寶成 (9904)-元大-大雅券商分點個股進出

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
43.25
漲跌
▲0.25
漲幅
+0.58%
成交量
15,177張
產業
上市運動休閒
1081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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/12/03	3	43.27	1	42.95	43.25	2	13,488	0.01%
2024/12/02	2	43.13	16	42.54	43.00	-14	13,323	-0.11%
2024/11/29	11	40.90	0	0.00	40.80	11	13,200	0.08%
2024/11/28	1	40.90	1.1	41.14	41.15	-0.1	13,221	0.00%
2024/11/27	14	41.43	6	41.53	41.35	8	13,131	0.06%
2024/11/26	15	41.50	5	41.39	41.70	10	12,975	0.08%
2024/11/25	8	43.30	12	43.22	43.05	-4	12,709	-0.03%
2024/11/22	8	43.41	4	43.75	43.60	4	12,570	0.03%
2024/11/21	18.1	44.44	13	44.23	43.70	5.1	12,058	0.04%
2024/11/20	5	43.24	16	43.55	42.95	-11	11,435	-0.10%
2024/11/19	9	42.85	26	43.57	43.45	-17	10,996	-0.15%
2024/11/18	10	42.89	23	43.22	43.00	-13	10,384	-0.13%
2024/11/15	16	43.08	13	43.00	42.85	3	10,055	0.03%
2024/11/14	16	43.06	35.2	43.32	43.10	-19.2	9,669	-0.20%
2024/11/13	12	40.68	65.5	40.91	41.15	-53.5	9,109	-0.59%
2024/11/12	10	39.70	6	39.73	39.15	4	8,814	0.05%
2024/11/11	1	39.10	1.3	39.48	39.85	-0.3	8,757	0.00%
2024/11/08	0	0.00	6	39.44	39.20	-6	8,629	-0.07%
2024/11/07	1	38.90	7	39.39	39.40	-6	8,583	-0.07%
2024/11/06	4.4	38.76	3	39.08	38.75	1.4	8,501	0.02%
2024/11/05	3	39.03	7	39.01	39.00	-4	8,434	-0.05%
2024/11/04	10	38.50	4	38.59	38.40	6	8,355	0.07%
2024/11/01	5	37.85	0.1	37.80	37.95	4.9	8,461	0.06%
2024/10/30	0	0.00	3	37.72	37.80	-3	8,540	-0.04%
2024/10/29	0.1	37.80	0	0.00	38.10	0.1	8,810	0.00%
2024/10/28	0	0.00	24	38.22	38.30	-24	8,790	-0.27%
2024/10/25	2	37.30	2	37.28	37.40	0	8,622	0.00%
2024/10/24	1	36.80	0.3	37.05	36.95	0.7	8,791	0.01%
2024/10/23	0	0.00	7	37.58	37.55	-7	8,990	-0.08%
2024/10/22	0	0.00	8	37.14	37.20	-8	8,968	-0.09%
2024/10/17	0	0.00	19.2	36.89	37.05	-19.2	9,620	-0.20%
2024/10/16	0	0.00	9	35.71	35.70	-9	10,100	-0.09%
2024/10/15	17	34.98	10	35.20	35.15	7	10,099	0.07%
2024/10/14	1	35.25	0	0.00	35.50	1	10,106	0.01%
2024/10/11	1	35.20	6	35.30	35.20	-5	10,311	-0.05%
2024/10/09	1	35.50	10	35.79	35.60	-9	10,365	-0.09%
2024/10/08	6	35.54	0	0.00	35.75	6	10,445	0.06%
2024/10/07	2	36.00	1.5	36.33	36.25	0.5	10,578	0.00%
2024/10/04	0	0.00	2	36.78	36.30	-2	10,634	-0.02%
2024/10/01	1	35.75	12.1	36.77	36.80	-11.1	10,526	-0.11%
2024/09/30	1	36.40	12.1	36.57	36.15	-11.1	10,572	-0.10%
2024/09/27	0	0.00	2	35.80	35.70	-2	10,819	-0.02%
2024/09/26	0	0.00	8	35.50	35.40	-8	10,901	-0.07%
2024/09/25	0	0.00	1	35.60	35.45	-1	11,115	-0.01%
2024/09/24	0	0.00	2	35.45	35.60	-2	11,171	-0.02%
2024/09/23	2	35.25	5	35.60	35.45	-3	11,580	-0.03%
2024/09/20	0	0.00	7.2	35.28	35.25	-7.2	11,755	-0.06%
2024/09/19	0	0.00	6	34.85	34.70	-6	11,772	-0.05%
2024/09/18	0	0.00	3.1	34.45	34.45	-3.1	11,795	-0.03%
2024/09/13	0	0.00	18	34.42	34.50	-18	12,115	-0.15%
2024/09/12	1	33.80	2	33.85	33.95	-1	12,216	-0.01%
2024/09/11	10	33.69	2	34.20	33.55	8	12,346	0.06%
2024/09/10	11	33.92	0	0.00	33.55	11	12,437	0.09%
2024/09/09	0	0.00	1	33.70	33.95	-1	12,497	-0.01%
2024/09/06	1	33.85	0	0.00	34.30	1	12,554	0.01%
2024/09/05	0	0.00	2	34.15	34.15	-2	12,572	-0.02%
2024/09/04	7.1	33.42	0	0.00	33.25	7.1	12,536	0.06%
2024/09/03	1	34.40	0	0.00	34.30	1	12,470	0.01%
2024/09/02	21	34.57	0	0.00	34.50	21	12,502	0.17%
2024/08/30	6	34.60	0	0.00	34.75	6	12,458	0.05%
2024/08/29	0.1	34.50	0	0.00	34.50	0.1	12,451	0.00%
2024/08/26	1	34.70	19	34.62	34.65	-18	12,736	-0.14%
2024/08/23	2	34.13	1	34.20	34.15	1	12,844	0.01%
2024/08/21	3	34.13	5	34.09	34.35	-2	13,147	-0.02%
2024/08/20	1.1	34.27	3	34.23	34.20	-1.9	13,251	-0.01%
2024/08/19	18	34.61	4.5	34.68	34.25	13.5	13,423	0.10%
2024/08/16	2	35.88	4	36.11	35.80	-2	13,492	-0.01%
2024/08/15	24.1	35.82	17	35.61	35.40	7.1	13,845	0.05%
2024/08/14	1	36.35	20.5	36.20	36.45	-19.5	14,195	-0.14%
2024/08/13	5	34.90	0	0.00	34.95	5	14,360	0.03%
2024/08/12	0	0.00	1	34.20	34.50	-1	14,766	-0.01%
2024/08/09	0	0.00	1	34.45	33.90	-1	15,015	-0.01%
2024/08/08	1.5	33.53	2	33.80	33.65	-0.5	15,499	0.00%
2024/08/06	2	33.73	33	32.86	33.35	-31	15,741	-0.20%
2024/08/05	7.2	33.70	4	34.73	33.50	3.2	15,737	0.02%
2024/08/02	4	36.30	2	36.60	36.70	2	15,676	0.01%
2024/08/01	1	37.30	23	37.30	37.05	-22	15,626	-0.14%
2024/07/31	0	0.00	2	36.10	36.10	-2	15,478	-0.01%
2024/07/30	4.2	35.29	2	35.53	35.80	2.2	15,475	0.01%
2024/07/29	51	35.95	40	35.83	35.80	11	15,534	0.07%
2024/07/26	5	35.75	4	35.40	35.25	1	15,505	0.01%
2024/07/23	3	35.45	5	35.35	35.25	-2	15,418	-0.01%
2024/07/22	21	34.86	3	35.27	34.50	18	15,578	0.12%
2024/07/19	20	35.86	15	35.93	35.85	5	15,451	0.03%
2024/07/18	5	36.90	26	37.05	37.00	-21	15,374	-0.14%
2024/07/17	6.5	35.95	40.7	36.38	36.50	-34.2	15,192	-0.23%
2024/07/16	5	34.39	0	0.00	34.40	5	14,673	0.03%
2024/07/15	0.2	34.70	3	34.53	34.45	-2.8	14,796	-0.02%
2024/07/12	5	35.10	2	35.10	34.95	3	15,061	0.02%
2024/07/11	10	34.45	28	34.56	34.45	-18	14,982	-0.12%
2024/07/10	11.1	34.07	0	0.00	34.15	11.1	15,166	0.07%
2024/07/09	2.1	33.96	2	34.25	34.40	0.1	15,173	0.00%
2024/07/08	1	34.60	0	0.00	34.50	1	15,066	0.01%
2024/07/05	3	35.27	0	0.00	35.20	3	14,980	0.02%
2024/07/04	8	35.43	3	35.82	35.60	5	15,078	0.03%
2024/07/03	1	35.90	10	35.86	36.10	-9	15,032	-0.06%
2024/07/02	1.2	34.53	1	34.55	34.65	0.2	14,749	0.00%
2024/07/01	15	34.04	8	34.22	34.15	7	14,786	0.05%
2024/06/28	1	35.10	0	0.00	35.00	1	14,657	0.01%
2024/06/27	19.2	34.94	3	34.92	35.05	16.2	14,681	0.11%
2024/06/26	34	36.88	1	37.20	36.75	33	14,799	0.22%
2024/06/25	0	0.00	5	37.49	37.60	-5	14,937	-0.03%
2024/06/21	3	36.90	5	36.75	36.70	-2	15,044	-0.01%
2024/06/20	11	36.03	30	35.90	36.30	-19	14,935	-0.13%
2024/06/19	1	36.85	0	0.00	36.40	1	14,950	0.01%
2024/06/18	1	36.40	2	36.50	36.45	-1	15,157	-0.01%
2024/06/17	17	36.31	0.1	36.45	36.25	16.9	15,251	0.11%
2024/06/14	3	36.72	15	36.75	36.90	-12	15,258	-0.08%
2024/06/13	11	36.85	5	36.80	36.75	6	15,457	0.04%
2024/06/12	21.5	36.66	0	0.00	36.55	21.5	15,971	0.13%
2024/06/11	1	37.25	0	0.00	37.25	1	16,180	0.01%
2024/06/05	1.3	37.31	0	0.00	37.20	1.3	16,574	0.01%
2024/06/04	3	37.08	0	0.00	37.50	3	16,605	0.02%
2024/06/03	2.2	37.20	0	0.00	37.20	2.2	16,532	0.01%
2024/05/31	8	37.29	0	0.00	37.45	8	16,520	0.05%
2024/05/30	7	37.21	0	0.00	37.00	7	16,461	0.04%
2024/05/29	2	37.43	0	0.00	37.60	2	16,396	0.01%
2024/05/28	3	38.13	4	38.34	38.20	-1	16,310	-0.01%
2024/05/27	1.2	37.45	1	37.20	37.65	0.2	16,215	0.00%
2024/05/24	6	37.14	0	0.00	37.05	6	16,202	0.04%
2024/05/23	1.1	37.96	26	37.75	37.60	-24.9	16,039	-0.16%
2024/05/22	11	38.25	9	38.38	38.20	2	15,838	0.01%
2024/05/21	2	37.68	33	37.51	38.05	-31	15,606	-0.20%
2024/05/20	19	36.43	6	36.83	36.35	13	15,207	0.09%
2024/05/17	9.9	37.94	6	37.80	37.60	3.9	14,798	0.03%
2024/05/16	4	39.35	18.2	39.49	38.95	-14.2	14,583	-0.10%
2024/05/15	1	38.25	4	38.51	38.40	-3	14,144	-0.02%
2024/05/14	5	38.50	276	38.70	38.30	-271	13,991	-1.94%	大賣/鉅額交易
2024/05/13	5	36.65	5.4	36.98	37.25	-0.4	13,485	0.00%
2024/05/10	30.1	37.03	1	36.95	37.20	29.1	13,310	0.22%
2024/05/09	1	36.80	28	37.00	36.50	-27	13,162	-0.21%
2024/05/08	1.1	36.59	13	36.36	36.60	-12	13,074	-0.09%
2024/05/07	0	0.00	2	35.83	36.20	-2	13,028	-0.02%
2024/05/06	4	35.08	27	35.19	35.20	-23	12,855	-0.18%
2024/05/03	1	36.15	4	36.08	35.90	-3	12,640	-0.02%
2024/05/02	0	0.00	1	36.30	36.10	-1	12,608	-0.01%
2024/04/30	10	36.25	24	36.09	36.15	-14	12,567	-0.11%
2024/04/29	0	0.00	21	36.38	36.30	-21	12,444	-0.17%
2024/04/26	8	36.22	17	36.15	36.05	-9	12,280	-0.07%
2024/04/25	15	35.62	0	0.00	35.60	15	12,051	0.12%
2024/04/24	8	35.97	5	36.10	36.10	3	12,029	0.03%
2024/04/23	0	35.95	4	35.68	36.00	-4	11,956	-0.03%
2024/04/22	0	35.20	1.1	35.10	35.30	-1.1	11,847	-0.01%
2024/04/19	12	35.48	7	35.31	35.30	5	11,714	0.04%
2024/04/18	2.2	35.29	6	35.41	35.60	-3.8	11,459	-0.03%
2024/04/17	1	34.10	0	0.00	34.50	1	11,145	0.01%
2024/04/16	1	34.30	3	34.10	34.00	-2	11,024	-0.02%
2024/04/15	1.1	36.19	0.1	36.05	36.20	1	10,744	0.01%
2024/04/12	0	35.30	18	35.21	35.35	-18	10,653	-0.17%
2024/04/11	1	35.30	15	35.50	35.55	-14	10,566	-0.13%
2024/04/10	2	35.82	31	35.65	35.80	-29	10,519	-0.28%
2024/04/09	6.2	36.13	6	36.21	36.10	0.2	10,466	0.00%
2024/04/08	6	35.06	28	35.22	35.60	-22	10,341	-0.21%
2024/04/03	2	35.28	10.6	35.00	35.05	-8.6	10,183	-0.08%
2024/04/02	2	36.00	27	36.13	36.15	-25	10,038	-0.25%
2024/04/01	2	35.60	61	35.70	35.80	-59	9,940	-0.59%
2024/03/29	13	36.08	40	36.04	36.15	-27	9,836	-0.27%
2024/03/28	46	36.21	13	36.20	36.25	33	9,328	0.35%
2024/03/27	23	35.20	43	34.87	36.00	-20	9,118	-0.22%
2024/03/26	18	34.79	25	34.91	34.85	-7	8,966	-0.08%
2024/03/25	3	34.55	23	34.65	34.85	-20	8,951	-0.22%
2024/03/22	11	34.87	10	35.00	35.10	1	8,983	0.01%
2024/03/21	44	34.87	113.1	34.81	35.30	-69.1	8,976	-0.77%	大賣/
2024/03/20	2.1	34.14	25	33.94	33.90	-22.9	8,644	-0.26%
2024/03/19	1.1	33.65	10	33.41	33.45	-8.9	8,445	-0.11%
2024/03/18	9.1	33.49	31.6	33.74	33.80	-22.5	8,308	-0.27%
2024/03/15	0	0.00	17	32.64	33.05	-17	8,052	-0.21%
2024/03/14	16	32.50	3	33.20	33.20	13	7,435	0.17%
2024/03/13	1	32.00	1	32.00	32.20	0	7,119	0.00%
2024/03/12	2	31.37	9.1	31.63	31.95	-7.1	6,891	-0.10%
2024/03/11	12	30.63	11	31.08	31.15	1	6,621	0.02%
2024/03/08	5	30.36	10	30.35	30.45	-5	6,503	-0.08%
