裕民 (2606)-元大-沙鹿券商分點個股進出

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
60.9
漲跌
▲2.4
漲幅
+4.10%
成交量
17,939張
產業
上市航運類股
1037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

裕民 (2606)籌碼相關－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/15	14.1	59.66	7.1	59.49	58.50	7.1	11,826	0.06%
2024/05/14	31	60.59	42.1	61.47	60.70	-11.1	11,626	-0.10%
2024/05/13	89	62.90	70	63.26	60.20	19	11,073	0.17%
2024/05/10	27.1	60.64	62	60.51	61.30	-35	9,899	-0.35%
2024/05/09	38	59.43	61.7	59.65	59.00	-23.7	8,897	-0.27%
2024/05/08	58	58.76	88.5	61.23	57.10	-30.5	8,408	-0.36%
2024/05/07	17	57.44	55.1	57.61	57.60	-38.1	7,191	-0.53%
2024/05/06	2	55.70	0	0.00	54.80	2	6,882	0.03%
2024/05/03	0	0.00	20.3	55.79	54.80	-20.3	6,818	-0.30%
2024/04/30	11	54.54	1	54.40	54.20	10	6,801	0.15%
2024/04/29	12	55.82	12.1	56.93	55.80	-0.1	6,749	0.00%
2024/04/26	7	54.30	11	54.78	55.50	-4	6,702	-0.06%
2024/04/25	0	0.00	1	53.90	54.00	-1	6,710	-0.01%
2024/04/24	10	53.55	6	54.07	54.00	4	6,739	0.06%
2024/04/23	0	0.00	1	54.10	54.60	-1	6,706	-0.01%
2024/04/22	23.2	55.91	32	56.22	54.80	-8.8	6,731	-0.13%
2024/04/19	22	55.64	7	55.80	55.30	15	6,561	0.23%
2024/04/18	0	0.00	8	54.06	53.70	-8	6,348	-0.13%
2024/04/17	11	53.99	1	54.30	53.70	10	6,380	0.16%
2024/04/16	0	54.60	0	0.00	54.60	0	6,422	0.00%
2024/04/15	4	56.30	6	56.60	56.40	-2	6,546	-0.03%
2024/04/12	11.2	54.71	20	55.65	55.90	-8.8	6,550	-0.13%
2024/04/11	3	54.77	21	54.81	54.60	-18	6,718	-0.27%
2024/04/10	1	54.20	5	54.60	54.20	-4	7,046	-0.06%
2024/04/09	1	53.50	51	54.28	54.40	-50	7,181	-0.70%
2024/04/08	1.7	52.56	0	0.00	52.70	1.7	7,259	0.02%
2024/04/03	40.3	52.23	0	0.00	52.50	40.3	7,290	0.55%
2024/04/02	0	0.00	2	53.00	52.90	-2	7,370	-0.03%
2024/04/01	0	0.00	1.7	53.38	53.50	-1.7	7,526	-0.02%
2024/03/29	2	53.00	6	52.60	53.00	-4	7,746	-0.05%
2024/03/28	0	0.00	2	53.80	53.80	-2	8,018	-0.02%
2024/03/27	2	52.80	1	54.00	53.90	1	8,268	0.01%
2024/03/26	2	53.60	0	0.00	53.10	2	8,697	0.02%
2024/03/25	4	54.38	2	54.30	54.30	2	8,908	0.02%
2024/03/22	2	53.50	7	53.73	54.30	-5	9,212	-0.05%
2024/03/21	10	54.00	1	54.00	54.20	9	9,782	0.09%
2024/03/20	1	56.20	13	55.18	55.00	-12	9,962	-0.12%
2024/03/19	8	55.21	14.1	55.13	56.00	-6.1	10,054	-0.06%
2024/03/18	2	52.80	2	52.30	53.90	0	10,106	0.00%
2024/03/15	10	52.80	10	53.18	52.50	0	10,195	0.00%
2024/03/14	0	0.00	1.7	54.22	53.80	-1.7	10,348	-0.02%
2024/03/13	3	54.33	5	54.58	54.20	-2	10,633	-0.02%
2024/03/12	12.3	55.68	1	55.70	55.50	11.3	10,958	0.10%
2024/03/11	3	55.30	13.6	55.96	56.40	-10.6	11,508	-0.09%
2024/03/08	2	54.75	2	54.35	54.30	0	13,559	0.00%
2024/03/07	1	53.50	5	53.48	53.40	-4	14,347	-0.03%
2024/03/06	13	54.58	15	54.83	54.40	-2	15,023	-0.01%
2024/03/05	7	55.73	5	55.84	55.00	2	15,174	0.01%
2024/03/04	0.1	54.30	3.4	54.80	55.70	-3.4	15,190	-0.02%
2024/03/01	101.1	54.60	3	54.50	54.60	98.1	15,774	0.62%	大買/
2024/02/29	3	55.10	11	55.55	55.60	-8	15,998	-0.05%
2024/02/27	1	53.50	1	53.30	53.60	0	15,795	0.00%
2024/02/26	3	54.30	27	54.55	54.80	-24	15,766	-0.15%
2024/02/23	0.2	53.50	27.1	53.82	53.60	-26.9	15,632	-0.17%
2024/02/22	11	53.09	19.1	53.74	52.70	-8.1	15,529	-0.05%
2024/02/21	19	53.93	25	54.36	53.30	-6	15,338	-0.04%
2024/02/20	5	53.00	92.1	52.39	53.40	-87.1	15,142	-0.58%
2024/02/19	4	49.83	44	49.99	50.20	-40	14,915	-0.27%
2024/02/16	6	49.03	0	0.00	49.10	6	14,891	0.04%
2024/02/15	1	48.35	7.1	49.15	49.25	-6.1	14,956	-0.04%
2024/02/05	1	47.05	0	0.00	47.10	1	14,909	0.01%
2024/02/02	7	48.00	0	0.00	47.90	7	14,928	0.05%
2024/02/01	2	48.40	3	48.60	48.60	-1	14,934	-0.01%
2024/01/31	1	48.01	0	0.00	47.80	1	14,950	0.01%
2024/01/30	9	48.57	2	48.78	48.50	7	14,941	0.05%
2024/01/29	5.1	49.17	0	0.00	49.30	5.1	14,969	0.03%
2024/01/26	1	48.40	0	0.00	48.20	1	15,072	0.01%
2024/01/25	0.4	48.35	4	48.53	48.60	-3.6	15,132	-0.02%
2024/01/24	0.1	48.80	9.1	48.92	48.45	-9	15,121	-0.06%
2024/01/23	0.1	48.75	12.1	48.58	48.65	-12	15,088	-0.08%
2024/01/22	5	48.38	0	0.00	48.40	5	15,122	0.03%
2024/01/19	16.4	48.53	0	48.95	48.30	16.3	15,095	0.11%
2024/01/18	15.1	48.32	13	48.63	48.65	2.1	15,094	0.01%
2024/01/17	20.2	47.85	0	48.45	47.80	20.2	15,068	0.13%
2024/01/16	66.3	49.01	10	49.26	48.45	56.3	15,033	0.37%
2024/01/15	10.3	50.13	0	50.40	50.00	10.3	15,039	0.07%
2024/01/12	12.1	50.28	13	50.27	50.00	-0.9	15,155	-0.01%
2024/01/11	15.5	50.28	2	49.90	49.70	13.5	15,349	0.09%
2024/01/10	3	50.83	9	50.38	50.30	-6	15,379	-0.04%
2024/01/09	64	51.51	9	51.61	51.70	55	15,301	0.36%
2024/01/08	29	53.93	7	54.30	53.70	22	15,130	0.15%
2024/01/05	43	54.07	37	54.40	54.90	6	15,025	0.04%
2024/01/04	8	53.78	23.2	54.33	54.40	-15.2	14,758	-0.10%
2024/01/03	38	52.40	4	52.65	52.80	34	14,465	0.24%
2024/01/02	1	53.10	2	53.90	52.60	-1	14,470	-0.01%
2023/12/29	3	52.20	0	0.00	52.10	3	14,338	0.02%
2023/12/28	52	51.73	0	0.00	51.80	52	14,388	0.36%
2023/12/27	3.1	53.17	4	53.62	52.80	-1	14,386	-0.01%
2023/12/26	1	51.50	23	52.18	52.60	-22	14,313	-0.15%
2023/12/25	37	51.05	27.4	51.67	50.40	9.7	14,156	0.07%
2023/12/22	8	53.58	25.1	54.25	53.70	-17.1	14,014	-0.12%
2023/12/21	8.4	53.64	76.8	53.42	53.60	-68.4	13,779	-0.50%
2023/12/20	1	51.81	14	52.09	52.10	-13	13,365	-0.10%
2023/12/19	6.1	51.64	5	52.00	51.60	1.1	13,198	0.01%
2023/12/18	37	52.57	31.3	53.49	53.00	5.7	13,098	0.04%
2023/12/15	3	51.73	0.2	51.80	51.60	2.9	12,775	0.02%
2023/12/14	43.1	51.97	15.1	51.97	51.70	28	12,793	0.22%
2023/12/13	18	53.52	10	53.40	52.70	8	12,866	0.06%
2023/12/12	21	52.71	7	52.69	52.60	14	13,404	0.10%
2023/12/11	26.2	52.51	42	52.29	52.50	-15.8	13,526	-0.12%
2023/12/08	45.9	53.37	8.6	53.63	53.20	37.3	13,354	0.28%
2023/12/07	20	53.12	12.4	53.46	53.10	7.6	13,060	0.06%
2023/12/06	45.6	55.21	45.5	54.83	54.70	0	12,717	0.00%
2023/12/05	132	58.65	104	58.63	57.00	28	12,129	0.23%	大買/大賣/
2023/12/04	16	55.57	55.3	55.63	56.90	-39.3	9,925	-0.40%
2023/12/01	6	50.97	52.1	51.08	51.80	-46.1	9,065	-0.51%
2023/11/30	35	49.31	11	50.00	48.35	24	8,376	0.29%
2023/11/29	4	48.18	14	48.31	47.90	-10	8,206	-0.12%
2023/11/28	59.4	49.57	67.4	49.35	48.55	-7.9	8,083	-0.10%
2023/11/27	9	48.38	25.6	48.15	47.80	-16.6	7,400	-0.22%
2023/11/24	4.2	45.85	40	45.83	45.90	-35.8	7,117	-0.50%
2023/11/23	2	44.65	10	44.85	44.85	-8	7,084	-0.11%
2023/11/22	32	44.60	0	0.00	45.20	32	7,048	0.45%
2023/11/21	11	45.14	0	0.00	45.00	11	7,089	0.16%
2023/11/17	16	45.43	1	45.85	45.70	15	7,258	0.21%
2023/11/16	0	0.00	0.3	44.97	45.05	-0.3	7,488	0.00%
2023/11/15	1.1	44.60	0.1	44.60	44.70	0.9	7,968	0.01%
2023/11/14	2.1	44.76	0	0.00	44.30	2.1	8,634	0.02%
2023/11/13	2.1	44.68	0	0.00	44.85	2.1	8,659	0.02%
2023/11/10	15	45.55	1	46.70	45.00	14	8,629	0.16%
2023/11/09	2	46.38	17	46.57	46.20	-15	8,576	-0.17%
2023/11/08	0	0.00	1	47.45	47.30	-1	8,651	-0.01%
2023/11/07	4	47.35	0	0.00	47.20	4	8,679	0.05%
2023/11/06	2	47.43	29	47.39	47.50	-27	8,756	-0.31%
2023/11/03	6	47.13	23.3	46.90	47.20	-17.3	8,722	-0.20%
2023/11/02	10	45.75	50	45.40	45.95	-40	8,607	-0.46%
2023/11/01	1	44.00	0	0.00	44.05	1	8,576	0.01%
2023/10/31	7	44.22	2	44.20	44.30	5	8,586	0.06%
2023/10/30	7	43.38	10	44.12	44.60	-3	8,603	-0.03%
2023/10/27	5.1	44.03	5	43.89	44.15	0.1	8,584	0.00%
2023/10/26	35	43.79	1	43.70	43.60	34	8,624	0.39%
2023/10/25	18	45.01	5	45.15	44.75	13	8,709	0.15%
2023/10/24	7	44.80	0	0.00	45.10	7	8,780	0.08%
2023/10/23	12.2	45.27	3	45.72	45.20	9.2	8,736	0.11%
2023/10/20	23	46.75	14	46.91	46.90	9	8,654	0.10%
2023/10/19	20	48.72	17.5	48.69	48.70	2.5	8,620	0.03%
