寶成 (9904)-永豐金-新竹券商分點個股進出

台股 » 個股 » 寶成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶成

(9904)

可現股當沖

股價
37.60
漲跌
▼0.60
漲幅
-1.57%
成交量
12,952張
產業
上市運動休閒
1072人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

寶成 (9904)籌碼相關－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	2	38.50	3	38.22	38.20	-1	16,310	-0.01%
2024/05/27	0	0.00	1	37.60	37.65	-1	16,215	-0.01%
2024/05/24	20	37.16	0	0.00	37.05	20	16,202	0.12%
2024/05/23	6	37.88	1	37.75	37.60	5	16,039	0.03%
2024/05/22	7	38.55	17	38.31	38.20	-10	15,838	-0.06%
2024/05/21	51	37.50	17	37.31	38.05	34	15,606	0.22%
2024/05/20	21	36.47	2	36.80	36.35	19	15,207	0.12%
2024/05/17	0	0.00	4	37.78	37.60	-4	14,798	-0.03%
2024/05/16	9	38.92	53	39.15	38.95	-44	14,583	-0.30%
2024/05/15	0	0.00	21	39.05	38.40	-21	14,144	-0.15%
2024/05/14	2	38.55	60	38.68	38.30	-58	13,991	-0.41%
2024/05/13	0	0.00	1	37.20	37.25	-1	13,485	-0.01%
2024/05/10	0	0.00	15	37.15	37.20	-15	13,310	-0.11%
2024/05/09	5	36.84	24.2	36.90	36.50	-19.2	13,162	-0.15%
2024/05/08	0	0.00	13	36.42	36.60	-13	13,074	-0.10%
2024/05/07	10	35.65	14	35.73	36.20	-4	13,028	-0.03%
2024/05/06	2	35.03	26	35.10	35.20	-24	12,855	-0.19%
2024/05/03	10	36.13	0	0.00	35.90	10	12,640	0.08%
2024/05/02	0	0.00	2	36.25	36.10	-2	12,608	-0.02%
2024/04/29	0	0.00	5	36.36	36.30	-5	12,444	-0.04%
2024/04/26	0	0.00	3	36.07	36.05	-3	12,280	-0.02%
2024/04/25	3	35.45	0	0.00	35.60	3	12,051	0.02%
2024/04/23	0	0.00	5	35.64	36.00	-5	11,956	-0.04%
2024/04/22	2	34.95	0	0.00	35.30	2	11,847	0.02%
2024/04/19	0	0.00	6	35.18	35.30	-6	11,714	-0.05%
2024/04/18	0	0.00	3	35.25	35.60	-3	11,459	-0.03%
2024/04/17	22	34.39	0	0.00	34.50	22	11,145	0.20%
2024/04/16	5	34.38	10	34.60	34.00	-5	11,024	-0.05%
2024/04/15	0	0.00	7.2	36.13	36.20	-7.2	10,744	-0.07%
2024/04/12	1	35.25	0	0.00	35.35	1	10,653	0.01%
2024/04/11	1	35.35	1	35.50	35.55	0	10,566	0.00%
2024/04/10	9	35.76	11	35.70	35.80	-2	10,519	-0.02%
2024/04/09	13	36.11	10.1	36.09	36.10	3	10,466	0.03%
2024/04/08	0	0.00	1	35.30	35.60	-1	10,341	-0.01%
2024/04/03	3	34.97	0	0.00	35.05	3	10,183	0.03%
2024/04/02	0	0.00	17	36.02	36.15	-17	10,038	-0.17%
2024/04/01	11	35.68	1	35.80	35.80	10	9,940	0.10%
2024/03/29	0.2	35.80	17	35.83	36.15	-16.8	9,836	-0.17%
2024/03/28	15	36.18	2	36.20	36.25	13	9,328	0.14%
2024/03/27	0	0.00	5	35.78	36.00	-5	9,118	-0.05%
2024/03/26	1	34.75	1	34.40	34.85	0	8,966	0.00%
2024/03/25	0	0.00	2	34.73	34.85	-2	8,951	-0.02%
2024/03/22	6	34.85	0	0.00	35.10	6	8,983	0.07%
2024/03/21	7	34.79	6.1	34.76	35.30	0.9	8,976	0.01%
2024/03/20	0	0.00	3	33.93	33.90	-3	8,644	-0.03%
2024/03/18	0	0.00	3.3	33.27	33.80	-3.3	8,308	-0.04%
2024/03/15	2	32.78	2	32.58	33.05	0	8,052	0.00%
2024/03/14	5	32.85	10	32.47	33.20	-5	7,435	-0.07%
2024/03/13	5	32.30	1	32.25	32.20	4	7,119	0.06%
2024/03/12	0	0.00	3	31.57	31.95	-3	6,891	-0.04%
2024/03/05	1	30.55	0.6	30.77	30.60	0.4	6,451	0.01%
2024/03/04	0	0.00	11	30.65	30.65	-11	6,346	-0.17%
2024/03/01	0	0.00	1	30.55	30.60	-1	6,357	-0.02%
2024/02/29	1	30.05	0	0.00	30.50	1	6,296	0.02%
2024/02/26	0	0.00	2	30.15	30.10	-2	6,106	-0.03%
2024/02/21	0	0.00	3	30.45	30.20	-3	6,090	-0.05%
2024/02/19	1	30.30	0	0.00	30.35	1	6,135	0.02%
2024/02/16	10	30.50	1	30.50	30.45	9	6,273	0.14%
2024/02/15	5	30.50	1	30.90	30.50	4	6,231	0.06%
2024/02/02	0	0.00	11	31.42	31.70	-11	6,109	-0.18%
2024/01/31	1	31.70	1	31.50	31.60	0	6,084	0.00%
2024/01/30	0	0.00	0.3	31.55	31.65	-0.3	6,058	0.00%
2024/01/26	0	0.00	1.1	31.15	31.20	-1.1	6,009	-0.02%
2024/01/25	0	0.00	2.1	31.05	31.15	-2.1	6,048	-0.03%
2024/01/23	6	30.43	0	0.00	30.55	6	5,948	0.10%
2024/01/19	0	0.00	1	30.20	30.30	-1	5,929	-0.02%
2024/01/17	0	0.00	2	30.30	30.20	-2	5,931	-0.03%
2024/01/16	3	30.50	0	0.00	30.60	3	5,789	0.05%
2024/01/11	1	31.00	11	30.91	31.10	-10	5,789	-0.17%
2024/01/10	2	30.95	4	30.95	30.95	-2	5,893	-0.03%
2024/01/09	0	0.00	2	31.15	31.20	-2	5,893	-0.03%
2024/01/08	1	30.90	0	0.00	31.20	1	5,918	0.02%
2024/01/04	0	0.00	0.1	31.05	31.00	-0.1	6,000	0.00%
2024/01/03	0	0.00	2	31.20	31.05	-2	6,099	-0.03%
2024/01/02	1	30.90	0	0.00	31.10	1	6,041	0.02%
2023/12/28	11	31.05	0	0.00	31.10	11	6,088	0.18%
2023/12/27	2	31.00	0	0.00	31.00	2	6,115	0.03%
2023/12/26	1	30.85	1	30.85	30.85	0	6,081	0.00%
2023/12/22	0	0.00	12	31.58	31.45	-12	6,208	-0.19%
2023/12/20	2	31.80	1	32.00	31.85	1	6,134	0.02%
2023/12/19	0	0.00	15	31.90	31.90	-15	5,963	-0.25%
2023/12/18	0	0.00	61	31.44	31.65	-61	5,862	-1.04%
2023/12/15	1	31.00	0	0.00	30.90	1	5,697	0.02%
2023/12/14	0	0.00	10	31.06	31.15	-10	5,619	-0.18%
2023/12/13	0	0.00	29	30.82	30.80	-29	5,565	-0.52%
2023/12/12	0	0.00	15	31.05	31.00	-15	5,676	-0.26%
2023/12/11	0	0.00	11	31.01	31.20	-11	5,667	-0.19%
2023/12/07	0	0.00	23	31.05	30.95	-23	5,673	-0.41%
2023/11/29	0	31.00	2	31.00	30.90	-2	5,519	-0.04%
2023/11/28	0	0.00	2	31.03	31.00	-2	5,545	-0.04%
2023/11/27	0	0.00	2	30.65	30.75	-2	5,586	-0.04%
2023/11/23	0	0.00	2	30.60	30.80	-2	5,573	-0.04%
2023/11/22	1	30.35	0	0.00	30.40	1	5,529	0.02%
2023/11/21	0	0.00	8	30.57	30.65	-8	5,531	-0.14%
2023/11/20	2	30.35	30	30.41	30.15	-28	5,421	-0.52%
2023/11/17	5	30.75	5	30.69	30.80	0	5,362	0.00%
2023/11/16	3	30.75	0	0.00	30.70	3	5,286	0.06%
2023/11/15	31	30.25	3	30.18	30.20	28	5,188	0.54%
2023/11/13	2	29.03	0	0.00	29.10	2	4,997	0.04%
2023/11/10	1	29.55	0	0.00	29.45	1	4,977	0.02%
2023/11/09	1	29.65	4	29.65	29.60	-3	5,003	-0.06%
2023/11/08	1	29.60	0	0.00	29.70	1	5,016	0.02%
2023/11/03	5	29.45	0	0.00	29.60	5	4,985	0.10%
2023/11/01	6	29.08	0	0.00	28.90	6	4,894	0.12%
2023/10/31	3	28.95	0	0.00	28.85	3	4,898	0.06%
2023/10/27	0.1	29.25	3	29.10	29.10	-2.9	4,886	-0.06%
2023/10/26	1	29.15	0	0.00	29.35	1	4,896	0.02%
2023/10/25	0	0.00	1	29.40	29.25	-1	4,828	-0.02%
2023/10/23	7	29.21	2	29.15	29.05	5	4,844	0.10%
2023/10/18	0	0.00	10	29.18	29.25	-10	4,978	-0.20%
2023/10/17	5	28.70	0	0.00	28.65	5	4,932	0.10%
2023/10/16	5.2	28.75	0	0.00	28.65	5.2	5,062	0.10%
2023/10/13	6	28.77	0	0.00	28.75	6	5,137	0.12%
2023/10/11	0	0.00	10	29.25	29.25	-10	5,003	-0.20%
2023/10/06	10.1	29.15	2	29.15	29.05	8.1	4,916	0.16%
2023/10/05	1.1	28.66	1	28.60	28.55	0.1	4,977	0.00%
2023/10/04	2	28.55	0	0.00	28.55	2	4,994	0.04%
2023/10/03	2	28.80	0	0.00	28.75	2	5,005	0.04%
2023/10/02	1	28.90	5	28.95	28.95	-4	4,987	-0.08%
2023/09/28	41	28.87	0	0.00	28.65	41	5,142	0.80%
2023/09/27	4.3	28.91	0	0.00	28.90	4.3	5,025	0.08%
2023/09/26	1	29.50	0	0.00	29.40	1	4,946	0.02%
2023/09/25	1	29.40	13.4	29.75	29.75	-12.4	4,878	-0.25%
2023/09/19	1	29.20	0	0.00	29.20	1	4,708	0.02%
2023/09/18	1	29.25	0	0.00	29.20	1	4,714	0.02%
2023/09/15	0	0.00	5	29.45	29.60	-5	4,713	-0.11%
2023/09/12	0	0.00	2	29.20	29.20	-2	4,716	-0.04%
2023/09/06	1	28.95	0	0.00	28.90	1	4,720	0.02%
2023/09/05	9	29.03	0	0.00	29.00	9	4,699	0.19%
2023/09/04	1	29.30	0	0.00	29.25	1	4,691	0.02%
2023/09/01	0	0.00	2	29.40	29.40	-2	4,705	-0.04%
2023/08/31	1.1	28.65	0	0.00	28.60	1.1	4,675	0.02%
2023/08/30	2	29.05	1	29.05	29.20	1	4,574	0.02%
2023/08/29	1	29.10	1	29.00	28.90	0	4,583	0.00%
2023/08/28	2	28.75	3	28.92	28.70	-1	4,597	-0.02%
2023/08/25	6.1	28.87	7	28.83	28.70	-0.9	4,849	-0.02%
2023/08/24	7.1	28.97	0	0.00	28.80	7.1	4,836	0.15%
2023/08/23	3	29.02	0	0.00	28.95	3	4,822	0.06%
2023/08/22	0	29.30	0	0.00	29.15	0	4,786	0.00%
2023/08/21	2	29.15	0	0.00	29.05	2	4,820	0.04%
