裕民 (2606)-富邦-內湖券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
55.7
漲跌
▲1.1
漲幅
+2.01%
成交量
5,057張
產業
上市航運類股
1032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

裕民 (2606)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/10/30	4	55.90	4	55.90	55.70	0	3,758	0.00%
2024/10/29	1	54.50	0	0.00	54.60	1	3,755	0.03%
2024/10/25	2	55.40	2	55.25	55.40	0	3,785	0.00%
2024/10/24	0	54.00	0	0.00	54.30	0	3,767	0.00%
2024/10/23	3	54.23	0	0.00	54.20	3	3,778	0.08%
2024/10/21	0	0.00	1	55.30	55.30	-1	3,812	-0.03%
2024/10/18	1	53.50	0	0.00	54.30	1	3,893	0.03%
2024/10/17	0	54.80	0	0.00	54.60	0	3,913	0.00%
2024/10/16	0	54.80	0	0.00	54.90	0	3,953	0.00%
2024/10/15	2	54.65	1	55.10	54.50	1	3,994	0.03%
2024/10/14	0	54.30	2	54.60	54.50	-2	4,058	-0.05%
2024/10/11	0	54.00	0	0.00	54.10	0	4,130	0.00%
2024/10/09	3	54.13	2.2	54.28	53.80	0.8	4,183	0.02%
2024/10/08	3	55.50	2	55.90	55.60	1	4,231	0.02%
2024/10/07	0	0.00	1	55.30	55.30	-1	4,281	-0.02%
2024/10/04	2	54.80	8	55.36	55.80	-6	4,460	-0.13%
2024/10/01	2	56.20	4	56.75	56.60	-2	4,451	-0.04%
2024/09/30	15	56.24	46	56.53	55.80	-31	4,477	-0.69%
2024/09/27	46	55.63	22	55.45	55.60	24	4,435	0.54%
2024/09/26	5	53.86	5	53.90	53.40	0	4,461	0.00%
2024/09/25	8	53.23	28	53.63	53.80	-20	4,462	-0.45%
2024/09/24	10	53.38	8.1	53.14	52.80	2	4,460	0.04%
2024/09/23	0	0.00	2	52.50	52.50	-2	4,637	-0.04%
2024/09/20	2	51.90	0.1	52.10	52.20	1.9	4,768	0.04%
2024/09/19	0	52.10	0	0.00	52.00	0	4,943	0.00%
2024/09/18	4	51.80	0	0.00	51.70	4	5,026	0.08%
2024/09/13	0	51.60	2	51.70	51.60	-2	5,165	-0.04%
2024/09/12	4	51.13	1	51.50	51.20	3	5,253	0.06%
2024/09/11	0	50.90	1	51.10	50.90	-1	5,303	-0.02%
2024/09/10	1.1	50.81	0	0.00	50.20	1.1	5,391	0.02%
2024/09/09	0.2	51.10	0	0.00	51.50	0.2	5,594	0.00%
2024/09/06	2	52.15	0	0.00	51.80	2	5,816	0.03%
2024/09/05	0	0.00	1	52.90	51.80	-1	6,116	-0.02%
2024/09/04	5	51.90	0	0.00	52.00	5	6,408	0.08%
2024/09/03	0	53.30	0	0.00	53.10	0	6,580	0.00%
2024/09/02	3	53.87	0.4	54.00	53.50	2.6	6,735	0.04%
2024/08/30	1	54.30	1.8	54.59	54.70	-0.8	6,905	-0.01%
2024/08/29	0	0.00	15	53.57	53.90	-15	6,912	-0.22%
2024/08/28	0	53.20	0	0.00	53.30	0	7,000	0.00%
2024/08/27	4	53.48	3	53.27	53.50	1	7,189	0.01%
2024/08/26	2	54.80	15	54.52	54.00	-13	7,271	-0.18%
2024/08/23	0	53.00	0	0.00	53.00	0	7,447	0.00%
2024/08/22	0	0.00	1	53.00	52.90	-1	7,732	-0.01%
2024/08/21	0	52.60	1	52.50	52.80	-1	7,845	-0.01%
2024/08/20	0	0.00	1	53.00	52.80	-1	7,890	-0.01%
2024/08/19	4	52.90	11	53.00	52.90	-7	7,994	-0.09%
2024/08/15	0	53.00	1	53.00	52.50	-1	8,136	-0.01%
2024/08/14	0	0.00	10.1	52.89	52.80	-10.1	8,210	-0.12%
2024/08/12	5	52.48	1	52.60	52.30	4	8,717	0.05%
2024/08/09	6	52.47	8	52.74	52.50	-2	8,975	-0.02%
2024/08/08	4	51.20	0	0.00	51.20	4	9,506	0.04%
2024/08/07	23	51.59	28	51.01	52.00	-5	10,676	-0.05%
2024/08/06	3	48.33	4	49.41	48.80	-1	11,621	-0.01%
2024/08/05	5.2	48.16	1	48.40	47.95	4.2	12,064	0.03%
2024/08/02	6	52.15	3	52.53	51.90	3	13,200	0.02%
2024/08/01	1	52.80	21	52.88	53.20	-20	13,519	-0.15%
2024/07/31	0	51.60	1	52.00	51.60	-1	13,531	-0.01%
2024/07/30	0	0.00	5	51.24	51.60	-5	13,587	-0.04%
2024/07/29	3.1	50.74	0	0.00	50.50	3.1	13,586	0.02%
2024/07/26	6	50.70	4	50.14	51.00	2	13,635	0.01%
2024/07/23	0	0.00	2	51.45	51.50	-2	13,725	-0.01%
2024/07/22	6	50.17	12	50.28	50.70	-6	13,775	-0.04%
2024/07/19	21.4	51.12	16	50.83	50.80	5.4	13,749	0.04%
2024/07/18	0	0.00	3	52.37	52.50	-3	13,753	-0.02%
2024/07/17	1.2	52.57	0	0.00	52.60	1.2	13,778	0.01%
2024/07/16	5.1	52.88	2	53.45	52.60	3.1	13,919	0.02%
2024/07/15	15	52.87	0	0.00	52.50	15	14,106	0.11%
2024/07/12	5	53.44	0	0.00	53.20	5	14,080	0.04%
2024/07/11	5	53.98	8	54.30	54.00	-3	14,058	-0.02%
2024/07/10	10	53.55	1.3	53.35	53.10	8.7	14,057	0.06%
2024/07/09	18.3	54.53	1	53.80	53.80	17.3	14,103	0.12%
2024/07/08	22.1	54.86	1	54.80	54.80	21.1	14,146	0.15%
2024/07/05	11	57.56	23	56.86	57.00	-12	14,004	-0.09%
2024/07/04	17.2	59.33	4	59.30	59.00	13.2	13,885	0.10%
2024/07/03	21	60.69	23	61.20	60.90	-2	13,838	-0.01%
2024/07/02	2	58.90	8	59.26	59.50	-6	13,551	-0.04%
2024/07/01	4	56.55	9	56.96	56.50	-5	13,238	-0.04%
2024/06/28	1	55.90	3	56.37	55.80	-2	13,180	-0.02%
2024/06/27	16	55.11	5	55.68	55.50	11	13,138	0.08%
2024/06/26	7	58.43	8.1	58.80	58.10	-1	12,927	-0.01%
2024/06/25	2.1	58.58	8	57.86	58.70	-6	12,829	-0.05%
2024/06/24	0	0.00	5	56.96	56.80	-5	12,680	-0.04%
2024/06/21	5	56.70	2	57.30	56.20	3	12,668	0.02%
2024/06/20	1.1	56.49	0	0.00	56.40	1.1	12,591	0.01%
2024/06/19	2.1	55.61	0	0.00	55.60	2.1	12,606	0.02%
2024/06/18	0.2	56.00	0	0.00	56.00	0.2	12,574	0.00%
2024/06/17	1.1	55.53	0	0.00	55.80	1.1	12,620	0.01%
2024/06/14	16.2	56.40	4	56.80	56.30	12.2	12,708	0.10%
2024/06/13	6.1	55.39	2	56.80	55.20	4.1	12,528	0.03%
2024/06/12	25.2	56.54	6	56.58	55.70	19.2	12,391	0.15%
2024/06/11	31	61.53	10	61.51	59.10	21	12,132	0.17%
2024/06/07	7	61.23	32	61.23	61.30	-25	11,895	-0.21%
2024/06/06	6.1	59.95	8	60.41	60.50	-1.9	11,796	-0.02%
2024/06/05	25	59.59	11	59.83	59.80	14	11,822	0.12%
2024/06/04	3.2	58.59	6	58.30	58.20	-2.8	11,751	-0.02%
2024/06/03	6	58.97	4.5	59.21	59.40	1.5	11,792	0.01%
2024/05/31	8	59.64	13	59.92	58.80	-5	11,823	-0.04%
2024/05/30	12	59.91	7	59.31	59.00	5	11,768	0.04%
2024/05/29	11.1	60.69	7	60.16	59.50	4.1	11,788	0.03%
2024/05/28	4	60.57	18.2	60.59	60.70	-14.2	11,603	-0.12%
2024/05/27	7	58.43	2.1	58.35	58.70	4.9	11,599	0.04%
2024/05/24	1.2	57.33	1	57.50	57.60	0.2	11,600	0.00%
2024/05/23	3	57.13	30	56.87	57.10	-27	11,725	-0.23%
2024/05/22	1	58.40	5	58.38	58.30	-4	11,753	-0.03%
2024/05/21	7	57.37	1	58.20	57.30	6	11,899	0.05%
2024/05/20	3	58.00	0	0.00	57.90	3	12,095	0.03%
2024/05/17	24.1	59.13	0	0.00	57.80	24.1	12,288	0.20%
2024/05/16	9.2	59.63	26	60.42	60.90	-16.8	12,071	-0.14%
2024/05/15	53	59.65	219	59.35	58.50	-166	11,826	-1.40%	大賣/鉅額交易
2024/05/14	41	61.38	76.5	61.24	60.70	-35.5	11,626	-0.31%
2024/05/13	81.2	62.65	56	63.04	60.20	25.2	11,073	0.23%
2024/05/10	71	59.64	91	60.35	61.30	-20	9,899	-0.20%
2024/05/09	24	59.26	36.6	59.34	59.00	-12.6	8,897	-0.14%
2024/05/08	73	58.98	36.6	62.20	57.10	36.4	8,408	0.43%
2024/05/07	5	57.14	16	57.53	57.60	-11	7,191	-0.15%
2024/05/06	5	55.22	1	55.60	54.80	4	6,882	0.06%
2024/05/03	5	54.88	4	55.35	54.80	1	6,818	0.01%
2024/05/02	0	0.00	4	54.75	54.30	-4	6,768	-0.06%
2024/04/30	4	54.35	0	0.00	54.20	4	6,801	0.06%
2024/04/29	8	56.61	7.2	55.79	55.80	0.8	6,749	0.01%
2024/04/26	0	0.00	15	55.09	55.50	-15	6,702	-0.22%
2024/04/24	5	53.60	0	0.00	54.00	5	6,739	0.07%
2024/04/23	1	54.00	0	0.00	54.60	1	6,706	0.01%
2024/04/22	8	55.71	4	55.95	54.80	4	6,731	0.06%
2024/04/19	5	54.68	20.2	55.64	55.30	-15.2	6,561	-0.23%
2024/04/18	4	53.88	0	0.00	53.70	4	6,348	0.06%
2024/04/17	4	54.48	4	53.85	53.70	0	6,380	0.00%
2024/04/16	11	54.95	0	0.00	54.60	11	6,422	0.17%
2024/04/15	4	56.00	3	56.50	56.40	1	6,546	0.02%
2024/04/12	1	54.70	3	55.77	55.90	-2	6,550	-0.03%
2024/04/11	0	0.00	15	54.91	54.60	-15	6,718	-0.22%
2024/04/10	1	54.40	0	0.00	54.20	1	7,046	0.01%
2024/04/09	0	0.00	3	54.63	54.40	-3	7,181	-0.04%
2024/04/03	1	52.89	0	0.00	52.50	1	7,290	0.01%
2024/04/02	2	53.10	0	0.00	52.90	2	7,370	0.03%
2024/04/01	186	53.40	1	53.60	53.50	185	7,526	2.46%	大買/鉅額交易
2024/03/29	4.2	52.54	2	53.00	53.00	2.2	7,746	0.03%
2024/03/28	1	53.70	1	54.10	53.80	0	8,018	0.00%
2024/03/27	0	0.00	2	53.85	53.90	-2	8,268	-0.02%
2024/03/26	1	53.00	0	0.00	53.10	1	8,697	0.01%
2024/03/25	1	54.01	3	54.47	54.30	-2	8,908	-0.02%
2024/03/22	3	53.73	3	53.80	54.30	0	9,212	0.00%
2024/03/21	4	54.20	0	0.00	54.20	4	9,782	0.04%
2024/03/20	6	55.18	3.1	55.14	55.00	3	9,962	0.03%
2024/03/19	12.1	55.46	18	55.76	56.00	-6	10,054	-0.06%
