寶成 (9904)-元大-成功券商分點個股進出

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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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	0	0.00	0.2	43.50	43.25	-0.2	13,488	0.00%
2024/12/02	31	42.52	4.2	43.01	43.00	26.8	13,323	0.20%
2024/11/29	0	0.00	3	41.00	40.80	-3	13,200	-0.02%
2024/11/28	17	41.00	21	40.95	41.15	-4	13,221	-0.03%
2024/11/27	32	40.96	23	41.22	41.35	9	13,131	0.07%
2024/11/26	23.1	41.69	12.1	41.33	41.70	11	12,975	0.08%
2024/11/25	4.1	43.35	4	43.21	43.05	0.1	12,709	0.00%
2024/11/22	16	43.19	21.9	43.71	43.60	-5.9	12,570	-0.05%
2024/11/21	11	44.15	111.1	44.10	43.70	-100.1	12,058	-0.83%	大賣/
2024/11/20	5	43.51	50	43.50	42.95	-45	11,435	-0.39%
2024/11/19	11	43.36	12	43.33	43.45	-1	10,996	-0.01%
2024/11/18	24	43.42	7.2	43.30	43.00	16.9	10,384	0.16%
2024/11/15	4.1	43.39	18	43.00	42.85	-14	10,055	-0.14%
2024/11/14	42.1	42.25	20.2	43.16	43.10	21.9	9,669	0.23%
2024/11/13	4	40.90	12.4	40.87	41.15	-8.4	9,109	-0.09%
2024/11/12	0	0.00	10	39.90	39.15	-10	8,814	-0.11%
2024/11/11	0	0.00	1.1	39.83	39.85	-1.1	8,757	-0.01%
2024/11/07	0	0.00	1.1	39.21	39.40	-1.1	8,583	-0.01%
2024/11/06	1	39.00	3	38.75	38.75	-2	8,501	-0.02%
2024/11/05	0	0.00	3.1	39.06	39.00	-3.1	8,434	-0.04%
2024/11/04	0	0.00	2.1	38.58	38.40	-2.1	8,355	-0.03%
2024/10/30	1	37.65	0	0.00	37.80	1	8,540	0.01%
2024/10/29	1	37.90	0	0.00	38.10	1	8,810	0.01%
2024/10/28	4	38.05	8	38.19	38.30	-4	8,790	-0.05%
2024/10/24	1	36.95	4.1	37.40	36.95	-3.1	8,791	-0.04%
2024/10/23	0	0.00	2	37.60	37.55	-2	8,990	-0.02%
2024/10/22	0	0.00	13	37.26	37.20	-13	8,968	-0.14%
2024/10/21	3	37.00	2	37.05	37.05	1	9,068	0.01%
2024/10/18	2	36.80	3	37.07	36.85	-1	9,301	-0.01%
2024/10/17	0	0.00	7.6	36.81	37.05	-7.6	9,620	-0.08%
2024/10/16	0	35.65	1	35.55	35.70	-1	10,100	-0.01%
2024/10/15	0	0.00	1	35.40	35.15	-1	10,099	-0.01%
2024/10/14	0.1	35.20	0	0.00	35.50	0.1	10,106	0.00%
2024/10/11	0	0.00	2	35.85	35.20	-2	10,311	-0.02%
2024/10/08	1	35.55	0	0.00	35.75	1	10,445	0.01%
2024/10/07	3	35.98	3	35.95	36.25	0	10,578	0.00%
2024/10/04	3	36.35	0	0.00	36.30	3	10,634	0.03%
2024/10/01	5.1	35.91	10.5	36.66	36.80	-5.4	10,526	-0.05%
2024/09/30	2.1	36.39	15	36.44	36.15	-12.9	10,572	-0.12%
2024/09/27	0	35.55	0	0.00	35.70	0	10,819	0.00%
2024/09/26	0	0.00	2	35.55	35.40	-2	10,901	-0.02%
2024/09/25	0	0.00	5	35.56	35.45	-5	11,115	-0.04%
2024/09/24	0	35.42	1	35.60	35.60	-1	11,171	-0.01%
2024/09/23	0	0.00	14	35.36	35.45	-14	11,580	-0.12%
2024/09/20	1	35.00	10.3	35.29	35.25	-9.3	11,755	-0.08%
2024/09/19	0	0.00	5	34.84	34.70	-5	11,772	-0.04%
2024/09/16	0	0.00	5	34.50	34.60	-5	11,968	-0.04%
2024/09/13	0	0.00	3	34.38	34.50	-3	12,115	-0.02%
2024/09/12	1	33.85	0	0.00	33.95	1	12,216	0.01%
2024/09/11	1	33.65	0	0.00	33.55	1	12,346	0.01%
2024/09/10	0	33.60	0	0.00	33.55	0	12,437	0.00%
2024/09/06	0	0.00	2	34.20	34.30	-2	12,554	-0.02%
2024/09/05	0	0.00	7	34.20	34.15	-7	12,572	-0.06%
2024/09/04	9	33.40	0	0.00	33.25	9	12,536	0.07%
2024/09/02	12	34.27	0	0.00	34.50	12	12,502	0.10%
2024/08/30	2	34.60	0	0.00	34.75	2	12,458	0.02%
2024/08/29	2	34.45	0	0.00	34.50	2	12,451	0.02%
2024/08/27	2	34.33	0	0.00	34.50	2	12,643	0.02%
2024/08/26	0	0.00	6	34.83	34.65	-6	12,736	-0.05%
2024/08/23	0	0.00	0.3	34.15	34.15	-0.3	12,844	0.00%
2024/08/22	4	34.15	0	0.00	34.40	4	13,078	0.03%
2024/08/21	15	34.09	0	0.00	34.35	15	13,147	0.11%
2024/08/20	11	34.17	1	34.25	34.20	10	13,251	0.08%
2024/08/19	20	34.72	0	0.00	34.25	20	13,423	0.15%
2024/08/16	2	35.70	4	36.21	35.80	-2	13,492	-0.01%
2024/08/15	6	35.50	3	35.53	35.40	3	13,845	0.02%
2024/08/14	0	0.00	16	36.14	36.45	-16	14,195	-0.11%
2024/08/13	2	34.95	5	35.03	34.95	-3	14,360	-0.02%
2024/08/12	2	34.20	3	34.32	34.50	-1	14,766	-0.01%
2024/08/09	4	34.07	13	34.28	33.90	-9	15,015	-0.06%
2024/08/08	9	33.47	3	33.85	33.65	6	15,499	0.04%
2024/08/07	2	33.65	19	34.12	34.40	-17	15,655	-0.11%
2024/08/06	10.2	33.49	3	33.62	33.35	7.2	15,741	0.05%
2024/08/05	7.3	34.40	2.3	34.01	33.50	4.9	15,737	0.03%
2024/08/02	2	36.30	4	36.66	36.70	-2	15,676	-0.01%
2024/08/01	0	0.00	21.2	37.35	37.05	-21.2	15,626	-0.14%
2024/07/31	0	0.00	3	36.25	36.10	-3	15,478	-0.02%
2024/07/30	1	35.65	0	0.00	35.80	1	15,475	0.01%
2024/07/29	0	0.00	35	35.85	35.80	-35	15,534	-0.23%
2024/07/26	4.4	35.30	9	35.71	35.25	-4.6	15,505	-0.03%
2024/07/23	0	0.00	4	35.45	35.25	-4	15,418	-0.03%
2024/07/22	22.1	34.98	0	0.00	34.50	22.1	15,578	0.14%
2024/07/19	11	35.47	7	35.91	35.85	4	15,451	0.03%
2024/07/18	0	0.00	5	36.95	37.00	-5	15,374	-0.03%
2024/07/17	4	36.24	72	35.94	36.50	-68	15,192	-0.45%
2024/07/16	0	0.00	2	34.43	34.40	-2	14,673	-0.01%
2024/07/15	10.1	34.53	0	0.00	34.45	10.1	14,796	0.07%
2024/07/12	4	34.90	39	35.19	34.95	-35	15,061	-0.23%
2024/07/11	27.2	34.50	12	34.53	34.45	15.2	14,982	0.10%
2024/07/10	21	33.99	0	0.00	34.15	21	15,166	0.14%
2024/07/09	13	34.10	0	0.00	34.40	13	15,173	0.09%
2024/07/08	11.1	34.70	0	34.70	34.50	11.1	15,066	0.07%
2024/07/05	9	35.24	0	0.00	35.20	9	14,980	0.06%
2024/07/04	13	35.48	2	35.73	35.60	11	15,078	0.07%
2024/07/03	2	36.00	67	35.71	36.10	-65	15,032	-0.43%
2024/07/02	2	34.25	15	34.55	34.65	-13	14,749	-0.09%
2024/07/01	29	34.01	3	34.30	34.15	26	14,786	0.18%
2024/06/28	5.1	34.90	4	34.99	35.00	1.1	14,657	0.01%
2024/06/27	37.2	34.85	1	35.05	35.05	36.2	14,681	0.25%
2024/06/26	23	36.73	3	36.78	36.75	20	14,799	0.14%
2024/06/25	2	36.90	15.1	37.33	37.60	-13.1	14,937	-0.09%
2024/06/24	1.3	36.63	1	36.85	36.75	0.3	14,954	0.00%
2024/06/21	0	0.00	17	36.91	36.70	-17	15,044	-0.11%
2024/06/20	14	36.09	0	0.00	36.30	14	14,935	0.09%
2024/06/19	11	36.67	4	36.95	36.40	7	14,950	0.05%
2024/06/18	0	0.00	5	36.60	36.45	-5	15,157	-0.03%
2024/06/17	11	36.40	0	0.00	36.25	11	15,251	0.07%
2024/06/12	12.1	36.66	2	36.80	36.55	10.1	15,971	0.06%
2024/06/11	2	37.23	6	37.28	37.25	-4	16,180	-0.02%
2024/06/07	0	0.00	5	37.42	37.55	-5	16,355	-0.03%
2024/06/06	3	36.97	0	0.00	37.00	3	16,474	0.02%
2024/06/05	4	37.19	0	0.00	37.20	4	16,574	0.02%
2024/06/04	3	37.05	0	0.00	37.50	3	16,605	0.02%
2024/05/31	1.3	37.07	0	0.00	37.45	1.3	16,520	0.01%
2024/05/30	1.2	37.20	0	0.00	37.00	1.2	16,461	0.01%
2024/05/29	18.1	37.39	0	0.00	37.60	18.1	16,396	0.11%
2024/05/28	1	38.05	8.1	38.18	38.20	-7.1	16,310	-0.04%
2024/05/27	1	37.65	6	37.30	37.65	-5	16,215	-0.03%
2024/05/24	10	37.10	0	0.00	37.05	10	16,202	0.06%
2024/05/23	4	37.66	34	37.70	37.60	-30	16,039	-0.19%
2024/05/22	10	38.67	13.2	38.65	38.20	-3.2	15,838	-0.02%
2024/05/21	1	37.25	34.8	37.61	38.05	-33.8	15,606	-0.22%
2024/05/20	19.9	36.46	4	36.30	36.35	15.9	15,207	0.10%
2024/05/17	17	37.93	7	38.24	37.60	10	14,798	0.07%
2024/05/16	0	0.00	7.1	39.69	38.95	-7.1	14,583	-0.05%
2024/05/15	15	38.54	3.3	38.59	38.40	11.7	14,144	0.08%
2024/05/14	2.1	38.38	10.1	38.47	38.30	-8	13,991	-0.06%
2024/05/13	3.8	36.68	3.3	36.95	37.25	0.4	13,485	0.00%
2024/05/10	1	36.75	3.4	37.00	37.20	-2.4	13,310	-0.02%
2024/05/09	4.1	36.97	3	36.90	36.50	1.1	13,162	0.01%
2024/05/08	0.3	36.05	5	36.60	36.60	-4.7	13,074	-0.04%
2024/05/07	1	35.55	14	35.84	36.20	-13	13,028	-0.10%
2024/05/06	15.1	35.16	1	35.10	35.20	14.1	12,855	0.11%
2024/05/03	1	35.90	1	36.30	35.90	0	12,640	0.00%
2024/05/02	1	36.05	2	36.20	36.10	-1	12,608	-0.01%
2024/04/30	0	0.00	1	36.20	36.15	-1	12,567	-0.01%
2024/04/29	1	36.05	13	36.16	36.30	-12	12,444	-0.10%
2024/04/26	0	0.00	19	36.10	36.05	-19	12,280	-0.15%
2024/04/25	1	35.45	1	35.65	35.60	0	12,051	0.00%
2024/04/24	0	0.00	2	35.90	36.10	-2	12,029	-0.02%
2024/04/23	0	0.00	3	35.83	36.00	-3	11,956	-0.03%
2024/04/22	4	34.99	6	35.18	35.30	-2	11,847	-0.02%
2024/04/19	10	35.10	5	35.46	35.30	5	11,714	0.04%
2024/04/18	4	35.33	16	35.19	35.60	-12	11,459	-0.10%
2024/04/17	2.4	34.45	0	0.00	34.50	2.4	11,145	0.02%
2024/04/16	28	34.36	9	35.02	34.00	19	11,024	0.17%
2024/04/15	1	36.15	5	36.08	36.20	-4	10,744	-0.04%
2024/04/12	1	35.35	0	0.00	35.35	1	10,653	0.01%
2024/04/11	1	35.45	2	35.48	35.55	-1	10,566	-0.01%
2024/04/10	9	35.79	4	35.74	35.80	5	10,519	0.05%
2024/04/09	8	36.09	13.4	36.20	36.10	-5.4	10,466	-0.05%
2024/04/08	10	35.33	3.1	35.43	35.60	6.9	10,341	0.07%
2024/04/03	10.2	35.01	0	0.00	35.05	10.2	10,183	0.10%
2024/04/02	6	36.03	16	36.12	36.15	-10	10,038	-0.10%
2024/04/01	0.2	35.60	7	35.65	35.80	-6.8	9,940	-0.07%
2024/03/29	4.8	35.82	22.1	36.11	36.15	-17.3	9,836	-0.18%
2024/03/28	9	36.13	26	36.13	36.25	-17	9,328	-0.18%
2024/03/27	8	35.11	83	35.18	36.00	-75	9,118	-0.82%
2024/03/26	4	34.63	26.6	34.95	34.85	-22.6	8,966	-0.25%
2024/03/25	0	34.65	3	34.65	34.85	-3	8,951	-0.03%
2024/03/22	32	34.84	7	34.95	35.10	25	8,983	0.28%
2024/03/21	5.1	34.61	14	34.87	35.30	-8.9	8,976	-0.10%
2024/03/20	0.5	34.00	39	34.04	33.90	-38.5	8,644	-0.45%
2024/03/19	13	33.43	11.5	33.48	33.45	1.5	8,445	0.02%
2024/03/18	3	33.40	53.1	33.64	33.80	-50.1	8,308	-0.60%
2024/03/15	31	32.58	20.5	32.71	33.05	10.5	8,052	0.13%
2024/03/14	12	32.59	60	32.78	33.20	-48	7,435	-0.65%
2024/03/13	15	32.05	56	32.16	32.20	-41	7,119	-0.58%
2024/03/12	7	31.86	59	31.71	31.95	-52	6,891	-0.75%
2024/03/11	1	31.10	26.4	30.97	31.15	-25.4	6,621	-0.38%
2024/03/08	1	30.25	0	30.40	30.45	1	6,503	0.01%
2024/03/07	3	30.42	0	0.00	30.45	3	6,447	0.05%
2024/03/06	26	30.48	0	0.00	30.30	26	6,391	0.41%
2024/03/05	10	30.60	51	30.82	30.60	-41	6,451	-0.64%
2024/03/04	23	30.35	0	0.00	30.65	23	6,346	0.36%
2024/03/01	0	0.00	23	30.60	30.60	-23	6,357	-0.36%
2024/02/29	35	30.32	0	0.00	30.50	35	6,296	0.56%
2024/02/27	3	30.15	0	0.00	30.00	3	6,155	0.05%
