瀚宇博 (5469)-永豐金-松山券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
59.2
漲跌
▲0.7
漲幅
+1.20%
成交量
10,205張
產業
上市電子零組件類股
589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

瀚宇博 (5469)籌碼相關－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山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
2024/05/31	7.2	59.27	3.2	60.20	59.20	4	7,095	0.06%
2024/05/30	22.1	58.90	8	58.53	58.50	14.1	6,965	0.20%
2024/05/29	9	60.36	6	60.25	60.20	3	6,873	0.04%
2024/05/28	1	58.80	0	0.00	59.20	1	6,712	0.01%
2024/05/27	1.1	57.79	12	58.84	58.00	-10.9	6,687	-0.16%
2024/05/24	3.1	56.81	1	57.30	56.90	2.1	6,631	0.03%
2024/05/23	3.1	57.05	5	58.48	57.10	-1.9	6,600	-0.03%
2024/05/22	5.1	57.20	2	57.65	58.00	3.1	6,618	0.05%
2024/05/21	22.1	56.60	27	57.47	57.40	-4.9	6,543	-0.08%
2024/05/20	10.1	55.40	3	56.37	55.70	7.1	6,391	0.11%
2024/05/17	3.7	55.60	1	55.40	55.10	2.7	6,296	0.04%
2024/05/16	8.1	57.90	0	59.40	56.70	8.1	6,230	0.13%
2024/05/15	7.1	59.18	16.1	59.43	58.60	-9	6,239	-0.14%
2024/05/14	11	56.21	2	56.15	56.60	9	6,045	0.15%
2024/05/13	3.1	54.76	5	54.50	55.40	-1.9	6,033	-0.03%
2024/05/10	4	54.75	4	55.15	54.90	0	6,077	0.00%
2024/05/09	2	55.20	0	0.00	55.10	2	6,070	0.03%
2024/05/08	0	0.00	0.2	55.00	55.50	-0.2	6,077	0.00%
2024/05/06	5	54.50	0	0.00	54.50	5	6,276	0.08%
2024/05/03	10.2	54.50	1	55.60	54.30	9.2	6,448	0.14%
2024/05/02	1	55.10	0	0.00	54.90	1	6,426	0.02%
2024/04/30	10	57.00	0	0.00	56.10	10	6,464	0.15%
2024/04/24	1	55.40	2	55.60	55.60	-1	6,451	-0.02%
2024/04/23	6	54.70	2	54.90	54.50	4	6,463	0.06%
2024/04/22	3	54.74	1	55.40	54.40	2	6,473	0.03%
2024/04/19	4	55.13	2	55.90	55.70	2	6,440	0.03%
2024/04/17	1	56.70	1	56.80	56.60	0	6,406	0.00%
2024/04/16	4.1	56.57	3.3	56.41	56.70	0.8	6,398	0.01%
2024/04/15	0	0.00	2	58.90	58.40	-2	6,339	-0.03%
2024/04/12	2	59.70	2	58.90	58.90	0	6,323	0.00%
2024/04/11	2.1	59.24	1	59.40	59.50	1.1	6,319	0.02%
2024/04/10	3	60.67	1	61.20	60.20	2	6,284	0.03%
2024/04/09	3	60.77	0	0.00	60.70	3	6,302	0.05%
2024/04/08	1	60.70	1	61.70	62.00	0	6,278	0.00%
2024/04/03	1	61.10	0	0.00	61.30	1	6,339	0.02%
2024/04/02	3	61.17	3	62.03	61.20	0	6,315	0.00%
2024/04/01	2	60.80	0	0.00	61.00	2	6,277	0.03%
2024/03/29	1	62.20	3	62.60	60.80	-2	6,201	-0.03%
2024/03/28	15.3	64.17	15.1	64.78	63.20	0.2	5,938	0.00%
2024/03/27	68	63.42	69.3	62.68	63.60	-1.3	5,614	-0.02%
2024/03/26	1	60.90	2	62.70	60.90	-1	5,491	-0.02%
2024/03/25	26	62.67	27	63.71	62.50	-1	5,434	-0.02%
2024/03/22	53	64.06	46	62.50	62.40	7	5,361	0.13%
2024/03/21	73	66.93	72	67.47	67.00	1	5,175	0.02%
2024/03/20	13	64.16	10.1	63.63	64.90	2.9	4,423	0.06%
2024/03/19	1	59.20	14	58.64	59.00	-13	4,056	-0.32%
2024/03/18	0	56.50	0	56.80	56.50	0	3,911	0.00%
2024/03/15	0	56.00	5	56.34	55.70	-5	3,869	-0.13%
2024/03/14	1	54.90	3	55.63	55.20	-2	3,855	-0.05%
2024/03/13	2	54.20	5	54.68	54.70	-3	3,876	-0.08%
2024/03/12	2.1	54.20	3	55.13	55.00	-0.9	3,920	-0.02%
2024/03/11	21	53.77	0	0.00	53.30	21	3,909	0.54%
2024/03/08	1	55.40	7	55.66	54.90	-6	3,921	-0.15%
2024/03/07	0	0.00	1	57.50	57.40	-1	4,168	-0.02%
2024/03/06	0	0.00	0	58.45	58.30	0	4,347	0.00%
2024/03/05	3	57.57	0	0.00	58.30	3	4,428	0.07%
2024/03/04	8	57.69	0	58.05	57.80	8	4,425	0.18%
2024/03/01	0.1	57.80	0	57.97	57.50	0.1	4,423	0.00%
2024/02/27	0	0.00	1	58.40	57.20	-1	4,392	-0.02%
2024/02/23	7	59.07	0	0.00	58.40	7	4,341	0.16%
2024/02/22	0	62.05	1.1	62.00	62.00	-1.1	4,255	-0.03%
2024/02/21	1	61.70	0.1	62.32	62.10	0.9	4,307	0.02%
2024/02/20	0.3	62.60	2	62.85	62.50	-1.7	4,307	-0.04%
2024/02/16	1	61.90	3	62.50	61.50	-2	4,232	-0.05%
2024/02/15	0	0.00	7	58.62	60.00	-7	4,144	-0.17%
2024/02/05	3	58.37	15	58.75	58.60	-12	4,096	-0.29%
2024/02/02	0	57.20	1	57.62	58.40	-1	4,061	-0.03%
2024/02/01	0	0.00	1	57.30	57.50	-1	4,019	-0.02%
2024/01/31	2	56.75	1	57.20	57.00	1	4,006	0.03%
2024/01/30	4	56.58	1	57.30	56.70	3	4,010	0.07%
2024/01/29	4	57.95	1	57.42	57.80	3	3,956	0.08%
2024/01/26	14	57.03	20.3	57.02	57.00	-6.3	3,827	-0.16%
2024/01/24	2	55.50	3	55.80	55.30	-1	3,832	-0.03%
2024/01/23	12	55.08	5	55.04	55.30	7	3,953	0.18%
2024/01/22	0	0.00	1	55.00	54.70	-1	3,950	-0.03%
2024/01/19	1	54.00	2	53.80	53.80	-1	3,946	-0.03%
2024/01/18	1	53.10	1	53.40	53.50	0	3,970	0.00%
2024/01/17	1	54.10	0	0.00	53.60	1	3,973	0.03%
2024/01/15	0	0.00	4	54.30	54.40	-4	3,963	-0.10%
2024/01/12	1.1	53.41	0	0.00	53.70	1.1	3,976	0.03%
2024/01/11	1	54.00	0	0.00	53.90	1	3,973	0.03%
2024/01/10	1	53.90	16	53.76	54.00	-15	4,002	-0.37%
2024/01/09	2	54.40	2	54.70	54.60	0	4,001	0.00%
2024/01/08	0.1	55.00	0	0.00	55.00	0.1	4,006	0.00%
2024/01/05	2	55.40	1	55.70	55.30	1	4,023	0.02%
2024/01/04	6	55.25	4	55.63	55.80	2	4,024	0.05%
2024/01/03	13	55.34	2	55.95	55.40	11	4,078	0.27%
2024/01/02	0	0.00	1	55.20	55.40	-1	4,104	-0.02%
2023/12/29	38.1	54.92	33	55.26	55.30	5.1	4,103	0.12%
2023/12/28	0	0.00	0.1	54.20	54.20	-0.1	4,022	0.00%
2023/12/27	2	54.05	0	0.00	54.20	2	4,021	0.05%
2023/12/25	3	54.10	4	53.60	54.00	-1	4,015	-0.02%
2023/12/22	14	54.69	2	54.40	54.50	12	4,009	0.30%
2023/12/21	6	55.07	1	55.80	54.80	5	3,997	0.13%
2023/12/20	6	55.93	2	56.30	55.60	4	3,986	0.10%