2024/03/07	9	30.41	0	0.00	30.45	9	6,447	0.14%
2024/03/06	0.1	30.40	0	0.00	30.30	0.1	6,391	0.00%
2024/03/05	8	30.69	0	0.00	30.60	8	6,451	0.12%
2024/03/04	3	30.40	6	30.65	30.65	-3	6,346	-0.05%
2024/03/01	1	30.50	2	30.55	30.60	-1	6,357	-0.02%
2024/02/29	4.1	30.05	0	0.00	30.50	4.1	6,296	0.06%
2024/02/27	1	30.05	2.2	30.20	30.00	-1.2	6,155	-0.02%
2024/02/26	7	30.07	0	0.00	30.10	7	6,106	0.11%
2024/02/23	12	30.21	50	30.30	30.05	-38	6,074	-0.63%
2024/02/22	1	30.20	0	0.00	30.15	1	6,115	0.02%
2024/02/20	2	30.33	0	0.00	30.20	2	6,106	0.03%
2024/02/19	9.2	30.30	0	0.00	30.35	9.2	6,135	0.15%
2024/02/16	2	30.55	11	30.46	30.45	-9	6,273	-0.14%
2024/02/15	6	30.52	0	0.00	30.50	6	6,231	0.10%
2024/02/01	0	0.00	2	31.65	31.65	-2	6,088	-0.03%
2024/01/31	0	0.00	1	31.60	31.60	-1	6,084	-0.02%
2024/01/30	1	31.56	3.1	31.68	31.65	-2.1	6,058	-0.03%
2024/01/29	0	0.00	2	31.28	31.35	-2	5,976	-0.03%
2024/01/26	2	31.15	0	0.00	31.20	2	6,009	0.03%
2024/01/25	0	0.00	1	30.95	31.15	-1	6,048	-0.02%
2024/01/24	1	30.95	1	30.95	31.00	0	6,000	0.00%
2024/01/23	0	0.00	2	30.48	30.55	-2	5,948	-0.03%
2024/01/22	2	30.05	0	0.00	30.05	2	5,949	0.03%
2024/01/19	0	0.00	2	30.05	30.30	-2	5,929	-0.03%
2024/01/18	0.1	30.10	0	0.00	30.00	0.1	5,974	0.00%
2024/01/16	7	30.54	3	30.63	30.60	4	5,789	0.07%
2024/01/15	2	30.95	1	30.85	30.85	1	5,693	0.02%
2024/01/12	1	30.95	0	0.00	31.00	1	5,743	0.02%
2024/01/04	5	31.00	0	0.00	31.00	5	6,000	0.08%
2024/01/03	3.1	30.80	4	31.05	31.05	-1	6,099	-0.02%
2024/01/02	1	31.00	2	31.15	31.10	-1	6,041	-0.02%
2023/12/29	2	30.92	1	31.00	30.90	1	6,055	0.02%
2023/12/28	0	0.00	2	31.05	31.10	-2	6,088	-0.03%
2023/12/27	2	30.93	0	0.00	31.00	2	6,115	0.03%
2023/12/26	2	30.88	0	0.00	30.85	2	6,081	0.03%
2023/12/25	7.1	30.99	2	31.00	30.95	5.1	6,192	0.08%
2023/12/22	5	31.50	0	0.00	31.45	5	6,208	0.08%
2023/12/21	0	0.00	4	31.75	31.75	-4	6,136	-0.07%
2023/12/20	16	32.07	10	31.70	31.85	6	6,134	0.10%
2023/12/19	21	31.64	16	31.92	31.90	5	5,963	0.08%
2023/12/18	0.1	31.65	8	31.23	31.65	-8	5,862	-0.14%
2023/12/14	0.1	31.10	4	31.10	31.15	-3.9	5,619	-0.07%
2023/12/13	0	0.00	1	30.95	30.80	-1	5,565	-0.02%
2023/12/12	1	31.10	5	30.90	31.00	-4	5,676	-0.07%
2023/12/11	0	0.00	14	31.16	31.20	-14	5,667	-0.25%
2023/12/08	0	31.00	1	31.00	31.10	-1	5,675	-0.02%
2023/12/07	3	31.10	0	0.00	30.95	3	5,673	0.05%
2023/12/06	0.1	31.00	1	31.05	31.05	-0.9	5,668	-0.02%
2023/12/05	2	30.95	2	30.90	31.10	0	5,662	0.00%
2023/12/04	6	31.02	1	31.05	31.05	5	5,650	0.09%
2023/12/01	7.1	30.85	0	0.00	30.80	7.1	5,636	0.13%
2023/11/30	0.1	30.90	0	0.00	30.90	0.1	5,649	0.00%
2023/11/29	3	30.93	7	30.96	30.90	-4	5,519	-0.07%
2023/11/28	2.1	31.00	13	31.01	31.00	-10.9	5,545	-0.20%
2023/11/27	0	0.00	9	30.64	30.75	-9	5,586	-0.16%
2023/11/24	3	30.57	0	0.00	30.60	3	5,574	0.05%
2023/11/22	6	30.41	4	30.30	30.40	2	5,529	0.04%
2023/11/21	0	0.00	6	30.60	30.65	-6	5,531	-0.11%
2023/11/20	6.1	30.38	5	30.30	30.15	1.1	5,421	0.02%
2023/11/17	5	30.75	3.3	30.69	30.80	1.7	5,362	0.03%
2023/11/16	6	30.71	3.2	30.70	30.70	2.8	5,286	0.05%
2023/11/15	34	30.18	43	30.36	30.20	-9	5,188	-0.17%
2023/11/14	2	29.13	0	0.00	29.05	2	4,998	0.04%
2023/11/13	10	29.46	0	0.00	29.10	10	4,997	0.20%
2023/11/10	11	29.59	0	0.00	29.45	11	4,977	0.22%
2023/11/09	0	0.00	4	29.70	29.60	-4	5,003	-0.08%
2023/11/08	0	0.00	100	29.63	29.70	-100	5,016	-1.99%
2023/11/07	2	29.55	0	29.60	29.65	2	5,011	0.04%
2023/11/06	5	29.60	1	29.65	29.55	4	5,004	0.08%
2023/11/03	0	29.40	8	29.55	29.60	-8	4,985	-0.16%
2023/11/02	4	29.40	14	29.29	29.35	-10	4,943	-0.20%
2023/11/01	1	28.90	0	0.00	28.90	1	4,894	0.02%
2023/10/30	2	29.05	2	29.00	28.95	0	4,910	0.00%
2023/10/27	0	0.00	14	29.20	29.10	-14	4,886	-0.29%
2023/10/26	2	29.50	6	29.37	29.35	-4	4,896	-0.08%
2023/10/25	6	29.41	10	29.35	29.25	-4	4,828	-0.08%
2023/10/23	1	29.00	1	29.20	29.05	0	4,844	0.00%
2023/10/20	5	29.15	0	0.00	29.15	5	4,873	0.10%
2023/10/19	0.4	29.30	7	29.32	29.35	-6.6	4,930	-0.13%
2023/10/18	0	0.00	9	29.11	29.25	-9	4,978	-0.18%
2023/10/17	2	28.75	0	0.00	28.65	2	4,932	0.04%
2023/10/16	7	28.81	0	0.00	28.65	7	5,062	0.14%
2023/10/13	6	28.83	0	0.00	28.75	6	5,137	0.12%
2023/10/12	3	28.82	1	29.00	29.05	2	5,054	0.04%
2023/10/11	1	29.20	2	29.35	29.25	-1	5,003	-0.02%
2023/10/06	4	29.20	0	0.00	29.05	4	4,916	0.08%
2023/10/05	19	28.60	3.1	28.65	28.55	15.9	4,977	0.32%
2023/10/04	6	28.54	0	0.00	28.55	6	4,994	0.12%
2023/10/03	0	28.85	0	0.00	28.75	0	5,005	0.00%
2023/10/02	3	29.00	2	29.03	28.95	1	4,987	0.02%
2023/09/28	11.2	28.79	0	0.00	28.65	11.2	5,142	0.22%
2023/09/27	13	28.95	1	28.95	28.90	12	5,025	0.24%
2023/09/26	11.1	29.58	1	29.35	29.40	10.1	4,946	0.20%
2023/09/25	0	29.80	11	29.50	29.75	-11	4,878	-0.22%
2023/09/21	2	28.95	0	0.00	28.80	2	4,833	0.04%
2023/09/20	2	29.10	0	0.00	29.05	2	4,746	0.04%
2023/09/18	2	29.35	1	29.35	29.20	1	4,714	0.02%
2023/09/15	1	29.45	15	29.57	29.60	-14	4,713	-0.30%
2023/09/14	0.3	29.35	0	0.00	29.40	0.3	4,619	0.01%
2023/09/12	1	29.25	0	0.00	29.20	1	4,716	0.02%
2023/09/08	1	28.71	0	0.00	28.90	1	4,753	0.02%
2023/09/07	2.1	28.85	0	0.00	28.80	2.1	4,769	0.04%
2023/09/06	8	28.94	0	0.00	28.90	8	4,720	0.17%
2023/09/05	3	29.08	0	0.00	29.00	3	4,699	0.06%
2023/09/04	3	29.33	4	29.36	29.25	-1	4,691	-0.02%
2023/09/01	0.1	29.50	6.5	29.27	29.40	-6.4	4,705	-0.14%
2023/08/31	25	28.68	0	0.00	28.60	25	4,675	0.53%
2023/08/30	0.2	29.25	0	0.00	29.20	0.2	4,574	0.00%
2023/08/29	0.1	28.90	0	0.00	28.90	0.1	4,583	0.00%
2023/08/28	0	28.97	0	0.00	28.70	0	4,597	0.00%
2023/08/25	3	28.80	0	0.00	28.70	3	4,849	0.06%
2023/08/24	4	28.90	0	0.00	28.80	4	4,836	0.08%
2023/08/23	11.1	29.08	0	0.00	28.95	11.1	4,822	0.23%
2023/08/22	5	29.14	0	0.00	29.15	5	4,786	0.10%
2023/08/21	4.1	29.12	0	0.00	29.05	4.1	4,820	0.09%
2023/08/18	12.1	29.64	1	29.55	29.35	11.1	4,803	0.23%
2023/08/17	1.1	29.96	0	0.00	29.85	1.1	4,771	0.02%
2023/08/16	0.1	30.24	0	0.00	30.00	0.1	4,852	0.00%
2023/08/15	0	30.55	6	30.70	30.45	-6	4,855	-0.12%
2023/08/14	0	0.00	9	30.60	30.50	-9	4,884	-0.18%
2023/08/11	1	30.70	1	30.85	30.95	0	4,923	0.00%
2023/08/10	1	30.75	14.6	30.75	30.85	-13.6	4,938	-0.27%
2023/08/09	0	30.95	0	0.00	31.00	0	4,943	0.00%
2023/08/08	1.2	30.87	1	30.75	30.70	0.2	4,952	0.00%
2023/08/07	0	31.05	1	31.00	31.10	-1	4,966	-0.02%
2023/08/02	2.1	30.75	0	0.00	30.70	2.1	5,022	0.04%
2023/08/01	2.3	31.29	5	31.36	31.40	-2.7	4,978	-0.05%
2023/07/31	1	31.25	13	31.13	31.25	-12	4,979	-0.24%
2023/07/27	1.6	31.23	25	31.19	31.25	-23.4	5,013	-0.47%
2023/07/26	2	31.05	1	31.30	31.25	1	5,034	0.02%
2023/07/25	1	31.00	0	0.00	31.10	1	5,084	0.02%
2023/07/24	0	0.00	59	31.01	31.00	-59	5,205	-1.13%
2023/07/20	1	30.90	2	30.95	30.85	-1	5,274	-0.02%
2023/07/19	0.1	30.80	1	30.70	30.60	-0.9	5,304	-0.02%
2023/07/14	0	0.00	4.1	30.24	30.15	-4.1	5,281	-0.08%
2023/07/13	4	29.90	1	30.05	29.80	3	5,279	0.06%
2023/07/12	6	29.97	2	30.03	29.85	4	5,285	0.08%
2023/07/11	7	31.01	5	31.03	31.10	2	5,243	0.04%
2023/07/10	61	30.95	0.2	31.20	30.85	60.8	5,269	1.15%
2023/07/07	33	30.81	1	31.00	30.95	32	5,304	0.60%
2023/07/06	10.1	31.09	0	0.00	30.80	10.1	5,373	0.19%
2023/07/04	4	31.53	0	0.00	31.45	4	5,174	0.08%
2023/07/03	1	31.70	0	0.00	31.65	1	5,231	0.02%
2023/06/30	6	31.73	0	0.00	31.50	6	5,263	0.11%
2023/06/29	3	31.75	0	0.00	31.70	3	5,223	0.06%
2023/06/27	3	31.78	0	0.00	31.70	3	5,282	0.06%
2023/06/26	5	31.75	0	0.00	31.95	5	5,327	0.09%
2023/06/21	4	31.79	0	0.00	31.80	4	5,388	0.07%
2023/06/20	14	31.75	0	0.00	31.75	14	5,460	0.26%
2023/06/19	37	32.02	0	0.00	31.80	37	5,477	0.68%
2023/06/16	3	32.12	0	0.00	32.15	3	5,484	0.05%
2023/06/15	2	32.05	0	0.00	32.00	2	5,422	0.04%
2023/06/14	1	32.05	0	0.00	32.10	1	5,756	0.02%
2023/06/08	0	0.00	1	32.30	32.25	-1	6,017	-0.02%
2023/06/07	2	32.20	0	0.00	32.15	2	6,064	0.03%
2023/06/05	0	0.00	1	32.30	32.45	-1	6,123	-0.02%
2023/06/02	6	32.23	0	0.00	32.15	6	6,128	0.10%
2023/06/01	0	0.00	1	32.35	32.20	-1	6,125	-0.02%
2023/05/31	2	31.95	0	0.00	31.65	2	6,136	0.03%
2023/05/30	3	32.20	0	0.00	32.15	3	5,924	0.05%
2023/05/25	1	32.00	0	0.00	32.00	1	6,096	0.02%
2023/05/23	0	0.00	1	32.60	32.30	-1	6,206	-0.02%
2023/05/22	0	0.00	3	32.65	32.65	-3	6,179	-0.05%
2023/05/18	1	31.70	1	31.70	31.85	0	6,235	0.00%
2023/05/17	10	31.45	21	31.67	31.70	-11	6,307	-0.17%
2023/05/16	2	31.28	0	0.00	31.25	2	6,391	0.03%
2023/05/12	0	0.00	21	31.76	31.70	-21	6,427	-0.33%
2023/05/10	23	31.27	0	0.00	31.35	23	6,478	0.36%
2023/05/09	6	31.68	20	31.85	31.60	-14	6,528	-0.21%
2023/05/04	1	31.90	0	0.00	31.85	1	6,720	0.01%
2023/05/02	4	31.45	11	31.45	31.55	-7	7,035	-0.10%
2023/04/28	2	31.75	0	0.00	31.75	2	7,246	0.03%
2023/04/27	3	31.93	6	32.03	31.90	-3	7,269	-0.04%
2023/04/26	0	0.00	10	32.00	31.90	-10	7,142	-0.14%
2023/04/25	0	0.00	2	32.00	31.50	-2	7,094	-0.03%
2023/04/24	1	31.70	0	0.00	31.75	1	7,035	0.01%
2023/04/20	1	31.25	5	31.25	31.10	-4	6,905	-0.06%
2023/04/19	10	31.55	0	0.00	31.65	10	6,911	0.14%
2023/04/18	0	0.00	0	32.05	31.85	0	6,862	0.00%
2023/04/14	0	0.00	1	31.95	32.05	-1	6,925	-0.01%
2023/04/12	12	31.85	1	32.15	32.15	11	7,040	0.16%
2023/04/11	2	31.25	1	31.50	31.55	1	7,057	0.01%
2023/04/10	3	31.18	1	31.20	31.25	2	6,968	0.03%
2023/04/06	5	30.82	3	30.80	30.80	2	7,041	0.03%
2023/03/31	4	31.35	1	31.30	31.20	3	7,045	0.04%