2024/03/18	1	52.60	2	53.10	53.90	-1	10,106	-0.01%
2024/03/15	1	53.20	0	0.00	52.50	1	10,195	0.01%
2024/03/14	1	53.90	0	0.00	53.80	1	10,348	0.01%
2024/03/13	5	54.72	2	54.20	54.20	3	10,633	0.03%
2024/03/12	11	55.46	6	55.60	55.50	5	10,958	0.05%
2024/03/11	2	55.80	21.2	55.90	56.40	-19.2	11,508	-0.17%
2024/03/08	5	53.88	9	54.41	54.30	-4	13,559	-0.03%
2024/03/07	4.1	53.56	1	53.40	53.40	3.1	14,347	0.02%
2024/03/06	10.4	54.56	0	0.00	54.40	10.4	15,023	0.07%
2024/03/05	12.6	55.42	5	55.10	55.00	7.6	15,174	0.05%
2024/03/04	10.3	54.66	13	55.32	55.70	-2.7	15,190	-0.02%
2024/03/01	16.1	54.55	0	0.00	54.60	16.1	15,774	0.10%
2024/02/29	6.1	55.16	19	55.29	55.60	-12.9	15,998	-0.08%
2024/02/27	15	53.63	1	53.60	53.60	14	15,795	0.09%
2024/02/26	8	54.13	13	54.68	54.80	-5	15,766	-0.03%
2024/02/23	0	0.00	2	53.90	53.60	-2	15,632	-0.01%
2024/02/22	4	53.70	0	0.00	52.70	4	15,529	0.03%
2024/02/21	0	0.00	16	53.75	53.30	-16	15,338	-0.10%
2024/02/20	2	53.25	20.4	51.83	53.40	-18.4	15,142	-0.12%
2024/02/16	1	48.90	0	0.00	49.10	1	14,891	0.01%
2024/01/31	0.1	48.00	3	48.00	47.80	-2.9	14,950	-0.02%
2024/01/30	1	48.55	0	0.00	48.50	1	14,941	0.01%
2024/01/29	0	0.00	3	49.00	49.30	-3	14,969	-0.02%
2024/01/26	0	0.00	5	48.50	48.20	-5	15,072	-0.03%
2024/01/25	5	48.30	0	0.00	48.60	5	15,132	0.03%
2024/01/24	2	48.58	10	48.97	48.45	-8	15,121	-0.05%
2024/01/23	1	49.00	0	0.00	48.65	1	15,088	0.01%
2024/01/22	11	48.44	2	48.53	48.40	9	15,122	0.06%
2024/01/19	0	0.00	13	48.43	48.30	-13	15,095	-0.09%
2024/01/18	2	48.75	2	48.63	48.65	0	15,094	0.00%
2024/01/17	4.6	48.04	3	47.98	47.80	1.6	15,068	0.01%
2024/01/16	10.3	48.89	0	0.00	48.45	10.3	15,033	0.07%
2024/01/15	1	50.20	2	50.10	50.00	-1	15,039	-0.01%
2024/01/12	2	50.00	6	50.55	50.00	-4	15,155	-0.03%
2024/01/11	7.2	50.07	6	49.69	49.70	1.2	15,349	0.01%
2024/01/10	7.2	50.35	0	0.00	50.30	7.2	15,379	0.05%
2024/01/09	6.2	51.71	9	51.77	51.70	-2.8	15,301	-0.02%
2024/01/08	4	53.95	2	53.90	53.70	2	15,130	0.01%
2024/01/05	11	54.40	11	54.62	54.90	0	15,025	0.00%
2024/01/04	9.2	54.34	9	54.43	54.40	0.2	14,758	0.00%
2024/01/03	4	53.75	2	53.00	52.80	2	14,465	0.01%
2024/01/02	9	54.19	12	52.81	52.60	-3	14,470	-0.02%
2023/12/29	1	51.80	2	52.15	52.10	-1	14,338	-0.01%
2023/12/28	3	52.10	0	0.00	51.80	3	14,388	0.02%
2023/12/27	4	53.15	2	53.45	52.80	2	14,386	0.01%
2023/12/26	1	52.50	6	52.26	52.60	-5	14,313	-0.04%
2023/12/25	18	51.16	3	50.73	50.40	15	14,156	0.11%
2023/12/22	2	53.60	3	54.17	53.70	-1	14,014	-0.01%
2023/12/21	12	53.37	5	53.24	53.60	7	13,779	0.05%
2023/12/19	11.1	52.50	3	52.00	51.60	8.1	13,198	0.06%
2023/12/18	5.4	52.43	3	53.47	53.00	2.4	13,098	0.02%
2023/12/15	2	51.85	2	51.90	51.60	0	12,775	0.00%
2023/12/14	3	52.10	2	51.60	51.70	1	12,793	0.01%
2023/12/13	5	53.20	3	52.87	52.70	2	12,866	0.02%
2023/12/12	4	52.55	5	52.64	52.60	-1	13,404	-0.01%
2023/12/11	7	52.46	10	52.42	52.50	-3	13,526	-0.02%
2023/12/08	7.3	53.35	25	52.98	53.20	-17.7	13,354	-0.13%
2023/12/07	18.2	53.31	102	53.31	53.10	-83.8	13,060	-0.64%	大賣/
2023/12/06	21.3	54.75	17.2	55.02	54.70	4.1	12,717	0.03%
2023/12/05	308.3	57.98	279	58.67	57.00	29.3	12,129	0.24%	大買/大賣/
2023/12/04	126.2	54.01	132	56.13	56.90	-5.8	9,925	-0.06%	大買/大賣/
2023/12/01	30	50.26	46	51.09	51.80	-16	9,065	-0.18%
2023/11/30	2	49.45	5	49.64	48.35	-3	8,376	-0.04%
2023/11/29	1	48.00	1	48.90	47.90	0	8,206	0.00%
2023/11/28	122	50.33	22	49.07	48.55	100	8,083	1.24%	大買/
2023/11/27	0	0.00	18	48.14	47.80	-18	7,400	-0.24%
2023/11/24	1	45.85	6	45.89	45.90	-5	7,117	-0.07%
2023/11/23	6	44.86	0	0.00	44.85	6	7,084	0.08%
2023/11/22	1	44.60	0	0.00	45.20	1	7,048	0.01%
2023/11/21	0	0.00	1	45.05	45.00	-1	7,089	-0.01%
2023/11/20	6	45.13	1	45.00	45.00	5	7,150	0.07%
2023/11/17	1	45.50	1	46.00	45.70	0	7,258	0.00%
2023/11/15	1	44.45	0	0.00	44.70	1	7,968	0.01%
2023/11/14	4	44.26	0	0.00	44.30	4	8,634	0.05%
2023/11/13	1	45.25	0	0.00	44.85	1	8,659	0.01%
2023/11/09	1	47.20	0	0.00	46.20	1	8,576	0.01%
2023/11/08	0	47.25	0	0.00	47.30	0	8,651	0.00%
2023/11/07	1	47.35	1	47.10	47.20	0	8,679	0.00%
2023/11/06	1	47.20	8	47.34	47.50	-7	8,756	-0.08%
2023/11/03	1	47.25	6	47.23	47.20	-5	8,722	-0.06%
2023/11/02	0	0.00	12	45.40	45.95	-12	8,607	-0.14%
2023/10/31	3	44.20	0	0.00	44.30	3	8,586	0.03%
2023/10/27	1	43.25	3	43.90	44.15	-2	8,584	-0.02%
2023/10/26	3	43.95	0	0.00	43.60	3	8,624	0.03%
2023/10/25	1	44.80	0	0.00	44.75	1	8,709	0.01%
2023/10/24	6	44.73	1	45.10	45.10	5	8,780	0.06%
2023/10/23	4	45.36	0	0.00	45.20	4	8,736	0.05%
2023/10/20	3	46.40	11	47.87	46.90	-8	8,654	-0.09%
2023/10/19	11	48.75	9	48.63	48.70	2	8,620	0.02%
2023/10/16	6	46.03	0	0.00	46.10	6	8,348	0.07%
2023/10/13	8	46.49	2	46.70	46.15	6	8,373	0.07%
2023/10/11	1	47.60	1	46.55	46.35	0	8,339	0.00%
2023/10/06	10	47.35	16	47.21	47.35	-6	8,251	-0.07%
2023/10/05	2	45.65	0	0.00	45.45	2	8,169	0.02%
2023/10/04	1	45.35	0	0.00	45.40	1	8,133	0.01%
2023/10/03	13	46.53	0	0.00	45.80	13	8,093	0.16%
2023/10/02	4	47.03	8	47.05	46.80	-4	8,043	-0.05%
2023/09/28	7	48.34	3	47.87	47.85	4	8,094	0.05%
2023/09/27	3	48.65	4	48.56	48.30	-1	8,137	-0.01%
2023/09/26	3	48.57	4.1	47.81	47.80	-1.1	8,036	-0.01%
2023/09/25	0	0.00	1	48.45	48.40	-1	8,079	-0.01%
2023/09/22	14	48.53	0	0.00	48.30	14	8,089	0.17%
2023/09/21	2	49.90	1	50.10	49.45	1	8,031	0.01%
2023/09/20	6	50.43	4	50.15	49.75	2	7,883	0.03%
2023/09/19	12	50.89	12	50.15	50.20	0	7,605	0.00%
2023/09/18	5	49.88	5	49.97	50.70	0	7,397	0.00%
2023/09/15	18	49.53	33	50.00	50.00	-15	7,169	-0.21%
2023/09/14	14	46.61	20	46.51	46.90	-6	6,451	-0.09%
2023/09/13	6	44.02	7.5	44.31	44.65	-1.5	6,258	-0.02%
2023/09/12	3	44.70	0	0.00	44.65	3	6,246	0.05%
2023/09/11	5	45.13	0.5	45.01	44.70	4.5	6,246	0.07%
2023/09/08	1	46.65	3	46.18	45.75	-2	6,222	-0.03%
2023/09/07	2	45.20	0	0.00	45.05	2	6,162	0.03%
2023/09/06	0	0.00	1	46.05	45.65	-1	6,172	-0.02%
2023/09/05	8	47.62	6	47.00	46.45	2	6,160	0.03%
2023/09/04	0	0.00	1	46.70	46.65	-1	6,133	-0.02%
2023/08/31	6	45.91	5	45.40	45.45	1	6,100	0.02%
2023/08/29	0	0.00	2	45.50	45.50	-2	6,101	-0.03%
2023/08/28	1	44.60	9	44.73	44.80	-8	6,111	-0.13%
2023/08/25	4	45.79	12	45.63	45.10	-8	6,142	-0.13%
2023/08/24	1	46.00	3	45.80	45.75	-2	6,107	-0.03%
2023/08/23	6	47.04	10	46.97	46.65	-4	6,043	-0.07%
2023/08/22	18	46.59	32.1	47.19	47.40	-14.1	6,039	-0.23%
2023/08/21	20.1	46.40	10	46.99	46.30	10.1	5,782	0.17%
2023/08/18	4	47.86	128	47.79	49.05	-124	5,297	-2.34%	大賣/鉅額交易
2023/08/17	1	44.60	20	44.70	44.60	-19	4,597	-0.41%
2023/08/16	0	0.00	1	42.30	42.10	-1	4,482	-0.02%
2023/08/15	5	42.50	3	42.42	42.60	2	4,471	0.04%
2023/08/14	22	42.06	1	41.70	42.00	21	4,461	0.47%
2023/08/11	4	44.26	0	0.00	44.30	4	4,362	0.09%
2023/08/10	1.1	43.76	15	43.97	43.75	-14	4,310	-0.32%
2023/08/09	0	43.30	0	0.00	42.80	0	4,249	0.00%
2023/08/01	1	43.20	2	43.40	43.45	-1	4,340	-0.02%
2023/07/31	2	42.70	0	0.00	42.50	2	4,403	0.05%
2023/07/28	1	44.60	31	44.98	44.05	-30	4,374	-0.69%
2023/07/27	2	43.10	38	42.92	43.20	-36	4,271	-0.84%
2023/07/26	0.1	41.60	1	41.30	41.25	-0.9	4,253	-0.02%
2023/07/25	1	40.80	0	0.00	41.25	1	4,314	0.02%
2023/07/24	37	41.56	6	41.65	40.85	31	4,345	0.71%
2023/07/21	12	42.83	0	0.00	42.80	12	4,336	0.28%
2023/07/20	0	0.00	10	43.40	43.50	-10	4,351	-0.23%
2023/07/19	1	43.85	21	43.67	42.80	-20	4,354	-0.46%
2023/07/18	11	42.71	0	0.00	43.00	11	4,369	0.25%
2023/07/14	0	0.00	11	43.96	43.80	-11	4,340	-0.25%
2023/07/13	12	42.78	0	0.00	42.70	12	4,333	0.28%
2023/07/12	5	42.25	1	42.95	42.95	4	4,357	0.09%
2023/07/10	2	44.55	0	0.00	43.50	2	4,397	0.05%
2023/07/07	1	45.30	0	0.00	45.00	1	4,376	0.02%
2023/07/06	7.3	45.89	3	46.15	45.30	4.3	4,363	0.10%
2023/07/05	5	49.66	7	49.70	49.75	-2	4,279	-0.05%