2023/08/18	2	29.58	0	0.00	29.35	2	4,803	0.04%
2023/08/17	3	29.78	0	0.00	29.85	3	4,771	0.06%
2023/08/14	0	0.00	15	30.70	30.50	-15	4,884	-0.31%
2023/08/08	1	30.80	0	0.00	30.70	1	4,952	0.02%
2023/08/02	2	30.70	196	30.80	30.70	-194	5,022	-3.86%	大賣/鉅額交易
2023/08/01	5	31.40	9	31.31	31.40	-4	4,978	-0.08%
2023/07/31	0	0.00	7	31.20	31.25	-7	4,979	-0.14%
2023/07/28	1	31.10	3	31.25	31.10	-2	4,990	-0.04%
2023/07/26	0	0.00	61	31.17	31.25	-61	5,034	-1.21%
2023/07/25	2	31.05	77	31.18	31.10	-75	5,084	-1.48%
2023/07/24	4	30.95	7	30.95	31.00	-3	5,205	-0.06%
2023/07/21	0	0.00	2	30.83	30.80	-2	5,234	-0.04%
2023/07/20	5	30.85	0	0.00	30.85	5	5,274	0.09%
2023/07/19	0.5	30.85	1	30.75	30.60	-0.5	5,304	-0.01%
2023/07/18	14	30.16	0	0.00	30.55	14	5,260	0.27%
2023/07/17	1	30.30	0	0.00	30.25	1	5,202	0.02%
2023/07/14	1	30.20	0	0.00	30.15	1	5,281	0.02%
2023/07/13	13	29.97	0	0.00	29.80	13	5,279	0.25%
2023/07/12	3	29.88	0	0.00	29.85	3	5,285	0.06%
2023/07/11	1	31.05	0	0.00	31.10	1	5,243	0.02%
2023/07/10	0	0.00	1	31.00	30.85	-1	5,269	-0.02%
2023/07/07	1	31.00	0	0.00	30.95	1	5,304	0.02%
2023/07/06	1	31.00	1	31.30	30.80	0	5,373	0.00%
2023/07/05	2	31.48	2	31.55	31.40	0	5,212	0.00%
2023/07/03	0	0.00	12	31.65	31.65	-12	5,231	-0.23%
2023/06/29	1	31.80	0	0.00	31.70	1	5,223	0.02%
2023/06/26	0	0.00	2	31.95	31.95	-2	5,327	-0.04%
2023/06/21	1	31.75	0	0.00	31.80	1	5,388	0.02%
2023/06/16	0	0.00	0.1	32.20	32.15	-0.1	5,484	0.00%
2023/06/14	0	0.00	1	32.10	32.10	-1	5,756	-0.02%
2023/06/13	3	32.08	0	32.20	32.15	3	5,792	0.05%
2023/06/12	5	32.20	0	0.00	32.15	5	5,923	0.08%
2023/06/08	0	0.00	18	32.24	32.25	-18	6,017	-0.30%
2023/06/02	30	32.27	0	0.00	32.15	30	6,128	0.49%
2023/06/01	0	0.00	12	32.17	32.20	-12	6,125	-0.20%
2023/05/31	0	0.00	23	32.06	31.65	-23	6,136	-0.37%
2023/05/30	5	32.15	0	0.00	32.15	5	5,924	0.08%
2023/05/29	0	0.00	8	32.13	32.05	-8	5,975	-0.13%
2023/05/26	0	32.10	6	32.15	32.10	-6	6,052	-0.10%
2023/05/25	0	0.00	3	32.00	32.00	-3	6,096	-0.05%
2023/05/24	1	32.40	3	32.45	32.40	-2	6,127	-0.03%
2023/05/23	1	32.45	10.2	32.70	32.30	-9.2	6,206	-0.15%
2023/05/22	3	32.55	57	32.52	32.65	-54	6,179	-0.87%
2023/05/18	5	31.80	10	31.81	31.85	-5	6,235	-0.08%
2023/05/17	8	31.70	0	0.00	31.70	8	6,307	0.13%
2023/05/16	0.2	31.38	11	31.27	31.25	-10.8	6,391	-0.17%
2023/05/15	44	31.30	0	0.00	31.40	44	6,419	0.69%
2023/05/12	1	31.70	0	0.00	31.70	1	6,427	0.02%
2023/05/08	0	0.00	9	31.95	32.00	-9	6,505	-0.14%
2023/05/05	6	31.79	0	0.00	31.85	6	6,598	0.09%
2023/05/04	3	31.85	3	31.90	31.85	0	6,720	0.00%
2023/05/03	0.1	31.50	0	0.00	31.50	0.1	6,831	0.00%
2023/05/02	3	31.50	9	31.46	31.55	-6	7,035	-0.09%
2023/04/28	8	31.67	0	0.00	31.75	8	7,246	0.11%
2023/04/27	0	0.00	4	32.05	31.90	-4	7,269	-0.06%
2023/04/26	0	0.00	4	31.83	31.90	-4	7,142	-0.06%
2023/04/25	0	0.00	6	31.65	31.50	-6	7,094	-0.08%
2023/04/24	0	0.00	11	31.91	31.75	-11	7,035	-0.16%
2023/04/21	0	0.00	5	31.32	31.40	-5	6,965	-0.07%
2023/04/20	1	31.20	0	0.00	31.10	1	6,905	0.01%
2023/04/19	0	0.00	3	31.80	31.65	-3	6,911	-0.04%
2023/04/17	5	31.95	1	32.00	31.80	4	6,870	0.06%
2023/04/14	20	32.00	0	0.00	32.05	20	6,925	0.29%
2023/04/13	11	31.84	3	31.82	31.90	8	6,964	0.11%
2023/04/12	1	32.05	1	32.15	32.15	0	7,040	0.00%
2023/04/11	15	31.57	0	0.00	31.55	15	7,057	0.21%
2023/04/10	10	31.20	0	0.00	31.25	10	6,968	0.14%
2023/04/07	1	31.00	0	0.00	31.05	1	7,014	0.01%
2023/04/06	8	30.86	0	0.00	30.80	8	7,041	0.11%
2023/03/31	3	31.33	1	31.50	31.20	2	7,045	0.03%
2023/03/30	50	31.30	0	0.00	31.40	50	7,202	0.69%
2023/03/29	3	31.27	0	0.00	31.25	3	7,308	0.04%
2023/03/28	3	30.88	1	30.80	30.80	2	7,399	0.03%
2023/03/27	1	31.15	0	0.00	31.05	1	7,492	0.01%
2023/03/24	4	30.80	0	0.00	30.70	4	7,596	0.05%
2023/03/23	3	30.70	0	0.00	30.85	3	7,590	0.04%
2023/03/17	83	30.87	0	0.00	30.90	83	7,780	1.07%
2023/03/16	0	31.90	11	31.90	32.00	-11	7,659	-0.14%
2023/03/15	13	31.76	12	32.15	32.10	1	7,697	0.01%
2023/03/14	2	32.50	0	0.00	32.40	2	7,617	0.03%
2023/03/13	4.1	32.70	1	33.00	32.95	3.1	7,616	0.04%
2023/03/10	1.1	33.27	0	0.00	33.20	1.1	7,638	0.01%
2023/03/09	10	33.65	1	34.00	33.50	9	7,771	0.12%
2023/03/08	1	33.95	2	33.95	34.05	-1	7,851	-0.01%
2023/03/06	20	34.15	0	0.00	34.00	20	7,994	0.25%
2023/03/03	0	0.00	22	33.86	33.95	-22	8,029	-0.27%
2023/03/02	0	0.00	1	33.60	33.80	-1	8,226	-0.01%
2023/03/01	2.1	33.38	0	0.00	33.45	2.1	8,241	0.03%
2023/02/23	7	33.46	0.1	33.55	33.45	6.9	8,257	0.08%
2023/02/22	0	0.00	1	33.45	33.55	-1	8,407	-0.01%
2023/02/21	7	33.54	1	33.60	33.60	6	8,485	0.07%
2023/02/20	3	34.08	2	34.05	34.00	1	8,682	0.01%
2023/02/17	2	34.20	0	0.00	34.30	2	9,622	0.02%
2023/02/16	0	0.00	3	34.45	34.65	-3	10,137	-0.03%
2023/02/15	0.1	34.27	0	0.00	34.15	0.1	10,058	0.00%
2023/02/14	0	34.35	0.3	34.35	34.45	-0.3	9,966	0.00%
2023/02/13	0	33.62	1	33.60	33.60	-1	9,877	-0.01%
2023/02/10	0	0.00	2	33.25	33.20	-2	9,839	-0.02%
2023/02/07	0	0.00	2	33.40	33.30	-2	9,814	-0.02%
2023/02/06	2	33.60	0	0.00	33.60	2	9,740	0.02%
2023/02/03	5	33.82	2	33.60	33.95	3	9,773	0.03%
2023/02/02	3	33.65	0	0.00	33.60	3	9,742	0.03%
2023/02/01	2	33.90	0	0.00	33.85	2	9,620	0.02%
2023/01/31	0	0.00	2	34.73	34.30	-2	9,490	-0.02%
2023/01/30	6	34.18	8	33.93	34.25	-2	9,289	-0.02%
2023/01/17	1	34.10	3	34.20	34.30	-2	9,088	-0.02%
2023/01/16	2	33.93	1	33.80	33.90	1	9,036	0.01%
2023/01/13	4	34.16	1	34.20	34.15	3	9,061	0.03%
2023/01/12	2	33.83	7	33.76	33.95	-5	9,281	-0.05%
2023/01/11	2	34.03	9	33.92	33.85	-7	9,243	-0.08%
2023/01/10	0	0.00	1	34.20	34.25	-1	9,240	-0.01%
2023/01/09	0	0.00	1	34.10	34.10	-1	9,203	-0.01%
2023/01/04	0	0.00	30.1	33.80	33.95	-30.1	9,191	-0.33%
2023/01/03	16	33.51	0	0.00	33.50	16	9,182	0.17%
2022/12/30	4	34.16	11	34.23	34.20	-7	9,130	-0.08%
2022/12/29	1	33.70	1	33.15	33.90	0	9,007	0.00%
2022/12/28	0	0.00	5	33.84	33.80	-5	8,966	-0.06%
2022/12/26	3	33.90	5	33.65	33.70	-2	8,991	-0.02%
2022/12/23	1	33.55	14	33.67	34.05	-13	9,116	-0.14%
2022/12/22	12	33.91	22	33.87	33.90	-10	9,247	-0.11%
2022/12/21	16	33.42	13	33.34	33.40	3	9,109	0.03%
2022/12/20	0	0.00	19	32.93	32.90	-19	9,028	-0.21%
2022/12/19	0	0.00	9	33.21	33.30	-9	8,954	-0.10%
2022/12/15	0	33.05	0	0.00	33.30	0	8,812	0.00%
2022/12/14	1	33.00	1	32.90	33.00	0	8,796	0.00%
2022/12/13	2	32.60	15	32.60	32.40	-13	8,773	-0.15%
2022/12/12	1	32.90	0	0.00	32.90	1	8,656	0.01%
2022/12/09	2	33.03	0	0.00	33.05	2	8,702	0.02%
2022/12/08	61	33.25	18	32.97	33.40	43	8,639	0.50%
2022/12/07	1	32.50	10	32.65	32.40	-9	8,457	-0.11%
2022/12/06	0	0.00	5	32.75	32.30	-5	8,525	-0.06%
2022/12/05	1	32.70	0	0.00	32.55	1	8,548	0.01%
2022/12/02	0	0.00	1	32.65	32.55	-1	8,611	-0.01%
2022/11/29	5	32.20	3	32.20	32.30	2	8,323	0.02%
2022/11/28	4	31.56	1	31.75	31.80	3	8,270	0.04%
2022/11/25	0	0.00	2	31.78	31.70	-2	8,255	-0.02%
2022/11/24	2.1	31.68	4.1	31.63	31.60	-2	8,281	-0.02%
2022/11/23	1	32.25	0.1	32.35	32.45	1	8,145	0.01%
2022/11/22	0	0.00	10	32.25	32.35	-10	8,128	-0.12%
2022/11/21	1	32.00	0	0.00	32.20	1	8,075	0.01%
2022/11/18	5	32.56	2.9	32.47	32.35	2.1	8,015	0.03%
2022/11/17	2	32.30	2.3	32.33	32.35	-0.3	7,835	0.00%
2022/11/16	9	32.14	2	32.13	32.20	7	7,714	0.09%
2022/11/15	32	32.36	11	32.35	32.85	21	7,443	0.28%
2022/11/14	3	30.52	28	31.26	31.75	-25	6,511	-0.38%
2022/11/11	0	0.00	1	28.90	28.90	-1	6,012	-0.02%
2022/11/10	1	28.40	0	0.00	28.35	1	5,982	0.02%