2024/02/26	1	30.10	0	0.00	30.10	1	6,106	0.02%
2024/02/23	26	30.11	0	0.00	30.05	26	6,074	0.43%
2024/02/22	3	30.23	0.3	30.35	30.15	2.7	6,115	0.04%
2024/02/20	8	30.32	0	0.00	30.20	8	6,106	0.13%
2024/02/19	7	30.34	0	0.00	30.35	7	6,135	0.11%
2024/02/16	3	30.45	0	0.00	30.45	3	6,273	0.05%
2024/02/15	6	30.58	0	0.00	30.50	6	6,231	0.10%
2024/02/05	2	31.25	0	0.00	31.15	2	6,154	0.03%
2024/02/02	8	31.38	0	0.00	31.70	8	6,109	0.13%
2024/02/01	0	0.00	4	31.65	31.65	-4	6,088	-0.07%
2024/01/31	1	31.60	2	31.75	31.60	-1	6,084	-0.02%
2024/01/30	0	0.00	17	31.69	31.65	-17	6,058	-0.28%
2024/01/29	0	0.00	22	31.35	31.35	-22	5,976	-0.37%
2024/01/26	0	0.00	9	31.15	31.20	-9	6,009	-0.15%
2024/01/25	2	30.93	4	31.08	31.15	-2	6,048	-0.03%
2024/01/24	0	0.00	8	30.90	31.00	-8	6,000	-0.13%
2024/01/23	0	0.00	39	30.38	30.55	-39	5,948	-0.66%
2024/01/18	24	30.08	0	0.00	30.00	24	5,974	0.40%
2024/01/16	6	30.63	0	0.00	30.60	6	5,789	0.10%
2024/01/15	2	30.90	0	30.95	30.85	2	5,693	0.03%
2024/01/12	20	31.00	0	0.00	31.00	20	5,743	0.35%
2024/01/09	20	31.15	0	0.00	31.20	20	5,893	0.34%
2024/01/03	7	30.88	1	31.10	31.05	6	6,099	0.10%
2024/01/02	20	31.05	39	31.11	31.10	-19	6,041	-0.31%
2023/12/29	0	0.00	2	31.10	30.90	-2	6,055	-0.03%
2023/12/26	1	30.90	0	0.00	30.85	1	6,081	0.02%
2023/12/25	36	31.11	0	0.00	30.95	36	6,192	0.58%
2023/12/22	2	31.70	86	31.52	31.45	-84	6,208	-1.35%
2023/12/21	15	31.56	16	31.77	31.75	-1	6,136	-0.02%
2023/12/20	14	31.64	6	31.97	31.85	8	6,134	0.13%
2023/12/19	2	31.35	68	31.87	31.90	-66	5,963	-1.11%
2023/12/18	5	31.65	33	31.63	31.65	-28	5,862	-0.48%
2023/12/15	0	0.00	1	30.95	30.90	-1	5,697	-0.02%
2023/12/14	0.5	31.10	8	31.08	31.15	-7.5	5,619	-0.13%
2023/12/13	31	30.90	0	0.00	30.80	31	5,565	0.56%
2023/12/12	20	30.98	5	31.10	31.00	15	5,676	0.26%
2023/12/11	0	0.00	2	31.10	31.20	-2	5,667	-0.04%
2023/12/08	5	31.10	21	30.96	31.10	-16	5,675	-0.28%
2023/12/06	0	0.00	21	31.10	31.05	-21	5,668	-0.37%
2023/12/05	24	30.79	0	0.00	31.10	24	5,662	0.42%
2023/12/04	0	0.00	9	31.04	31.05	-9	5,650	-0.16%
2023/12/01	0	0.00	22	30.85	30.80	-22	5,636	-0.39%
2023/11/30	1	30.75	2	30.85	30.90	-1	5,649	-0.02%
2023/11/28	0	0.00	9.5	31.01	31.00	-9.5	5,545	-0.17%
2023/11/27	1	30.60	13	30.70	30.75	-12	5,586	-0.21%
2023/11/24	0	0.00	0.3	30.65	30.60	-0.3	5,574	-0.01%
2023/11/23	20	30.70	4	30.78	30.80	16	5,573	0.29%
2023/11/22	13	30.32	0	0.00	30.40	13	5,529	0.24%
2023/11/21	21	30.50	20	30.61	30.65	1	5,531	0.02%
2023/11/20	57	30.27	0	0.00	30.15	57	5,421	1.05%
2023/11/17	0	0.00	13	30.75	30.80	-13	5,362	-0.24%
2023/11/16	5	30.65	42	30.68	30.70	-37	5,286	-0.70%
2023/11/15	5.1	30.40	80	30.16	30.20	-74.9	5,188	-1.44%
2023/11/14	3	29.03	0	0.00	29.05	3	4,998	0.06%
2023/11/13	3	29.08	40.5	29.25	29.10	-37.5	4,997	-0.75%
2023/11/09	0.5	29.70	0	0.00	29.60	0.5	5,003	0.01%
2023/11/08	0	0.00	2	29.70	29.70	-2	5,016	-0.04%
2023/11/07	20	29.50	0	0.00	29.65	20	5,011	0.40%
2023/11/06	40	29.63	0	29.70	29.55	40	5,004	0.80%
2023/11/02	2	29.15	2	29.30	29.35	0	4,943	0.00%
2023/11/01	10	28.90	2	29.00	28.90	8	4,894	0.16%
2023/10/31	10	29.00	0	0.00	28.85	10	4,898	0.20%
2023/10/30	2	29.03	0	0.00	28.95	2	4,910	0.04%
2023/10/24	1	29.25	0	0.00	29.25	1	4,822	0.02%
2023/10/23	2.2	29.08	4.3	29.12	29.05	-2.1	4,844	-0.04%
2023/10/20	2	28.85	2	29.25	29.15	0	4,873	0.00%
2023/10/19	7	29.18	0	0.00	29.35	7	4,930	0.14%
2023/10/18	0	0.00	7	29.14	29.25	-7	4,978	-0.14%
2023/10/17	1	28.85	0	0.00	28.65	1	4,932	0.02%
2023/10/16	8	28.71	0	0.00	28.65	8	5,062	0.16%
2023/10/13	7	28.80	0	0.00	28.75	7	5,137	0.14%
2023/10/12	1	29.05	0	0.00	29.05	1	5,054	0.02%
2023/10/11	0	0.00	14	29.19	29.25	-14	5,003	-0.28%
2023/10/06	0	0.00	4	29.13	29.05	-4	4,916	-0.08%
2023/10/04	3	28.57	0	0.00	28.55	3	4,994	0.06%
2023/10/03	7	28.78	0	0.00	28.75	7	5,005	0.14%
2023/09/28	5	28.71	0	0.00	28.65	5	5,142	0.10%
2023/09/27	4.4	28.98	0	0.00	28.90	4.4	5,025	0.09%
2023/09/26	1	29.35	3	29.60	29.40	-2	4,946	-0.04%
2023/09/25	0.3	29.35	0	0.00	29.75	0.3	4,878	0.01%
2023/09/22	2	28.90	0	0.00	28.90	2	4,809	0.04%
2023/09/21	14	29.00	5	28.90	28.80	9	4,833	0.19%
2023/09/20	8	29.07	0	0.00	29.05	8	4,746	0.17%
2023/09/19	0.1	29.25	0	0.00	29.20	0.1	4,708	0.00%
2023/09/18	3	29.20	0	0.00	29.20	3	4,714	0.06%
2023/09/15	1	29.45	2	29.30	29.60	-1	4,713	-0.02%
2023/09/14	1	29.40	0	0.00	29.40	1	4,619	0.02%
2023/09/13	7	29.21	1	29.25	29.10	6	4,628	0.13%
2023/09/12	2	29.13	0	0.00	29.20	2	4,716	0.04%
2023/09/07	8.2	28.85	0	0.00	28.80	8.2	4,769	0.17%
2023/09/06	3	28.97	0	0.00	28.90	3	4,720	0.06%
2023/09/05	5	29.09	0	0.00	29.00	5	4,699	0.11%
2023/09/04	0	29.40	0	0.00	29.25	0	4,691	0.00%
2023/08/31	1	28.60	0	0.00	28.60	1	4,675	0.02%
2023/08/29	1	28.90	0	0.00	28.90	1	4,583	0.02%
2023/08/28	2	28.85	0	0.00	28.70	2	4,597	0.04%
2023/08/25	1.1	28.72	0	0.00	28.70	1.1	4,849	0.02%
2023/08/24	1	28.90	0	0.00	28.80	1	4,836	0.02%
2023/08/23	2	29.03	0	0.00	28.95	2	4,822	0.04%
2023/08/22	5.1	29.14	0	0.00	29.15	5.1	4,786	0.11%
2023/08/21	9	29.10	0	0.00	29.05	9	4,820	0.19%
2023/08/18	9.1	29.58	0	0.00	29.35	9.1	4,803	0.19%
2023/08/17	16.2	29.75	0	0.00	29.85	16.2	4,771	0.34%
2023/08/16	20	30.19	1.5	30.33	30.00	18.5	4,852	0.38%
2023/08/15	3	30.55	0	0.00	30.45	3	4,855	0.06%
2023/08/14	5	30.58	6	30.52	30.50	-1	4,884	-0.02%
2023/08/11	1	30.85	4	30.81	30.95	-3	4,923	-0.06%
2023/08/10	2	30.78	0	0.00	30.85	2	4,938	0.04%
2023/08/08	2.1	30.83	2	31.10	30.70	0.1	4,952	0.00%
2023/08/04	1	30.65	5	30.85	30.95	-4	4,991	-0.08%
2023/08/02	10	30.79	0	0.00	30.70	10	5,022	0.20%
2023/08/01	0	0.00	2	31.40	31.40	-2	4,978	-0.04%
2023/07/28	0	0.00	1	31.20	31.10	-1	4,990	-0.02%
2023/07/25	0	0.00	6	31.25	31.10	-6	5,084	-0.12%
2023/07/24	2	30.55	10	30.99	31.00	-8	5,205	-0.15%
2023/07/21	4	30.68	0	0.00	30.80	4	5,234	0.08%
2023/07/20	0	0.00	12	30.94	30.85	-12	5,274	-0.23%
2023/07/19	1	30.70	8	30.91	30.60	-7	5,304	-0.13%
2023/07/18	1	30.05	2	30.55	30.55	-1	5,260	-0.02%
2023/07/14	1.5	30.08	1	30.05	30.15	0.5	5,281	0.01%
2023/07/13	2.3	29.92	2	29.95	29.80	0.3	5,279	0.01%
2023/07/12	4	29.94	0	0.00	29.85	4	5,285	0.08%
2023/07/11	6	31.02	0	0.00	31.10	6	5,243	0.11%
2023/07/10	15.1	31.00	0	0.00	30.85	15.1	5,269	0.29%
2023/07/07	0.1	30.80	0	0.00	30.95	0.1	5,304	0.00%
2023/07/06	21.1	30.99	0	0.00	30.80	21.1	5,373	0.39%
2023/07/05	1.1	31.46	0	0.00	31.40	1.1	5,212	0.02%
2023/07/04	3	31.45	0	0.00	31.45	3	5,174	0.06%
2023/07/03	12.1	31.68	0	0.00	31.65	12.1	5,231	0.23%
2023/06/30	2.1	31.75	0	0.00	31.50	2.1	5,263	0.04%
2023/06/27	7	31.76	0	0.00	31.70	7	5,282	0.13%
2023/06/21	4	31.76	0	0.00	31.80	4	5,388	0.07%
2023/06/20	3	31.73	0	0.00	31.75	3	5,460	0.05%
2023/06/19	6	31.87	0	0.00	31.80	6	5,477	0.11%
2023/06/15	1	32.10	1	32.10	32.00	0	5,422	0.00%
2023/06/14	2	32.05	0	0.00	32.10	2	5,756	0.03%
2023/06/05	0	0.00	6.2	32.31	32.45	-6.2	6,123	-0.10%
2023/06/02	0	0.00	1	32.25	32.15	-1	6,128	-0.02%
2023/06/01	0	0.00	10	32.10	32.20	-10	6,125	-0.16%
2023/05/30	7	32.21	0	0.00	32.15	7	5,924	0.12%
2023/05/29	0	0.00	5	32.25	32.05	-5	5,975	-0.08%
2023/05/25	22	32.07	0	0.00	32.00	22	6,096	0.36%
2023/05/24	4	32.35	2	32.28	32.40	2	6,127	0.03%
2023/05/23	3	32.53	0	0.00	32.30	3	6,206	0.05%
2023/05/22	3	32.65	24	32.58	32.65	-21	6,179	-0.34%
2023/05/19	0	0.00	2	31.90	32.00	-2	6,096	-0.03%
2023/05/18	0	0.00	2	31.85	31.85	-2	6,235	-0.03%
2023/05/17	5	31.55	0	0.00	31.70	5	6,307	0.08%
2023/05/15	14	31.29	0	0.00	31.40	14	6,419	0.22%
2023/05/12	4	31.38	8	31.76	31.70	-4	6,427	-0.06%
2023/05/11	2	31.25	0	0.00	31.15	2	6,461	0.03%
2023/05/10	15	31.31	0	0.00	31.35	15	6,478	0.23%
2023/05/09	3	31.70	10	31.60	31.60	-7	6,528	-0.11%
2023/05/04	0	0.00	17	31.88	31.85	-17	6,720	-0.25%
2023/05/03	1	31.50	0	0.00	31.50	1	6,831	0.01%
2023/05/02	7	31.46	0	0.00	31.55	7	7,035	0.10%
2023/04/28	2	31.78	0	0.00	31.75	2	7,246	0.03%
2023/04/27	0	0.00	8	32.20	31.90	-8	7,269	-0.11%
2023/04/26	0	0.00	10	31.80	31.90	-10	7,142	-0.14%
2023/04/25	5	31.65	7	31.76	31.50	-2	7,094	-0.03%
2023/04/24	0	0.00	15	31.92	31.75	-15	7,035	-0.21%
2023/04/21	2	31.10	2	31.40	31.40	0	6,965	0.00%
2023/04/20	28	31.27	0	0.00	31.10	28	6,905	0.41%
2023/04/19	7	31.61	0	0.00	31.65	7	6,911	0.10%
2023/04/18	2	31.90	0	0.00	31.85	2	6,862	0.03%
2023/04/17	3	31.92	0	0.00	31.80	3	6,870	0.04%
2023/04/14	1	32.10	2	32.10	32.05	-1	6,925	-0.01%
2023/04/13	0	0.00	10	31.75	31.90	-10	6,964	-0.14%
2023/04/12	0	0.00	11	31.95	32.15	-11	7,040	-0.16%
2023/04/11	2	31.53	2	31.40	31.55	0	7,057	0.00%
2023/04/10	11	31.18	0.5	31.25	31.25	10.5	6,968	0.15%
2023/04/06	2	30.83	0	0.00	30.80	2	7,041	0.03%
2023/03/31	0	0.00	1.1	31.54	31.20	-1.1	7,045	-0.02%
2023/03/30	3	31.30	6	31.27	31.40	-3	7,202	-0.04%
2023/03/29	1	31.30	4	31.25	31.25	-3	7,308	-0.04%
2023/03/28	18	30.92	0	0.00	30.80	18	7,399	0.24%
2023/03/27	0.3	31.15	1	30.85	31.05	-0.8	7,492	-0.01%
2023/03/24	18.2	30.76	0	0.00	30.70	18.2	7,596	0.24%
2023/03/23	2	30.65	0	0.00	30.85	2	7,590	0.03%
2023/03/22	16.1	30.91	0	0.00	30.90	16.1	7,621	0.21%
2023/03/21	3.1	30.99	3	31.40	30.95	0.1	7,691	0.00%
2023/03/20	3.1	31.08	1	31.15	31.15	2.1	7,700	0.03%
2023/03/17	68	31.02	0	0.00	30.90	68	7,780	0.87%
2023/03/16	1.5	31.98	0	0.00	32.00	1.5	7,659	0.02%
2023/03/15	30	32.04	0	0.00	32.10	30	7,697	0.39%
2023/03/14	8.1	32.56	0	0.00	32.40	8.1	7,617	0.11%
2023/03/13	3	32.88	0	0.00	32.95	3	7,616	0.04%
2023/03/10	16.2	33.25	0	0.00	33.20	16.2	7,638	0.21%
2023/03/09	4.1	33.56	5	33.55	33.50	-0.9	7,771	-0.01%
2023/03/08	2	34.05	0	0.00	34.05	2	7,851	0.03%
2023/03/07	0	0.00	0.1	34.10	34.20	-0.1	7,917	0.00%