2023/03/29	0	0.00	2	31.25	31.25	-2	7,308	-0.03%
2023/03/28	7	30.92	8	31.13	30.80	-1	7,399	-0.01%
2023/03/24	5	30.70	0	0.00	30.70	5	7,596	0.07%
2023/03/23	9	30.67	0	0.00	30.85	9	7,590	0.12%
2023/03/22	1	30.90	1	30.85	30.90	0	7,621	0.00%
2023/03/21	21	31.17	0	0.00	30.95	21	7,691	0.27%
2023/03/17	23	30.87	0	0.00	30.90	23	7,780	0.30%
2023/03/16	6	31.93	1	32.15	32.00	5	7,659	0.07%
2023/03/15	21	31.73	10	31.98	32.10	11	7,697	0.14%
2023/03/14	0	0.00	2	32.55	32.40	-2	7,617	-0.03%
2023/03/13	4	32.88	1	32.80	32.95	3	7,616	0.04%
2023/03/10	2	33.18	1	33.20	33.20	1	7,638	0.01%
2023/03/09	4	33.74	3	33.60	33.50	1	7,771	0.01%
2023/03/08	2.1	33.98	0	0.00	34.05	2.1	7,851	0.03%
2023/03/07	2	34.08	1	34.15	34.20	1	7,917	0.01%
2023/03/06	31	34.00	1	34.10	34.00	30	7,994	0.38%
2023/03/03	0	0.00	3	33.98	33.95	-3	8,029	-0.04%
2023/03/02	1	33.80	1	33.60	33.80	0	8,226	0.00%
2023/02/24	3	33.53	2	33.53	33.60	1	8,245	0.01%
2023/02/23	7	33.54	0	0.00	33.45	7	8,257	0.08%
2023/02/22	6	33.40	0	0.00	33.55	6	8,407	0.07%
2023/02/21	3	33.53	9	33.59	33.60	-6	8,485	-0.07%
2023/02/20	2	34.00	0	0.00	34.00	2	8,682	0.02%
2023/02/17	3	34.20	0	0.00	34.30	3	9,622	0.03%
2023/02/16	0	0.00	12	34.59	34.65	-12	10,137	-0.12%
2023/02/15	2	34.35	6	34.36	34.15	-4	10,058	-0.04%
2023/02/14	2	34.10	16	34.18	34.45	-14	9,966	-0.14%
2023/02/10	1	33.25	3	33.25	33.20	-2	9,839	-0.02%
2023/02/09	2	33.50	0	0.00	33.45	2	9,850	0.02%
2023/02/08	13	33.45	0	0.00	33.65	13	9,816	0.13%
2023/02/07	23	33.35	3	33.35	33.30	20	9,814	0.20%
2023/02/06	1	33.60	0	0.00	33.60	1	9,740	0.01%
2023/02/02	1	33.55	1	33.60	33.60	0	9,742	0.00%
2023/02/01	4	34.06	1	34.00	33.85	3	9,620	0.03%
2023/01/31	0	0.00	0	34.50	34.30	0	9,490	0.00%
2023/01/30	3	34.15	6	34.09	34.25	-3	9,289	-0.03%
2023/01/16	1	33.80	1	34.20	33.90	0	9,036	0.00%
2023/01/13	1	34.40	32	34.18	34.15	-31	9,061	-0.34%
2023/01/12	1	33.70	0	0.00	33.95	1	9,281	0.01%
2023/01/11	1	33.95	4	33.95	33.85	-3	9,243	-0.03%
2023/01/09	0	0.00	11	34.08	34.10	-11	9,203	-0.12%
2023/01/06	2	33.80	7	33.76	33.65	-5	9,169	-0.05%
2023/01/05	2	33.55	0	0.00	33.50	2	9,193	0.02%
2023/01/04	0	0.00	6	33.98	33.95	-6	9,191	-0.07%
2023/01/03	12	33.63	11	33.57	33.50	1	9,182	0.01%
2022/12/30	1	34.40	13	34.10	34.20	-12	9,130	-0.13%
2022/12/29	4	33.51	4	33.29	33.90	0	9,007	0.00%
2022/12/28	3	33.85	3	33.90	33.80	0	8,966	0.00%
2022/12/23	1	33.60	7	33.69	34.05	-6	9,116	-0.07%
2022/12/22	107	33.97	40	34.00	33.90	67	9,247	0.72%	大買/
2022/12/21	21	33.31	27	33.39	33.40	-6	9,109	-0.07%
2022/12/20	2	32.75	15	33.22	32.90	-13	9,028	-0.14%
2022/12/19	0	0.00	40	33.24	33.30	-40	8,954	-0.45%
2022/12/16	19	32.73	5	32.80	32.75	14	8,856	0.16%
2022/12/15	9	33.06	24	33.20	33.30	-15	8,812	-0.17%
2022/12/14	0	0.00	27	33.02	33.00	-27	8,796	-0.31%
2022/12/13	25	32.62	2	32.35	32.40	23	8,773	0.26%
2022/12/09	23	33.12	2	33.28	33.05	21	8,702	0.24%
2022/12/08	3	33.25	20	33.00	33.40	-17	8,639	-0.20%
2022/12/07	5	32.44	2	32.55	32.40	3	8,457	0.04%
2022/12/06	11	32.64	2.1	32.55	32.30	9	8,525	0.10%
2022/12/05	1	32.55	1	32.80	32.55	0	8,548	0.00%
2022/12/02	16	32.59	21	32.60	32.55	-5	8,611	-0.06%
2022/12/01	3	32.63	5.7	32.58	32.60	-2.7	8,585	-0.03%
2022/11/30	2	32.33	2	32.43	32.25	0	8,446	0.00%
2022/11/29	2	31.90	2	32.05	32.30	0	8,323	0.00%
2022/11/28	1	31.65	0	0.00	31.80	1	8,270	0.01%
2022/11/25	0	0.00	18	31.81	31.70	-18	8,255	-0.22%
2022/11/24	17.1	31.74	2	31.65	31.60	15.1	8,281	0.18%
2022/11/23	2	32.30	2.1	32.40	32.45	-0.1	8,145	0.00%
2022/11/22	1	32.20	18	32.19	32.35	-17	8,128	-0.21%
2022/11/21	4	32.01	5	32.25	32.20	-1	8,075	-0.01%
2022/11/18	20	32.29	47	32.40	32.35	-27	8,015	-0.34%
2022/11/17	15	32.53	3	32.38	32.35	12	7,835	0.15%
2022/11/16	70	32.13	19	32.24	32.20	51	7,714	0.66%
2022/11/15	67	31.91	63	32.26	32.85	4	7,443	0.05%
2022/11/14	12	30.76	21.2	31.04	31.75	-9.2	6,511	-0.14%
2022/11/11	0	0.00	10	28.85	28.90	-10	6,012	-0.17%
2022/11/10	2	28.40	1	28.40	28.35	1	5,982	0.02%
2022/11/09	5	28.50	7	28.75	28.70	-2	6,081	-0.03%
2022/11/08	0	0.00	1	28.50	28.35	-1	6,224	-0.02%
2022/11/07	1	28.45	8	28.36	28.45	-7	6,299	-0.11%
2022/11/04	6	28.05	0	0.00	28.00	6	6,371	0.09%
2022/11/03	1	27.85	10	27.83	27.75	-9	6,373	-0.14%
2022/11/02	0	0.00	4	28.06	28.20	-4	6,352	-0.06%
2022/11/01	1.1	27.89	0	0.00	28.05	1.1	6,367	0.02%
2022/10/31	1	27.60	0	0.00	27.25	1	6,337	0.02%
2022/10/27	0	0.00	3	27.80	27.75	-3	6,384	-0.05%
2022/10/25	3	27.60	0	0.00	27.50	3	6,446	0.05%
2022/10/21	6	27.48	3	27.93	27.60	3	6,571	0.05%
2022/10/18	1	28.00	1	28.00	28.05	0	6,454	0.00%
2022/10/17	0	0.00	1	27.50	27.70	-1	6,913	-0.01%
2022/10/14	0	0.00	1	27.65	27.65	-1	7,764	-0.01%
2022/10/13	3	27.17	2	27.15	27.20	1	8,007	0.01%
2022/10/12	1	27.85	2	27.40	27.85	-1	8,092	-0.01%
2022/10/11	3.2	27.22	4	27.23	27.20	-0.8	8,176	-0.01%
2022/10/07	1	27.80	0	0.00	27.75	1	8,142	0.01%
2022/10/06	1	27.90	0	0.00	27.90	1	8,139	0.01%
2022/10/05	5	28.16	0	0.00	28.10	5	8,150	0.06%
2022/10/04	20	28.04	17	28.24	28.15	3	8,150	0.04%
2022/10/03	5	27.81	0.4	27.90	27.75	4.6	8,291	0.06%
2022/09/30	12.4	28.50	2	28.73	28.50	10.4	8,389	0.12%
2022/09/29	3	29.10	9	29.17	29.60	-6	8,415	-0.07%
2022/09/27	0	0.00	1	28.65	28.75	-1	8,307	-0.01%
2022/09/26	6.1	28.22	3	28.40	28.30	3.1	8,345	0.04%
2022/09/23	2	28.80	1	28.95	29.05	1	8,419	0.01%
2022/09/22	6	29.29	2	29.35	29.10	4	8,454	0.05%
2022/09/21	5	30.22	1	29.90	30.05	4	8,428	0.05%
2022/09/20	0	0.00	3	30.38	30.50	-3	8,373	-0.04%
2022/09/19	2	29.55	1	29.60	29.65	1	8,327	0.01%
2022/09/16	24	29.94	1	30.25	30.10	23	8,368	0.27%
2022/09/14	2	29.78	3	30.03	30.20	-1	8,269	-0.01%
2022/09/13	0	0.00	21	30.44	30.35	-21	8,232	-0.26%
2022/09/12	0	0.00	20	29.65	29.85	-20	8,082	-0.25%
2022/09/08	0	0.00	1	29.10	29.10	-1	8,127	-0.01%
2022/09/07	3	27.75	0	0.00	27.75	3	8,038	0.04%
2022/09/06	4	28.04	0	0.00	28.20	4	8,023	0.05%
2022/09/02	5	28.72	3	28.70	28.55	2	8,033	0.02%
2022/09/01	1	28.45	0	0.00	29.05	1	8,016	0.01%
2022/08/31	0	0.00	1	28.95	29.00	-1	7,968	-0.01%
2022/08/30	0	0.00	4	28.80	28.80	-4	8,062	-0.05%
2022/08/29	7	28.62	0	0.00	28.55	7	8,047	0.09%
2022/08/26	2	29.20	6	29.20	29.25	-4	8,065	-0.05%
2022/08/23	10	28.93	1	29.00	28.95	9	8,513	0.11%
2022/08/22	0	0.00	0.6	28.96	28.90	-0.6	8,550	-0.01%
2022/08/19	1	28.95	2	28.95	29.00	-1	8,553	-0.01%
2022/08/18	0	0.00	1	29.00	29.20	-1	8,529	-0.01%
2022/08/17	0.7	29.00	3	29.10	29.10	-2.3	8,494	-0.03%
2022/08/16	2.5	28.95	14	28.78	28.75	-11.5	8,460	-0.14%
2022/08/15	53	29.01	2.2	29.10	29.10	50.8	8,378	0.61%
2022/08/12	4	28.29	0.1	28.35	28.40	3.9	8,207	0.05%
2022/08/11	8	28.31	4.1	28.31	28.30	3.9	8,195	0.05%
2022/08/10	0	0.00	2.1	27.53	27.60	-2.1	8,134	-0.03%
2022/08/09	0	27.40	1	27.40	27.50	-1	8,160	-0.01%
2022/08/08	0	0.00	4.1	27.20	27.30	-4.1	8,264	-0.05%
2022/08/05	1	26.85	3	26.77	26.95	-2	8,380	-0.02%
2022/08/04	6	26.30	0	0.00	26.30	6	8,421	0.07%
2022/08/03	4	26.58	2	26.55	26.50	2	8,464	0.02%
2022/08/02	1	26.80	0	0.00	26.85	1	8,437	0.01%
2022/08/01	1	27.10	16	27.05	27.05	-15	8,445	-0.18%
2022/07/29	13	26.78	12	26.83	26.80	1	8,488	0.01%
2022/07/28	5	27.30	0	0.00	27.35	5	8,409	0.06%
2022/07/27	10.1	27.60	0	0.00	27.55	10.1	8,366	0.12%
2022/07/26	1	27.75	8.2	27.86	27.85	-7.2	8,303	-0.09%
2022/07/25	1	27.55	1.1	27.56	27.60	-0.1	8,244	0.00%
2022/07/22	9	26.89	26.1	27.18	27.50	-17.1	8,195	-0.21%
2022/07/21	69.3	26.15	279	26.34	26.55	-209.7	7,790	-2.69%	大賣/鉅額交易
2022/07/20	1	27.70	3	28.05	27.70	-2	7,145	-0.03%
2022/07/19	3	27.50	0	0.00	27.95	3	7,110	0.04%
2022/07/18	0	0.00	0.2	27.65	27.55	-0.2	7,166	0.00%
2022/07/14	0	0.00	5	27.45	27.55	-5	7,456	-0.07%
2022/07/13	4	27.53	1	27.45	27.50	3	7,467	0.04%
2022/07/12	3.3	27.21	0	0.00	27.15	3.3	7,434	0.04%
2022/07/11	3.3	27.95	3	27.78	27.55	0.3	7,355	0.00%
2022/07/08	4	28.66	0	0.00	28.70	4	7,164	0.06%
2022/07/07	5.1	28.48	4	28.73	28.65	1.1	7,026	0.02%
2022/07/06	8.5	28.66	10.3	28.90	28.55	-1.8	6,867	-0.03%
2022/07/05	4.2	28.99	1	29.20	28.95	3.2	6,795	0.05%
2022/07/04	1.2	28.68	0	0.00	28.65	1.2	6,706	0.02%
2022/07/01	12	28.77	1.1	29.49	28.70	10.9	6,695	0.16%
2022/06/30	39	29.58	0	0.00	29.50	39	6,610	0.59%
2022/06/29	32.3	30.17	0	0.00	30.00	32.3	6,546	0.49%
2022/06/28	7	30.81	0	0.00	30.65	7	6,504	0.11%
2022/06/27	0	0.00	0.4	31.30	31.20	-0.4	6,554	-0.01%
2022/06/24	0	0.00	2	30.78	30.80	-2	6,506	-0.03%
2022/06/23	11	30.90	1	30.65	30.50	10	6,504	0.15%
2022/06/22	0	0.00	40	30.60	30.70	-40	6,498	-0.62%
2022/06/21	1	30.40	3	30.73	30.65	-2	6,500	-0.03%
2022/06/20	0	0.00	2	30.40	30.15	-2	6,511	-0.03%
2022/06/17	1	30.65	4	30.70	30.75	-3	6,522	-0.05%
2022/06/15	11	30.80	0	0.00	30.75	11	6,505	0.17%
2022/06/14	6	30.42	0	0.00	30.70	6	6,609	0.09%
2022/06/13	2	30.68	0	0.00	30.55	2	6,675	0.03%
2022/06/10	1	31.35	0	0.00	31.25	1	6,702	0.01%
2022/06/09	0	0.00	2	31.68	31.75	-2	6,711	-0.03%
2022/06/08	2.1	31.87	4	31.86	31.90	-1.9	6,718	-0.03%
2022/06/07	0	0.00	1	31.40	31.45	-1	6,607	-0.02%
2022/06/06	3	31.23	1	31.35	31.40	2	6,581	0.03%
2022/06/02	0	0.00	3	31.15	31.10	-3	6,702	-0.04%
2022/06/01	1	31.20	7	31.39	31.25	-6	6,852	-0.09%
2022/05/31	0	0.00	1	30.50	31.30	-1	6,787	-0.01%
2022/05/30	1	30.30	15	30.15	30.35	-14	6,424	-0.22%
2022/05/27	0	0.00	12	29.62	29.75	-12	6,405	-0.19%