2023/10/18	6	46.93	1	46.70	46.20	5	8,414	0.06%
2023/10/17	3.1	46.20	7	46.34	46.20	-4	8,324	-0.05%
2023/10/16	1	45.80	5	46.12	46.10	-4	8,348	-0.05%
2023/10/13	5	46.79	31	46.33	46.15	-26	8,373	-0.31%
2023/10/12	12.2	46.53	0	0.00	46.75	12.2	8,350	0.15%
2023/10/11	19	47.60	6	47.70	46.35	13	8,339	0.16%
2023/10/06	4	47.09	40.1	47.04	47.35	-36.1	8,251	-0.44%
2023/10/05	35.1	45.49	27	45.83	45.45	8.1	8,169	0.10%
2023/10/04	24	45.82	1	45.55	45.40	23	8,133	0.28%
2023/10/03	18.1	46.33	0	0.00	45.80	18.1	8,093	0.22%
2023/10/02	3.4	46.71	2	47.85	46.80	1.4	8,043	0.02%
2023/09/28	14.3	48.64	1	47.95	47.85	13.3	8,094	0.16%
2023/09/27	9.2	48.58	7	49.09	48.30	2.2	8,137	0.03%
2023/09/26	21.1	47.97	0	0.00	47.80	21.1	8,036	0.26%
2023/09/25	2	48.20	0	0.00	48.40	2	8,079	0.02%
2023/09/22	13.1	48.85	6	48.30	48.30	7.1	8,089	0.09%
2023/09/21	15	50.10	8.3	49.70	49.45	6.7	8,031	0.08%
2023/09/20	33	50.40	33	49.79	49.75	0	7,883	0.00%
2023/09/19	19	51.52	19	50.43	50.20	0	7,605	0.00%
2023/09/18	14	50.12	7	50.22	50.70	7	7,397	0.09%
2023/09/15	13	50.03	39.5	50.31	50.00	-26.4	7,169	-0.37%
2023/09/14	5	46.29	5.1	46.47	46.90	-0.1	6,451	0.00%
2023/09/13	0	0.00	3	44.13	44.65	-3	6,258	-0.05%
2023/09/12	2	44.73	0	0.00	44.65	2	6,246	0.03%
2023/09/11	0.4	45.06	1	44.90	44.70	-0.6	6,246	-0.01%
2023/09/08	5	46.16	3	45.88	45.75	2	6,222	0.03%
2023/09/07	1	45.20	3	45.35	45.05	-2	6,162	-0.03%
2023/09/06	1	45.90	1	46.40	45.65	0	6,172	0.00%
2023/09/05	11	46.72	5	46.63	46.45	6	6,160	0.10%
2023/09/04	1	46.65	4.1	46.60	46.65	-3.1	6,133	-0.05%
2023/09/01	4	44.93	13	44.95	44.90	-9	6,076	-0.15%
2023/08/31	0	45.45	0	0.00	45.45	0	6,100	0.00%
2023/08/30	0	46.15	6	45.95	46.00	-6	6,102	-0.10%
2023/08/29	4	45.45	0	0.00	45.50	4	6,101	0.07%
2023/08/28	2	44.60	10	44.61	44.80	-8	6,111	-0.13%
2023/08/25	1	45.55	1	46.10	45.10	0	6,142	0.00%
2023/08/24	4	45.85	3	45.85	45.75	1	6,107	0.02%
2023/08/23	7	47.13	5	47.02	46.65	2	6,043	0.03%
2023/08/22	14.1	46.04	12	46.65	47.40	2.1	6,039	0.03%
2023/08/21	21.5	46.48	10	46.01	46.30	11.5	5,782	0.20%
2023/08/18	9	48.00	22.7	48.45	49.05	-13.7	5,297	-0.26%
2023/08/17	1	44.55	1.6	44.24	44.60	-0.6	4,597	-0.01%
2023/08/14	16.5	42.29	3	42.12	42.00	13.5	4,461	0.30%
2023/08/11	1	44.05	2	43.73	44.30	-1	4,362	-0.02%
2023/08/10	8	43.77	1.1	44.19	43.75	7	4,310	0.16%
2023/08/09	0	0.00	3	42.98	42.80	-3	4,249	-0.07%
2023/08/08	10	43.54	2	43.60	43.55	8	4,268	0.19%
2023/08/07	1.1	42.90	3	43.10	43.15	-2	4,308	-0.05%
2023/08/02	0	0.00	3	43.50	43.50	-3	4,360	-0.07%
2023/08/01	3	43.15	0	0.00	43.45	3	4,340	0.07%
2023/07/31	8.2	43.60	2	42.80	42.50	6.2	4,403	0.14%
2023/07/28	5.1	44.61	5.4	44.68	44.05	-0.3	4,374	-0.01%
2023/07/27	5.1	42.85	6	42.63	43.20	-0.9	4,271	-0.02%
2023/07/26	6	41.10	6	41.50	41.25	0	4,253	0.00%
2023/07/25	6.1	40.85	7	41.10	41.25	-0.9	4,314	-0.02%
2023/07/24	12.5	41.38	5	41.05	40.85	7.5	4,345	0.17%
2023/07/21	4.1	43.15	1	43.15	42.80	3.1	4,336	0.07%
2023/07/20	0.1	43.45	0	0.00	43.50	0.1	4,351	0.00%
2023/07/19	3	42.80	0.4	43.85	42.80	2.6	4,354	0.06%
2023/07/18	0.1	42.90	0	0.00	43.00	0.1	4,369	0.00%
2023/07/17	1	43.00	0	0.00	43.40	1	4,338	0.02%
2023/07/14	1	43.80	0	0.00	43.80	1	4,340	0.02%
2023/07/13	2.2	42.88	0	0.00	42.70	2.2	4,333	0.05%
2023/07/12	4.5	42.60	0	0.00	42.95	4.5	4,357	0.10%
2023/07/11	5	43.47	0	0.00	43.45	5	4,331	0.12%
2023/07/10	2	43.68	0	0.00	43.50	2	4,397	0.05%
2023/07/06	1.4	46.43	0.2	47.15	45.30	1.2	4,363	0.03%
2023/07/05	3	49.50	11	49.40	49.75	-8	4,279	-0.19%
2023/07/04	13	49.17	2.1	49.25	49.30	11	4,326	0.25%
2023/07/03	3	48.58	4.1	48.89	48.50	-1.1	4,524	-0.02%
2023/06/30	0	0.00	1	48.00	47.30	-1	4,536	-0.02%
2023/06/29	5.1	46.80	0	0.00	47.20	5.1	4,500	0.11%
2023/06/28	7	47.41	0	0.00	47.35	7	4,520	0.15%
2023/06/21	6	48.20	0	0.00	48.10	6	4,574	0.13%
2023/06/20	4.1	48.72	0	0.00	48.50	4.1	4,683	0.09%
2023/06/19	6	48.78	8	49.03	48.60	-2	4,688	-0.04%
2023/06/16	0	0.00	6	49.78	49.45	-6	4,670	-0.13%
2023/06/15	2.1	49.46	1	49.50	49.45	1.1	4,672	0.02%
2023/06/14	1	49.80	25	49.85	49.70	-24	4,760	-0.50%
2023/06/13	12.2	48.90	1	48.75	48.85	11.2	4,833	0.23%
2023/06/12	6.2	49.30	1	49.10	49.05	5.2	5,046	0.10%
2023/06/09	3	49.50	2	49.40	49.30	1	5,098	0.02%
2023/06/08	4.1	49.95	3	50.17	49.60	1.1	5,238	0.02%
2023/06/07	1.1	49.36	0	0.00	49.30	1.1	5,326	0.02%
2023/06/06	1	49.30	0	0.00	49.45	1	5,344	0.02%
2023/06/05	3.1	48.65	0.2	49.01	48.70	2.9	5,525	0.05%
2023/06/02	7	48.18	0	0.00	48.20	7	5,679	0.12%
2023/06/01	5.2	47.66	0	0.00	47.95	5.2	5,797	0.09%
2023/05/31	8.1	48.53	0	0.00	48.40	8.1	5,966	0.14%
2023/05/30	1	49.50	0	0.00	49.05	1	6,381	0.02%
2023/05/29	1	49.95	2	50.00	49.75	-1	6,771	-0.01%
2023/05/26	9.5	49.16	2	50.00	49.05	7.5	7,480	0.10%
2023/05/25	5.3	51.11	12	51.15	50.80	-6.8	7,598	-0.09%
2023/05/24	6.3	51.85	0	0.00	52.20	6.3	7,601	0.08%
2023/05/22	2	53.80	17	53.95	53.70	-15	7,579	-0.20%
2023/05/19	2	53.70	0	0.00	53.50	2	7,625	0.03%
2023/05/18	5	53.40	0	0.00	53.40	5	7,637	0.07%
2023/05/17	6	53.22	0	0.00	53.60	6	7,642	0.08%
2023/05/15	7	53.19	3	53.40	53.00	4	7,677	0.05%
2023/05/12	2	53.85	1	54.20	54.30	1	7,672	0.01%
2023/05/11	2	55.50	19.3	55.33	55.10	-17.3	7,674	-0.23%
2023/05/10	7	54.56	4	55.00	55.10	3	7,665	0.04%
2023/05/05	0.3	51.80	0	0.00	51.90	0.3	7,623	0.00%
2023/05/04	5	52.80	0	0.00	53.30	5	7,607	0.07%
2023/05/03	0	0.00	1	52.50	53.30	-1	7,646	-0.01%
2023/04/28	2	54.00	3	54.30	54.40	-1	7,622	-0.01%
2023/04/27	0	0.00	2	52.10	51.90	-2	7,602	-0.03%
2023/04/26	7	51.74	4	51.90	51.90	3	7,601	0.04%
2023/04/25	5.3	54.03	0	0.00	53.70	5.3	7,582	0.07%
2023/04/24	0.1	54.90	0	0.00	55.10	0.1	7,623	0.00%
2023/04/21	0	0.00	1	55.60	54.70	-1	7,611	-0.01%
2023/04/19	3	56.73	1	56.50	56.10	2	7,634	0.03%
2023/04/18	1	57.50	0	0.00	56.70	1	7,626	0.01%
2023/04/14	0	0.00	0	57.50	57.70	0	7,704	0.00%
2023/04/13	0	0.00	0	57.20	57.10	0	7,729	0.00%
2023/04/11	3	57.20	1	56.90	57.00	2	7,674	0.03%
2023/04/10	5	57.28	5	57.58	57.00	0	7,711	0.00%
2023/04/07	9	57.22	13.1	57.45	57.60	-4.1	7,673	-0.05%
2023/04/06	6	57.62	7.3	57.22	55.80	-1.3	7,597	-0.02%
2023/03/31	1	55.90	3	55.80	55.80	-2	7,472	-0.03%
2023/03/29	1	53.10	0	0.00	53.80	1	8,193	0.01%
2023/03/28	3	54.30	2	54.40	54.50	1	8,489	0.01%
2023/03/27	1	54.90	0	0.00	54.60	1	8,860	0.01%
2023/03/24	1	54.00	0	0.00	54.10	1	9,209	0.01%
2023/03/23	3.3	53.92	1	55.30	53.80	2.3	9,429	0.02%
2023/03/22	1	56.20	0	0.00	56.20	1	9,505	0.01%
2023/03/21	1	56.80	2	56.30	56.80	-1	9,597	-0.01%
2023/03/20	15	55.79	1	56.60	55.80	14	9,645	0.15%
2023/03/17	1.1	56.88	0	0.00	56.20	1.1	9,697	0.01%
2023/03/16	3	57.37	0	0.00	57.10	3	9,642	0.03%
2023/03/15	3	58.00	1	58.00	58.00	2	9,624	0.02%
2023/03/14	2.1	57.02	0	0.00	57.10	2.1	9,519	0.02%
2023/03/13	3	56.67	2	57.05	57.30	1	9,596	0.01%
2023/03/10	7.5	58.62	3	59.13	58.40	4.5	9,541	0.05%
2023/03/09	4	59.53	2	59.75	59.60	2	9,609	0.02%
2023/03/08	23	59.83	13	59.56	59.50	10	9,632	0.10%
2023/03/07	1	61.00	3	61.10	61.60	-2	9,517	-0.02%
2023/03/06	3	59.60	3	60.50	60.90	0	9,491	0.00%
2023/03/03	8	60.48	4	60.57	60.40	4	9,645	0.04%
2023/03/02	37	60.65	38	60.69	60.30	-1	9,587	-0.01%
2023/03/01	18	60.56	9	58.10	57.40	9	9,184	0.10%
2023/02/24	38	61.03	71.3	61.40	61.00	-33.3	8,786	-0.38%
2023/02/23	7	54.43	32.5	55.74	56.60	-25.5	8,081	-0.32%
2023/02/22	1	51.50	5.3	51.88	51.50	-4.2	7,877	-0.05%
2023/02/21	0	0.00	2	50.30	50.90	-2	7,899	-0.03%
2023/02/20	7	49.66	1	49.60	49.75	6	8,173	0.07%
2023/02/17	8	50.13	1	50.40	49.80	7	8,339	0.08%