2022/11/08	0	0.00	1	28.40	28.35	-1	6,224	-0.02%
2022/11/02	1.1	28.05	1	28.00	28.20	0.1	6,352	0.00%
2022/11/01	1	27.70	1	28.05	28.05	0	6,367	0.00%
2022/10/27	1	27.75	0	0.00	27.75	1	6,384	0.02%
2022/10/25	0	27.80	0	0.00	27.50	0	6,446	0.00%
2022/10/24	0	0.00	1	28.10	27.90	-1	6,559	-0.02%
2022/10/21	2.1	27.64	0	0.00	27.60	2.1	6,571	0.03%
2022/10/20	1.1	27.25	2	28.10	28.10	-0.9	6,577	-0.01%
2022/10/19	1	28.00	0	0.00	27.95	1	6,374	0.02%
2022/10/14	0.1	27.50	0	0.00	27.65	0.1	7,764	0.00%
2022/10/13	0	27.45	0	0.00	27.20	0	8,007	0.00%
2022/10/11	1.1	27.21	0	0.00	27.20	1.1	8,176	0.01%
2022/10/07	10	27.85	0	0.00	27.75	10	8,142	0.12%
2022/10/05	2	28.18	0	0.00	28.10	2	8,150	0.02%
2022/10/04	3.1	27.89	0	0.00	28.15	3.1	8,150	0.04%
2022/10/03	0.1	27.84	1	27.65	27.75	-1	8,291	-0.01%
2022/09/30	1.1	28.80	0	0.00	28.50	1.1	8,389	0.01%
2022/09/29	0	0.00	3	29.17	29.60	-3	8,415	-0.04%
2022/09/28	0.2	28.10	3	28.10	28.05	-2.8	8,293	-0.03%
2022/09/26	0	28.45	0	0.00	28.30	0	8,345	0.00%
2022/09/23	1.1	29.01	0	28.95	29.05	1	8,419	0.01%
2022/09/22	4.2	29.23	0	0.00	29.10	4.2	8,454	0.05%
2022/09/19	3.1	29.58	0	0.00	29.65	3.1	8,327	0.04%
2022/09/15	1	30.15	2	30.33	30.20	-1	8,302	-0.01%
2022/09/14	1	30.25	3	30.25	30.20	-2	8,269	-0.02%
2022/09/13	0	0.00	1	30.20	30.35	-1	8,232	-0.01%
2022/09/12	0	0.00	1	29.25	29.85	-1	8,082	-0.01%
2022/09/07	5.1	27.90	0	0.00	27.75	5.1	8,038	0.06%
2022/09/06	1.1	28.01	0	0.00	28.20	1.1	8,023	0.01%
2022/09/05	1.1	28.45	4	28.30	28.40	-3	7,998	-0.04%
2022/09/02	11.1	28.60	0	0.00	28.55	11.1	8,033	0.14%
2022/09/01	1.1	28.80	0	0.00	29.05	1.1	8,016	0.01%
2022/08/31	0	0.00	8	28.90	29.00	-8	7,968	-0.10%
2022/08/29	2.1	28.60	0	0.00	28.55	2.1	8,047	0.03%
2022/08/26	0	0.00	1	29.20	29.25	-1	8,065	-0.01%
2022/08/25	0	0.00	2	29.08	29.20	-2	8,083	-0.02%
2022/08/24	0	0.00	2	29.00	28.95	-2	8,162	-0.02%
2022/08/23	0	0.00	1	28.75	28.95	-1	8,513	-0.01%
2022/08/19	1	29.00	0	0.00	29.00	1	8,553	0.01%
2022/08/18	0	0.00	1	29.20	29.20	-1	8,529	-0.01%
2022/08/17	0	0.00	4	28.95	29.10	-4	8,494	-0.05%
2022/08/16	1	28.95	0	0.00	28.75	1	8,460	0.01%
2022/08/15	1	29.25	2	29.18	29.10	-1	8,378	-0.01%
2022/08/12	0.5	28.44	0	0.00	28.40	0.5	8,207	0.01%
2022/08/11	0	28.15	6	28.33	28.30	-6	8,195	-0.07%
2022/08/10	0.1	27.65	0	0.00	27.60	0.1	8,134	0.00%
2022/08/09	1	27.40	0	0.00	27.50	1	8,160	0.01%
2022/08/05	0	0.00	25	26.65	26.95	-25	8,380	-0.30%
2022/08/04	11.1	26.17	0	0.00	26.30	11.1	8,421	0.13%
2022/08/03	11	26.49	0	0.00	26.50	11	8,464	0.13%
2022/08/02	5.3	26.85	0	0.00	26.85	5.3	8,437	0.06%
2022/08/01	0	0.00	1	27.05	27.05	-1	8,445	-0.01%
2022/07/29	3.1	26.85	0.1	27.05	26.80	3	8,488	0.04%
2022/07/28	5	27.30	0	0.00	27.35	5	8,409	0.06%
2022/07/27	5	27.45	0	0.00	27.55	5	8,366	0.06%
2022/07/26	0.2	27.92	3	28.00	27.85	-2.9	8,303	-0.03%
2022/07/22	3	27.23	80	27.08	27.50	-77	8,195	-0.94%
2022/07/21	221.3	26.48	43	25.87	26.55	178.3	7,790	2.29%	大買/鉅額交易
2022/07/20	0	0.00	80	27.68	27.70	-80	7,145	-1.12%
2022/07/15	2.1	27.20	0	0.00	27.20	2.1	7,370	0.03%
2022/07/14	2	27.50	0	0.00	27.55	2	7,456	0.03%
2022/07/13	0.1	27.55	0	0.00	27.50	0.1	7,467	0.00%
2022/07/12	4	27.05	1	27.30	27.15	3	7,434	0.04%
2022/07/11	0	0.00	1	27.65	27.55	-1	7,355	-0.01%
2022/07/08	0	0.00	1	28.75	28.70	-1	7,164	-0.01%
2022/07/07	1.1	28.46	0	0.00	28.65	1.1	7,026	0.01%
2022/07/05	3	29.03	0	0.00	28.95	3	6,795	0.04%
2022/07/04	2	28.70	0	0.00	28.65	2	6,706	0.03%
2022/07/01	2	28.73	0	0.00	28.70	2	6,695	0.03%
2022/06/30	3	29.80	0	0.00	29.50	3	6,610	0.05%
2022/06/29	0.1	30.15	0	0.00	30.00	0.1	6,546	0.00%
2022/06/24	0	0.00	1	31.00	30.80	-1	6,506	-0.02%
2022/06/20	0.1	30.40	3	30.43	30.15	-2.9	6,511	-0.04%
2022/06/17	0	0.00	3	30.70	30.75	-3	6,522	-0.05%
2022/06/15	0.1	30.85	0	0.00	30.75	0.1	6,505	0.00%
2022/06/14	0	0.00	0.3	30.85	30.70	-0.3	6,609	0.00%
2022/06/08	0	0.00	3	32.02	31.90	-3	6,718	-0.04%
2022/06/07	0	0.00	1	31.60	31.45	-1	6,607	-0.02%
2022/06/06	1	31.40	0	0.00	31.40	1	6,581	0.02%
2022/06/02	40	31.03	3	31.30	31.10	37	6,702	0.55%
2022/06/01	25	31.07	0	0.00	31.25	25	6,852	0.36%
2022/05/31	0	0.00	63	31.26	31.30	-63	6,787	-0.93%
2022/05/30	0	0.00	1	30.25	30.35	-1	6,424	-0.02%
2022/05/26	2	29.25	0	0.00	29.25	2	6,414	0.03%
2022/05/25	1	29.30	0	0.00	29.30	1	6,557	0.02%
2022/05/23	0	0.00	6	29.25	29.30	-6	6,652	-0.09%
2022/05/19	6.1	29.11	4	29.10	29.10	2.1	6,695	0.03%
2022/05/17	1.1	29.66	0	0.00	29.65	1.1	6,827	0.02%
2022/05/13	47	29.05	0	0.00	29.00	47	6,772	0.69%
2022/05/12	1.1	29.39	0	0.00	29.00	1.1	6,675	0.02%
2022/05/11	6.2	29.63	0	0.00	29.50	6.2	6,638	0.09%
2022/05/09	0.2	30.17	0	0.00	30.00	0.2	6,549	0.00%
2022/05/06	12	30.86	0	0.00	30.85	12	6,517	0.18%
2022/05/05	2	31.50	1	31.50	31.55	1	6,481	0.02%
2022/05/03	0	0.00	8	30.96	31.15	-8	6,489	-0.12%
2022/04/29	1	31.15	5	31.10	30.95	-4	6,510	-0.06%
2022/04/28	20	30.90	1	30.80	31.05	19	6,547	0.29%
2022/04/27	2	31.30	0	0.00	31.05	2	6,549	0.03%
2022/04/26	0	0.00	2.9	32.00	31.90	-2.9	6,488	-0.04%
2022/04/25	4	31.70	0	0.00	31.30	4	6,284	0.06%
2022/04/22	1	32.10	3	32.47	32.60	-2	6,055	-0.03%
2022/04/21	4	32.55	6.3	32.43	32.40	-2.3	5,908	-0.04%
2022/04/20	0	0.00	16	31.21	31.65	-16	5,624	-0.28%
2022/04/19	0.2	30.78	6	30.70	30.50	-5.8	5,509	-0.11%
2022/04/18	4	30.75	3	31.00	30.65	1	5,544	0.02%
2022/04/15	0	0.00	3	31.35	30.95	-3	5,598	-0.05%
2022/04/14	0	0.00	7	31.20	31.30	-7	5,646	-0.12%
2022/04/13	3	31.15	1	31.20	31.15	2	5,670	0.04%
2022/04/12	0	0.00	6	30.95	30.75	-6	5,697	-0.11%
2022/04/07	21	31.05	0	0.00	31.05	21	5,707	0.37%
2022/04/06	0	0.00	10	31.45	31.90	-10	5,645	-0.18%
2022/03/31	2	31.53	0	0.00	31.55	2	5,583	0.04%
2022/03/29	0.1	31.25	0	0.00	31.30	0.1	5,470	0.00%
2022/03/28	19	30.80	0	0.00	31.00	19	5,471	0.35%
2022/03/24	2	31.23	3	31.40	31.45	-1	5,436	-0.02%
2022/03/23	7	31.53	4	31.60	31.55	3	5,467	0.05%
2022/03/22	1	31.45	0	0.00	31.50	1	5,453	0.02%
2022/03/21	0.1	31.55	1	31.30	31.35	-1	5,454	-0.02%
2022/03/18	5	30.95	0	0.00	30.95	5	5,400	0.09%
2022/03/17	0	0.00	3	30.80	31.20	-3	5,442	-0.06%
2022/03/16	10	29.90	0	0.00	30.25	10	5,364	0.19%
2022/03/15	6	29.99	2	30.00	29.95	4	5,320	0.08%
2022/03/14	17	30.13	0	0.00	30.20	17	5,336	0.32%
2022/03/10	1	30.35	0	0.00	30.70	1	5,337	0.02%
2022/03/09	0.1	30.10	1	29.95	30.05	-1	5,312	-0.02%
2022/03/08	20.2	30.10	0	0.00	29.85	20.2	5,272	0.38%
2022/03/07	21.4	30.79	0	0.00	30.70	21.4	5,152	0.42%
2022/03/04	6.2	32.10	0	0.00	32.00	6.2	5,176	0.12%
2022/03/03	0.1	32.40	5	32.40	32.35	-5	5,196	-0.10%
2022/03/02	0.4	32.35	0	0.00	32.20	0.4	5,254	0.01%
2022/03/01	0	0.00	3	32.50	32.60	-3	5,214	-0.06%
2022/02/25	3.1	31.89	0	0.00	32.10	3.1	5,165	0.06%
2022/02/24	7.2	32.27	0	0.00	32.10	7.2	5,081	0.14%
2022/02/23	1	32.85	0	0.00	32.90	1	4,986	0.02%
2022/02/22	2	32.88	0	0.00	32.90	2	5,014	0.04%
2022/02/21	2	32.90	8	33.30	33.30	-6	5,007	-0.12%
2022/02/18	1.2	33.12	0	0.00	33.10	1.2	4,989	0.02%
2022/02/17	9.4	33.31	4.1	33.23	33.35	5.3	4,966	0.11%
2022/02/16	4	32.44	0	0.00	32.60	4	4,832	0.08%
2022/02/15	2	32.40	0	0.00	32.35	2	4,796	0.04%
2022/02/14	4.2	32.21	1	32.25	32.15	3.2	4,748	0.07%
2022/02/11	5	32.85	0	0.00	32.75	5	4,742	0.11%
2022/02/10	5	32.85	1	33.00	33.00	4	4,786	0.08%
2022/02/09	0	0.00	1	32.60	32.90	-1	4,780	-0.02%
2022/02/08	0	0.00	3	32.70	32.65	-3	4,819	-0.06%
