,666	0.01%
2022/05/23	5	29.25	0	0.00	29.30	5	6,652	0.08%
2022/05/19	13	29.21	0	0.00	29.10	13	6,695	0.19%
2022/05/18	2	29.90	6	29.95	29.90	-4	6,687	-0.06%
2022/05/17	13	29.70	0	0.00	29.65	13	6,827	0.19%
2022/05/16	6	29.49	6	29.95	29.60	0	6,825	0.00%
2022/05/13	2	28.93	0	0.00	29.00	2	6,772	0.03%
2022/05/12	2.3	29.21	3	29.05	29.00	-0.7	6,675	-0.01%
2022/05/11	13.1	29.52	20	29.20	29.50	-6.9	6,638	-0.10%
2022/05/09	2.4	30.13	0	0.00	30.00	2.4	6,549	0.04%
2022/05/06	4	30.93	0	0.00	30.85	4	6,517	0.06%
2022/04/29	1	31.00	0	0.00	30.95	1	6,510	0.02%
2022/04/27	0.2	31.33	0	0.00	31.05	0.2	6,549	0.00%
2022/04/26	0	32.15	1	31.80	31.90	-1	6,488	-0.01%
2022/04/25	3	31.18	1	31.20	31.30	2	6,284	0.03%
2022/04/22	21	32.35	1	32.60	32.60	20	6,055	0.33%
2022/04/21	3	32.63	25	32.38	32.40	-22	5,908	-0.37%
2022/04/19	2	30.60	0	0.00	30.50	2	5,509	0.04%
2022/04/14	0	0.00	5	31.40	31.30	-5	5,646	-0.09%
2022/04/12	2	30.85	0	0.00	30.75	2	5,697	0.04%
2022/04/11	2	31.15	4	31.38	31.10	-2	5,680	-0.04%
2022/04/07	4	31.38	0	0.00	31.05	4	5,707	0.07%
2022/04/06	1	31.75	0	0.00	31.90	1	5,645	0.02%
2022/04/01	2	31.55	0	0.00	31.65	2	5,596	0.04%
2022/03/31	0	0.00	4	31.85	31.55	-4	5,583	-0.07%
2022/03/30	2	31.45	0	0.00	31.50	2	5,546	0.04%
2022/03/29	0	0.00	1	31.20	31.30	-1	5,470	-0.02%
2022/03/28	7	30.81	3	30.78	31.00	4	5,471	0.07%
2022/03/25	1	31.35	0	0.00	31.35	1	5,418	0.02%
2022/03/24	1	31.45	0	0.00	31.45	1	5,436	0.02%
2022/03/23	3	31.53	4	31.59	31.55	-1	5,467	-0.02%
2022/03/21	4	31.36	0	0.00	31.35	4	5,454	0.07%
2022/03/18	3	30.95	0	0.00	30.95	3	5,400	0.06%
2022/03/17	0	0.00	3	31.15	31.20	-3	5,442	-0.06%
2022/03/16	3	29.92	0	0.00	30.25	3	5,364	0.06%
2022/03/15	3.1	29.97	0	0.00	29.95	3.1	5,320	0.06%
2022/03/10	1	30.40	0	0.00	30.70	1	5,337	0.02%
2022/03/09	1	29.95	7	29.84	30.05	-6	5,312	-0.11%
2022/03/08	4.6	30.05	1	30.35	29.85	3.6	5,272	0.07%
2022/03/07	11.3	30.94	3	31.38	30.70	8.3	5,152	0.16%
2022/03/04	4	32.05	0	0.00	32.00	4	5,176	0.08%
2022/03/03	2.1	32.40	0	0.00	32.35	2.1	5,196	0.04%
2022/03/02	4	32.28	2	32.45	32.20	2	5,254	0.04%
2022/03/01	1	32.55	7	32.50	32.60	-6	5,214	-0.12%
2022/02/25	8	31.94	0	0.00	32.10	8	5,165	0.15%
2022/02/24	10.1	32.22	16	32.25	32.10	-5.9	5,081	-0.12%
2022/02/23	1	32.95	0	0.00	32.90	1	4,986	0.02%
2022/02/22	6	32.93	2	33.00	32.90	4	5,014	0.08%
2022/02/21	0.2	33.32	1	33.35	33.30	-0.8	5,007	-0.02%
2022/02/18	2	33.13	0	0.00	33.10	2	4,989	0.04%
2022/02/17	1	33.05	3.8	33.08	33.35	-2.8	4,966	-0.06%
2022/02/16	0	0.00	2	32.50	32.60	-2	4,832	-0.04%
2022/02/15	3	32.35	13	32.43	32.35	-10	4,796	-0.21%
2022/02/14	3.2	32.27	14	32.20	32.15	-10.8	4,748	-0.23%
2022/02/11	5	32.77	41.3	32.91	32.75	-36.3	4,742	-0.76%
2022/02/09	0	0.00	3	32.70	32.90	-3	4,780	-0.06%
2022/02/08	1	32.70	0	0.00	32.65	1	4,819	0.02%
2022/01/26	1	31.85	0	0.00	31.95	1	4,778	0.02%
2022/01/25	4.6	32.00	1	32.20	31.95	3.6	4,872	0.07%
2022/01/24	3.1	32.45	3	32.60	32.45	0.1	4,801	0.00%
2022/01/21	2	32.75	0	0.00	32.80	2	4,839	0.04%
2022/01/20	3	33.15	5	33.12	33.20	-2	4,784	-0.04%
2022/01/18	1	32.85	0	0.00	32.75	1	4,985	0.02%
2022/01/17	2	32.55	0	0.00	32.65	2	4,966	0.04%
2022/01/14	2	32.55	0	0.00	32.65	2	5,019	0.04%
2022/01/13	1	32.65	8	32.68	32.75	-7	5,167	-0.14%
2022/01/11	8	32.27	0	0.00	32.20	8	5,137	0.16%
2022/01/10	8.1	32.32	1	32.25	32.35	7.1	5,102	0.14%
2022/01/07	6	33.10	0	0.00	32.80	6	5,069	0.12%
2022/01/06	0	32.95	0	0.00	32.85	0	5,035	0.00%
2022/01/05	4	32.92	0	0.00	32.85	4	5,068	0.08%
2022/01/04	1	32.80	0	0.00	32.80	1	5,129	0.02%
2022/01/03	48	32.95	1	33.35	32.80	47	5,158	0.91%
2021/12/29	150	33.29	1	33.30	33.25	149	5,219	2.85%	大買/鉅額交易
2021/12/28	56	33.23	3	33.33	33.45	53	5,244	1.01%
2021/12/27	100	33.16	0	0.00	33.15	100	5,277	1.89%
2021/12/23	1	32.65	0	0.00	32.70	1	5,462	0.02%
2021/12/22	0	32.65	0	0.00	32.60	0	5,552	0.00%
2021/12/21	6	32.44	0	0.00	32.60	6	5,582	0.11%
2021/12/20	3	32.35	0	0.00	32.35	3	5,614	0.05%
2021/12/17	2	32.65	3	32.60	32.50	-1	5,665	-0.02%
2021/12/16	0.2	32.60	0	0.00	32.60	0.2	5,661	0.00%
2021/12/15	0.1	32.75	0	0.00	32.70	0.1	5,722	0.00%
2021/12/14	0.1	32.85	0	0.00	32.90	0.1	5,820	0.00%
2021/12/13	8	33.15	40	33.17	33.00	-32	5,812	-0.55%
2021/12/10	0	0.00	0.3	34.00	33.65	-0.3	5,734	0.00%
2021/12/08	4	33.90	1	33.90	33.95	3	5,866	0.05%
2021/12/07	0	0.00	2	33.40	33.30	-2	5,791	-0.03%
2021/12/06	2	32.68	2	32.95	33.00	0	5,773	0.00%
2021/12/03	2.1	32.50	1	32.95	32.70	1.1	5,831	0.02%
2021/12/02	1	32.60	0	0.00	32.50	1	5,807	0.02%
2021/12/01	3	32.35	0	0.00	32.50	3	5,831	0.05%
2021/11/30	3.1	32.61	0	0.00	32.05	3.1	5,852	0.05%
2021/11/29	8.2	32.95	0	0.00	32.75	8.2	5,690	0.14%
2021/11/26	2.1	33.84	0	0.00	33.25	2.1	5,718	0.04%
2021/11/25	0	0.00	2	33.90	33.95	-2	5,753	-0.03%
2021/11/23	7	33.86	0	0.00	33.80	7	5,893	0.12%