2023/03/06	0	0.00	2	34.05	34.00	-2	7,994	-0.03%
2023/03/03	0	0.00	5	34.00	33.95	-5	8,029	-0.06%
2023/03/02	0	0.00	2	33.75	33.80	-2	8,226	-0.02%
2023/02/24	2	33.45	0	0.00	33.60	2	8,245	0.02%
2023/02/23	10	33.55	6	33.50	33.45	4	8,257	0.05%
2023/02/22	8.1	33.43	0	0.00	33.55	8.1	8,407	0.10%
2023/02/21	13	33.56	7	33.54	33.60	6	8,485	0.07%
2023/02/20	7	34.05	1	34.10	34.00	6	8,682	0.07%
2023/02/17	6	34.23	0	0.00	34.30	6	9,622	0.06%
2023/02/16	0	0.00	54	34.55	34.65	-54	10,137	-0.53%
2023/02/15	6	34.08	7	34.52	34.15	-1	10,058	-0.01%
2023/02/14	2	34.10	5	34.29	34.45	-3	9,966	-0.03%
2023/02/13	3	33.55	0	0.00	33.60	3	9,877	0.03%
2023/02/09	1	33.55	2	33.65	33.45	-1	9,850	-0.01%
2023/02/08	0	0.00	1	33.50	33.65	-1	9,816	-0.01%
2023/02/07	5	33.34	1	33.40	33.30	4	9,814	0.04%
2023/02/06	4	33.69	0	0.00	33.60	4	9,740	0.04%
2023/02/03	1	33.55	14	33.87	33.95	-13	9,773	-0.13%
2023/02/02	5	33.61	1	33.60	33.60	4	9,742	0.04%
2023/02/01	2	33.88	0	0.00	33.85	2	9,620	0.02%
2023/01/31	5	34.30	6	34.69	34.30	-1	9,490	-0.01%
2023/01/30	0	0.00	1	34.35	34.25	-1	9,289	-0.01%
2023/01/17	0	0.00	3	34.17	34.30	-3	9,088	-0.03%
2023/01/13	0	0.00	13	34.25	34.15	-13	9,061	-0.14%
2023/01/12	1	33.75	2	33.80	33.95	-1	9,281	-0.01%
2023/01/10	1	34.20	7	34.21	34.25	-6	9,240	-0.06%
2023/01/09	0	0.00	7	34.01	34.10	-7	9,203	-0.08%
2023/01/06	0.2	33.80	1	33.90	33.65	-0.8	9,169	-0.01%
2023/01/05	2	33.55	0	0.00	33.50	2	9,193	0.02%
2023/01/04	0	0.00	7	34.01	33.95	-7	9,191	-0.08%
2023/01/03	7	33.46	0	0.00	33.50	7	9,182	0.08%
2022/12/30	0	0.00	12.4	34.15	34.20	-12.4	9,130	-0.14%
2022/12/29	9	33.26	19	33.37	33.90	-10	9,007	-0.11%
2022/12/27	0	0.00	1	34.15	33.90	-1	8,975	-0.01%
2022/12/23	3	33.67	5	33.95	34.05	-2	9,116	-0.02%
2022/12/22	0	0.00	9	33.99	33.90	-9	9,247	-0.10%
2022/12/21	0	0.00	5	33.45	33.40	-5	9,109	-0.05%
2022/12/20	4	33.28	0	0.00	32.90	4	9,028	0.04%
2022/12/19	0	0.00	5	33.24	33.30	-5	8,954	-0.06%
2022/12/16	1	32.65	0	0.00	32.75	1	8,856	0.01%
2022/12/15	1	33.05	16	33.25	33.30	-15	8,812	-0.17%
2022/12/14	0	0.00	7.1	33.00	33.00	-7.1	8,796	-0.08%
2022/12/13	3.1	32.37	1	32.60	32.40	2.1	8,773	0.02%
2022/12/12	1	32.65	3	32.80	32.90	-2	8,656	-0.02%
2022/12/09	3	32.98	3	33.20	33.05	0	8,702	0.00%
2022/12/08	4	32.98	20.1	33.13	33.40	-16.1	8,639	-0.19%
2022/12/07	1.1	32.26	2	32.58	32.40	-0.9	8,457	-0.01%
2022/12/06	0	0.00	1	32.70	32.30	-1	8,525	-0.01%
2022/12/02	4	32.60	7	32.59	32.55	-3	8,611	-0.03%
2022/12/01	12	32.68	0.5	32.50	32.60	11.5	8,585	0.13%
2022/11/30	0.4	32.36	2	32.40	32.25	-1.6	8,446	-0.02%
2022/11/29	0	0.00	4	32.09	32.30	-4	8,323	-0.05%
2022/11/28	0	0.00	7	31.43	31.80	-7	8,270	-0.08%
2022/11/25	1	31.85	11	31.70	31.70	-10	8,255	-0.12%
2022/11/24	12.1	31.72	26	31.77	31.60	-13.9	8,281	-0.17%
2022/11/23	6.1	32.31	7	32.44	32.45	-1	8,145	-0.01%
2022/11/22	4.1	32.08	3	32.28	32.35	1.1	8,128	0.01%
2022/11/21	1.1	32.01	9	32.08	32.20	-7.9	8,075	-0.10%
2022/11/18	26.1	32.45	8.1	32.56	32.35	18.1	8,015	0.23%
2022/11/17	8	32.38	2	32.62	32.35	6	7,835	0.08%
2022/11/16	10	32.25	37.3	32.10	32.20	-27.2	7,714	-0.35%
2022/11/15	104.1	32.31	127.2	31.94	32.85	-23.1	7,443	-0.31%	大買/大賣/
2022/11/14	38	31.09	17.3	31.51	31.75	20.7	6,511	0.32%
2022/11/11	2.1	28.89	6	28.89	28.90	-3.9	6,012	-0.06%
2022/11/10	1	28.40	0	0.00	28.35	1	5,982	0.02%
2022/11/09	1	28.60	36	28.65	28.70	-35	6,081	-0.58%
2022/11/07	37	28.24	4	28.38	28.45	33	6,299	0.52%
2022/11/04	1	27.65	0	0.00	28.00	1	6,371	0.02%
2022/11/02	0	0.00	4	28.15	28.20	-4	6,352	-0.06%
2022/11/01	0	0.00	3	28.05	28.05	-3	6,367	-0.05%
2022/10/31	4.1	27.38	1	27.40	27.25	3.1	6,337	0.05%
2022/10/28	0	0.00	1	27.95	27.65	-1	6,321	-0.02%
2022/10/21	1.3	27.57	0	0.00	27.60	1.3	6,571	0.02%
2022/10/20	14	27.16	9	27.80	28.10	5	6,577	0.08%
2022/10/18	0	0.00	5	27.99	28.05	-5	6,454	-0.08%
2022/10/14	1	27.65	0	0.00	27.65	1	7,764	0.01%
2022/10/13	12	27.20	0	0.00	27.20	12	8,007	0.15%
2022/10/12	0	0.00	2	27.95	27.85	-2	8,092	-0.02%
2022/10/11	22	27.27	0	0.00	27.20	22	8,176	0.27%
2022/10/07	14.1	27.74	0	0.00	27.75	14.1	8,142	0.17%
2022/10/06	0.1	27.95	0	0.00	27.90	0.1	8,139	0.00%
2022/10/05	2.2	28.18	0	0.00	28.10	2.2	8,150	0.03%
2022/10/03	7	27.75	0	0.00	27.75	7	8,291	0.08%
2022/09/30	6.3	28.70	0	0.00	28.50	6.3	8,389	0.08%
2022/09/29	1	29.45	15	29.19	29.60	-14	8,415	-0.17%
2022/09/28	10	28.17	1	28.10	28.05	9	8,293	0.11%
2022/09/27	1	28.60	0	0.00	28.75	1	8,307	0.01%
2022/09/26	9	28.40	2	28.70	28.30	7	8,345	0.08%
2022/09/23	3	28.88	0	0.00	29.05	3	8,419	0.04%
2022/09/22	12.7	29.30	2	29.10	29.10	10.7	8,454	0.13%
2022/09/21	3.3	30.36	2	30.15	30.05	1.3	8,428	0.02%
2022/09/20	0	0.00	4	30.40	30.50	-4	8,373	-0.05%
2022/09/19	3.1	29.66	0	0.00	29.65	3.1	8,327	0.04%
2022/09/15	0	0.00	3	30.30	30.20	-3	8,302	-0.04%
2022/09/14	0	0.00	8	30.30	30.20	-8	8,269	-0.10%
2022/09/13	19	30.19	16.2	30.29	30.35	2.8	8,232	0.03%
2022/09/12	1	29.80	16	29.78	29.85	-15	8,082	-0.19%
2022/09/08	0	0.00	0.1	28.50	29.10	-0.1	8,127	0.00%
2022/09/07	2	27.75	0	0.00	27.75	2	8,038	0.02%
2022/09/06	1	28.00	0	0.00	28.20	1	8,023	0.01%
2022/09/05	7	28.55	0	0.00	28.40	7	7,998	0.09%
2022/09/02	9.8	28.79	0	0.00	28.55	9.8	8,033	0.12%
2022/09/01	1	28.55	0	0.00	29.05	1	8,016	0.01%
2022/08/29	4	28.58	0	0.00	28.55	4	8,047	0.05%
2022/08/23	1	28.90	2	28.88	28.95	-1	8,513	-0.01%
2022/08/22	1	28.85	1	28.97	28.90	0	8,550	0.00%
2022/08/19	7.2	29.00	0	0.00	29.00	7.2	8,553	0.08%
2022/08/18	0	0.00	8	29.11	29.20	-8	8,529	-0.09%
2022/08/17	0	0.00	4	29.00	29.10	-4	8,494	-0.05%
2022/08/16	2	28.75	11	29.02	28.75	-9	8,460	-0.11%
2022/08/15	1.2	29.18	1	29.00	29.10	0.2	8,378	0.00%
2022/08/12	0	0.00	2	28.50	28.40	-2	8,207	-0.02%
2022/08/11	0	28.30	41	28.27	28.30	-41	8,195	-0.50%
2022/08/10	0	0.00	7	27.68	27.60	-7	8,134	-0.09%
2022/08/09	0	0.00	6	27.45	27.50	-6	8,160	-0.07%
2022/08/08	3	27.13	4	27.30	27.30	-1	8,264	-0.01%
2022/08/05	0	0.00	4	26.90	26.95	-4	8,380	-0.05%
2022/08/04	5	26.25	31	26.35	26.30	-26	8,421	-0.31%
2022/08/03	14.1	26.56	0	0.00	26.50	14.1	8,464	0.17%
2022/08/02	5.1	26.83	0	0.00	26.85	5.1	8,437	0.06%
2022/07/29	19.1	26.84	0	0.00	26.80	19.1	8,488	0.22%
2022/07/28	2	27.35	1	27.50	27.35	1	8,409	0.01%
2022/07/27	4	27.53	1	27.50	27.55	3	8,366	0.04%
2022/07/26	2	27.88	2	27.90	27.85	0	8,303	0.00%
2022/07/25	1	27.65	1	27.65	27.60	0	8,244	0.00%
2022/07/22	6	26.93	28.1	27.35	27.50	-22.1	8,195	-0.27%
2022/07/21	49.2	26.24	14	25.90	26.55	35.2	7,790	0.45%
2022/07/20	3.1	27.80	5	28.14	27.70	-1.9	7,145	-0.03%
2022/07/19	2	27.85	0	0.00	27.95	2	7,110	0.03%
2022/07/15	4	27.26	5	27.35	27.20	-1	7,370	-0.01%
2022/07/14	3.1	27.40	1	27.40	27.55	2.1	7,456	0.03%
2022/07/13	9	27.47	0	0.00	27.50	9	7,467	0.12%
2022/07/12	8	27.11	0	0.00	27.15	8	7,434	0.11%
2022/07/11	6	27.75	2	27.95	27.55	4	7,355	0.05%
2022/07/08	7	28.74	0	0.00	28.70	7	7,164	0.10%
2022/07/07	5	28.41	4	28.85	28.65	1	7,026	0.01%
2022/07/06	3	28.67	15	28.84	28.55	-12	6,867	-0.17%
2022/07/04	5	28.71	0	0.00	28.65	5	6,706	0.07%
2022/07/01	5.1	29.03	0	0.00	28.70	5.1	6,695	0.08%
2022/06/30	6.1	29.73	0	0.00	29.50	6.1	6,610	0.09%
2022/06/29	10	30.19	0	0.00	30.00	10	6,546	0.15%
2022/06/28	4.1	30.68	0	0.00	30.65	4.1	6,504	0.06%
2022/06/27	1	31.10	2	31.25	31.20	-1	6,554	-0.02%
2022/06/24	0	0.00	3	30.88	30.80	-3	6,506	-0.05%
2022/06/23	1	30.35	0	0.00	30.50	1	6,504	0.02%
2022/06/22	0.1	30.60	5	30.70	30.70	-4.9	6,498	-0.08%
2022/06/21	0	0.00	4	30.75	30.65	-4	6,500	-0.06%
2022/06/20	6.2	30.18	1	30.40	30.15	5.2	6,511	0.08%
2022/06/16	2	31.00	0	0.00	30.50	2	6,450	0.03%
2022/06/15	1	30.75	0	0.00	30.75	1	6,505	0.02%
2022/06/14	0	0.00	5	30.55	30.70	-5	6,609	-0.08%
2022/06/13	6.2	30.59	1	30.65	30.55	5.2	6,675	0.08%
2022/06/09	0	0.00	5	31.70	31.75	-5	6,711	-0.07%
2022/06/08	7	31.74	11	31.82	31.90	-4	6,718	-0.06%
2022/06/06	0	0.00	7	31.13	31.40	-7	6,581	-0.11%
2022/06/01	9	31.14	15	31.25	31.25	-6	6,852	-0.09%
2022/05/30	0	0.00	9	30.28	30.35	-9	6,424	-0.14%
2022/05/27	0	0.00	7	29.76	29.75	-7	6,405	-0.11%
2022/05/26	1	29.20	0	0.00	29.25	1	6,414	0.02%
2022/05/25	1	29.00	0	0.00	29.30	1	6,557	0.02%
2022/05/24	8	29.09	0	0.00	29.00	8	6,666	0.12%
2022/05/20	0	0.00	2	29.45	29.30	-2	6,682	-0.03%
2022/05/19	7.1	29.20	0	0.00	29.10	7.1	6,695	0.11%
2022/05/18	0.3	29.70	0	0.00	29.90	0.3	6,687	0.00%
2022/05/17	3	29.60	0	0.00	29.65	3	6,827	0.04%
2022/05/16	0	0.00	78.1	29.40	29.60	-78.1	6,825	-1.14%
2022/05/13	5	29.01	200	29.01	29.00	-195	6,772	-2.88%	大賣/鉅額交易
2022/05/12	2.3	29.28	300	29.00	29.00	-297.8	6,675	-4.46%	大賣/鉅額交易
2022/05/11	3.1	29.59	0	0.00	29.50	3.1	6,638	0.05%
2022/05/10	0	0.00	1	29.70	30.05	-1	6,568	-0.02%
2022/05/09	2.1	30.05	0	0.00	30.00	2.1	6,549	0.03%
2022/05/06	7.1	30.90	0	0.00	30.85	7.1	6,517	0.11%
2022/05/05	0.2	31.45	2	31.55	31.55	-1.8	6,481	-0.03%
2022/05/04	0.6	31.15	0	0.00	31.15	0.6	6,411	0.01%
2022/04/29	1	31.00	1	31.10	30.95	0	6,510	0.00%
2022/04/28	3	30.87	0	0.00	31.05	3	6,547	0.05%
2022/04/27	4.1	31.10	1	31.10	31.05	3.1	6,549	0.05%
2022/04/26	3	31.97	8	31.82	31.90	-5	6,488	-0.08%
2022/04/25	10	31.27	0	0.00	31.30	10	6,284	0.16%
2022/04/22	0	0.00	5	32.40	32.60	-5	6,055	-0.08%
2022/04/21	3	32.28	12	32.49	32.40	-9	5,908	-0.15%
2022/04/19	0	0.00	2	30.80	30.50	-2	5,509	-0.04%
2022/04/18	1	30.75	0	0.00	30.65	1	5,544	0.02%
2022/04/15	3	31.15	0	0.00	30.95	3	5,598	0.05%
2022/04/14	0	0.00	2	31.35	31.30	-2	5,646	-0.04%
2022/04/13	1.2	31.13	0	0.00	31.15	1.2	5,670	0.02%
2022/04/12	3	30.83	0	0.00	30.75	3	5,697	0.05%
2022/04/11	4	31.10	0	0.00	31.10	4	5,680	0.07%