2023/02/16	2	51.60	1	51.70	51.40	1	8,437	0.01%
2023/02/15	0	0.00	2.1	51.98	51.90	-2.1	8,556	-0.02%
2023/02/14	4	51.00	0	51.10	51.40	4	8,584	0.05%
2023/02/13	0	0.00	2	51.49	50.90	-2	8,617	-0.02%
2023/02/09	0	0.00	1	52.00	51.70	-1	8,711	-0.01%
2023/02/08	0	0.00	2	51.55	51.90	-2	8,841	-0.02%
2023/02/07	2	51.10	10	51.00	51.20	-8	8,809	-0.09%
2023/02/03	6	50.80	0.9	50.50	50.30	5.1	8,854	0.06%
2023/02/01	1	49.90	1	50.80	50.90	0	8,801	0.00%
2023/01/31	6	50.07	2	50.80	50.50	4	8,733	0.05%
2023/01/30	0	0.00	12	50.09	50.80	-12	8,702	-0.14%
2023/01/17	0.2	49.35	10	49.80	49.80	-9.9	8,684	-0.11%
2023/01/13	0	0.00	1	49.40	49.80	-1	8,691	-0.01%
2023/01/12	1	48.10	2.1	48.18	49.05	-1.1	8,699	-0.01%
2023/01/11	1.2	47.66	0	0.00	47.75	1.2	8,642	0.01%
2023/01/09	0	0.00	3	47.73	48.00	-3	8,710	-0.03%
2023/01/06	0.7	46.42	0	0.00	46.30	0.7	8,728	0.01%
2023/01/05	0	0.00	5	46.55	46.80	-5	8,777	-0.06%
2023/01/04	4	46.04	2	46.30	46.30	2	8,838	0.02%
2023/01/03	10	47.60	0	0.00	47.50	10	8,787	0.11%
2022/12/30	0	0.00	1	48.75	48.60	-1	8,789	-0.01%
2022/12/29	5	48.55	8	48.55	48.70	-3	8,907	-0.03%
2022/12/28	5	48.40	0	0.00	48.80	5	8,912	0.06%
2022/12/27	20	49.27	0	0.00	48.95	20	8,924	0.22%
2022/12/26	6	48.52	6	48.86	49.00	0	8,949	0.00%
2022/12/23	15	50.35	0	0.00	50.10	15	8,926	0.17%
2022/12/22	9	50.03	17	50.82	51.90	-8	8,837	-0.09%
2022/12/21	8.1	49.05	9	49.23	49.45	-0.9	8,400	-0.01%
2022/12/20	15	49.24	11	49.05	48.20	4	8,143	0.05%
2022/12/19	4	48.08	3	48.00	47.60	1	7,937	0.01%
2022/12/16	12	50.53	16	50.40	49.85	-4	7,667	-0.05%
2022/12/15	17	49.88	26.3	50.13	50.50	-9.3	7,438	-0.12%
2022/12/14	8	46.42	9	47.18	48.20	-1	7,511	-0.01%
2022/12/13	0	0.00	6	47.97	47.95	-6	7,307	-0.08%
2022/12/12	1	47.35	3	47.40	47.35	-2	7,263	-0.03%
2022/12/09	9	46.74	16.3	47.10	47.25	-7.3	7,285	-0.10%
2022/12/08	1	45.05	0	45.15	45.85	1	7,536	0.01%
2022/12/07	1.3	45.08	0	0.00	45.30	1.3	7,742	0.02%
2022/12/06	0	45.35	6	45.66	45.00	-6	7,662	-0.08%
2022/12/05	11	46.17	2	46.32	46.25	9	7,609	0.12%
2022/12/02	10	47.13	0	0.00	46.75	10	7,478	0.13%
2022/12/01	3	48.40	12	48.08	48.05	-9	7,426	-0.12%
2022/11/30	17	46.40	16.1	46.67	46.50	0.9	7,236	0.01%
2022/11/29	4	45.78	4.1	46.28	46.55	-0.1	7,190	0.00%
2022/11/28	7	45.29	5	45.29	45.35	2	7,152	0.03%
2022/11/25	8.2	45.74	18	46.18	46.50	-9.8	7,025	-0.14%
2022/11/24	8	44.63	10	44.54	44.50	-2	6,835	-0.03%
2022/11/23	1	42.90	3	43.35	43.30	-2	6,689	-0.03%
2022/11/22	1	42.20	0	0.00	42.35	1	6,665	0.02%
2022/11/18	1	43.00	2	42.85	42.85	-1	6,686	-0.01%
2022/11/17	0	0.00	2	43.33	43.45	-2	6,635	-0.03%
2022/11/16	16.5	43.37	16	43.42	43.15	0.5	6,589	0.01%
2022/11/15	13.5	42.11	15.8	42.21	42.30	-2.3	6,364	-0.04%
2022/11/14	0	0.00	16	40.44	41.20	-16	6,236	-0.26%
2022/11/11	5.1	39.20	4	40.10	39.60	1.1	6,182	0.02%
2022/11/10	5	38.40	0	0.00	38.50	5	6,125	0.08%
2022/11/09	0	0.00	5	38.36	38.25	-5	6,142	-0.08%
2022/11/08	2	38.30	2	38.55	38.20	0	6,163	0.00%
2022/11/07	1	37.65	1	37.65	37.80	0	6,117	0.00%
2022/11/04	20	36.69	14	36.94	36.65	6	6,074	0.10%
2022/11/01	0	0.00	1	35.10	35.25	-1	5,906	-0.02%
2022/10/31	1	35.15	1	35.15	35.20	0	5,903	0.00%
2022/10/28	10	36.10	0	0.00	35.70	10	5,926	0.17%
2022/10/27	5	36.35	1	36.00	36.35	4	5,931	0.07%
2022/10/26	1	35.40	0	0.00	35.50	1	5,976	0.02%
2022/10/25	2	36.75	2	36.65	36.10	0	5,980	0.00%
2022/10/24	2	36.80	9	36.64	36.50	-7	6,043	-0.12%
2022/10/21	1	35.00	0	0.00	34.75	1	5,970	0.02%
2022/10/20	1	33.80	2	34.00	35.40	-1	6,018	-0.02%
2022/10/19	1	35.40	0	0.00	35.30	1	5,981	0.02%
2022/10/18	1	35.65	0	0.00	35.40	1	6,013	0.02%
2022/10/14	1	36.40	22	36.42	36.15	-21	6,661	-0.32%
2022/10/13	22	36.17	1	34.80	35.45	21	6,761	0.31%
2022/10/12	12	36.30	12	36.79	36.90	0	6,911	0.00%
2022/10/11	2	38.89	2	38.00	37.75	0	6,919	0.00%
2022/10/07	6	40.02	42	39.91	39.65	-36	6,896	-0.52%
2022/10/06	0	0.00	6.2	39.99	40.10	-6.2	6,862	-0.09%
2022/10/05	1	39.55	1	39.40	39.10	0	6,785	0.00%
2022/10/04	1	38.70	12	38.79	38.75	-11	6,795	-0.16%
2022/10/03	1	37.45	1	37.45	37.35	0	6,742	0.00%
2022/09/30	13.1	35.58	5	35.65	36.50	8.1	6,774	0.12%
2022/09/29	12	37.03	8	37.20	36.80	4	6,750	0.06%
2022/09/28	2.1	37.11	3	37.37	36.65	-0.9	6,741	-0.01%
2022/09/27	1	39.00	0	0.00	39.10	1	6,714	0.01%
2022/09/26	14	38.98	5	38.83	38.45	9	6,742	0.13%
2022/09/23	9	41.28	1	41.20	41.10	8	6,693	0.12%
2022/09/22	5.2	41.01	4	40.59	40.45	1.2	6,612	0.02%
2022/09/21	13	41.28	26	41.03	41.10	-13	6,460	-0.20%
2022/09/20	1	39.25	0	0.00	39.25	1	6,180	0.02%
2022/09/19	2	38.95	5	38.91	39.00	-3	6,355	-0.05%
2022/09/16	7.1	40.82	7	40.93	41.05	0.1	6,414	0.00%
2022/09/15	11	40.69	7.4	41.23	40.55	3.6	6,587	0.05%
2022/09/14	5.2	39.95	18.2	39.17	39.85	-13	6,586	-0.20%
2022/09/13	4.2	38.04	3	38.10	38.00	1.2	6,587	0.02%
2022/09/12	5	38.17	11	38.27	37.90	-6	6,890	-0.09%
2022/09/08	1	37.00	0	0.00	37.00	1	7,074	0.01%
2022/09/06	2	37.05	0	0.00	36.85	2	7,214	0.03%
2022/09/05	1	36.80	0	0.00	36.70	1	7,274	0.01%
2022/09/02	5.1	37.10	0	0.00	37.00	5.1	7,312	0.07%
2022/09/01	2	37.30	0	0.00	37.55	2	7,339	0.03%
2022/08/31	8.1	37.68	0	0.00	38.15	8.1	7,394	0.11%
2022/08/30	3	38.50	0	0.00	38.50	3	7,327	0.04%
2022/08/29	5	38.36	0	0.00	38.40	5	7,400	0.07%
2022/08/26	1	39.90	2	40.10	40.20	-1	7,488	-0.01%
2022/08/25	5	39.99	0	0.00	39.95	5	7,530	0.07%
2022/08/24	1	40.10	1	40.45	40.25	0	7,609	0.00%
2022/08/23	2	40.05	0	0.00	40.10	2	7,950	0.03%
2022/08/22	0.1	40.40	3	40.37	40.55	-2.9	8,132	-0.04%
2022/08/19	9	42.23	10	41.98	41.95	-1	8,296	-0.01%
2022/08/18	7.1	43.17	1	42.85	42.85	6.1	8,556	0.07%
2022/08/17	2	42.45	6	42.22	42.40	-4	8,576	-0.05%
2022/08/16	2	41.60	0	0.00	41.50	2	8,654	0.02%
2022/08/15	4	41.63	10	42.45	42.30	-6	8,896	-0.07%
2022/08/12	3	42.05	27	42.33	42.35	-24	9,009	-0.27%
2022/08/10	1	41.55	0	0.00	41.50	1	9,250	0.01%
2022/08/09	1	41.45	1	41.40	41.30	0	9,411	0.00%
2022/08/08	4	40.66	3	41.20	40.90	1	9,665	0.01%
2022/08/05	5	40.90	0	0.00	41.10	5	9,791	0.05%
2022/08/04	11	40.19	14	40.42	40.45	-3	10,049	-0.03%
2022/08/03	0	0.00	1	41.30	40.85	-1	10,233	-0.01%
2022/08/01	0	0.00	1	42.40	42.60	-1	10,768	-0.01%
2022/07/29	7.1	42.30	5	42.41	41.90	2.1	11,141	0.02%
2022/07/28	7	42.25	0	0.00	42.45	7	11,248	0.06%
2022/07/27	12	42.32	12	42.28	42.70	0	11,486	0.00%
2022/07/26	2	41.55	4	41.85	42.15	-2	11,592	-0.02%
2022/07/25	3	42.08	9	42.22	42.10	-6	11,855	-0.05%
2022/07/22	33	42.88	22	43.13	42.85	11	12,103	0.09%
2022/07/21	43	42.77	18	43.30	43.30	25	12,295	0.20%
2022/07/20	4	41.89	6	41.96	41.45	-2	12,072	-0.02%
2022/07/19	10	41.12	6	41.36	41.50	4	12,205	0.03%
2022/07/14	2	39.75	3	39.72	39.80	-1	14,468	-0.01%
2022/07/12	2	38.32	13	38.10	38.15	-11	14,888	-0.07%
2022/07/08	14	40.29	0	0.00	40.60	14	15,246	0.09%
2022/07/06	5	39.73	17	39.49	39.05	-12	15,215	-0.08%
2022/07/01	15.1	41.22	11	40.84	38.90	4.1	15,157	0.03%
2022/06/30	6	41.35	14	41.60	41.05	-8	15,084	-0.05%
2022/06/29	2	42.17	0	0.00	42.30	2	15,036	0.01%
2022/06/28	14	42.94	1	43.40	43.50	13	14,977	0.09%
2022/06/27	9	44.01	3	43.73	43.65	6	14,966	0.04%
2022/06/24	1	45.02	17	44.82	44.45	-16	14,805	-0.11%
2022/06/23	5	44.76	19	44.06	43.85	-14	14,697	-0.10%
2022/06/22	7	46.69	15	45.84	45.50	-8	14,558	-0.05%
2022/06/21	14	48.49	4	48.73	47.95	10	14,233	0.07%
2022/06/20	29.5	49.76	20	50.51	48.00	9.5	13,989	0.07%
2022/06/17	17	51.78	11	52.02	51.80	6	13,700	0.04%
2022/06/16	18.5	53.08	12	53.60	52.40	6.5	13,487	0.05%
2022/06/15	4	55.13	0	0.00	54.60	4	13,433	0.03%