2021/11/19	0	0.00	1	34.90	34.70	-1	6,017	-0.02%
2021/11/18	0.1	34.90	0	0.00	34.95	0.1	6,019	0.00%
2021/11/17	2	34.60	0	0.00	34.65	2	6,003	0.03%
2021/11/15	3	34.80	1	34.75	34.75	2	6,128	0.03%
2021/11/11	0	0.00	1	34.70	34.50	-1	6,225	-0.02%
2021/11/10	0	0.00	1	34.75	34.75	-1	6,296	-0.02%
2021/11/08	0	0.00	1	34.15	34.20	-1	6,278	-0.02%
2021/11/05	1	33.55	2	33.80	33.75	-1	6,333	-0.02%
2021/11/04	1	34.00	2	34.38	33.85	-1	6,327	-0.02%
2021/11/03	2	34.10	0	0.00	33.95	2	6,353	0.03%
2021/11/02	1	33.85	0	0.00	33.85	1	6,346	0.02%
2021/10/29	1	34.20	0	0.00	34.10	1	6,284	0.02%
2021/10/28	1	34.95	0	0.00	34.60	1	6,258	0.02%
2021/10/27	2	35.15	1	35.15	35.10	1	6,254	0.02%
2021/10/26	1	33.95	2	34.80	35.00	-1	6,157	-0.02%
2021/10/22	1	33.75	0	0.00	33.70	1	6,100	0.02%
2021/10/21	0	0.00	1.7	33.87	34.00	-1.7	6,060	-0.03%
2021/10/19	1	33.30	0	0.00	33.30	1	5,954	0.02%
2021/10/18	3	33.23	0	0.00	33.20	3	6,043	0.05%
2021/10/15	2	32.70	1	32.90	33.20	1	6,101	0.02%
2021/10/14	3	32.55	0	0.00	32.60	3	6,138	0.05%
2021/10/13	6	32.46	0	0.00	32.35	6	6,277	0.10%
2021/10/12	9	32.31	0	0.00	32.40	9	6,313	0.14%
2021/10/08	8	33.05	0	0.00	32.90	8	6,333	0.13%
2021/10/07	1	32.75	0	0.00	33.25	1	6,393	0.02%
2021/10/05	2.1	32.90	0	0.00	32.90	2.1	6,602	0.03%
2021/10/01	1.1	33.05	10	33.22	33.05	-8.9	6,872	-0.13%
2021/09/23	1	33.75	0	0.00	34.05	1	7,770	0.01%
2021/09/22	1.1	33.06	1	33.10	33.00	0.1	7,854	0.00%
2021/09/15	2	33.60	0	0.00	33.70	2	8,062	0.02%
2021/09/14	0	0.00	8	33.90	33.95	-8	8,094	-0.10%
2021/09/13	1.1	33.65	1	34.00	34.05	0.1	8,094	0.00%
2021/09/08	4.1	31.95	5	31.90	31.95	-0.9	8,235	-0.01%
2021/09/07	1.1	32.35	0	0.00	32.35	1.1	8,257	0.01%
2021/09/06	0	0.00	1	32.40	32.35	-1	8,323	-0.01%
2021/09/03	0	0.00	4	32.79	32.75	-4	8,440	-0.05%
2021/09/02	0	0.00	1	32.45	32.55	-1	8,444	-0.01%
2021/08/31	3.1	32.46	0	0.00	32.95	3.1	8,590	0.04%
2021/08/30	0	0.00	2	32.50	32.60	-2	8,772	-0.02%
2021/08/27	3	32.20	2	31.98	32.35	1	9,011	0.01%
2021/08/26	5	32.11	1	32.00	31.95	4	9,168	0.04%
2021/08/25	5.1	32.48	0	0.00	32.75	5.1	9,145	0.06%
2021/08/24	1	32.30	0	0.00	32.70	1	9,257	0.01%
2021/08/23	0.1	32.70	0	0.00	32.50	0.1	9,611	0.00%
2021/08/18	0	0.00	1	33.25	33.30	-1	10,372	-0.01%
2021/08/17	1	33.10	10	32.80	32.70	-9	10,588	-0.08%
2021/08/16	12	33.64	3	34.40	33.60	9	10,836	0.08%
2021/08/13	0.1	33.90	0	0.00	33.80	0.1	10,948	0.00%
2021/08/12	0.1	34.30	1	34.35	34.60	-0.9	11,138	-0.01%
2021/08/11	3	34.70	0	0.00	34.65	3	11,415	0.03%
2021/08/10	0.1	34.60	0	0.00	34.60	0.1	11,612	0.00%
2021/08/09	8	34.59	8	35.07	35.15	0	11,826	0.00%
2021/08/05	1	35.55	0	0.00	35.50	1	12,095	0.01%
2021/08/03	5	35.05	0	0.00	35.20	5	12,515	0.04%
2021/07/30	4	35.34	2	35.45	35.30	2	12,576	0.02%
2021/07/28	2	35.08	0	0.00	35.25	2	12,667	0.02%
2021/07/23	5	35.82	0	0.00	35.80	5	13,342	0.04%
2021/07/22	1	35.60	1	35.85	35.80	0	13,710	0.00%
2021/07/21	2	35.73	3	36.30	35.90	-1	13,726	-0.01%
2021/07/20	1	36.40	0	0.00	36.35	1	13,723	0.01%
2021/07/19	27	36.95	1	36.85	37.05	26	13,748	0.19%
2021/07/16	1	37.30	26	37.82	37.70	-25	13,846	-0.18%
2021/07/15	1	37.20	1.2	37.69	37.50	-0.2	13,853	0.00%
2021/07/14	23	37.33	7	37.56	37.15	16	13,869	0.12%
2021/07/13	25	38.11	5	38.35	38.15	20	13,985	0.14%
2021/07/08	2	38.08	0	0.00	38.15	2	14,000	0.01%
2021/07/07	1	37.70	0	0.00	37.90	1	14,048	0.01%
2021/07/05	0	0.00	1	37.95	38.05	-1	14,059	-0.01%
2021/07/02	4	38.34	0	0.00	38.10	4	13,988	0.03%
2021/07/01	21	39.23	7	39.81	38.55	14	13,949	0.10%
2021/06/30	6	39.17	21	39.18	39.30	-15	13,720	-0.11%
2021/06/29	0	0.00	1	37.60	37.65	-1	13,289	-0.01%
2021/06/28	1.1	38.23	1	38.25	38.15	0.1	13,265	0.00%
2021/06/25	4	37.65	4	37.80	37.55	0	13,125	0.00%
2021/06/24	5	36.83	0	0.00	36.85	5	13,099	0.04%
2021/06/23	2	36.45	1	36.65	36.70	1	13,266	0.01%
2021/06/22	0	0.00	5.1	36.46	36.40	-5.1	13,272	-0.04%
2021/06/21	3	36.03	2	35.85	35.90	1	13,422	0.01%
2021/06/18	3	36.58	8	36.63	36.25	-5	13,354	-0.04%
2021/06/17	2	36.38	0	0.00	36.35	2	13,270	0.02%
2021/06/16	1	36.50	1	36.20	36.50	0	13,502	0.00%
2021/06/15	1	37.10	1	36.60	36.40	0	13,571	0.00%
2021/06/11	9	37.10	20	37.31	36.90	-11	13,716	-0.08%
2021/06/10	1	37.60	11	37.28	37.35	-10	13,723	-0.07%
2021/06/09	0	0.00	3	37.57	37.35	-3	13,743	-0.02%
2021/06/08	1	38.60	0	0.00	38.35	1	13,778	0.01%
2021/06/07	0	0.00	2	37.90	39.00	-2	14,019	-0.01%
2021/06/04	20	38.44	0	0.00	38.05	20	13,859	0.14%
2021/06/03	0	0.00	38	38.24	38.50	-38	13,728	-0.28%
2021/06/02	9	37.67	1	37.55	37.85	8	13,682	0.06%
2021/06/01	3	37.50	0	0.00	37.80	3	13,625	0.02%
2021/05/31	34	37.32	14	37.05	37.65	20	13,578	0.15%
2021/05/28	20	38.18	17	38.56	38.25	3	13,299	0.02%
2021/05/27	26	38.00	37.1	38.25	38.35	-11.1	13,175	-0.08%
2021/05/26	23	37.35	44	37.50	37.80	-21	12,960	-0.16%