2022/04/07	5	31.29	0	0.00	31.05	5	5,707	0.09%
2022/04/06	0	0.00	10	31.65	31.90	-10	5,645	-0.18%
2022/04/01	3	31.45	0	0.00	31.65	3	5,596	0.05%
2022/03/31	2	31.53	2	31.85	31.55	0	5,583	0.00%
2022/03/30	0	31.40	0	0.00	31.50	0	5,546	0.00%
2022/03/28	2	30.78	0	0.00	31.00	2	5,471	0.04%
2022/03/25	1	31.35	0	0.00	31.35	1	5,418	0.02%
2022/03/24	0.3	31.43	2	31.30	31.45	-1.7	5,436	-0.03%
2022/03/23	1	31.55	0	0.00	31.55	1	5,467	0.02%
2022/03/22	2	31.53	6	31.45	31.50	-4	5,453	-0.07%
2022/03/21	1	31.50	7	31.41	31.35	-6	5,454	-0.11%
2022/03/18	1	31.00	0	0.00	30.95	1	5,400	0.02%
2022/03/17	0	0.00	3	31.23	31.20	-3	5,442	-0.06%
2022/03/16	0	29.95	50	30.10	30.25	-50	5,364	-0.93%
2022/03/15	6	29.95	0	0.00	29.95	6	5,320	0.11%
2022/03/14	1	30.10	0	0.00	30.20	1	5,336	0.02%
2022/03/11	3	30.45	4	30.25	30.20	-1	5,365	-0.02%
2022/03/10	2	30.40	0	0.00	30.70	2	5,337	0.04%
2022/03/09	2.1	30.14	2	30.10	30.05	0.1	5,312	0.00%
2022/03/08	20.4	29.99	0	0.00	29.85	20.4	5,272	0.39%
2022/03/07	18.4	30.83	13	31.40	30.70	5.4	5,152	0.10%
2022/03/04	9	32.07	0	0.00	32.00	9	5,176	0.17%
2022/03/02	7	32.29	1	32.35	32.20	6	5,254	0.11%
2022/02/25	6	31.99	0	0.00	32.10	6	5,165	0.12%
2022/02/24	7	32.24	0	0.00	32.10	7	5,081	0.14%
2022/02/23	1	32.95	1	32.95	32.90	0	4,986	0.00%
2022/02/22	0	33.00	0	0.00	32.90	0	5,014	0.00%
2022/02/21	6	33.28	0	0.00	33.30	6	5,007	0.12%
2022/02/18	9	33.07	0	0.00	33.10	9	4,989	0.18%
2022/02/17	2	33.15	14	33.35	33.35	-12	4,966	-0.24%
2022/02/16	1	32.50	0	0.00	32.60	1	4,832	0.02%
2022/02/15	0	0.00	1	32.50	32.35	-1	4,796	-0.02%
2022/02/14	5	32.23	2	32.20	32.15	3	4,748	0.06%
2022/02/11	3	32.78	0	0.00	32.75	3	4,742	0.06%
2022/02/10	1	32.90	0	0.00	33.00	1	4,786	0.02%
2022/02/09	2	32.60	2	32.90	32.90	0	4,780	0.00%
2022/02/08	2	32.65	0	0.00	32.65	2	4,819	0.04%
2022/02/07	3	32.02	0	0.00	32.45	3	4,811	0.06%
2022/01/26	0	0.00	9	32.03	31.95	-9	4,778	-0.19%
2022/01/25	11	32.02	100	31.95	31.95	-89	4,872	-1.83%
2022/01/24	6	32.45	0	0.00	32.45	6	4,801	0.12%
2022/01/18	2	32.75	0	0.00	32.75	2	4,985	0.04%
2022/01/14	2	32.75	0	0.00	32.65	2	5,019	0.04%
2022/01/13	14	32.60	0	0.00	32.75	14	5,167	0.27%
2022/01/12	3	32.30	0	0.00	32.45	3	5,150	0.06%
2022/01/11	5	32.23	0	0.00	32.20	5	5,137	0.10%
2022/01/10	10	32.30	0	0.00	32.35	10	5,102	0.20%
2022/01/07	3	32.97	7	32.94	32.80	-4	5,069	-0.08%
2022/01/06	2	32.83	2	32.88	32.85	0	5,035	0.00%
2022/01/05	7	32.97	0	0.00	32.85	7	5,068	0.14%
2022/01/04	1	32.85	0	0.00	32.80	1	5,129	0.02%
2021/12/30	0	0.00	1	33.25	33.15	-1	5,185	-0.02%
2021/12/24	0	0.00	0.6	32.90	32.95	-0.6	5,391	-0.01%
2021/12/23	7	32.66	0	0.00	32.70	7	5,462	0.13%
2021/12/22	2	32.60	1.4	32.67	32.60	0.6	5,552	0.01%
2021/12/20	1.1	32.37	0	0.00	32.35	1.1	5,614	0.02%
2021/12/17	2	32.55	0	0.00	32.50	2	5,665	0.04%
2021/12/16	5	32.67	0	0.00	32.60	5	5,661	0.09%
2021/12/15	5.1	32.73	0	0.00	32.70	5.1	5,722	0.09%
2021/12/14	3	32.87	0	0.00	32.90	3	5,820	0.05%
2021/12/13	8	33.11	0	0.00	33.00	8	5,812	0.14%
2021/12/10	3	33.88	6	33.87	33.65	-3	5,734	-0.05%
2021/12/09	5	33.80	2	33.88	34.00	3	5,751	0.05%
2021/12/08	0.1	33.80	7	33.85	33.95	-6.9	5,866	-0.12%
2021/12/07	0	33.05	1	33.15	33.30	-1	5,791	-0.02%
2021/12/06	2	32.93	0	0.00	33.00	2	5,773	0.03%
2021/12/03	3.3	32.89	3	32.92	32.70	0.3	5,831	0.00%
2021/12/02	4	32.38	0	0.00	32.50	4	5,807	0.07%
2021/12/01	3.1	32.44	0	0.00	32.50	3.1	5,831	0.05%
2021/11/30	9.1	32.40	0	0.00	32.05	9.1	5,852	0.16%
2021/11/29	14	32.93	1	32.80	32.75	13	5,690	0.23%
2021/11/26	6	33.46	0	0.00	33.25	6	5,718	0.10%
2021/11/25	5	33.86	0	0.00	33.95	5	5,753	0.09%
2021/11/24	1	33.85	0	0.00	34.00	1	5,811	0.02%
2021/11/23	2	34.00	0	0.00	33.80	2	5,893	0.03%
2021/11/22	0	0.00	1	34.45	34.35	-1	5,990	-0.02%
2021/11/19	0.1	34.70	0	0.00	34.70	0.1	6,017	0.00%
2021/11/18	0	34.90	0	0.00	34.95	0	6,019	0.00%
2021/11/16	0	0.00	21	34.85	34.85	-21	6,028	-0.35%
2021/11/15	1	34.95	0	0.00	34.75	1	6,128	0.02%
2021/11/12	0	0.00	1	34.35	34.40	-1	6,149	-0.02%
2021/11/10	5	34.75	2	34.98	34.75	3	6,296	0.05%
2021/11/09	0.5	34.70	3	34.78	34.90	-2.5	6,339	-0.04%
2021/11/08	0.1	34.00	0	0.00	34.20	0.1	6,278	0.00%
2021/11/05	2	33.63	0.1	33.65	33.75	1.9	6,333	0.03%
2021/11/03	4	34.10	0	0.00	33.95	4	6,353	0.06%
2021/11/02	3	33.82	4	33.98	33.85	-1	6,346	-0.02%
2021/11/01	1	34.25	37	34.35	34.40	-36	6,256	-0.58%
2021/10/29	7	34.15	0	0.00	34.10	7	6,284	0.11%
2021/10/28	0	0.00	1	34.85	34.60	-1	6,258	-0.02%
2021/10/27	1	34.80	4	35.23	35.10	-3	6,254	-0.05%
2021/10/26	2	34.85	23	34.60	35.00	-21	6,157	-0.34%
2021/10/22	2.1	33.93	0	0.00	33.70	2.1	6,100	0.04%
2021/10/21	3	34.00	8	33.87	34.00	-5	6,060	-0.08%
2021/10/20	0	0.00	2	33.60	33.55	-2	5,915	-0.03%
2021/10/19	0	0.00	2	33.45	33.30	-2	5,954	-0.03%
2021/10/18	1	33.20	2	33.35	33.20	-1	6,043	-0.02%
2021/10/15	0	0.00	1	33.00	33.20	-1	6,101	-0.02%
2021/10/14	2	32.55	1	32.55	32.60	1	6,138	0.02%
2021/10/13	2	32.23	1	32.85	32.35	1	6,277	0.02%
2021/10/12	6	32.17	0	0.00	32.40	6	6,313	0.10%
2021/10/08	21	33.03	20	32.95	32.90	1	6,333	0.02%
2021/10/07	0	0.00	3	33.23	33.25	-3	6,393	-0.05%
2021/10/06	4	32.69	0	0.00	32.60	4	6,504	0.06%
2021/10/05	2	32.90	0	0.00	32.90	2	6,602	0.03%
2021/10/04	0	0.00	2	33.60	33.15	-2	6,750	-0.03%
2021/10/01	5.5	33.14	0	0.00	33.05	5.5	6,872	0.08%
2021/09/29	0	0.00	10.3	33.40	33.45	-10.3	6,945	-0.15%
2021/09/28	2	33.70	0	0.00	33.60	2	6,978	0.03%
2021/09/27	3	33.82	0	0.00	33.80	3	7,058	0.04%
2021/09/24	1.7	34.08	0	0.00	33.70	1.7	7,367	0.02%
2021/09/23	0.1	33.95	24	34.04	34.05	-23.9	7,770	-0.31%
2021/09/22	5	33.00	0	0.00	33.00	5	7,854	0.06%
2021/09/17	0	0.00	1	34.00	34.10	-1	7,993	-0.01%
2021/09/16	2	33.60	0	0.00	33.75	2	8,017	0.02%
2021/09/15	1	33.75	0	0.00	33.70	1	8,062	0.01%
2021/09/14	1	33.80	1	34.00	33.95	0	8,094	0.00%
2021/09/13	0	0.00	8	33.71	34.05	-8	8,094	-0.10%
2021/09/10	0	0.00	1	32.80	32.80	-1	8,056	-0.01%
2021/09/09	0	0.00	7	32.00	32.50	-7	8,238	-0.08%
2021/09/08	2	32.25	2	32.00	31.95	0	8,235	0.00%
2021/09/07	2	32.35	1	32.50	32.35	1	8,257	0.01%
2021/09/06	2	32.45	5	32.35	32.35	-3	8,323	-0.04%
2021/09/03	0	0.00	1	32.70	32.75	-1	8,440	-0.01%
2021/09/02	5	32.48	0	0.00	32.55	5	8,444	0.06%
2021/09/01	0	0.00	1	32.80	32.95	-1	8,526	-0.01%
2021/08/31	9.5	32.62	0	0.00	32.95	9.5	8,590	0.11%
2021/08/30	1	32.25	0	0.00	32.60	1	8,772	0.01%
2021/08/27	4	31.88	2	32.45	32.35	2	9,011	0.02%
2021/08/26	13.1	32.06	0	0.00	31.95	13.1	9,168	0.14%
2021/08/25	5.1	32.67	0	0.00	32.75	5.1	9,145	0.06%
2021/08/24	0	0.00	1	32.35	32.70	-1	9,257	-0.01%
2021/08/23	3	32.57	0	0.00	32.50	3	9,611	0.03%
2021/08/19	6	32.82	0	0.00	32.50	6	10,201	0.06%
2021/08/18	0	0.00	50	33.14	33.30	-50	10,372	-0.48%
2021/08/17	6	33.08	0	0.00	32.70	6	10,588	0.06%
2021/08/16	1	33.40	1	33.40	33.60	0	10,836	0.00%
2021/08/13	2.4	34.09	0	0.00	33.80	2.4	10,948	0.02%
2021/08/12	0	0.00	1	34.60	34.60	-1	11,138	-0.01%
2021/08/11	1.1	34.41	6	34.25	34.65	-4.9	11,415	-0.04%
2021/08/10	4	34.55	0	0.00	34.60	4	11,612	0.03%
2021/08/09	3	34.73	0	0.00	35.15	3	11,826	0.03%
2021/08/06	3	35.35	5	35.35	35.20	-2	11,905	-0.02%
2021/08/05	7.5	35.32	0	0.00	35.50	7.5	12,095	0.06%
2021/08/04	0	0.00	1	35.70	35.45	-1	12,405	-0.01%
2021/08/03	4	35.05	0	0.00	35.20	4	12,515	0.03%
2021/08/02	1	35.10	1	35.40	35.50	0	12,561	0.00%
2021/07/30	2	35.38	0	0.00	35.30	2	12,576	0.02%
2021/07/29	0	0.00	10	35.39	35.85	-10	12,596	-0.08%
2021/07/28	7	35.16	1	35.40	35.25	6	12,667	0.05%
2021/07/27	6	35.68	0	0.00	35.80	6	12,822	0.05%
2021/07/26	3	35.62	1	35.65	35.65	2	13,103	0.02%
2021/07/23	2	35.80	0	0.00	35.80	2	13,342	0.01%
2021/07/22	1	35.80	0	0.00	35.80	1	13,710	0.01%
2021/07/21	12	36.00	18	35.77	35.90	-6	13,726	-0.04%
2021/07/20	8	36.46	6	36.35	36.35	2	13,723	0.01%
2021/07/19	5	36.97	2	36.85	37.05	3	13,748	0.02%
2021/07/16	3	37.42	1	37.35	37.70	2	13,846	0.01%
2021/07/15	3	37.27	7	37.56	37.50	-4	13,853	-0.03%
2021/07/14	8	37.58	2	37.75	37.15	6	13,869	0.04%
2021/07/13	3	38.22	62.2	38.20	38.15	-59.2	13,985	-0.42%
2021/07/12	2	38.45	3	38.43	38.60	-1	14,026	-0.01%
2021/07/07	0	0.00	7	37.90	37.90	-7	14,048	-0.05%
2021/07/06	0.1	37.95	4	37.93	38.05	-3.9	13,988	-0.03%
2021/07/05	1	38.00	8	38.04	38.05	-7	14,059	-0.05%
2021/07/02	1.1	38.30	6	38.34	38.10	-4.9	13,988	-0.04%
2021/07/01	144	38.73	35	39.56	38.55	109	13,949	0.78%	大買/鉅額交易
2021/06/30	46	38.92	37	38.77	39.30	9	13,720	0.07%
2021/06/29	7	37.53	1	37.60	37.65	6	13,289	0.05%
2021/06/28	15	38.22	1.3	38.77	38.15	13.7	13,265	0.10%
2021/06/25	7.5	37.55	5.4	37.95	37.55	2.1	13,125	0.02%
2021/06/24	0	0.00	0.2	36.85	36.85	-0.2	13,099	0.00%
2021/06/23	7	36.45	0	0.00	36.70	7	13,266	0.05%
2021/06/22	1.4	36.33	12	36.38	36.40	-10.6	13,272	-0.08%
2021/06/21	3	35.80	7	35.90	35.90	-4	13,422	-0.03%
2021/06/18	2	36.50	0	0.00	36.25	2	13,354	0.01%
2021/06/17	1	36.35	0	0.00	36.35	1	13,270	0.01%
2021/06/16	23	36.53	0	0.00	36.50	23	13,502	0.17%
2021/06/15	1	36.45	0	0.00	36.40	1	13,571	0.01%
2021/06/11	24	36.70	0	0.00	36.90	24	13,716	0.17%
2021/06/10	1	37.20	8	37.58	37.35	-7	13,723	-0.05%
2021/06/09	8	38.04	26	37.65	37.35	-18	13,743	-0.13%
2021/06/08	12	38.66	1	38.40	38.35	11	13,778	0.08%
2021/06/07	50	38.35	88	38.19	39.00	-38	14,019	-0.27%
2021/06/04	28	38.79	71	38.24	38.05	-43	13,859	-0.31%
2021/06/03	0	0.00	37	38.17	38.50	-37	13,728	-0.27%
2021/06/02	0	0.00	4	37.70	37.85	-4	13,682	-0.03%
2021/06/01	1	37.45	5	37.71	37.80	-4	13,625	-0.03%
2021/05/31	6	37.43	50.4	37.01	37.65	-44.4	13,578	-0.33%
2021/05/28	1	38.00	11	38.17	38.25	-10	13,299	-0.08%