2022/06/14	4	55.72	3	55.90	55.60	1	13,477	0.01%
2022/06/13	6.5	56.02	5	56.50	56.50	1.5	13,726	0.01%
2022/06/10	2	57.50	12	57.49	57.20	-10	14,145	-0.07%
2022/06/09	3	57.60	0	0.00	58.20	3	14,520	0.02%
2022/06/08	5	58.10	0	0.00	58.30	5	14,847	0.03%
2022/06/07	3	57.90	0	58.40	57.80	3	15,624	0.02%
2022/06/06	2	58.75	2	58.75	58.50	0	15,684	0.00%
2022/06/02	0	0.00	0	59.50	59.30	0	15,670	0.00%
2022/06/01	6	59.37	9	59.37	59.50	-3	15,733	-0.02%
2022/05/31	42	60.14	1	59.50	59.00	41	15,703	0.26%
2022/05/30	8	61.43	0	0.00	61.50	8	15,495	0.05%
2022/05/27	2	62.20	7	62.00	62.80	-5	15,313	-0.03%
2022/05/26	37	61.86	29	61.49	61.20	8	15,150	0.05%
2022/05/25	6	61.28	1	61.40	61.50	5	15,064	0.03%
2022/05/24	5	61.80	16	61.96	61.10	-11	15,143	-0.07%
2022/05/23	12	61.63	32	61.80	61.30	-20	15,342	-0.13%
2022/05/20	14	59.46	9	59.01	59.00	5	15,223	0.03%
2022/05/19	13	57.28	6	57.48	57.50	7	15,237	0.05%
2022/05/18	4	59.43	3	59.70	59.20	1	15,152	0.01%
2022/05/17	10	59.76	5	59.62	59.40	5	15,086	0.03%
2022/05/16	18	59.24	17	59.81	61.40	1	14,984	0.01%
2022/05/13	8	60.71	3	61.10	60.50	5	14,742	0.03%
2022/05/12	30.7	60.62	11	60.91	60.00	19.7	14,645	0.13%
2022/05/11	14.1	63.27	8	62.75	62.70	6.1	14,408	0.04%
2022/05/10	14.1	64.63	44.3	64.72	64.70	-30.2	14,364	-0.21%
2022/05/09	28	65.85	25	64.57	63.10	3	14,165	0.02%
2022/05/06	17	65.85	42	65.67	66.00	-25	13,914	-0.18%
2022/05/05	9	64.73	17	64.94	65.30	-8	13,608	-0.06%
2022/05/04	19	65.57	21	64.88	64.20	-2	13,444	-0.01%
2022/05/03	16	62.86	7	63.49	63.40	9	13,257	0.07%
2022/04/29	14	64.51	54	64.65	64.20	-40	13,166	-0.30%
2022/04/28	36	62.84	2	64.05	62.00	34	12,901	0.26%
2022/04/27	51	64.29	49.4	64.21	64.50	1.6	12,636	0.01%
2022/04/26	13	64.87	21	64.94	62.80	-8	12,335	-0.06%
2022/04/25	15.2	65.84	2.4	65.27	66.30	12.8	12,021	0.11%
2022/04/22	15	69.15	7.8	68.77	69.10	7.2	11,733	0.06%
2022/04/21	29.1	68.64	35.8	68.83	69.50	-6.7	11,261	-0.06%
2022/04/20	148	67.87	227	67.42	65.90	-79	10,553	-0.75%	大買/大賣/
2022/04/19	46	64.21	44.2	64.19	64.80	1.8	9,265	0.02%
2022/04/18	8.6	61.93	17	61.93	62.10	-8.4	8,963	-0.09%
2022/04/15	10	62.33	14	61.76	62.30	-4	8,829	-0.05%
2022/04/14	0	0.00	5	59.08	59.80	-5	8,508	-0.06%
2022/04/13	5	58.30	5	58.22	58.10	0	8,484	0.00%
2022/04/12	1	57.20	2	56.95	57.10	-1	8,474	-0.01%
2022/04/11	5.2	56.92	1	56.80	56.90	4.2	8,469	0.05%
2022/04/08	4	57.23	0	0.00	57.30	4	8,519	0.05%
2022/04/07	1	56.10	3	56.50	56.10	-2	8,560	-0.02%
2022/04/06	6	58.28	1	58.10	58.00	5	8,554	0.06%
2022/04/01	0	0.00	2	59.15	59.90	-2	8,629	-0.02%
2022/03/31	2	59.75	0	0.00	59.10	2	8,696	0.02%
2022/03/30	0	0.00	5	59.40	59.80	-5	8,858	-0.06%
2022/03/29	3	59.30	1	59.60	58.70	2	9,176	0.02%
2022/03/28	3	58.53	1	59.40	59.00	2	9,565	0.02%
2022/03/25	7.1	59.90	7	60.14	59.20	0.1	10,155	0.00%
2022/03/22	2	61.85	0	0.00	61.60	2	10,930	0.02%
2022/03/21	0	0.00	1	61.50	62.40	-1	11,120	-0.01%
2022/03/18	3	61.77	0	0.00	61.70	3	11,220	0.03%
2022/03/17	2	63.10	0	62.50	63.40	2	11,268	0.02%
2022/03/16	12	63.01	2	62.85	61.60	10	11,267	0.09%
2022/03/15	27	65.43	32.2	65.95	62.50	-5.2	11,099	-0.05%
2022/03/14	38	66.56	44.6	66.71	67.20	-6.6	11,077	-0.06%
2022/03/11	28	64.70	32.1	64.81	65.10	-4.1	10,840	-0.04%
2022/03/10	29.4	62.40	95.3	63.70	65.60	-65.9	10,814	-0.61%
2022/03/09	26	59.60	22	60.53	59.80	4	10,174	0.04%
2022/03/08	20.1	59.35	2	59.45	59.10	18.1	10,330	0.18%
2022/03/07	1.3	60.52	4	59.83	60.60	-2.8	10,318	-0.03%
2022/03/04	3.3	62.02	9.1	61.34	61.50	-5.8	10,302	-0.06%
2022/03/03	8	61.58	16	61.65	61.80	-8	10,289	-0.08%
2022/03/02	1.1	60.51	30	60.37	60.30	-28.9	10,282	-0.28%
2022/03/01	4.1	60.56	4	61.00	61.00	0.1	10,362	0.00%
2022/02/25	10	61.23	3	60.83	60.50	7	10,445	0.07%
2022/02/24	3	60.93	2	60.70	59.90	1	10,301	0.01%
2022/02/23	14	62.68	11.4	61.64	61.50	2.6	10,203	0.03%
2022/02/22	10	60.88	12	61.35	60.30	-2	9,947	-0.02%
2022/02/21	8	61.09	2	61.45	61.10	6	9,883	0.06%
2022/02/18	11	60.54	16	60.55	60.90	-5	9,838	-0.05%
2022/02/17	14	59.55	15.1	59.80	59.70	-1.1	9,848	-0.01%
2022/02/16	0	0.00	13	60.48	60.50	-13	9,907	-0.13%
2022/02/15	1	59.50	12	59.79	59.40	-11	9,999	-0.11%
2022/02/14	1	59.30	1	60.10	58.60	0	10,179	0.00%
2022/02/11	3	59.43	12	60.22	59.90	-9	10,341	-0.09%
2022/02/10	4	59.48	18.1	59.87	59.70	-14.1	10,690	-0.13%
2022/02/09	3	57.70	6.2	58.30	58.30	-3.2	10,695	-0.03%
2022/02/08	4	56.90	5	57.44	57.90	-1	10,744	-0.01%
2022/02/07	1	56.90	14.1	55.70	56.80	-13.1	10,889	-0.12%
2022/01/26	4	53.30	4	53.05	53.10	0	11,253	0.00%
2022/01/25	6.1	53.13	1	52.70	52.10	5.1	11,378	0.04%
2022/01/24	3	53.53	4	54.20	54.80	-1	11,476	-0.01%
2022/01/21	2	55.25	2	55.10	54.80	0	11,632	0.00%
2022/01/20	1	55.50	3	55.97	56.00	-2	11,782	-0.02%
2022/01/19	10	55.95	12	55.63	55.20	-2	11,905	-0.02%
2022/01/18	2	57.40	2	58.05	57.60	0	12,050	0.00%
2022/01/17	3	57.40	0	57.60	57.40	3	12,348	0.02%
2022/01/14	3	57.07	3	57.73	58.20	0	12,809	0.00%
2022/01/13	10	57.41	13	57.88	57.90	-3	12,982	-0.02%
2022/01/12	13	57.34	26	56.82	57.00	-13	13,150	-0.10%
2022/01/11	1	58.10	7	58.84	58.30	-6	13,349	-0.04%
2022/01/10	4	58.28	1	58.90	58.10	3	13,970	0.02%
2022/01/07	20.2	59.09	0	0.00	58.80	20.2	14,396	0.14%
2022/01/06	2	60.60	5	60.70	60.00	-3	15,431	-0.02%
2022/01/05	3	60.57	2	60.85	60.40	1	16,468	0.01%
2022/01/04	1.1	59.83	11	60.40	60.60	-10	17,433	-0.06%
2022/01/03	10.1	59.10	2	60.05	60.00	8.1	19,950	0.04%
2021/12/30	1.2	60.13	0	0.00	60.40	1.2	20,752	0.01%
2021/12/29	1.4	61.23	2	61.10	61.10	-0.6	21,392	0.00%
2021/12/28	10.1	61.91	5.2	61.46	61.00	4.8	22,378	0.02%
2021/12/27	2	61.40	3	61.80	61.20	-1	23,881	0.00%
2021/12/24	6	63.58	10.1	62.55	62.00	-4.1	25,225	-0.02%
2021/12/23	37	64.67	35	63.57	63.00	2	25,739	0.01%
2021/12/22	11	63.73	10.2	63.92	64.30	0.8	25,689	0.00%
2021/12/21	80	63.45	71.7	63.64	63.70	8.3	25,369	0.03%
2021/12/20	11	61.65	42	61.01	60.40	-31	24,862	-0.12%
2021/12/17	11	60.97	80.1	61.06	60.80	-69.1	24,709	-0.28%
2021/12/16	4	59.78	2	59.90	59.70	2	24,393	0.01%
2021/12/15	44	60.29	0	60.40	60.00	44	24,326	0.18%
2021/12/14	1	59.20	42	59.32	58.30	-41	24,183	-0.17%
2021/12/13	0.1	59.70	33	60.01	60.30	-32.9	24,095	-0.14%
2021/12/10	3	59.90	5	59.88	60.10	-2	24,122	-0.01%
2021/12/09	2.3	61.27	20	60.04	60.40	-17.7	24,195	-0.07%
2021/12/08	16	61.64	36.3	61.07	60.60	-20.3	24,358	-0.08%
2021/12/07	28.3	59.20	25	59.02	59.30	3.3	24,014	0.01%
2021/12/06	6	58.08	13	58.07	57.50	-7	23,920	-0.03%
2021/12/03	10.2	55.65	17	55.82	56.20	-6.8	23,755	-0.03%
2021/12/02	8	56.74	56	56.33	56.40	-48	23,998	-0.20%
2021/12/01	1	54.90	2	54.50	55.00	-1	23,914	0.00%
2021/11/30	1	54.10	9	54.08	53.90	-8	24,170	-0.03%
2021/11/29	3	52.30	16	53.01	52.50	-13	24,393	-0.05%
2021/11/26	19	52.28	0	52.30	52.00	19	24,668	0.08%
2021/11/25	7	54.57	2	54.30	54.20	5	24,831	0.02%
2021/11/24	56	54.81	4	54.65	55.00	52	25,196	0.21%
2021/11/23	5	53.08	0	0.00	52.90	5	25,350	0.02%
2021/11/22	1	53.40	2	53.25	53.30	-1	25,787	0.00%
2021/11/19	11	52.61	3	52.50	52.30	8	26,379	0.03%
2021/11/18	0	0.00	8	52.94	53.50	-8	27,876	-0.03%
2021/11/17	56	53.93	46	53.10	53.10	10	27,980	0.04%
2021/11/16	1	55.00	1	54.90	54.80	0	28,225	0.00%
2021/11/12	10	54.90	4	54.70	54.70	6	29,155	0.02%
2021/11/11	21.1	55.72	17.1	55.06	54.60	4	29,109	0.01%
2021/11/10	4	57.28	7	57.27	56.80	-3	29,053	-0.01%
2021/11/09	13	56.50	31	56.55	56.50	-18	29,003	-0.06%
2021/11/08	1	55.20	5	54.82	55.20	-4	28,746	-0.01%
2021/11/05	6	53.13	14	53.14	53.60	-8	28,800	-0.03%