2023/12/19	3	56.23	3	56.23	56.00	0	3,976	0.00%
2023/12/18	7.2	59.86	0	0.00	57.90	7.2	3,957	0.18%
2023/12/15	1	63.10	0	64.00	62.80	1	3,906	0.03%
2023/12/14	1	62.10	3	63.00	63.00	-2	3,881	-0.05%
2023/12/13	3	61.90	3	62.30	61.80	0	3,880	0.00%
2023/12/11	6	61.45	2	61.20	61.40	4	3,996	0.10%
2023/12/08	1	63.29	1	63.90	63.20	0	4,038	0.00%
2023/12/07	0.1	62.90	11	63.30	63.70	-10.9	4,058	-0.27%
2023/12/06	4	62.93	2	63.64	62.90	2	4,065	0.05%
2023/12/05	1.2	61.10	1	61.20	62.10	0.2	4,062	0.00%
2023/12/04	18	64.03	23.1	63.87	62.90	-5.1	4,137	-0.12%
2023/12/01	14	57.48	20.1	58.51	59.10	-6.1	4,059	-0.15%
2023/11/30	2	57.55	5	57.00	56.80	-3	4,112	-0.07%
2023/11/29	0	0.00	0	56.10	56.00	0	4,055	0.00%
2023/11/24	0	0.00	4	55.23	55.30	-4	4,212	-0.09%
2023/11/22	1	54.80	2	54.90	54.80	-1	4,270	-0.02%
2023/11/21	1	56.28	0	57.30	55.30	1	4,299	0.02%
2023/11/20	5	55.68	5.1	55.72	56.10	-0.1	4,373	0.00%
2023/11/17	5	54.84	3.1	54.64	55.20	1.9	4,361	0.04%
2023/11/16	1	53.60	0	0.00	53.60	1	4,418	0.02%
2023/11/15	0	0.00	2	54.10	53.70	-2	4,515	-0.05%
2023/11/14	0	0.00	0	53.55	52.90	0	4,598	0.00%
2023/11/13	0	53.13	30	53.00	53.00	-30	4,744	-0.63%
2023/11/10	1	53.30	1	53.40	53.30	0	4,800	0.00%
2023/11/09	0	0.00	1	54.50	54.50	-1	4,906	-0.02%
2023/11/08	1	54.70	0	0.00	54.60	1	4,939	0.02%
2023/11/07	1	55.10	1	55.30	55.10	0	5,035	0.00%
2023/11/06	0	0.00	1	55.40	55.70	-1	5,133	-0.02%
2023/11/03	2.1	54.83	6	55.77	54.70	-3.9	5,245	-0.07%
2023/11/02	1	56.30	0	57.00	56.20	1	5,263	0.02%
2023/11/01	4	54.63	2	54.80	55.20	2	5,253	0.04%
2023/10/31	49	56.52	12.1	56.36	55.70	36.9	5,125	0.72%
2023/10/26	1	53.40	1	54.10	54.00	0	5,108	0.00%
2023/10/25	24	55.13	24	54.59	54.90	0	5,103	0.00%
2023/10/24	0	0.00	0	54.23	54.50	0	5,117	0.00%
2023/10/23	0	0.00	1	53.50	53.10	-1	5,180	-0.02%
2023/10/20	0	51.60	0	0.00	52.40	0	5,386	0.00%
2023/10/19	0.2	52.42	0	0.00	52.90	0.2	5,476	0.00%
2023/10/18	1	52.30	2	52.60	52.50	-1	5,509	-0.02%
2023/10/17	1	54.40	0	0.00	53.20	1	5,542	0.02%
2023/10/16	1	53.41	3	54.17	53.90	-2	5,743	-0.03%
2023/10/13	5	54.46	6	54.68	54.20	-1	6,203	-0.02%
2023/10/12	2	55.50	3	55.87	55.40	-1	6,578	-0.02%
2023/10/11	2.1	55.24	6	54.92	55.20	-3.9	6,710	-0.06%
2023/10/06	2	57.20	1	56.40	56.40	1	6,638	0.02%
2023/10/05	0	58.70	3	59.50	58.90	-3	6,601	-0.05%
2023/10/04	0	0.00	3	58.60	59.20	-3	6,591	-0.05%
2023/10/03	4	59.65	0	0.00	59.50	4	6,600	0.06%
2023/10/02	1	60.40	2	60.30	60.40	-1	6,605	-0.02%
2023/09/28	0	0.00	0	59.38	59.40	0	6,596	0.00%
2023/09/27	1	58.98	2	58.50	58.90	-1	6,608	-0.01%
2023/09/26	0	59.25	0	0.00	59.00	0	6,612	0.00%
2023/09/21	3	58.53	0	0.00	58.50	3	6,655	0.05%
2023/09/20	1	59.31	16	59.84	59.40	-15	6,790	-0.22%
2023/09/19	1	61.40	11	61.23	61.30	-10	6,775	-0.15%
2023/09/18	11	60.79	17.9	61.60	60.90	-6.9	6,806	-0.10%
2023/09/15	0	59.80	4	60.70	60.80	-4	6,861	-0.06%
2023/09/14	0	0.00	24	60.15	60.50	-24	6,871	-0.35%
2023/09/13	12	59.52	0	60.10	60.10	12	6,876	0.17%
2023/09/12	3	57.93	16	57.97	59.10	-13	6,857	-0.19%
2023/09/11	19	57.27	41	57.84	57.20	-22	6,784	-0.32%
2023/09/08	1	60.00	1	59.10	59.30	0	6,697	0.00%
2023/09/07	22	59.85	3	59.17	59.40	19	6,658	0.29%
2023/09/06	5	58.38	35.1	58.05	58.80	-30.1	6,563	-0.46%
2023/09/05	61	57.22	7	56.78	57.50	54	6,516	0.83%
2023/09/04	1	54.40	0	0.00	55.00	1	6,285	0.02%
2023/09/01	9	55.24	5	54.90	54.40	4	6,286	0.06%
2023/08/31	1	54.70	2.1	54.79	55.20	-1.1	6,233	-0.02%
2023/08/30	1	53.70	5	53.74	53.90	-4	6,198	-0.06%
2023/08/29	1	52.80	0	0.00	52.70	1	6,168	0.02%
2023/08/28	1	53.30	0	0.00	52.60	1	6,177	0.02%
2023/08/25	3	53.90	0	0.00	54.00	3	6,187	0.05%
2023/08/24	1	52.60	1	53.70	53.70	0	6,151	0.00%
2023/08/23	0	0.00	5	54.74	54.60	-5	6,020	-0.08%
2023/08/22	1	54.00	3	54.80	54.80	-2	6,010	-0.03%
2023/08/21	4	54.38	7	54.71	54.70	-3	5,967	-0.05%
2023/08/18	2	53.60	2	53.75	53.30	0	5,889	0.00%
2023/08/17	9	53.23	11	53.45	54.20	-2	5,784	-0.04%
2023/08/16	1	52.40	2	51.80	52.50	-1	5,671	-0.02%
2023/08/15	3	51.80	4	51.80	52.20	-1	5,601	-0.02%
2023/08/14	2.1	50.04	23	50.09	50.40	-20.9	5,497	-0.38%
2023/08/11	9	50.83	9	50.73	50.80	0	5,473	0.00%
2023/08/10	6	50.40	11	50.55	50.30	-5	5,409	-0.09%
2023/08/09	34	50.14	7	50.61	50.80	27	5,299	0.51%
2023/08/08	2	50.00	3	49.93	49.95	-1	5,202	-0.02%
2023/08/07	1	49.90	0	0.00	49.75	1	5,164	0.02%
2023/08/02	4	47.80	50	47.25	47.60	-46	5,135	-0.90%
2023/08/01	1	49.60	1	49.05	48.95	0	5,127	0.00%
2023/07/31	53	50.96	1	50.50	49.65	52	5,123	1.01%
2023/07/27	1	49.00	4	49.10	49.20	-3	5,086	-0.06%
2023/07/26	4	50.20	8	49.38	49.25	-4	5,055	-0.08%
2023/07/25	43	51.18	20	50.10	50.70	23	4,978	0.46%
2023/07/24	2	48.40	28.1	47.66	49.20	-26.1	4,760	-0.55%
2023/07/21	9	46.82	11	47.19	47.50	-2	4,657	-0.04%
2023/07/20	4	46.81	5	46.76	46.80	-1	4,612	-0.02%
2023/07/19	11.1	49.12	14.1	49.11	47.55	-3	4,538	-0.07%
2023/07/18	49	52.14	203	55.00	50.20	-154	4,397	-3.50%	大賣/鉅額交易
2023/07/17	215	54.35	32.2	54.12	54.40	182.8	3,923	4.66%	大買/鉅額交易
2023/07/14	0	0.00	25	49.18	49.50	-25	3,526	-0.71%
2023/07/13	4.1	47.70	0	0.00	47.50	4.1	3,369	0.12%