2023/07/04	1.5	49.00	0	0.00	49.30	1.5	4,326	0.03%
2023/07/03	7	48.52	0	0.00	48.50	7	4,524	0.15%
2023/06/29	0.1	46.80	0	0.00	47.20	0.1	4,500	0.00%
2023/06/28	0.1	47.55	0	0.00	47.35	0.1	4,520	0.00%
2023/06/26	3	48.33	0	0.00	48.45	3	4,580	0.07%
2023/06/21	0	0.00	1	48.15	48.10	-1	4,574	-0.02%
2023/06/20	1	48.60	0	0.00	48.50	1	4,683	0.02%
2023/06/19	0	0.00	26	48.60	48.60	-26	4,688	-0.55%
2023/06/15	1	49.45	0	0.00	49.45	1	4,672	0.02%
2023/06/14	0	0.00	10	49.80	49.70	-10	4,760	-0.21%
2023/06/13	5	49.00	0	0.00	48.85	5	4,833	0.10%
2023/06/12	5	49.07	10	49.05	49.05	-5	5,046	-0.10%
2023/06/09	1	49.10	0	0.00	49.30	1	5,098	0.02%
2023/06/08	1	50.10	20	50.40	49.60	-19	5,238	-0.36%
2023/06/07	126	49.44	0	0.00	49.30	126	5,326	2.37%	大買/鉅額交易
2023/06/06	1	49.40	0	0.00	49.45	1	5,344	0.02%
2023/06/05	0	0.00	11	48.83	48.70	-11	5,525	-0.20%
2023/06/02	1	48.30	0	0.00	48.20	1	5,679	0.02%
2023/06/01	16	47.61	0	0.00	47.95	16	5,797	0.28%
2023/05/31	1.1	48.52	0	0.00	48.40	1.1	5,966	0.02%
2023/05/30	4.1	49.20	0	0.00	49.05	4.1	6,381	0.06%
2023/05/29	0	0.00	0.1	49.95	49.75	-0.1	6,771	0.00%
2023/05/26	24	49.44	1	49.50	49.05	23	7,480	0.31%
2023/05/25	22	51.12	0	0.00	50.80	22	7,598	0.29%
2023/05/24	26	51.83	0	0.00	52.20	26	7,601	0.34%
2023/05/23	1.1	53.22	0	0.00	53.00	1.1	7,571	0.01%
2023/05/18	0	0.00	1	53.50	53.40	-1	7,637	-0.01%
2023/05/16	0	0.00	7	53.30	53.40	-7	7,641	-0.09%
2023/05/15	0	0.00	8	53.90	53.00	-8	7,677	-0.10%
2023/05/12	5	54.10	100	54.65	54.30	-95	7,672	-1.24%
2023/05/11	6	55.25	4	55.27	55.10	2	7,674	0.03%
2023/05/10	0	54.40	21	54.75	55.10	-21	7,665	-0.27%
2023/05/05	21	51.72	0	0.00	51.90	21	7,623	0.28%
2023/05/03	1	52.40	1	53.80	53.30	0	7,646	0.00%
2023/05/02	0	0.00	7	53.83	54.00	-7	7,645	-0.09%
2023/04/28	2	54.10	20	53.80	54.40	-18	7,622	-0.24%
2023/04/27	20.1	51.80	0	0.00	51.90	20.1	7,602	0.26%
2023/04/25	0	0.00	2	54.30	53.70	-2	7,582	-0.03%
2023/04/24	0.1	55.00	0	0.00	55.10	0.1	7,623	0.00%
2023/04/21	82	55.50	0	0.00	54.70	82	7,611	1.08%
2023/04/20	1	55.90	0	0.00	55.90	1	7,580	0.01%
2023/04/19	6	56.60	0	0.00	56.10	6	7,634	0.08%
2023/04/18	21	57.11	6	58.90	56.70	15	7,626	0.20%
2023/04/14	1	57.00	0	0.00	57.70	1	7,704	0.01%
2023/04/13	3	55.93	17	57.32	57.10	-14	7,729	-0.18%
2023/04/12	2.1	56.67	10	56.60	56.80	-7.9	7,661	-0.10%
2023/04/11	0.1	57.20	11	57.05	57.00	-10.9	7,674	-0.14%
2023/04/10	10	56.80	0	0.00	57.00	10	7,711	0.13%
2023/04/07	0	0.00	24	57.86	57.60	-24	7,673	-0.31%
2023/04/06	28	56.13	12	57.81	55.80	16	7,597	0.21%
2023/03/31	0	0.00	135	56.08	55.80	-135	7,472	-1.81%	大賣/鉅額交易
2023/03/30	0	0.00	2	54.60	54.50	-2	7,899	-0.03%
2023/03/29	1	53.60	0	0.00	53.80	1	8,193	0.01%
2023/03/28	31	54.30	0	0.00	54.50	31	8,489	0.37%
2023/03/27	0	0.00	30	55.40	54.60	-30	8,860	-0.34%
2023/03/24	2.2	53.91	1	54.30	54.10	1.2	9,209	0.01%
2023/03/23	134.1	54.20	0	0.00	53.80	134.1	9,429	1.42%	大買/鉅額交易
2023/03/22	1	56.40	0	0.00	56.20	1	9,505	0.01%
2023/03/20	1.2	55.83	4	55.73	55.80	-2.8	9,645	-0.03%
2023/03/17	15	56.34	12	56.54	56.20	3	9,697	0.03%
2023/03/16	11	58.32	0	0.00	57.10	11	9,642	0.11%
2023/03/15	1	58.00	21	59.30	58.00	-20	9,624	-0.21%
2023/03/14	20	55.90	20.1	57.70	57.10	-0.1	9,519	0.00%
2023/03/10	21.7	58.96	1	58.80	58.40	20.7	9,541	0.22%
2023/03/09	0.2	59.55	3	59.97	59.60	-2.8	9,609	-0.03%
2023/03/08	33.5	60.28	7	59.66	59.50	26.5	9,632	0.28%
2023/03/07	8.1	61.32	11	61.39	61.60	-2.9	9,517	-0.03%
2023/03/06	14.1	59.94	6	59.73	60.90	8.1	9,491	0.09%
2023/03/03	7	60.79	6	60.42	60.40	1	9,645	0.01%
2023/03/02	23	60.73	24	60.98	60.30	-1	9,587	-0.01%
2023/03/01	22	59.82	12	61.12	57.40	10	9,184	0.11%
2023/02/24	32	60.45	31	61.13	61.00	1	8,786	0.01%
2023/02/23	5	54.00	9	55.76	56.60	-4	8,081	-0.05%
2023/02/22	1	51.70	0	0.00	51.50	1	7,877	0.01%
2023/02/20	0	0.00	4	49.58	49.75	-4	8,173	-0.05%
2023/02/16	5	52.10	0	0.00	51.40	5	8,437	0.06%
2023/02/14	0	0.00	1	51.00	51.40	-1	8,584	-0.01%
2023/02/13	2	50.90	0	0.00	50.90	2	8,617	0.02%
2023/02/10	0	0.00	0.5	51.80	51.80	-0.5	8,658	-0.01%
2023/02/08	0	0.00	1	51.20	51.90	-1	8,841	-0.01%
2023/02/07	0	0.00	2	50.80	51.20	-2	8,809	-0.02%
2023/02/03	2	50.50	0	0.00	50.30	2	8,854	0.02%
2023/01/30	5	49.78	6	50.03	50.80	-1	8,702	-0.01%
2023/01/03	1	47.95	0	0.00	47.50	1	8,787	0.01%
2022/12/28	2	48.75	3	48.67	48.80	-1	8,912	-0.01%
2022/12/27	0	0.00	10	48.90	48.95	-10	8,924	-0.11%
2022/12/23	2	49.95	3	50.33	50.10	-1	8,926	-0.01%
2022/12/22	18	50.64	18	51.43	51.90	0	8,837	0.00%
2022/12/21	11	48.63	7.1	49.11	49.45	4	8,400	0.05%
2022/12/20	0.1	49.10	0	0.00	48.20	0.1	8,143	0.00%
2022/12/19	7	48.67	5	48.12	47.60	2	7,937	0.03%
2022/12/16	4	50.79	8	50.50	49.85	-4	7,667	-0.05%
2022/12/15	9	49.63	4.1	49.57	50.50	4.9	7,438	0.07%
2022/12/14	2	47.15	2	48.00	48.20	0	7,511	0.00%
2022/12/13	2	47.48	5	48.11	47.95	-3	7,307	-0.04%
2022/12/12	2	47.23	0	0.00	47.35	2	7,263	0.03%
2022/12/09	1	47.25	0	0.00	47.25	1	7,285	0.01%
2022/12/08	0	0.00	4	45.80	45.85	-4	7,536	-0.05%
2022/12/07	6	45.67	7	45.23	45.30	-1	7,742	-0.01%
2022/12/06	1	46.00	4	45.88	45.00	-3	7,662	-0.04%
2022/12/05	2	46.18	20	46.38	46.25	-18	7,609	-0.24%
2022/11/30	1	46.50	0	0.00	46.50	1	7,236	0.01%
2022/11/28	20	46.18	1	45.20	45.35	19	7,152	0.27%
2022/11/25	0	0.00	3	46.50	46.50	-3	7,025	-0.04%
2022/11/24	6	44.55	19	44.29	44.50	-13	6,835	-0.19%
2022/11/23	4	43.24	0	0.00	43.30	4	6,689	0.06%
2022/11/22	2	42.40	3	42.20	42.35	-1	6,665	-0.02%
2022/11/21	1	41.90	0	0.00	41.70	1	6,653	0.02%
2022/11/18	0	0.00	2	42.90	42.85	-2	6,686	-0.03%
2022/11/17	1	43.40	1	43.50	43.45	0	6,635	0.00%
2022/11/16	4	43.80	17.3	43.63	43.15	-13.3	6,589	-0.20%
2022/11/15	5	42.17	10.3	42.15	42.30	-5.3	6,364	-0.08%
2022/11/14	1	40.25	0	0.00	41.20	1	6,236	0.02%
2022/11/11	3	39.70	1.3	39.72	39.60	1.7	6,182	0.03%
2022/11/08	0	0.00	13	38.02	38.20	-13	6,163	-0.21%
2022/11/07	2.2	37.59	2	37.55	37.80	0.2	6,117	0.00%
2022/11/04	13	37.47	1	36.65	36.65	12	6,074	0.20%
2022/10/31	0	0.00	1	35.05	35.20	-1	5,903	-0.02%
2022/10/27	0	0.00	4	35.89	36.35	-4	5,931	-0.07%
2022/10/26	4	35.18	4	35.50	35.50	0	5,976	0.00%
2022/10/25	4	36.40	0	0.00	36.10	4	5,980	0.07%
2022/10/24	1	36.60	3	36.13	36.50	-2	6,043	-0.03%
2022/10/21	1	34.90	1	35.00	34.75	0	5,970	0.00%
2022/10/18	2	35.55	0	0.00	35.40	2	6,013	0.03%
2022/10/17	5	34.28	7	34.60	35.35	-2	6,185	-0.03%
2022/10/13	0	0.00	6	35.20	35.45	-6	6,761	-0.09%
2022/10/12	9	36.38	0	0.00	36.90	9	6,911	0.13%
2022/10/11	1	38.30	1	37.80	37.75	0	6,919	0.00%
2022/10/05	0	0.00	4	39.15	39.10	-4	6,785	-0.06%
2022/09/30	2	35.90	0	0.00	36.50	2	6,774	0.03%
2022/09/29	0.3	36.98	3	36.77	36.80	-2.7	6,750	-0.04%
2022/09/28	0	0.00	9	37.15	36.65	-9	6,741	-0.13%
2022/09/27	4	38.85	2	39.20	39.10	2	6,714	0.03%
2022/09/26	3	40.50	7	39.60	38.45	-4	6,742	-0.06%
2022/09/23	5	40.95	1	41.15	41.10	4	6,693	0.06%
2022/09/22	0	0.00	3	40.70	40.45	-3	6,612	-0.05%
2022/09/21	3	41.40	6	40.98	41.10	-3	6,460	-0.05%
2022/09/20	0	0.00	1	39.50	39.25	-1	6,180	-0.02%
2022/09/19	6	39.31	5	39.00	39.00	1	6,355	0.02%
2022/09/16	0	0.00	17	40.97	41.05	-17	6,414	-0.27%
2022/09/15	6	40.68	2	41.10	40.55	4	6,587	0.06%
2022/09/14	1	38.60	2.4	39.04	39.85	-1.4	6,586	-0.02%
2022/09/13	0	0.00	0	38.15	38.00	0	6,587	0.00%
2022/09/12	0	0.00	1	38.50	37.90	-1	6,890	-0.01%
2022/09/08	0	36.75	0	0.00	37.00	0	7,074	0.00%
2022/09/07	0	0.00	4	36.83	37.20	-4	7,174	-0.06%
2022/09/05	0	0.00	20	37.35	36.70	-20	7,274	-0.27%
2022/09/02	3	37.28	6	37.16	37.00	-3	7,312	-0.04%
2022/09/01	1	37.25	2	37.68	37.55	-1	7,339	-0.01%
2022/08/31	7	37.51	4	38.03	38.15	3	7,394	0.04%
2022/08/29	1	38.40	2	38.25	38.40	-1	7,400	-0.01%
2022/08/26	3	40.17	1	40.30	40.20	2	7,488	0.03%