2021/05/27	17	38.26	4	38.19	38.35	13	13,175	0.10%
2021/05/26	1	37.75	24	37.52	37.80	-23	12,960	-0.18%
2021/05/25	4	37.54	20	37.41	37.00	-16	12,783	-0.13%
2021/05/24	8	36.69	28	36.75	36.80	-20	12,634	-0.16%
2021/05/21	22	36.35	16	36.06	36.10	6	12,440	0.05%
2021/05/20	6	35.48	18	35.63	35.70	-12	12,310	-0.10%
2021/05/19	18	34.68	17	35.25	35.35	1	12,171	0.01%
2021/05/18	23	33.84	8.4	33.00	34.25	14.6	11,971	0.12%
2021/05/17	13	32.07	8	31.53	31.65	5	11,800	0.04%
2021/05/14	6.4	31.21	15	31.57	31.50	-8.6	11,559	-0.07%
2021/05/13	4	30.58	11	30.84	30.70	-7	11,453	-0.06%
2021/05/12	31.1	31.40	47	33.06	30.85	-15.9	11,283	-0.14%
2021/05/11	4	34.05	6	34.83	33.65	-2	11,051	-0.02%
2021/05/10	2	34.85	41	34.79	35.00	-39	10,948	-0.36%
2021/05/07	10	33.98	1	34.20	34.20	9	10,994	0.08%
2021/05/06	8	33.51	2	33.30	33.55	6	11,031	0.05%
2021/05/05	14	33.75	10	33.25	33.45	4	11,029	0.04%
2021/05/04	11	33.51	5	33.17	33.05	6	11,013	0.05%
2021/05/03	9.4	34.46	33.5	34.78	34.90	-24.1	10,788	-0.22%
2021/04/29	17	36.12	3	35.77	35.60	14	10,561	0.13%
2021/04/28	20	36.87	44	37.16	37.50	-24	10,340	-0.23%
2021/04/27	1	35.55	9	35.83	35.85	-8	10,164	-0.08%
2021/04/26	2	34.98	2	35.20	35.20	0	10,130	0.00%
2021/04/23	15	34.99	3	35.00	35.00	12	10,138	0.12%
2021/04/22	39	35.97	17	35.27	35.00	22	10,142	0.22%
2021/04/21	4	36.21	5	36.25	36.25	-1	10,063	-0.01%
2021/04/20	5	35.87	23	36.37	36.50	-18	10,093	-0.18%
2021/04/19	22	36.20	13.1	36.17	36.15	8.9	10,331	0.09%
2021/04/16	11	34.93	20	35.22	35.40	-9	10,404	-0.09%
2021/04/15	2	34.60	25.2	34.80	34.50	-23.2	10,405	-0.22%
2021/04/14	0	0.00	53	34.64	34.10	-53	10,344	-0.51%
2021/04/13	103	34.97	9	34.89	34.25	94	10,358	0.91%	大買/
2021/04/12	8	34.30	10	34.30	34.35	-2	10,205	-0.02%
2021/04/09	27	34.17	62	34.18	34.15	-35	10,219	-0.34%
2021/04/08	31	33.50	12	33.43	33.50	19	10,166	0.19%
2021/04/07	0	0.00	50.5	33.50	33.55	-50.5	10,223	-0.49%
2021/04/06	26	33.56	16	33.54	33.40	10	10,212	0.10%
2021/04/01	2	33.10	5.2	33.10	33.15	-3.2	10,136	-0.03%
2021/03/31	0.1	33.10	25	33.11	33.00	-24.9	10,091	-0.25%
2021/03/30	1	33.10	10.9	33.00	33.10	-9.9	9,992	-0.10%
2021/03/29	17	33.11	7.2	33.00	33.10	9.8	10,029	0.10%
2021/03/26	4.4	32.89	74	32.68	32.95	-69.6	10,034	-0.69%
2021/03/25	60	32.23	10	32.33	32.30	50	9,869	0.51%
2021/03/24	2	32.08	0	0.00	31.85	2	9,895	0.02%
2021/03/23	1	32.50	2.3	32.37	32.35	-1.3	9,807	-0.01%
2021/03/22	3.8	32.34	10	32.31	32.30	-6.2	10,024	-0.06%
2021/03/19	2.1	32.68	18	32.29	32.50	-15.9	10,043	-0.16%
2021/03/18	6.5	33.28	12	33.08	33.10	-5.5	9,850	-0.06%
2021/03/17	31.4	33.05	8	33.07	32.95	23.4	9,958	0.23%
2021/03/16	1	32.30	22.1	32.48	32.75	-21.1	10,270	-0.21%
2021/03/15	1	32.25	1	32.30	32.30	0	10,274	0.00%
2021/03/12	13	32.02	24	32.01	32.15	-11	10,378	-0.11%
2021/03/11	6	32.22	33	32.10	32.25	-27	10,357	-0.26%
2021/03/10	3	30.98	28	30.99	31.00	-25	10,132	-0.25%
2021/03/09	3	30.68	12	30.89	31.10	-9	10,283	-0.09%
2021/03/08	6	30.58	5	31.01	30.50	1	10,323	0.01%
2021/03/05	16	30.62	2	30.70	30.50	14	10,312	0.14%
2021/03/04	0	0.00	5	30.50	30.40	-5	10,968	-0.05%
2021/03/03	0	0.00	5	30.39	30.30	-5	11,056	-0.05%
2021/03/02	1	30.00	1	30.45	29.80	0	11,088	0.00%
2021/02/26	9	30.12	4	30.30	30.20	5	11,149	0.04%
2021/02/25	1.5	30.58	21	30.70	30.70	-19.5	11,298	-0.17%
2021/02/24	74	30.39	11	30.53	30.35	63	11,589	0.54%
2021/02/23	1	30.25	26.6	30.16	30.30	-25.6	11,911	-0.21%
2021/02/22	50	29.78	12	29.62	29.65	38	12,299	0.31%
2021/02/19	0.5	29.50	0	0.00	29.50	0.5	12,681	0.00%
2021/02/18	8	29.46	2	29.53	29.55	6	13,063	0.05%
2021/02/17	1	29.05	8	29.13	29.05	-7	13,357	-0.05%
2021/02/05	1	28.65	0	0.00	28.80	1	13,536	0.01%
2021/02/04	0	0.00	6	28.70	28.75	-6	13,836	-0.04%
2021/02/03	10.5	29.20	8	28.85	29.00	2.5	14,616	0.02%
2021/02/02	0	0.00	1	29.15	29.30	-1	15,489	-0.01%
2021/02/01	0	0.00	17	28.46	28.70	-17	15,472	-0.11%
2021/01/29	15	28.21	5	28.25	28.00	10	15,437	0.06%
2021/01/28	8	28.79	0	0.00	28.85	8	15,340	0.05%
2021/01/27	6	28.96	2	29.00	28.75	4	15,262	0.03%
2021/01/26	7	28.58	12	28.71	28.90	-5	15,242	-0.03%
2021/01/25	2	28.70	2	28.70	28.70	0	15,197	0.00%
2021/01/22	2	28.18	5	28.49	28.50	-3	15,340	-0.02%
2021/01/21	3	28.47	5	28.52	28.45	-2	15,323	-0.01%
2021/01/20	34	28.38	3	28.62	28.25	31	15,336	0.20%
2021/01/19	0	0.00	12	29.38	29.10	-12	15,105	-0.08%
2021/01/18	9	28.81	8	29.16	29.20	1	15,069	0.01%
2021/01/15	0	0.00	19	29.17	29.30	-19	15,015	-0.13%
2021/01/14	46	29.29	0	0.00	29.05	46	15,025	0.31%
2021/01/13	6	29.19	5	29.51	29.50	1	14,944	0.01%
2021/01/12	54.1	29.25	9	29.23	29.05	45.1	14,870	0.30%
2021/01/11	28	30.21	4	30.18	30.20	24	14,524	0.17%
2021/01/08	9.2	30.44	3	30.57	31.00	6.2	14,350	0.04%
2021/01/07	1	30.50	3	30.45	30.85	-2	14,180	-0.01%
2021/01/06	10	30.51	6	30.30	30.75	4	14,119	0.03%
2021/01/05	3	31.35	2	31.40	31.30	1	13,963	0.01%
2021/01/04	1	31.30	8	31.14	31.45	-7	14,069	-0.05%
2020/12/31	8	31.51	4	31.44	31.40	4	14,003	0.03%
2020/12/30	0	0.00	3	31.18	31.40	-3	13,899	-0.02%
2020/12/29	0	0.00	1	31.00	31.05	-1	13,864	-0.01%
2020/12/28	0	0.00	4	30.70	30.90	-4	13,862	-0.03%
2020/12/25	8	30.68	5	30.65	30.75	3	13,877	0.02%
2020/12/24	1	30.55	5	30.67	30.55	-4	13,863	-0.03%
2020/12/23	1	30.35	4	30.43	30.55	-3	13,884	-0.02%
2020/12/22	4.3	31.16	0	0.00	30.65	4.3	13,894	0.03%
2020/12/21	12	31.20	0	0.00	31.30	12	13,931	0.09%
2020/12/18	2.1	31.05	4	31.05	30.95	-1.9	13,927	-0.01%
2020/12/17	5	31.29	1	31.40	31.25	4	13,906	0.03%
2020/12/16	4	31.70	19	31.42	31.55	-15	13,827	-0.11%
2020/12/15	6	30.99	14	30.98	31.15	-8	13,600	-0.06%
2020/12/14	2.1	30.98	1	31.00	30.95	1.1	13,489	0.01%
2020/12/11	7	31.22	34.9	31.58	31.30	-27.9	13,480	-0.21%
2020/12/10	17	31.79	67.7	31.75	31.95	-50.7	13,240	-0.38%
2020/12/09	3.5	31.14	13	31.28	31.35	-9.6	12,738	-0.07%
2020/12/08	9.1	31.61	4	31.36	31.35	5.1	12,666	0.04%
2020/12/07	16.1	30.88	3	31.00	31.10	13.1	12,545	0.10%
2020/12/04	14	31.28	8	31.25	31.25	6	12,476	0.05%
2020/12/03	17	31.43	13	31.27	31.45	4	12,348	0.03%
2020/12/02	49.4	30.72	35	30.70	31.00	14.4	12,121	0.12%
2020/12/01	9	30.98	12	30.91	31.00	-3	12,023	-0.02%
2020/11/30	58.9	31.40	89	31.43	31.25	-30.1	11,925	-0.25%
2020/11/27	8	30.73	36	30.79	30.80	-28	11,275	-0.25%
2020/11/26	8	31.11	5	31.17	31.10	3	11,164	0.03%
2020/11/25	2.1	31.15	12	31.27	31.40	-9.9	11,203	-0.09%
2020/11/24	71	30.90	38	30.79	30.80	33	11,101	0.30%
2020/11/23	27	31.40	33	32.05	31.55	-6	10,777	-0.06%
2020/11/20	7	31.37	31	31.40	31.90	-24	10,402	-0.23%
2020/11/19	73	31.40	39	31.10	31.00	34	10,081	0.34%
2020/11/18	10	30.60	96	30.70	31.00	-86	9,627	-0.89%
2020/11/17	41.2	30.27	46	30.20	29.90	-4.8	9,291	-0.05%
2020/11/16	3	29.17	22.1	29.33	29.50	-19.1	9,028	-0.21%
2020/11/13	14	29.04	29	28.98	28.95	-15	8,865	-0.17%
2020/11/12	28	28.41	6	28.52	28.55	22	8,734	0.25%
2020/11/11	97	28.42	99	28.58	28.90	-2	8,622	-0.02%
2020/11/10	28	27.03	76	27.38	27.70	-48	7,857	-0.61%
2020/11/09	0	0.00	3	26.22	26.15	-3	7,005	-0.04%
2020/11/06	2	25.75	1	25.80	25.85	1	7,014	0.01%
2020/11/05	1	25.75	0	0.00	25.60	1	7,084	0.01%
2020/11/04	2	25.43	0	0.00	25.50	2	7,216	0.03%
2020/11/03	6	25.45	0	0.00	25.55	6	7,313	0.08%
2020/11/02	5	25.31	0	0.00	25.45	5	7,377	0.07%
2020/10/30	29	25.34	0	0.00	25.20	29	7,507	0.39%
2020/10/29	16	25.68	0	0.00	25.70	16	7,431	0.22%
2020/10/28	7	26.01	0	0.00	26.05	7	7,456	0.09%
2020/10/26	3	26.42	0	0.00	26.50	3	7,604	0.04%
2020/10/23	0	0.00	2	26.60	26.60	-2	7,856	-0.03%
2020/10/21	0	0.00	4	26.05	25.90	-4	8,813	-0.05%
2020/10/20	16	25.93	0	0.00	26.00	16	8,924	0.18%
2020/10/16	8	26.04	0	0.00	25.95	8	9,119	0.09%
2020/10/15	30	26.34	22	26.26	26.25	8	9,184	0.09%
2020/10/13	3	26.48	0	0.00	26.60	3	9,822	0.03%
2020/10/12	4	26.39	6	26.35	26.65	-2	10,302	-0.02%
2020/10/08	1	26.85	2	26.90	26.95	-1	10,267	-0.01%
2020/10/07	16	26.93	12	26.90	26.85	4	10,332	0.04%
2020/10/06	1	27.10	3	27.13	27.15	-2	10,366	-0.02%
2020/10/05	0	0.00	4	26.74	26.75	-4	10,469	-0.04%
2020/09/30	2	26.50	4	26.55	26.15	-2	10,502	-0.02%
2020/09/29	2	26.20	7	26.30	26.20	-5	10,542	-0.05%
2020/09/28	4	26.04	10	26.05	26.10	-6	10,654	-0.06%
2020/09/25	22	25.84	0	0.00	25.60	22	10,677	0.21%
2020/09/24	11	26.06	1	26.05	26.05	10	10,601	0.09%
2020/09/23	9	26.65	0	0.00	26.65	9	10,526	0.09%
2020/09/22	15	26.81	0	0.00	26.80	15	10,633	0.14%
2020/09/18	0	0.00	1	27.00	27.00	-1	10,711	-0.01%
2020/09/17	0	0.00	2	27.10	27.10	-2	10,712	-0.02%
2020/09/16	2	27.08	3	27.25	27.00	-1	10,798	-0.01%
2020/09/15	6	27.13	1	27.25	27.25	5	10,878	0.05%
2020/09/14	0	0.00	0	27.00	26.95	0	11,352	0.00%
2020/09/11	10	26.95	0	0.00	27.00	10	11,406	0.09%
2020/09/10	3	27.03	4	27.05	27.10	-1	11,392	-0.01%
2020/09/07	2	27.28	0	0.00	27.30	2	11,587	0.02%
2020/09/04	13	27.09	0	0.00	27.25	13	11,760	0.11%
2020/09/03	3	27.35	0	0.00	27.35	3	11,737	0.03%
2020/09/02	5	27.40	0	0.00	27.55	5	11,788	0.04%
2020/09/01	3	27.48	1	27.55	27.65	2	11,929	0.02%
2020/08/31	13	27.96	0	0.00	27.70	13	11,987	0.11%
2020/08/27	2	27.90	0	0.00	27.75	2	12,026	0.02%
2020/08/26	8	27.94	0.1	28.00	28.00	7.9	12,358	0.06%
2020/08/25	6	28.03	16	28.25	27.85	-10	12,456	-0.08%
2020/08/24	0	0.00	40	27.46	27.55	-40	12,643	-0.32%
2020/08/21	7	26.86	2	27.00	26.85	5	13,102	0.04%
2020/08/20	16	26.60	2	26.50	26.70	14	13,735	0.10%
2020/08/19	19	27.54	3	27.40	27.30	16	14,117	0.11%
2020/08/18	25	28.20	3	28.10	28.05	22	13,993	0.16%
2020/08/17	17	28.21	52	28.33	28.75	-35	14,127	-0.25%
2020/08/14	0	0.00	2	27.75	27.70	-2	14,201	-0.01%
2020/08/13	11	27.70	2	28.15	27.85	9	14,229	0.06%