2021/11/04	27	54.14	11	54.07	53.10	16	28,843	0.06%
2021/11/03	41	54.45	50	54.45	53.90	-9	28,869	-0.03%
2021/11/02	23	52.94	25	52.74	52.70	-2	28,987	-0.01%
2021/11/01	11	52.72	11	52.57	52.10	0	28,983	0.00%
2021/10/29	42	51.72	66	52.14	52.60	-24	28,909	-0.08%
2021/10/28	15	51.20	4	51.70	51.30	11	28,915	0.04%
2021/10/27	17	51.89	5	52.10	51.70	12	29,021	0.04%
2021/10/26	22.2	52.40	1	52.00	53.20	21.2	29,449	0.07%
2021/10/25	88	52.67	56	52.90	53.20	32	29,733	0.11%
2021/10/22	79.3	52.92	62	52.19	52.00	17.3	29,803	0.06%
2021/10/21	10	56.57	8	56.85	55.80	2	29,602	0.01%
2021/10/20	28.1	56.71	22	57.22	56.00	6.1	29,630	0.02%
2021/10/19	8	56.76	8	57.08	56.50	0	29,940	0.00%
2021/10/18	144.6	56.31	86	56.43	56.60	58.6	30,269	0.19%	大買/
2021/10/15	29	60.28	21.4	60.87	60.50	7.6	30,171	0.03%
2021/10/14	103.4	60.14	37.4	60.59	60.00	66	30,170	0.22%	大買/
2021/10/13	135.4	64.48	85	63.56	61.90	50.4	29,532	0.17%	大買/
2021/10/12	122	68.72	72.1	67.34	65.70	49.9	30,230	0.16%	大買/
2021/10/08	161	72.79	148	72.86	72.90	13	30,745	0.04%	大買/大賣/
2021/10/07	20.1	70.30	137.2	71.53	72.10	-117.2	29,252	-0.40%	大賣/鉅額交易
2021/10/06	80	65.82	94.1	66.06	65.60	-14.1	29,263	-0.05%
2021/10/05	75.1	64.01	61	64.29	66.00	14.1	29,145	0.05%
2021/10/04	102	64.35	221	64.81	65.90	-119	28,809	-0.41%	大買/大賣/鉅額交易
2021/10/01	283	66.05	135	64.17	62.90	148	28,252	0.52%	大買/大賣/鉅額交易
2021/09/30	29	65.13	41.1	65.62	68.60	-12.1	27,943	-0.04%
2021/09/29	19	63.86	25.1	64.09	62.40	-6.1	28,571	-0.02%
2021/09/28	17.1	62.45	2	62.30	62.30	15.1	29,643	0.05%
2021/09/27	17	64.71	5	64.20	63.90	12	31,156	0.04%
2021/09/24	2	64.90	19.1	64.94	65.00	-17.1	34,992	-0.05%
2021/09/23	1	64.10	13.1	64.09	64.00	-12.1	37,296	-0.03%
2021/09/22	12.1	61.78	0	0.00	62.00	12.1	39,665	0.03%
2021/09/17	8	63.66	9.3	64.02	63.50	-1.3	42,413	0.00%
2021/09/16	3	63.63	2	63.90	63.50	1	44,810	0.00%
2021/09/15	6	64.03	6	63.92	63.90	0	47,675	0.00%
2021/09/14	47	64.58	54.1	64.22	63.60	-7.1	49,222	-0.01%
2021/09/13	18	64.30	13.1	64.52	63.90	4.9	52,959	0.01%
2021/09/10	4	61.85	24	62.04	62.90	-20	53,114	-0.04%
2021/09/09	10.1	61.57	0	61.70	61.70	10.1	53,750	0.02%
2021/09/08	8	61.84	4	62.85	62.90	4	54,643	0.01%
2021/09/07	18.1	63.37	9	63.40	61.70	9.1	55,285	0.02%
2021/09/06	17.1	62.03	7	62.76	61.60	10.1	55,658	0.02%
2021/09/03	25.7	64.62	4	65.33	63.80	21.7	56,174	0.04%
2021/09/02	2.2	66.08	6	66.50	67.20	-3.9	56,309	-0.01%
2021/09/01	66.2	68.38	13	68.46	65.80	53.2	56,476	0.09%
2021/08/31	3.1	69.64	24	70.23	69.30	-21	56,856	-0.04%
2021/08/30	53	72.33	82	72.24	70.90	-29	57,079	-0.05%
2021/08/27	8.1	71.31	33	70.89	70.20	-24.9	57,053	-0.04%
2021/08/26	55.1	73.60	29	73.51	72.90	26.1	57,307	0.05%
2021/08/25	35	72.72	41	72.29	74.00	-6	58,239	-0.01%
2021/08/24	88.2	73.24	78	73.58	72.80	10.2	58,124	0.02%
2021/08/23	1	68.30	32	69.81	70.10	-31	57,448	-0.05%
2021/08/20	28	62.66	27	62.82	63.80	1	58,353	0.00%
2021/08/19	74	63.06	77	63.37	60.40	-3	59,070	-0.01%
2021/08/18	38	59.52	35	59.93	62.40	3	59,461	0.01%
2021/08/17	11.2	59.33	10.3	60.03	57.10	0.9	60,462	0.00%
2021/08/16	91	61.11	86	59.80	58.80	5	61,044	0.01%
2021/08/13	7	61.91	63	62.61	61.20	-56	61,556	-0.09%
2021/08/12	55	62.35	1	62.10	62.60	54	62,214	0.09%
2021/08/11	21	61.39	13	62.00	61.20	8	62,923	0.01%
2021/08/10	4	63.35	17.3	63.66	62.30	-13.3	62,981	-0.02%
2021/08/09	94	63.55	66	63.20	63.00	28	63,482	0.04%
2021/08/06	73	65.67	95.2	66.43	64.20	-22.2	63,902	-0.03%
2021/08/05	10	63.45	1.2	63.76	63.10	8.8	63,763	0.01%
2021/08/04	3	64.23	7	64.46	64.00	-4	63,876	-0.01%
2021/08/03	11	64.19	4	64.43	63.90	7	64,567	0.01%
2021/08/02	15	62.71	69.5	63.20	64.50	-54.5	65,142	-0.08%
2021/07/30	166.2	65.06	168	66.79	62.60	-1.8	65,383	0.00%	大買/大賣/
2021/07/29	110	63.72	52	64.54	67.20	58	65,268	0.09%	大買/
2021/07/28	16	62.47	22.2	62.89	62.30	-6.2	65,495	-0.01%
2021/07/27	102	63.91	59.1	63.83	62.00	43	65,896	0.07%	大買/
2021/07/26	30	66.72	25	64.95	64.10	5	67,139	0.01%
2021/07/23	36.5	66.38	55	67.30	67.00	-18.5	67,620	-0.03%
2021/07/22	37	63.93	39	64.28	64.90	-2	67,897	0.00%
2021/07/21	38	66.66	33.1	66.03	65.00	4.9	68,700	0.01%
2021/07/20	20	68.28	36	67.74	67.90	-16	69,019	-0.02%
2021/07/19	26	71.05	45	71.40	70.60	-19	69,684	-0.03%
2021/07/16	148.2	73.31	112	73.51	71.00	36.2	70,256	0.05%	大買/大賣/
2021/07/15	99	71.20	106	70.95	73.90	-7	69,495	-0.01%	大賣/
2021/07/14	146	67.71	162.1	68.26	67.20	-16.1	69,104	-0.02%	大買/大賣/
2021/07/13	169.1	70.96	206	69.63	69.50	-36.9	68,429	-0.05%	大買/大賣/
2021/07/12	43	73.27	52	74.24	71.80	-9	67,993	-0.01%
2021/07/09	117	73.71	55.3	74.25	72.10	61.7	67,505	0.09%	大買/
2021/07/08	72	76.18	105.3	76.69	76.00	-33.3	67,084	-0.05%	大賣/
2021/07/07	143	76.53	120.3	76.44	75.60	22.7	66,212	0.03%	大買/大賣/
2021/07/06	161.9	78.42	160.9	78.59	77.00	1	65,280	0.00%	大買/大賣/
2021/07/05	271.7	79.54	195.1	79.10	78.00	76.7	64,163	0.12%	大買/大賣/
2021/07/02	259.3	87.46	226.1	88.29	84.50	33.2	62,931	0.05%	大買/大賣/
2021/07/01	289.5	91.58	282.2	92.14	88.70	7.3	61,490	0.01%	大買/大賣/
2021/06/30	202.2	87.00	243	87.17	89.10	-40.8	57,706	-0.07%	大買/大賣/
2021/06/29	191.3	86.25	116.2	86.14	83.00	75.1	55,515	0.14%	大買/大賣/
2021/06/28	178.9	83.55	212.5	83.75	85.00	-33.7	53,345	-0.06%	大買/大賣/
2021/06/25	188.8	80.07	177.4	80.15	79.00	11.3	50,615	0.02%	大買/大賣/
2021/06/24	281.3	78.77	327.4	78.00	77.70	-46.1	48,291	-0.10%	大買/大賣/
2021/06/23	197.6	76.55	136.4	76.27	74.50	61.2	45,419	0.13%	大買/大賣/
2021/06/22	185.7	81.60	139.1	81.52	82.70	46.6	43,824	0.11%	大買/大賣/
2021/06/21	21	75.44	23	75.57	75.60	-2	40,035	0.00%
2021/06/18	8	66.45	32	67.86	68.80	-24	39,777	-0.06%
2021/06/17	7	61.80	29	60.12	62.60	-22	39,449	-0.06%
2021/06/16	53.1	61.06	49	60.29	58.60	4.1	38,616	0.01%
2021/06/15	31	60.60	12	60.98	61.20	19	37,964	0.05%
2021/06/11	26	58.39	41	58.79	58.30	-15	37,224	-0.04%
2021/06/09	134	56.10	112	55.22	55.10	22	36,302	0.06%	大買/大賣/
2021/06/08	74	58.90	104	58.19	57.20	-30	35,860	-0.08%	大賣/
2021/06/07	36	56.16	28.1	56.23	57.20	7.9	35,212	0.02%
2021/06/04	62	59.82	90.2	59.58	59.00	-28.2	34,757	-0.08%
2021/06/03	89	62.19	56	62.11	61.30	33	34,450	0.10%
2021/06/02	118	63.07	148	62.72	61.60	-30	34,207	-0.09%	大買/大賣/
2021/06/01	91	59.83	66	60.03	61.00	25	32,922	0.08%
2021/05/31	72.1	61.30	54	60.41	59.80	18.1	32,520	0.06%
2021/05/28	69.2	60.14	100.1	60.13	60.40	-30.9	31,635	-0.10%
2021/05/27	78.1	59.15	90	59.36	58.30	-12	30,551	-0.04%
2021/05/26	139.3	57.28	167	57.76	57.10	-27.8	29,473	-0.09%	大買/大賣/
2021/05/25	207	57.22	109.3	54.91	57.50	97.7	28,382	0.34%	大買/大賣/
2021/05/24	28	54.60	42	55.03	55.90	-14	26,966	-0.05%
2021/05/21	76	48.49	91	49.13	50.90	-15	26,332	-0.06%
2021/05/20	52	49.64	28	49.59	46.35	24	25,730	0.09%
2021/05/19	70	49.14	68	49.88	51.10	2	24,989	0.01%
2021/05/18	36.3	45.49	29	46.21	47.65	7.3	24,375	0.03%
2021/05/17	11	44.25	12	44.09	43.35	-1	24,091	0.00%
2021/05/14	60	50.82	46.2	48.63	47.45	13.9	23,447	0.06%
2021/05/13	3	52.70	1.1	52.70	52.70	2	22,766	0.01%
2021/05/12	3	59.30	13	61.32	58.50	-10	22,337	-0.04%
2021/05/11	99	66.51	59	65.91	65.00	40	22,097	0.18%
2021/05/10	72	67.44	84	67.76	67.80	-12	21,344	-0.06%
2021/05/07	36	62.32	70	64.52	64.80	-34	20,635	-0.16%
2021/05/06	49	63.79	26	64.09	62.90	23	20,145	0.11%
2021/05/05	44	63.87	39.2	63.84	61.90	4.8	19,705	0.02%
2021/05/04	36	67.97	36.1	65.06	63.20	-0.1	18,995	0.00%
2021/05/03	184.2	73.50	186	72.89	70.20	-1.9	18,251	-0.01%	大買/大賣/
2021/04/29	19	68.73	24.5	67.13	70.20	-5.5	16,779	-0.03%