2022/05/24	1	29.00	0	0.00	29.00	1	6,666	0.01%
2022/05/20	1	29.40	1	29.60	29.30	0	6,682	0.00%
2022/05/19	22.2	29.14	0	0.00	29.10	22.2	6,695	0.33%
2022/05/18	3.1	29.79	1	29.80	29.90	2.1	6,687	0.03%
2022/05/17	0	0.00	2	29.65	29.65	-2	6,827	-0.03%
2022/05/16	5	29.30	3	29.58	29.60	2	6,825	0.03%
2022/05/13	5	28.92	0	0.00	29.00	5	6,772	0.07%
2022/05/12	8	29.41	1	29.25	29.00	7	6,675	0.10%
2022/05/11	4	29.68	0	0.00	29.50	4	6,638	0.06%
2022/05/10	4	29.85	0	0.00	30.05	4	6,568	0.06%
2022/05/09	16.3	30.07	2	30.05	30.00	14.3	6,549	0.22%
2022/05/06	3	30.93	8	30.85	30.85	-5	6,517	-0.08%
2022/05/05	1	31.40	3	31.52	31.55	-2	6,481	-0.03%
2022/05/04	0	0.00	3	31.25	31.15	-3	6,411	-0.05%
2022/04/29	2	31.05	0	0.00	30.95	2	6,510	0.03%
2022/04/28	11	30.82	0	0.00	31.05	11	6,547	0.17%
2022/04/27	15	31.24	14	31.15	31.05	1	6,549	0.02%
2022/04/26	12	31.98	6	32.01	31.90	6	6,488	0.09%
2022/04/25	4	31.40	1	31.70	31.30	3	6,284	0.05%
2022/04/22	2	32.23	10	32.34	32.60	-8	6,055	-0.13%
2022/04/21	38	32.37	8	32.43	32.40	30	5,908	0.51%
2022/04/20	0	0.00	5	31.46	31.65	-5	5,624	-0.09%
2022/04/19	1	30.90	1	30.75	30.50	0	5,509	0.00%
2022/04/15	1	31.00	0	0.00	30.95	1	5,598	0.02%
2022/04/14	1.1	31.30	2	31.30	31.30	-0.9	5,646	-0.02%
2022/04/13	0.3	31.10	0	0.00	31.15	0.3	5,670	0.01%
2022/04/12	1	30.90	1	30.85	30.75	0	5,697	0.00%
2022/04/11	10	31.10	5	31.10	31.10	5	5,680	0.09%
2022/04/08	2	31.45	0	0.00	31.40	2	5,690	0.04%
2022/04/07	12	31.31	1	31.15	31.05	11	5,707	0.19%
2022/04/06	0	0.00	1	31.85	31.90	-1	5,645	-0.02%
2022/04/01	3	31.17	3	31.50	31.65	0	5,596	0.00%
2022/03/31	5	31.72	3	31.80	31.55	2	5,583	0.04%
2022/03/30	5	31.70	0	0.00	31.50	5	5,546	0.09%
2022/03/29	1	31.20	0	0.00	31.30	1	5,470	0.02%
2022/03/28	0	0.00	6	30.95	31.00	-6	5,471	-0.11%
2022/03/24	15	31.43	0	0.00	31.45	15	5,436	0.28%
2022/03/23	0	0.00	15	31.60	31.55	-15	5,467	-0.27%
2022/03/22	11	31.45	2	31.45	31.50	9	5,453	0.17%
2022/03/21	2	31.43	15	31.41	31.35	-13	5,454	-0.24%
2022/03/18	8.2	31.06	1	31.00	30.95	7.2	5,400	0.13%
2022/03/17	16	30.89	23	31.11	31.20	-7	5,442	-0.13%
2022/03/16	19	30.00	0	0.00	30.25	19	5,364	0.35%
2022/03/14	1	30.20	0	0.00	30.20	1	5,336	0.02%
2022/03/11	2	30.30	4	30.26	30.20	-2	5,365	-0.04%
2022/03/10	1	30.70	0	0.00	30.70	1	5,337	0.02%
2022/03/09	3	30.05	0	0.00	30.05	3	5,312	0.06%
2022/03/08	41.3	30.04	5	30.50	29.85	36.3	5,272	0.69%
2022/03/07	38.5	30.91	0	0.00	30.70	38.5	5,152	0.75%
2022/03/04	8	32.03	0	0.00	32.00	8	5,176	0.15%
2022/03/03	2	32.35	0	0.00	32.35	2	5,196	0.04%
2022/03/01	0	0.00	7	32.59	32.60	-7	5,214	-0.13%
2022/02/25	5.3	32.00	0	0.00	32.10	5.3	5,165	0.10%
2022/02/24	26	32.03	0	0.00	32.10	26	5,081	0.51%
2022/02/22	2	32.95	7	32.90	32.90	-5	5,014	-0.10%
2022/02/21	1	33.35	7	33.27	33.30	-6	5,007	-0.12%
2022/02/18	1	33.10	2	33.15	33.10	-1	4,989	-0.02%
2022/02/17	10	33.30	4	33.11	33.35	6	4,966	0.12%
2022/02/16	0	0.00	1	32.60	32.60	-1	4,832	-0.02%
2022/02/15	4	32.40	0	0.00	32.35	4	4,796	0.08%
2022/02/10	1	32.80	0	0.00	33.00	1	4,786	0.02%
2022/02/09	1	32.65	0	0.00	32.90	1	4,780	0.02%
2022/02/08	0	0.00	3	32.70	32.65	-3	4,819	-0.06%
2022/02/07	11	32.00	1	32.40	32.45	10	4,811	0.21%
2022/01/26	6	32.05	0	0.00	31.95	6	4,778	0.13%
2022/01/25	12	31.95	0	0.00	31.95	12	4,872	0.25%
2022/01/24	4	32.59	1	32.50	32.45	3	4,801	0.06%
2022/01/21	1	32.80	0	0.00	32.80	1	4,839	0.02%
2022/01/20	0	0.00	1	33.00	33.20	-1	4,784	-0.02%
2022/01/19	0.2	32.55	0	0.00	32.55	0.2	4,851	0.00%
2022/01/18	5	32.82	6	32.75	32.75	-1	4,985	-0.02%
2022/01/14	2	32.65	4	32.65	32.65	-2	5,019	-0.04%
2022/01/13	3	32.60	1	32.75	32.75	2	5,167	0.04%
2022/01/11	1	32.30	0	0.00	32.20	1	5,137	0.02%
2022/01/10	6	32.31	2	32.35	32.35	4	5,102	0.08%
2022/01/07	4	32.91	1	33.00	32.80	3	5,069	0.06%
2022/01/06	11	32.90	1	32.85	32.85	10	5,035	0.20%
2022/01/04	0	0.00	2	32.90	32.80	-2	5,129	-0.04%
2021/12/30	1	33.15	0	0.00	33.15	1	5,185	0.02%
2021/12/29	1	33.30	2	33.30	33.25	-1	5,219	-0.02%
2021/12/28	1	33.35	3	33.35	33.45	-2	5,244	-0.04%
2021/12/24	1	33.05	0	0.00	32.95	1	5,391	0.02%
2021/12/23	20	32.65	0	0.00	32.70	20	5,462	0.37%
2021/12/22	2	32.65	0	0.00	32.60	2	5,552	0.04%
2021/12/20	1.1	32.50	0	0.00	32.35	1.1	5,614	0.02%
2021/12/17	8.5	32.58	0	0.00	32.50	8.5	5,665	0.15%
2021/12/16	12	32.67	0	0.00	32.60	12	5,661	0.21%
2021/12/15	9	32.73	0	0.00	32.70	9	5,722	0.16%
2021/12/14	1	33.05	0	0.00	32.90	1	5,820	0.02%
2021/12/13	27	33.05	1	33.30	33.00	26	5,812	0.45%
2021/12/10	2	33.78	0	0.00	33.65	2	5,734	0.03%
2021/12/09	1	33.85	1	34.00	34.00	0	5,751	0.00%
2021/12/08	0	0.00	7	33.84	33.95	-7	5,866	-0.12%
2021/12/07	1	33.10	1	33.20	33.30	0	5,791	0.00%
2021/12/06	0	0.00	1	32.90	33.00	-1	5,773	-0.02%
2021/12/03	3	32.50	0	0.00	32.70	3	5,831	0.05%
2021/12/01	1	32.40	0	0.00	32.50	1	5,831	0.02%
2021/11/30	13	32.24	0	0.00	32.05	13	5,852	0.22%
2021/11/29	13	32.88	5	32.75	32.75	8	5,690	0.14%
2021/11/26	37	33.47	0	0.00	33.25	37	5,718	0.65%
2021/11/25	3	33.87	0	0.00	33.95	3	5,753	0.05%
2021/11/24	0	0.00	0.2	33.90	34.00	-0.2	5,811	0.00%
2021/11/23	41	33.91	0	0.00	33.80	41	5,893	0.70%
2021/11/22	2	34.40	0	0.00	34.35	2	5,990	0.03%
2021/11/19	0	0.00	1.5	34.85	34.70	-1.5	6,017	-0.03%
2021/11/18	0	0.00	5	35.15	34.95	-5	6,019	-0.08%
2021/11/17	12	34.56	0	0.00	34.65	12	6,003	0.20%
2021/11/16	0.5	34.77	1	34.85	34.85	-0.5	6,028	-0.01%
2021/11/15	28	34.85	5	34.90	34.75	23	6,128	0.38%
2021/11/12	3	34.33	0	0.00	34.40	3	6,149	0.05%
2021/11/11	0	0.00	5	34.80	34.50	-5	6,225	-0.08%
2021/11/10	0	0.00	1	34.85	34.75	-1	6,296	-0.02%
2021/11/09	0	0.00	30	34.76	34.90	-30	6,339	-0.47%
2021/11/08	0	0.00	1	34.10	34.20	-1	6,278	-0.02%
2021/11/05	36	33.67	2	33.60	33.75	34	6,333	0.54%
2021/11/04	1	33.90	0	0.00	33.85	1	6,327	0.02%
2021/11/03	0	0.00	1	33.95	33.95	-1	6,353	-0.02%
2021/11/02	16	33.89	0	0.00	33.85	16	6,346	0.25%
2021/11/01	1	34.30	0	0.00	34.40	1	6,256	0.02%
2021/10/29	7	34.23	0	0.00	34.10	7	6,284	0.11%
2021/10/28	0	0.00	7.1	34.85	34.60	-7.1	6,258	-0.11%
2021/10/27	1	34.85	1.8	35.19	35.10	-0.8	6,254	-0.01%
2021/10/26	2	34.95	16	34.69	35.00	-14	6,157	-0.23%
2021/10/22	2.3	33.73	0	0.00	33.70	2.3	6,100	0.04%
2021/10/21	0.5	34.05	45	33.90	34.00	-44.5	6,060	-0.73%
2021/10/20	0	0.00	5	33.65	33.55	-5	5,915	-0.08%
2021/10/19	5	33.42	0	0.00	33.30	5	5,954	0.08%
2021/10/18	0	0.00	4	33.38	33.20	-4	6,043	-0.07%
2021/10/15	0	0.00	6	33.12	33.20	-6	6,101	-0.10%
2021/10/14	1	32.75	2	32.60	32.60	-1	6,138	-0.02%
2021/10/13	3	32.30	0	0.00	32.35	3	6,277	0.05%
2021/10/12	11	32.11	1	32.30	32.40	10	6,313	0.16%
2021/10/08	13	32.91	0	0.00	32.90	13	6,333	0.21%
2021/10/07	0	33.10	10	33.20	33.25	-10	6,393	-0.16%
2021/10/06	10	32.85	0	0.00	32.60	10	6,504	0.15%
2021/10/05	3	32.95	0	0.00	32.90	3	6,602	0.05%
2021/10/04	0	0.00	2.1	33.28	33.15	-2.1	6,750	-0.03%
2021/10/01	14	33.03	0	0.00	33.05	14	6,872	0.20%
2021/09/30	2	33.75	0	0.00	33.75	2	6,902	0.03%
2021/09/29	15	33.18	0	0.00	33.45	15	6,945	0.22%
2021/09/28	1	33.65	0	0.00	33.60	1	6,978	0.01%
2021/09/27	10	33.78	2	33.75	33.80	8	7,058	0.11%
2021/09/24	1	33.80	21	33.95	33.70	-20	7,367	-0.27%
2021/09/23	1	33.85	17	33.91	34.05	-16	7,770	-0.21%
2021/09/22	13	33.00	0	0.00	33.00	13	7,854	0.17%
2021/09/17	0	0.00	11	34.02	34.10	-11	7,993	-0.14%
2021/09/16	1	33.55	0	0.00	33.75	1	8,017	0.01%
2021/09/15	1	33.70	0	0.00	33.70	1	8,062	0.01%
2021/09/14	3	33.95	0	0.00	33.95	3	8,094	0.04%
2021/09/10	23.4	32.78	0	0.00	32.80	23.4	8,056	0.29%
2021/09/09	2	31.85	0	0.00	32.50	2	8,238	0.02%
2021/09/08	2.1	32.17	1	31.85	31.95	1.1	8,235	0.01%
2021/09/07	1	32.30	2	32.35	32.35	-1	8,257	-0.01%
2021/09/06	1	32.30	0	0.00	32.35	1	8,323	0.01%
2021/09/03	1	32.70	2	32.73	32.75	-1	8,440	-0.01%
2021/09/02	5	32.68	3	32.47	32.55	2	8,444	0.02%
2021/09/01	12	33.04	0	0.00	32.95	12	8,526	0.14%
2021/08/30	2	32.38	1	32.50	32.60	1	8,772	0.01%
2021/08/27	3	32.10	0	0.00	32.35	3	9,011	0.03%
2021/08/26	6	32.10	2	32.15	31.95	4	9,168	0.04%
2021/08/25	1	32.50	1	32.50	32.75	0	9,145	0.00%
2021/08/23	3	32.50	0	0.00	32.50	3	9,611	0.03%
2021/08/20	1	32.65	0	0.00	32.50	1	9,818	0.01%
2021/08/19	3	32.68	6	33.00	32.50	-3	10,201	-0.03%
2021/08/18	5	32.45	1	33.00	33.30	4	10,372	0.04%
2021/08/17	9	33.16	1	33.15	32.70	8	10,588	0.08%
2021/08/16	6	33.58	0	0.00	33.60	6	10,836	0.06%
2021/08/13	7	33.89	0	0.00	33.80	7	10,948	0.06%
2021/08/12	1	34.20	30	34.32	34.60	-29	11,138	-0.26%
2021/08/11	5	34.25	15.5	34.64	34.65	-10.5	11,415	-0.09%
2021/08/05	0	0.00	6	35.29	35.50	-6	12,095	-0.05%
2021/08/03	3	34.98	0	0.00	35.20	3	12,515	0.02%
2021/08/02	1	35.10	1	34.95	35.50	0	12,561	0.00%
2021/07/30	5	35.40	0.2	35.70	35.30	4.8	12,576	0.04%
2021/07/29	3	35.70	4	35.65	35.85	-1	12,596	-0.01%
2021/07/28	6	34.97	1	35.55	35.25	5	12,667	0.04%
2021/07/26	14	35.74	2	35.90	35.65	12	13,103	0.09%
2021/07/23	3	35.80	5	35.70	35.80	-2	13,342	-0.01%
2021/07/22	3	35.65	0.3	35.85	35.80	2.7	13,710	0.02%
2021/07/21	9	35.85	0	0.00	35.90	9	13,726	0.07%
2021/07/20	7.1	36.44	22	36.45	36.35	-14.9	13,723	-0.11%
2021/07/19	5	37.00	2	36.90	37.05	3	13,748	0.02%
2021/07/16	0	0.00	3	37.45	37.70	-3	13,846	-0.02%
2021/07/15	2	37.28	3	37.30	37.50	-1	13,853	-0.01%
2021/07/14	11	37.36	1	37.55	37.15	10	13,869	0.07%