2022/08/25	2	40.25	0	0.00	39.95	2	7,530	0.03%
2022/08/23	11.2	40.15	7	40.05	40.10	4.2	7,950	0.05%
2022/08/22	8	40.58	1	40.75	40.55	7	8,132	0.09%
2022/08/19	10	42.07	0	0.00	41.95	10	8,296	0.12%
2022/08/18	9	42.79	9	42.96	42.85	0	8,556	0.00%
2022/08/17	2	42.45	6	42.46	42.40	-4	8,576	-0.05%
2022/08/16	15	41.57	11	41.59	41.50	4	8,654	0.05%
2022/08/15	12	41.50	2	42.08	42.30	10	8,896	0.11%
2022/08/12	3	42.05	12	42.44	42.35	-9	9,009	-0.10%
2022/08/11	12	41.99	4	42.28	42.05	8	9,168	0.09%
2022/08/10	1	41.60	4	41.81	41.50	-3	9,250	-0.03%
2022/08/09	0	0.00	2	41.50	41.30	-2	9,411	-0.02%
2022/08/08	5	41.05	4	41.00	40.90	1	9,665	0.01%
2022/08/05	1	40.75	1	41.10	41.10	0	9,791	0.00%
2022/08/04	2	40.38	1	40.45	40.45	1	10,049	0.01%
2022/08/03	0	0.00	1	41.40	40.85	-1	10,233	-0.01%
2022/08/02	11.3	41.11	1	41.40	41.30	10.3	10,482	0.10%
2022/08/01	0.1	41.85	30	42.17	42.60	-29.9	10,768	-0.28%
2022/07/29	7	42.40	1	43.07	41.90	6	11,141	0.05%
2022/07/28	1	42.25	1	42.45	42.45	0	11,248	0.00%
2022/07/27	0	0.00	1	42.70	42.70	-1	11,486	-0.01%
2022/07/26	2	41.63	7	42.05	42.15	-5	11,592	-0.04%
2022/07/25	11	41.80	0	0.00	42.10	11	11,855	0.09%
2022/07/22	9	42.77	9	42.71	42.85	0	12,103	0.00%
2022/07/21	28	43.26	27	43.51	43.30	1	12,295	0.01%
2022/07/20	2	41.70	2	42.30	41.45	0	12,072	0.00%
2022/07/19	4.1	41.12	4	41.39	41.50	0.1	12,205	0.00%
2022/07/18	2	40.05	3	40.22	40.15	-1	12,501	-0.01%
2022/07/15	3	38.88	0	0.00	38.75	3	13,161	0.02%
2022/07/14	0	0.00	3	39.42	39.80	-3	14,468	-0.02%
2022/07/12	0	0.00	0	39.00	38.15	0	14,888	0.00%
2022/07/08	0	0.00	3	40.67	40.60	-3	15,246	-0.02%
2022/07/07	21	38.80	1	39.55	39.45	20	15,220	0.13%
2022/07/06	1	39.75	10	39.70	39.05	-9	15,215	-0.06%
2022/07/05	0	0.00	4	40.16	40.35	-4	15,211	-0.03%
2022/07/04	0	0.00	3	39.12	39.55	-3	15,179	-0.02%
2022/07/01	1	40.20	2	40.88	38.90	-1	15,157	-0.01%
2022/06/28	0	0.00	2	43.15	43.50	-2	14,977	-0.01%
2022/06/27	11	43.48	16	43.68	43.65	-5	14,966	-0.03%
2022/06/24	11	44.69	2	45.60	44.45	9	14,805	0.06%
2022/06/23	9	43.56	20	43.89	43.85	-11	14,697	-0.07%
2022/06/22	5	46.21	9	46.74	45.50	-4	14,558	-0.03%
2022/06/21	2	48.23	2	48.45	47.95	0	14,233	0.00%
2022/06/20	1	49.65	4.2	49.40	48.00	-3.2	13,989	-0.02%
2022/06/17	3	51.80	0	0.00	51.80	3	13,700	0.02%
2022/06/16	6	54.15	4	54.05	52.40	2	13,487	0.01%
2022/06/15	3	55.10	1	55.40	54.60	2	13,433	0.01%
2022/06/14	1	55.70	2	55.50	55.60	-1	13,477	-0.01%
2022/06/13	0	0.00	4	56.40	56.50	-4	13,726	-0.03%
2022/06/10	4	57.43	0	0.00	57.20	4	14,145	0.03%
2022/06/09	6	57.77	1	58.20	58.20	5	14,520	0.03%
2022/06/08	2	58.10	0	0.00	58.30	2	14,847	0.01%
2022/06/07	3	58.07	2	57.90	57.80	1	15,624	0.01%
2022/06/06	5	58.92	0	0.00	58.50	5	15,684	0.03%
2022/06/02	2	59.30	0	0.00	59.30	2	15,670	0.01%
2022/06/01	5	59.42	1	59.40	59.50	4	15,733	0.03%
2022/05/31	7.2	59.56	9	59.00	59.00	-1.8	15,703	-0.01%
2022/05/30	13	61.61	1	61.70	61.50	12	15,495	0.08%
2022/05/27	7	61.36	3.1	62.18	62.80	3.9	15,313	0.03%
2022/05/26	3	62.47	1	63.40	61.20	2	15,150	0.01%
2022/05/25	6	61.22	52.1	61.53	61.50	-46.1	15,064	-0.31%
2022/05/24	3	61.87	2	62.25	61.10	1	15,143	0.01%
2022/05/23	7.2	61.65	11	61.27	61.30	-3.8	15,342	-0.02%
2022/05/20	2	59.10	4	59.40	59.00	-2	15,223	-0.01%
2022/05/19	9.1	57.74	0	0.00	57.50	9.1	15,237	0.06%
2022/05/18	15.1	59.82	2	59.55	59.20	13.1	15,152	0.09%
2022/05/17	23	59.96	2	59.60	59.40	21	15,086	0.14%
2022/05/16	27	60.92	5	60.32	61.40	22	14,984	0.15%
2022/05/13	5	60.90	4	61.05	60.50	1	14,742	0.01%
2022/05/12	2	62.85	3	61.47	60.00	-1	14,645	-0.01%
2022/05/11	3	62.50	0.2	63.21	62.70	2.8	14,408	0.02%
2022/05/10	16.2	64.96	9	64.26	64.70	7.2	14,364	0.05%
2022/05/09	37.1	66.22	42	63.72	63.10	-4.9	14,165	-0.03%
2022/05/06	19.3	64.75	24	66.08	66.00	-4.7	13,914	-0.03%
2022/05/05	6	64.87	13	65.38	65.30	-7	13,608	-0.05%
2022/05/04	21	65.59	12	65.01	64.20	9	13,444	0.07%
2022/05/03	0	62.70	1	62.20	63.40	-1	13,257	-0.01%
2022/04/29	22	64.72	6	64.65	64.20	16	13,166	0.12%
2022/04/28	26	63.74	10	63.12	62.00	16	12,901	0.12%
2022/04/27	55	64.43	49	64.50	64.50	6	12,636	0.05%
2022/04/26	2.2	65.35	5	64.82	62.80	-2.8	12,335	-0.02%
2022/04/25	3	65.30	25	67.12	66.30	-22	12,021	-0.18%
2022/04/22	27	69.06	41	68.86	69.10	-14	11,733	-0.12%
2022/04/21	18	68.88	25.7	69.06	69.50	-7.7	11,261	-0.07%
2022/04/20	35	67.11	86.2	68.28	65.90	-51.2	10,553	-0.49%
2022/04/19	9	63.40	34.1	64.37	64.80	-25.1	9,265	-0.27%
2022/04/18	1	62.40	1	62.10	62.10	0	8,963	0.00%
2022/04/15	1.2	59.75	3	62.24	62.30	-1.8	8,829	-0.02%
2022/04/14	0.3	59.69	0	58.70	59.80	0.3	8,508	0.00%
2022/04/13	0	58.80	1	58.80	58.10	-1	8,484	-0.01%
2022/04/11	10	57.66	0	0.00	56.90	10	8,469	0.12%
2022/04/08	0	0.00	3	57.90	57.30	-3	8,519	-0.04%
2022/04/07	0	0.00	1	57.20	56.10	-1	8,560	-0.01%
2022/04/06	3.2	58.12	0	0.00	58.00	3.2	8,554	0.04%
2022/04/01	0.2	59.50	0	0.00	59.90	0.2	8,629	0.00%
2022/03/31	4.3	59.56	0	0.00	59.10	4.3	8,696	0.05%
2022/03/30	0	0.00	0.1	58.90	59.80	-0.1	8,858	0.00%
2022/03/29	0	0.00	1	58.90	58.70	-1	9,176	-0.01%
2022/03/28	0	0.00	1	59.00	59.00	-1	9,565	-0.01%
2022/03/25	6.5	59.82	5	59.84	59.20	1.5	10,155	0.01%
2022/03/24	2.4	61.50	0	0.00	62.00	2.4	10,372	0.02%
2022/03/22	4	61.80	0	0.00	61.60	4	10,930	0.04%
2022/03/21	6	61.60	4	62.35	62.40	2	11,120	0.02%
2022/03/18	2	62.25	2	62.10	61.70	0	11,220	0.00%
2022/03/17	10	62.63	2	62.90	63.40	8	11,268	0.07%
2022/03/16	11	63.17	7	62.50	61.60	4	11,267	0.04%
2022/03/15	17	65.52	4	66.33	62.50	13	11,099	0.12%
2022/03/14	5	66.30	16	67.24	67.20	-11	11,077	-0.10%
2022/03/11	18	65.33	6	64.82	65.10	12	10,840	0.11%
2022/03/10	10	62.45	53.2	65.33	65.60	-43.2	10,814	-0.40%
2022/03/09	2	59.95	1	60.40	59.80	1	10,174	0.01%
2022/03/08	5	59.58	7	59.94	59.10	-2	10,330	-0.02%
2022/03/07	5	59.66	6	60.35	60.60	-1	10,318	-0.01%
2022/03/04	3	61.37	3	62.03	61.50	0	10,302	0.00%
2022/03/03	11	60.90	3	61.57	61.80	8	10,289	0.08%
2022/03/02	2	60.90	2	60.70	60.30	0	10,282	0.00%
2022/03/01	0.1	60.70	10	61.00	61.00	-9.9	10,362	-0.10%
2022/02/24	3	60.27	3	60.10	59.90	0	10,301	0.00%
2022/02/23	6	62.67	1	61.00	61.50	5	10,203	0.05%
2022/02/22	1	60.50	1	60.40	60.30	0	9,947	0.00%
2022/02/21	0	0.00	3	61.50	61.10	-3	9,883	-0.03%
2022/02/18	2	60.25	6	60.77	60.90	-4	9,838	-0.04%
2022/02/17	0	0.00	0.2	60.00	59.70	-0.2	9,848	0.00%
2022/02/16	2	60.40	5.1	60.35	60.50	-3.1	9,907	-0.03%
2022/02/15	2	59.50	5	59.50	59.40	-3	9,999	-0.03%
2022/02/14	1	59.40	1	59.00	58.60	0	10,179	0.00%
2022/02/11	2	59.95	2	60.00	59.90	0	10,341	0.00%
2022/02/10	8	59.60	4	60.13	59.70	4	10,690	0.04%
2022/02/09	2	57.50	1	58.50	58.30	1	10,695	0.01%
2022/02/08	2	57.00	0	0.00	57.90	2	10,744	0.02%
2022/02/07	102	56.98	103	56.87	56.80	-1	10,889	-0.01%	大買/大賣/
2022/01/26	1	52.60	1	53.00	53.10	0	11,253	0.00%
2022/01/25	1.2	52.63	0	0.00	52.10	1.2	11,378	0.01%
2022/01/21	2	55.10	2	55.25	54.80	0	11,632	0.00%
2022/01/20	0	0.00	2	55.70	56.00	-2	11,782	-0.02%
2022/01/19	4.4	55.86	0	0.00	55.20	4.4	11,905	0.04%
2022/01/17	0	0.00	3.1	57.47	57.40	-3.1	12,348	-0.03%
2022/01/14	0	0.00	1	57.00	58.20	-1	12,809	-0.01%
2022/01/11	2	58.30	0	0.00	58.30	2	13,349	0.01%
2022/01/10	2	58.75	0	0.00	58.10	2	13,970	0.01%
2022/01/07	0.4	59.74	0	0.00	58.80	0.4	14,396	0.00%
2022/01/06	2	60.55	0	0.00	60.00	2	15,431	0.01%
2022/01/05	1	61.00	3.1	61.19	60.40	-2.1	16,468	-0.01%
2022/01/04	2	60.45	5.1	60.57	60.60	-3.1	17,433	-0.02%
2022/01/03	0.1	59.90	4.1	59.40	60.00	-4	19,950	-0.02%
2021/12/30	4	60.45	0	0.00	60.40	4	20,752	0.02%
2021/12/29	1	61.10	8	61.33	61.10	-7	21,392	-0.03%
2021/12/28	1	61.00	2.1	61.20	61.00	-1.1	22,378	0.00%
2021/12/27	3	62.03	5.3	61.57	61.20	-2.3	23,881	-0.01%