2020/08/12	4	27.85	19	27.79	27.90	-15	14,371	-0.10%
2020/08/11	5	28.25	19	28.20	28.25	-14	14,358	-0.10%
2020/08/10	17	28.63	46	28.55	28.45	-29	14,356	-0.20%
2020/08/07	10	27.95	1	28.05	27.95	9	14,409	0.06%
2020/08/06	22	27.85	31	27.82	27.75	-9	14,389	-0.06%
2020/08/05	24	27.51	28.1	27.53	27.65	-4.1	14,422	-0.03%
2020/08/04	12	26.70	6	27.00	27.10	6	14,453	0.04%
2020/08/03	8	26.61	9	26.58	26.45	-1	14,621	-0.01%
2020/07/31	6	26.72	6	26.67	26.55	0	14,618	0.00%
2020/07/30	10	26.24	0	0.00	26.45	10	14,656	0.07%
2020/07/29	11	26.01	15	26.14	26.10	-4	14,649	-0.03%
2020/07/28	64	26.50	10	26.50	26.50	54	14,507	0.37%
2020/07/27	189	27.48	33	28.44	27.00	156	14,324	1.09%	大買/鉅額交易
2020/07/24	16	29.60	28	29.49	29.30	-12	13,863	-0.09%
2020/07/23	20	29.99	5	30.08	30.00	15	13,831	0.11%
2020/07/22	5	29.77	0	0.00	29.85	5	13,793	0.04%
2020/07/21	3	29.37	3	29.47	29.45	0	13,754	0.00%
2020/07/20	11	29.35	8	29.48	29.50	3	13,691	0.02%
2020/07/17	87	30.30	64	30.15	29.70	23	13,678	0.17%
2020/07/16	29.1	29.96	26	29.58	29.95	3.1	13,319	0.02%
2020/07/15	5	28.65	15	28.82	28.70	-10	12,869	-0.08%
2020/07/14	23	28.42	0	0.00	28.35	23	12,851	0.18%
2020/07/13	0	0.00	8	28.83	28.75	-8	12,864	-0.06%
2020/07/10	28	28.50	3	28.53	28.30	25	12,950	0.19%
2020/07/09	0	0.00	2	29.05	28.95	-2	12,859	-0.02%
2020/07/08	15	28.92	2	28.90	28.95	13	12,805	0.10%
2020/07/07	1	29.05	7	29.10	29.15	-6	12,773	-0.05%
2020/07/06	2	29.03	6	29.06	29.05	-4	12,761	-0.03%
2020/07/03	12	29.00	113	29.01	29.00	-101	12,833	-0.79%	大賣/鉅額交易
2020/07/02	3	28.77	0	0.00	29.10	3	12,958	0.02%
2020/07/01	6	28.73	1	28.75	28.75	5	13,069	0.04%
2020/06/30	4	28.78	11	28.85	28.80	-7	13,043	-0.05%
2020/06/29	21	28.41	45	28.47	28.50	-24	13,132	-0.18%
2020/06/24	7	28.99	0	0.00	28.95	7	13,135	0.05%
2020/06/23	15	29.09	2	29.13	29.10	13	13,239	0.10%
2020/06/22	7	28.86	4	28.99	29.00	3	13,282	0.02%
2020/06/19	32	28.87	6	29.00	28.50	26	13,298	0.20%
2020/06/18	5	28.78	0	0.00	28.75	5	12,899	0.04%
2020/06/17	0	0.00	2	28.90	28.95	-2	12,936	-0.02%
2020/06/16	10	28.85	15	29.02	29.05	-5	13,131	-0.04%
2020/06/15	119	28.57	0	0.00	28.30	119	13,300	0.89%	大買/鉅額交易
2020/06/12	18	28.51	21	28.84	28.90	-3	13,353	-0.02%
2020/06/11	14	29.51	38	29.60	29.35	-24	13,386	-0.18%
2020/06/10	3	30.07	1	30.05	30.25	2	13,319	0.02%
2020/06/09	4	30.25	1	30.15	30.25	3	13,570	0.02%
2020/06/08	6	29.93	36	30.18	30.40	-30	13,595	-0.22%
2020/06/05	11	30.05	7	30.15	30.20	4	13,451	0.03%
2020/06/04	0	0.00	11	30.06	30.15	-11	13,406	-0.08%
2020/06/03	2	30.00	16	30.06	30.10	-14	13,426	-0.10%
2020/06/02	1	29.40	0	0.00	29.40	1	13,323	0.01%
2020/06/01	17	29.39	7	29.54	29.40	10	12,974	0.08%
2020/05/29	10	28.91	11	29.18	29.55	-1	12,915	-0.01%
2020/05/28	9	29.03	28	29.26	29.00	-19	12,634	-0.15%
2020/05/27	54	29.94	13	30.21	29.65	41	12,217	0.34%
2020/05/26	42	28.80	107	29.05	29.60	-65	11,611	-0.56%	大賣/
2020/05/25	142	27.39	1	27.35	27.50	141	11,047	1.28%	大買/鉅額交易
2020/05/22	23	27.66	3	28.45	27.50	20	10,984	0.18%
2020/05/21	13	28.34	19	28.11	28.45	-6	10,759	-0.06%
2020/05/20	3	27.32	0	0.00	27.40	3	10,483	0.03%
2020/05/19	14	27.20	8	27.45	27.45	6	10,489	0.06%
2020/05/18	0	0.00	15	26.87	26.70	-15	10,325	-0.15%
2020/05/15	16	26.76	1	26.70	26.65	15	10,262	0.15%
2020/05/14	35	26.89	4	27.05	26.95	31	10,183	0.30%
2020/05/13	12	27.60	0	0.00	27.55	12	10,022	0.12%
2020/05/12	28	27.83	0	0.00	27.75	28	9,962	0.28%
2020/05/11	16	28.34	12.5	28.18	28.10	3.5	9,872	0.04%
2020/05/08	9	27.83	10	28.65	27.75	-1	9,706	-0.01%
2020/05/07	13	27.35	7	27.06	27.35	6	9,495	0.06%
2020/05/06	17	27.39	0	0.00	27.30	17	9,474	0.18%
2020/05/05	8	27.92	1	28.25	27.90	7	9,376	0.07%
2020/05/04	8	27.83	3	27.75	28.10	5	9,382	0.05%
2020/04/30	37	27.99	28	28.01	28.20	9	9,314	0.10%
2020/04/29	8	27.22	162	27.70	27.85	-154	9,177	-1.68%	大賣/鉅額交易
2020/04/28	22	27.51	2	27.25	27.20	20	9,097	0.22%
2020/04/27	1	27.90	7	27.89	27.80	-6	9,200	-0.07%
2020/04/24	3	26.65	1	26.75	26.60	2	9,080	0.02%
2020/04/23	3.2	26.91	0	0.00	26.80	3.2	9,016	0.04%
2020/04/22	10	26.52	2	26.93	26.95	8	8,917	0.09%
2020/04/21	22	27.68	160	27.59	27.30	-138	8,813	-1.57%	大賣/鉅額交易
2020/04/20	2	28.93	100	28.84	28.90	-98	8,633	-1.14%
2020/04/17	11	28.61	2	28.70	28.55	9	8,610	0.10%
2020/04/16	13.1	28.90	0	0.00	28.80	13.1	8,515	0.15%
2020/04/15	5	29.30	11	29.25	29.50	-6	8,415	-0.07%
2020/04/14	156	28.66	12	28.50	28.80	144	8,310	1.73%	大買/鉅額交易
2020/04/13	1	27.95	29	28.02	27.90	-28	8,254	-0.34%
2020/04/10	53	27.90	117	28.04	28.10	-64	8,227	-0.78%	大賣/
2020/04/09	29	27.71	7	27.89	28.00	22	8,183	0.27%
2020/04/08	136	27.24	105	27.34	27.30	31	8,102	0.38%	大買/大賣/
2020/04/07	15	26.95	247	27.10	26.90	-232	7,955	-2.92%	大賣/鉅額交易
2020/04/06	11	26.46	11	26.25	26.30	0	7,780	0.00%
2020/04/01	7	26.01	24	25.91	26.20	-17	7,564	-0.22%
2020/03/31	15	26.29	5	26.75	25.65	10	7,418	0.13%
2020/03/30	0	0.00	3	26.65	26.40	-3	7,222	-0.04%
2020/03/27	13	26.74	20	26.57	26.50	-7	7,103	-0.10%
2020/03/26	8	25.63	16	25.68	25.75	-8	7,008	-0.11%
2020/03/25	30	25.45	1	25.65	25.20	29	6,976	0.42%
2020/03/24	1	24.05	7	24.38	24.05	-6	6,844	-0.09%
2020/03/23	1	22.90	16	23.05	23.00	-15	6,793	-0.22%
2020/03/20	4	24.23	11	24.45	23.35	-7	6,717	-0.10%
2020/03/19	6	23.41	16	23.52	22.90	-10	6,479	-0.15%
2020/03/18	22	25.94	18	25.84	25.40	4	6,255	0.06%
2020/03/17	9	26.63	12	26.87	26.50	-3	6,094	-0.05%
2020/03/16	6	27.77	2	27.95	27.40	4	5,901	0.07%
2020/03/13	75	27.35	9	27.77	28.30	66	5,764	1.15%
2020/03/12	8.2	30.31	0	0.00	30.05	8.2	5,442	0.15%
2020/03/11	11	31.88	1	32.05	31.95	10	5,292	0.19%
2020/03/10	8.2	31.77	5	31.76	31.75	3.2	5,237	0.06%
2020/03/09	12	32.26	0	0.00	32.05	12	5,207	0.23%
2020/03/06	12	33.26	0	0.00	33.10	12	5,101	0.24%
2020/03/04	0	0.00	3	33.68	34.10	-3	5,116	-0.06%
2020/03/03	6	33.38	1	33.45	33.30	5	5,049	0.10%
2020/03/02	13	32.94	5	33.50	33.05	8	5,006	0.16%
2020/02/27	5	33.86	0	0.00	34.10	5	5,091	0.10%
2020/02/26	53	34.14	0	0.00	34.05	53	4,993	1.06%
2020/02/25	2	34.20	0	0.00	34.45	2	4,975	0.04%
2020/02/24	6	34.53	4	34.80	34.50	2	4,970	0.04%
2020/02/20	2	34.95	5	35.05	35.00	-3	4,988	-0.06%
2020/02/19	6	35.37	6	35.52	35.55	0	5,048	0.00%
2020/02/18	2	35.05	2	34.95	35.15	0	5,233	0.00%
2020/02/17	6	34.96	3	34.80	35.05	3	5,289	0.06%
2020/02/14	3	34.97	0	0.00	34.80	3	5,320	0.06%
2020/02/13	1	35.05	0.7	35.10	35.00	0.3	5,290	0.01%
2020/02/12	4	34.98	0	0.00	34.90	4	5,297	0.08%
2020/02/10	601	34.51	0	0.00	34.40	601	5,284	11.37%	大買/鉅額交易
2020/02/07	4	34.84	0	0.00	34.80	4	5,257	0.08%
2020/02/06	1	34.75	1	35.10	35.25	0	5,250	0.00%
2020/02/05	4	34.45	2	34.85	34.55	2	5,262	0.04%
2020/02/04	3	34.88	15	34.95	34.90	-12	5,275	-0.23%
2020/02/03	4	34.05	0.2	35.00	34.55	3.8	5,271	0.07%
2020/01/31	13	35.35	8.2	35.47	35.10	4.8	5,254	0.09%
2020/01/30	48	36.47	0	0.00	35.20	48	5,193	0.92%
2020/01/20	2	38.80	0	0.00	38.80	2	4,950	0.04%
2020/01/17	0	0.00	7	39.04	38.80	-7	5,002	-0.14%
2020/01/15	3	38.90	0	0.00	38.90	3	5,171	0.06%
2020/01/14	6	39.15	15	39.15	39.05	-9	5,297	-0.17%
2020/01/13	11	39.00	0	0.00	39.05	11	5,473	0.20%
2020/01/10	5	38.75	0	0.00	39.00	5	5,719	0.09%
2020/01/09	1	38.85	5	38.95	38.90	-4	5,920	-0.07%
2020/01/08	16	38.77	16	38.94	38.70	0	5,998	0.00%
2020/01/07	0	0.00	70	39.35	39.20	-70	6,031	-1.16%
2020/01/06	0	0.00	4	39.38	39.30	-4	6,093	-0.07%
2020/01/03	0	0.00	10	39.45	39.70	-10	6,209	-0.16%
2020/01/02	5	39.65	1	39.60	39.70	4	6,249	0.06%
2019/12/30	10	39.55	0	0.00	39.35	10	6,259	0.16%
2019/12/27	5	39.64	0	0.00	39.60	5	6,281	0.08%
2019/12/25	10	39.60	0	0.00	39.75	10	6,418	0.16%
2019/12/23	7.8	39.95	0	0.00	39.95	7.8	6,621	0.12%
2019/12/20	15	39.49	9	39.87	40.20	6	6,646	0.09%
2019/12/19	10	39.40	0	39.45	39.45	10	6,602	0.15%
2019/12/18	26	39.26	0	0.00	39.20	26	6,593	0.39%
2019/12/17	88	38.84	0	0.00	39.30	88	6,619	1.33%
2019/12/16	23	38.90	0.5	38.90	38.85	22.5	6,597	0.34%
2019/12/13	2	39.15	7	39.10	39.10	-5	6,600	-0.08%
2019/12/12	5	39.05	2	39.25	39.05	3	6,578	0.05%
2019/12/11	5	38.95	0	0.00	39.20	5	6,565	0.08%
2019/12/10	3	38.95	5	38.94	39.05	-2	6,619	-0.03%
2019/12/09	3	39.07	0	0.00	39.05	3	6,654	0.05%
2019/12/06	1	38.90	1	39.05	39.05	0	6,676	0.00%
2019/12/05	0	0.00	5	39.04	39.00	-5	6,690	-0.07%
2019/12/04	6	38.66	0.2	38.80	38.60	5.8	6,720	0.09%
2019/12/02	7	39.19	10	39.35	39.05	-3	6,786	-0.04%
2019/11/29	18	39.78	0	0.00	39.75	18	6,746	0.27%
2019/11/28	1	40.40	9	40.35	40.30	-8	6,716	-0.12%
2019/11/27	0	0.00	52	40.87	40.70	-52	6,840	-0.76%
2019/11/26	3	40.95	2.1	40.80	40.95	0.9	6,902	0.01%
2019/11/25	0	0.00	22	40.84	40.65	-22	6,723	-0.33%
2019/11/22	0	0.00	5	40.80	41.00	-5	6,768	-0.07%
2019/11/21	3	40.37	5	40.45	40.50	-2	6,762	-0.03%
2019/11/20	0	0.00	50	40.55	40.65	-50	6,781	-0.74%
2019/11/19	5	40.15	0	0.00	40.45	5	6,856	0.07%
2019/11/18	16	40.38	28	40.42	40.35	-12	6,888	-0.17%
2019/11/15	25	41.70	12	41.33	41.05	13	6,792	0.19%
2019/11/14	1	41.45	1	41.80	41.85	0	6,641	0.00%
2019/11/13	5	41.40	10	41.32	41.40	-5	6,643	-0.08%
2019/11/12	0	0.00	13	41.18	41.30	-13	6,714	-0.19%
2019/11/11	8	40.76	5	41.15	40.70	3	6,706	0.04%
2019/11/08	1	41.25	2	41.25	41.20	-1	6,679	-0.01%
2019/11/07	1	41.10	0	0.00	41.30	1	6,675	0.01%
2019/11/06	0	0.00	1	41.55	41.30	-1	6,632	-0.02%
2019/11/05	1	41.25	8	41.22	41.45	-7	6,631	-0.11%
2019/11/04	3	41.55	7	41.75	41.65	-4	6,607	-0.06%
2019/11/01	0	0.00	12	41.26	41.55	-12	6,568	-0.18%
2019/10/31	1	40.55	1	40.65	40.75	0	6,510	0.00%
2019/10/30	0	0.00	1	40.45	40.75	-1	6,494	-0.02%
2019/10/29	2	39.95	7	39.89	40.15	-5	6,528	-0.08%