2021/04/28	21.2	70.03	58	70.01	68.00	-36.8	16,142	-0.23%
2021/04/27	136.5	70.72	141.2	71.04	69.00	-4.7	15,420	-0.03%	大買/大賣/
2021/04/26	78.1	65.74	79	66.82	67.90	-0.9	14,104	-0.01%
2021/04/23	35.2	63.96	29	63.10	61.80	6.2	13,310	0.05%
2021/04/22	36.1	64.81	23.3	64.82	63.70	12.8	12,385	0.10%
2021/04/21	39.1	61.21	57	60.14	61.90	-17.9	11,585	-0.15%
2021/04/20	32.2	56.03	98	56.24	56.30	-65.8	10,663	-0.62%
2021/04/19	33	51.36	31	51.96	52.40	2	9,741	0.02%
2021/04/16	59	45.77	66	45.43	47.65	-7	9,682	-0.07%
2021/04/15	30	43.85	20	43.74	43.35	10	9,396	0.11%
2021/04/14	19	43.77	2	44.00	44.00	17	9,501	0.18%
2021/04/13	1	44.45	5	44.35	43.00	-4	9,410	-0.04%
2021/04/12	12	43.29	6	43.03	42.50	6	9,563	0.06%
2021/04/09	13	41.99	104	41.03	41.85	-91	9,633	-0.94%	大賣/
2021/04/07	10	41.80	0	0.00	42.05	10	9,684	0.10%
2021/04/06	17	42.44	32	42.29	42.05	-15	10,351	-0.14%
2021/04/01	23	41.55	24	42.31	42.35	-1	10,740	-0.01%
2021/03/31	15	40.05	28	40.95	41.30	-13	10,602	-0.12%
2021/03/30	25	39.00	21	39.46	39.55	4	10,389	0.04%
2021/03/26	2	37.85	1	37.80	37.90	1	11,037	0.01%
2021/03/25	4	37.73	12	37.70	37.35	-8	11,832	-0.07%
2021/03/24	0	0.00	3	38.30	38.75	-3	12,308	-0.02%
2021/03/23	5	38.13	6	38.41	38.80	-1	12,204	-0.01%
2021/03/22	7	39.44	15.1	39.30	39.00	-8.1	12,070	-0.07%
2021/03/19	4	38.14	1.1	38.58	37.70	2.9	11,858	0.02%
2021/03/18	3	38.18	11	38.00	38.00	-8	11,738	-0.07%
2021/03/17	10	37.15	14.1	37.30	37.65	-4.1	11,566	-0.04%
2021/03/16	0	0.00	9	37.48	37.30	-9	11,595	-0.08%
2021/03/15	4	37.45	1	37.75	37.75	3	11,624	0.03%
2021/03/12	3	36.80	7	36.57	36.70	-4	11,686	-0.03%
2021/03/11	9	36.37	0	36.30	36.40	9	11,654	0.08%
2021/03/10	1	36.65	1	35.90	36.50	0	11,607	0.00%
2021/03/09	3	36.25	15	36.62	36.70	-12	11,573	-0.10%
2021/03/08	36	36.98	14	36.26	35.50	22	11,480	0.19%
2021/03/05	8	35.92	6	35.98	36.00	2	11,213	0.02%
2021/03/04	3	35.43	5	35.65	35.85	-2	11,110	-0.02%
2021/03/03	0	0.00	4	34.20	34.70	-4	11,027	-0.04%
2021/03/02	8	33.78	2	33.90	33.60	6	11,075	0.05%
2021/02/26	2	34.25	0	0.00	34.65	2	11,162	0.02%
2021/02/25	0	0.00	3	34.80	35.00	-3	11,171	-0.03%
2021/02/24	3	34.58	0	0.00	34.55	3	11,196	0.03%
2021/02/23	1	35.40	2	35.68	35.10	-1	11,178	-0.01%
2021/02/22	5	35.34	11	35.19	35.15	-6	11,115	-0.05%
2021/02/19	9	34.88	1	35.05	35.15	8	11,105	0.07%
2021/02/18	6	35.65	5.1	35.71	35.25	0.9	11,037	0.01%
2021/02/17	1	32.85	0	0.00	33.15	1	10,811	0.01%
2021/02/04	1	32.45	1	32.55	32.45	0	10,781	0.00%
2021/02/02	2	33.00	1	32.10	33.00	1	10,856	0.01%
2021/02/01	1	32.15	0	0.00	32.05	1	10,888	0.01%
2021/01/29	1	31.60	4	31.41	31.25	-3	10,869	-0.03%
2021/01/28	0	0.00	2.3	32.41	32.40	-2.3	10,763	-0.02%
2021/01/26	0	0.00	2	33.90	33.60	-2	10,666	-0.02%
2021/01/25	2	34.90	1	35.00	34.30	1	10,635	0.01%
2021/01/22	1	33.50	0	0.00	34.35	1	10,595	0.01%
2021/01/21	0	0.00	5	34.00	33.50	-5	10,546	-0.05%
2021/01/20	1	34.25	1.1	33.83	33.50	-0.1	10,467	0.00%
2021/01/19	0	0.00	5	35.09	35.25	-5	10,383	-0.05%
2021/01/18	0	0.00	7	33.76	34.70	-7	10,359	-0.07%
2021/01/15	8	35.71	23	35.02	34.95	-15	10,260	-0.15%
2021/01/14	7	36.89	1.1	37.17	36.70	6	10,091	0.06%
2021/01/13	0	0.00	16	36.32	36.00	-16	9,885	-0.16%
2021/01/12	26	36.80	24	36.78	35.55	2	9,816	0.02%
2021/01/11	19	37.74	5	37.72	37.40	14	9,620	0.15%
2021/01/08	1	35.60	0	0.00	35.80	1	9,343	0.01%
2021/01/07	1	34.50	7	34.61	34.80	-6	9,238	-0.06%
2021/01/06	4	36.68	25	36.72	35.75	-21	9,102	-0.23%
2021/01/05	3	37.57	4	37.59	37.15	-1	8,961	-0.01%
2021/01/04	5.3	37.00	1	37.05	36.70	4.3	8,698	0.05%
2020/12/31	5	37.25	11	36.70	36.90	-6	8,539	-0.07%
2020/12/30	10	35.93	2	36.33	36.95	8	8,477	0.09%
2020/12/29	55	38.42	36	38.84	36.90	19	8,518	0.22%
2020/12/28	145	37.33	31	36.89	37.15	114	7,947	1.43%	大買/鉅額交易
2020/12/25	8	34.97	18	35.04	35.00	-10	7,362	-0.14%
2020/12/24	26	34.55	27	34.53	34.20	-1	7,220	-0.01%
2020/12/23	29	33.81	31	33.93	34.65	-2	7,166	-0.03%
2020/12/22	51	36.36	51	36.01	34.35	0	6,956	0.00%
2020/12/21	45	36.25	27	35.80	36.65	18	6,260	0.29%
2020/12/18	16	33.86	16	33.52	34.00	0	5,401	0.00%
2020/12/17	6	32.20	7	32.34	32.50	-1	4,813	-0.02%
2020/12/16	3	31.98	0	0.00	32.20	3	4,752	0.06%
2020/12/15	12	32.95	10	33.08	31.60	2	4,656	0.04%
2020/12/14	7	31.76	2	31.90	32.00	5	4,428	0.11%
2020/12/11	1	30.80	1	30.70	30.95	0	4,338	0.00%
2020/12/10	2	31.38	2	31.20	31.10	0	4,297	0.00%
2020/12/09	1	31.65	0	31.85	31.70	1	4,213	0.02%
2020/12/08	26	32.13	14	32.00	31.55	12	4,110	0.29%
2020/12/07	9	31.19	0.1	31.20	31.30	9	3,815	0.23%
2020/12/04	0	0.00	3	31.52	31.40	-3	3,785	-0.08%
2020/12/02	0	0.00	5	31.20	30.90	-5	3,783	-0.13%
2020/12/01	3	30.88	1	30.85	30.95	2	3,768	0.05%
2020/11/30	0	0.00	1	31.50	31.40	-1	3,783	-0.03%
2020/11/27	5	31.65	17.8	31.84	32.00	-12.8	3,709	-0.35%
2020/11/26	4	31.54	16	31.35	31.55	-12	3,637	-0.33%
2020/11/25	31.1	31.23	4	31.19	31.05	27.1	3,586	0.76%
2020/11/24	0	0.00	4	30.38	30.55	-4	3,449	-0.12%
2020/11/23	2	30.20	4	30.35	30.30	-2	3,411	-0.06%
2020/11/20	0	0.00	4	29.91	29.95	-4	3,366	-0.12%
2020/11/18	0	0.00	4	30.05	30.05	-4	3,337	-0.12%
2020/11/17	4	29.25	0	0.00	29.50	4	3,274	0.12%
2020/11/16	0	0.00	4	29.60	29.35	-4	3,277	-0.12%
2020/11/13	3	29.35	0	0.00	29.50	3	3,272	0.09%
2020/11/12	1	29.25	0	0.00	29.25	1	3,267	0.03%
2020/11/10	1	29.10	6	29.58	29.15	-5	3,240	-0.15%
2020/11/09	0	0.00	10	29.40	28.70	-10	3,173	-0.32%
2020/11/05	0	0.00	10	28.91	28.95	-10	3,150	-0.32%
2020/11/04	5	28.75	0	0.00	29.05	5	3,199	0.16%
2020/11/03	0	0.00	5	28.95	28.95	-5	3,189	-0.16%
2020/11/02	1	28.80	1	28.85	28.80	0	3,205	0.00%
2020/10/29	13	29.00	8	28.85	29.00	5	3,176	0.16%
2020/10/26	2	30.10	6	29.91	30.10	-4	3,122	-0.13%
2020/10/23	2	29.45	0	0.00	29.50	2	3,061	0.07%
2020/10/21	1	29.35	0	0.00	29.30	1	3,065	0.03%
2020/10/20	4	28.95	0	0.00	29.00	4	3,062	0.13%
2020/10/19	2	29.05	0	0.00	29.00	2	3,042	0.07%
2020/10/16	1	29.00	0	0.00	29.20	1	3,014	0.03%
2020/10/15	11	29.16	0	0.00	29.35	11	2,959	0.37%
2020/10/14	3	29.42	0	0.00	29.50	3	2,865	0.10%
2020/10/13	12	29.94	1	29.85	29.85	11	2,778	0.40%
2020/10/12	5	30.21	0	0.00	30.00	5	2,713	0.18%
2020/10/08	6	31.25	0	0.00	31.00	6	2,643	0.23%
2020/10/07	12	31.63	3	31.95	32.00	9	2,543	0.35%
2020/10/06	6	32.99	2	32.50	32.75	4	2,420	0.17%
2020/10/05	2	31.15	32	31.69	32.90	-30	2,163	-1.39%
2020/09/28	2	30.40	4	30.26	30.05	-2	1,914	-0.10%
2020/09/25	1	28.50	1	28.90	28.55	0	1,851	0.00%
2020/09/24	0	0.00	1	28.00	28.00	-1	1,862	-0.05%
2020/09/23	1	28.45	2	28.40	28.35	-1	1,842	-0.05%
2020/09/10	0	0.00	2	30.15	30.10	-2	2,118	-0.09%
2020/09/09	1	30.45	0	0.00	30.45	1	2,134	0.05%
2020/09/08	1	30.85	0	0.00	30.70	1	2,133	0.05%
2020/09/07	2	31.25	0	0.00	31.25	2	2,109	0.09%
2020/09/04	0	0.00	4	30.55	30.40	-4	2,081	-0.19%
2020/09/03	2	30.55	1	30.55	30.45	1	2,084	0.05%
2020/08/31	1	29.95	2	30.10	30.00	-1	2,144	-0.05%
2020/08/20	3	28.75	0	0.00	28.75	3	2,191	0.14%
2020/08/19	0	0.00	2	29.65	29.75	-2	2,195	-0.09%
2020/08/17	0	0.00	1	30.00	29.90	-1	2,194	-0.05%
2020/08/14	1	29.75	10	29.40	29.70	-9	2,191	-0.41%
2020/08/13	10	29.15	0	0.00	29.20	10	2,179	0.46%
2020/08/11	0	0.00	4	29.89	29.80	-4	2,177	-0.18%
2020/08/10	0	0.00	5	28.78	29.50	-5	2,128	-0.23%
2020/07/31	1	27.55	0	0.00	27.75	1	2,174	0.05%
2020/07/28	3	27.00	0	0.00	26.35	3	2,246	0.13%
2020/07/24	3	28.17	0	0.00	28.00	3	2,311	0.13%
2020/07/13	1	28.95	0	0.00	28.85	1	2,589	0.04%
2020/07/10	1	28.95	1	29.10	28.95	0	2,632	0.00%
2020/07/09	1	29.70	0	0.00	29.75	1	2,620	0.04%