2023/07/12	0	0.00	1	48.00	47.50	-1	3,355	-0.03%
2023/07/07	0	0.00	6	47.50	48.10	-6	3,346	-0.18%
2023/07/06	6	48.77	1.1	48.50	48.50	4.9	3,390	0.15%
2023/07/04	0	0.00	0.1	48.00	48.00	-0.1	3,524	0.00%
2023/07/03	1	48.80	1.1	48.79	48.65	-0.1	3,480	0.00%
2023/06/30	10	47.90	1	47.80	48.05	9	3,428	0.26%
2023/06/28	7	47.74	28	48.08	48.20	-21	3,311	-0.63%
2023/06/27	0	0.00	6.1	46.94	46.70	-6.1	3,114	-0.20%
2023/06/26	4	45.70	8	46.27	46.70	-4	3,031	-0.13%
2023/06/21	16	46.01	12.1	46.32	45.60	3.9	2,969	0.13%
2023/06/20	0	0.00	7	44.83	45.20	-7	2,867	-0.24%
2023/06/19	1.1	44.60	2	44.55	44.75	-0.9	2,778	-0.03%
2023/06/16	0	0.00	6.1	44.16	44.05	-6.1	2,707	-0.23%
2023/06/15	0	0.00	2	43.45	43.60	-2	2,629	-0.08%
2023/06/14	0	0.00	2	43.50	43.45	-2	2,612	-0.08%
2023/06/13	1	42.90	17	43.21	43.25	-16	2,596	-0.62%
2023/06/12	0	0.00	1	42.55	42.30	-1	2,541	-0.04%
2023/06/09	41	44.38	19	44.65	44.00	22	2,453	0.90%
2023/06/08	15	43.60	18	43.33	43.20	-3	2,267	-0.13%
2023/06/07	3	43.40	0	43.70	43.55	3	2,246	0.13%
2023/06/06	0	0.00	0	43.25	43.25	0	2,205	0.00%
2023/06/05	8	42.65	80	42.92	43.30	-72	2,195	-3.28%
2023/06/02	20	42.15	0	0.00	42.35	20	2,151	0.93%
2023/06/01	60	42.50	3	42.35	42.80	57	2,132	2.67%
2023/05/31	1	42.20	0	42.20	42.20	1	2,097	0.05%
2023/05/29	3	41.85	4	41.85	41.75	-1	2,016	-0.05%
2023/05/26	5	41.50	0	0.00	40.80	5	1,999	0.25%
2023/05/25	5	41.50	0	42.01	42.40	5	1,945	0.26%
2023/05/24	0	0.00	2	41.43	41.70	-2	1,895	-0.11%
2023/05/23	0	0.00	0	40.60	40.90	0	1,864	0.00%
2023/05/22	0	0.00	1	40.51	40.80	-1	1,870	-0.06%
2023/05/19	0	0.00	10	39.85	39.80	-10	1,846	-0.54%
2023/05/18	0	0.00	0	40.00	39.95	0	1,843	0.00%
2023/05/17	0	0.00	0	40.03	39.90	0	1,819	0.00%
2023/05/16	2	39.43	2	39.33	39.70	0	1,785	0.00%
2023/05/15	0	0.00	0	39.10	39.00	0	1,734	0.00%
2023/05/12	0	0.00	1	39.30	39.50	-1	1,717	-0.06%
2023/05/11	0	0.00	0	39.05	38.60	0	1,673	0.00%
2023/05/10	2	39.03	0	39.58	39.10	2	1,647	0.12%
2023/05/09	0	0.00	1	38.95	38.90	-1	1,611	-0.06%
2023/05/08	3	39.17	0.1	39.10	38.90	2.9	1,586	0.19%
2023/05/05	10	38.79	10	38.58	38.45	0	1,547	0.00%
2023/05/04	0	0.00	0	39.80	39.10	0	1,518	0.00%
2023/04/28	0	0.00	0	38.10	37.95	0	1,422	0.00%
2023/04/26	0	0.00	0	37.76	37.50	0	1,403	0.00%
2023/04/25	0	36.97	0	0.00	36.85	0	1,395	0.00%
2023/04/24	0	0.00	1	37.25	37.75	-1	1,381	-0.07%
2023/04/21	8	38.99	7	39.23	37.25	1	1,378	0.07%
2023/04/20	0	0.00	0	38.80	38.35	0	1,299	0.00%
2023/04/19	0	0.00	0	38.31	38.45	0	1,285	0.00%
2023/04/13	0	0.00	0	38.90	38.60	0	1,211	0.00%
2023/04/12	1	39.15	1	38.56	39.00	0	1,182	0.00%
2023/04/11	0	0.00	6	38.83	38.85	-6	1,133	-0.53%
2023/04/10	2	37.83	0	38.18	37.70	2	1,047	0.19%
2023/04/07	2	36.50	5	37.16	37.25	-3	953	-0.32%
2023/04/06	0	0.00	0	35.60	35.60	0	825	0.00%
2023/03/31	0	0.00	0	35.93	35.55	0	821	0.00%
2023/03/29	0	0.00	5	35.45	35.40	-5	810	-0.62%
2023/03/27	0	0.00	9	35.47	35.55	-9	814	-1.11%
2023/03/24	0	0.00	11	35.34	35.75	-11	822	-1.34%
2023/03/23	0	0.00	2	35.10	35.25	-2	800	-0.25%
2023/03/21	0	0.00	0	35.00	34.95	0	790	0.00%
2023/03/17	0	0.00	1	34.30	34.40	-1	774	-0.13%
2023/03/14	0	0.00	10	33.95	34.00	-10	806	-1.24%
2023/03/13	0	33.90	0	34.60	34.30	0	813	0.00%
2023/03/10	7	34.53	42	34.48	34.45	-35	823	-4.25%
2023/03/08	10	35.40	0	0.00	35.50	10	839	1.19%
2023/03/07	0	0.00	2	35.43	35.40	-2	837	-0.24%
2023/03/06	42	35.45	0	35.53	35.45	42	834	5.03%
2023/03/03	0	0.00	3	34.72	34.85	-3	838	-0.36%
2023/02/24	1	34.40	0	0.00	34.45	1	842	0.12%
2023/02/22	0	0.00	0	34.80	34.25	0	853	0.00%
2023/02/17	0	0.00	6	34.25	34.50	-6	892	-0.68%
2023/02/16	3	33.65	0	34.10	33.90	3	879	0.34%
2023/02/14	0	0.00	0	33.43	33.30	0	906	0.00%
2023/02/09	0	0.00	2	33.60	33.55	-2	997	-0.20%
2023/02/02	0	0.00	1	33.60	33.70	-1	1,338	-0.08%
2023/02/01	0	0.00	1	33.20	33.20	-1	1,324	-0.08%
2023/01/31	0	0.00	4	32.30	32.70	-4	1,311	-0.31%
2023/01/30	3	31.95	0	32.20	32.10	3	1,302	0.23%
2023/01/17	2	31.55	0	0.00	31.60	2	1,294	0.15%
2023/01/16	1	31.60	0	0.00	31.55	1	1,292	0.08%
2023/01/12	3	32.22	0	32.53	32.05	3	1,287	0.23%
2023/01/11	0	0.00	0	32.35	32.25	0	1,285	0.00%
2023/01/10	0	0.00	0	32.35	32.10	0	1,282	0.00%
2023/01/09	1	32.50	0	0.00	32.35	1	1,278	0.08%
2023/01/06	1	31.95	0	32.00	31.95	1	1,273	0.08%
2023/01/05	2	31.85	0	0.00	31.75	2	1,290	0.16%
2023/01/03	0	0.00	3	31.40	31.65	-3	1,303	-0.23%
2022/12/27	0	0.00	0	32.50	32.15	0	1,316	0.00%
2022/12/26	0	0.00	0	32.15	32.15	0	1,313	0.00%
2022/12/23	6	31.55	0	0.00	31.65	6	1,315	0.46%
2022/12/22	11	32.00	0	0.00	31.95	11	1,330	0.83%
2022/12/20	0	31.65	3	31.90	31.50	-3	1,335	-0.22%
2022/12/16	0	0.00	0	33.30	32.80	0	1,331	0.00%
2022/12/15	0	0.00	0	33.50	33.30	0	1,318	0.00%
2022/12/14	0	0.00	0	33.44	33.35	0	1,316	0.00%
2022/12/12	0	0.00	0	33.25	33.00	0	1,302	0.00%
2022/12/07	1	33.35	10	33.45	33.35	-9	1,304	-0.69%
2022/12/06	6	34.44	0	0.00	34.15	6	1,304	0.46%
2022/12/05	1	35.50	5	35.66	35.35	-4	1,281	-0.31%
2022/12/02	0	0.00	6	35.12	35.20	-6	1,274	-0.47%
2022/12/01	0	0.00	3	34.77	34.75	-3	1,254	-0.24%
2022/11/30	2	34.25	3.1	34.48	34.25	-1.1	1,244	-0.09%
2022/11/29	3	33.85	0	0.00	34.00	3	1,235	0.24%