2021/05/25	20	37.02	25	37.13	37.00	-5	12,783	-0.04%
2021/05/24	9	37.08	19.1	36.70	36.80	-10.1	12,634	-0.08%
2021/05/21	28	35.98	25.1	36.22	36.10	2.9	12,440	0.02%
2021/05/20	6	35.54	3	35.68	35.70	3	12,310	0.02%
2021/05/19	8	34.97	2	35.30	35.35	6	12,171	0.05%
2021/05/18	4	32.99	1	34.20	34.25	3	11,971	0.03%
2021/05/17	18	32.14	9	31.73	31.65	9	11,800	0.08%
2021/05/14	2	31.20	2	31.60	31.50	0	11,559	0.00%
2021/05/13	3	30.45	3	30.53	30.70	0	11,453	0.00%
2021/05/12	6	31.80	5	30.40	30.85	1	11,283	0.01%
2021/05/11	3	34.70	7	34.41	33.65	-4	11,051	-0.04%
2021/05/10	1	34.90	5	34.88	35.00	-4	10,948	-0.04%
2021/05/05	3	33.65	0	0.00	33.45	3	11,029	0.03%
2021/05/04	7	33.68	9	33.27	33.05	-2	11,013	-0.02%
2021/05/03	4	34.10	20	34.52	34.90	-16	10,788	-0.15%
2021/04/29	12	36.18	2	36.15	35.60	10	10,561	0.09%
2021/04/28	22	37.07	9	36.89	37.50	13	10,340	0.13%
2021/04/27	1	35.70	2	35.70	35.85	-1	10,164	-0.01%
2021/04/26	3	34.98	1.1	34.77	35.20	1.9	10,130	0.02%
2021/04/23	2	35.00	0.2	34.80	35.00	1.8	10,138	0.02%
2021/04/22	6	35.60	24	34.96	35.00	-18	10,142	-0.18%
2021/04/21	1	36.25	3	36.13	36.25	-2	10,063	-0.02%
2021/04/20	0	0.00	25	36.35	36.50	-25	10,093	-0.25%
2021/04/19	2	36.03	2	36.30	36.15	0	10,331	0.00%
2021/04/16	2	35.05	6	34.93	35.40	-4	10,404	-0.04%
2021/04/15	5	34.55	7	34.93	34.50	-2	10,405	-0.02%
2021/04/14	2	34.48	6	34.28	34.10	-4	10,344	-0.04%
2021/04/13	8	34.84	6	35.18	34.25	2	10,358	0.02%
2021/04/12	1	34.25	0	0.00	34.35	1	10,205	0.01%
2021/04/09	1	34.15	2	33.93	34.15	-1	10,219	-0.01%
2021/04/08	0	0.00	0.6	33.41	33.50	-0.6	10,166	-0.01%
2021/04/07	2	33.40	1	33.30	33.55	1	10,223	0.01%
2021/04/06	2	33.45	0	0.00	33.40	2	10,212	0.02%
2021/04/01	1	33.05	16	33.08	33.15	-15	10,136	-0.15%
2021/03/31	4	32.86	0	0.00	33.00	4	10,091	0.04%
2021/03/30	4	32.86	0	0.00	33.10	4	9,992	0.04%
2021/03/29	2	32.95	3	33.03	33.10	-1	10,029	-0.01%
2021/03/26	1	32.95	8	32.95	32.95	-7	10,034	-0.07%
2021/03/25	1	32.30	0	0.00	32.30	1	9,869	0.01%
2021/03/24	9	32.09	0	0.00	31.85	9	9,895	0.09%
2021/03/23	3	32.45	1	32.45	32.35	2	9,807	0.02%
2021/03/22	5	32.19	5	32.24	32.30	0	10,024	0.00%
2021/03/19	3.1	32.70	2	32.40	32.50	1.1	10,043	0.01%
2021/03/18	3	33.23	0	33.10	33.10	3	9,850	0.03%
2021/03/17	3	32.92	3	33.17	32.95	0	9,958	0.00%
2021/03/16	3.2	32.75	8.3	32.77	32.75	-5.2	10,270	-0.05%
2021/03/15	1	32.30	2	32.35	32.30	-1	10,274	-0.01%
2021/03/12	2	32.05	0	0.00	32.15	2	10,378	0.02%
2021/03/11	5	32.20	14.8	32.23	32.25	-9.8	10,357	-0.09%
2021/03/10	1	31.10	0	0.00	31.00	1	10,132	0.01%
2021/03/09	1	31.00	1	30.60	31.10	0	10,283	0.00%
2021/03/08	2	30.53	5	31.00	30.50	-3	10,323	-0.03%
2021/03/05	1	30.50	0	0.00	30.50	1	10,312	0.01%
2021/03/04	3.3	30.43	1	30.45	30.40	2.3	10,968	0.02%
2021/03/02	1	30.55	0	0.00	29.80	1	11,088	0.01%
2021/02/26	3	30.13	0	0.00	30.20	3	11,149	0.03%
2021/02/25	0	0.00	32	30.60	30.70	-32	11,298	-0.28%
2021/02/24	11	30.59	0	0.00	30.35	11	11,589	0.09%
2021/02/23	2	30.10	0	0.00	30.30	2	11,911	0.02%
2021/02/22	4	29.70	0	0.00	29.65	4	12,299	0.03%
2021/02/19	1.1	29.59	0	0.00	29.50	1.1	12,681	0.01%
2021/02/18	3	29.58	0	0.00	29.55	3	13,063	0.02%
2021/02/17	1	29.20	0	0.00	29.05	1	13,357	0.01%
2021/02/04	1	28.85	0	0.00	28.75	1	13,836	0.01%
2021/02/03	1	29.10	0	0.00	29.00	1	14,616	0.01%
2021/02/02	0.1	29.10	0	0.00	29.30	0.1	15,489	0.00%
2021/02/01	1	28.00	0	0.00	28.70	1	15,472	0.01%
2021/01/29	2.1	28.29	0	0.00	28.00	2.1	15,437	0.01%
2021/01/28	2	28.90	0	0.00	28.85	2	15,340	0.01%
2021/01/27	2	28.95	0	0.00	28.75	2	15,262	0.01%
2021/01/26	5.1	28.70	1	28.70	28.90	4.1	15,242	0.03%
2021/01/25	1	28.65	0	0.00	28.70	1	15,197	0.01%
2021/01/22	2	28.35	0	0.00	28.50	2	15,340	0.01%
2021/01/21	1	28.50	0	0.00	28.45	1	15,323	0.01%
2021/01/20	6	28.12	0	0.00	28.25	6	15,336	0.04%
2021/01/19	2	29.18	1	29.20	29.10	1	15,105	0.01%
2021/01/18	6	28.69	1	29.10	29.20	5	15,069	0.03%
2021/01/13	0	0.00	4	29.46	29.50	-4	14,944	-0.03%
2021/01/12	15	29.43	15	29.46	29.05	0	14,870	0.00%
2021/01/11	1	30.15	10	30.15	30.20	-9	14,524	-0.06%
2021/01/08	0	0.00	3	30.57	31.00	-3	14,350	-0.02%
2021/01/07	0	0.00	6	30.58	30.85	-6	14,180	-0.04%
2021/01/06	14	30.88	3	30.93	30.75	11	14,119	0.08%
2021/01/05	1	31.50	2	31.40	31.30	-1	13,963	-0.01%
2021/01/04	5	31.44	4	31.30	31.45	1	14,069	0.01%
2020/12/31	0	0.00	33.9	31.34	31.40	-33.9	14,003	-0.24%
2020/12/29	2	31.05	0	0.00	31.05	2	13,864	0.01%
2020/12/28	1	30.75	0	0.00	30.90	1	13,862	0.01%
2020/12/25	0	0.00	3	30.60	30.75	-3	13,877	-0.02%
2020/12/24	3	30.80	0	0.00	30.55	3	13,863	0.02%
2020/12/23	4	30.49	7	30.75	30.55	-3	13,884	-0.02%
2020/12/22	14	30.97	0	0.00	30.65	14	13,894	0.10%
2020/12/17	6	31.32	2	31.70	31.25	4	13,906	0.03%
2020/12/16	3	31.57	3.6	31.44	31.55	-0.6	13,827	0.00%