2019/10/25	0	0.00	5	40.40	40.30	-5	6,498	-0.08%
2019/10/24	3	40.27	2.4	40.33	40.50	0.6	6,520	0.01%
2019/10/23	4	40.51	9	40.60	40.55	-5	6,516	-0.08%
2019/10/22	10	40.93	5	41.35	41.20	5	6,504	0.08%
2019/10/21	23	41.65	69	42.10	41.55	-46	6,421	-0.72%
2019/10/18	2	40.70	10	40.97	41.05	-8	6,269	-0.13%
2019/10/17	24	40.21	4	40.13	40.75	20	6,125	0.33%
2019/10/16	0	0.00	13	39.51	39.85	-13	5,933	-0.22%
2019/10/15	2	39.20	0	0.00	39.30	2	5,884	0.03%
2019/10/14	13	39.58	0	0.00	39.35	13	5,886	0.22%
2019/10/09	5	39.55	4	39.60	39.70	1	5,831	0.02%
2019/10/08	1	39.10	2	39.10	39.00	-1	5,764	-0.02%
2019/10/07	1	39.30	0	0.00	39.45	1	5,732	0.02%
2019/10/02	4	39.48	0	0.00	39.75	4	5,831	0.07%
2019/10/01	5	39.69	1	39.60	39.75	4	5,844	0.07%
2019/09/26	7	39.84	3	39.80	39.80	4	5,823	0.07%
2019/09/25	4	39.40	3	39.50	39.30	1	5,765	0.02%
2019/09/24	0	0.00	3	39.48	39.25	-3	5,750	-0.05%
2019/09/23	1	39.15	1	39.10	39.15	0	5,749	0.00%
2019/09/20	2	38.65	0	0.00	39.10	2	5,844	0.03%
2019/09/19	1	39.20	0	0.00	39.05	1	5,887	0.02%
2019/09/17	2	38.95	3	38.90	39.00	-1	5,873	-0.02%
2019/09/16	2	39.15	0	0.00	39.15	2	5,935	0.03%
2019/09/12	1	39.05	0	0.00	39.15	1	6,014	0.02%
2019/09/10	1	39.20	1.1	39.39	39.45	-0.1	5,991	0.00%
2019/09/09	0	0.00	6	39.70	39.45	-6	5,982	-0.10%
2019/09/06	24	40.02	22	39.93	39.70	2	5,962	0.03%
2019/09/05	8	39.54	1	39.65	39.85	7	5,961	0.12%
2019/09/04	0	0.00	2.1	39.31	39.45	-2.1	5,899	-0.04%
2019/09/03	0	0.00	5	39.30	39.10	-5	5,915	-0.08%
2019/09/02	0	0.00	2	39.23	39.00	-2	5,943	-0.03%
2019/08/30	0	0.00	14	38.99	39.20	-14	5,946	-0.24%
2019/08/29	0	0.00	2	38.05	38.55	-2	5,852	-0.03%
2019/08/27	1	37.90	0	0.00	37.90	1	5,897	0.02%
2019/08/26	5	37.77	4	37.89	37.90	1	5,877	0.02%
2019/08/23	0	0.00	2	38.40	38.60	-2	5,952	-0.03%
2019/08/22	2	38.00	0	0.00	38.25	2	5,925	0.03%
2019/08/21	1	38.05	8	38.49	38.30	-7	5,955	-0.12%
2019/08/19	0	0.00	3	38.10	37.70	-3	5,859	-0.05%
2019/08/15	11	37.86	11	37.71	38.00	0	5,866	0.00%
2019/08/14	6	37.13	0	0.00	37.00	6	5,853	0.10%
2019/08/13	3	37.02	0	0.00	36.95	3	5,911	0.05%
2019/08/12	1	36.95	0	0.00	37.15	1	6,027	0.02%
2019/08/07	1	36.70	0	0.00	36.75	1	6,151	0.02%
2019/08/06	9	36.92	0	0.00	37.10	9	6,189	0.15%
2019/08/02	10	37.08	16	36.84	36.90	-6	6,129	-0.10%
2019/08/01	10	37.76	0	0.00	37.55	10	6,105	0.16%
2019/07/31	2	38.40	3	38.30	38.45	-1	6,063	-0.02%
2019/07/29	29	38.42	1	38.70	38.45	28	5,972	0.47%
2019/07/26	3	38.85	0	0.00	38.80	3	5,993	0.05%
2019/07/25	26	39.25	8	39.45	39.25	18	5,933	0.30%
2019/07/24	30	39.13	0	0.00	39.45	30	5,867	0.51%
2019/07/23	1	39.00	0	0.00	39.20	1	5,811	0.02%
2019/07/22	0	0.00	2	39.13	39.15	-2	5,756	-0.03%
2019/07/19	79	39.26	4	39.25	39.20	75	5,738	1.31%
2019/07/18	0	0.00	1	38.90	38.70	-1	5,657	-0.02%
2019/07/17	1	38.80	10	38.86	38.80	-9	5,688	-0.16%
2019/07/16	0	0.00	2	38.68	38.80	-2	5,666	-0.04%
2019/07/12	5	38.15	0	0.00	38.40	5	5,641	0.09%
2019/07/10	0	0.00	1	38.30	38.20	-1	5,689	-0.02%
2019/07/09	1	37.65	0	0.00	37.65	1	5,665	0.02%
2019/07/08	10	37.75	10	37.83	37.85	0	5,665	0.00%
2019/07/05	1	39.10	45	39.07	39.10	-44	5,660	-0.78%
2019/07/04	5	39.05	0	0.00	39.15	5	5,645	0.09%
2019/07/03	4	39.18	1	39.30	39.05	3	5,590	0.05%
2019/07/02	6	39.20	2	39.00	39.30	4	5,585	0.07%
2019/07/01	0	0.00	2	39.05	38.70	-2	5,522	-0.04%
2019/06/28	0	0.00	10	38.65	38.50	-10	5,562	-0.18%
2019/06/27	0	0.00	23	39.01	39.00	-23	5,613	-0.41%
2019/06/26	3	38.70	7	39.06	38.60	-4	5,617	-0.07%
2019/06/21	0	0.00	32	37.97	38.20	-32	5,794	-0.55%
2019/06/20	0	0.00	6	38.34	37.85	-6	5,747	-0.10%
2019/06/19	0	0.00	3	37.98	38.00	-3	5,696	-0.05%
2019/06/17	31	37.57	0	0.00	37.50	31	5,735	0.54%
2019/06/13	1	37.25	0	0.00	37.40	1	5,727	0.02%
2019/06/12	3	37.70	2	37.73	37.80	1	5,712	0.02%
2019/06/11	0	0.00	3	37.87	37.70	-3	5,706	-0.05%
2019/06/10	0	0.00	6	37.39	37.50	-6	5,632	-0.11%
2019/06/06	0	0.00	2	37.03	37.20	-2	5,621	-0.04%
2019/06/05	26	36.78	2	36.75	36.70	24	5,659	0.42%
2019/06/04	25	36.70	3	36.50	36.50	22	5,637	0.39%
2019/06/03	10	35.70	0	0.00	36.10	10	5,674	0.18%
2019/05/31	1	35.85	3.3	35.81	35.85	-2.3	5,646	-0.04%
2019/05/28	5	35.65	0	0.00	35.75	5	5,732	0.09%
2019/05/27	5	35.85	0	0.00	35.55	5	5,664	0.09%
2019/05/24	0	0.00	2	35.98	35.90	-2	5,695	-0.04%
2019/05/23	4	35.48	0	0.00	35.75	4	5,721	0.07%
2019/05/20	2	35.83	0	0.00	36.05	2	5,627	0.04%
2019/05/16	2	36.05	24	36.18	36.15	-22	5,472	-0.40%
2019/05/15	1	35.50	6	35.30	35.30	-5	5,436	-0.09%
2019/05/14	26	35.32	10	35.45	35.30	16	5,496	0.29%
2019/05/13	0	0.00	5	35.90	35.90	-5	5,509	-0.09%
2019/05/10	1	36.40	1	36.10	36.05	0	5,562	0.00%
2019/05/09	4	36.16	0	0.00	36.20	4	5,674	0.07%
2019/05/08	0	0.00	4	36.85	36.70	-4	5,706	-0.07%
2019/05/07	1	36.55	3	36.65	37.05	-2	5,706	-0.04%
2019/05/06	3	36.35	1	36.45	36.45	2	5,712	0.04%
2019/05/03	23	36.62	3	36.60	36.70	20	5,754	0.35%
2019/05/02	3	37.10	0	0.00	37.05	3	5,775	0.05%
2019/04/29	2	37.58	0	0.00	37.50	2	5,751	0.03%
2019/04/26	20	37.30	1	37.40	37.50	19	5,772	0.33%
2019/04/25	21	37.64	0	0.00	37.40	21	5,816	0.36%
2019/04/24	25	37.57	0	0.00	37.65	25	5,898	0.42%
2019/04/23	2	37.55	2	37.75	37.50	0	5,959	0.00%
2019/04/22	0	0.00	1	37.50	37.60	-1	5,930	-0.02%
2019/04/19	10	37.10	2	37.20	37.35	8	5,960	0.13%
2019/04/18	6	37.35	28	37.51	37.50	-22	5,992	-0.37%
2019/04/17	7.2	37.69	15	37.57	37.80	-7.8	6,005	-0.13%
2019/04/16	4	36.59	0	0.00	36.85	4	5,927	0.07%
2019/04/15	2	36.65	0	0.00	36.65	2	5,942	0.03%
2019/04/12	1	36.30	0	0.00	36.50	1	5,936	0.02%
2019/04/11	38	36.69	1	36.70	36.30	37	5,937	0.62%
2019/04/10	7	36.26	2	36.25	36.50	5	5,871	0.09%
2019/04/09	11	36.40	0	0.00	36.60	11	5,857	0.19%
2019/04/08	6	36.34	0	0.00	36.40	6	5,852	0.10%
2019/04/03	7	36.11	1	36.05	36.35	6	5,766	0.10%
2019/04/02	10	36.16	4	36.18	36.10	6	5,729	0.10%
2019/04/01	10	36.62	2	36.35	36.65	8	5,610	0.14%
2019/03/29	0	0.00	22	37.16	37.55	-22	5,450	-0.40%
2019/03/28	10	36.13	1	35.95	36.85	9	5,351	0.17%
2019/03/27	23	36.81	0	0.00	36.85	23	5,182	0.44%
2019/03/26	2	37.80	5	37.70	37.90	-3	5,034	-0.06%
2019/03/25	1	38.05	0	0.00	38.20	1	5,054	0.02%
2019/03/21	0	0.00	5	37.95	38.10	-5	5,062	-0.10%
2019/03/20	2	38.48	0	0.00	38.30	2	5,057	0.04%
2019/03/19	1	38.75	6	38.96	38.70	-5	5,062	-0.10%
2019/03/18	10	39.05	0.7	39.15	39.20	9.3	5,271	0.18%
2019/03/15	0	0.00	24	39.26	39.25	-24	5,418	-0.44%
2019/03/14	0	0.00	2	39.13	39.10	-2	5,391	-0.04%
2019/03/13	10	38.75	10	38.95	38.90	0	5,412	0.00%
2019/03/12	0	0.00	1	38.85	39.10	-1	5,447	-0.02%
2019/03/08	1	38.50	0	0.00	38.95	1	5,485	0.02%
2019/03/07	1	39.05	7	39.40	38.75	-6	5,569	-0.11%
2019/03/06	13	39.09	7	39.14	39.30	6	5,570	0.11%
2019/03/05	0	0.00	5	38.71	38.75	-5	5,529	-0.09%
2019/03/04	24	38.54	14	38.56	38.65	10	5,485	0.18%
2019/02/27	0	0.00	5	38.43	38.80	-5	5,392	-0.09%
2019/02/26	0	0.00	6	38.14	38.00	-6	5,283	-0.11%
2019/02/25	5	38.05	0	0.00	37.70	5	5,216	0.10%
2019/02/22	0	0.00	8	38.05	38.15	-8	5,211	-0.15%
2019/02/21	0	0.00	5	37.70	37.85	-5	5,213	-0.10%
2019/02/20	0	0.00	15.7	37.42	37.50	-15.7	5,183	-0.30%
2019/02/19	3	37.05	1	37.05	37.05	2	5,140	0.04%
2019/02/18	11	37.40	3	37.38	37.25	8	5,128	0.16%
2019/02/14	0	0.00	1	37.05	37.05	-1	5,086	-0.02%
2019/02/13	15	36.78	15	36.95	37.10	0	5,032	0.00%
2019/02/12	0	0.00	6	36.94	37.15	-6	4,957	-0.12%
2019/02/11	0	0.00	10	37.05	36.65	-10	4,902	-0.20%
2019/01/30	13	36.16	1	36.60	36.80	12	4,869	0.25%
2019/01/29	0	0.00	1	36.40	36.55	-1	4,729	-0.02%
2019/01/28	2	35.88	10	36.15	36.15	-8	4,657	-0.17%
2019/01/25	1	36.10	8	36.51	36.05	-7	4,649	-0.15%
2019/01/24	5	36.40	3	36.48	36.25	2	4,597	0.04%
2019/01/23	0	0.00	9	36.09	36.30	-9	4,561	-0.20%
2019/01/22	3	35.23	1	35.75	35.45	2	4,540	0.04%
2019/01/21	2	35.70	0	0.00	35.55	2	4,540	0.04%
2019/01/18	0	0.00	2	35.60	35.60	-2	4,542	-0.04%
2019/01/17	0	0.00	2	35.65	35.65	-2	4,497	-0.04%
2019/01/16	10	35.53	17	35.65	35.55	-7	4,450	-0.16%
2019/01/15	0	0.00	11	35.01	35.10	-11	4,347	-0.25%
2019/01/14	3	34.20	3	34.40	34.25	0	4,246	0.00%
2019/01/11	0	0.00	12	34.63	34.55	-12	4,268	-0.28%
2019/01/10	10	34.20	10	34.45	34.45	0	4,244	0.00%
2019/01/09	3	34.50	17	34.60	34.70	-14	4,212	-0.33%
2019/01/08	0	0.00	11	34.04	34.20	-11	4,138	-0.27%
2019/01/07	0	0.00	18	33.77	33.90	-18	4,158	-0.43%
2019/01/04	0	0.00	14	32.89	33.40	-14	4,153	-0.34%
2019/01/03	0	0.00	32	32.92	33.00	-32	4,302	-0.74%
2019/01/02	4	32.36	0	0.00	32.20	4	4,289	0.09%
2018/12/28	7	32.43	0	0.00	32.60	7	4,313	0.16%
2018/12/26	3	31.95	0	0.00	31.70	3	4,368	0.07%
2018/12/25	2	31.83	0	0.00	31.90	2	4,417	0.05%
2018/12/24	0	0.00	2	32.38	32.40	-2	4,477	-0.04%
2018/12/21	1	32.25	0	0.00	32.15	1	4,568	0.02%
2018/12/20	0	0.00	2	32.30	32.70	-2	4,560	-0.04%
2018/12/19	0	0.00	1	32.70	32.70	-1	4,588	-0.02%
2018/12/18	0	0.00	4	32.43	32.60	-4	4,586	-0.09%
2018/12/17	5	32.30	3.2	32.36	32.30	1.8	4,596	0.04%
2018/12/14	2	31.35	0	0.00	31.90	2	4,578	0.04%
2018/12/13	4	31.60	6	31.69	31.85	-2	4,599	-0.04%
2018/12/12	4	31.19	3	31.40	31.20	1	4,582	0.02%
2018/12/11	22	30.88	5	30.75	30.80	17	4,524	0.38%
2018/12/10	18	32.36	0.5	32.20	31.90	17.5	4,321	0.40%
2018/12/06	5	33.15	1	33.75	33.55	4	4,243	0.09%
2018/12/05	2	33.45	20	33.38	33.25	-18	4,226	-0.43%
2018/12/04	0	0.00	2	34.20	34.10	-2	4,271	-0.05%
2018/12/03	0	0.00	13	33.95	34.15	-13	4,199	-0.31%
2018/11/30	1	33.15	5	33.47	33.50	-4	4,166	-0.10%
2018/11/29	10	32.76	4	32.65	32.65	6	4,105	0.15%
2018/11/28	0	0.00	0	33.50	33.30	0	4,028	0.00%
2018/11/23	1	32.85	0	0.00	32.90	1	4,031	0.02%
2018/11/22	1	33.25	0	0.00	33.25	1	4,024	0.02%