2022/11/25	0	0.00	0.4	34.07	34.05	-0.4	1,233	-0.04%
2022/11/24	0	0.00	2	33.80	33.95	-2	1,228	-0.16%
2022/11/22	6	33.83	0	0.00	33.95	6	1,222	0.49%
2022/11/21	0	0.00	2	34.30	34.15	-2	1,220	-0.16%
2022/11/17	0	0.00	3	34.80	34.80	-3	1,194	-0.25%
2022/11/16	0	0.00	4	34.46	34.35	-4	1,184	-0.34%
2022/11/15	0	0.00	0	34.13	34.10	0	1,155	0.00%
2022/11/11	6	33.79	0	0.00	33.65	6	1,144	0.52%
2022/11/10	3	34.05	4	33.91	33.75	-1	1,131	-0.09%
2022/11/09	0	33.87	0	0.00	33.70	0	1,136	0.00%
2022/11/08	2	33.65	0	0.00	33.50	2	1,149	0.17%
2022/11/07	1	33.06	5	33.66	33.55	-4	1,132	-0.35%
2022/11/04	5	33.31	1.1	33.58	33.40	3.9	1,093	0.36%
2022/11/03	3	33.02	1	33.40	33.40	2	1,062	0.19%
2022/11/02	14.1	32.92	13	33.09	33.05	1.1	1,017	0.11%
2022/11/01	0	0.00	0	31.60	31.60	0	851	0.00%
2022/10/31	1	28.80	0	28.80	28.75	1	813	0.12%
2022/10/28	0	0.00	6	28.11	28.15	-6	833	-0.72%
2022/10/27	3	28.02	0	0.00	28.35	3	841	0.36%
2022/10/24	3	28.55	0	0.00	28.35	3	850	0.35%
2022/10/20	5	28.26	0	0.00	28.50	5	850	0.59%
2022/10/19	0	0.00	12	28.72	28.75	-12	851	-1.41%
2022/10/18	0	0.00	0	29.00	28.75	0	850	0.00%
2022/10/14	12	28.22	1	28.60	28.55	11	855	1.29%
2022/10/13	2	28.50	12	28.00	27.40	-10	858	-1.17%
2022/10/12	0	28.80	0	0.00	28.50	0	842	0.00%
2022/10/11	0	0.00	4	29.70	29.00	-4	840	-0.48%
2022/10/04	4	29.54	0.1	30.04	29.60	3.9	839	0.47%
2022/09/29	7	28.70	0	0.00	28.75	7	857	0.82%
2022/09/28	1	28.70	6	29.00	28.55	-5	844	-0.59%
2022/09/27	8	29.19	0	0.00	29.55	8	840	0.95%
2022/09/26	10.1	29.90	0	0.00	29.50	10.1	838	1.20%
2022/09/23	2	30.85	5	30.90	30.75	-3	846	-0.35%
2022/09/22	0	0.00	1	30.60	30.85	-1	858	-0.12%
2022/09/14	3	31.90	0	0.00	32.00	3	873	0.34%
2022/09/13	0	0.00	0	32.58	32.60	0	886	0.00%
2022/09/12	0	0.00	2	32.25	32.00	-2	890	-0.22%
2022/09/08	4	32.04	2	31.65	32.10	2	897	0.22%
2022/09/07	0	0.00	0	32.00	31.35	0	901	0.00%
2022/09/06	0	0.00	6	31.93	31.45	-6	905	-0.66%
2022/09/05	0	0.00	4	32.09	32.15	-4	902	-0.44%
2022/09/01	0	0.00	1	32.50	32.45	-1	899	-0.11%
2022/08/31	10	32.70	5	32.70	32.75	5	889	0.56%
2022/08/26	0	0.00	0	32.30	32.15	0	870	0.00%
2022/08/25	5	31.70	0	0.00	31.90	5	879	0.57%
2022/08/24	0	0.00	0	31.80	31.50	0	894	0.00%
2022/08/19	0	0.00	3	32.33	32.30	-3	901	-0.33%
2022/08/18	0	0.00	2	31.73	31.70	-2	887	-0.23%
2022/08/16	0	0.00	2	32.10	32.05	-2	872	-0.23%
2022/08/15	1	31.05	2	31.75	31.70	-1	850	-0.12%
2022/08/12	8	30.55	0	30.75	30.75	8	817	0.98%
2022/08/11	0	0.00	0	30.50	30.55	0	806	0.00%
2022/08/10	6	29.82	0	0.00	29.90	6	799	0.75%
2022/08/09	0	0.00	1	29.60	29.75	-1	795	-0.13%
2022/08/08	4	31.73	0	0.00	31.80	4	789	0.51%
2022/08/05	0	31.75	0	0.00	31.90	0	764	0.00%
2022/08/01	0	0.00	0	32.70	32.50	0	805	0.00%
2022/07/27	0	0.00	0	32.50	32.50	0	837	0.00%
2022/07/26	0	0.00	0	33.23	32.35	0	860	0.00%
2022/07/25	0	0.00	1.1	33.16	33.15	-1.1	868	-0.13%
2022/07/22	0	0.00	0	33.45	33.15	0	882	0.00%
2022/07/21	0	0.00	0	33.23	33.35	0	888	0.00%
2022/07/20	0	0.00	0.1	32.98	32.60	-0.1	881	-0.01%
2022/07/19	0	0.00	0	32.60	32.45	0	887	0.00%
2022/07/18	3	32.10	0	32.37	32.45	3	886	0.33%
2022/07/15	2	32.05	0	31.93	32.05	2	884	0.22%
2022/07/14	0	0.00	0	31.55	31.40	0	880	0.00%
2022/07/13	2	30.95	0	0.00	30.80	2	878	0.23%
2022/07/12	0	30.10	0	0.00	30.00	0	880	0.00%
2022/07/04	0	0.00	5	30.41	30.30	-5	922	-0.54%
2022/07/01	3.1	30.55	2	30.08	30.00	1.1	941	0.11%
2022/06/30	1	31.75	3	31.70	31.65	-2	920	-0.22%
2022/06/29	0	0.00	0	32.75	32.65	0	915	0.00%
2022/06/23	0	0.00	3	32.08	32.20	-3	939	-0.32%
2022/06/22	0	32.38	0	0.00	32.10	0	929	0.00%
2022/06/21	4.1	32.88	4	33.21	33.40	0.1	921	0.01%
2022/06/20	1	33.30	0.1	36.50	32.55	1	919	0.11%
2022/06/17	0	33.95	2	33.75	33.80	-2	899	-0.22%
2022/06/16	2.1	35.60	0	0.00	34.30	2.1	896	0.23%
2022/06/15	0	35.60	0	0.00	35.15	0	893	0.00%
2022/06/14	3	34.87	0	0.00	35.00	3	898	0.33%
2022/06/10	0	36.30	0	0.00	36.20	0	912	0.00%
2022/06/09	2	36.50	0	0.00	36.45	2	916	0.22%
2022/06/08	0	0.00	5	36.55	36.50	-5	920	-0.54%
2022/06/07	0	0.00	23	36.56	36.50	-23	932	-2.47%
2022/06/02	0	0.00	0	37.73	37.20	0	962	0.00%
2022/06/01	1	37.10	0	37.45	37.05	1	970	0.10%
2022/05/24	0	36.14	0	0.00	36.05	0	1,058	0.00%
2022/05/23	0	36.40	0	0.00	36.45	0	1,099	0.00%
2022/05/20	1	36.30	0	0.00	36.30	1	1,206	0.08%
2022/05/17	2	35.83	1	36.15	36.30	1	1,349	0.07%
2022/05/12	0	0.00	15	34.27	33.85	-15	1,342	-1.12%
2022/05/11	1	34.80	0	0.00	34.60	1	1,320	0.08%
2022/05/10	0	0.00	1	35.05	35.25	-1	1,316	-0.08%
2022/05/05	0	0.00	20	38.35	38.35	-20	1,270	-1.57%
2022/05/04	0	0.00	2	37.95	37.95	-2	1,266	-0.16%
2022/05/03	1	38.05	3	38.07	38.00	-2	1,264	-0.16%
2022/04/28	5	38.85	2	38.60	38.60	3	1,249	0.24%
2022/04/25	0.1	39.25	13.3	39.25	39.25	-13.2	1,240	-1.06%
2022/04/21	3	40.52	0	0.00	40.50	3	1,250	0.24%
2022/04/19	0	40.10	0	0.00	39.90	0	1,268	0.00%
2022/04/18	0.1	39.85	0	0.00	39.80	0.1	1,285	0.00%
2022/04/15	0	0.00	3	40.00	40.05	-3	1,291	-0.23%
2022/04/14	0	0.00	2	40.90	40.50	-2	1,316	-0.15%
2022/04/13	5	39.91	7	41.01	40.95	-2	1,318	-0.15%
2022/04/07	0.1	40.82	1	41.00	40.75	-0.9	1,314	-0.07%