2020/12/14	3	31.02	1	31.00	30.95	2	13,489	0.01%
2020/12/11	3	31.10	14	31.46	31.30	-11	13,480	-0.08%
2020/12/10	20	31.97	12	32.11	31.95	8	13,240	0.06%
2020/12/09	3.3	31.25	7	31.13	31.35	-3.7	12,738	-0.03%
2020/12/08	9.7	31.49	6	31.53	31.35	3.7	12,666	0.03%
2020/12/07	0	0.00	3	30.88	31.10	-3	12,545	-0.02%
2020/12/04	1	31.20	7	31.31	31.25	-6	12,476	-0.05%
2020/12/03	12	31.28	6	31.41	31.45	6	12,348	0.05%
2020/12/02	3	30.80	0	0.00	31.00	3	12,121	0.02%
2020/11/30	21	31.23	2	31.55	31.25	19	11,925	0.16%
2020/11/27	5	30.72	0	0.00	30.80	5	11,275	0.04%
2020/11/26	12	31.18	7	31.25	31.10	5	11,164	0.04%
2020/11/25	7	31.31	4	31.34	31.40	3	11,203	0.03%
2020/11/24	4	30.99	12	30.90	30.80	-8	11,101	-0.07%
2020/11/23	5	31.63	10	31.57	31.55	-5	10,777	-0.05%
2020/11/20	6	31.26	5	31.74	31.90	1	10,402	0.01%
2020/11/19	19	31.26	29	30.78	31.00	-10	10,081	-0.10%
2020/11/18	6	30.29	27	30.84	31.00	-21	9,627	-0.22%
2020/11/17	24	30.06	56	29.97	29.90	-32	9,291	-0.34%
2020/11/16	6	29.33	7	29.22	29.50	-1	9,028	-0.01%
2020/11/13	9	28.92	12	28.96	28.95	-3	8,865	-0.03%
2020/11/12	6	28.34	16	28.64	28.55	-10	8,734	-0.11%
2020/11/11	13	28.58	50.3	28.64	28.90	-37.3	8,622	-0.43%
2020/11/10	5	27.20	27.4	27.37	27.70	-22.4	7,857	-0.29%
2020/11/09	1	26.15	0	0.00	26.15	1	7,005	0.01%
2020/11/05	1	25.80	0	0.00	25.60	1	7,084	0.01%
2020/10/30	3	25.42	0	0.00	25.20	3	7,507	0.04%
2020/10/29	2	25.68	0	0.00	25.70	2	7,431	0.03%
2020/10/28	1	25.90	1	26.05	26.05	0	7,456	0.00%
2020/10/27	1	26.25	0	0.00	26.25	1	7,511	0.01%
2020/10/26	1	26.55	3	26.50	26.50	-2	7,604	-0.03%
2020/10/23	1	26.65	6	26.52	26.60	-5	7,856	-0.06%
2020/10/22	2	26.25	1	26.25	26.20	1	8,254	0.01%
2020/10/21	11	26.01	0	0.00	25.90	11	8,813	0.12%
2020/10/20	0	0.00	1	25.85	26.00	-1	8,924	-0.01%
2020/10/16	1	26.05	0	0.00	25.95	1	9,119	0.01%
2020/10/15	0.2	26.40	0	0.00	26.25	0.2	9,184	0.00%
2020/10/12	6	26.43	0	0.00	26.65	6	10,302	0.06%
2020/10/07	1	26.95	0	0.00	26.85	1	10,332	0.01%
2020/10/05	0	0.00	1	26.75	26.75	-1	10,469	-0.01%
2020/09/30	8	26.50	0	0.00	26.15	8	10,502	0.08%
2020/09/29	1	26.15	0	0.00	26.20	1	10,542	0.01%
2020/09/28	0	0.00	2	26.05	26.10	-2	10,654	-0.02%
2020/09/25	3	25.72	3	26.25	25.60	0	10,677	0.00%
2020/09/24	22.2	26.24	0	0.00	26.05	22.2	10,601	0.21%
2020/09/23	18	26.72	9	26.69	26.65	9	10,526	0.09%
2020/09/22	8	26.85	0	0.00	26.80	8	10,633	0.08%
2020/09/17	1	27.00	0	0.00	27.10	1	10,712	0.01%
2020/09/16	6	27.25	0	0.00	27.00	6	10,798	0.06%
2020/09/15	0	0.00	2	27.20	27.25	-2	10,878	-0.02%
2020/09/14	11	27.00	6	26.95	26.95	5	11,352	0.04%
2020/09/11	10	26.92	0	0.00	27.00	10	11,406	0.09%
2020/09/10	5	27.04	0	0.00	27.10	5	11,392	0.04%
2020/09/09	5	26.99	0	0.00	27.30	5	11,398	0.04%
2020/09/08	2.1	27.13	0	0.00	27.20	2.1	11,452	0.02%
2020/09/07	8	27.27	1	27.10	27.30	7	11,587	0.06%
2020/09/04	2	27.03	0	0.00	27.25	2	11,760	0.02%
2020/09/03	1	27.35	2	27.53	27.35	-1	11,737	-0.01%
2020/09/02	1	27.50	40	27.30	27.55	-39	11,788	-0.33%
2020/09/01	5	27.54	2	27.65	27.65	3	11,929	0.03%
2020/08/31	0	0.00	3	27.95	27.70	-3	11,987	-0.03%
2020/08/28	4	28.13	0	0.00	27.90	4	11,910	0.03%
2020/08/27	4	27.74	0	0.00	27.75	4	12,026	0.03%
2020/08/26	3	27.95	0	0.00	28.00	3	12,358	0.02%
2020/08/25	5	28.18	17	28.19	27.85	-12	12,456	-0.10%
2020/08/24	2	27.63	5	27.21	27.55	-3	12,643	-0.02%
2020/08/21	11	26.83	0	0.00	26.85	11	13,102	0.08%
2020/08/20	4	26.71	0	0.00	26.70	4	13,735	0.03%
2020/08/19	8	27.59	0	0.00	27.30	8	14,117	0.06%
2020/08/18	1	28.25	0	0.00	28.05	1	13,993	0.01%
2020/08/17	5	28.55	3	28.73	28.75	2	14,127	0.01%
2020/08/14	6	27.74	10	27.78	27.70	-4	14,201	-0.03%
2020/08/13	2	28.03	0	0.00	27.85	2	14,229	0.01%
2020/08/12	2	27.90	1	27.80	27.90	1	14,371	0.01%
2020/08/11	0	0.00	7	28.22	28.25	-7	14,358	-0.05%
2020/08/10	1	28.40	8	28.64	28.45	-7	14,356	-0.05%
2020/08/07	0	0.00	7	27.96	27.95	-7	14,409	-0.05%
2020/08/06	4	27.69	21	27.81	27.75	-17	14,389	-0.12%
2020/08/05	7	27.46	2	27.68	27.65	5	14,422	0.03%
2020/08/04	2	26.53	1	26.65	27.10	1	14,453	0.01%
2020/08/03	11	26.61	0	0.00	26.45	11	14,621	0.08%
2020/07/31	2	26.60	2	26.68	26.55	0	14,618	0.00%
2020/07/30	2	26.18	1	26.20	26.45	1	14,656	0.01%
2020/07/29	27	26.27	1	25.95	26.10	26	14,649	0.18%
2020/07/28	6	26.55	2	26.43	26.50	4	14,507	0.03%
2020/07/27	11	28.07	2	27.10	27.00	9	14,324	0.06%
2020/07/24	4	29.65	1	29.30	29.30	3	13,863	0.02%
2020/07/23	9	30.06	4	29.99	30.00	5	13,831	0.04%
2020/07/22	5	29.72	0	0.00	29.85	5	13,793	0.04%
2020/07/20	7	29.37	1	29.95	29.50	6	13,691	0.04%
2020/07/17	8	30.30	27	30.19	29.70	-19	13,678	-0.14%
2020/07/16	7	29.54	1	29.75	29.95	6	13,319	0.05%
2020/07/13	5	28.75	0	0.00	28.75	5	12,864	0.04%
2020/07/10	3	28.63	0	0.00	28.30	3	12,950	0.02%
2020/07/09	5	29.05	15	29.10	28.95	-10	12,859	-0.08%