2022/01/26	0	0.00	1	32.00	31.95	-1	4,778	-0.02%
2022/01/25	7	31.99	0	0.00	31.95	7	4,872	0.14%
2022/01/24	6	32.42	0	0.00	32.45	6	4,801	0.12%
2022/01/21	2	32.78	1	32.95	32.80	1	4,839	0.02%
2022/01/20	0	0.00	5	33.15	33.20	-5	4,784	-0.10%
2022/01/12	1	32.40	0	0.00	32.45	1	5,150	0.02%
2022/01/11	1	32.20	0	0.00	32.20	1	5,137	0.02%
2022/01/10	1	32.30	0	0.00	32.35	1	5,102	0.02%
2022/01/06	2	32.80	0	0.00	32.85	2	5,035	0.04%
2022/01/05	0	0.00	0.5	32.90	32.85	-0.5	5,068	-0.01%
2022/01/04	1.1	32.81	5	32.85	32.80	-3.9	5,129	-0.08%
2022/01/03	0	0.00	0.5	33.00	32.80	-0.5	5,158	-0.01%
2021/12/30	0.1	33.30	0	0.00	33.15	0.1	5,185	0.00%
2021/12/28	0	0.00	2	33.35	33.45	-2	5,244	-0.04%
2021/12/24	0	0.00	1	33.00	32.95	-1	5,391	-0.02%
2021/12/22	6	32.64	1	32.70	32.60	5	5,552	0.09%
2021/12/21	1	32.65	0	0.00	32.60	1	5,582	0.02%
2021/12/20	1	32.35	0	0.00	32.35	1	5,614	0.02%
2021/12/16	5	32.65	0	0.00	32.60	5	5,661	0.09%
2021/12/15	4	32.75	0	0.00	32.70	4	5,722	0.07%
2021/12/14	1	33.05	0	0.00	32.90	1	5,820	0.02%
2021/12/13	8	33.06	0	0.00	33.00	8	5,812	0.14%
2021/12/10	2	33.78	0	0.00	33.65	2	5,734	0.03%
2021/12/09	2	33.83	0	0.00	34.00	2	5,751	0.03%
2021/12/08	0	0.00	2	34.00	33.95	-2	5,866	-0.03%
2021/12/07	5	33.18	0	0.00	33.30	5	5,791	0.09%
2021/12/06	1	32.90	0	0.00	33.00	1	5,773	0.02%
2021/12/03	7	32.69	0	0.00	32.70	7	5,831	0.12%
2021/12/02	3	32.47	0	0.00	32.50	3	5,807	0.05%
2021/12/01	4.6	32.50	0	0.00	32.50	4.6	5,831	0.08%
2021/11/30	0	0.00	1	32.80	32.05	-1	5,852	-0.02%
2021/11/26	11	33.37	0	0.00	33.25	11	5,718	0.19%
2021/11/24	0.1	33.90	0	0.00	34.00	0.1	5,811	0.00%
2021/11/23	2.1	33.90	0	0.00	33.80	2.1	5,893	0.04%
2021/11/22	0.1	34.50	4	34.35	34.35	-3.9	5,990	-0.07%
2021/11/19	0	34.60	0	0.00	34.70	0	6,017	0.00%
2021/11/18	0	0.00	1	35.10	34.95	-1	6,019	-0.02%
2021/11/17	0.1	34.70	0	0.00	34.65	0.1	6,003	0.00%
2021/11/11	1	34.65	5	34.50	34.50	-4	6,225	-0.06%
2021/11/10	0	0.00	1	35.00	34.75	-1	6,296	-0.02%
2021/11/09	1	34.75	0	0.00	34.90	1	6,339	0.02%
2021/11/04	3	34.15	0	0.00	33.85	3	6,327	0.05%
2021/11/02	1	33.70	0	0.00	33.85	1	6,346	0.02%
2021/11/01	1	34.40	20	34.35	34.40	-19	6,256	-0.30%
2021/10/29	0	0.00	0.7	34.20	34.10	-0.7	6,284	-0.01%
2021/10/28	1	34.60	0	0.00	34.60	1	6,258	0.02%
2021/10/27	22	35.34	1	35.50	35.10	21	6,254	0.34%
2021/10/26	0	0.00	7	34.68	35.00	-7	6,157	-0.11%
2021/10/25	3	33.77	0	0.00	33.65	3	6,004	0.05%
2021/10/20	0	0.00	2	33.55	33.55	-2	5,915	-0.03%
2021/10/19	0	0.00	3	33.50	33.30	-3	5,954	-0.05%
2021/10/14	1	32.35	0	0.00	32.60	1	6,138	0.02%
2021/10/13	1	32.80	1	32.25	32.35	0	6,277	0.00%
2021/10/12	1.1	32.11	1	32.35	32.40	0.1	6,313	0.00%
2021/10/08	3	32.95	4	33.10	32.90	-1	6,333	-0.02%
2021/10/07	0	33.25	0	0.00	33.25	0	6,393	0.00%
2021/10/04	0	0.00	1	33.50	33.15	-1	6,750	-0.01%
2021/10/01	0.1	33.27	0	0.00	33.05	0.1	6,872	0.00%
2021/09/30	0	0.00	7	33.75	33.75	-7	6,902	-0.10%
2021/09/28	0.1	33.74	1	33.80	33.60	-0.9	6,978	-0.01%
2021/09/23	5	34.03	2	33.95	34.05	3	7,770	0.04%
2021/09/15	0	0.00	1	33.80	33.70	-1	8,062	-0.01%
2021/09/13	0	0.00	2	33.35	34.05	-2	8,094	-0.02%
2021/09/10	1	32.85	6	32.82	32.80	-5	8,056	-0.06%
2021/09/09	0	0.00	2	31.90	32.50	-2	8,238	-0.02%
2021/09/08	8	32.01	0	0.00	31.95	8	8,235	0.10%
2021/09/07	1	32.35	0	0.00	32.35	1	8,257	0.01%
2021/09/02	1	32.50	0	0.00	32.55	1	8,444	0.01%
2021/08/31	0	0.00	1	32.95	32.95	-1	8,590	-0.01%
2021/08/30	1.1	32.41	0	0.00	32.60	1.1	8,772	0.01%
2021/08/26	3.1	32.13	0	0.00	31.95	3.1	9,168	0.03%
2021/08/24	0.1	32.50	0	0.00	32.70	0.1	9,257	0.00%
2021/08/23	2.1	32.39	0	0.00	32.50	2.1	9,611	0.02%
2021/08/20	0	32.70	1	32.80	32.50	-1	9,818	-0.01%
2021/08/19	0.1	33.00	0	0.00	32.50	0.1	10,201	0.00%
2021/08/18	1.2	33.15	13	33.05	33.30	-11.8	10,372	-0.11%
2021/08/17	4	33.04	0	0.00	32.70	4	10,588	0.04%
2021/08/16	4	33.55	0	0.00	33.60	4	10,836	0.04%
2021/08/13	0.1	33.95	0	0.00	33.80	0.1	10,948	0.00%
2021/08/12	1	34.15	0	0.00	34.60	1	11,138	0.01%
2021/08/11	2	34.35	0.9	34.52	34.65	1.1	11,415	0.01%
2021/08/10	6	34.78	0	0.00	34.60	6	11,612	0.05%
2021/08/09	4	34.86	4	35.05	35.15	0	11,826	0.00%
2021/08/05	5	35.70	0	0.00	35.50	5	12,095	0.04%
2021/08/04	1	35.65	6	35.25	35.45	-5	12,405	-0.04%
2021/08/03	1.3	35.11	0	0.00	35.20	1.3	12,515	0.01%
2021/07/30	4	35.36	1	35.45	35.30	3	12,576	0.02%
2021/07/28	0.5	35.45	1	35.00	35.25	-0.5	12,667	0.00%
2021/07/27	2	35.55	0	0.00	35.80	2	12,822	0.02%
2021/07/26	5	35.73	1	35.65	35.65	4	13,103	0.03%
2021/07/23	0.3	35.95	0	0.00	35.80	0.3	13,342	0.00%
2021/07/22	7	35.71	1	36.00	35.80	6	13,710	0.04%
2021/07/21	3	36.02	1	35.95	35.90	2	13,726	0.01%
2021/07/20	0	0.00	6	36.45	36.35	-6	13,723	-0.04%
2021/07/19	9	36.93	16	36.89	37.05	-7	13,748	-0.05%
2021/07/16	5	37.35	0	0.00	37.70	5	13,846	0.04%
2021/07/15	0	0.00	10	37.15	37.50	-10	13,853	-0.07%
2021/07/14	3	37.25	0	0.00	37.15	3	13,869	0.02%
2021/07/13	5	38.20	0	0.00	38.15	5	13,985	0.04%
2021/07/12	5	38.30	0	0.00	38.60	5	14,026	0.04%
2021/07/09	1	38.10	3	38.55	38.75	-2	14,034	-0.01%
2021/07/08	2	38.00	14	38.05	38.15	-12	14,000	-0.09%
2021/07/07	21	37.65	15	37.86	37.90	6	14,048	0.04%
2021/07/06	2	37.70	0	0.00	38.05	2	13,988	0.01%
2021/07/05	5	37.98	1	37.95	38.05	4	14,059	0.03%
2021/07/02	1	38.60	0	0.00	38.10	1	13,988	0.01%
2021/07/01	6	39.44	3	39.65	38.55	3	13,949	0.02%
2021/06/30	2	38.93	13.1	39.08	39.30	-11.1	13,720	-0.08%
2021/06/29	1	37.50	14	37.63	37.65	-13	13,289	-0.10%
2021/06/28	9	38.53	4	38.58	38.15	5	13,265	0.04%
2021/06/25	1	37.95	22	37.51	37.55	-21	13,125	-0.16%
2021/06/24	3	36.95	4	37.05	36.85	-1	13,099	-0.01%
2021/06/22	1	36.50	13	36.43	36.40	-12	13,272	-0.09%
2021/06/21	1	35.85	2	36.00	35.90	-1	13,422	-0.01%
2021/06/18	0	0.00	1	36.50	36.25	-1	13,354	-0.01%
2021/06/17	1	36.25	0	0.00	36.35	1	13,270	0.01%
2021/06/16	1	36.00	0	0.00	36.50	1	13,502	0.01%
2021/06/15	6	36.87	0	0.00	36.40	6	13,571	0.04%
2021/06/11	2	36.90	6	36.93	36.90	-4	13,716	-0.03%
2021/06/10	12	37.40	8	37.40	37.35	4	13,723	0.03%
2021/06/09	19	37.65	0	0.00	37.35	19	13,743	0.14%
2021/06/08	2	38.38	0	0.00	38.35	2	13,778	0.01%
2021/06/07	9	38.60	46	38.05	39.00	-37	14,019	-0.26%
2021/06/04	49	38.67	20	38.81	38.05	29	13,859	0.21%
2021/06/03	1	37.80	5	38.24	38.50	-4	13,728	-0.03%
2021/06/02	2	37.88	0	0.00	37.85	2	13,682	0.01%
2021/06/01	13	37.85	482	37.30	37.80	-469	13,625	-3.44%	大賣/鉅額交易
2021/05/31	27	37.72	49	37.73	37.65	-22	13,578	-0.16%
2021/05/28	7	38.31	28	38.41	38.25	-21	13,299	-0.16%
2021/05/27	8	38.15	12.4	38.06	38.35	-4.4	13,175	-0.03%
2021/05/26	26	37.43	22	37.32	37.80	4	12,960	0.03%
2021/05/25	4	37.28	34	37.06	37.00	-30	12,783	-0.23%
2021/05/24	1	36.55	2	36.88	36.80	-1	12,634	-0.01%
2021/05/21	1	35.65	13	36.36	36.10	-12	12,440	-0.10%
2021/05/20	13	35.62	4	35.60	35.70	9	12,310	0.07%
2021/05/19	26	34.93	10	35.20	35.35	16	12,171	0.13%
2021/05/18	3	33.45	10	33.52	34.25	-7	11,971	-0.06%
2021/05/17	3	31.45	13	32.26	31.65	-10	11,800	-0.08%
2021/05/14	0	0.00	5	31.33	31.50	-5	11,559	-0.04%
2021/05/13	7	30.84	2	30.90	30.70	5	11,453	0.04%
2021/05/12	10	32.98	11	33.00	30.85	-1	11,283	-0.01%
2021/05/11	10	34.19	8	34.79	33.65	2	11,051	0.02%
2021/05/10	0	0.00	4	34.98	35.00	-4	10,948	-0.04%
2021/05/07	1	34.10	2	34.23	34.20	-1	10,994	-0.01%
2021/05/06	1	33.50	10	33.50	33.55	-9	11,031	-0.08%