2022/04/06	0	0.00	4	41.75	41.70	-4	1,304	-0.31%
2022/03/30	5	42.55	0	0.00	42.45	5	1,382	0.36%
2022/03/25	0.1	42.90	0	0.00	42.90	0.1	1,385	0.01%
2022/03/23	0	0.00	2	43.45	43.40	-2	1,393	-0.14%
2022/03/17	0	0.00	1	42.30	42.25	-1	1,409	-0.07%
2022/03/08	1	41.55	2	41.65	41.35	-1	1,486	-0.07%
2022/03/07	11	42.93	0	0.00	42.65	11	1,469	0.75%
2022/03/02	0	0.00	1	44.80	44.80	-1	1,501	-0.07%
2022/02/24	3	44.80	1	44.60	44.10	2	1,501	0.13%
2022/02/23	0.1	44.80	0	0.00	44.95	0.1	1,485	0.01%
2022/02/22	1	45.20	1	44.80	44.90	0	1,495	0.00%
2022/02/21	2	43.85	0	0.00	44.60	2	1,433	0.14%
2022/02/17	0	0.00	3	43.23	43.80	-3	1,676	-0.18%
2022/02/15	1	42.10	0	0.00	41.85	1	1,731	0.06%
2022/02/14	2	41.95	0	0.00	41.95	2	1,751	0.11%
2022/01/24	0.1	41.95	0	0.00	42.25	0.1	1,978	0.01%
2022/01/21	0.1	42.55	0	0.00	42.55	0.1	1,980	0.00%
2022/01/14	0.1	42.65	0	0.00	42.65	0.1	1,991	0.00%
2022/01/13	2	43.05	0	0.00	43.05	2	1,984	0.10%
2022/01/12	0.1	42.84	2	43.10	42.90	-1.9	1,985	-0.10%
2022/01/11	0	43.00	0	0.00	42.80	0	1,972	0.00%
2022/01/07	0.2	43.60	0	0.00	43.50	0.2	1,951	0.01%
2022/01/06	0	44.50	0	0.00	44.25	0	1,934	0.00%
2022/01/05	0	44.90	3.1	44.62	44.65	-3.1	1,930	-0.16%
2022/01/04	1	45.15	10	45.20	45.15	-9	1,917	-0.47%
2021/12/29	2.1	45.25	0	0.00	45.25	2.1	1,916	0.11%
2021/12/28	2.1	45.50	0	0.00	45.45	2.1	1,921	0.11%
2021/12/27	1	45.65	3	45.67	45.60	-2	1,941	-0.10%
2021/12/24	0.1	45.40	1	45.40	45.25	-0.9	1,963	-0.05%
2021/12/15	1	44.35	0	0.00	44.15	1	1,987	0.05%
2021/12/09	0.6	45.63	6	45.25	45.25	-5.4	1,982	-0.27%
2021/12/08	0	0.00	1	46.00	45.95	-1	1,970	-0.05%
2021/12/07	0.1	44.65	0	0.00	44.90	0.1	1,999	0.01%
2021/12/06	0.3	44.55	0	0.00	44.85	0.3	1,989	0.01%
2021/12/02	0.1	44.60	0	0.00	44.60	0.1	2,000	0.00%
2021/12/01	2	45.10	5	45.04	45.20	-3	1,995	-0.15%
2021/11/29	1.2	44.21	0	0.00	44.30	1.2	1,992	0.06%
2021/11/26	5.1	44.99	2	45.18	44.45	3.1	1,972	0.16%
2021/11/25	5	45.50	0	0.00	45.50	5	1,953	0.26%
2021/11/24	0	0.00	4	45.83	45.85	-4	1,949	-0.21%
2021/11/23	0.1	45.90	0	0.00	45.90	0.1	1,949	0.01%
2021/11/22	0	0.00	4	46.63	46.65	-4	1,944	-0.21%
2021/11/19	5.1	45.70	0	0.00	45.70	5.1	1,923	0.26%
2021/11/18	0.1	46.40	1	46.45	46.40	-1	1,899	-0.05%
2021/11/17	2.8	46.74	1	46.70	46.90	1.8	1,877	0.10%
2021/11/16	33.1	47.42	39	47.42	47.15	-5.9	1,842	-0.32%
2021/11/15	11.3	45.46	2	45.95	46.50	9.3	1,600	0.58%
2021/11/12	1	44.40	0	0.00	44.30	1	1,540	0.06%
2021/11/10	1	44.00	0	0.00	44.00	1	1,574	0.06%
2021/11/09	0	0.00	8	44.48	44.65	-8	1,609	-0.50%
2021/11/04	0	0.00	10	43.88	43.95	-10	1,698	-0.59%
2021/11/03	1	43.25	1	43.20	43.30	0	1,714	0.00%
2021/11/02	14.1	43.41	5	43.46	42.65	9.1	1,793	0.51%
2021/11/01	0.2	42.49	2	42.88	42.90	-1.8	1,853	-0.10%
2021/10/28	0.1	41.64	0	0.00	41.45	0.1	1,871	0.01%
2021/10/27	5.2	41.35	1	41.45	41.60	4.2	1,899	0.22%
2021/10/19	0	0.00	3	40.20	40.40	-3	2,028	-0.15%
2021/10/15	1	39.70	1	39.70	39.65	0	2,106	0.00%
2021/10/13	0.1	39.10	0	0.00	38.90	0.1	2,194	0.00%
2021/10/12	0	0.00	2	39.70	39.55	-2	2,206	-0.09%
2021/10/08	1	40.20	0	0.00	40.20	1	2,231	0.04%
2021/10/07	2	39.50	0	0.00	39.65	2	2,299	0.09%
2021/10/05	2	38.60	2	39.13	39.30	0	2,620	0.00%
2021/10/04	2	39.30	1	38.90	38.80	1	2,663	0.04%
2021/10/01	2	39.93	10	40.10	39.75	-8	2,695	-0.30%
2021/09/30	0	0.00	1	41.00	40.95	-1	2,690	-0.04%
2021/09/29	1	41.15	0	0.00	41.15	1	2,703	0.04%
2021/09/28	6	41.92	7	41.70	42.00	-1	2,742	-0.04%
2021/09/24	1	43.40	0	0.00	43.30	1	2,768	0.04%
2021/09/17	0	0.00	1	42.85	43.00	-1	2,864	-0.03%
2021/09/13	0	0.00	1	42.70	42.65	-1	3,397	-0.03%
2021/09/10	3	42.60	0	0.00	42.55	3	3,453	0.09%
2021/09/06	0	0.00	1	42.25	41.75	-1	3,609	-0.03%
2021/09/01	0	0.00	1	42.50	42.50	-1	3,688	-0.03%
2021/08/27	3	41.75	10	41.45	41.45	-7	3,725	-0.19%
2021/08/26	0	0.00	3	41.55	41.55	-3	3,744	-0.08%
2021/08/25	0	0.00	1	41.60	41.60	-1	3,772	-0.03%
2021/08/24	0	0.00	2	41.05	41.00	-2	3,815	-0.05%
2021/08/23	3	40.90	0	0.00	41.60	3	3,820	0.08%
2021/08/20	1	40.45	0	0.00	40.55	1	3,828	0.03%
2021/08/19	1	40.80	0	0.00	40.80	1	3,831	0.03%
2021/08/18	0	0.00	2	41.78	42.20	-2	3,841	-0.05%
2021/08/17	10	41.10	0.1	41.45	40.60	9.9	3,882	0.26%
2021/08/16	2	40.50	0.2	40.60	41.60	1.9	3,910	0.05%
2021/08/13	3.1	42.76	0.2	42.80	41.95	3	3,894	0.08%
2021/08/12	0	0.00	3	44.60	44.30	-3	4,118	-0.07%
2021/08/11	2.2	46.76	0	0.00	46.75	2.2	4,172	0.05%
2021/08/10	1.1	47.66	0	0.00	47.65	1.1	4,156	0.03%
2021/08/09	0.2	48.55	1	48.40	48.15	-0.9	4,196	-0.02%
2021/08/05	1.1	49.52	2	48.95	49.55	-0.9	4,156	-0.02%
2021/08/04	1.1	48.42	0	0.00	48.35	1.1	4,121	0.03%
2021/08/03	0.1	48.40	0	0.00	48.30	0.1	4,189	0.00%
2021/08/02	0	47.90	0	0.00	48.30	0	4,211	0.00%
2021/07/30	1	47.60	0	0.00	47.35	1	4,214	0.02%
2021/07/28	0	46.70	2	47.00	47.50	-2	4,284	-0.05%
2021/07/27	2.1	47.49	6	47.71	47.40	-3.9	4,389	-0.09%
2021/07/26	6.2	47.62	0	0.00	47.90	6.2	4,476	0.14%
2021/07/23	0	0.00	1	47.50	47.30	-1	4,597	-0.02%
2021/07/22	2	47.00	1	47.10	47.10	1	4,676	0.02%
2021/07/21	0	0.00	2	46.40	46.25	-2	4,687	-0.04%
2021/07/20	4	46.64	0	0.00	46.65	4	4,682	0.09%
2021/07/19	1	47.60	6	47.80	47.60	-5	4,685	-0.11%