2020/07/08	5	28.90	5	28.90	28.95	0	12,805	0.00%
2020/07/07	1	29.10	0	0.00	29.15	1	12,773	0.01%
2020/07/06	21	29.11	6	29.03	29.05	15	12,761	0.12%
2020/07/03	0	0.00	12	29.06	29.00	-12	12,833	-0.09%
2020/07/02	10	28.80	4	28.88	29.10	6	12,958	0.05%
2020/06/30	1	28.80	1	28.75	28.80	0	13,043	0.00%
2020/06/29	1	28.45	0	0.00	28.50	1	13,132	0.01%
2020/06/24	0	0.00	3	28.90	28.95	-3	13,135	-0.02%
2020/06/23	9	29.07	0	0.00	29.10	9	13,239	0.07%
2020/06/22	1	29.00	0	0.00	29.00	1	13,282	0.01%
2020/06/16	2	28.85	1	29.05	29.05	1	13,131	0.01%
2020/06/15	13	28.65	0	0.00	28.30	13	13,300	0.10%
2020/06/12	4	28.68	9	28.64	28.90	-5	13,353	-0.04%
2020/06/10	4	30.10	0	0.00	30.25	4	13,319	0.03%
2020/06/09	0	0.00	3	30.25	30.25	-3	13,570	-0.02%
2020/06/08	1	30.25	6	30.21	30.40	-5	13,595	-0.04%
2020/06/05	0	0.00	19	30.15	30.20	-19	13,451	-0.14%
2020/06/04	0	0.00	11	30.05	30.15	-11	13,406	-0.08%
2020/06/03	2	30.00	6	30.07	30.10	-4	13,426	-0.03%
2020/06/01	21	29.53	12	29.59	29.40	9	12,974	0.07%
2020/05/29	1	28.80	1	29.05	29.55	0	12,915	0.00%
2020/05/28	5	29.10	5	29.57	29.00	0	12,634	0.00%
2020/05/27	25	29.90	6	29.82	29.65	19	12,217	0.16%
2020/05/26	19	28.74	18.6	29.18	29.60	0.4	11,611	0.00%
2020/05/22	18	28.09	2	28.25	27.50	16	10,984	0.15%
2020/05/21	10	28.33	6.2	28.09	28.45	3.8	10,759	0.04%
2020/05/20	0	0.00	1	27.15	27.40	-1	10,483	-0.01%
2020/05/19	1	27.00	2	27.45	27.45	-1	10,489	-0.01%
2020/05/15	2	27.10	0	0.00	26.65	2	10,262	0.02%
2020/05/14	4	27.00	2.7	26.93	26.95	1.3	10,183	0.01%
2020/05/13	9	27.58	0	0.00	27.55	9	10,022	0.09%
2020/05/12	2.1	28.05	1	27.90	27.75	1.1	9,962	0.01%
2020/05/11	20	28.33	2	28.43	28.10	18	9,872	0.18%
2020/05/08	1.1	28.05	1	29.10	27.75	0.1	9,706	0.00%
2020/05/07	3	27.12	0	0.00	27.35	3	9,495	0.03%
2020/05/06	1.5	27.40	2	27.30	27.30	-0.5	9,474	-0.01%
2020/05/05	0.1	28.00	0	0.00	27.90	0.1	9,376	0.00%
2020/05/04	3	27.67	0	0.00	28.10	3	9,382	0.03%
2020/04/30	8.1	27.98	11	27.89	28.20	-2.9	9,314	-0.03%
2020/04/29	2	27.65	15	27.60	27.85	-13	9,177	-0.14%
2020/04/28	1	27.45	0	0.00	27.20	1	9,097	0.01%
2020/04/27	13	27.56	1	27.95	27.80	12	9,200	0.13%
2020/04/24	10	26.77	0	0.00	26.60	10	9,080	0.11%
2020/04/22	1	26.90	0	0.00	26.95	1	8,917	0.01%
2020/04/21	0	0.00	15	27.67	27.30	-15	8,813	-0.17%
2020/04/17	1	28.50	0	0.00	28.55	1	8,610	0.01%
2020/04/16	0.2	29.00	1	28.85	28.80	-0.8	8,515	-0.01%
2020/04/15	1	29.45	0.6	29.65	29.50	0.4	8,415	0.00%
2020/04/14	1	28.10	0	0.00	28.80	1	8,310	0.01%
2020/04/13	0	0.00	4	27.90	27.90	-4	8,254	-0.05%
2020/04/10	0	0.00	6	27.93	28.10	-6	8,227	-0.07%
2020/04/09	0	0.00	50	27.75	28.00	-50	8,183	-0.61%
2020/04/08	14	27.19	0.8	27.50	27.30	13.2	8,102	0.16%
2020/04/07	0.4	27.10	6	26.83	26.90	-5.6	7,955	-0.07%
2020/04/06	8	26.31	0	0.00	26.30	8	7,780	0.10%
2020/04/01	1	25.65	0	0.00	26.20	1	7,564	0.01%
2020/03/31	0	0.00	4	26.25	25.65	-4	7,418	-0.05%
2020/03/30	0	0.00	266	25.48	26.40	-266	7,222	-3.68%	大賣/鉅額交易
2020/03/27	116	26.62	3	26.50	26.50	113	7,103	1.59%	大買/鉅額交易
2020/03/26	157	25.93	4	25.10	25.75	153	7,008	2.18%	大買/鉅額交易
2020/03/25	4	25.55	0	0.00	25.20	4	6,976	0.06%
2020/03/24	20.1	24.55	1	24.35	24.05	19.1	6,844	0.28%
2020/03/23	1	23.45	0	0.00	23.00	1	6,793	0.01%
2020/03/20	8.4	24.20	1	23.35	23.35	7.4	6,717	0.11%
2020/03/19	5.4	23.55	1	23.65	22.90	4.4	6,479	0.07%
2020/03/18	1.1	25.97	0	0.00	25.40	1.1	6,255	0.02%
2020/03/17	1.3	26.55	0	0.00	26.50	1.3	6,094	0.02%
2020/03/16	3	27.87	0.1	27.65	27.40	2.9	5,901	0.05%
2020/03/13	22	27.47	0	0.00	28.30	22	5,764	0.38%
2020/03/11	10	32.15	0	0.00	31.95	10	5,292	0.19%
2020/03/09	1	32.10	0	0.00	32.05	1	5,207	0.02%
2020/03/05	1	34.00	0	0.00	34.15	1	5,069	0.02%
2020/03/04	1	34.05	0	0.00	34.10	1	5,116	0.02%
2020/03/02	3	32.95	0	0.00	33.05	3	5,006	0.06%
2020/02/21	0	0.00	1	35.00	35.00	-1	4,937	-0.02%
2020/02/20	2	35.03	1	35.50	35.00	1	4,988	0.02%
2020/02/19	0	0.00	2	35.60	35.55	-2	5,048	-0.04%
2020/02/12	3	34.98	0	0.00	34.90	3	5,297	0.06%
2020/02/11	1	35.00	1	35.00	34.85	0	5,271	0.00%
2020/02/07	1	34.65	0	0.00	34.80	1	5,257	0.02%
2020/02/05	3	34.65	0	0.00	34.55	3	5,262	0.06%
2020/02/04	3	34.70	0	0.00	34.90	3	5,275	0.06%
2020/02/03	3	34.50	0	0.00	34.55	3	5,271	0.06%
2020/01/31	0	0.00	13	35.55	35.10	-13	5,254	-0.25%
2020/01/30	3	35.88	0.5	35.50	35.20	2.5	5,193	0.05%
2020/01/17	1	38.80	0	0.00	38.80	1	5,002	0.02%
2020/01/16	5	38.81	0	0.00	38.75	5	5,094	0.10%
2020/01/13	1	39.05	0	0.00	39.05	1	5,473	0.02%
2020/01/02	1	39.70	0	0.00	39.70	1	6,249	0.02%
2019/12/31	0	0.00	41	39.30	39.20	-41	6,239	-0.66%
2019/12/30	4	39.39	0	0.00	39.35	4	6,259	0.06%
2019/12/27	40	39.55	0	0.00	39.60	40	6,281	0.64%
2019/12/20	1	39.35	34	40.16	40.20	-33	6,646	-0.50%
2019/12/19	4	39.38	2	39.43	39.45	2	6,602	0.03%
2019/12/18	30	39.40	2	39.40	39.20	28	6,593	0.42%