2021/12/24	6	62.67	7	63.54	62.00	-1	25,225	0.00%
2021/12/23	13.6	64.30	7	63.74	63.00	6.6	25,739	0.03%
2021/12/22	13.1	63.78	18	63.52	64.30	-5	25,689	-0.02%
2021/12/21	30.1	63.55	28.1	63.35	63.70	2	25,369	0.01%
2021/12/20	14	61.65	2	61.60	60.40	12	24,862	0.05%
2021/12/17	3	60.73	12	61.25	60.80	-9	24,709	-0.04%
2021/12/16	11	59.95	8	59.79	59.70	3	24,393	0.01%
2021/12/15	10	59.14	11	59.91	60.00	-1	24,326	0.00%
2021/12/14	6	58.77	1	58.80	58.30	5	24,183	0.02%
2021/12/13	20	59.65	26	59.90	60.30	-6	24,095	-0.02%
2021/12/10	4	59.70	2	60.60	60.10	2	24,122	0.01%
2021/12/09	3	60.17	5	60.42	60.40	-2	24,195	-0.01%
2021/12/08	8.7	60.84	17	61.20	60.60	-8.3	24,358	-0.03%
2021/12/07	0.1	58.90	5	58.74	59.30	-4.9	24,014	-0.02%
2021/12/06	9.3	58.22	3.1	57.87	57.50	6.2	23,920	0.03%
2021/12/03	9	56.04	7	55.99	56.20	2	23,755	0.01%
2021/12/02	3.1	56.16	11	56.63	56.40	-8	23,998	-0.03%
2021/12/01	0	0.00	3	54.37	55.00	-3	23,914	-0.01%
2021/11/30	2	54.10	4	54.05	53.90	-2	24,170	-0.01%
2021/11/29	6	52.57	6	52.80	52.50	0	24,393	0.00%
2021/11/26	4	52.72	18	52.78	52.00	-14	24,668	-0.06%
2021/11/25	13	54.50	2	54.30	54.20	11	24,831	0.04%
2021/11/24	11	54.55	3.1	54.83	55.00	7.9	25,196	0.03%
2021/11/23	5	53.48	4	53.15	52.90	1	25,350	0.00%
2021/11/22	7	53.46	5	53.64	53.30	2	25,787	0.01%
2021/11/19	2	53.10	4.1	52.59	52.30	-2.1	26,379	-0.01%
2021/11/18	0	53.60	2	53.50	53.50	-2	27,876	-0.01%
2021/11/17	2	54.05	2	53.10	53.10	0	27,980	0.00%
2021/11/16	1	54.70	5	55.00	54.80	-4	28,225	-0.01%
2021/11/15	1	53.60	3	54.30	54.20	-2	28,822	-0.01%
2021/11/12	3	55.00	3	55.07	54.70	0	29,155	0.00%
2021/11/11	30	56.75	33	55.78	54.60	-3	29,109	-0.01%
2021/11/10	15	56.83	13	57.01	56.80	2	29,053	0.01%
2021/11/09	11	56.05	5	56.84	56.50	6	29,003	0.02%
2021/11/08	8	54.91	1	55.40	55.20	7	28,746	0.02%
2021/11/05	11	53.15	10	52.60	53.60	1	28,800	0.00%
2021/11/04	6	54.10	4	54.23	53.10	2	28,843	0.01%
2021/11/03	26	53.71	31	54.56	53.90	-5	28,869	-0.02%
2021/11/02	4	52.93	6	52.63	52.70	-2	28,987	-0.01%
2021/11/01	47	52.52	40	52.35	52.10	7	28,983	0.02%
2021/10/29	10	51.71	13	52.64	52.60	-3	28,909	-0.01%
2021/10/28	13	51.36	21	52.15	51.30	-8	28,915	-0.03%
2021/10/27	11	52.28	11	51.70	51.70	0	29,021	0.00%
2021/10/26	24	52.53	28	52.74	53.20	-4	29,449	-0.01%
2021/10/25	31	51.95	30	52.51	53.20	1	29,733	0.00%
2021/10/22	11	52.88	1	52.00	52.00	10	29,803	0.03%
2021/10/21	2	56.45	2	56.90	55.80	0	29,602	0.00%
2021/10/20	1	56.30	3	56.47	56.00	-2	29,630	-0.01%
2021/10/19	4	57.08	6	56.88	56.50	-2	29,940	-0.01%
2021/10/18	21	56.21	21	55.94	56.60	0	30,269	0.00%
2021/10/15	12	60.29	6	60.72	60.50	6	30,171	0.02%
2021/10/14	44	60.44	49	60.29	60.00	-5	30,170	-0.02%
2021/10/13	31.1	64.91	12	65.31	61.90	19.1	29,532	0.06%
2021/10/12	55.2	68.20	21	67.51	65.70	34.2	30,230	0.11%
2021/10/08	107	72.41	135	73.04	72.90	-28	30,745	-0.09%	大買/大賣/
2021/10/07	16	69.38	62.2	71.83	72.10	-46.2	29,252	-0.16%
2021/10/06	54	65.68	42	66.50	65.60	12	29,263	0.04%
2021/10/05	148	63.94	160	63.53	66.00	-12	29,145	-0.04%	大買/大賣/
2021/10/04	109	65.62	128	63.69	65.90	-19	28,809	-0.07%	大買/大賣/
2021/10/01	193.2	65.94	151	67.42	62.90	42.2	28,252	0.15%	大買/大賣/
2021/09/30	21	65.95	54.2	66.60	68.60	-33.2	27,943	-0.12%
2021/09/29	9	63.70	3	63.83	62.40	6	28,571	0.02%
2021/09/28	3	62.43	2	62.50	62.30	1	29,643	0.00%
2021/09/27	0	0.00	3	64.53	63.90	-3	31,156	-0.01%
2021/09/24	2	65.00	3	65.47	65.00	-1	34,992	0.00%
2021/09/23	0	0.00	6	63.98	64.00	-6	37,296	-0.02%
2021/09/22	9	61.94	0	0.00	62.00	9	39,665	0.02%
2021/09/17	1	63.40	1	63.30	63.50	0	42,413	0.00%
2021/09/16	0	0.00	1	63.50	63.50	-1	44,810	0.00%
2021/09/15	22	64.09	23	64.20	63.90	-1	47,675	0.00%
2021/09/14	1	65.00	3	65.60	63.60	-2	49,222	0.00%
2021/09/13	5	64.58	3	64.43	63.90	2	52,959	0.00%
2021/09/10	7	62.14	0	0.00	62.90	7	53,114	0.01%
2021/09/09	8	61.60	0	0.00	61.70	8	53,750	0.01%
2021/09/08	4	62.68	5	62.36	62.90	-1	54,643	0.00%
2021/09/07	33	64.00	36	64.01	61.70	-3	55,285	-0.01%
2021/09/06	1	62.50	6	62.78	61.60	-5	55,658	-0.01%
2021/09/03	21.1	65.21	3	64.77	63.80	18.1	56,174	0.03%
2021/09/02	12	66.34	15	66.54	67.20	-3	56,309	-0.01%
2021/09/01	31.1	66.62	46	66.36	65.80	-14.9	56,476	-0.03%
2021/08/31	17	70.07	1	70.30	69.30	16	56,856	0.03%
2021/08/30	76	72.58	32	72.59	70.90	44	57,079	0.08%
2021/08/27	15	71.53	103	71.42	70.20	-88	57,053	-0.15%	大賣/
2021/08/26	64.2	72.97	13	73.34	72.90	51.2	57,307	0.09%
2021/08/25	12	72.87	14	72.85	74.00	-2	58,239	0.00%
2021/08/24	95.2	73.66	79	72.66	72.80	16.2	58,124	0.03%
2021/08/23	0	0.00	28.5	70.06	70.10	-28.5	57,448	-0.05%
2021/08/20	6	62.17	12	62.38	63.80	-6	58,353	-0.01%
2021/08/19	32	63.07	18	62.04	60.40	14	59,070	0.02%
2021/08/18	9	59.78	7	60.11	62.40	2	59,461	0.00%
2021/08/17	3	58.37	2	59.40	57.10	1	60,462	0.00%
2021/08/16	3	60.63	0	0.00	58.80	3	61,044	0.00%
2021/08/13	5	62.10	1	62.30	61.20	4	61,556	0.01%
2021/08/11	10	61.27	14	61.09	61.20	-4	62,923	-0.01%
2021/08/10	6	63.55	5	63.02	62.30	1	62,981	0.00%
2021/08/09	7	63.34	1	63.00	63.00	6	63,482	0.01%
2021/08/06	37	65.72	24	66.02	64.20	13	63,902	0.02%
2021/08/05	3	63.37	5	63.54	63.10	-2	63,763	0.00%
2021/08/04	3	64.30	2	64.20	64.00	1	63,876	0.00%
2021/08/03	1	64.90	1	64.20	63.90	0	64,567	0.00%
2021/08/02	2	63.35	6	63.68	64.50	-4	65,142	-0.01%
2021/07/30	26	66.82	11	64.98	62.60	15	65,383	0.02%
2021/07/29	26	64.11	34	65.81	67.20	-8	65,268	-0.01%
2021/07/28	13	62.33	20	62.60	62.30	-7	65,495	-0.01%
2021/07/27	15	64.23	10	63.96	62.00	5	65,896	0.01%
2021/07/26	17	66.08	5	67.48	64.10	12	67,139	0.02%
2021/07/23	14	66.09	10	66.85	67.00	4	67,620	0.01%
2021/07/22	21	64.75	13	64.62	64.90	8	67,897	0.01%
2021/07/21	15	66.90	19	66.67	65.00	-4	68,700	-0.01%
2021/07/20	40	68.30	39	68.42	67.90	1	69,019	0.00%
2021/07/19	14	71.08	6	71.50	70.60	8	69,684	0.01%
2021/07/16	128.2	73.38	98	73.77	71.00	30.2	70,256	0.04%	大買/
2021/07/15	48	71.49	30.2	72.53	73.90	17.8	69,495	0.03%
2021/07/14	130	67.66	128.1	66.98	67.20	1.9	69,104	0.00%	大買/大賣/
2021/07/13	32.5	69.11	32	69.35	69.50	0.5	68,429	0.00%
2021/07/12	113	75.02	115	72.46	71.80	-2	67,993	0.00%	大買/大賣/
2021/07/09	35.6	74.26	25	73.93	72.10	10.6	67,505	0.02%
2021/07/08	22.1	74.71	27.1	75.72	76.00	-5	67,084	-0.01%
2021/07/07	133	78.64	121	74.55	75.60	12	66,212	0.02%	大買/大賣/
2021/07/06	35.5	78.84	36	78.71	77.00	-0.5	65,280	0.00%
2021/07/05	119.5	78.09	111	79.30	78.00	8.5	64,163	0.01%	大買/大賣/
2021/07/02	64.1	88.08	96	87.43	84.50	-31.9	62,931	-0.05%
2021/07/01	181.2	92.05	169	92.06	88.70	12.2	61,490	0.02%	大買/大賣/
2021/06/30	83	86.97	107.1	86.55	89.10	-24.1	57,706	-0.04%	大賣/
2021/06/29	146	85.90	118.1	85.05	83.00	27.9	55,515	0.05%	大買/大賣/
2021/06/28	126.9	83.47	62	84.09	85.00	64.9	53,345	0.12%	大買/
2021/06/25	140.1	80.70	127	79.81	79.00	13.1	50,615	0.03%	大買/大賣/
2021/06/24	125	77.85	171	77.49	77.70	-46	48,291	-0.10%	大買/大賣/
2021/06/23	181	79.06	151.3	76.39	74.50	29.7	45,419	0.07%	大買/大賣/
2021/06/22	237.4	81.30	231	82.36	82.70	6.4	43,824	0.01%	大買/大賣/
2021/06/21	28	75.58	16	75.60	75.60	12	40,035	0.03%
2021/06/18	45	66.70	67	68.18	68.80	-22	39,777	-0.06%
2021/06/17	5	61.94	32.2	61.31	62.60	-27.2	39,449	-0.07%
2021/06/16	17.2	60.59	10	61.19	58.60	7.2	38,616	0.02%
2021/06/15	11	60.58	46	60.92	61.20	-35	37,964	-0.09%
2021/06/11	18	58.85	32	58.55	58.30	-14	37,224	-0.04%
2021/06/09	25	55.92	18	54.74	55.10	7	36,302	0.02%
2021/06/08	26	58.06	35	59.59	57.20	-9	35,860	-0.03%
2021/06/07	14	56.71	27	55.82	57.20	-13	35,212	-0.04%
2021/06/04	33	59.97	46	59.58	59.00	-13	34,757	-0.04%
2021/06/03	37	62.11	11	62.55	61.30	26	34,450	0.08%
2021/06/02	68	62.84	96	64.04	61.60	-28	34,207	-0.08%