2021/07/13	0	0.00	1	38.20	38.15	-1	13,985	-0.01%
2021/07/12	0	0.00	1	39.00	38.60	-1	14,026	-0.01%
2021/07/09	2	38.70	5	38.43	38.75	-3	14,034	-0.02%
2021/07/08	10	38.50	0	0.00	38.15	10	14,000	0.07%
2021/07/07	0	0.00	5	37.85	37.90	-5	14,048	-0.04%
2021/07/06	5	38.15	0.2	38.00	38.05	4.8	13,988	0.03%
2021/07/05	7	37.99	24	38.01	38.05	-17	14,059	-0.12%
2021/07/02	7	38.24	1	38.90	38.10	6	13,988	0.04%
2021/07/01	28	39.41	26.3	38.86	38.55	1.7	13,949	0.01%
2021/06/30	13	38.88	34	38.98	39.30	-21	13,720	-0.15%
2021/06/29	9.1	37.30	9	37.36	37.65	0.1	13,289	0.00%
2021/06/28	16.1	38.47	29	38.42	38.15	-12.9	13,265	-0.10%
2021/06/25	37	37.62	43	37.54	37.55	-6	13,125	-0.05%
2021/06/24	0.2	37.05	0	0.00	36.85	0.2	13,099	0.00%
2021/06/23	0	0.00	4	36.53	36.70	-4	13,266	-0.03%
2021/06/22	9	36.35	1	36.50	36.40	8	13,272	0.06%
2021/06/21	7	36.06	8.2	35.94	35.90	-1.2	13,422	-0.01%
2021/06/18	19	36.71	19	36.47	36.25	0	13,354	0.00%
2021/06/17	5	36.05	2	36.40	36.35	3	13,270	0.02%
2021/06/16	13.2	36.15	0	0.00	36.50	13.2	13,502	0.10%
2021/06/15	8	36.40	14	36.53	36.40	-6	13,571	-0.04%
2021/06/11	22	36.85	5	36.94	36.90	17	13,716	0.12%
2021/06/10	6	37.21	0	0.00	37.35	6	13,723	0.04%
2021/06/09	14	37.89	21	37.56	37.35	-7	13,743	-0.05%
2021/06/08	28	38.70	26	38.60	38.35	2	13,778	0.01%
2021/06/07	1	38.25	11.3	38.66	39.00	-10.3	14,019	-0.07%
2021/06/04	60	38.84	44	38.30	38.05	16	13,859	0.12%
2021/06/03	3	37.92	22	38.17	38.50	-19	13,728	-0.14%
2021/06/02	11	37.57	1.2	37.70	37.85	9.8	13,682	0.07%
2021/06/01	2	37.80	3.2	37.65	37.80	-1.2	13,625	-0.01%
2021/05/31	17	37.43	26.1	37.85	37.65	-9.1	13,578	-0.07%
2021/05/28	1	38.30	8	38.48	38.25	-7	13,299	-0.05%
2021/05/27	18	37.95	39	38.23	38.35	-21	13,175	-0.16%
2021/05/26	1	37.65	36	37.63	37.80	-35	12,960	-0.27%
2021/05/25	24.3	37.50	152	37.59	37.00	-127.7	12,783	-1.00%	大賣/鉅額交易
2021/05/24	21	36.31	32	36.73	36.80	-11	12,634	-0.09%
2021/05/21	2	36.00	14	35.99	36.10	-12	12,440	-0.10%
2021/05/20	7.3	35.56	46.4	35.52	35.70	-39.1	12,310	-0.32%
2021/05/19	0	0.00	23.1	35.06	35.35	-23.1	12,171	-0.19%
2021/05/18	3	33.10	62	33.71	34.25	-59	11,971	-0.49%
2021/05/17	49	31.61	28	31.63	31.65	21	11,800	0.18%
2021/05/14	4	31.44	5	31.50	31.50	-1	11,559	-0.01%
2021/05/13	1	30.70	20	30.72	30.70	-19	11,453	-0.17%
2021/05/12	62	32.55	11	31.26	30.85	51	11,283	0.45%
2021/05/11	4	34.03	6	34.02	33.65	-2	11,051	-0.02%
2021/05/10	2	34.75	2	34.98	35.00	0	10,948	0.00%
2021/05/07	1.4	34.00	5	34.15	34.20	-3.6	10,994	-0.03%
2021/05/06	0	0.00	1	33.45	33.55	-1	11,031	-0.01%
2021/05/05	2.3	33.70	0	0.00	33.45	2.3	11,029	0.02%
2021/05/04	11	33.20	7	33.46	33.05	4	11,013	0.04%
2021/05/03	18.3	34.43	15	34.64	34.90	3.3	10,788	0.03%
2021/04/29	10.2	35.98	12.5	36.16	35.60	-2.3	10,561	-0.02%
2021/04/28	11.2	37.08	42	36.83	37.50	-30.8	10,340	-0.30%
2021/04/27	20	36.00	18	35.74	35.85	2	10,164	0.02%
2021/04/26	75	35.16	94	35.15	35.20	-19	10,130	-0.19%
2021/04/23	5.7	35.01	26	34.87	35.00	-20.3	10,138	-0.20%
2021/04/22	46.6	35.71	45.4	35.63	35.00	1.2	10,142	0.01%
2021/04/21	5	35.98	13	36.28	36.25	-8	10,063	-0.08%
2021/04/20	7.3	36.35	7	36.01	36.50	0.3	10,093	0.00%
2021/04/19	10	36.14	2	36.25	36.15	8	10,331	0.08%
2021/04/16	2.6	34.95	21.2	35.19	35.40	-18.6	10,404	-0.18%
2021/04/15	1.3	34.57	9	34.71	34.50	-7.7	10,405	-0.07%
2021/04/14	13	34.19	6.5	34.47	34.10	6.5	10,344	0.06%
2021/04/13	1	35.10	27.6	34.80	34.25	-26.6	10,358	-0.26%
2021/04/12	13	34.05	0	0.00	34.35	13	10,205	0.13%
2021/04/09	4	34.20	5	34.00	34.15	-1	10,219	-0.01%
2021/04/07	0	0.00	2	33.50	33.55	-2	10,223	-0.02%
2021/04/06	4	33.60	4	33.45	33.40	0	10,212	0.00%
2021/04/01	7.3	33.03	2	33.10	33.15	5.3	10,136	0.05%
2021/03/31	0	0.00	2	33.20	33.00	-2	10,091	-0.02%
2021/03/30	1	33.00	51	33.10	33.10	-50	9,992	-0.50%
2021/03/29	2	33.05	15	33.01	33.10	-13	10,029	-0.13%
2021/03/26	2.3	32.88	19.4	32.96	32.95	-17	10,034	-0.17%
2021/03/25	8.7	32.13	2	32.25	32.30	6.7	9,869	0.07%
2021/03/24	3	31.88	5	31.88	31.85	-2	9,895	-0.02%
2021/03/23	6	32.36	0	0.00	32.35	6	9,807	0.06%
2021/03/22	1	32.10	17	32.28	32.30	-16	10,024	-0.16%
2021/03/19	9.2	32.30	3	32.40	32.50	6.2	10,043	0.06%
2021/03/18	1	33.00	2	33.35	33.10	-1	9,850	-0.01%
2021/03/17	45	32.83	6	32.93	32.95	39	9,958	0.39%
2021/03/16	36.7	32.40	10	32.68	32.75	26.7	10,270	0.26%
2021/03/15	0.4	32.40	4	32.30	32.30	-3.6	10,274	-0.04%
2021/03/12	17	32.01	14	31.94	32.15	3	10,378	0.03%
2021/03/11	12.4	32.07	83	32.04	32.25	-70.6	10,357	-0.68%
2021/03/10	5	31.20	15	31.03	31.00	-10	10,132	-0.10%
2021/03/09	15.5	30.82	72	30.97	31.10	-56.5	10,283	-0.55%
2021/03/08	5	30.60	62	30.99	30.50	-57	10,323	-0.55%
2021/03/05	17	30.69	6	30.61	30.50	11	10,312	0.11%
2021/03/04	0.5	30.44	1	30.35	30.40	-0.5	10,968	0.00%
2021/03/03	0	0.00	1	30.20	30.30	-1	11,056	-0.01%
2021/03/02	54	30.34	5	30.37	29.80	49	11,088	0.44%
2021/02/26	57	30.17	1.1	30.29	30.20	55.9	11,149	0.50%
2021/02/25	1	30.50	11	30.71	30.70	-10	11,298	-0.09%
2021/02/24	95	30.45	4	30.48	30.35	91	11,589	0.79%
2021/02/23	12	30.08	37	30.18	30.30	-25	11,911	-0.21%
2021/02/22	18	29.73	10	29.65	29.65	8	12,299	0.07%
2021/02/19	26	29.30	2	29.40	29.50	24	12,681	0.19%
2021/02/18	11	29.50	6	29.52	29.55	5	13,063	0.04%
2021/02/17	1	29.10	0	0.00	29.05	1	13,357	0.01%
2021/02/05	3	28.62	10	28.60	28.80	-7	13,536	-0.05%
2021/02/04	0	0.00	2	28.90	28.75	-2	13,836	-0.01%
2021/02/03	4	28.98	2	28.95	29.00	2	14,616	0.01%
2021/02/01	1	28.70	12.5	28.61	28.70	-11.5	15,472	-0.07%
2021/01/29	5	28.32	1	28.40	28.00	4	15,437	0.03%
2021/01/28	6	28.59	1	28.90	28.85	5	15,340	0.03%
2021/01/27	2	28.90	1	29.20	28.75	1	15,262	0.01%
2021/01/26	1	28.70	0	0.00	28.90	1	15,242	0.01%
2021/01/25	0	0.00	2	28.65	28.70	-2	15,197	-0.01%
2021/01/22	1	28.55	10	28.59	28.50	-9	15,340	-0.06%
2021/01/21	2	28.55	1	28.65	28.45	1	15,323	0.01%
2021/01/20	18	28.42	2.6	28.47	28.25	15.4	15,336	0.10%
2021/01/19	1	29.15	1	29.20	29.10	0	15,105	0.00%
2021/01/18	3	28.92	1	28.35	29.20	2	15,069	0.01%
2021/01/15	4	29.13	1.7	29.35	29.30	2.3	15,015	0.02%
2021/01/14	23	29.17	0	0.00	29.05	23	15,025	0.15%
2021/01/13	5	29.42	16	29.50	29.50	-11	14,944	-0.07%
2021/01/12	61	29.32	33.1	29.09	29.05	27.9	14,870	0.19%
2021/01/11	32	30.24	12	30.16	30.20	20	14,524	0.14%
2021/01/08	68	30.45	15	30.72	31.00	53	14,350	0.37%
2021/01/07	2	30.43	19	30.81	30.85	-17	14,180	-0.12%
2021/01/06	12	30.60	7	31.11	30.75	5	14,119	0.04%
2021/01/05	1	31.15	3	31.40	31.30	-2	13,963	-0.01%
2021/01/04	1	31.15	18	31.46	31.45	-17	14,069	-0.12%
2020/12/31	3	31.40	31	31.42	31.40	-28	14,003	-0.20%
2020/12/30	0	0.00	2	31.20	31.40	-2	13,899	-0.01%
2020/12/29	6	31.10	18	31.03	31.05	-12	13,864	-0.09%
2020/12/28	10	30.75	5	30.80	30.90	5	13,862	0.04%
2020/12/25	2	30.70	10	30.65	30.75	-8	13,877	-0.06%
2020/12/24	5	30.69	5	30.62	30.55	0	13,863	0.00%
2020/12/23	8	30.32	4	30.50	30.55	4	13,884	0.03%
2020/12/22	12	31.23	1	30.90	30.65	11	13,894	0.08%
2020/12/21	8	31.09	12	31.15	31.30	-4	13,931	-0.03%
2020/12/18	14	31.00	5	31.17	30.95	9	13,927	0.06%
2020/12/17	10	31.34	7.4	31.29	31.25	2.6	13,906	0.02%
2020/12/16	7	31.76	15	31.57	31.55	-8	13,827	-0.06%
2020/12/15	17	31.16	10	31.25	31.15	7	13,600	0.05%
2020/12/14	15	31.01	0	0.00	30.95	15	13,489	0.11%
2020/12/11	17	31.28	28	31.45	31.30	-11	13,480	-0.08%
2020/12/10	52	32.04	25	32.06	31.95	27	13,240	0.20%
2020/12/09	12	31.16	204	31.30	31.35	-192	12,738	-1.51%	大賣/鉅額交易
2020/12/08	14	31.37	26	31.42	31.35	-12	12,666	-0.09%
2020/12/07	20	30.92	27	30.96	31.10	-7	12,545	-0.06%
2020/12/04	21	31.24	7	31.20	31.25	14	12,476	0.11%
2020/12/03	8	31.31	21	31.21	31.45	-13	12,348	-0.11%
2020/12/02	13	30.68	36.3	30.82	31.00	-23.3	12,121	-0.19%
2020/12/01	27	30.91	27	30.91	31.00	0	12,023	0.00%
2020/11/30	36.3	31.27	51	31.48	31.25	-14.7	11,925	-0.12%
2020/11/27	17	30.76	3.8	30.73	30.80	13.2	11,275	0.12%
2020/11/26	12	31.08	10.6	31.08	31.10	1.4	11,164	0.01%
2020/11/25	26	31.20	38	31.28	31.40	-12	11,203	-0.11%
2020/11/24	26	30.89	90	31.01	30.80	-64	11,101	-0.58%
2020/11/23	25	31.57	1	32.25	31.55	24	10,777	0.22%
2020/11/20	22	31.73	49	31.61	31.90	-27	10,402	-0.26%
2020/11/19	27	31.08	54	31.35	31.00	-27	10,081	-0.27%
2020/11/18	39	30.82	48.6	30.72	31.00	-9.6	9,627	-0.10%
2020/11/17	11	29.96	49	29.99	29.90	-38	9,291	-0.41%
2020/11/16	3	29.30	45.3	29.38	29.50	-42.3	9,028	-0.47%
2020/11/13	56	28.88	79	28.96	28.95	-23	8,865	-0.26%
2020/11/12	27	28.76	142	28.47	28.55	-115	8,734	-1.32%	大賣/鉅額交易
2020/11/11	167.3	28.37	77	28.55	28.90	90.3	8,622	1.05%	大買/
2020/11/10	16	26.94	38.1	27.32	27.70	-22.1	7,857	-0.28%
2020/11/09	6	26.10	3	26.23	26.15	3	7,005	0.04%
2020/11/06	0	0.00	13	25.75	25.85	-13	7,014	-0.19%
2020/11/05	11	25.69	17	25.72	25.60	-6	7,084	-0.08%
2020/11/04	11	25.57	1	25.50	25.50	10	7,216	0.14%
2020/11/03	1	25.40	0	0.00	25.55	1	7,313	0.01%
2020/11/02	11	25.21	11	25.40	25.45	0	7,377	0.00%
2020/10/30	53	25.38	7	25.20	25.20	46	7,507	0.61%
2020/10/29	22.1	25.65	3	25.80	25.70	19.1	7,431	0.26%
2020/10/28	15	26.01	4	25.96	26.05	11	7,456	0.15%
2020/10/27	3	26.23	5	26.23	26.25	-2	7,511	-0.03%
2020/10/26	10.3	26.47	0	26.68	26.50	10.3	7,604	0.14%
2020/10/23	17	26.47	4	26.53	26.60	13	7,856	0.17%
2020/10/22	6	26.22	0	0.00	26.20	6	8,254	0.07%