2019/12/17	1	39.15	0	0.00	39.30	1	6,619	0.02%
2019/12/16	2	38.95	1	38.95	38.85	1	6,597	0.02%
2019/12/13	2	39.10	0	0.00	39.10	2	6,600	0.03%
2019/12/12	6	39.17	0	0.00	39.05	6	6,578	0.09%
2019/12/11	0	0.00	1	38.85	39.20	-1	6,565	-0.02%
2019/12/09	1	39.00	0	0.00	39.05	1	6,654	0.02%
2019/12/04	4	38.83	0	0.00	38.60	4	6,720	0.06%
2019/12/02	1	39.25	0	0.00	39.05	1	6,786	0.01%
2019/11/29	17	39.83	0	0.00	39.75	17	6,746	0.25%
2019/11/28	1	40.40	0	0.00	40.30	1	6,716	0.01%
2019/11/25	0	0.00	1	40.95	40.65	-1	6,723	-0.01%
2019/11/21	1	40.50	0	0.00	40.50	1	6,762	0.01%
2019/11/19	7	40.22	0	0.00	40.45	7	6,856	0.10%
2019/11/18	7	40.38	0	0.00	40.35	7	6,888	0.10%
2019/11/15	13	41.27	0	0.00	41.05	13	6,792	0.19%
2019/11/11	0	0.00	1	40.90	40.70	-1	6,706	-0.01%
2019/11/08	0	0.00	30	41.83	41.20	-30	6,679	-0.45%
2019/11/07	0	0.00	1	41.10	41.30	-1	6,675	-0.01%
2019/11/06	0	0.00	4	41.60	41.30	-4	6,632	-0.06%
2019/11/05	4	41.20	0	0.00	41.45	4	6,631	0.06%
2019/11/04	10	41.58	0	0.00	41.65	10	6,607	0.15%
2019/11/01	1	40.75	11	41.17	41.55	-10	6,568	-0.15%
2019/10/31	8	40.68	6	40.98	40.75	2	6,510	0.03%
2019/10/30	3	40.30	6	40.57	40.75	-3	6,494	-0.05%
2019/10/29	2	40.03	3	40.10	40.15	-1	6,528	-0.02%
2019/10/25	5	40.15	0	0.00	40.30	5	6,498	0.08%
2019/10/24	0	0.00	1	40.30	40.50	-1	6,520	-0.02%
2019/10/23	10	40.77	2	40.65	40.55	8	6,516	0.12%
2019/10/22	3	41.08	3	41.22	41.20	0	6,504	0.00%
2019/10/21	16	42.17	10	41.30	41.55	6	6,421	0.09%
2019/10/17	3	40.08	3	40.50	40.75	0	6,125	0.00%
2019/10/16	0	0.00	5	39.85	39.85	-5	5,933	-0.08%
2019/10/15	1	39.15	0	0.00	39.30	1	5,884	0.02%
2019/10/14	1	39.35	0	0.00	39.35	1	5,886	0.02%
2019/10/08	30	39.35	0	0.00	39.00	30	5,764	0.52%
2019/10/01	2	39.85	4	39.50	39.75	-2	5,844	-0.03%
2019/09/27	5	39.79	0	0.00	39.75	5	5,821	0.09%
2019/09/26	5	39.80	0	39.70	39.80	5	5,823	0.09%
2019/09/24	1	39.25	2	39.45	39.25	-1	5,750	-0.02%
2019/09/23	0	0.00	5	39.35	39.15	-5	5,749	-0.09%
2019/09/18	2	39.05	0	0.00	39.40	2	5,880	0.03%
2019/09/16	2	39.13	0	0.00	39.15	2	5,935	0.03%
2019/09/12	1	39.10	0	0.00	39.15	1	6,014	0.02%
2019/09/10	2	39.45	0	0.00	39.45	2	5,991	0.03%
2019/09/09	8	39.69	0	0.00	39.45	8	5,982	0.13%
2019/09/06	2	40.00	0	0.00	39.70	2	5,962	0.03%
2019/09/05	0	0.00	10	39.75	39.85	-10	5,961	-0.17%
2019/09/04	0	0.00	7	39.20	39.45	-7	5,899	-0.12%
2019/09/03	0	0.00	2	39.20	39.10	-2	5,915	-0.03%
2019/09/02	10	39.15	0	0.00	39.00	10	5,943	0.17%
2019/08/30	1	39.10	6.2	38.97	39.20	-5.2	5,946	-0.09%
2019/08/27	2	38.00	0	0.00	37.90	2	5,897	0.03%
2019/08/26	1	38.05	10.2	37.90	37.90	-9.2	5,877	-0.16%
2019/08/23	0	0.00	5	38.51	38.60	-5	5,952	-0.08%
2019/08/22	9	38.12	0	0.00	38.25	9	5,925	0.15%
2019/08/21	1	38.25	0	0.00	38.30	1	5,955	0.02%
2019/08/20	5	38.03	0	0.00	38.15	5	5,876	0.09%
2019/08/19	2	37.85	0	0.00	37.70	2	5,859	0.03%
2019/08/16	5	37.80	0	0.00	38.00	5	5,877	0.09%
2019/08/15	0	0.00	12	37.59	38.00	-12	5,866	-0.20%
2019/08/13	0	0.00	5	37.15	36.95	-5	5,911	-0.08%
2019/08/01	13	37.65	0	0.00	37.55	13	6,105	0.21%
2019/07/30	0	0.00	1	38.40	38.05	-1	5,969	-0.02%
2019/07/29	2	38.40	0	0.00	38.45	2	5,972	0.03%
2019/07/22	2	39.10	0	0.00	39.15	2	5,756	0.03%
2019/07/17	0	0.00	4	38.90	38.80	-4	5,688	-0.07%
2019/07/09	2	37.70	0	0.00	37.65	2	5,665	0.04%
2019/07/08	1	37.65	0	0.00	37.85	1	5,665	0.02%
2019/07/04	4	38.73	3	39.08	39.15	1	5,645	0.02%
2019/07/03	0	0.00	1	39.25	39.05	-1	5,590	-0.02%
2019/07/02	0	0.00	1	38.95	39.30	-1	5,585	-0.02%
2019/06/27	0	0.00	4	39.01	39.00	-4	5,613	-0.07%
2019/06/26	0	0.00	4	38.85	38.60	-4	5,617	-0.07%
2019/06/24	0	0.00	4	38.40	38.45	-4	5,790	-0.07%
2019/06/21	2	38.00	6	38.29	38.20	-4	5,794	-0.07%
2019/06/20	0	0.00	1	38.20	37.85	-1	5,747	-0.02%
2019/06/19	2	37.85	1	38.00	38.00	1	5,696	0.02%
2019/06/17	2	37.60	0	0.00	37.50	2	5,735	0.03%
2019/06/14	2	37.15	0	0.00	37.10	2	5,732	0.03%
2019/06/11	0	0.00	2	37.80	37.70	-2	5,706	-0.04%
2019/06/10	0	0.00	1	37.50	37.50	-1	5,632	-0.02%
2019/06/06	0	0.00	6	37.00	37.20	-6	5,621	-0.11%
2019/06/05	0	0.00	5	36.79	36.70	-5	5,659	-0.09%
2019/06/04	0	0.00	2	36.53	36.50	-2	5,637	-0.04%
2019/06/03	3	36.13	0	0.00	36.10	3	5,674	0.05%
2019/05/31	3	35.87	0	0.00	35.85	3	5,646	0.05%
2019/05/30	0	0.00	1	36.40	36.30	-1	5,629	-0.02%
2019/05/28	0	0.00	2	35.65	35.75	-2	5,732	-0.03%
2019/05/27	1	35.70	0	0.00	35.55	1	5,664	0.02%
2019/05/24	2	36.08	0	0.00	35.90	2	5,695	0.04%
2019/05/22	0	0.00	1	36.00	36.05	-1	5,702	-0.02%
2019/05/20	1	36.00	1	36.15	36.05	0	5,627	0.00%
2019/05/17	2	35.73	0	0.00	35.75	2	5,575	0.04%
2019/05/16	0	0.00	2	36.43	36.15	-2	5,472	-0.04%
2019/05/09	1	36.20	1	36.45	36.20	0	5,674	0.00%
2019/05/03	3	36.67	0	0.00	36.70	3	5,754	0.05%
2019/05/02	1	37.20	0	0.00	37.05	1	5,775	0.02%
2019/04/30	4	37.34	0	0.00	37.55	4	5,774	0.07%