2020/07/07	0	0.00	7	30.40	30.45	-7	2,586	-0.27%
2020/07/06	0	0.00	1	30.05	30.10	-1	2,550	-0.04%
2020/07/01	3	29.80	0	0.00	29.50	3	2,566	0.12%
2020/06/30	3	31.30	0	0.00	31.30	3	2,488	0.12%
2020/06/29	21	30.95	2	30.85	30.90	19	2,444	0.78%
2020/06/23	1	30.90	0	0.00	30.90	1	2,395	0.04%
2020/06/19	1	31.60	2	31.30	30.90	-1	2,397	-0.04%
2020/06/18	1	31.10	3	31.43	31.05	-2	2,371	-0.08%
2020/06/17	0	0.00	6	30.95	30.85	-6	2,346	-0.26%
2020/06/16	2	30.70	0	0.00	30.65	2	2,341	0.09%
2020/06/15	10	30.69	0	0.00	30.45	10	2,400	0.42%
2020/06/12	0	0.00	10	29.70	30.40	-10	2,415	-0.41%
2020/06/11	4	30.40	1	30.35	30.10	3	2,429	0.12%
2020/06/10	2	31.00	0	0.00	31.00	2	2,408	0.08%
2020/06/09	8	30.98	0	0.00	31.05	8	2,405	0.33%
2020/06/08	14	31.35	7	31.35	31.35	7	2,366	0.30%
2020/06/05	0	0.00	3	32.08	32.05	-3	2,369	-0.13%
2020/06/04	0	0.00	6	30.97	31.15	-6	2,331	-0.26%
2020/06/03	4	30.60	1	30.60	30.60	3	2,321	0.13%
2020/06/01	0	0.00	5	29.50	29.60	-5	2,295	-0.22%
2020/05/28	3	29.45	1	29.65	29.40	2	2,307	0.09%
2020/05/27	0	0.00	2	29.65	29.40	-2	2,315	-0.09%
2020/05/26	0	0.00	1	29.50	29.50	-1	2,320	-0.04%
2020/05/22	2	28.38	0	0.00	28.40	2	2,268	0.09%
2020/05/21	5	28.50	0	0.00	28.65	5	2,269	0.22%
2020/05/18	1	28.25	0	0.00	28.05	1	2,246	0.04%
2020/05/14	1	28.05	0	0.00	28.10	1	2,250	0.04%
2020/05/13	0	0.00	1	28.25	28.30	-1	2,277	-0.04%
2020/05/12	1	28.60	2	28.50	28.55	-1	2,290	-0.04%
2020/05/11	1	28.80	0	0.00	28.90	1	2,287	0.04%
2020/05/06	1	28.75	2	29.15	29.25	-1	2,262	-0.04%
2020/05/04	2	28.90	0	0.00	28.90	2	2,251	0.09%
2020/04/30	0	0.00	2	29.30	29.55	-2	2,225	-0.09%
2020/04/29	4	29.34	0	0.00	29.25	4	2,190	0.18%
2020/04/24	1	28.55	0	0.00	28.40	1	2,097	0.05%
2020/04/23	3	28.55	2	28.70	28.85	1	2,079	0.05%
2020/04/22	1	28.20	2	28.25	28.20	-1	2,037	-0.05%
2020/04/21	4	28.75	10	28.88	28.45	-6	2,010	-0.30%
2020/04/20	1	28.75	1	28.50	28.60	0	1,892	0.00%
2020/04/15	3	28.70	0	0.00	28.45	3	1,830	0.16%
2020/04/07	0	0.00	1	26.85	26.75	-1	1,737	-0.06%
2020/04/01	0	0.00	1	26.50	26.55	-1	1,706	-0.06%
2020/03/23	10	23.75	0	0.00	23.50	10	1,597	0.63%
2020/03/20	0	0.00	4	23.76	24.00	-4	1,589	-0.25%
2020/03/19	16	22.89	11	22.45	22.45	5	1,547	0.32%
2020/03/17	5	25.00	13	25.45	25.00	-8	1,440	-0.56%
2020/03/16	3	26.40	0	0.00	26.00	3	1,402	0.21%
2020/03/13	1	26.15	0	0.00	27.15	1	1,373	0.07%
2020/03/12	4	28.53	0	0.00	28.20	4	1,320	0.30%
2020/03/11	0	0.00	1	29.00	28.85	-1	1,294	-0.08%
2020/03/09	2	28.25	0	0.00	28.00	2	1,233	0.16%
2020/03/03	2	29.00	0	0.00	29.00	2	1,199	0.17%
2020/03/02	1	29.00	0	0.00	29.00	1	1,194	0.08%
2020/02/27	3	29.28	0	0.00	29.30	3	1,186	0.25%
2020/02/24	1	29.85	0	0.00	29.80	1	1,160	0.09%
2020/02/21	0	0.00	1	30.20	30.20	-1	1,164	-0.09%
2020/02/20	1	30.20	0	0.00	30.20	1	1,171	0.09%
2020/02/19	1	29.90	0	0.00	29.85	1	1,161	0.09%
2020/02/14	0	0.00	0.1	29.70	29.40	-0.1	1,148	-0.01%
2020/02/11	1	29.45	1	29.50	29.50	0	1,091	0.00%
2020/02/10	3	29.40	1	29.40	29.35	2	1,101	0.18%
2020/02/07	3	29.83	0	0.00	29.80	3	1,096	0.27%
2020/02/05	1	30.10	0	0.00	30.00	1	1,105	0.09%
2020/02/03	1	30.00	2	30.05	30.10	-1	1,094	-0.09%
2020/01/30	0	0.00	5	30.15	30.30	-5	1,101	-0.45%
2020/01/15	0	0.00	5	32.00	32.10	-5	1,147	-0.44%
2020/01/14	3	31.77	0	0.00	31.70	3	1,163	0.26%
2020/01/07	2	32.70	0	0.00	32.75	2	1,302	0.15%
2020/01/06	1	32.80	0	0.00	32.80	1	1,379	0.07%
2019/12/17	2	33.35	0	0.00	33.50	2	1,755	0.11%
2019/12/13	2	33.05	0	0.00	33.10	2	1,782	0.11%
2019/12/06	1	33.85	0	0.00	34.05	1	1,842	0.05%
2019/12/02	1	33.65	0	0.00	33.50	1	1,911	0.05%
2019/11/29	0	0.00	1	34.00	33.75	-1	1,994	-0.05%
2019/11/27	1	33.85	0	0.00	33.85	1	2,075	0.05%
2019/11/26	0	0.00	1	33.90	34.00	-1	2,131	-0.05%
2019/11/22	1	33.20	1	33.25	33.25	0	2,146	0.00%
2019/11/20	1	32.70	0	0.00	33.00	1	2,161	0.05%
2019/11/18	0	0.00	1	32.90	32.95	-1	2,188	-0.05%
2019/11/14	1	32.75	0	0.00	32.65	1	2,236	0.04%
2019/11/12	2	33.05	0	0.00	33.05	2	2,283	0.09%
2019/11/11	2	33.10	1	33.35	33.05	1	2,315	0.04%
2019/11/05	0	0.00	1	34.05	34.40	-1	2,362	-0.04%
2019/11/04	0	0.00	2.1	33.75	33.75	-2.1	2,367	-0.09%
2019/11/01	1	33.70	1	33.65	33.65	0	2,380	0.00%
2019/10/24	2	33.60	0	0.00	33.95	2	2,555	0.08%
2019/10/22	0	0.00	1	34.25	34.10	-1	2,739	-0.04%
2019/10/17	2	33.55	4	33.50	33.55	-2	3,209	-0.06%
2019/10/16	0	0.00	1	33.50	33.45	-1	3,352	-0.03%
2019/10/15	7	34.43	0	0.00	34.10	7	3,325	0.21%
2019/10/14	1	34.90	0	0.00	34.90	1	3,297	0.03%
2019/10/08	2	33.10	0	0.00	33.00	2	3,176	0.06%
2019/10/07	5	33.66	0	0.00	33.95	5	3,141	0.16%
2019/10/03	0	0.00	1	33.00	33.00	-1	3,142	-0.03%
2019/09/26	3	33.63	2.2	33.75	33.70	0.8	3,103	0.03%
2019/09/23	1	33.15	0	0.00	33.05	1	3,055	0.03%
2019/09/20	0	0.00	2	33.70	33.60	-2	3,021	-0.07%
2019/09/12	3	34.50	0	0.00	34.85	3	2,978	0.10%
2019/09/03	3	36.35	0	0.00	36.25	3	2,792	0.11%
2019/09/02	4	35.70	10	35.83	35.90	-6	2,702	-0.22%
2019/08/30	0	0.00	10	34.70	34.55	-10	2,639	-0.38%
2019/08/29	0	0.00	12	34.40	34.60	-12	2,605	-0.46%
2019/08/28	5	33.20	0	0.00	33.20	5	2,532	0.20%
2019/08/27	15	32.83	0	0.00	32.45	15	2,511	0.60%
2019/08/26	1	32.85	5	32.90	32.90	-4	2,497	-0.16%
2019/08/23	0	0.00	2	33.55	33.50	-2	2,488	-0.08%
2019/08/20	0	0.00	1	33.20	33.25	-1	2,420	-0.04%
2019/08/19	0	0.00	1	33.30	33.20	-1	2,389	-0.04%
2019/08/16	0	0.00	2	32.50	32.50	-2	2,356	-0.08%
2019/08/13	1	31.75	9	31.60	31.70	-8	2,239	-0.36%
2019/08/12	4	32.51	4	32.60	32.30	0	2,211	0.00%
2019/08/08	4	32.60	4	32.35	32.50	0	2,186	0.00%
2019/08/07	0	0.00	1	33.60	33.60	-1	2,130	-0.05%
2019/08/06	1	32.55	0	0.00	33.15	1	2,128	0.05%
2019/08/02	3	33.50	0	0.00	33.80	3	2,089	0.14%
2019/08/01	6	34.09	1	34.40	34.20	5	2,046	0.24%
2019/07/30	5	35.18	0	0.00	35.30	5	1,990	0.25%
2019/07/29	3	36.70	3	35.65	35.55	0	1,968	0.00%
2019/07/26	0	0.00	3	36.20	35.65	-3	1,925	-0.16%
2019/07/25	6	35.62	2	35.85	35.85	4	1,899	0.21%
2019/07/24	2.1	36.29	9	36.17	35.75	-6.9	1,811	-0.38%
2019/07/23	26	37.40	21	38.26	37.40	5	1,674	0.30%
2019/07/22	16	38.57	11	38.57	38.30	5	1,520	0.33%
2019/07/19	1	36.00	3	36.00	36.65	-2	1,258	-0.16%
2019/07/18	4	35.58	6	34.90	35.10	-2	1,151	-0.17%
2019/07/15	8	33.02	0	0.00	33.15	8	973	0.82%
2019/07/11	6	33.23	0	0.00	33.15	6	974	0.62%
2019/07/10	10	34.50	6	34.55	34.60	4	961	0.42%
2019/07/08	0	0.00	1	34.30	34.50	-1	911	-0.11%
2019/07/02	0	0.00	1	33.80	33.80	-1	895	-0.11%
2019/06/21	0	0.00	1	33.00	32.90	-1	828	-0.12%
2019/06/19	0	0.00	2	32.25	32.10	-2	813	-0.25%
2019/06/17	1	32.05	1	32.10	32.20	0	822	0.00%
2019/06/14	5	31.75	0	0.00	31.75	5	835	0.60%
2019/05/28	1	30.35	0	0.00	30.35	1	914	0.11%
2019/05/14	1	30.25	0	0.00	30.50	1	1,094	0.09%
2019/05/13	2	30.75	0	0.00	30.60	2	1,122	0.18%
2019/05/10	1	30.70	2	30.50	30.60	-1	1,173	-0.09%
2019/05/09	4	31.40	0	0.00	31.20	4	1,166	0.34%
2019/05/08	3	31.65	0	0.00	31.75	3	1,182	0.25%
2019/05/07	5	31.98	1	32.10	32.00	4	1,187	0.34%
2019/05/06	11	31.95	0	0.00	32.00	11	1,183	0.93%
2019/05/02	2	32.50	0	0.00	32.55	2	1,162	0.17%
2019/04/29	0	0.00	1	31.70	31.75	-1	1,141	-0.09%
2019/04/24	1	32.10	0	0.00	32.00	1	1,127	0.09%
2019/04/22	0	0.00	1	31.80	31.85	-1	1,106	-0.09%
2019/04/17	3	31.25	0	0.00	31.20	3	1,114	0.27%
2019/04/12	1	31.30	0	0.00	31.30	1	1,105	0.09%
2019/04/10	0	0.00	5	31.60	31.80	-5	1,096	-0.46%
2019/04/02	0	0.00	1	31.10	30.85	-1	1,098	-0.09%
2019/04/01	0	0.00	1	31.10	30.90	-1	1,096	-0.09%
2019/03/26	2	30.50	0	0.00	30.45	2	1,099	0.18%
2019/03/25	3	30.20	0	0.00	30.40	3	1,108	0.27%
2019/03/20	1.7	30.58	0	0.00	30.70	1.7	1,121	0.15%