2021/05/05	1	33.75	7	33.00	33.45	-6	11,029	-0.05%
2021/05/04	4	34.20	27	33.67	33.05	-23	11,013	-0.21%
2021/05/03	3	34.32	1	34.85	34.90	2	10,788	0.02%
2021/04/29	13	36.10	0	0.00	35.60	13	10,561	0.12%
2021/04/28	14	37.16	21	36.95	37.50	-7	10,340	-0.07%
2021/04/27	0	0.00	3	35.68	35.85	-3	10,164	-0.03%
2021/04/26	6	35.12	6	34.94	35.20	0	10,130	0.00%
2021/04/23	3	34.87	0	0.00	35.00	3	10,138	0.03%
2021/04/22	195	35.41	13	35.96	35.00	182	10,142	1.79%	大買/鉅額交易
2021/04/21	5	36.09	1	36.40	36.25	4	10,063	0.04%
2021/04/20	3	35.82	6	36.31	36.50	-3	10,093	-0.03%
2021/04/19	30	36.02	13.6	36.16	36.15	16.4	10,331	0.16%
2021/04/16	1	34.85	14	35.19	35.40	-13	10,404	-0.12%
2021/04/15	0	0.00	2	34.78	34.50	-2	10,405	-0.02%
2021/04/14	25	34.13	30	34.07	34.10	-5	10,344	-0.05%
2021/04/13	19	34.71	3	35.12	34.25	16	10,358	0.15%
2021/04/12	19	34.16	1.1	34.25	34.35	17.9	10,205	0.18%
2021/04/09	3	33.48	4.3	34.01	34.15	-1.3	10,219	-0.01%
2021/04/08	16	33.33	5.5	33.49	33.50	10.5	10,166	0.10%
2021/04/07	6	33.37	10	33.35	33.55	-4	10,223	-0.04%
2021/04/06	2	33.40	1	33.60	33.40	1	10,212	0.01%
2021/04/01	4	33.05	0	0.00	33.15	4	10,136	0.04%
2021/03/30	2	32.98	10	32.93	33.10	-8	9,992	-0.08%
2021/03/29	5	32.84	0	0.00	33.10	5	10,029	0.05%
2021/03/26	0	0.00	9	32.97	32.95	-9	10,034	-0.09%
2021/03/25	0	0.00	9	32.31	32.30	-9	9,869	-0.09%
2021/03/24	6	32.12	2	32.53	31.85	4	9,895	0.04%
2021/03/23	5	32.40	1	32.60	32.35	4	9,807	0.04%
2021/03/22	9	32.21	1	32.35	32.30	8	10,024	0.08%
2021/03/19	8.1	32.55	0	0.00	32.50	8.1	10,043	0.08%
2021/03/18	3	33.02	6	33.29	33.10	-3	9,850	-0.03%
2021/03/17	1	32.80	2	33.03	32.95	-1	9,958	-0.01%
2021/03/16	0	0.00	3.2	32.56	32.75	-3.2	10,270	-0.03%
2021/03/15	0	0.00	1	32.35	32.30	-1	10,274	-0.01%
2021/03/12	2	31.80	0	0.00	32.15	2	10,378	0.02%
2021/03/11	2	31.85	15.3	32.14	32.25	-13.3	10,357	-0.13%
2021/03/10	1	31.20	0	0.00	31.00	1	10,132	0.01%
2021/03/09	3	30.78	17	31.07	31.10	-14	10,283	-0.14%
2021/03/08	0	0.00	1	30.85	30.50	-1	10,323	-0.01%
2021/03/05	1	30.50	2	30.60	30.50	-1	10,312	-0.01%
2021/03/03	6	30.41	5	30.32	30.30	1	11,056	0.01%
2021/03/02	11	30.28	0	0.00	29.80	11	11,088	0.10%
2021/02/26	1	30.10	3	30.05	30.20	-2	11,149	-0.02%
2021/02/25	5	30.59	2	30.75	30.70	3	11,298	0.03%
2021/02/24	11	30.46	1	30.75	30.35	10	11,589	0.09%
2021/02/23	6	30.13	3	30.12	30.30	3	11,911	0.03%
2021/02/22	1	29.70	0	0.00	29.65	1	12,299	0.01%
2021/02/19	1	29.35	0	0.00	29.50	1	12,681	0.01%
2021/02/18	2	29.50	0	0.00	29.55	2	13,063	0.02%
2021/02/05	0	0.00	1	28.70	28.80	-1	13,536	-0.01%
2021/02/03	5	28.94	1	28.95	29.00	4	14,616	0.03%
2021/02/01	3	28.70	0	0.00	28.70	3	15,472	0.02%
2021/01/29	5	28.34	0	0.00	28.00	5	15,437	0.03%
2021/01/28	0	28.75	6	28.86	28.85	-6	15,340	-0.04%
2021/01/26	3	28.85	0	0.00	28.90	3	15,242	0.02%
2021/01/25	2	28.55	0	0.00	28.70	2	15,197	0.01%
2021/01/22	2	28.45	28	28.47	28.50	-26	15,340	-0.17%
2021/01/21	5	28.40	0	0.00	28.45	5	15,323	0.03%
2021/01/20	14.1	28.50	2	28.30	28.25	12.1	15,336	0.08%
2021/01/19	3	29.35	0.4	29.15	29.10	2.6	15,105	0.02%
2021/01/18	5	28.64	3	29.05	29.20	2	15,069	0.01%
2021/01/15	0	0.00	2	29.15	29.30	-2	15,015	-0.01%
2021/01/14	1.2	29.33	3	29.20	29.05	-1.8	15,025	-0.01%
2021/01/13	0.4	29.04	0	0.00	29.50	0.4	14,944	0.00%
2021/01/12	3.2	29.35	13.5	29.04	29.05	-10.3	14,870	-0.07%
2021/01/11	3	30.08	0	0.00	30.20	3	14,524	0.02%
2021/01/08	0	30.60	1	30.35	31.00	-1	14,350	-0.01%
2021/01/07	0	0.00	1	30.80	30.85	-1	14,180	-0.01%
2021/01/06	0.1	31.05	9	30.90	30.75	-8.9	14,119	-0.06%
2021/01/04	0.1	31.25	3	31.50	31.45	-3	14,069	-0.02%
2020/12/31	5	31.31	3	31.45	31.40	2	14,003	0.01%
2020/12/30	11	31.06	2	31.18	31.40	9	13,899	0.06%
2020/12/29	6	31.12	1	31.20	31.05	5	13,864	0.04%
2020/12/28	4	30.89	2	30.75	30.90	2	13,862	0.01%
2020/12/25	1	30.70	0	0.00	30.75	1	13,877	0.01%
2020/12/24	1	30.60	1	30.55	30.55	0	13,863	0.00%
2020/12/23	8	30.40	2	30.15	30.55	6	13,884	0.04%
2020/12/22	10.1	30.94	2	30.83	30.65	8.1	13,894	0.06%
2020/12/21	8	31.11	4	31.20	31.30	4	13,931	0.03%
2020/12/18	1	31.05	0	0.00	30.95	1	13,927	0.01%
2020/12/17	18	31.33	0	0.00	31.25	18	13,906	0.13%
2020/12/16	0	0.00	21	31.52	31.55	-21	13,827	-0.15%
2020/12/15	1.1	30.96	5	30.95	31.15	-4	13,600	-0.03%
2020/12/14	3	30.95	3	30.95	30.95	0	13,489	0.00%
2020/12/11	6.1	31.23	1	31.05	31.30	5.1	13,480	0.04%
2020/12/10	15.5	32.07	3	32.23	31.95	12.5	13,240	0.09%
2020/12/09	3	31.30	17	31.29	31.35	-14	12,738	-0.11%
2020/12/08	29	31.32	4	31.34	31.35	25	12,666	0.20%
2020/12/07	1	31.05	1	31.00	31.10	0	12,545	0.00%
2020/12/04	6.1	31.21	1	31.20	31.25	5.1	12,476	0.04%
2020/12/03	9	31.03	5	31.36	31.45	4	12,348	0.03%
2020/12/02	1.1	31.09	1	31.05	31.00	0.1	12,121	0.00%
2020/12/01	8.1	30.87	2	30.90	31.00	6.1	12,023	0.05%
2020/11/30	19	31.08	8	31.56	31.25	11	11,925	0.09%
2020/11/27	1	30.60	0	0.00	30.80	1	11,275	0.01%
2020/11/26	3.1	31.06	5	31.20	31.10	-1.9	11,164	-0.02%
2020/11/25	1	31.10	46	31.17	31.40	-45	11,203	-0.40%
2020/11/24	10	30.86	18	30.88	30.80	-8	11,101	-0.07%
2020/11/23	7	31.54	15	31.87	31.55	-8	10,777	-0.07%
2020/11/20	14	31.22	28	31.77	31.90	-14	10,402	-0.13%
2020/11/19	49	31.57	60	30.97	31.00	-11	10,081	-0.11%
2020/11/18	24	30.62	12	30.58	31.00	12	9,627	0.12%
2020/11/17	4.1	30.02	3	30.03	29.90	1.1	9,291	0.01%
2020/11/16	2.1	29.25	17	29.32	29.50	-15	9,028	-0.17%
2020/11/13	0	0.00	10	29.03	28.95	-10	8,865	-0.11%
2020/11/12	6.1	28.55	29	28.37	28.55	-22.9	8,734	-0.26%
2020/11/11	17	28.61	8	28.41	28.90	9	8,622	0.10%
2020/11/10	28.2	27.27	16	27.59	27.70	12.2	7,857	0.16%
2020/11/05	1	25.60	0	0.00	25.60	1	7,084	0.01%
2020/11/04	1	25.40	0	0.00	25.50	1	7,216	0.01%
2020/11/03	1	25.40	0	0.00	25.55	1	7,313	0.01%
2020/11/02	1	25.35	0	0.00	25.45	1	7,377	0.01%
2020/10/30	5	25.38	0	0.00	25.20	5	7,507	0.07%
2020/10/29	5	25.72	0	0.00	25.70	5	7,431	0.07%
2020/10/28	3	26.00	7	26.16	26.05	-4	7,456	-0.05%
2020/10/22	1	26.20	0	0.00	26.20	1	8,254	0.01%
2020/10/21	1	25.90	0	0.00	25.90	1	8,813	0.01%
2020/10/20	4	26.01	0	0.00	26.00	4	8,924	0.04%
2020/10/19	2	26.00	0	0.00	25.95	2	9,052	0.02%
2020/10/16	4	25.99	0	0.00	25.95	4	9,119	0.04%
2020/10/15	4	26.33	0	0.00	26.25	4	9,184	0.04%
2020/10/14	1	26.55	0	0.00	26.55	1	9,292	0.01%
2020/10/13	4	26.49	0	0.00	26.60	4	9,822	0.04%
2020/10/08	2	26.90	0	0.00	26.95	2	10,267	0.02%
2020/10/07	3	26.95	0	0.00	26.85	3	10,332	0.03%
2020/10/06	0	0.00	2	27.10	27.15	-2	10,366	-0.02%
2020/10/05	0	0.00	2	26.70	26.75	-2	10,469	-0.02%
2020/09/28	1	25.80	4	25.95	26.10	-3	10,654	-0.03%
2020/09/25	4	25.64	1	25.80	25.60	3	10,677	0.03%
2020/09/24	7	26.08	0	0.00	26.05	7	10,601	0.07%
2020/09/23	1	26.70	0	0.00	26.65	1	10,526	0.01%
2020/09/22	2	26.80	0	0.00	26.80	2	10,633	0.02%
2020/09/18	1	27.10	0	0.00	27.00	1	10,711	0.01%
2020/09/16	1	26.95	0	0.00	27.00	1	10,798	0.01%
2020/09/15	1	27.00	1	27.15	27.25	0	10,878	0.00%
2020/09/14	1	26.95	0	0.00	26.95	1	11,352	0.01%
2020/09/11	2	26.95	5	26.90	27.00	-3	11,406	-0.03%
2020/09/08	2	27.20	0	0.00	27.20	2	11,452	0.02%
2020/09/04	2	27.05	1	27.05	27.25	1	11,760	0.01%
2020/09/03	3	27.50	0	0.00	27.35	3	11,737	0.03%
2020/09/02	1	27.35	0	0.00	27.55	1	11,788	0.01%
2020/09/01	1	27.70	0	0.00	27.65	1	11,929	0.01%
2020/08/31	0	0.00	4	27.85	27.70	-4	11,987	-0.03%
2020/08/28	0	0.00	1	27.90	27.90	-1	11,910	-0.01%