2021/06/01	16.1	59.77	12	59.98	61.00	4.1	32,922	0.01%
2021/05/31	50	61.62	34	61.24	59.80	16	32,520	0.05%
2021/05/28	114	60.20	77	60.64	60.40	37	31,635	0.12%	大買/
2021/05/27	31	58.64	13	59.51	58.30	18	30,551	0.06%
2021/05/26	22.8	57.52	27	58.34	57.10	-4.2	29,473	-0.01%
2021/05/25	50.2	56.76	37	57.47	57.50	13.2	28,382	0.05%
2021/05/24	10	53.52	25	55.48	55.90	-15	26,966	-0.06%
2021/05/21	0	0.00	17	48.26	50.90	-17	26,332	-0.06%
2021/05/20	34	49.11	25	47.96	46.35	9	25,730	0.03%
2021/05/19	115.1	48.86	144	50.02	51.10	-28.9	24,989	-0.12%	大買/大賣/
2021/05/18	5	46.80	2	46.53	47.65	3	24,375	0.01%
2021/05/17	1	42.75	25	44.45	43.35	-24	24,091	-0.10%
2021/05/14	7	48.53	16	50.29	47.45	-9	23,447	-0.04%
2021/05/13	56	52.73	86.2	52.91	52.70	-30.2	22,766	-0.13%
2021/05/12	34	59.71	32	59.62	58.50	2	22,337	0.01%
2021/05/11	93	65.19	133	65.18	65.00	-40	22,097	-0.18%	大賣/
2021/05/10	168	67.46	60.2	67.61	67.80	107.8	21,344	0.51%	大買/鉅額交易
2021/05/07	25	63.37	28	64.12	64.80	-3	20,635	-0.01%
2021/05/06	30	63.08	37	64.30	62.90	-7	20,145	-0.03%
2021/05/05	53	63.38	43	64.08	61.90	10	19,705	0.05%
2021/05/04	50	66.42	63.1	66.68	63.20	-13.1	18,995	-0.07%
2021/05/03	117.1	73.96	67	72.12	70.20	50.1	18,251	0.27%	大買/
2021/04/29	37	66.98	55	68.13	70.20	-18	16,779	-0.11%
2021/04/28	60.1	69.30	62	68.56	68.00	-1.9	16,142	-0.01%
2021/04/27	82	70.76	22	71.70	69.00	60	15,420	0.39%
2021/04/26	41	64.06	69.1	66.39	67.90	-28.1	14,104	-0.20%
2021/04/23	48	63.49	28	63.29	61.80	20	13,310	0.15%
2021/04/22	30	65.21	69	64.11	63.70	-39	12,385	-0.31%
2021/04/21	19.2	58.95	30	60.85	61.90	-10.8	11,585	-0.09%
2021/04/20	105.3	56.13	44	56.42	56.30	61.3	10,663	0.57%	大買/
2021/04/19	27	50.19	37	51.51	52.40	-10	9,741	-0.10%
2021/04/16	27	44.44	30	45.58	47.65	-3	9,682	-0.03%
2021/04/15	12	43.83	10	43.45	43.35	2	9,396	0.02%
2021/04/14	35	42.78	56	43.92	44.00	-21	9,501	-0.22%
2021/04/13	14	43.16	18	43.63	43.00	-4	9,410	-0.04%
2021/04/12	35	42.60	15	43.35	42.50	20	9,563	0.21%
2021/04/09	42	41.09	21	41.03	41.85	21	9,633	0.22%
2021/04/08	8	42.98	6	42.58	42.85	2	9,609	0.02%
2021/04/07	4	41.74	6	42.18	42.05	-2	9,684	-0.02%
2021/04/06	21	42.71	17	42.67	42.05	4	10,351	0.04%
2021/04/01	3	41.70	45	42.25	42.35	-42	10,740	-0.39%
2021/03/31	106	40.31	134	40.92	41.30	-28	10,602	-0.26%	大買/大賣/
2021/03/30	3	39.05	51	39.40	39.55	-48	10,389	-0.46%
2021/03/29	52	39.08	5.1	39.09	39.40	46.9	10,483	0.45%
2021/03/26	2	37.58	9.1	37.60	37.90	-7.1	11,037	-0.06%
2021/03/25	18	37.55	3	38.08	37.35	15	11,832	0.13%
2021/03/24	9	38.27	10	38.59	38.75	-1	12,308	-0.01%
2021/03/23	5	38.06	17.2	38.68	38.80	-12.2	12,204	-0.10%
2021/03/22	27	39.32	5	39.21	39.00	22	12,070	0.18%
2021/03/19	18	38.43	26	38.45	37.70	-8	11,858	-0.07%
2021/03/18	72	38.07	210	37.92	38.00	-138	11,738	-1.18%	大賣/鉅額交易
2021/03/17	12	37.25	4	37.60	37.65	8	11,566	0.07%
2021/03/16	55	37.54	49	37.18	37.30	6	11,595	0.05%
2021/03/15	173	37.63	48	37.63	37.75	125	11,624	1.08%	大買/鉅額交易
2021/03/12	52	36.40	55	36.47	36.70	-3	11,686	-0.03%
2021/03/11	7	36.36	3	36.42	36.40	4	11,654	0.03%
2021/03/10	10	36.61	1	36.75	36.50	9	11,607	0.08%
2021/03/09	6	36.57	10	36.68	36.70	-4	11,573	-0.03%
2021/03/08	127	37.61	49	36.64	35.50	78	11,480	0.68%	大買/
2021/03/05	13	35.86	7	35.94	36.00	6	11,213	0.05%
2021/03/04	5	35.40	17	35.10	35.85	-12	11,110	-0.11%
2021/03/03	2	33.80	4	34.64	34.70	-2	11,027	-0.02%
2021/03/02	11	33.60	0	0.00	33.60	11	11,075	0.10%
2021/02/26	0	0.00	3	34.37	34.65	-3	11,162	-0.03%
2021/02/25	1	34.80	3	35.05	35.00	-2	11,171	-0.02%
2021/02/24	7	35.06	1	34.55	34.55	6	11,196	0.05%
2021/02/23	15	35.43	11	35.78	35.10	4	11,178	0.04%
2021/02/22	15	35.37	32	35.30	35.15	-17	11,115	-0.15%
2021/02/19	6	34.58	6	34.80	35.15	0	11,105	0.00%
2021/02/18	2	35.15	25	35.43	35.25	-23	11,037	-0.21%
2021/02/17	22	32.64	2	33.10	33.15	20	10,811	0.18%
2021/02/05	0	0.00	1	32.10	32.50	-1	10,788	-0.01%
2021/02/03	2	32.63	2	32.80	32.55	0	10,813	0.00%
2021/02/02	4	32.41	2	32.33	33.00	2	10,856	0.02%
2021/02/01	0	0.00	6	31.75	32.05	-6	10,888	-0.06%
2021/01/29	14	32.33	10	31.62	31.25	4	10,869	0.04%
2021/01/28	0	0.00	1	32.60	32.40	-1	10,763	-0.01%
2021/01/27	10	33.30	0	0.00	33.05	10	10,715	0.09%
2021/01/22	5	34.60	4	34.24	34.35	1	10,595	0.01%
2021/01/21	3	33.95	4	33.71	33.50	-1	10,546	-0.01%
2021/01/20	6	33.88	1	33.80	33.50	5	10,467	0.05%
2021/01/19	0	0.00	2	35.28	35.25	-2	10,383	-0.02%
2021/01/18	1	33.40	7	34.19	34.70	-6	10,359	-0.06%
2021/01/15	11	35.10	21	35.18	34.95	-10	10,260	-0.10%
2021/01/14	14	36.76	9	37.13	36.70	5	10,091	0.05%
2021/01/13	3	36.00	5	36.18	36.00	-2	9,885	-0.02%
2021/01/12	22	36.50	3	37.58	35.55	19	9,816	0.19%
2021/01/11	3	37.62	32	37.26	37.40	-29	9,620	-0.30%
2021/01/08	7	35.36	10	35.69	35.80	-3	9,343	-0.03%
2021/01/07	18	34.81	8	35.01	34.80	10	9,238	0.11%
2021/01/06	25	36.57	56	36.17	35.75	-31	9,102	-0.34%
2021/01/05	7	37.38	9	37.51	37.15	-2	8,961	-0.02%
2021/01/04	20	37.01	4	37.26	36.70	16	8,698	0.18%
2020/12/31	9	36.76	6	37.11	36.90	3	8,539	0.04%
2020/12/30	6	36.62	8.1	36.77	36.95	-2.1	8,477	-0.02%
2020/12/29	28	37.95	58	36.98	36.90	-30	8,518	-0.35%
2020/12/28	10	37.23	20	37.07	37.15	-10	7,947	-0.13%
2020/12/25	35	34.99	12	34.89	35.00	23	7,362	0.31%
2020/12/24	0.6	34.79	10	34.35	34.20	-9.4	7,220	-0.13%
2020/12/23	7.4	34.18	16	34.23	34.65	-8.6	7,166	-0.12%
2020/12/22	36.1	36.31	13	36.68	34.35	23.1	6,956	0.33%
2020/12/21	27	35.95	16	36.22	36.65	11	6,260	0.18%
2020/12/18	4	34.41	14	33.50	34.00	-10	5,401	-0.19%
2020/12/17	0	0.00	1	32.30	32.50	-1	4,813	-0.02%
2020/12/15	50	32.36	32	32.63	31.60	18	4,656	0.39%
2020/12/14	2	31.90	3	31.85	32.00	-1	4,428	-0.02%
2020/12/11	1	30.80	40	30.50	30.95	-39	4,338	-0.90%
2020/12/10	0	0.00	46	31.03	31.10	-46	4,297	-1.07%
2020/12/09	20	31.70	26	31.79	31.70	-6	4,213	-0.14%
2020/12/08	8	32.28	4	31.99	31.55	4	4,110	0.10%
2020/12/07	37	31.48	0	0.00	31.30	37	3,815	0.97%
2020/12/04	21	31.27	1	31.75	31.40	20	3,785	0.53%
2020/12/01	5	30.84	0	0.00	30.95	5	3,768	0.13%
2020/11/30	8	31.57	0	0.00	31.40	8	3,783	0.21%
2020/11/27	33	31.81	30	31.95	32.00	3	3,709	0.08%
2020/11/26	6	31.35	4	31.55	31.55	2	3,637	0.05%
2020/11/25	0	0.00	12	31.30	31.05	-12	3,586	-0.33%
2020/11/24	1	30.10	0	0.00	30.55	1	3,449	0.03%
2020/11/23	4	30.45	0	0.00	30.30	4	3,411	0.12%
2020/11/19	1	29.90	1	30.00	30.00	0	3,364	0.00%
2020/11/18	5	30.05	1	30.00	30.05	4	3,337	0.12%
2020/11/16	0	0.00	1	29.70	29.35	-1	3,277	-0.03%
2020/11/13	0	0.00	1	29.55	29.50	-1	3,272	-0.03%
2020/11/12	1	29.20	0	0.00	29.25	1	3,267	0.03%
2020/11/11	0	0.00	3	29.38	29.75	-3	3,267	-0.09%
2020/11/10	22	29.33	2	29.53	29.15	20	3,240	0.62%
2020/11/06	1	28.80	15	28.75	28.80	-14	3,117	-0.45%
2020/11/05	0	0.00	2	29.10	28.95	-2	3,150	-0.06%
2020/11/02	2	28.85	0	0.00	28.80	2	3,205	0.06%
2020/10/30	1	29.10	1	28.90	29.00	0	3,194	0.00%
2020/10/28	2	29.43	0	0.00	29.25	2	3,157	0.06%
2020/10/27	1	29.65	0	0.00	29.70	1	3,138	0.03%
2020/10/26	2	30.20	2	30.13	30.10	0	3,122	0.00%
2020/10/22	6	29.09	0	0.00	29.60	6	3,070	0.20%
2020/10/21	11	29.39	11	29.39	29.30	0	3,065	0.00%
2020/10/19	0	0.00	4	29.05	29.00	-4	3,042	-0.13%
2020/10/16	0	0.00	7	29.14	29.20	-7	3,014	-0.23%
2020/10/15	6	28.93	6	29.15	29.35	0	2,959	0.00%
2020/10/14	4	29.38	0	0.00	29.50	4	2,865	0.14%
2020/10/13	7	30.11	0	0.00	29.85	7	2,778	0.25%
2020/10/12	5	30.42	6	29.93	30.00	-1	2,713	-0.04%
2020/10/08	8	31.36	2	31.03	31.00	6	2,643	0.23%
2020/10/07	8	31.98	2	32.20	32.00	6	2,543	0.24%
2020/10/06	27	32.27	31	32.51	32.75	-4	2,420	-0.17%
2020/10/05	7	30.50	9	31.33	32.90	-2	2,163	-0.09%
2020/09/29	7	30.40	12	30.38	29.95	-5	1,922	-0.26%
2020/09/28	0	0.00	6	30.09	30.05	-6	1,914	-0.31%