2018/11/21	3	33.30	6.2	33.69	33.70	-3.2	4,046	-0.08%
2018/11/19	0	0.00	2	33.25	33.35	-2	3,978	-0.05%
2018/11/16	4	32.85	6	32.72	32.60	-2	3,978	-0.05%
2018/11/15	0	0.00	3	32.62	32.70	-3	4,022	-0.07%
2018/11/13	1	32.50	1.6	32.49	32.50	-0.6	4,092	-0.01%
2018/11/12	1	32.05	12	32.32	32.25	-11	4,107	-0.27%
2018/11/09	1.8	31.52	0	0.00	31.50	1.8	4,175	0.04%
2018/11/08	0	0.00	14	32.25	32.30	-14	4,200	-0.33%
2018/11/07	0	0.00	14	32.04	32.20	-14	4,169	-0.34%
2018/11/06	0	0.00	1	31.55	31.50	-1	4,138	-0.02%
2018/11/02	0	0.00	3	31.33	31.70	-3	4,174	-0.07%
2018/11/01	2	30.88	2	30.90	30.90	0	4,192	0.00%
2018/10/31	0	0.00	3	30.82	31.35	-3	4,224	-0.07%
2018/10/30	0	0.00	1	30.35	30.40	-1	4,191	-0.02%
2018/10/29	5	30.40	8	30.29	30.40	-3	4,154	-0.07%
2018/10/26	1	29.40	1	29.60	29.55	0	4,119	0.00%
2018/10/25	0	0.00	2	29.70	29.55	-2	4,153	-0.05%
2018/10/24	0	0.00	25	29.75	30.10	-25	4,335	-0.58%
2018/10/23	5	29.75	0	0.00	29.70	5	4,451	0.11%
2018/10/22	2	29.90	0	0.00	30.10	2	4,480	0.04%
2018/10/19	2	29.70	4	29.94	29.70	-2	4,527	-0.04%
2018/10/18	0	0.00	1	29.55	29.60	-1	4,539	-0.02%
2018/10/17	2	29.30	1	29.10	29.10	1	4,562	0.02%
2018/10/16	6	29.36	3	29.38	29.35	3	4,562	0.07%
2018/10/15	14	29.28	5	29.20	29.05	9	4,573	0.20%
2018/10/12	20	29.25	2	29.43	29.80	18	4,583	0.39%
2018/10/11	25	29.82	0	0.00	29.20	25	4,673	0.53%
2018/10/08	1	31.05	0	0.00	31.35	1	4,578	0.02%
2018/10/05	2	31.50	1	31.60	31.50	1	4,599	0.02%
2018/10/04	1	31.85	0	0.00	31.90	1	4,581	0.02%
2018/10/03	0	0.00	1	32.25	32.35	-1	4,546	-0.02%
2018/10/01	1	32.45	1	32.50	32.45	0	4,530	0.00%
2018/09/28	5	32.32	0	0.00	32.25	5	4,634	0.11%
2018/09/27	5	32.35	2	32.50	32.50	3	4,675	0.06%
2018/09/25	0	0.00	1	32.30	32.10	-1	4,693	-0.02%
2018/09/21	4	32.24	0	0.00	32.10	4	4,735	0.08%
2018/09/19	1	31.95	0	0.00	31.95	1	4,794	0.02%
2018/09/17	3	31.77	1	31.95	31.80	2	4,915	0.04%
2018/09/14	3	31.72	1	31.95	31.65	2	4,949	0.04%
2018/09/12	2	31.20	0	0.00	31.50	2	5,029	0.04%
2018/09/11	17	31.24	0	0.00	31.25	17	5,384	0.32%
2018/09/10	12.6	31.43	5	32.10	31.35	7.6	5,473	0.14%
2018/09/07	3	32.48	0	0.00	32.30	3	5,560	0.05%
2018/09/06	2	32.83	0	0.00	32.80	2	5,582	0.04%
2018/09/05	3	33.15	0	0.00	32.75	3	5,587	0.05%
2018/09/04	0	0.00	0.4	33.80	33.60	-0.4	5,581	-0.01%
2018/09/03	4	33.39	0	0.00	33.45	4	5,620	0.07%
2018/08/28	0	0.00	1	33.80	33.80	-1	5,962	-0.02%
2018/08/27	0	0.00	1	33.50	33.75	-1	5,967	-0.02%
2018/08/24	4	33.35	0	0.00	33.30	4	5,958	0.07%
2018/08/23	4	33.80	1	34.05	33.85	3	6,045	0.05%
2018/08/22	1.4	34.02	3.8	33.82	33.95	-2.4	6,121	-0.04%
2018/08/21	0	0.00	5	33.54	33.60	-5	6,065	-0.08%
2018/08/20	2	32.85	7	32.98	33.05	-5	6,031	-0.08%
2018/08/17	2	32.50	0	0.00	32.30	2	6,056	0.03%
2018/08/16	7	32.55	1	33.00	32.50	6	6,048	0.10%
2018/08/15	7	33.32	2	33.15	33.15	5	6,048	0.08%
2018/08/13	8	33.27	0	0.00	33.20	8	6,086	0.13%
2018/08/10	7	33.67	2	33.68	33.60	5	6,426	0.08%
2018/08/09	4	33.53	3	33.43	33.35	1	6,460	0.02%
2018/08/08	1.1	33.47	0	0.00	33.65	1.1	6,460	0.02%
2018/08/07	6	33.53	4	33.55	33.30	2	6,448	0.03%
2018/08/06	1	33.50	3	33.45	33.45	-2	6,422	-0.03%
2018/08/03	4	33.53	0	0.00	33.50	4	6,412	0.06%
2018/08/02	2	33.70	0	0.00	33.65	2	6,408	0.03%
2018/08/01	4.2	33.82	2	33.95	33.95	2.2	6,413	0.03%
2018/07/31	8	33.75	3.6	33.92	33.65	4.4	6,379	0.07%
2018/07/30	6	33.85	0	0.00	33.95	6	6,189	0.10%
2018/07/27	2.1	34.71	6	34.92	34.95	-3.9	6,061	-0.06%
2018/07/26	5	34.55	3	34.85	34.75	2	6,034	0.03%
2018/07/25	2.2	34.34	3	34.72	34.75	-0.8	6,009	-0.01%
2018/07/24	2	34.00	2	34.30	34.30	0	5,948	0.00%
2018/07/23	1.2	34.08	1	34.20	33.95	0.2	5,927	0.00%
2018/07/20	2	34.40	4	33.93	33.90	-2	6,000	-0.03%
2018/07/19	1	34.50	3	34.50	34.30	-2	5,994	-0.03%
2018/07/18	3.1	33.43	4	33.94	34.25	-0.9	5,979	-0.02%
2018/07/17	4	33.40	2	33.35	33.35	2	5,897	0.03%
2018/07/16	4	33.71	0	0.00	33.60	4	5,918	0.07%
2018/07/13	13	33.78	2	33.80	33.80	11	5,966	0.18%
2018/07/12	0	0.00	9	34.01	34.15	-9	6,068	-0.15%
2018/07/11	3	33.35	2	33.45	33.45	1	6,201	0.02%
2018/07/10	5.8	33.82	2.5	33.90	33.90	3.2	6,258	0.05%
2018/07/09	1.1	33.65	3	33.57	33.65	-1.9	6,323	-0.03%
2018/07/06	10.2	33.48	52	33.15	33.05	-41.9	6,340	-0.66%
2018/07/05	55	35.55	16	35.63	35.50	39	6,280	0.62%
2018/07/04	2	35.33	3	35.30	35.45	-1	6,366	-0.02%
2018/07/03	9	35.04	3	34.97	34.90	6	6,377	0.09%
2018/07/02	5	35.33	5	35.34	35.15	0	6,350	0.00%
2018/06/29	3	34.60	10	35.19	35.40	-7	6,296	-0.11%
2018/06/28	10.2	34.59	3	34.75	34.50	7.2	6,222	0.12%
2018/06/27	12	34.71	2	34.55	34.55	10	6,175	0.16%
2018/06/26	29	35.03	1	35.15	34.90	28	6,038	0.46%
2018/06/25	9	35.26	2	35.15	35.15	7	5,990	0.12%
2018/06/22	9	35.30	1	35.45	35.35	8	5,948	0.13%
2018/06/21	6	35.75	4	35.85	35.80	2	5,891	0.03%
2018/06/20	20	35.36	0	0.00	35.45	20	5,863	0.34%
2018/06/19	7	36.19	0	0.00	36.15	7	5,434	0.13%
2018/06/15	7	36.49	0	0.00	36.40	7	5,329	0.13%
2018/06/14	4	37.08	2	36.95	36.95	2	5,169	0.04%
2018/06/13	3	37.35	4	37.28	37.20	-1	5,174	-0.02%
2018/06/12	2	37.25	6	37.44	37.20	-4	5,305	-0.08%
2018/06/11	5	37.25	5	37.47	37.65	0	5,290	0.00%
2018/06/07	2	37.30	1	37.65	37.65	1	5,321	0.02%
2018/06/06	3	37.23	3	37.25	37.40	0	5,346	0.00%
2018/06/05	2	36.45	2	36.65	36.45	0	5,277	0.00%
2018/06/04	2	36.55	2	36.50	36.50	0	5,114	0.00%
2018/06/01	3	36.53	1	36.40	36.50	2	5,132	0.04%
2018/05/31	2	36.20	2	36.50	36.70	0	5,159	0.00%
2018/05/30	7	36.19	0	0.00	36.10	7	5,078	0.14%
2018/05/28	2	36.40	4	36.60	36.55	-2	5,095	-0.04%
2018/05/25	2	36.28	0	0.00	36.30	2	5,156	0.04%
2018/05/24	4	36.55	1	36.60	36.50	3	5,134	0.06%
2018/05/22	3	36.67	2	36.35	36.35	1	5,135	0.02%
2018/05/21	2	36.80	3	36.75	36.70	-1	5,187	-0.02%
2018/05/18	5	36.62	0	0.00	36.30	5	5,175	0.10%
2018/05/17	2	37.40	2.4	37.00	37.00	-0.4	4,880	-0.01%
2018/05/16	2	37.55	2	37.50	37.50	0	4,851	0.00%
2018/05/15	2	37.40	2	37.60	37.60	0	4,964	0.00%
2018/05/14	2	37.60	2	37.60	37.60	0	5,044	0.00%
2018/05/10	3	37.35	2	37.25	37.25	1	5,115	0.02%
2018/05/07	2	37.00	2	36.90	36.90	0	5,238	0.00%
2018/05/04	4	37.08	2	37.00	37.00	2	5,271	0.04%
2018/05/03	2	37.30	11	37.26	37.30	-9	5,319	-0.17%
2018/05/02	0	0.00	21	37.55	37.65	-21	5,394	-0.39%
2018/04/30	0	0.00	31	36.97	37.15	-31	5,451	-0.57%
2018/04/27	6	36.48	2	36.70	36.70	4	5,523	0.07%
2018/04/26	1	36.60	5	37.17	37.20	-4	5,596	-0.07%
2018/04/25	2	36.15	0	0.00	36.50	2	5,540	0.04%
2018/04/24	4	36.39	1	36.50	36.50	3	5,568	0.05%
2018/04/23	7	36.72	2	36.60	36.60	5	5,576	0.09%
2018/04/20	18	37.02	2	37.00	37.00	16	5,556	0.29%
2018/04/19	0	0.00	2	37.50	37.40	-2	5,440	-0.04%
2018/04/18	17	37.32	2	37.10	37.10	15	5,386	0.28%
2018/04/17	4	38.19	1	38.15	38.15	3	5,241	0.06%
2018/04/16	3	38.62	2	39.00	39.00	1	5,098	0.02%
2018/04/13	1	39.00	38.3	39.00	39.00	-37.3	5,062	-0.74%
2018/04/12	0	0.00	2	38.78	38.70	-2	5,028	-0.04%
2018/04/11	2	38.20	2	38.40	38.45	0	4,997	0.00%
2018/04/10	7	37.82	3	38.02	38.10	4	4,979	0.08%
2018/04/09	2	38.30	2	38.35	38.35	0	4,814	0.00%
2018/04/03	6	38.31	4	38.56	38.65	2	4,790	0.04%
2018/04/02	3	39.08	2	38.85	38.85	1	4,814	0.02%
2018/03/31	4	39.10	22	39.33	39.40	-18	4,828	-0.37%
2018/03/30	2	38.80	9	38.89	39.00	-7	4,794	-0.15%
2018/03/29	3	38.63	13	38.64	38.70	-10	4,773	-0.21%
2018/03/28	2	38.30	9	38.43	38.50	-7	4,730	-0.15%
2018/03/27	2	38.30	6	38.40	38.40	-4	4,735	-0.08%
2018/03/26	4	37.76	2	38.20	38.20	2	4,740	0.04%
2018/03/23	2	37.18	3	37.92	37.95	-1	4,797	-0.02%
2018/03/22	7	38.04	72	37.95	38.10	-65	4,836	-1.34%
2018/03/21	0	0.00	10	38.30	38.15	-10	4,847	-0.21%
2018/03/19	2	38.00	9	38.06	38.05	-7	4,907	-0.14%
2018/03/16	2	37.00	4	37.90	38.40	-2	4,853	-0.04%
2018/03/15	1	37.00	0	0.00	36.85	1	4,702	0.02%
2018/03/13	5	37.45	0	0.00	37.45	5	4,675	0.11%
2018/03/12	5	37.00	0	0.00	37.00	5	4,645	0.11%
2018/03/09	5	36.70	7	36.95	36.80	-2	4,596	-0.04%
2018/03/08	78	36.41	0	0.00	36.35	78	4,601	1.70%
2018/03/07	1	36.60	0	0.00	36.65	1	4,560	0.02%
2018/03/06	3	36.78	2	36.75	36.75	1	4,549	0.02%
2018/03/05	3	36.73	2	36.75	36.75	1	4,673	0.02%
2018/03/02	1	36.70	0	0.00	36.80	1	4,679	0.02%
2018/02/27	7	37.14	2	36.75	36.75	5	4,546	0.11%
2018/02/22	8	36.80	2	37.00	37.00	6	4,496	0.13%
2018/02/21	5	37.14	3	37.17	37.20	2	4,479	0.04%
2018/02/09	3	36.60	15	36.69	36.80	-12	4,421	-0.27%
2018/02/08	4	37.18	3	37.18	37.20	1	4,405	0.02%
2018/02/07	8	36.73	4	37.09	37.10	4	4,515	0.09%
2018/02/06	13	36.82	25	36.80	36.60	-12	4,413	-0.27%
2018/02/05	48	38.14	25	38.60	38.05	23	4,315	0.53%
2018/02/02	1	38.75	0	0.00	38.65	1	4,267	0.02%
2018/02/01	0	0.00	2	39.35	39.20	-2	4,249	-0.05%
2018/01/31	1	38.70	1	39.20	39.20	0	4,213	0.00%
2018/01/30	4	38.98	2	38.85	38.85	2	4,162	0.05%
2018/01/29	5	39.15	2	39.40	39.40	3	4,161	0.07%
2018/01/26	18	39.50	0	0.00	39.60	18	4,113	0.44%
2018/01/25	2	39.55	8	39.66	39.65	-6	4,068	-0.15%
2018/01/24	1	39.45	7	39.25	39.45	-6	3,984	-0.15%
2018/01/23	0	0.00	1	39.00	39.00	-1	3,925	-0.03%
2018/01/22	7	38.86	1	38.80	38.95	6	3,841	0.16%
2018/01/19	1	38.85	3	38.75	38.65	-2	3,758	-0.05%
2018/01/18	0	0.00	10	39.03	38.90	-10	3,764	-0.27%
2018/01/17	12	38.76	2	38.88	39.00	10	3,737	0.27%
2018/01/16	0	0.00	2	38.40	38.65	-2	3,710	-0.05%
2018/01/11	3	38.00	2	38.25	38.25	1	3,757	0.03%
2018/01/10	0	0.00	12	38.25	38.40	-12	3,765	-0.32%
2018/01/09	10	38.13	0	0.00	38.30	10	3,779	0.26%
2018/01/08	7	37.96	0	0.00	38.30	7	3,779	0.19%
2018/01/05	2	38.00	9	38.10	38.10	-7	3,745	-0.19%
2018/01/04	14	37.88	2.4	37.95	37.95	11.6	3,749	0.31%
2018/01/03	2	38.30	4	38.20	38.20	-2	3,806	-0.05%
2018/01/02	2	38.30	2	38.20	38.20	0	3,800	0.00%