2019/04/26	1	37.30	0	0.00	37.50	1	5,772	0.02%
2019/04/25	1	37.35	0	0.00	37.40	1	5,816	0.02%
2019/04/24	5	37.55	0	0.00	37.65	5	5,898	0.08%
2019/04/23	1	37.50	0	0.00	37.50	1	5,959	0.02%
2019/04/22	0	0.00	1	37.55	37.60	-1	5,930	-0.02%
2019/04/19	0	0.00	1	37.55	37.35	-1	5,960	-0.02%
2019/04/17	2	37.55	2	37.50	37.80	0	6,005	0.00%
2019/04/11	2	36.50	0	0.00	36.30	2	5,937	0.03%
2019/04/08	0	0.00	1	36.30	36.40	-1	5,852	-0.02%
2019/04/03	1	36.40	0	0.00	36.35	1	5,766	0.02%
2019/03/28	3	36.17	1	36.20	36.85	2	5,351	0.04%
2019/03/27	2	37.08	0.1	36.90	36.85	1.9	5,182	0.04%
2019/03/26	0	0.00	1.1	37.81	37.90	-1.1	5,034	-0.02%
2019/03/21	0	0.00	3	38.15	38.10	-3	5,062	-0.06%
2019/03/20	0.1	38.20	10	38.31	38.30	-10	5,057	-0.20%
2019/03/18	0.1	39.15	0	0.00	39.20	0.1	5,271	0.00%
2019/03/15	6	39.20	0	0.00	39.25	6	5,418	0.11%
2019/03/12	0.1	39.00	0	0.00	39.10	0.1	5,447	0.00%
2019/03/11	0.1	38.50	0	0.00	38.55	0.1	5,501	0.00%
2019/03/06	0.1	39.10	2	39.30	39.30	-1.9	5,570	-0.03%
2019/03/04	0	0.00	2	38.43	38.65	-2	5,485	-0.04%
2019/02/26	0.1	38.00	0	0.00	38.00	0.1	5,283	0.00%
2019/02/25	0.1	37.70	1	38.05	37.70	-0.9	5,216	-0.02%
2019/02/22	0.1	38.05	0	0.00	38.15	0.1	5,211	0.00%
2019/02/21	0.1	37.65	12	37.78	37.85	-12	5,213	-0.23%
2019/02/20	0.1	37.30	0	0.00	37.50	0.1	5,183	0.00%
2019/02/19	1.1	37.05	0	0.00	37.05	1.1	5,140	0.02%
2019/02/18	6.1	37.43	1	37.35	37.25	5.1	5,128	0.10%
2019/02/15	0.1	37.00	0	0.00	37.05	0.1	5,093	0.00%
2019/02/14	0.1	37.05	4.8	36.94	37.05	-4.8	5,086	-0.09%
2019/02/13	0.1	37.05	0	0.00	37.10	0.1	5,032	0.00%
2019/02/12	0.1	36.95	1	36.80	37.15	-0.9	4,957	-0.02%
2019/02/11	0.1	36.65	0	0.00	36.65	0.1	4,902	0.00%
2019/01/30	0	0.00	1	36.50	36.80	-1	4,869	-0.02%
2019/01/29	5.1	36.50	11	36.50	36.55	-6	4,729	-0.13%
2019/01/25	0.1	36.05	19.6	36.44	36.05	-19.5	4,649	-0.42%
2019/01/24	0.1	36.25	0	0.00	36.25	0.1	4,597	0.00%
2019/01/23	0.1	36.20	0	0.00	36.30	0.1	4,561	0.00%
2019/01/22	1.1	35.21	0	0.00	35.45	1.1	4,540	0.02%
2019/01/21	1.1	35.50	0	0.00	35.55	1.1	4,540	0.02%
2019/01/18	0.1	35.60	0	0.00	35.60	0.1	4,542	0.00%
2019/01/17	0.5	35.65	1	35.60	35.65	-0.6	4,497	-0.01%
2019/01/16	3	35.63	2	35.75	35.55	1	4,450	0.02%
2019/01/15	1.1	35.00	0	0.00	35.10	1.1	4,347	0.02%
2019/01/14	0.1	34.25	4	34.31	34.25	-4	4,246	-0.09%
2019/01/11	4.1	34.80	3	34.40	34.55	1.1	4,268	0.02%
2019/01/10	0.1	34.45	4	34.40	34.45	-3.9	4,244	-0.09%
2019/01/09	3.1	34.70	4	34.63	34.70	-1	4,212	-0.02%
2019/01/08	0	0.00	4	34.06	34.20	-4	4,138	-0.10%
2019/01/07	0	0.00	4	33.80	33.90	-4	4,158	-0.10%
2019/01/04	4.1	33.10	2	33.30	33.40	2.1	4,153	0.05%
2019/01/03	2.1	32.75	2	32.85	33.00	0.1	4,302	0.00%
2019/01/02	2	32.20	1	32.20	32.20	1	4,289	0.02%
2018/12/28	0.1	32.60	0	0.00	32.60	0.1	4,313	0.00%
2018/12/27	0	0.00	3	32.38	32.15	-3	4,328	-0.07%
2018/12/25	4	31.93	0	0.00	31.90	4	4,417	0.09%
2018/12/24	2	32.50	1	32.30	32.40	1	4,477	0.02%
2018/12/22	0	0.00	2	32.10	32.05	-2	4,481	-0.04%
2018/12/21	0.1	32.15	0	0.00	32.15	0.1	4,568	0.00%
2018/12/20	0.1	32.50	0	0.00	32.70	0.1	4,560	0.00%
2018/12/19	2.1	32.75	2	32.65	32.70	0.1	4,588	0.00%
2018/12/18	2.1	32.26	0	0.00	32.60	2.1	4,586	0.05%
2018/12/17	0.1	32.30	0	0.00	32.30	0.1	4,596	0.00%
2018/12/14	0.1	32.00	0	0.00	31.90	0.1	4,578	0.00%
2018/12/13	0	0.00	2	31.85	31.85	-2	4,599	-0.04%
2018/12/12	2.1	31.40	0	0.00	31.20	2.1	4,582	0.04%
2018/12/11	5.1	30.90	0	0.00	30.80	5.1	4,524	0.11%
2018/12/10	12	32.04	1	32.00	31.90	11	4,321	0.25%
2018/12/07	0	0.00	1.1	33.70	33.80	-1.1	4,191	-0.03%
2018/12/06	1	33.00	0.1	33.40	33.55	0.9	4,243	0.02%
2018/12/05	0.1	33.35	3	33.40	33.25	-3	4,226	-0.07%
2018/12/04	0.1	34.15	2	34.33	34.10	-2	4,271	-0.05%
2018/12/03	0.1	34.00	1	34.10	34.15	-1	4,199	-0.02%
2018/11/30	0	0.00	2	33.28	33.50	-2	4,166	-0.05%
2018/11/29	5.1	32.64	0	0.00	32.65	5.1	4,105	0.12%
2018/11/28	0.1	33.50	0	0.00	33.30	0.1	4,028	0.00%
2018/11/27	0.1	33.05	1	33.10	33.10	-1	4,000	-0.02%
2018/11/26	0.1	33.30	1	32.90	33.30	-1	4,024	-0.02%
2018/11/23	0.1	32.60	0	0.00	32.90	0.1	4,031	0.00%
2018/11/21	2.1	33.63	1	33.50	33.70	1.1	4,046	0.03%
2018/11/20	0.1	33.65	0	0.00	33.65	0.1	4,013	0.00%
2018/11/19	0.1	33.30	1	33.30	33.35	-1	3,978	-0.02%
2018/11/16	0.1	32.60	0	0.00	32.60	0.1	3,978	0.00%
2018/11/14	0.1	32.65	0	0.00	32.70	0.1	4,058	0.00%
2018/11/13	0.1	32.55	1	32.60	32.50	-1	4,092	-0.02%
2018/11/09	0.1	31.55	2	31.80	31.50	-2	4,175	-0.05%
2018/11/07	2	32.15	0	0.00	32.20	2	4,169	0.05%
2018/11/06	0	0.00	2	31.55	31.50	-2	4,138	-0.05%
2018/11/05	1	31.05	0	0.00	31.35	1	4,165	0.02%
2018/11/02	0.1	31.70	1	31.40	31.70	-1	4,174	-0.02%
2018/10/31	0.1	31.30	0	0.00	31.35	0.1	4,224	0.00%
2018/10/30	2	30.35	0	0.00	30.40	2	4,191	0.05%
2018/10/29	0	0.00	8	30.26	30.40	-8	4,154	-0.19%