2021/07/16	2.2	48.30	2	48.43	48.40	0.2	4,759	0.00%
2021/07/15	2.5	48.24	2	48.15	48.25	0.5	4,889	0.01%
2021/07/14	0.2	48.20	0	0.00	48.20	0.2	4,920	0.00%
2021/07/13	2	49.70	4	50.21	49.05	-2	4,891	-0.04%
2021/07/12	2	49.15	0	0.00	49.15	2	4,678	0.04%
2021/07/09	1	48.55	1	48.50	48.45	0	4,617	0.00%
2021/07/08	2	48.40	24	48.31	48.00	-22	4,671	-0.47%
2021/07/07	1	47.55	0	0.00	47.65	1	4,704	0.02%
2021/07/06	0	0.00	2	48.45	48.15	-2	4,780	-0.04%
2021/07/05	0	0.00	2	48.40	48.40	-2	5,033	-0.04%
2021/07/01	2	47.63	1	47.35	47.15	1	5,162	0.02%
2021/06/30	4	47.75	8	47.66	47.60	-4	5,155	-0.08%
2021/06/29	3	48.25	6	47.63	47.55	-3	5,173	-0.06%
2021/06/28	0	0.00	14	48.07	48.00	-14	5,210	-0.27%
2021/06/24	1	47.95	0	0.00	48.15	1	5,229	0.02%
2021/06/23	86	48.30	78	47.71	48.40	8	5,236	0.15%
2021/06/22	33.3	48.34	50	48.50	47.65	-16.7	5,254	-0.32%
2021/06/21	2	45.60	0	0.00	46.05	2	5,322	0.04%
2021/06/18	13	46.53	4	46.30	46.60	9	5,441	0.17%
2021/06/17	1	46.10	1	45.95	46.05	0	5,455	0.00%
2021/06/16	5	45.31	3	45.80	45.20	2	5,456	0.04%
2021/06/15	0	0.00	5	45.69	45.85	-5	5,487	-0.09%
2021/06/11	13	45.16	3	45.30	45.15	10	5,528	0.18%
2021/06/10	0	0.00	4	44.69	44.80	-4	5,529	-0.07%
2021/06/08	0	0.00	2	44.15	44.20	-2	5,652	-0.04%
2021/06/03	2	44.60	0	0.00	44.65	2	5,781	0.03%
2021/06/02	3	44.78	2	45.05	44.65	1	5,812	0.02%
2021/06/01	1	45.25	0	0.00	45.15	1	5,826	0.02%
2021/05/31	2	44.35	4	44.58	44.40	-2	5,866	-0.03%
2021/05/28	2	44.30	1	44.30	44.40	1	5,942	0.02%
2021/05/27	0	0.00	1	43.90	44.00	-1	6,162	-0.02%
2021/05/26	2	43.93	0	0.00	43.90	2	6,521	0.03%
2021/05/25	0	0.00	1	44.25	44.10	-1	6,577	-0.02%
2021/05/24	0	0.00	1	43.60	43.50	-1	6,656	-0.02%
2021/05/20	18	44.36	5	45.00	43.40	13	6,861	0.19%
2021/05/19	3.1	42.38	2	42.90	43.35	1.1	6,619	0.02%
2021/05/18	1	41.00	3	41.70	42.10	-2	6,594	-0.03%
2021/05/17	2	40.05	5	39.78	38.95	-3	6,581	-0.05%
2021/05/13	31	40.30	32	40.61	40.30	-1	6,499	-0.02%
2021/05/12	4	40.68	14	39.61	40.50	-10	6,468	-0.15%
2021/05/11	3	43.93	56	43.00	43.15	-53	6,383	-0.83%
2021/05/07	4	46.00	9	45.98	46.25	-5	6,321	-0.08%
2021/05/06	1	45.50	55	44.95	45.00	-54	6,318	-0.85%
2021/05/05	5	45.97	1	46.00	45.25	4	6,321	0.06%
2021/05/04	11	46.32	44	45.69	45.65	-33	6,305	-0.52%
2021/05/03	26	48.87	6	48.56	47.90	20	6,201	0.32%
2021/04/29	19	50.25	10	50.15	49.70	9	6,115	0.15%
2021/04/28	15	51.27	10.1	51.15	51.10	4.9	6,010	0.08%
2021/04/27	16	50.20	23	49.97	49.70	-7	6,008	-0.12%
2021/04/26	0	0.00	24	50.12	50.20	-24	6,016	-0.40%
2021/04/23	4	49.38	1	50.10	49.95	3	6,022	0.05%
2021/04/22	10	51.28	0.8	49.60	49.45	9.2	6,073	0.15%
2021/04/21	7.2	52.09	9	52.10	51.60	-1.8	6,049	-0.03%
2021/04/20	1	51.50	1	51.30	51.40	0	5,941	0.00%
2021/04/19	2	50.30	0	0.00	50.40	2	5,948	0.03%
2021/04/16	12	50.05	18	49.98	50.00	-6	5,981	-0.10%
2021/04/15	0.2	49.80	1	49.85	49.70	-0.8	5,993	-0.01%
2021/04/14	22	49.05	1	49.40	49.30	21	6,013	0.35%
2021/04/13	18.1	50.72	4	51.65	50.40	14.1	5,978	0.24%
2021/04/12	20	52.29	14	51.97	51.90	6	5,958	0.10%
2021/04/09	25.1	53.11	0	0.00	53.10	25.1	5,898	0.43%
2021/04/08	6	51.17	6	51.58	51.90	0	5,649	0.00%
2021/04/07	1	49.40	1	49.70	50.20	0	5,523	0.00%
2021/04/06	15	49.35	0	0.00	49.35	15	5,523	0.27%
2021/03/31	0.1	49.30	0	0.00	49.35	0.1	5,526	0.00%
2021/03/30	8	49.25	2	49.15	49.25	6	5,499	0.11%
2021/03/29	0.2	49.25	100	49.18	49.25	-99.8	5,489	-1.82%
2021/03/25	15	49.13	3	49.32	48.75	12	5,488	0.22%
2021/03/24	32	50.50	2	50.60	50.10	30	5,418	0.55%
2021/03/23	5	49.67	21	49.71	50.10	-16	5,105	-0.31%
2021/03/22	5	48.50	9	48.69	48.80	-4	4,990	-0.08%
2021/03/18	11	48.40	1	48.70	48.45	10	5,019	0.20%
2021/03/17	11	48.09	21	48.40	48.10	-10	5,086	-0.20%
2021/03/16	6	47.63	7	47.44	47.45	-1	5,151	-0.02%
2021/03/15	6	47.63	7	47.78	47.90	-1	5,377	-0.02%
2021/03/11	1.2	46.63	9	46.75	46.75	-7.8	5,456	-0.14%
2021/03/09	0	0.00	40	46.00	46.20	-40	5,507	-0.73%
2021/03/08	0.1	46.05	3	46.15	46.05	-2.9	5,647	-0.05%
2021/03/05	2	46.25	0	0.00	46.10	2	5,728	0.03%
2021/03/04	1	46.85	32	46.35	46.60	-31	5,879	-0.53%
2021/03/03	0	0.00	3	46.30	46.30	-3	5,918	-0.05%
2021/03/02	21.2	46.69	71	46.89	46.10	-49.8	5,904	-0.84%
2021/02/26	1	46.50	48	46.64	46.20	-47	5,786	-0.81%
2021/02/25	10.1	45.05	20	45.15	45.55	-9.9	5,606	-0.18%
2021/02/24	0	0.00	0.1	45.20	45.35	-0.1	5,603	0.00%
2021/02/23	114.1	44.86	27	45.32	45.30	87.1	5,524	1.58%	大買/
2021/02/22	50.2	44.70	22	45.16	44.80	28.2	5,452	0.52%
2021/02/19	31.1	43.90	15	44.08	44.20	16.1	5,366	0.30%
2021/02/18	9.3	43.45	1	43.75	43.80	8.3	5,408	0.15%
2021/02/17	0.1	42.90	33	43.12	43.10	-32.9	5,543	-0.59%
2021/02/05	0	0.00	6	42.10	42.15	-6	5,587	-0.11%
2021/02/04	0	0.00	10	42.30	42.25	-10	5,677	-0.18%
2021/02/02	2	41.80	3	42.07	42.10	-1	5,924	-0.02%
2021/02/01	2	40.80	1	41.50	41.55	1	6,010	0.02%
2021/01/29	2	41.40	0	0.00	41.30	2	6,148	0.03%
2021/01/28	1	42.25	0	0.00	42.00	1	6,151	0.02%
2021/01/27	20	43.08	0	0.00	42.50	20	6,236	0.32%
2021/01/26	0	0.00	1	42.55	41.80	-1	6,609	-0.02%
2021/01/25	0	0.00	3	42.25	42.30	-3	6,623	-0.05%
2021/01/22	33	41.59	6	41.57	41.80	27	6,615	0.41%