2020/08/27	5	28.00	0	0.00	27.75	5	12,026	0.04%
2020/08/26	1	27.90	0	0.00	28.00	1	12,358	0.01%
2020/08/25	0	0.00	2	28.13	27.85	-2	12,456	-0.02%
2020/08/24	0	0.00	1	27.30	27.55	-1	12,643	-0.01%
2020/08/21	0	0.00	9	26.83	26.85	-9	13,102	-0.07%
2020/08/20	8	26.59	1	26.60	26.70	7	13,735	0.05%
2020/08/19	2	27.53	0	0.00	27.30	2	14,117	0.01%
2020/08/18	3	28.37	1	28.20	28.05	2	13,993	0.01%
2020/08/17	1	28.30	1	28.85	28.75	0	14,127	0.00%
2020/08/12	1	27.85	0	0.00	27.90	1	14,371	0.01%
2020/08/11	6	28.34	0	0.00	28.25	6	14,358	0.04%
2020/08/10	0	0.00	13	28.61	28.45	-13	14,356	-0.09%
2020/08/07	8	28.03	0	0.00	27.95	8	14,409	0.06%
2020/08/06	7	27.60	3	27.92	27.75	4	14,389	0.03%
2020/08/05	4	27.33	3	27.57	27.65	1	14,422	0.01%
2020/08/04	0	0.00	3	26.75	27.10	-3	14,453	-0.02%
2020/07/31	0	0.00	1	26.50	26.55	-1	14,618	-0.01%
2020/07/30	3	26.20	0	0.00	26.45	3	14,656	0.02%
2020/07/29	1	25.10	3	26.30	26.10	-2	14,649	-0.01%
2020/07/28	13	26.53	1	26.80	26.50	12	14,507	0.08%
2020/07/27	12	27.90	2	28.05	27.00	10	14,324	0.07%
2020/07/24	3	29.58	0	0.00	29.30	3	13,863	0.02%
2020/07/23	9	29.83	4	30.20	30.00	5	13,831	0.04%
2020/07/22	0	0.00	1	29.70	29.85	-1	13,793	-0.01%
2020/07/21	1	29.60	12	29.43	29.45	-11	13,754	-0.08%
2020/07/20	8	29.27	11	29.30	29.50	-3	13,691	-0.02%
2020/07/17	12	30.38	2	30.60	29.70	10	13,678	0.07%
2020/07/16	8	29.95	9	29.75	29.95	-1	13,319	-0.01%
2020/07/15	0	0.00	71	28.69	28.70	-71	12,869	-0.55%
2020/07/14	3	28.43	0	0.00	28.35	3	12,851	0.02%
2020/07/10	9	28.59	0	0.00	28.30	9	12,950	0.07%
2020/07/09	0	0.00	50	29.10	28.95	-50	12,859	-0.39%
2020/07/08	1	28.90	16	28.96	28.95	-15	12,805	-0.12%
2020/07/07	5	29.15	0	0.00	29.15	5	12,773	0.04%
2020/07/06	2	29.00	2	29.10	29.05	0	12,761	0.00%
2020/07/03	3	28.97	0	0.00	29.00	3	12,833	0.02%
2020/06/30	5	28.85	0	0.00	28.80	5	13,043	0.04%
2020/06/29	11	28.48	0	0.00	28.50	11	13,132	0.08%
2020/06/24	1	28.95	0	0.00	28.95	1	13,135	0.01%
2020/06/23	3	29.08	0	0.00	29.10	3	13,239	0.02%
2020/06/22	1	29.10	0	0.00	29.00	1	13,282	0.01%
2020/06/19	15	28.80	0	0.00	28.50	15	13,298	0.11%
2020/06/16	8	28.79	14	29.08	29.05	-6	13,131	-0.05%
2020/06/15	36	28.54	1	28.65	28.30	35	13,300	0.26%
2020/06/12	35	28.69	5	28.24	28.90	30	13,353	0.22%
2020/06/11	50	29.48	39	29.50	29.35	11	13,386	0.08%
2020/06/10	7	30.12	5	30.07	30.25	2	13,319	0.02%
2020/06/09	1	30.20	0	0.00	30.25	1	13,570	0.01%
2020/06/08	6	30.23	26	30.04	30.40	-20	13,595	-0.15%
2020/06/05	0	0.00	2	30.25	30.20	-2	13,451	-0.01%
2020/06/04	1	29.95	41	30.01	30.15	-40	13,406	-0.30%
2020/06/03	1	29.90	7	30.14	30.10	-6	13,426	-0.04%
2020/06/02	3	29.40	3	29.45	29.40	0	13,323	0.00%
2020/06/01	12	29.43	0	0.00	29.40	12	12,974	0.09%
2020/05/29	5	28.80	5	28.56	29.55	0	12,915	0.00%
2020/05/28	10	29.09	0	0.00	29.00	10	12,634	0.08%
2020/05/27	43	30.09	58	29.93	29.65	-15	12,217	-0.12%
2020/05/26	82	28.90	12	28.18	29.60	70	11,611	0.60%
2020/05/25	9	27.39	5	27.45	27.50	4	11,047	0.04%
2020/05/22	7	27.69	47	27.80	27.50	-40	10,984	-0.36%
2020/05/21	56	28.32	45	27.70	28.45	11	10,759	0.10%
2020/05/20	3	27.25	0	0.00	27.40	3	10,483	0.03%
2020/05/19	1	27.00	12	27.28	27.45	-11	10,489	-0.10%
2020/05/18	1	26.75	0	0.00	26.70	1	10,325	0.01%
2020/05/15	1	26.65	0	0.00	26.65	1	10,262	0.01%
2020/05/14	10	27.08	0	0.00	26.95	10	10,183	0.10%
2020/05/13	4	27.53	0	0.00	27.55	4	10,022	0.04%
2020/05/12	4	27.90	0	0.00	27.75	4	9,962	0.04%
2020/05/11	5	28.20	5	28.34	28.10	0	9,872	0.00%
2020/05/08	52	28.39	18	28.48	27.75	34	9,706	0.35%
2020/05/07	6	27.35	0	0.00	27.35	6	9,495	0.06%
2020/05/06	17	27.33	2	27.50	27.30	15	9,474	0.16%
2020/05/04	25	27.73	13	28.10	28.10	12	9,382	0.13%
2020/04/30	6	27.97	2	28.05	28.20	4	9,314	0.04%
2020/04/29	10	27.60	2	27.78	27.85	8	9,177	0.09%
2020/04/28	5	27.35	0	0.00	27.20	5	9,097	0.05%
2020/04/27	1	27.80	1	27.70	27.80	0	9,200	0.00%
2020/04/24	3	26.82	0	0.00	26.60	3	9,080	0.03%
2020/04/23	0	0.00	6	26.80	26.80	-6	9,016	-0.07%
2020/04/22	11	26.65	1	26.25	26.95	10	8,917	0.11%
2020/04/21	10	27.70	0	0.00	27.30	10	8,813	0.11%
2020/04/20	8	28.84	0	0.00	28.90	8	8,633	0.09%
2020/04/17	13	28.94	125	28.71	28.55	-112	8,610	-1.30%	大賣/鉅額交易
2020/04/16	4	28.76	4	28.88	28.80	0	8,515	0.00%
2020/04/15	10	29.35	0	0.00	29.50	10	8,415	0.12%
2020/04/14	1	28.35	1.1	28.04	28.80	-0.1	8,310	0.00%
2020/04/13	2	28.05	0	0.00	27.90	2	8,254	0.02%
2020/04/10	3	28.02	0	0.00	28.10	3	8,227	0.04%
2020/04/09	20	27.73	6	27.74	28.00	14	8,183	0.17%
2020/04/08	19	27.31	9	27.03	27.30	10	8,102	0.12%
2020/04/07	65	27.12	0	0.00	26.90	65	7,955	0.82%
2020/04/06	3	26.32	0	0.00	26.30	3	7,780	0.04%
2020/04/01	6	25.99	0	0.00	26.20	6	7,564	0.08%
2020/03/31	4	26.95	10	26.25	25.65	-6	7,418	-0.08%
2020/03/30	2	25.63	1	26.00	26.40	1	7,222	0.01%
2020/03/27	2	26.50	1	26.60	26.50	1	7,103	0.01%
2020/03/26	16	26.31	3	26.30	25.75	13	7,008	0.19%
2020/03/25	52	25.39	0	0.00	25.20	52	6,976	0.75%
2020/03/24	16	24.36	0	0.00	24.05	16	6,844	0.23%
2020/03/23	1	23.50	0	0.00	23.00	1	6,793	0.01%
2020/03/20	3	24.75	1	23.45	23.35	2	6,717	0.03%
2020/03/19	6.7	23.28	0	0.00	22.90	6.7	6,479	0.10%
2020/03/18	2	26.13	0	0.00	25.40	2	6,255	0.03%
2020/03/17	2	26.80	0	0.00	26.50	2	6,094	0.03%
2020/03/16	6	27.74	1	27.90	27.40	5	5,901	0.08%
2020/03/13	5	28.24	0	0.00	28.30	5	5,764	0.09%
2020/03/12	7	30.12	5	31.10	30.05	2	5,442	0.04%
2020/03/11	2	31.93	0	0.00	31.95	2	5,292	0.04%
2020/03/10	1	31.80	0	0.00	31.75	1	5,237	0.02%
2020/03/09	6	32.20	1	32.45	32.05	5	5,207	0.10%
2020/03/06	10	33.22	0	0.00	33.10	10	5,101	0.20%
2020/03/05	1	34.15	0	0.00	34.15	1	5,069	0.02%
2020/03/04	0	0.00	2	34.15	34.10	-2	5,116	-0.04%
2020/03/02	3	33.00	1	33.25	33.05	2	5,006	0.04%
2020/02/27	2	33.78	0	0.00	34.10	2	5,091	0.04%
2020/02/26	1	34.05	0	0.00	34.05	1	4,993	0.02%
2020/02/25	2	34.53	0	0.00	34.45	2	4,975	0.04%
2020/02/24	3	34.55	0	0.00	34.50	3	4,970	0.06%
2020/02/21	1	35.00	3	35.20	35.00	-2	4,937	-0.04%
2020/02/20	3	35.08	0	0.00	35.00	3	4,988	0.06%
2020/02/19	1	35.10	2	35.50	35.55	-1	5,048	-0.02%
2020/02/18	10	35.05	1	35.15	35.15	9	5,233	0.17%
2020/02/17	0	0.00	1	34.70	35.05	-1	5,289	-0.02%
2020/02/14	1	35.00	0	0.00	34.80	1	5,320	0.02%
2020/02/13	4	35.13	0	0.00	35.00	4	5,290	0.08%
2020/02/10	0	0.00	2	34.50	34.40	-2	5,284	-0.04%
2020/02/07	2	34.80	0	0.00	34.80	2	5,257	0.04%
2020/02/06	1	35.05	0	0.00	35.25	1	5,250	0.02%
2020/02/05	5	34.65	0	0.00	34.55	5	5,262	0.10%
2020/02/04	1	34.80	3	34.90	34.90	-2	5,275	-0.04%
2020/02/03	5	34.07	1	33.80	34.55	4	5,271	0.08%
2020/01/31	3	35.52	0	0.00	35.10	3	5,254	0.06%
2020/01/30	33	35.95	0	0.00	35.20	33	5,193	0.64%
2020/01/20	3	38.80	0	0.00	38.80	3	4,950	0.06%
2020/01/16	1	38.75	0	0.00	38.75	1	5,094	0.02%
2020/01/10	1	38.85	0	0.00	39.00	1	5,719	0.02%
2020/01/09	2	39.00	0	0.00	38.90	2	5,920	0.03%
2020/01/08	2	38.83	0	0.00	38.70	2	5,998	0.03%
2020/01/06	1	39.35	0	0.00	39.30	1	6,093	0.02%
2020/01/03	1	39.50	0	0.00	39.70	1	6,209	0.02%
2020/01/02	1	39.75	0	0.00	39.70	1	6,249	0.02%
2019/12/20	0	0.00	1	39.95	40.20	-1	6,646	-0.02%
2019/12/19	1	39.35	10	39.50	39.45	-9	6,602	-0.14%
2019/12/17	3	39.02	0	0.00	39.30	3	6,619	0.05%
2019/12/16	1	38.90	0	0.00	38.85	1	6,597	0.02%
2019/12/13	1	39.10	0	0.00	39.10	1	6,600	0.02%
2019/12/12	0	0.00	5	39.25	39.05	-5	6,578	-0.08%
2019/12/06	1	39.00	0	0.00	39.05	1	6,676	0.01%