2020/10/21	1	25.95	0	0.00	25.90	1	8,813	0.01%
2020/10/20	24	25.95	0	0.00	26.00	24	8,924	0.27%
2020/10/19	6	25.99	0	0.00	25.95	6	9,052	0.07%
2020/10/16	22	26.04	15	26.05	25.95	7	9,119	0.08%
2020/10/15	20	26.35	0	0.00	26.25	20	9,184	0.22%
2020/10/14	10	26.60	0	0.00	26.55	10	9,292	0.11%
2020/10/13	70	26.46	0	0.00	26.60	70	9,822	0.71%
2020/10/12	2	26.25	1	26.55	26.65	1	10,302	0.01%
2020/10/08	0	0.00	6	26.88	26.95	-6	10,267	-0.06%
2020/10/07	1	26.85	0	0.00	26.85	1	10,332	0.01%
2020/10/06	1	27.10	3	27.10	27.15	-2	10,366	-0.02%
2020/09/30	5	26.43	0	0.00	26.15	5	10,502	0.05%
2020/09/28	3	25.98	0	0.00	26.10	3	10,654	0.03%
2020/09/25	4	25.69	2	26.15	25.60	2	10,677	0.02%
2020/09/24	22	26.11	8	26.43	26.05	14	10,601	0.13%
2020/09/23	35	26.75	0	0.00	26.65	35	10,526	0.33%
2020/09/22	7	26.89	1	26.80	26.80	6	10,633	0.06%
2020/09/21	2	27.30	0	0.00	27.20	2	10,631	0.02%
2020/09/18	0	0.00	1	27.10	27.00	-1	10,711	-0.01%
2020/09/17	0	0.00	11	27.10	27.10	-11	10,712	-0.10%
2020/09/15	5	27.00	0	0.00	27.25	5	10,878	0.05%
2020/09/11	28	26.90	0	0.00	27.00	28	11,406	0.25%
2020/09/10	8	27.01	0	0.00	27.10	8	11,392	0.07%
2020/09/09	1	26.95	0	0.00	27.30	1	11,398	0.01%
2020/09/08	3	27.18	0	0.00	27.20	3	11,452	0.03%
2020/09/07	2	27.28	6	27.25	27.30	-4	11,587	-0.03%
2020/09/04	5	27.03	2	27.20	27.25	3	11,760	0.03%
2020/09/03	5	27.35	1	27.55	27.35	4	11,737	0.03%
2020/09/02	4	27.30	0	0.00	27.55	4	11,788	0.03%
2020/09/01	1	27.70	1	27.70	27.65	0	11,929	0.00%
2020/08/31	1	27.90	2	28.05	27.70	-1	11,987	-0.01%
2020/08/28	0	0.00	23	27.79	27.90	-23	11,910	-0.19%
2020/08/27	2	27.80	16	27.76	27.75	-14	12,026	-0.12%
2020/08/26	13	27.87	5	28.06	28.00	8	12,358	0.06%
2020/08/25	6	27.85	22	28.17	27.85	-16	12,456	-0.13%
2020/08/24	5	27.19	3	27.45	27.55	2	12,643	0.02%
2020/08/21	21	26.86	0	0.00	26.85	21	13,102	0.16%
2020/08/20	45	26.60	3	26.90	26.70	42	13,735	0.31%
2020/08/19	26	27.59	6	27.62	27.30	20	14,117	0.14%
2020/08/18	15	28.48	4	28.40	28.05	11	13,993	0.08%
2020/08/17	1	28.80	16	28.67	28.75	-15	14,127	-0.11%
2020/08/14	4	27.93	0	0.00	27.70	4	14,201	0.03%
2020/08/13	4.2	27.72	3	27.78	27.85	1.2	14,229	0.01%
2020/08/12	5	27.80	0	0.00	27.90	5	14,371	0.03%
2020/08/11	29.2	28.16	28	28.31	28.25	1.2	14,358	0.01%
2020/08/10	0	0.00	12	28.57	28.45	-12	14,356	-0.08%
2020/08/07	6	28.00	11	28.04	27.95	-5	14,409	-0.03%
2020/08/06	8	27.95	21	27.97	27.75	-13	14,389	-0.09%
2020/08/05	13	27.49	1	27.55	27.65	12	14,422	0.08%
2020/08/04	1	26.50	1	27.00	27.10	0	14,453	0.00%
2020/08/03	8	26.60	9	26.61	26.45	-1	14,621	-0.01%
2020/07/31	15	26.62	1	26.70	26.55	14	14,618	0.10%
2020/07/30	24	26.22	0	0.00	26.45	24	14,656	0.16%
2020/07/29	26	26.03	7	26.19	26.10	19	14,649	0.13%
2020/07/28	18	26.46	5	26.17	26.50	13	14,507	0.09%
2020/07/27	39	27.57	22	28.04	27.00	17	14,324	0.12%
2020/07/24	15	29.69	10	29.36	29.30	5	13,863	0.04%
2020/07/23	14	29.87	20	29.99	30.00	-6	13,831	-0.04%
2020/07/22	4	29.68	34.9	29.73	29.85	-30.9	13,793	-0.22%
2020/07/21	27	29.31	22	29.69	29.45	5	13,754	0.04%
2020/07/20	15	29.48	4	29.29	29.50	11	13,691	0.08%
2020/07/17	43.2	30.33	30	30.18	29.70	13.2	13,678	0.10%
2020/07/16	35	29.47	26	29.88	29.95	9	13,319	0.07%
2020/07/15	0	0.00	1	28.75	28.70	-1	12,869	-0.01%
2020/07/14	2	28.35	4	28.35	28.35	-2	12,851	-0.02%
2020/07/13	5	28.60	15	28.97	28.75	-10	12,864	-0.08%
2020/07/10	19	28.59	2	28.73	28.30	17	12,950	0.13%
2020/07/09	2	29.00	4	29.14	28.95	-2	12,859	-0.02%
2020/07/08	5	28.95	5	28.94	28.95	0	12,805	0.00%
2020/07/07	12	29.05	3	29.07	29.15	9	12,773	0.07%
2020/07/06	2	29.00	12	29.10	29.05	-10	12,761	-0.08%
2020/07/03	34	29.00	8	29.00	29.00	26	12,833	0.20%
2020/07/02	8	28.85	0	0.00	29.10	8	12,958	0.06%
2020/07/01	0	0.00	5	28.79	28.75	-5	13,069	-0.04%
2020/06/30	0	0.00	4	28.75	28.80	-4	13,043	-0.03%
2020/06/29	7	28.41	1	28.50	28.50	6	13,132	0.05%
2020/06/24	13	29.00	1	29.00	28.95	12	13,135	0.09%
2020/06/23	2	28.95	1	29.20	29.10	1	13,239	0.01%
2020/06/22	2	28.95	1	28.95	29.00	1	13,282	0.01%
2020/06/19	2	28.83	1	28.95	28.50	1	13,298	0.01%
2020/06/18	1	28.90	2	28.80	28.75	-1	12,899	-0.01%
2020/06/17	1	29.00	0	0.00	28.95	1	12,936	0.01%
2020/06/16	1	28.85	0	0.00	29.05	1	13,131	0.01%
2020/06/15	6	28.41	1	28.55	28.30	5	13,300	0.04%
2020/06/12	15	28.49	10	28.60	28.90	5	13,353	0.04%
2020/06/11	32	29.53	13.5	29.68	29.35	18.5	13,386	0.14%
2020/06/10	11	30.10	15	30.10	30.25	-4	13,319	-0.03%
2020/06/09	11	30.17	17	30.15	30.25	-6	13,570	-0.04%
2020/06/08	11	30.04	5	30.04	30.40	6	13,595	0.04%
2020/06/05	14	30.13	2	30.20	30.20	12	13,451	0.09%
2020/06/04	20	30.13	4	29.99	30.15	16	13,406	0.12%
2020/06/03	5	30.06	15	30.03	30.10	-10	13,426	-0.07%
2020/06/02	36	29.44	3	29.47	29.40	33	13,323	0.25%
2020/06/01	13	29.52	11	29.44	29.40	2	12,974	0.02%
2020/05/29	7.5	28.92	11	29.21	29.55	-3.5	12,915	-0.03%
2020/05/28	26	29.04	18	29.16	29.00	8	12,634	0.06%
2020/05/27	117.5	30.03	27	30.01	29.65	90.5	12,217	0.74%	大買/
2020/05/26	61	28.88	40	28.91	29.60	21	11,611	0.18%
2020/05/25	18	27.50	7	27.36	27.50	11	11,047	0.10%
2020/05/22	27	27.76	36	27.81	27.50	-9	10,984	-0.08%
2020/05/21	25	28.10	6	28.35	28.45	19	10,759	0.18%
2020/05/20	7	27.23	1	27.30	27.40	6	10,483	0.06%
2020/05/19	24	27.38	0	0.00	27.45	24	10,489	0.23%
2020/05/18	3	26.82	3	26.75	26.70	0	10,325	0.00%
2020/05/15	3	26.85	1.6	26.78	26.65	1.4	10,262	0.01%
2020/05/14	17	26.86	11	26.85	26.95	6	10,183	0.06%
2020/05/12	6	27.90	0	0.00	27.75	6	9,962	0.06%
2020/05/11	12	28.37	3	28.30	28.10	9	9,872	0.09%
2020/05/08	23	28.17	8	28.24	27.75	15	9,706	0.15%
2020/05/07	5	27.25	6	27.23	27.35	-1	9,495	-0.01%
2020/05/06	12	27.48	22	27.39	27.30	-10	9,474	-0.11%
2020/05/05	16	28.03	0	0.00	27.90	16	9,376	0.17%
2020/05/04	17	27.84	4	27.85	28.10	13	9,382	0.14%
2020/04/30	2	28.00	10	27.92	28.20	-8	9,314	-0.09%
2020/04/29	9.5	27.62	8	27.04	27.85	1.5	9,177	0.02%
2020/04/28	5.9	27.42	2	27.30	27.20	3.9	9,097	0.04%
2020/04/27	5	27.83	0	0.00	27.80	5	9,200	0.05%
2020/04/24	3	26.63	0	0.00	26.60	3	9,080	0.03%
2020/04/23	1	26.70	0	0.00	26.80	1	9,016	0.01%
2020/04/22	3	26.25	9	26.42	26.95	-6	8,917	-0.07%
2020/04/21	10	27.79	6.3	27.84	27.30	3.7	8,813	0.04%
2020/04/20	7	28.77	3	28.82	28.90	4	8,633	0.05%
2020/04/17	6	28.93	8	29.11	28.55	-2	8,610	-0.02%
2020/04/16	4	28.93	0	0.00	28.80	4	8,515	0.05%
2020/04/15	14	29.19	1	29.25	29.50	13	8,415	0.15%
2020/04/14	4	28.74	9	28.51	28.80	-5	8,310	-0.06%
2020/04/13	2	28.10	5	27.88	27.90	-3	8,254	-0.04%
2020/04/10	1	27.90	5	28.02	28.10	-4	8,227	-0.05%
2020/04/09	10	27.80	21	27.63	28.00	-11	8,183	-0.13%
2020/04/08	7.3	27.32	1	27.25	27.30	6.3	8,102	0.08%
2020/04/07	14	27.12	0	0.00	26.90	14	7,955	0.18%
2020/04/06	13	26.30	5	26.20	26.30	8	7,780	0.10%
2020/04/01	5	25.86	1	25.80	26.20	4	7,564	0.05%
2020/03/31	3	26.18	6	26.69	25.65	-3	7,418	-0.04%
2020/03/30	4	26.34	0.2	26.65	26.40	3.8	7,222	0.05%
2020/03/27	3	26.73	4	26.55	26.50	-1	7,103	-0.01%
2020/03/26	0	0.00	3	25.72	25.75	-3	7,008	-0.04%
2020/03/25	1	25.40	0	0.00	25.20	1	6,976	0.01%
2020/03/24	7	24.64	1	24.50	24.05	6	6,844	0.09%
2020/03/23	1	23.30	1	23.80	23.00	0	6,793	0.00%
2020/03/20	3	24.05	25	24.16	23.35	-22	6,717	-0.33%
2020/03/19	27	23.11	19	23.82	22.90	8	6,479	0.12%
2020/03/18	12	26.03	28	25.76	25.40	-16	6,255	-0.26%
2020/03/17	7	26.54	2	26.95	26.50	5	6,094	0.08%
2020/03/16	4	27.94	5	27.72	27.40	-1	5,901	-0.02%
2020/03/13	24	27.39	2	27.70	28.30	22	5,764	0.38%
2020/03/12	4	30.16	5	30.60	30.05	-1	5,442	-0.02%
2020/03/11	10	32.03	12	32.11	31.95	-2	5,292	-0.04%
2020/03/10	4	31.65	10	31.70	31.75	-6	5,237	-0.11%
2020/03/09	13	32.21	12	32.05	32.05	1	5,207	0.02%
2020/03/06	22	33.15	0	0.00	33.10	22	5,101	0.43%
2020/03/05	1	34.10	0	0.00	34.15	1	5,069	0.02%
2020/03/03	2	33.35	0.2	33.50	33.30	1.8	5,049	0.04%
2020/03/02	2	33.10	0	0.00	33.05	2	5,006	0.04%
2020/02/27	1	33.75	0	0.00	34.10	1	5,091	0.02%
2020/02/26	2	34.15	1.6	34.08	34.05	0.4	4,993	0.01%
2020/02/25	0	0.00	1	34.30	34.45	-1	4,975	-0.02%
2020/02/21	0	0.00	0	35.05	35.00	0	4,937	0.00%
2020/02/20	4	34.98	0	0.00	35.00	4	4,988	0.08%
2020/02/19	0	0.00	4	35.54	35.55	-4	5,048	-0.08%
2020/02/18	2	35.08	0	0.00	35.15	2	5,233	0.04%
2020/02/17	3	35.10	4	34.89	35.05	-1	5,289	-0.02%
2020/02/14	3	34.88	0	0.00	34.80	3	5,320	0.06%
2020/02/13	0	0.00	5	35.10	35.00	-5	5,290	-0.09%
2020/02/12	4	35.05	0	0.00	34.90	4	5,297	0.08%
2020/02/11	0	0.00	2	34.90	34.85	-2	5,271	-0.04%
2020/02/10	2	34.35	0	0.00	34.40	2	5,284	0.04%
2020/02/07	11	34.77	0	0.00	34.80	11	5,257	0.21%
2020/02/06	1	34.85	2	34.80	35.25	-1	5,250	-0.02%
2020/02/05	9	34.54	0	0.00	34.55	9	5,262	0.17%
2020/02/04	2	34.90	0	0.00	34.90	2	5,275	0.04%
2020/02/03	4	34.34	0	0.00	34.55	4	5,271	0.08%
2020/01/31	22	35.29	6	35.50	35.10	16	5,254	0.30%
2020/01/30	12	35.71	1	35.05	35.20	11	5,193	0.21%
2020/01/17	1	39.00	0	0.00	38.80	1	5,002	0.02%
2020/01/15	2	38.95	15	38.85	38.90	-13	5,171	-0.25%
2020/01/14	1	39.05	0	0.00	39.05	1	5,297	0.02%
2020/01/10	15	38.80	0	0.00	39.00	15	5,719	0.26%
2020/01/09	0	0.00	3	39.00	38.90	-3	5,920	-0.05%
2020/01/08	5	38.73	0	0.00	38.70	5	5,998	0.08%
2020/01/07	2	39.15	2	39.25	39.20	0	6,031	0.00%
2020/01/06	0.1	39.25	0	0.00	39.30	0.1	6,093	0.00%