2021/01/21	3	42.10	0	0.00	41.25	3	6,639	0.05%
2021/01/20	3	42.02	0	0.00	41.65	3	6,698	0.04%
2021/01/18	98	43.26	15	42.85	42.85	83	6,626	1.25%
2021/01/15	20	43.62	1	43.40	43.30	19	6,674	0.28%
2021/01/14	3	44.65	11	44.51	44.50	-8	6,626	-0.12%
2021/01/13	2	43.68	5	43.70	43.70	-3	6,588	-0.05%
2021/01/12	0	0.00	50	43.27	43.20	-50	6,569	-0.76%
2021/01/11	42	44.43	22	44.30	44.30	20	6,566	0.30%
2021/01/08	1	44.00	3	44.35	43.80	-2	6,544	-0.03%
2021/01/07	5	43.80	1	44.00	43.80	4	6,606	0.06%
2021/01/06	16	44.09	3	43.35	43.40	13	6,616	0.20%
2021/01/05	6	44.07	3	44.03	44.15	3	6,611	0.05%
2021/01/04	6	43.67	0	0.00	43.60	6	6,585	0.09%
2020/12/29	3	43.25	10	43.10	43.05	-7	6,593	-0.11%
2020/12/28	10	43.50	0	0.00	43.60	10	6,551	0.15%
2020/12/24	5	43.50	15	43.57	43.45	-10	6,514	-0.15%
2020/12/23	10	43.15	0	0.00	43.00	10	6,524	0.15%
2020/12/22	10	43.50	0	0.00	42.90	10	6,618	0.15%
2020/12/21	5	43.80	0	0.00	43.70	5	6,677	0.07%
2020/12/18	1	43.95	0	0.00	44.10	1	6,650	0.02%
2020/12/16	0	0.00	11	44.48	44.80	-11	6,606	-0.17%
2020/12/15	1	44.15	0	0.00	43.85	1	6,726	0.01%
2020/12/14	0.1	45.20	49	44.86	45.35	-48.9	6,671	-0.73%
2020/12/11	9	45.03	3	44.65	45.00	6	6,626	0.09%
2020/12/10	6	45.86	6	46.18	45.85	0	6,549	0.00%
2020/12/09	11.2	46.32	54	46.08	46.55	-42.8	6,431	-0.67%
2020/12/08	0	0.00	14	45.00	44.80	-14	6,235	-0.22%
2020/12/07	17.3	45.49	240	45.46	45.25	-222.8	6,283	-3.55%	大賣/鉅額交易
2020/12/04	6.2	45.24	0	0.00	45.20	6.2	6,218	0.10%
2020/12/03	3	45.35	48	45.13	45.05	-45	6,188	-0.73%
2020/12/02	105.3	45.96	111	45.62	45.55	-5.7	6,174	-0.09%	大買/大賣/
2020/12/01	28	45.38	35	44.97	45.60	-7	6,077	-0.12%
2020/11/30	9	45.46	11	45.54	44.85	-2	6,089	-0.03%
2020/11/27	11	44.69	0	0.00	44.55	11	6,023	0.18%
2020/11/26	24	43.94	26	44.03	44.20	-2	6,021	-0.03%
2020/11/25	0	0.00	6	44.39	43.70	-6	6,044	-0.10%
2020/11/24	11.3	44.88	2	45.20	44.45	9.3	6,024	0.15%
2020/11/23	20	44.38	12	44.15	44.35	8	5,947	0.13%
2020/11/20	35	43.93	0	0.00	44.15	35	5,967	0.59%
2020/11/19	31	44.19	0	0.00	43.85	31	6,026	0.51%
2020/11/17	0	0.00	10	43.62	43.40	-10	6,470	-0.15%
2020/11/16	111.7	43.90	11	43.86	43.85	100.7	6,809	1.48%	大買/
2020/11/13	54.1	42.94	5	43.21	43.20	49.1	7,000	0.70%
2020/11/12	50	43.12	12	42.82	42.70	38	7,850	0.48%
2020/11/11	60	43.08	2.1	42.70	42.95	57.9	8,502	0.68%
2020/11/10	7	42.20	16	42.12	42.40	-9	8,790	-0.10%
2020/11/09	10	42.20	1	42.10	42.15	9	8,928	0.10%
2020/11/06	25	41.80	17	41.84	41.75	8	8,994	0.09%
2020/11/05	10	40.98	0	0.00	40.90	10	8,920	0.11%
2020/11/04	18	40.83	4.1	41.02	41.00	13.9	8,951	0.16%
2020/11/03	47.2	41.74	46	41.70	41.10	1.2	8,923	0.01%
2020/11/02	2	39.48	1	39.20	39.60	1	8,564	0.01%
2020/10/30	2	39.43	15.3	39.16	39.15	-13.3	8,664	-0.15%
2020/10/29	0	0.00	31	39.06	39.70	-31	8,671	-0.36%
2020/10/28	14	39.81	0	0.00	39.80	14	8,670	0.16%
2020/10/27	0	0.00	1	41.25	41.20	-1	8,599	-0.01%
2020/10/26	0	0.00	6	41.68	41.60	-6	8,638	-0.07%
2020/10/23	6	41.06	2	41.00	41.05	4	8,658	0.05%
2020/10/22	1	42.15	5	41.86	41.45	-4	8,666	-0.05%
2020/10/21	0	0.00	1	42.10	41.85	-1	8,717	-0.01%
2020/10/19	5	41.30	7	41.17	41.35	-2	9,033	-0.02%
2020/10/16	6	40.79	2	41.15	40.65	4	9,143	0.04%
2020/10/15	4	41.25	5	41.92	41.50	-1	9,288	-0.01%
2020/10/14	2	40.45	1	40.70	40.65	1	9,290	0.01%
2020/10/13	2	40.00	1	40.15	40.25	1	9,699	0.01%
2020/10/12	3	40.78	0	0.00	40.85	3	9,806	0.03%
2020/10/08	6	41.11	0	0.00	40.95	6	9,977	0.06%
2020/10/07	0	0.00	3	40.40	40.50	-3	10,162	-0.03%
2020/10/06	0	0.00	1	40.50	40.20	-1	10,697	-0.01%
2020/10/05	3	39.60	1	39.50	39.65	2	10,871	0.02%
2020/09/30	4	39.03	1	39.30	39.20	3	11,182	0.03%
2020/09/28	5	39.10	0.2	39.15	39.05	4.8	11,633	0.04%
2020/09/25	36	38.56	8	38.57	38.05	28	12,069	0.23%
2020/09/24	35	40.13	36	40.03	39.75	-1	12,326	-0.01%
2020/09/23	10	41.40	0	0.00	41.50	10	12,635	0.08%
2020/09/22	6	41.72	1	42.00	41.65	5	12,801	0.04%
2020/09/21	5	43.06	0.4	42.80	42.75	4.6	12,838	0.04%
2020/09/18	9.1	43.42	9	43.78	43.60	0.1	12,859	0.00%
2020/09/17	1.2	42.36	0	0.00	42.55	1.2	12,775	0.01%
2020/09/16	1	42.10	0	0.00	42.05	1	12,830	0.01%
2020/09/15	2	41.95	1	42.00	41.85	1	12,858	0.01%
2020/09/14	10	41.65	1	42.00	41.85	9	12,907	0.07%
2020/09/11	8	41.40	0	0.00	41.30	8	12,902	0.06%
2020/09/10	3	42.72	2	42.15	42.25	1	12,834	0.01%
2020/09/09	51	42.23	46	42.19	42.20	5	12,751	0.04%
2020/09/08	1	43.05	10	43.45	43.05	-9	12,663	-0.07%
2020/09/07	15	44.46	13	44.87	43.50	2	12,664	0.02%
2020/09/04	0	0.00	84	44.49	44.45	-84	12,725	-0.66%
2020/09/03	107	45.12	63	45.18	45.15	44	12,660	0.35%	大買/
2020/09/02	24	44.52	9	44.88	44.60	15	12,555	0.12%
2020/09/01	80	44.14	1	42.95	44.20	79	12,478	0.63%
2020/08/31	4	43.86	0	0.00	43.55	4	12,403	0.03%
2020/08/28	7	43.31	3	43.50	43.50	4	12,488	0.03%
2020/08/27	3	43.27	5	43.31	43.20	-2	12,500	-0.02%
2020/08/26	14	44.20	11	44.79	44.10	3	12,464	0.02%
2020/08/25	41	44.75	37	44.71	44.75	4	12,496	0.03%
2020/08/24	188	44.61	195	44.91	44.60	-7	12,612	-0.06%	大買/大賣/
2020/08/21	2	43.65	9	44.09	43.95	-7	12,397	-0.06%
2020/08/20	25	45.06	17	44.79	43.35	8	12,262	0.07%