2019/12/05	5	39.00	0	0.00	39.00	5	6,690	0.07%
2019/12/04	3	38.75	0	0.00	38.60	3	6,720	0.04%
2019/12/03	1	39.10	0	0.00	39.15	1	6,742	0.01%
2019/12/02	2	39.33	0	0.00	39.05	2	6,786	0.03%
2019/11/29	5	39.79	15	39.70	39.75	-10	6,746	-0.15%
2019/11/28	1	40.35	0	0.00	40.30	1	6,716	0.01%
2019/11/21	0	0.00	10	40.40	40.50	-10	6,762	-0.15%
2019/11/20	15	40.70	0	0.00	40.65	15	6,781	0.22%
2019/11/19	0	0.00	4	40.26	40.45	-4	6,856	-0.06%
2019/11/18	1	40.70	9	40.39	40.35	-8	6,888	-0.12%
2019/11/15	6	41.34	4	41.59	41.05	2	6,792	0.03%
2019/11/14	1	41.20	1	41.70	41.85	0	6,641	0.00%
2019/11/12	2	41.08	0	0.00	41.30	2	6,714	0.03%
2019/11/11	3	41.15	10	40.65	40.70	-7	6,706	-0.10%
2019/11/08	6	41.49	1	41.85	41.20	5	6,679	0.07%
2019/11/07	1	41.00	1	41.15	41.30	0	6,675	0.00%
2019/11/06	1	41.30	0	0.00	41.30	1	6,632	0.02%
2019/11/05	1	41.15	5	41.30	41.45	-4	6,631	-0.06%
2019/11/04	0	0.00	1	41.80	41.65	-1	6,607	-0.02%
2019/11/01	0	0.00	2	41.45	41.55	-2	6,568	-0.03%
2019/10/31	5	40.90	0	0.00	40.75	5	6,510	0.08%
2019/10/30	0	0.00	1	40.60	40.75	-1	6,494	-0.02%
2019/10/29	2	40.20	0	0.00	40.15	2	6,528	0.03%
2019/10/28	3	40.38	0	0.00	40.25	3	6,494	0.05%
2019/10/25	1	40.35	0	0.00	40.30	1	6,498	0.02%
2019/10/24	3	40.37	0	0.00	40.50	3	6,520	0.05%
2019/10/23	3	40.77	0	0.00	40.55	3	6,516	0.05%
2019/10/22	4	40.99	6	41.23	41.20	-2	6,504	-0.03%
2019/10/21	5	41.75	7	41.61	41.55	-2	6,421	-0.03%
2019/10/18	1	40.90	4	41.00	41.05	-3	6,269	-0.05%
2019/10/17	2	40.15	4	40.45	40.75	-2	6,125	-0.03%
2019/10/16	2	39.48	0	0.00	39.85	2	5,933	0.03%
2019/10/15	1	39.10	0	0.00	39.30	1	5,884	0.02%
2019/10/14	1	39.40	5	39.57	39.35	-4	5,886	-0.07%
2019/10/09	1	38.95	6	39.38	39.70	-5	5,831	-0.09%
2019/10/08	0	0.00	2	39.23	39.00	-2	5,764	-0.03%
2019/10/03	1	39.05	0	0.00	39.10	1	5,789	0.02%
2019/10/02	2	39.43	0	0.00	39.75	2	5,831	0.03%
2019/10/01	0	0.00	3	39.70	39.75	-3	5,844	-0.05%
2019/09/27	1	39.55	0	0.00	39.75	1	5,821	0.02%
2019/09/26	2	39.78	5	39.79	39.80	-3	5,823	-0.05%
2019/09/25	3	39.40	0	0.00	39.30	3	5,765	0.05%
2019/09/24	0.4	39.20	12	39.46	39.25	-11.6	5,750	-0.20%
2019/09/23	0	0.00	1	39.20	39.15	-1	5,749	-0.02%
2019/09/20	2	38.73	2	38.65	39.10	0	5,844	0.00%
2019/09/19	10	38.98	1	38.95	39.05	9	5,887	0.15%
2019/09/17	0	0.00	3	39.00	39.00	-3	5,873	-0.05%
2019/09/12	2	39.00	5.1	39.18	39.15	-3.1	6,014	-0.05%
2019/09/11	6	39.50	0	0.00	39.50	6	6,018	0.10%
2019/09/10	0	0.00	10	39.10	39.45	-10	5,991	-0.17%
2019/09/09	1	39.70	0	0.00	39.45	1	5,982	0.02%
2019/09/06	0	0.00	5	39.77	39.70	-5	5,962	-0.08%
2019/09/05	0	0.00	7	39.79	39.85	-7	5,961	-0.12%
2019/09/04	0	0.00	1	39.30	39.45	-1	5,899	-0.02%
2019/08/30	0	0.00	4	39.03	39.20	-4	5,946	-0.07%
2019/08/27	0	0.00	45	38.00	37.90	-45	5,897	-0.76%
2019/08/26	1	38.00	0	0.00	37.90	1	5,877	0.02%
2019/08/23	1	38.50	85	38.51	38.60	-84	5,952	-1.41%
2019/08/22	2	38.20	0	0.00	38.25	2	5,925	0.03%
2019/08/21	3	38.52	1	38.55	38.30	2	5,955	0.03%
2019/08/20	1	38.05	0	0.00	38.15	1	5,876	0.02%
2019/08/19	43	37.81	0	0.00	37.70	43	5,859	0.73%
2019/08/15	91	38.04	0	0.00	38.00	91	5,866	1.55%
2019/08/13	1	37.20	0	0.00	36.95	1	5,911	0.02%
2019/08/12	10	36.75	1	37.20	37.15	9	6,027	0.15%
2019/08/07	1	36.80	0	0.00	36.75	1	6,151	0.02%
2019/08/06	1	37.00	0	0.00	37.10	1	6,189	0.02%
2019/08/05	0	0.00	2	37.35	37.50	-2	6,166	-0.03%
2019/08/02	6	37.01	17	36.90	36.90	-11	6,129	-0.18%
2019/07/31	6	38.32	10	38.45	38.45	-4	6,063	-0.07%
2019/07/26	1	38.80	1	38.80	38.80	0	5,993	0.00%
2019/07/25	5	39.10	3	39.45	39.25	2	5,933	0.03%
2019/07/24	0	0.00	1	39.45	39.45	-1	5,867	-0.02%
2019/07/23	0	0.00	1	39.20	39.20	-1	5,811	-0.02%
2019/07/19	2	38.90	3	39.07	39.20	-1	5,738	-0.02%
2019/07/18	0	0.00	2	38.95	38.70	-2	5,657	-0.04%
2019/07/17	1	38.80	0	0.00	38.80	1	5,688	0.02%
2019/07/16	1	38.70	0	0.00	38.80	1	5,666	0.02%
2019/07/05	10	39.10	1	39.10	39.10	9	5,660	0.16%
2019/07/04	1	39.00	0	0.00	39.15	1	5,645	0.02%
2019/07/03	5	39.20	0	0.00	39.05	5	5,590	0.09%
2019/07/02	1	39.30	1	39.20	39.30	0	5,585	0.00%
2019/07/01	20	39.00	0	0.00	38.70	20	5,522	0.36%
2019/06/28	0	0.00	30	38.55	38.50	-30	5,562	-0.54%
2019/06/27	0	0.00	5	39.07	39.00	-5	5,613	-0.09%
2019/06/26	0	0.00	2	38.93	38.60	-2	5,617	-0.04%
2019/06/20	0	0.00	10	38.03	37.85	-10	5,747	-0.17%
2019/06/18	1	37.35	0	0.00	37.50	1	5,679	0.02%
2019/06/17	0	0.00	1	37.60	37.50	-1	5,735	-0.02%
2019/06/14	0	0.00	8	37.14	37.10	-8	5,732	-0.14%
2019/06/12	0	0.00	3	37.75	37.80	-3	5,712	-0.05%
2019/06/10	0	0.00	7	37.37	37.50	-7	5,632	-0.12%
2019/06/05	4	36.75	0	0.00	36.70	4	5,659	0.07%
2019/06/04	0	0.00	2	36.55	36.50	-2	5,637	-0.04%
2019/06/03	1	36.05	1	36.15	36.10	0	5,674	0.00%
2019/05/31	4	35.91	0	0.00	35.85	4	5,646	0.07%
2019/05/30	3	35.85	0	0.00	36.30	3	5,629	0.05%
2019/05/28	0	0.00	1	35.65	35.75	-1	5,732	-0.02%
2019/05/27	1	35.80	0	0.00	35.55	1	5,664	0.02%
2019/05/23	0	0.00	2	35.60	35.75	-2	5,721	-0.03%
2019/05/22	1	36.15	0	0.00	36.05	1	5,702	0.02%
2019/05/21	1	36.05	10	36.15	36.10	-9	5,708	-0.16%
2019/05/20	2	35.98	0	0.00	36.05	2	5,627	0.04%
2019/05/17	5	35.90	0	0.00	35.75	5	5,575	0.09%
2019/05/16	3	35.83	1	36.25	36.15	2	5,472	0.04%
2019/05/15	1	35.30	0	0.00	35.30	1	5,436	0.02%
2019/05/14	2	35.13	0	0.00	35.30	2	5,496	0.04%
2019/05/09	1	36.10	0	0.00	36.20	1	5,674	0.02%
2019/05/08	1	36.65	0	0.00	36.70	1	5,706	0.02%
2019/05/06	1	36.55	0	0.00	36.45	1	5,712	0.02%
2019/05/03	3	36.70	0	0.00	36.70	3	5,754	0.05%
2019/05/02	1	37.20	0	0.00	37.05	1	5,775	0.02%
2019/04/23	11	37.55	2	37.90	37.50	9	5,959	0.15%
2019/04/22	5	37.55	0	0.00	37.60	5	5,930	0.08%
2019/04/19	6	37.55	0	0.00	37.35	6	5,960	0.10%
2019/04/18	0	0.00	2	37.55	37.50	-2	5,992	-0.03%
2019/04/17	4	37.55	2	37.35	37.80	2	6,005	0.03%
2019/04/16	2	36.55	0	0.00	36.85	2	5,927	0.03%
2019/04/15	0	0.00	2	36.83	36.65	-2	5,942	-0.03%
2019/04/12	2	36.40	0	0.00	36.50	2	5,936	0.03%
2019/04/11	2	36.33	1	36.75	36.30	1	5,937	0.02%
2019/04/10	10	36.50	0	0.00	36.50	10	5,871	0.17%
2019/04/09	1	36.50	1	36.50	36.60	0	5,857	0.00%
2019/04/08	14	36.45	1	36.65	36.40	13	5,852	0.22%
2019/04/02	4	36.10	0	0.00	36.10	4	5,729	0.07%
2019/04/01	4	36.61	0	0.00	36.65	4	5,610	0.07%
2019/03/29	1	36.35	1	37.10	37.55	0	5,450	0.00%
2019/03/28	2	36.28	2	36.40	36.85	0	5,351	0.00%
2019/03/27	3	37.07	11	36.90	36.85	-8	5,182	-0.15%
2019/03/26	4	37.94	0	0.00	37.90	4	5,034	0.08%
2019/03/22	4	38.18	0	0.00	38.25	4	5,056	0.08%
2019/03/20	1	38.30	0	0.00	38.30	1	5,057	0.02%
2019/03/18	2	39.25	0	0.00	39.20	2	5,271	0.04%
2019/03/15	1	39.25	1	39.25	39.25	0	5,418	0.00%
2019/03/14	1	38.65	0	0.00	39.10	1	5,391	0.02%
2019/03/13	1	38.85	1	39.15	38.90	0	5,412	0.00%
2019/03/11	2	38.65	0	0.00	38.55	2	5,501	0.04%
2019/03/08	1	39.05	0	0.00	38.95	1	5,485	0.02%
2019/03/07	0	0.00	4	39.44	38.75	-4	5,569	-0.07%
2019/03/06	0	0.00	0.8	39.10	39.30	-0.8	5,570	-0.01%
2019/02/27	1	38.80	1	38.60	38.80	0	5,392	0.00%
2019/02/26	0	0.00	8	38.20	38.00	-8	5,283	-0.15%
2019/02/25	3	38.05	2	38.20	37.70	1	5,216	0.02%
2019/02/20	1	37.45	0	0.00	37.50	1	5,183	0.02%
2019/02/19	2	37.15	0	0.00	37.05	2	5,140	0.04%
2019/02/18	0	0.00	1	37.20	37.25	-1	5,128	-0.02%
2019/02/13	0	0.00	1	37.20	37.10	-1	5,032	-0.02%
2019/02/12	0	0.00	6	37.02	37.15	-6	4,957	-0.12%
2019/02/11	0	0.00	1	37.20	36.65	-1	4,902	-0.02%
2019/01/30	1	36.20	6	36.56	36.80	-5	4,869	-0.10%