2019/03/12	0	0.00	1	30.00	29.90	-1	1,146	-0.09%
2019/03/11	2	29.63	0	0.00	29.80	2	1,191	0.17%
2019/02/26	1	30.60	0	0.00	30.60	1	1,304	0.08%
2019/02/20	0	0.00	2	30.35	30.40	-2	1,312	-0.15%
2019/02/19	1	29.90	0	0.00	29.90	1	1,291	0.08%
2019/02/18	1	29.65	0	0.00	29.80	1	1,322	0.08%
2019/02/15	0	0.00	1	29.65	29.55	-1	1,335	-0.07%
2019/02/14	5	29.54	2	29.80	29.60	3	1,360	0.22%
2019/02/13	3	29.53	0	0.00	29.60	3	1,361	0.22%
2019/02/12	0	0.00	2	29.50	30.00	-2	1,358	-0.15%
2019/02/11	2	29.50	0	0.00	29.45	2	1,352	0.15%
2019/01/29	10	30.30	0	0.00	30.40	10	1,302	0.77%
2019/01/16	2	31.00	0	0.00	30.90	2	1,648	0.12%
2019/01/11	0	0.00	1	31.90	31.45	-1	1,793	-0.06%
2019/01/10	2	32.18	1	32.10	31.80	1	1,825	0.05%
2018/12/27	1	30.95	0	0.00	31.00	1	2,677	0.04%
2018/12/21	0	0.00	1	31.30	31.25	-1	2,855	-0.04%
2018/12/18	0	0.00	5	32.55	32.40	-5	2,876	-0.17%
2018/12/17	1	32.80	0	0.00	32.80	1	2,886	0.03%
2018/12/11	0	0.00	2	32.20	32.30	-2	2,860	-0.07%
2018/12/07	1	31.50	0	0.00	31.70	1	2,845	0.04%
2018/12/06	2	31.70	2	31.45	31.50	0	2,850	0.00%
2018/12/04	1	31.90	0	0.00	31.95	1	2,855	0.04%
2018/12/03	0	0.00	1	32.80	32.55	-1	2,812	-0.04%
2018/11/30	0	0.00	10	32.00	32.00	-10	2,785	-0.36%
2018/11/29	5	31.25	0	0.00	31.25	5	2,754	0.18%
2018/11/28	1	31.05	0	0.00	31.20	1	2,746	0.04%
2018/11/26	1	30.15	0	0.00	30.05	1	2,729	0.04%
2018/11/21	6	29.85	0	0.00	29.95	6	2,731	0.22%
2018/11/14	7	30.68	0	0.00	30.75	7	2,736	0.26%
2018/11/13	1	30.10	0	0.00	29.90	1	2,707	0.04%
2018/11/09	2	29.95	5	30.05	29.95	-3	2,719	-0.11%
2018/11/07	1	31.10	0	0.00	31.15	1	2,754	0.04%
2018/11/02	5	31.54	0	0.00	31.25	5	2,787	0.18%
2018/11/01	1	31.70	0	0.00	31.10	1	2,746	0.04%
2018/10/31	10	32.02	0	0.00	32.30	10	2,700	0.37%
2018/10/29	0	0.00	1	31.45	31.70	-1	2,740	-0.04%
2018/10/26	0	0.00	6	33.34	33.00	-6	2,717	-0.22%
2018/10/25	0	0.00	3	33.45	33.50	-3	2,714	-0.11%
2018/10/24	0	0.00	5	34.75	34.30	-5	2,694	-0.19%
2018/10/23	0	0.00	9	35.07	35.35	-9	2,699	-0.33%
2018/10/22	0	0.00	6	35.48	35.50	-6	2,672	-0.22%
2018/10/19	5	36.15	2	36.15	36.20	3	2,646	0.11%
2018/10/18	0	0.00	2	35.98	36.15	-2	2,619	-0.08%
2018/10/17	3.3	36.11	0	0.00	36.05	3.3	2,597	0.13%
2018/10/16	12	38.00	7	38.21	36.90	5	2,524	0.20%
2018/10/15	8	38.34	4	38.69	38.25	4	2,375	0.17%
2018/10/12	4	36.85	3	36.95	37.30	1	2,132	0.05%
2018/10/11	2	36.80	4	36.55	36.10	-2	2,034	-0.10%
2018/10/09	1	36.50	2	36.40	36.90	-1	1,900	-0.05%
2018/10/08	2	35.80	15	35.68	35.40	-13	1,801	-0.72%
2018/10/05	3	35.65	2	35.08	35.15	1	1,773	0.06%
2018/10/04	12	35.85	0	0.00	35.95	12	1,759	0.68%
2018/10/03	3	36.10	1	36.30	36.20	2	1,714	0.12%
2018/10/02	2	35.60	0	0.00	35.70	2	1,690	0.12%
2018/10/01	1	35.40	1	35.45	35.35	0	1,696	0.00%
2018/09/28	1	34.95	1	35.10	35.10	0	1,714	0.00%
2018/09/27	0	0.00	1	35.00	34.95	-1	1,708	-0.06%
2018/09/26	0.1	34.15	0	0.00	34.35	0.1	1,695	0.01%
2018/09/25	0	0.00	11	34.59	34.90	-11	1,680	-0.65%
2018/09/21	0	0.00	5	34.20	34.05	-5	1,663	-0.30%
2018/09/20	0	0.00	10	33.65	33.45	-10	1,658	-0.60%
2018/09/18	0	0.00	1	33.60	33.50	-1	1,652	-0.06%
2018/09/05	0	0.00	1	33.10	33.05	-1	1,596	-0.06%
2018/09/04	1	33.25	1	33.40	33.50	0	1,582	0.00%
2018/09/03	0	0.00	1	33.90	33.50	-1	1,564	-0.06%
2018/08/31	0	0.00	2	33.70	34.15	-2	1,554	-0.13%
2018/08/29	2	34.35	0	0.00	34.10	2	1,546	0.13%
2018/08/27	1	34.50	0	0.00	34.65	1	1,527	0.07%
2018/08/24	1	34.55	0	0.00	34.70	1	1,527	0.07%
2018/08/22	0	0.00	1	35.10	35.15	-1	1,455	-0.07%
2018/08/20	1	34.40	0	0.00	34.50	1	1,433	0.07%
2018/08/17	1	34.75	0	0.00	34.55	1	1,433	0.07%
2018/08/16	0	0.00	1	35.05	35.05	-1	1,415	-0.07%
2018/08/15	1	34.60	5	35.03	34.90	-4	1,377	-0.29%
2018/08/14	0	0.00	2	33.55	34.20	-2	1,315	-0.15%
2018/08/13	2	32.95	1	32.90	32.60	1	1,294	0.08%
2018/08/07	2	35.00	2	34.53	34.35	0	1,258	0.00%
2018/08/06	2	34.95	1	34.50	34.60	1	1,196	0.08%
2018/08/03	1	33.00	0	0.00	33.05	1	1,106	0.09%
2018/08/02	0	0.00	5	33.10	33.00	-5	1,106	-0.45%
2018/07/30	0	0.00	2	31.55	31.50	-2	1,036	-0.19%
2018/07/27	1	32.00	0	0.00	32.20	1	994	0.10%
2018/07/25	0	0.00	1	31.40	31.40	-1	952	-0.10%
2018/07/23	0	0.00	2	30.55	30.85	-2	968	-0.21%
2018/07/18	2	30.73	5	30.60	30.80	-3	1,034	-0.29%
2018/07/13	3	29.73	0	0.00	29.90	3	1,052	0.28%
2018/07/12	2	29.25	2	29.45	29.50	0	1,062	0.00%
2018/07/10	6	29.33	0	0.00	29.45	6	1,067	0.56%
2018/07/09	1	29.00	0	0.00	29.70	1	1,039	0.10%
2018/06/27	1	32.35	0	0.00	32.05	1	955	0.10%
2018/06/26	1	32.20	20	32.20	32.05	-19	958	-1.98%
2018/06/22	3	32.78	3	32.85	32.70	0	988	0.00%
2018/06/21	1.7	33.23	0	0.00	33.20	1.7	992	0.17%
2018/06/20	10	33.30	0	0.00	33.40	10	1,022	0.98%
2018/06/13	1	33.80	0	0.00	33.75	1	1,083	0.09%
2018/06/12	0	0.00	6	33.88	33.80	-6	1,136	-0.53%
2018/06/08	1	34.00	1	34.10	33.95	0	1,155	0.00%
2018/06/07	6	33.99	0	0.00	33.95	6	1,160	0.52%
2018/06/05	0	33.70	0	0.00	33.70	0	1,212	0.00%
2018/06/01	1	33.65	4	34.00	33.65	-3	1,246	-0.24%
2018/05/31	0	0.00	1	34.00	34.35	-1	1,253	-0.08%
2018/05/30	6	33.24	37	33.22	33.40	-31	1,295	-2.39%
2018/05/29	0	0.00	3	33.33	33.30	-3	1,318	-0.23%
2018/05/25	1	33.40	0	0.00	33.70	1	1,359	0.07%
2018/05/23	1	33.35	0	0.00	33.60	1	1,423	0.07%
2018/05/21	3	33.50	0	0.00	33.55	3	1,486	0.20%
2018/05/17	7	33.50	0	0.00	33.50	7	1,523	0.46%
2018/05/16	0	0.00	2	34.10	34.20	-2	1,508	-0.13%
2018/05/08	1	34.95	3	34.95	35.15	-2	1,791	-0.11%
2018/05/03	0	0.00	7	35.29	35.35	-7	1,816	-0.39%
2018/05/02	1.2	35.79	1	35.45	35.45	0.2	1,836	0.01%
2018/04/30	6	36.18	1	35.90	36.40	5	1,834	0.27%
2018/04/27	0	0.00	1	35.40	35.35	-1	1,799	-0.06%
2018/04/26	3	35.52	1	35.55	35.60	2	1,829	0.11%
2018/04/25	0	0.00	6	35.15	35.15	-6	1,814	-0.33%
2018/04/24	2	34.73	0	0.00	35.30	2	1,810	0.11%
2018/04/23	1	34.80	0	0.00	35.00	1	1,810	0.06%
2018/04/20	0	0.00	1	34.70	34.70	-1	1,834	-0.05%
2018/04/19	1	34.25	0	0.00	34.25	1	1,846	0.05%
2018/04/17	3	33.90	0	0.00	33.95	3	1,968	0.15%
2018/04/16	2	34.43	0	0.00	34.35	2	2,096	0.10%
2018/04/11	0	0.00	1	34.65	34.85	-1	2,187	-0.05%
2018/04/09	2	34.15	0	0.00	34.10	2	2,237	0.09%
2018/04/03	1	34.55	0	0.00	34.75	1	2,256	0.04%
2018/03/31	0	0.00	5	35.02	35.30	-5	2,280	-0.22%
2018/03/30	2	35.00	0	0.00	35.15	2	2,289	0.09%
2018/03/29	5	34.62	0	0.00	34.85	5	2,307	0.22%
2018/03/26	0	0.00	2	34.80	34.70	-2	2,313	-0.09%
2018/03/23	4	34.85	3	34.87	34.95	1	2,304	0.04%
2018/03/12	0	0.00	5	36.20	36.40	-5	2,414	-0.21%
2018/03/09	7	36.26	0	0.00	36.20	7	2,461	0.28%
2018/03/06	0	0.00	10	37.95	37.30	-10	2,813	-0.36%
2018/03/05	6	38.08	2	38.25	37.75	4	2,827	0.14%
2018/02/09	4	33.25	0	0.00	34.50	4	2,595	0.15%
2018/02/07	0	0.00	2	35.38	34.60	-2	2,574	-0.08%
2018/02/06	12	34.74	1	34.75	34.65	11	2,558	0.43%
2018/02/05	0	0.00	1	37.15	37.10	-1	2,494	-0.04%
2018/02/01	3	38.92	1	39.40	38.50	2	2,464	0.08%
2018/01/31	0	0.00	1	38.50	38.65	-1	2,352	-0.04%
2018/01/30	0	0.00	1	37.80	37.75	-1	2,309	-0.04%
2018/01/29	1	37.70	0	0.00	37.75	1	2,303	0.04%
2018/01/23	0	0.00	2	37.23	37.20	-2	2,273	-0.09%
2018/01/22	2	37.13	0	0.00	36.85	2	2,288	0.09%
2018/01/16	3	38.00	3	37.95	38.15	0	2,372	0.00%
2018/01/12	1	38.50	0	0.00	38.90	1	2,387	0.04%
2018/01/11	0	0.00	6	38.76	39.25	-6	2,347	-0.26%
2018/01/10	0	0.00	4	38.51	38.50	-4	2,240	-0.18%
2018/01/09	5	37.82	0	0.00	38.00	5	2,120	0.24%
2018/01/08	1	37.70	0	0.00	37.40	1	2,110	0.05%
2018/01/04	0	0.00	4	36.80	37.15	-4	2,071	-0.19%
2018/01/03	1	36.90	8	36.96	37.00	-7	2,069	-0.34%
2018/01/02	1	37.30	0	0.00	37.30	1	2,055	0.05%