2020/09/24	4	28.10	0	0.00	28.00	4	1,862	0.21%
2020/09/23	2	28.48	0	0.00	28.35	2	1,842	0.11%
2020/09/22	10	28.70	0	0.00	28.70	10	1,927	0.52%
2020/09/18	0	0.00	3	29.20	28.95	-3	2,009	-0.15%
2020/09/07	0	0.00	1	31.35	31.25	-1	2,109	-0.05%
2020/09/03	0	0.00	6	30.33	30.45	-6	2,084	-0.29%
2020/09/01	6	30.32	6	29.70	29.70	0	2,100	0.00%
2020/08/31	3	29.92	1	30.00	30.00	2	2,144	0.09%
2020/08/27	2	29.85	0	0.00	29.35	2	2,166	0.09%
2020/08/20	1	28.20	0	0.00	28.75	1	2,191	0.05%
2020/08/19	0	0.00	10	29.80	29.75	-10	2,195	-0.46%
2020/08/17	0	0.00	7	30.01	29.90	-7	2,194	-0.32%
2020/08/14	3	29.57	0	0.00	29.70	3	2,191	0.14%
2020/08/11	2	29.83	5	30.00	29.80	-3	2,177	-0.14%
2020/08/10	0	0.00	15	29.16	29.50	-15	2,128	-0.70%
2020/08/07	0	0.00	1	28.05	27.85	-1	2,083	-0.05%
2020/07/31	1	27.60	0	0.00	27.75	1	2,174	0.05%
2020/07/28	10	27.00	0	0.00	26.35	10	2,246	0.45%
2020/07/27	1	27.50	0	0.00	27.25	1	2,280	0.04%
2020/07/24	5	28.10	0	0.00	28.00	5	2,311	0.22%
2020/07/23	5	28.80	0	0.00	28.55	5	2,319	0.22%
2020/07/21	20	29.00	0	0.00	29.15	20	2,358	0.85%
2020/07/16	1	28.90	0	0.00	28.80	1	2,534	0.04%
2020/07/14	6	28.78	0	0.00	28.55	6	2,576	0.23%
2020/07/13	0	0.00	2	28.85	28.85	-2	2,589	-0.08%
2020/07/10	3	28.97	0	0.00	28.95	3	2,632	0.11%
2020/07/09	0	0.00	2	29.80	29.75	-2	2,620	-0.08%
2020/07/08	8	30.06	0	0.00	30.15	8	2,602	0.31%
2020/07/07	4	30.53	2	30.45	30.45	2	2,586	0.08%
2020/07/06	2	30.00	2	30.10	30.10	0	2,550	0.00%
2020/07/01	7	29.76	0	0.00	29.50	7	2,566	0.27%
2020/06/29	3	30.65	0	0.00	30.90	3	2,444	0.12%
2020/06/24	0	0.00	2	31.15	31.00	-2	2,393	-0.08%
2020/06/19	1	31.40	0	0.00	30.90	1	2,397	0.04%
2020/06/16	2	30.50	0	0.00	30.65	2	2,341	0.09%
2020/06/12	0	0.00	1	29.90	30.40	-1	2,415	-0.04%
2020/06/11	0	0.00	10	31.00	30.10	-10	2,429	-0.41%
2020/06/09	10	31.00	3	30.97	31.05	7	2,405	0.29%
2020/06/08	10	31.50	10	33.00	31.35	0	2,366	0.00%
2020/06/05	10	31.80	10	32.00	32.05	0	2,369	0.00%
2020/06/04	0	0.00	1	31.10	31.15	-1	2,331	-0.04%
2020/06/03	1	30.70	0	0.00	30.60	1	2,321	0.04%
2020/06/02	1	29.90	0	0.00	30.00	1	2,306	0.04%
2020/06/01	0	0.00	20	29.58	29.60	-20	2,295	-0.87%
2020/05/28	0	0.00	20	29.58	29.40	-20	2,307	-0.87%
2020/05/26	1	29.45	0	0.00	29.50	1	2,320	0.04%
2020/05/25	0	0.00	3	28.70	29.00	-3	2,283	-0.13%
2020/05/13	8	28.22	0	0.00	28.30	8	2,277	0.35%
2020/05/12	5	28.50	0	0.00	28.55	5	2,290	0.22%
2020/05/11	35	28.81	0	0.00	28.90	35	2,287	1.53%
2020/04/30	0	0.00	10	29.46	29.55	-10	2,225	-0.45%
2020/04/28	0	0.00	1	28.80	28.95	-1	2,141	-0.05%
2020/04/22	0	0.00	26	28.04	28.20	-26	2,037	-1.28%
2020/04/21	16	28.68	50	29.19	28.45	-34	2,010	-1.69%
2020/04/20	0	0.00	3	28.95	28.60	-3	1,892	-0.16%
2020/04/17	0	0.00	95	28.75	28.40	-95	1,875	-5.07%
2020/04/15	1	28.25	10	28.38	28.45	-9	1,830	-0.49%
2020/04/14	0	0.00	10	28.00	28.00	-10	1,789	-0.56%
2020/04/09	8	27.25	0	0.00	27.35	8	1,772	0.45%
2020/04/08	95	27.00	21	27.01	27.10	74	1,755	4.22%
2020/04/07	58	26.73	2	26.75	26.75	56	1,737	3.22%
2020/04/06	0	0.00	1	26.30	26.55	-1	1,716	-0.06%
2020/03/31	0	0.00	30	25.98	26.00	-30	1,690	-1.77%
2020/03/30	0	0.00	26	25.47	25.50	-26	1,674	-1.55%
2020/03/27	4	25.63	30	25.64	25.55	-26	1,672	-1.55%
2020/03/26	0	0.00	8	25.23	25.45	-8	1,650	-0.48%
2020/03/25	2	25.00	2	24.88	24.80	0	1,641	0.00%
2020/03/24	1	24.15	0	0.00	23.95	1	1,621	0.06%
2020/03/23	2	22.50	0	0.00	23.50	2	1,597	0.13%
2020/03/20	11	23.62	30	23.84	24.00	-19	1,589	-1.20%
2020/03/19	33	22.82	1	23.45	22.45	32	1,547	2.07%
2020/03/18	1	25.30	0	0.00	24.90	1	1,469	0.07%
2020/03/17	0	0.00	1	25.20	25.00	-1	1,440	-0.07%
2020/03/13	4	26.05	0	0.00	27.15	4	1,373	0.29%
2020/03/12	3	28.38	0	0.00	28.20	3	1,320	0.23%
2020/03/11	1	28.95	9	29.16	28.85	-8	1,294	-0.62%
2020/03/09	3	28.22	0	0.00	28.00	3	1,233	0.24%
2020/03/06	1	28.70	0	0.00	28.70	1	1,228	0.08%
2020/03/05	5	29.05	0	0.00	29.10	5	1,217	0.41%
2020/03/04	4	28.79	0	0.00	28.80	4	1,213	0.33%
2020/03/02	6	29.03	0	0.00	29.00	6	1,194	0.50%
2020/02/27	4	29.25	0	0.00	29.30	4	1,186	0.34%
2020/02/26	1	29.60	0	0.00	29.55	1	1,167	0.09%
2020/02/19	0	0.00	8	29.78	29.85	-8	1,161	-0.69%
2020/02/18	6	29.30	0	0.00	29.35	6	1,158	0.52%
2020/02/17	7	29.20	0	0.00	29.10	7	1,164	0.60%
2020/02/13	6	29.89	0	0.00	29.55	6	1,118	0.54%
2020/02/12	1	29.50	0	0.00	29.45	1	1,108	0.09%
2020/02/11	2	29.40	0	0.00	29.50	2	1,091	0.18%
2020/02/10	0	0.00	5	29.40	29.35	-5	1,101	-0.45%
2020/02/07	2	29.80	0	0.00	29.80	2	1,096	0.18%
2020/02/06	1	30.30	0	0.00	30.20	1	1,109	0.09%
2020/02/04	2	29.80	2	30.10	30.50	0	1,091	0.00%
2020/01/30	4	30.60	16.1	30.93	30.30	-12.1	1,101	-1.10%
2020/01/20	16	32.40	0	0.00	32.20	16	1,090	1.47%
2020/01/15	0	0.00	6	31.95	32.10	-6	1,147	-0.52%
2020/01/13	0	0.00	2	32.00	31.95	-2	1,175	-0.17%
2020/01/10	5	31.80	0	0.00	31.80	5	1,232	0.41%
2020/01/08	2	32.43	26	32.29	32.35	-24	1,266	-1.90%
2020/01/06	1	32.85	0	0.00	32.80	1	1,379	0.07%
2020/01/02	0	0.00	10	33.40	33.50	-10	1,465	-0.68%
2019/12/24	1	33.30	0	0.00	33.20	1	1,603	0.06%
2019/12/17	0	0.00	8	33.40	33.50	-8	1,755	-0.46%
2019/12/16	8	33.05	0	0.00	33.10	8	1,773	0.45%
2019/12/13	1	33.05	0	0.00	33.10	1	1,782	0.06%
2019/12/10	5	33.75	0	0.00	33.75	5	1,798	0.28%
2019/12/06	0.9	34.05	0	0.00	34.05	0.9	1,842	0.05%
2019/11/27	0.1	33.85	0	0.00	33.85	0.1	2,075	0.00%
2019/11/22	0	0.00	1	33.25	33.25	-1	2,146	-0.05%
2019/11/12	1	32.90	0	0.00	33.05	1	2,283	0.04%
2019/11/05	0	0.00	4	34.40	34.40	-4	2,362	-0.17%
2019/10/31	3	34.00	0	0.00	33.85	3	2,417	0.12%
2019/10/14	0	0.00	2	34.20	34.90	-2	3,297	-0.06%
2019/10/08	1	33.05	0	0.00	33.00	1	3,176	0.03%
2019/10/07	0	0.00	1	33.90	33.95	-1	3,141	-0.03%
2019/10/04	2	32.80	0	0.00	32.85	2	3,138	0.06%
2019/10/02	10	33.20	0	0.00	33.20	10	3,129	0.32%
2019/09/25	0	0.00	3	33.65	34.25	-3	3,088	-0.10%
2019/09/23	1	32.90	0	0.00	33.05	1	3,055	0.03%
2019/09/20	2	33.50	1	33.45	33.60	1	3,021	0.03%
2019/09/17	1	34.70	1	34.70	34.70	0	2,967	0.00%
2019/09/12	1	34.50	0	0.00	34.85	1	2,978	0.03%
2019/09/10	0	0.00	15	35.22	34.35	-15	2,947	-0.51%
2019/09/06	1	34.90	4	35.08	35.00	-3	2,906	-0.10%
2019/09/04	0	0.00	3	36.00	35.90	-3	2,835	-0.11%
2019/09/03	2	36.25	1	36.55	36.25	1	2,792	0.04%
2019/09/02	4	35.20	1	35.40	35.90	3	2,702	0.11%
2019/08/30	0	0.00	1	34.70	34.55	-1	2,639	-0.04%
2019/08/29	1	33.80	0	0.00	34.60	1	2,605	0.04%
2019/08/28	16	33.15	0	0.00	33.20	16	2,532	0.63%
2019/08/22	0	0.00	3	32.62	33.00	-3	2,470	-0.12%
2019/08/21	2	32.93	3	32.95	33.10	-1	2,449	-0.04%
2019/08/19	0	0.00	2	33.10	33.20	-2	2,389	-0.08%
2019/08/16	0	0.00	2	32.40	32.50	-2	2,356	-0.08%
2019/08/15	0	0.00	1	32.00	32.00	-1	2,311	-0.04%
2019/08/14	10	31.90	0	0.00	31.70	10	2,284	0.44%
2019/08/12	5	32.55	0	0.00	32.30	5	2,211	0.23%
2019/08/08	0	0.00	1	32.40	32.50	-1	2,186	-0.05%
2019/08/06	0	0.00	6	32.93	33.15	-6	2,128	-0.28%
2019/08/01	1	34.50	0	0.00	34.20	1	2,046	0.05%
2019/07/31	3	34.88	1	34.85	35.00	2	2,010	0.10%
2019/07/30	5	35.12	45	35.12	35.30	-40	1,990	-2.01%
2019/07/29	6	36.15	1	36.00	35.55	5	1,968	0.25%
2019/07/26	8	36.01	1	36.20	35.65	7	1,925	0.36%
2019/07/25	8	35.74	4.3	35.48	35.85	3.7	1,899	0.20%
2019/07/24	2	35.83	17	36.76	35.75	-15	1,811	-0.83%
2019/07/23	8	37.08	5	36.97	37.40	3	1,674	0.18%
2019/07/22	12	38.67	5	38.58	38.30	7	1,520	0.46%
2019/07/19	17	36.08	0	0.00	36.65	17	1,258	1.35%
2019/07/18	0	0.00	4	35.64	35.10	-4	1,151	-0.35%
2019/07/17	0	0.00	3	34.10	34.00	-3	995	-0.30%
2019/07/16	0	0.00	10	33.70	33.95	-10	994	-1.01%
2019/07/15	0.2	33.15	0	0.00	33.15	0.2	973	0.02%
2019/07/12	13	33.12	0	0.00	33.10	13	975	1.33%
2019/07/11	1	33.20	0	0.00	33.15	1	974	0.10%
2019/06/26	0	0.00	6	33.03	33.10	-6	867	-0.69%