2019/01/29	0	0.00	3	36.33	36.55	-3	4,729	-0.06%
2019/01/25	0	0.00	1	36.55	36.05	-1	4,649	-0.02%
2019/01/24	0	0.00	1	36.45	36.25	-1	4,597	-0.02%
2019/01/23	1	36.30	6	36.05	36.30	-5	4,561	-0.11%
2019/01/21	0	0.00	3	35.72	35.55	-3	4,540	-0.07%
2019/01/18	0	0.00	2	35.80	35.60	-2	4,542	-0.04%
2019/01/17	0	0.00	1	35.35	35.65	-1	4,497	-0.02%
2019/01/16	0	0.00	4	35.61	35.55	-4	4,450	-0.09%
2019/01/15	2	35.05	1	35.00	35.10	1	4,347	0.02%
2019/01/11	3	34.45	0	0.00	34.55	3	4,268	0.07%
2019/01/09	1	34.60	0	0.00	34.70	1	4,212	0.02%
2018/12/28	0	0.00	1	32.55	32.60	-1	4,313	-0.02%
2018/12/20	0	0.00	10	32.70	32.70	-10	4,560	-0.22%
2018/12/19	0	0.00	7	32.65	32.70	-7	4,588	-0.15%
2018/12/18	0	0.00	5	32.39	32.60	-5	4,586	-0.11%
2018/12/17	0	0.00	1	32.30	32.30	-1	4,596	-0.02%
2018/12/14	0	0.00	1	31.85	31.90	-1	4,578	-0.02%
2018/12/13	0	0.00	1	31.70	31.85	-1	4,599	-0.02%
2018/12/11	8	30.88	0	0.00	30.80	8	4,524	0.18%
2018/12/06	0	0.00	10	33.03	33.55	-10	4,243	-0.24%
2018/12/03	1	33.80	0	0.00	34.15	1	4,199	0.02%
2018/11/30	1	33.20	1	33.55	33.50	0	4,166	0.00%
2018/11/29	1	32.65	0	0.00	32.65	1	4,105	0.02%
2018/11/28	1	33.15	0	0.00	33.30	1	4,028	0.02%
2018/11/27	0	0.00	1	33.05	33.10	-1	4,000	-0.02%
2018/11/26	2	33.45	1	33.65	33.30	1	4,024	0.02%
2018/11/21	0	0.00	1	33.70	33.70	-1	4,046	-0.02%
2018/11/20	0	0.00	6	33.45	33.65	-6	4,013	-0.15%
2018/11/19	1	33.25	1	33.10	33.35	0	3,978	0.00%
2018/11/16	0	0.00	5	32.82	32.60	-5	3,978	-0.13%
2018/11/13	0	0.00	3	31.80	32.50	-3	4,092	-0.07%
2018/11/12	0	0.00	7	32.23	32.25	-7	4,107	-0.17%
2018/11/08	1	32.45	1	32.50	32.30	0	4,200	0.00%
2018/11/07	0	0.00	2	32.10	32.20	-2	4,169	-0.05%
2018/11/06	0	0.00	1	31.70	31.50	-1	4,138	-0.02%
2018/11/05	3	31.15	0	0.00	31.35	3	4,165	0.07%
2018/11/02	5	30.90	11	30.83	31.70	-6	4,174	-0.14%
2018/10/31	6	30.49	0	0.00	31.35	6	4,224	0.14%
2018/10/29	0	0.00	1	30.30	30.40	-1	4,154	-0.02%
2018/10/26	5	29.60	0	0.00	29.55	5	4,119	0.12%
2018/10/23	0	0.00	10	29.85	29.70	-10	4,451	-0.22%
2018/10/19	4	30.10	1	30.00	29.70	3	4,527	0.07%
2018/10/17	1	29.45	0	0.00	29.10	1	4,562	0.02%
2018/10/15	4	29.16	0	0.00	29.05	4	4,573	0.09%
2018/10/12	2	29.18	0	0.00	29.80	2	4,583	0.04%
2018/10/11	15	30.19	4	29.40	29.20	11	4,673	0.24%
2018/10/09	1	31.35	0	0.00	31.70	1	4,584	0.02%
2018/10/08	11	31.24	0	0.00	31.35	11	4,578	0.24%
2018/10/01	1	32.25	0	0.00	32.45	1	4,530	0.02%
2018/09/28	1	32.30	10	32.25	32.25	-9	4,634	-0.19%
2018/09/21	0	0.00	5	32.10	32.10	-5	4,735	-0.11%
2018/09/19	0	0.00	0.3	32.00	31.95	-0.3	4,794	-0.01%
2018/09/14	0	0.00	6	32.00	31.65	-6	4,949	-0.12%
2018/09/12	3	31.17	5	31.14	31.50	-2	5,029	-0.04%
2018/09/10	12	31.19	3	31.15	31.35	9	5,473	0.16%
2018/09/07	1	32.30	0	0.00	32.30	1	5,560	0.02%
2018/09/05	4	33.05	0	0.00	32.75	4	5,587	0.07%
2018/09/03	5	33.60	0	0.00	33.45	5	5,620	0.09%
2018/08/31	1	33.55	0	0.00	33.85	1	5,646	0.02%
2018/08/27	2	33.40	0	0.00	33.75	2	5,967	0.03%
2018/08/24	5	33.30	0	0.00	33.30	5	5,958	0.08%
2018/08/22	0	0.00	4	34.05	33.95	-4	6,121	-0.07%
2018/08/16	4	33.00	0	0.00	32.50	4	6,048	0.07%
2018/08/15	6	33.17	0	0.00	33.15	6	6,048	0.10%
2018/08/13	4	33.26	0	0.00	33.20	4	6,086	0.07%
2018/08/10	4	33.50	1	33.65	33.60	3	6,426	0.05%
2018/08/09	1	33.40	0	0.00	33.35	1	6,460	0.02%
2018/08/08	1	33.50	0	0.00	33.65	1	6,460	0.02%
2018/08/07	5	33.43	0	0.00	33.30	5	6,448	0.08%
2018/08/06	3	33.47	0	0.00	33.45	3	6,422	0.05%
2018/08/03	1	33.55	19	33.55	33.50	-18	6,412	-0.28%
2018/08/02	2	33.65	0	0.00	33.65	2	6,408	0.03%
2018/08/01	1	33.75	0	0.00	33.95	1	6,413	0.02%
2018/07/31	1	33.75	0	0.00	33.65	1	6,379	0.02%
2018/07/30	1	33.85	0	0.00	33.95	1	6,189	0.02%
2018/07/27	0	0.00	0	34.90	34.95	0	6,061	0.00%
2018/07/26	0	0.00	5	34.76	34.75	-5	6,034	-0.08%
2018/07/19	3	34.37	2	34.35	34.30	1	5,994	0.02%
2018/07/18	0	0.00	2	34.08	34.25	-2	5,979	-0.03%
2018/07/13	8	33.80	1	33.80	33.80	7	5,966	0.12%
2018/07/05	1	35.80	0	0.00	35.50	1	6,280	0.02%
2018/07/04	1	35.30	5	35.34	35.45	-4	6,366	-0.06%
2018/06/29	0	0.00	2	35.28	35.40	-2	6,296	-0.03%
2018/06/28	2	34.63	0	0.00	34.50	2	6,222	0.03%
2018/06/27	2	34.63	0	0.00	34.55	2	6,175	0.03%
2018/06/26	5	35.04	2	34.90	34.90	3	6,038	0.05%
2018/06/25	0	0.00	1	35.35	35.15	-1	5,990	-0.02%
2018/06/21	1	35.80	0	0.00	35.80	1	5,891	0.02%
2018/06/20	3	35.35	0	0.00	35.45	3	5,863	0.05%
2018/06/19	3	36.18	0	0.00	36.15	3	5,434	0.06%
2018/06/15	2	36.50	1	36.65	36.40	1	5,329	0.02%
2018/06/13	6	37.35	3	37.35	37.20	3	5,174	0.06%
2018/06/12	1	37.25	1	37.40	37.20	0	5,305	0.00%
2018/06/08	20	37.30	2	37.50	37.65	18	5,287	0.34%
2018/06/07	8	37.30	1	37.65	37.65	7	5,321	0.13%
2018/06/06	2	37.28	1	37.35	37.40	1	5,346	0.02%
2018/06/05	2	36.50	1	36.45	36.45	1	5,277	0.02%
2018/05/30	2	36.23	0	0.00	36.10	2	5,078	0.04%
2018/05/29	2	36.55	0	0.00	36.45	2	5,026	0.04%
2018/05/25	3	36.30	0	0.00	36.30	3	5,156	0.06%
2018/05/24	1	36.60	0	0.00	36.50	1	5,134	0.02%
2018/05/23	1	36.35	0	0.00	36.40	1	5,150	0.02%
2018/05/22	1	36.35	0	0.00	36.35	1	5,135	0.02%
2018/05/18	2	36.30	0	0.00	36.30	2	5,175	0.04%
2018/05/10	1	37.30	0	0.00	37.25	1	5,115	0.02%
2018/05/09	0	0.00	2	37.60	37.50	-2	5,147	-0.04%
2018/05/08	0	0.00	1	37.40	37.05	-1	5,187	-0.02%
2018/05/07	1	36.90	0	0.00	36.90	1	5,238	0.02%
2018/05/03	2	37.20	0	0.00	37.30	2	5,319	0.04%
2018/04/23	2	36.60	0	0.00	36.60	2	5,576	0.04%
2018/04/19	0	0.00	1	37.60	37.40	-1	5,440	-0.02%
2018/04/18	1	37.15	0	0.00	37.10	1	5,386	0.02%
2018/04/11	1	38.25	0	0.00	38.45	1	4,997	0.02%
2018/04/03	3	38.30	0	0.00	38.65	3	4,790	0.06%
2018/04/02	0	0.00	4	39.05	38.85	-4	4,814	-0.08%
2018/03/31	2	39.35	11	39.31	39.40	-9	4,828	-0.19%
2018/03/30	0	0.00	4	38.80	39.00	-4	4,794	-0.08%
2018/03/29	1	38.40	2	38.70	38.70	-1	4,773	-0.02%
2018/03/28	0	0.00	1	38.45	38.50	-1	4,730	-0.02%
2018/03/26	0	0.00	5	38.11	38.20	-5	4,740	-0.11%
2018/03/23	0	0.00	1	37.60	37.95	-1	4,797	-0.02%
2018/03/22	3	38.15	0	0.00	38.10	3	4,836	0.06%
2018/03/21	5	38.25	0	0.00	38.15	5	4,847	0.10%
2018/03/20	0	0.00	1	37.90	38.05	-1	4,893	-0.02%
2018/03/19	0	0.00	1	38.15	38.05	-1	4,907	-0.02%
2018/03/13	4	37.35	0	0.00	37.45	4	4,675	0.09%
2018/03/08	8	36.51	0	0.00	36.35	8	4,601	0.17%
2018/03/05	6	36.63	0	0.00	36.75	6	4,673	0.13%
2018/03/02	2	36.70	0	0.00	36.80	2	4,679	0.04%
2018/02/27	1	37.00	0	0.00	36.75	1	4,546	0.02%
2018/02/23	2	36.85	0	0.00	37.00	2	4,483	0.04%
2018/02/22	1	36.70	0	0.00	37.00	1	4,496	0.02%
2018/02/21	1	36.90	0	0.00	37.20	1	4,479	0.02%
2018/02/12	3	36.92	1	36.80	36.80	2	4,417	0.05%
2018/02/07	1	36.65	0	0.00	37.10	1	4,515	0.02%
2018/02/06	10	36.60	2	36.83	36.60	8	4,413	0.18%
2018/02/05	3	38.20	0	0.00	38.05	3	4,315	0.07%
2018/02/02	1	38.90	0	0.00	38.65	1	4,267	0.02%
2018/01/31	2	38.73	0	0.00	39.20	2	4,213	0.05%
2018/01/30	17	38.96	0	38.90	38.85	17	4,162	0.41%
2018/01/29	1	39.45	0	0.00	39.40	1	4,161	0.02%
2018/01/26	0	0.00	4	39.55	39.60	-4	4,113	-0.10%
2018/01/24	1	39.45	2	39.40	39.45	-1	3,984	-0.03%
2018/01/18	9	39.04	6	38.73	38.90	3	3,764	0.08%
2018/01/17	0	0.00	6	38.88	39.00	-6	3,737	-0.16%
2018/01/16	7	38.62	2	38.53	38.65	5	3,710	0.13%
2018/01/15	0	0.00	2	38.20	38.15	-2	3,691	-0.05%
2018/01/11	2	38.00	2	38.10	38.25	0	3,757	0.00%
2018/01/08	0	0.00	1	38.30	38.30	-1	3,779	-0.03%
2018/01/02	2.5	38.15	0	0.00	38.20	2.5	3,800	0.07%