2020/01/02	3	39.70	0	0.00	39.70	3	6,249	0.05%
2019/12/31	3	39.27	0	0.00	39.20	3	6,239	0.05%
2019/12/30	1.1	39.54	1	39.45	39.35	0.1	6,259	0.00%
2019/12/27	1	39.65	0	0.00	39.60	1	6,281	0.02%
2019/12/25	1	39.70	0	0.00	39.75	1	6,418	0.02%
2019/12/18	0	0.00	6	39.30	39.20	-6	6,593	-0.09%
2019/12/17	11	39.04	5	39.10	39.30	6	6,619	0.09%
2019/12/16	4	38.94	1	38.90	38.85	3	6,597	0.05%
2019/12/13	0	0.00	3	39.15	39.10	-3	6,600	-0.05%
2019/12/12	0	0.00	5	39.32	39.05	-5	6,578	-0.08%
2019/12/10	1	38.90	0	0.00	39.05	1	6,619	0.02%
2019/12/09	0.2	39.10	0	0.00	39.05	0.2	6,654	0.00%
2019/12/05	0	0.00	2	38.95	39.00	-2	6,690	-0.03%
2019/12/04	14	38.78	0	0.00	38.60	14	6,720	0.21%
2019/12/03	4	39.03	0	0.00	39.15	4	6,742	0.06%
2019/12/02	1	39.25	1	39.30	39.05	0	6,786	0.00%
2019/11/29	3.1	39.83	1	39.80	39.75	2.1	6,746	0.03%
2019/11/28	1	40.35	0	0.00	40.30	1	6,716	0.01%
2019/11/25	1	40.90	1	40.90	40.65	0	6,723	0.00%
2019/11/22	3	40.83	4	40.59	41.00	-1	6,768	-0.01%
2019/11/21	0	0.00	6	40.58	40.50	-6	6,762	-0.09%
2019/11/20	2	40.65	18	40.66	40.65	-16	6,781	-0.24%
2019/11/19	0.1	40.45	11	40.40	40.45	-10.9	6,856	-0.16%
2019/11/18	8	40.43	3	40.25	40.35	5	6,888	0.07%
2019/11/15	9	41.02	0	0.00	41.05	9	6,792	0.13%
2019/11/14	11	41.85	16	41.45	41.85	-5	6,641	-0.08%
2019/11/13	6	41.45	2	41.58	41.40	4	6,643	0.06%
2019/11/11	1	40.55	1	41.15	40.70	0	6,706	0.00%
2019/11/08	0	0.00	17	41.64	41.20	-17	6,679	-0.25%
2019/11/07	1	41.05	1	41.25	41.30	0	6,675	0.00%
2019/11/06	3	41.25	3	41.30	41.30	0	6,632	0.00%
2019/11/04	4	41.59	17	41.60	41.65	-13	6,607	-0.20%
2019/11/01	14	41.43	3	41.25	41.55	11	6,568	0.17%
2019/10/31	0	0.00	12	40.75	40.75	-12	6,510	-0.18%
2019/10/30	20	40.52	5	40.47	40.75	15	6,494	0.23%
2019/10/29	6	40.30	4	39.95	40.15	2	6,528	0.03%
2019/10/28	0	0.00	5	40.20	40.25	-5	6,494	-0.08%
2019/10/25	3	40.60	0	0.00	40.30	3	6,498	0.05%
2019/10/24	7	40.34	3	40.55	40.50	4	6,520	0.06%
2019/10/23	5	40.77	2	40.50	40.55	3	6,516	0.05%
2019/10/22	0	0.00	1	41.10	41.20	-1	6,504	-0.02%
2019/10/21	66	41.65	33	41.82	41.55	33	6,421	0.51%
2019/10/18	5	40.87	30	41.06	41.05	-25	6,269	-0.40%
2019/10/17	48	40.60	27	40.71	40.75	21	6,125	0.34%
2019/10/16	5	39.80	5	39.45	39.85	0	5,933	0.00%
2019/10/15	5	39.20	0	0.00	39.30	5	5,884	0.08%
2019/10/14	10	39.41	0	0.00	39.35	10	5,886	0.17%
2019/10/09	1	39.50	33	39.16	39.70	-32	5,831	-0.55%
2019/10/07	0	0.00	2	39.40	39.45	-2	5,732	-0.03%
2019/10/04	0	0.00	3	39.22	39.30	-3	5,778	-0.05%
2019/10/03	2	39.00	0	0.00	39.10	2	5,789	0.03%
2019/10/02	3	39.45	20	39.65	39.75	-17	5,831	-0.29%
2019/10/01	1	39.70	9	39.71	39.75	-8	5,844	-0.14%
2019/09/27	9	39.59	10	39.65	39.75	-1	5,821	-0.02%
2019/09/26	7	39.92	8	39.81	39.80	-1	5,823	-0.02%
2019/09/25	12	39.45	2	39.75	39.30	10	5,765	0.17%
2019/09/24	30	39.45	0	0.00	39.25	30	5,750	0.52%
2019/09/23	10	39.20	10	39.10	39.15	0	5,749	0.00%
2019/09/19	1	39.00	5	39.05	39.05	-4	5,887	-0.07%
2019/09/17	3	38.90	0.1	39.00	39.00	2.9	5,873	0.05%
2019/09/12	1	39.15	0	0.00	39.15	1	6,014	0.02%
2019/09/11	0	0.00	1	39.50	39.50	-1	6,018	-0.02%
2019/09/09	2	39.55	0	0.00	39.45	2	5,982	0.03%
2019/09/06	2	39.83	2	39.70	39.70	0	5,962	0.00%
2019/09/05	1	39.60	13.3	39.73	39.85	-12.3	5,961	-0.21%
2019/09/03	1	39.10	3	39.20	39.10	-2	5,915	-0.03%
2019/09/02	8	39.15	0	0.00	39.00	8	5,943	0.13%
2019/08/30	13.2	39.07	13	39.11	39.20	0.2	5,946	0.00%
2019/08/29	0	0.00	4	38.25	38.55	-4	5,852	-0.07%
2019/08/28	0	0.00	2	38.20	38.15	-2	5,823	-0.03%
2019/08/27	3	38.20	0	0.00	37.90	3	5,897	0.05%
2019/08/26	0	0.00	0.1	38.00	37.90	-0.1	5,877	0.00%
2019/08/23	5	38.35	6	38.45	38.60	-1	5,952	-0.02%
2019/08/22	1	38.00	0	0.00	38.25	1	5,925	0.02%
2019/08/21	3	38.15	7	38.31	38.30	-4	5,955	-0.07%
2019/08/19	6	37.78	0	0.00	37.70	6	5,859	0.10%
2019/08/16	1	38.00	0	0.00	38.00	1	5,877	0.02%
2019/08/15	0	0.00	4	37.95	38.00	-4	5,866	-0.07%
2019/08/13	1	37.10	2	37.25	36.95	-1	5,911	-0.02%
2019/08/08	0	0.00	13	37.23	37.25	-13	6,112	-0.21%
2019/08/05	0	0.00	2	37.40	37.50	-2	6,166	-0.03%
2019/08/02	0	0.00	2	37.00	36.90	-2	6,129	-0.03%
2019/08/01	10	37.78	0	0.00	37.55	10	6,105	0.16%
2019/07/30	2	38.10	0	0.00	38.05	2	5,969	0.03%
2019/07/29	5	38.66	1	38.50	38.45	4	5,972	0.07%
2019/07/24	6	39.39	1	39.15	39.45	5	5,867	0.09%
2019/07/19	0	0.00	12	39.34	39.20	-12	5,738	-0.21%
2019/07/17	1	38.90	0	0.00	38.80	1	5,688	0.02%
2019/07/16	0	0.00	1	38.80	38.80	-1	5,666	-0.02%
2019/07/15	2	38.20	5	38.10	38.45	-3	5,594	-0.05%
2019/07/12	2	38.40	0	0.00	38.40	2	5,641	0.04%
2019/07/11	2	38.45	0	0.00	38.45	2	5,695	0.04%
2019/07/10	0	0.00	11	37.75	38.20	-11	5,689	-0.19%
2019/07/09	1	37.75	5	37.70	37.65	-4	5,665	-0.07%
2019/07/08	18	37.65	3	37.80	37.85	15	5,665	0.26%
2019/07/05	0	0.00	3	39.10	39.10	-3	5,660	-0.05%
2019/07/04	5	38.71	0	0.00	39.15	5	5,645	0.09%
2019/07/03	2	39.33	0	0.00	39.05	2	5,590	0.04%
2019/07/02	0	0.00	5	39.17	39.30	-5	5,585	-0.09%
2019/06/28	0	0.00	1	38.80	38.50	-1	5,562	-0.02%
2019/06/27	0	0.00	7	39.09	39.00	-7	5,613	-0.12%
2019/06/26	6	38.89	18	38.93	38.60	-12	5,617	-0.21%
2019/06/20	1	37.85	0	0.00	37.85	1	5,747	0.02%
2019/06/19	2	37.85	1	38.00	38.00	1	5,696	0.02%
2019/06/18	0	0.00	21	37.55	37.50	-21	5,679	-0.37%
2019/06/14	7	37.10	0	0.00	37.10	7	5,732	0.12%
2019/06/12	0	0.00	5	37.70	37.80	-5	5,712	-0.09%
2019/06/11	0	0.00	2	37.80	37.70	-2	5,706	-0.04%
2019/06/10	0	0.00	11	37.50	37.50	-11	5,632	-0.20%
2019/06/06	5	36.80	1	36.85	37.20	4	5,621	0.07%
2019/06/04	9	36.50	4	36.63	36.50	5	5,637	0.09%
2019/06/03	3	35.82	1	36.20	36.10	2	5,674	0.04%
2019/05/31	4	35.96	0	0.00	35.85	4	5,646	0.07%
2019/05/30	2	36.35	3	36.53	36.30	-1	5,629	-0.02%
2019/05/27	1	35.45	5	35.55	35.55	-4	5,664	-0.07%
2019/05/23	4	35.70	0	0.00	35.75	4	5,721	0.07%
2019/05/22	1	36.15	0	0.00	36.05	1	5,702	0.02%
2019/05/17	3	36.05	2	36.20	35.75	1	5,575	0.02%
2019/05/16	0	0.00	1	36.35	36.15	-1	5,472	-0.02%
2019/05/14	4	35.25	0	0.00	35.30	4	5,496	0.07%
2019/05/13	2	35.90	0	0.00	35.90	2	5,509	0.04%
2019/05/10	0	0.00	0.7	36.05	36.05	-0.7	5,562	-0.01%
2019/05/08	5	36.80	0	0.00	36.70	5	5,706	0.09%
2019/05/06	1	36.40	0	0.00	36.45	1	5,712	0.02%
2019/05/03	4	36.60	0	0.00	36.70	4	5,754	0.07%
2019/05/02	1	37.05	0	0.00	37.05	1	5,775	0.02%
2019/04/30	5	37.36	0	0.00	37.55	5	5,774	0.09%
2019/04/29	0	0.00	1	37.45	37.50	-1	5,751	-0.02%
2019/04/25	3	37.47	0	0.00	37.40	3	5,816	0.05%
2019/04/24	0	0.00	1	37.60	37.65	-1	5,898	-0.02%
2019/04/22	4	37.44	4	37.40	37.60	0	5,930	0.00%
2019/04/18	3	37.27	8	37.78	37.50	-5	5,992	-0.08%
2019/04/17	15	37.60	5	37.60	37.80	10	6,005	0.17%
2019/04/15	3	36.80	2	36.75	36.65	1	5,942	0.02%
2019/04/12	0	0.00	8	36.45	36.50	-8	5,936	-0.13%
2019/04/11	0	0.00	6	36.69	36.30	-6	5,937	-0.10%
2019/04/10	8	36.15	1	36.25	36.50	7	5,871	0.12%
2019/04/09	1	36.40	0	0.00	36.60	1	5,857	0.02%
2019/04/08	0	0.00	15	36.40	36.40	-15	5,852	-0.26%
2019/04/03	10	36.30	0	0.00	36.35	10	5,766	0.17%
2019/04/02	2	36.40	0	0.00	36.10	2	5,729	0.03%
2019/04/01	2	36.95	0	0.00	36.65	2	5,610	0.04%
2019/03/28	3	36.17	2	36.70	36.85	1	5,351	0.02%
2019/03/26	1	37.80	4	37.80	37.90	-3	5,034	-0.06%
2019/03/21	0.5	38.10	0	0.00	38.10	0.5	5,062	0.01%
2019/03/19	2	38.70	0	0.00	38.70	2	5,062	0.04%
2019/03/14	1	38.65	1	38.95	39.10	0	5,391	0.00%
2019/03/13	3	38.85	1	39.05	38.90	2	5,412	0.04%
2019/03/12	1	39.10	5	38.90	39.10	-4	5,447	-0.07%
2019/03/11	6	38.59	2	38.30	38.55	4	5,501	0.07%
2019/03/07	2	39.13	0	0.00	38.75	2	5,569	0.04%
2019/03/06	2	39.30	0	0.00	39.30	2	5,570	0.04%
2019/03/04	1	38.35	0	0.00	38.65	1	5,485	0.02%
2019/02/27	1	38.40	6	38.58	38.80	-5	5,392	-0.09%
2019/02/25	1	38.00	0	0.00	37.70	1	5,216	0.02%
2019/02/21	0	0.00	1	37.70	37.85	-1	5,213	-0.02%
2019/02/20	0.2	37.30	0	0.00	37.50	0.2	5,183	0.00%
2019/02/19	0.5	37.05	0	0.00	37.05	0.5	5,140	0.01%
2019/02/15	0	0.00	7	37.03	37.05	-7	5,093	-0.14%
2019/02/14	1	36.75	0	0.00	37.05	1	5,086	0.02%
2019/02/13	3	36.82	80	37.00	37.10	-77	5,032	-1.53%
2019/02/12	2	36.75	8	37.00	37.15	-6	4,957	-0.12%
2019/01/30	0	0.00	4	36.80	36.80	-4	4,869	-0.08%
2019/01/25	0	0.00	6	36.46	36.05	-6	4,649	-0.13%
2019/01/24	0	0.00	21	36.29	36.25	-21	4,597	-0.46%
2019/01/23	4	36.20	0	0.00	36.30	4	4,561	0.09%
2019/01/21	0	0.00	6	35.70	35.55	-6	4,540	-0.13%
2019/01/18	3	35.43	0	0.00	35.60	3	4,542	0.07%
2019/01/16	28	35.65	22	35.45	35.55	6	4,450	0.13%
2019/01/15	13	35.08	42	35.01	35.10	-29	4,347	-0.67%
2019/01/14	0	0.00	13	34.60	34.25	-13	4,246	-0.31%
2019/01/11	0	0.00	20	34.75	34.55	-20	4,268	-0.47%
2019/01/10	5	33.90	0	0.00	34.45	5	4,244	0.12%
2019/01/09	5	34.65	31	34.63	34.70	-26	4,212	-0.62%
2019/01/08	1	34.10	5	34.15	34.20	-4	4,138	-0.10%
2019/01/07	15	33.80	11	33.88	33.90	4	4,158	0.10%
2019/01/04	0	0.00	11	33.31	33.40	-11	4,153	-0.26%
2019/01/03	0	0.00	30	32.78	33.00	-30	4,302	-0.70%
2019/01/02	13	32.17	0	0.00	32.20	13	4,289	0.30%
2018/12/28	0	0.00	6.4	32.55	32.60	-6.4	4,313	-0.15%
2018/12/27	10	32.20	1	32.40	32.15	9	4,328	0.21%
2018/12/22	0	0.00	17	32.08	32.05	-17	4,481	-0.38%
2018/12/21	17	32.25	10	32.35	32.15	7	4,568	0.15%
2018/12/20	0	0.00	5	32.70	32.70	-5	4,560	-0.11%
2018/12/19	15	32.35	20	32.70	32.70	-5	4,588	-0.11%
2018/12/18	2	32.60	10	32.75	32.60	-8	4,586	-0.17%