2019/06/18	2	32.00	0	0.00	32.05	2	813	0.25%
2019/06/17	0	0.00	2	32.20	32.20	-2	822	-0.24%
2019/06/10	0	0.00	2	31.10	31.20	-2	839	-0.24%
2019/06/05	0	0.00	0.2	31.25	31.20	-0.2	864	-0.02%
2019/05/22	0	0.00	3	31.10	31.20	-3	963	-0.31%
2019/05/13	7	30.71	0	0.00	30.60	7	1,122	0.62%
2019/05/10	15	30.65	0	0.00	30.60	15	1,173	1.28%
2019/05/09	2	31.40	0	0.00	31.20	2	1,166	0.17%
2019/05/06	3	32.00	3	32.00	32.00	0	1,183	0.00%
2019/05/03	6	32.84	0	0.00	32.65	6	1,168	0.51%
2019/05/02	1	32.90	7	33.06	32.55	-6	1,162	-0.52%
2019/04/30	1	32.30	0	0.00	32.30	1	1,140	0.09%
2019/04/26	0	0.00	2	32.10	31.85	-2	1,139	-0.18%
2019/04/25	2	32.00	0	0.00	32.10	2	1,142	0.18%
2019/04/24	2	32.10	0	0.00	32.00	2	1,127	0.18%
2019/04/22	1	32.00	1	31.70	31.85	0	1,106	0.00%
2019/04/17	5	31.05	2	31.15	31.20	3	1,114	0.27%
2019/04/11	1	31.50	2	32.00	31.50	-1	1,103	-0.09%
2019/04/09	5	31.55	0	0.00	31.60	5	1,106	0.45%
2019/03/29	0	0.00	10	30.95	31.05	-10	1,083	-0.92%
2019/03/27	7	30.40	0	0.00	30.40	7	1,092	0.64%
2019/03/26	5	30.40	0	0.00	30.45	5	1,099	0.45%
2019/03/22	0	0.00	10	30.80	30.80	-10	1,116	-0.90%
2019/03/20	0	0.00	10	30.75	30.70	-10	1,121	-0.89%
2019/03/12	10	29.98	0	0.00	29.90	10	1,146	0.87%
2019/03/11	5	29.66	0	0.00	29.80	5	1,191	0.42%
2019/03/08	7	29.97	0	0.00	30.10	7	1,211	0.58%
2019/03/05	5	30.50	0	0.00	30.50	5	1,312	0.38%
2019/03/04	10	30.60	0	0.00	30.80	10	1,327	0.75%
2019/02/22	2	30.40	0	0.00	30.25	2	1,298	0.15%
2019/02/14	12	29.72	6	29.60	29.60	6	1,360	0.44%
2019/02/13	10	29.50	0	0.00	29.60	10	1,361	0.73%
2019/02/11	2	29.40	0	0.00	29.45	2	1,352	0.15%
2019/01/25	0	0.00	1	30.80	30.75	-1	1,351	-0.07%
2019/01/23	2	30.50	0	0.00	30.55	2	1,484	0.13%
2019/01/22	1	30.55	0	0.00	30.90	1	1,507	0.07%
2019/01/11	10	31.30	0	0.00	31.45	10	1,793	0.56%
2018/12/21	10	31.49	0	0.00	31.25	10	2,855	0.35%
2018/12/19	5	32.10	0	0.00	32.25	5	2,864	0.17%
2018/12/17	1	32.60	0	0.00	32.80	1	2,886	0.03%
2018/12/14	0	0.00	11	32.50	32.55	-11	2,873	-0.38%
2018/12/05	0	0.00	10	31.50	31.60	-10	2,863	-0.35%
2018/12/03	1	32.95	0	0.00	32.55	1	2,812	0.04%
2018/11/23	0	0.00	1	29.60	29.70	-1	2,727	-0.04%
2018/11/22	1	29.80	0	0.00	29.70	1	2,734	0.04%
2018/11/20	10	30.20	0	0.00	30.15	10	2,728	0.37%
2018/11/19	0	0.00	1	30.70	30.25	-1	2,741	-0.04%
2018/11/16	1	30.00	0	0.00	30.15	1	2,774	0.04%
2018/11/15	1	29.70	0	0.00	29.70	1	2,769	0.04%
2018/11/14	1	30.50	0	0.00	30.75	1	2,736	0.04%
2018/11/12	6	29.57	0	0.00	29.50	6	2,696	0.22%
2018/11/09	6	29.87	0	0.00	29.95	6	2,719	0.22%
2018/11/08	1	30.70	0	0.00	30.50	1	2,760	0.04%
2018/11/02	3	30.93	0	0.00	31.25	3	2,787	0.11%
2018/11/01	15	31.45	1	31.10	31.10	14	2,746	0.51%
2018/10/31	4	31.81	0	0.00	32.30	4	2,700	0.15%
2018/10/29	17	31.72	0	0.00	31.70	17	2,740	0.62%
2018/10/26	1	33.70	0	0.00	33.00	1	2,717	0.04%
2018/10/24	0	0.00	3	34.05	34.30	-3	2,694	-0.11%
2018/10/22	5	35.37	0	0.00	35.50	5	2,672	0.19%
2018/10/18	5	36.50	0	0.00	36.15	5	2,619	0.19%
2018/10/17	12	36.34	0	0.00	36.05	12	2,597	0.46%
2018/10/16	12	37.27	1	38.05	36.90	11	2,524	0.44%
2018/10/15	5	38.04	85	38.45	38.25	-80	2,375	-3.37%
2018/10/12	0	0.00	2	37.08	37.30	-2	2,132	-0.09%
2018/10/09	5	36.55	1	36.70	36.90	4	1,900	0.21%
2018/10/04	0	0.00	2	35.85	35.95	-2	1,759	-0.11%
2018/09/25	0	0.00	13	34.47	34.90	-13	1,680	-0.77%
2018/09/21	7	34.05	0	0.00	34.05	7	1,663	0.42%
2018/09/19	2	33.65	1	33.70	33.65	1	1,660	0.06%
2018/09/17	0	0.00	1	33.05	33.00	-1	1,648	-0.06%
2018/09/10	1	32.80	0	0.00	32.95	1	1,617	0.06%
2018/09/06	5	32.70	0	0.00	33.20	5	1,611	0.31%
2018/08/29	0	0.00	1	34.10	34.10	-1	1,546	-0.06%
2018/08/28	0	0.00	2	34.55	34.35	-2	1,532	-0.13%
2018/08/21	0	0.00	6	35.07	35.05	-6	1,446	-0.41%
2018/08/16	3	34.90	1	35.10	35.05	2	1,415	0.14%
2018/08/15	0	0.00	5	35.00	34.90	-5	1,377	-0.36%
2018/08/14	0	0.00	6	33.92	34.20	-6	1,315	-0.46%
2018/08/13	1	32.95	0	0.00	32.60	1	1,294	0.08%
2018/08/08	0	0.00	40	33.95	34.85	-40	1,284	-3.11%
2018/08/07	0	0.00	25	34.89	34.35	-25	1,258	-1.99%
2018/08/06	22	34.62	5	34.32	34.60	17	1,196	1.42%
2018/08/02	40	33.01	3	32.95	33.00	37	1,106	3.34%
2018/08/01	0	0.00	11	32.03	32.60	-11	1,074	-1.02%
2018/07/31	2	31.70	0	0.00	31.60	2	1,045	0.19%
2018/07/30	3	31.60	0	0.00	31.50	3	1,036	0.29%
2018/07/20	0	0.00	10	30.40	30.45	-10	991	-1.01%
2018/07/19	10	31.05	0	0.00	30.40	10	1,015	0.98%
2018/07/13	10	29.85	0	0.00	29.90	10	1,052	0.95%
2018/07/12	2	29.40	0	0.00	29.50	2	1,062	0.19%
2018/07/10	1	30.00	0	0.00	29.45	1	1,067	0.09%
2018/07/04	10	31.61	0	0.00	31.30	10	942	1.06%
2018/07/02	0.2	32.15	0	0.00	32.15	0.2	965	0.02%
2018/06/29	1	31.75	0	0.00	33.50	1	966	0.10%
2018/06/25	1	32.60	0	0.00	32.60	1	978	0.10%
2018/06/21	3	33.25	0	0.00	33.20	3	992	0.30%
2018/06/20	1	33.25	0	0.00	33.40	1	1,022	0.10%
2018/06/14	6	33.68	2	33.60	33.55	4	1,052	0.38%
2018/06/08	0	0.00	6	34.03	33.95	-6	1,155	-0.52%
2018/06/06	8	33.80	0	0.00	33.80	8	1,182	0.68%
2018/06/05	2	33.70	0	0.00	33.70	2	1,212	0.16%
2018/05/31	0	0.00	1	33.50	34.35	-1	1,253	-0.08%
2018/05/25	2	33.50	0	0.00	33.70	2	1,359	0.15%
2018/05/23	2	33.55	0	0.00	33.60	2	1,423	0.14%
2018/05/22	0.4	33.85	0	0.00	33.85	0.4	1,460	0.03%
2018/05/18	0.4	33.50	0	0.00	33.50	0.4	1,502	0.03%
2018/05/17	5	33.63	0	0.00	33.50	5	1,523	0.33%
2018/05/16	8	34.58	0	0.00	34.20	8	1,508	0.53%
2018/05/14	2	35.15	5	35.25	35.15	-3	1,596	-0.19%
2018/05/11	2	35.23	0	0.00	35.30	2	1,625	0.12%
2018/05/10	1	35.60	0	0.00	35.60	1	1,649	0.06%
2018/05/09	1	35.45	0	0.00	35.45	1	1,752	0.06%
2018/05/08	1	34.95	0	0.00	35.15	1	1,791	0.06%
2018/05/04	2	35.35	0	0.00	35.25	2	1,803	0.11%
2018/05/03	1	35.35	0	0.00	35.35	1	1,816	0.06%
2018/05/02	10	35.61	0	0.00	35.45	10	1,836	0.54%
2018/04/30	3	36.30	7	35.90	36.40	-4	1,834	-0.22%
2018/04/27	6	35.45	5	35.80	35.35	1	1,799	0.06%
2018/04/26	0.4	35.40	0	0.00	35.60	0.4	1,829	0.02%
2018/04/25	11	35.39	0	0.00	35.15	11	1,814	0.61%
2018/04/24	5	34.79	1	35.20	35.30	4	1,810	0.22%
2018/04/18	1	33.80	0	0.00	34.00	1	1,869	0.05%
2018/04/16	1	34.50	0	0.00	34.35	1	2,096	0.05%
2018/04/11	1	34.65	0	0.00	34.85	1	2,187	0.05%
2018/04/09	2	34.48	0	0.00	34.10	2	2,237	0.09%
2018/04/03	1	34.60	1	34.65	34.75	0	2,256	0.00%
2018/04/02	1	35.05	0	0.00	35.20	1	2,266	0.04%
2018/03/30	1	35.00	0	0.00	35.15	1	2,289	0.04%
2018/03/28	2	35.00	0	0.00	34.50	2	2,323	0.09%
2018/03/26	4	34.74	2	34.65	34.70	2	2,313	0.09%
2018/03/23	1	34.85	0	0.00	34.95	1	2,304	0.04%
2018/03/22	1	35.90	0	0.00	35.70	1	2,286	0.04%
2018/03/19	1	36.75	0	0.00	36.65	1	2,352	0.04%
2018/03/15	7	36.80	0	0.00	36.95	7	2,310	0.30%
2018/03/13	1	36.25	0	0.00	36.40	1	2,347	0.04%
2018/03/12	12	36.53	6	36.32	36.40	6	2,414	0.25%
2018/03/09	6	36.24	0	0.00	36.20	6	2,461	0.24%
2018/03/08	7	36.54	0	0.00	36.40	7	2,599	0.27%
2018/03/05	0	0.00	5	38.00	37.75	-5	2,827	-0.18%
2018/02/26	0	0.00	1	37.75	37.70	-1	2,747	-0.04%
2018/02/23	0	0.00	1	38.00	37.50	-1	2,721	-0.04%
2018/02/22	0	0.00	2	37.48	37.35	-2	2,684	-0.07%
2018/02/09	1	33.55	0	0.00	34.50	1	2,595	0.04%
2018/02/08	1	34.50	14	34.20	34.55	-13	2,571	-0.51%
2018/02/06	2	34.50	0	0.00	34.65	2	2,558	0.08%
2018/02/05	2	36.90	0	0.00	37.10	2	2,494	0.08%
2018/02/02	2	38.35	0	0.00	37.90	2	2,475	0.08%
2018/02/01	17	39.51	3	39.50	38.50	14	2,464	0.57%
2018/01/31	0	0.00	1	38.00	38.65	-1	2,352	-0.04%
2018/01/22	0	0.00	10	37.40	36.85	-10	2,288	-0.44%
2018/01/19	0	0.00	57	37.67	37.75	-57	2,289	-2.49%
2018/01/18	1	37.65	9	37.62	37.60	-8	2,314	-0.35%
2018/01/17	0	0.00	2	38.05	37.70	-2	2,352	-0.09%
2018/01/16	1	37.95	5	37.95	38.15	-4	2,372	-0.17%
2018/01/11	0	0.00	22	39.26	39.25	-22	2,347	-0.94%
2018/01/10	0	0.00	10	38.85	38.50	-10	2,240	-0.45%
2018/01/05	0	0.00	2	37.80	37.80	-2	2,108	-0.09%