2018/10/26	0.1	29.70	0	0.00	29.55	0.1	4,119	0.00%
2018/10/25	1	29.55	0	0.00	29.55	1	4,153	0.02%
2018/10/22	1	30.05	0	0.00	30.10	1	4,480	0.02%
2018/10/19	0.4	29.80	11	29.94	29.70	-10.6	4,527	-0.23%
2018/10/18	4	29.40	0	0.00	29.60	4	4,539	0.09%
2018/10/17	10	29.40	0	0.00	29.10	10	4,562	0.22%
2018/10/15	1	29.10	0	0.00	29.05	1	4,573	0.02%
2018/10/11	2	29.48	0	0.00	29.20	2	4,673	0.04%
2018/10/09	0	0.00	1	31.55	31.70	-1	4,584	-0.02%
2018/10/08	1	31.20	0	0.00	31.35	1	4,578	0.02%
2018/10/01	0	32.45	0	0.00	32.45	0	4,530	0.00%
2018/09/28	0	0.00	10	32.45	32.25	-10	4,634	-0.22%
2018/09/26	0	0.00	5	32.20	32.10	-5	4,688	-0.11%
2018/09/14	2	31.65	0	0.00	31.65	2	4,949	0.04%
2018/09/13	15	31.35	0	0.00	31.40	15	4,983	0.30%
2018/09/10	1	31.10	3	32.00	31.35	-2	5,473	-0.04%
2018/09/05	10	33.15	0	0.00	32.75	10	5,587	0.18%
2018/09/04	0	0.00	1	33.50	33.60	-1	5,581	-0.02%
2018/08/31	0	0.00	1	33.85	33.85	-1	5,646	-0.02%
2018/08/30	0	0.00	10	33.75	33.80	-10	5,654	-0.18%
2018/08/22	1	33.60	0	0.00	33.95	1	6,121	0.02%
2018/08/21	2	33.35	12	33.58	33.60	-10	6,065	-0.16%
2018/08/17	10	32.30	0	0.00	32.30	10	6,056	0.17%
2018/08/16	3	32.53	0	0.00	32.50	3	6,048	0.05%
2018/08/14	0	0.00	4	33.55	33.60	-4	6,034	-0.07%
2018/08/13	1	33.25	0	0.00	33.20	1	6,086	0.02%
2018/08/07	9	33.55	0	0.00	33.30	9	6,448	0.14%
2018/08/06	0	0.00	0.1	33.50	33.45	-0.1	6,422	0.00%
2018/08/03	4	33.58	0	0.00	33.50	4	6,412	0.06%
2018/08/01	2	33.95	0	0.00	33.95	2	6,413	0.03%
2018/07/31	0	0.00	4	33.90	33.65	-4	6,379	-0.06%
2018/07/30	2	33.70	2	34.05	33.95	0	6,189	0.00%
2018/07/26	0	0.00	2	34.55	34.75	-2	6,034	-0.03%
2018/07/23	2	34.15	0	0.00	33.95	2	5,927	0.03%
2018/07/20	7	33.95	0	0.00	33.90	7	6,000	0.12%
2018/07/18	0	0.00	1	33.70	34.25	-1	5,979	-0.02%
2018/07/10	0.1	33.90	0	0.00	33.90	0.1	6,258	0.00%
2018/07/09	3	33.60	0	0.00	33.65	3	6,323	0.05%
2018/07/06	0	0.00	8	33.15	33.05	-8	6,340	-0.13%
2018/07/05	15	35.60	0	0.00	35.50	15	6,280	0.24%
2018/07/04	0	0.00	3	35.37	35.45	-3	6,366	-0.05%
2018/07/03	1	35.10	0	0.00	34.90	1	6,377	0.02%
2018/06/29	2	35.40	0	0.00	35.40	2	6,296	0.03%
2018/06/28	2	34.75	0	0.00	34.50	2	6,222	0.03%
2018/06/25	3	35.20	0	0.00	35.15	3	5,990	0.05%
2018/06/22	3	35.27	1	35.15	35.35	2	5,948	0.03%
2018/06/21	2	35.85	0	0.00	35.80	2	5,891	0.03%
2018/06/20	2	35.30	0	0.00	35.45	2	5,863	0.03%
2018/06/19	4	36.30	0	0.00	36.15	4	5,434	0.07%
2018/06/15	2	36.60	0	0.00	36.40	2	5,329	0.04%
2018/06/14	2	36.80	0	0.00	36.95	2	5,169	0.04%
2018/06/08	2	37.38	0	0.00	37.65	2	5,287	0.04%
2018/06/07	0	0.00	2	37.60	37.65	-2	5,321	-0.04%
2018/06/06	0	0.00	3	37.30	37.40	-3	5,346	-0.06%
2018/05/24	1	36.40	0	0.00	36.50	1	5,134	0.02%
2018/05/23	2	36.35	0	0.00	36.40	2	5,150	0.04%
2018/05/21	20	36.90	0	0.00	36.70	20	5,187	0.39%
2018/05/18	1	36.30	0	0.00	36.30	1	5,175	0.02%
2018/05/14	0	0.00	4	37.60	37.60	-4	5,044	-0.08%
2018/05/10	0	0.00	4	37.28	37.25	-4	5,115	-0.08%
2018/05/09	0	0.00	2	37.55	37.50	-2	5,147	-0.04%
2018/05/02	0	0.00	2	37.60	37.65	-2	5,394	-0.04%
2018/04/30	1	36.70	2	37.00	37.15	-1	5,451	-0.02%
2018/04/27	4	36.45	0	0.00	36.70	4	5,523	0.07%
2018/04/26	1	36.70	4	37.10	37.20	-3	5,596	-0.05%
2018/04/25	2	36.15	0	0.00	36.50	2	5,540	0.04%
2018/04/23	1	36.75	1	36.65	36.60	0	5,576	0.00%
2018/04/20	2	37.00	0	0.00	37.00	2	5,556	0.04%
2018/04/19	1	37.35	0	0.00	37.40	1	5,440	0.02%
2018/04/18	23	37.11	0	0.00	37.10	23	5,386	0.43%
2018/04/16	5	38.87	0	0.00	39.00	5	5,098	0.10%
2018/04/10	0	0.00	2	38.13	38.10	-2	4,979	-0.04%
2018/03/30	1	38.75	3	38.87	39.00	-2	4,794	-0.04%
2018/03/23	0	0.00	7	37.70	37.95	-7	4,797	-0.15%
2018/03/21	1	38.25	0	0.00	38.15	1	4,847	0.02%
2018/03/19	1	38.05	2	38.05	38.05	-1	4,907	-0.02%
2018/03/13	2	37.35	0	0.00	37.45	2	4,675	0.04%
2018/03/08	1	36.40	0	0.00	36.35	1	4,601	0.02%
2018/02/23	1	36.90	2	36.95	37.00	-1	4,483	-0.02%
2018/02/22	2	36.70	0	0.00	37.00	2	4,496	0.04%
2018/02/12	5	37.05	0	0.00	36.80	5	4,417	0.11%
2018/02/09	2	36.95	0	0.00	36.80	2	4,421	0.05%
2018/02/06	0	0.00	17	36.72	36.60	-17	4,413	-0.39%
2018/02/05	1	38.35	1	38.25	38.05	0	4,315	0.00%
2018/02/02	0	0.00	4	38.65	38.65	-4	4,267	-0.09%
2018/02/01	0	0.00	18	39.29	39.20	-18	4,249	-0.42%
2018/01/31	10	39.25	0	0.00	39.20	10	4,213	0.24%
2018/01/29	1	39.20	0	0.00	39.40	1	4,161	0.02%
2018/01/25	10	39.65	31	39.44	39.65	-21	4,068	-0.52%
2018/01/24	20	39.30	0	0.00	39.45	20	3,984	0.50%
2018/01/18	0	0.00	10	39.08	38.90	-10	3,764	-0.27%
2018/01/17	2	38.60	22	38.58	39.00	-20	3,737	-0.54%
2018/01/16	0	0.00	3	38.45	38.65	-3	3,710	-0.08%
2018/01/12	2	38.10	0	0.00	38.20	2	3,755	0.05%
2018/01/09	5	38.10	0	0.00	38.30	5	3,779	0.13%
2018/01/08	0	0.00	1	38.10	38.30	-1	3,779	-0.03%
2018/01/05	3	37.92	1	38.00	38.10	2	3,745	0.05%
2018/01/03	10	38.15	0	0.00	38.20	10	3,806	0.26%