2018/12/17	0	0.00	6	32.50	32.30	-6	4,596	-0.13%
2018/12/14	0	0.00	0.2	32.00	31.90	-0.2	4,578	0.00%
2018/12/13	2	31.85	0	0.00	31.85	2	4,599	0.04%
2018/12/12	3.2	31.22	0	0.00	31.20	3.2	4,582	0.07%
2018/12/11	9	30.84	20	31.03	30.80	-11	4,524	-0.24%
2018/12/10	25	32.53	5	31.95	31.90	20	4,321	0.46%
2018/12/07	20	33.80	10	33.88	33.80	10	4,191	0.24%
2018/12/06	6	33.22	6	33.60	33.55	0	4,243	0.00%
2018/12/05	56	33.31	0	0.00	33.25	56	4,226	1.33%
2018/12/04	11	34.21	11	34.34	34.10	0	4,271	0.00%
2018/12/03	5	33.95	41	34.06	34.15	-36	4,199	-0.86%
2018/11/30	0	0.00	15	33.32	33.50	-15	4,166	-0.36%
2018/11/29	11	32.75	0	0.00	32.65	11	4,105	0.27%
2018/11/28	0	0.00	2	33.20	33.30	-2	4,028	-0.05%
2018/11/26	10	32.97	0	0.00	33.30	10	4,024	0.25%
2018/11/23	22	32.93	1	32.80	32.90	21	4,031	0.52%
2018/11/22	16	33.23	0	0.00	33.25	16	4,024	0.40%
2018/11/21	15	33.55	12	33.61	33.70	3	4,046	0.07%
2018/11/20	11	33.20	28	33.61	33.65	-17	4,013	-0.42%
2018/11/19	0	0.00	20	33.27	33.35	-20	3,978	-0.50%
2018/11/16	10	32.85	0	0.00	32.60	10	3,978	0.25%
2018/11/15	0	0.00	2	32.40	32.70	-2	4,022	-0.05%
2018/11/14	4	32.45	10	32.70	32.70	-6	4,058	-0.15%
2018/11/13	1	31.95	7	32.06	32.50	-6	4,092	-0.15%
2018/11/12	1	32.10	0	0.00	32.25	1	4,107	0.02%
2018/11/09	44	31.69	0	0.00	31.50	44	4,175	1.05%
2018/11/08	0	0.00	12	32.49	32.30	-12	4,200	-0.29%
2018/11/07	6	32.10	31	32.13	32.20	-25	4,169	-0.60%
2018/11/06	1	31.45	0	0.00	31.50	1	4,138	0.02%
2018/11/05	20	31.13	0	0.00	31.35	20	4,165	0.48%
2018/11/02	0	0.00	5	31.50	31.70	-5	4,174	-0.12%
2018/10/31	19	30.66	3	30.58	31.35	16	4,224	0.38%
2018/10/29	0	0.00	5	30.36	30.40	-5	4,154	-0.12%
2018/10/26	0	0.00	5	29.65	29.55	-5	4,119	-0.12%
2018/10/24	0	0.00	6	29.98	30.10	-6	4,335	-0.14%
2018/10/23	0	0.00	1	29.85	29.70	-1	4,451	-0.02%
2018/10/22	10	30.03	1	29.75	30.10	9	4,480	0.20%
2018/10/19	4	29.91	7	29.93	29.70	-3	4,527	-0.07%
2018/10/18	0	0.00	4	29.75	29.60	-4	4,539	-0.09%
2018/10/16	8.2	29.19	0	0.00	29.35	8.2	4,562	0.18%
2018/10/15	8	29.16	0	0.00	29.05	8	4,573	0.17%
2018/10/12	6	29.03	12	29.72	29.80	-6	4,583	-0.13%
2018/10/11	31	29.48	0	0.00	29.20	31	4,673	0.66%
2018/10/08	8	31.23	3	31.22	31.35	5	4,578	0.11%
2018/10/05	22	31.47	0	0.00	31.50	22	4,599	0.48%
2018/10/04	22	31.80	0	0.00	31.90	22	4,581	0.48%
2018/10/03	3	32.33	10	32.35	32.35	-7	4,546	-0.15%
2018/09/27	1	32.30	2	32.45	32.50	-1	4,675	-0.02%
2018/09/26	1	32.10	1	32.25	32.10	0	4,688	0.00%
2018/09/20	2	32.05	10	32.20	32.10	-8	4,752	-0.17%
2018/09/18	0	0.00	11	31.90	31.80	-11	4,892	-0.22%
2018/09/17	7	31.69	0.4	31.85	31.80	6.6	4,915	0.14%
2018/09/14	3	31.58	3	31.65	31.65	0	4,949	0.00%
2018/09/13	1	31.35	0	0.00	31.40	1	4,983	0.02%
2018/09/12	3	31.25	0	0.00	31.50	3	5,029	0.06%
2018/09/10	4	31.55	0	0.00	31.35	4	5,473	0.07%
2018/09/07	6	32.54	0	0.00	32.30	6	5,560	0.11%
2018/09/06	0	0.00	0.9	32.90	32.80	-0.9	5,582	-0.02%
2018/08/29	1	33.75	0	0.00	33.75	1	5,743	0.02%
2018/08/28	1	33.70	0	0.00	33.80	1	5,962	0.02%
2018/08/24	17	33.26	0	0.00	33.30	17	5,958	0.29%
2018/08/22	0	0.00	15	34.07	33.95	-15	6,121	-0.25%
2018/08/17	1	32.40	0	0.00	32.30	1	6,056	0.02%
2018/08/15	10	33.75	10	33.30	33.15	0	6,048	0.00%
2018/08/14	1	33.35	0	0.00	33.60	1	6,034	0.02%
2018/08/13	3	33.25	0	0.00	33.20	3	6,086	0.05%
2018/08/10	1	33.60	0.3	33.70	33.60	0.7	6,426	0.01%
2018/08/08	0	0.00	5	33.55	33.65	-5	6,460	-0.08%
2018/08/07	5	33.50	1	33.80	33.30	4	6,448	0.06%
2018/07/31	4	33.90	6	33.95	33.65	-2	6,379	-0.03%
2018/07/30	57	33.90	10	33.75	33.95	47	6,189	0.76%
2018/07/27	5	34.70	10	34.95	34.95	-5	6,061	-0.08%
2018/07/26	10	34.83	8	34.74	34.75	2	6,034	0.03%
2018/07/25	0	0.00	83	34.76	34.75	-83	6,009	-1.38%
2018/07/20	10	33.90	2	34.13	33.90	8	6,000	0.13%
2018/07/19	2	34.13	40	34.12	34.30	-38	5,994	-0.63%
2018/07/18	3	33.40	20	34.11	34.25	-17	5,979	-0.28%
2018/07/17	5	33.40	1	33.75	33.35	4	5,897	0.07%
2018/07/13	22	33.78	2	33.80	33.80	20	5,966	0.34%
2018/07/12	0	0.00	20	34.03	34.15	-20	6,068	-0.33%
2018/07/11	20	33.33	0	0.00	33.45	20	6,201	0.32%
2018/07/10	1	33.75	0	0.00	33.90	1	6,258	0.02%
2018/07/09	0	0.00	10	33.80	33.65	-10	6,323	-0.16%
2018/07/06	15	33.07	0	0.00	33.05	15	6,340	0.24%
2018/07/05	43	35.55	1	35.65	35.50	42	6,280	0.67%
2018/07/04	0	0.00	10	35.43	35.45	-10	6,366	-0.16%
2018/07/03	5	34.90	0	0.00	34.90	5	6,377	0.08%
2018/07/02	20	35.18	0	0.00	35.15	20	6,350	0.31%
2018/06/29	5	34.70	10	35.00	35.40	-5	6,296	-0.08%
2018/06/28	2	34.65	0	0.00	34.50	2	6,222	0.03%
2018/06/27	26	34.68	0	0.00	34.55	26	6,175	0.42%
2018/06/26	2	35.03	0	0.00	34.90	2	6,038	0.03%
2018/06/25	1	35.40	0	0.00	35.15	1	5,990	0.02%
2018/06/22	11	35.30	1	35.35	35.35	10	5,948	0.17%
2018/06/21	50	35.80	0	0.00	35.80	50	5,891	0.85%
2018/06/20	61	35.25	0	0.00	35.45	61	5,863	1.04%
2018/06/19	3	36.17	0	0.00	36.15	3	5,434	0.06%
2018/06/15	9	36.57	0	0.00	36.40	9	5,329	0.17%
2018/06/14	7	36.77	0	0.00	36.95	7	5,169	0.14%
2018/06/12	1	37.15	0	0.00	37.20	1	5,305	0.02%
2018/06/11	1	37.15	0	0.00	37.65	1	5,290	0.02%
2018/06/07	1	37.40	1	37.40	37.65	0	5,321	0.00%
2018/06/06	0	0.00	6	37.29	37.40	-6	5,346	-0.11%
2018/06/04	2	36.55	0	0.00	36.50	2	5,114	0.04%
2018/06/01	0	0.00	1	36.50	36.50	-1	5,132	-0.02%
2018/05/30	65	36.15	0	0.00	36.10	65	5,078	1.28%
2018/05/28	0	0.00	3	36.65	36.55	-3	5,095	-0.06%
2018/05/25	7	36.31	0	0.00	36.30	7	5,156	0.14%
2018/05/24	0	0.00	1	36.60	36.50	-1	5,134	-0.02%
2018/05/23	3	36.47	0	0.00	36.40	3	5,150	0.06%
2018/05/22	3	36.52	0	0.00	36.35	3	5,135	0.06%
2018/05/21	2	36.85	0	0.00	36.70	2	5,187	0.04%
2018/05/18	7	36.57	0	0.00	36.30	7	5,175	0.14%
2018/05/17	1	37.05	0.1	37.00	37.00	0.9	4,880	0.02%
2018/05/16	1	37.40	0.1	37.40	37.50	0.9	4,851	0.02%
2018/05/15	0	0.00	0.2	37.50	37.60	-0.2	4,964	0.00%
2018/05/14	5	37.60	2.4	37.58	37.60	2.6	5,044	0.05%
2018/05/11	0	0.00	1	37.60	37.60	-1	5,081	-0.02%
2018/05/10	1	37.30	0	0.00	37.25	1	5,115	0.02%
2018/05/09	0	0.00	3	37.55	37.50	-3	5,147	-0.06%
2018/05/04	11	37.15	10	37.10	37.00	1	5,271	0.02%
2018/05/03	11	37.25	10	37.50	37.30	1	5,319	0.02%
2018/05/02	20	37.30	25	37.60	37.65	-5	5,394	-0.09%
2018/04/30	3	37.00	0	0.00	37.15	3	5,451	0.06%
2018/04/27	1	36.60	0	0.00	36.70	1	5,523	0.02%
2018/04/26	0	0.00	5	37.26	37.20	-5	5,596	-0.09%
2018/04/25	3	36.33	0	0.00	36.50	3	5,540	0.05%
2018/04/23	3	36.72	0	0.00	36.60	3	5,576	0.05%
2018/04/20	8	37.06	0	0.00	37.00	8	5,556	0.14%
2018/04/18	3	37.25	0	0.00	37.10	3	5,386	0.06%
2018/04/17	14	38.25	0	0.00	38.15	14	5,241	0.27%
2018/04/16	21	38.60	5	39.15	39.00	16	5,098	0.31%
2018/04/13	5	39.10	23	39.07	39.00	-18	5,062	-0.36%
2018/04/12	5	38.60	7	38.82	38.70	-2	5,028	-0.04%
2018/04/10	2	37.95	0	0.00	38.10	2	4,979	0.04%
2018/04/03	16	38.33	3	38.25	38.65	13	4,790	0.27%
2018/04/02	11	39.05	0	0.00	38.85	11	4,814	0.23%
2018/03/31	1	38.95	27	39.31	39.40	-26	4,828	-0.54%
2018/03/30	0	0.00	6	39.00	39.00	-6	4,794	-0.13%
2018/03/29	0	0.00	10	38.75	38.70	-10	4,773	-0.21%
2018/03/28	0	0.00	10	38.41	38.50	-10	4,730	-0.21%
2018/03/27	0	0.00	5	38.33	38.40	-5	4,735	-0.11%
2018/03/26	2	37.75	10	37.80	38.20	-8	4,740	-0.17%
2018/03/22	2	37.95	0	0.00	38.10	2	4,836	0.04%
2018/03/21	2	38.25	0	38.00	38.15	2	4,847	0.04%
2018/03/20	2	37.90	1	37.90	38.05	1	4,893	0.02%
2018/03/19	0	0.00	6	38.06	38.05	-6	4,907	-0.12%
2018/03/16	0	0.00	3	38.40	38.40	-3	4,853	-0.06%
2018/03/14	4	37.18	1	37.15	37.30	3	4,695	0.06%
2018/03/13	1	37.40	15	37.40	37.45	-14	4,675	-0.30%
2018/03/12	11	37.01	3	37.15	37.00	8	4,645	0.17%
2018/03/09	0	0.00	5	36.80	36.80	-5	4,596	-0.11%
2018/03/08	15	36.56	2	36.75	36.35	13	4,601	0.28%
2018/03/07	1	36.65	0	0.00	36.65	1	4,560	0.02%
2018/03/06	1	36.70	0	0.00	36.75	1	4,549	0.02%
2018/03/05	2	36.65	0	0.00	36.75	2	4,673	0.04%
2018/03/02	2	36.73	0	0.00	36.80	2	4,679	0.04%
2018/03/01	0	0.00	1	37.30	37.15	-1	4,619	-0.02%
2018/02/26	2	37.08	0	0.00	37.00	2	4,495	0.04%
2018/02/23	6	36.85	5	36.85	37.00	1	4,483	0.02%
2018/02/22	2	36.83	0	0.00	37.00	2	4,496	0.04%
2018/02/21	0	0.00	86	37.39	37.20	-86	4,479	-1.92%
2018/02/12	5	37.05	20	37.10	36.80	-15	4,417	-0.34%
2018/02/09	3	36.90	0	0.00	36.80	3	4,421	0.07%
2018/02/07	25	36.74	0	0.00	37.10	25	4,515	0.55%
2018/02/06	5	36.55	12	36.64	36.60	-7	4,413	-0.16%
2018/02/05	19	38.18	0	0.00	38.05	19	4,315	0.44%
2018/02/02	40	38.79	0	0.00	38.65	40	4,267	0.94%
2018/02/01	0	0.00	0.9	39.15	39.20	-0.9	4,249	-0.02%
2018/01/31	0	0.00	1	39.00	39.20	-1	4,213	-0.02%
2018/01/26	1	39.40	0	0.00	39.60	1	4,113	0.02%
2018/01/24	0	0.00	24.1	39.03	39.45	-24.1	3,984	-0.60%
2018/01/23	7	38.79	1	38.85	39.00	6	3,925	0.15%
2018/01/22	8	38.84	27	39.23	38.95	-19	3,841	-0.49%
2018/01/19	10	38.55	10	38.65	38.65	0	3,758	0.00%
2018/01/18	7	39.14	11	39.05	38.90	-4	3,764	-0.11%
2018/01/17	11	38.82	34	38.91	39.00	-23	3,737	-0.62%
2018/01/16	0	0.00	28	38.58	38.65	-28	3,710	-0.75%
2018/01/15	0	0.00	1	38.40	38.15	-1	3,691	-0.03%
2018/01/12	0	0.00	2	38.10	38.20	-2	3,755	-0.05%
2018/01/11	1	38.00	0	0.00	38.25	1	3,757	0.03%
2018/01/10	0	0.00	4	38.28	38.40	-4	3,765	-0.11%
2018/01/08	1	38.00	0	0.00	38.30	1	3,779	0.03%
2018/01/04	22	37.90	0	0.00	37.95	22	3,749	0.59%
2018/01/03	2	38.30	0	0.00	38.20	2	3,806	0.05%
2018/01/02	30	38.15	9	38.60	38.20	21	3,800	0.55%