2020/08/19	30	48.73	6	48.98	48.15	24	11,877	0.20%
2020/08/18	68	48.66	90	49.65	48.15	-22	11,533	-0.19%
2020/08/17	15	47.44	18.1	48.61	49.65	-3.1	10,644	-0.03%
2020/08/14	14	45.15	50	43.82	45.15	-36	9,929	-0.36%
2020/08/13	44	42.57	11	42.38	42.35	33	9,575	0.34%
2020/08/12	0	0.00	13	44.29	44.15	-13	9,310	-0.14%
2020/08/11	0	0.00	1	42.75	42.55	-1	9,225	-0.01%
2020/08/10	3	43.88	2	43.75	43.95	1	9,200	0.01%
2020/08/07	1	43.65	13	43.85	43.85	-12	9,266	-0.13%
2020/08/06	0	0.00	1	43.25	42.75	-1	9,272	-0.01%
2020/08/05	11	43.40	8	42.49	43.30	3	9,427	0.03%
2020/08/04	3	41.90	3	42.15	42.00	0	9,637	0.00%
2020/08/03	0	0.00	4	41.81	41.80	-4	9,662	-0.04%
2020/07/30	11	41.07	26	41.18	41.25	-15	9,670	-0.16%
2020/07/29	30	40.98	0	0.00	41.15	30	9,659	0.31%
2020/07/28	33	41.68	260	40.42	40.15	-227	9,660	-2.35%	大賣/鉅額交易
2020/07/27	35	41.83	56	42.33	41.55	-21	9,672	-0.22%
2020/07/24	57	43.04	24	42.97	42.80	33	9,622	0.34%
2020/07/23	224	44.89	12	44.98	45.00	212	9,561	2.22%	大買/鉅額交易
2020/07/22	4	45.18	37	45.31	45.40	-33	9,399	-0.35%
2020/07/21	17	45.59	10	45.65	45.25	7	9,255	0.08%
2020/07/20	12	45.61	3	45.73	45.30	9	9,126	0.10%
2020/07/17	47	45.64	103	45.77	45.25	-56	9,072	-0.62%	大賣/
2020/07/16	7	45.41	9	45.64	45.75	-2	8,704	-0.02%
2020/07/15	25	45.03	28	45.17	45.00	-3	8,611	-0.03%
2020/07/14	50	45.12	1	44.50	45.10	49	8,533	0.57%
2020/07/13	92	45.69	152	46.20	46.35	-60	8,375	-0.72%	大賣/
2020/07/10	50	43.00	0	0.00	43.00	50	7,946	0.63%
2020/07/09	5	44.81	8	45.76	44.50	-3	7,828	-0.04%
2020/07/08	26	44.20	2.2	44.90	45.45	23.8	7,619	0.31%
2020/07/07	37	44.57	36	43.91	44.10	1	7,491	0.01%
2020/07/06	58	44.96	115.4	44.43	45.00	-57.4	7,417	-0.77%	大賣/
2020/07/03	16	42.65	18.1	42.98	43.00	-2.1	7,059	-0.03%
2020/07/02	1	41.40	12	41.99	41.90	-11	6,805	-0.16%
2020/07/01	30	39.05	41	39.69	39.80	-11	6,455	-0.17%
2020/06/30	4	38.68	32	39.19	38.80	-28	6,322	-0.44%
2020/06/29	10	38.30	10	38.50	38.05	0	6,286	0.00%
2020/06/24	12	39.05	22	39.16	39.15	-10	6,262	-0.16%
2020/06/23	0	0.00	20	38.95	38.80	-20	6,272	-0.32%
2020/06/22	2	38.53	0	0.00	38.45	2	6,299	0.03%
2020/06/19	5	38.60	42.8	38.47	39.10	-37.8	6,389	-0.59%
2020/06/17	6	37.84	0	0.00	37.85	6	6,431	0.09%
2020/06/15	10	37.25	11	37.59	36.95	-1	6,711	-0.01%
2020/06/12	20	37.43	0	0.00	37.75	20	6,765	0.30%
2020/06/11	12	39.39	10	39.50	38.45	2	6,803	0.03%
2020/06/10	1	38.90	0	38.75	38.75	1	6,737	0.01%
2020/06/09	18	39.01	3	38.95	38.70	15	6,889	0.22%
2020/06/08	1	38.95	0	0.00	38.90	1	6,944	0.01%
2020/06/05	0	0.00	3	39.07	39.05	-3	6,952	-0.04%
2020/06/04	28	39.58	29	39.38	39.30	-1	7,013	-0.01%
2020/06/03	1	39.00	3	38.93	39.00	-2	6,890	-0.03%
2020/06/02	2	38.65	1	38.65	38.55	1	6,857	0.01%
2020/06/01	6	38.45	7	38.69	38.95	-1	6,885	-0.01%
2020/05/29	40	37.99	10	38.10	38.75	30	7,206	0.42%
2020/05/27	0	0.00	4	36.86	37.40	-4	7,029	-0.06%
2020/05/26	0	0.00	12	37.03	36.70	-12	6,982	-0.17%
2020/05/22	15	36.71	14	36.58	36.35	1	6,976	0.01%
2020/05/21	4	37.20	5	36.96	37.20	-1	6,966	-0.01%
2020/05/19	2	36.85	5	36.90	36.85	-3	6,921	-0.04%
2020/05/18	18	36.57	10	36.50	36.45	8	6,887	0.12%
2020/05/15	7	37.84	1	38.15	37.60	6	6,813	0.09%
2020/05/14	8	38.01	0	0.00	37.65	8	6,773	0.12%
2020/05/13	3	39.17	0.1	39.40	39.05	3	6,663	0.04%
2020/05/12	24	39.98	9	39.80	39.70	15	6,607	0.23%
2020/05/11	18	40.52	15	40.94	41.10	3	6,463	0.05%
2020/05/08	1	38.90	0	0.00	38.80	1	6,140	0.02%
2020/05/07	1	38.85	4	38.55	38.85	-3	6,126	-0.05%
2020/05/06	1	38.70	0	0.00	38.35	1	6,115	0.02%
2020/05/05	1	38.80	0	0.00	38.80	1	6,120	0.02%
2020/05/04	1	39.00	0	0.00	39.00	1	6,133	0.02%
2020/04/30	0	0.00	6	39.65	40.00	-6	6,145	-0.10%
2020/04/29	1	38.95	210	38.96	38.90	-209	6,134	-3.41%	大賣/鉅額交易
2020/04/28	3	39.10	573.1	39.04	38.65	-570.1	6,167	-9.24%	大賣/鉅額交易
2020/04/27	0	0.00	6.1	39.24	39.35	-6.1	6,181	-0.10%
2020/04/24	1	39.20	15	39.15	39.05	-14	6,160	-0.23%
2020/04/23	3	39.48	1	39.40	39.20	2	6,150	0.03%
2020/04/22	0	0.00	1	38.80	39.35	-1	6,099	-0.02%
2020/04/21	0	0.00	1	39.85	38.15	-1	6,082	-0.02%
2020/04/20	1	39.75	10	39.99	39.60	-9	6,081	-0.15%
2020/04/17	160	39.11	2	40.40	39.45	158	6,056	2.61%	大買/鉅額交易
2020/04/16	2	39.90	172	39.96	40.00	-170	5,942	-2.86%	大賣/鉅額交易
2020/04/15	40	40.05	22.1	40.66	39.90	18	5,908	0.30%
2020/04/14	2	39.80	10.1	39.80	39.80	-8.1	5,819	-0.14%
2020/04/13	28	39.90	11	39.64	39.60	17	5,773	0.29%
2020/04/10	22	38.78	47.1	39.09	39.00	-25.1	5,704	-0.44%
2020/04/09	32	39.13	27.1	38.66	38.60	4.9	5,704	0.09%
2020/04/08	148	37.21	129.1	37.31	37.60	19	5,578	0.34%	大買/大賣/
2020/04/07	37	36.13	38.2	36.16	36.60	-1.2	5,546	-0.02%
2020/04/06	1	34.25	8.2	34.43	34.50	-7.2	5,576	-0.13%
2020/04/01	21	33.63	24	33.58	33.70	-3	5,534	-0.05%
2020/03/31	15	33.75	0	0.00	33.10	15	5,529	0.27%
2020/03/27	0	0.00	1	33.20	32.50	-1	5,567	-0.02%
2020/03/26	16	31.79	27	32.57	32.90	-11	5,468	-0.20%
2020/03/25	6	31.57	1	31.80	31.60	5	5,359	0.09%
2020/03/24	1	29.00	1	29.00	29.00	0	5,227	0.00%
2020/03/23	2	27.00	0	0.00	26.40	2	5,163	0.04%
2020/03/20	11	29.15	12	29.70	28.00	-1	5,115	-0.02%
2020/03/19	1	27.45	1	30.20	27.45	0	4,974	0.00%
2020/03/18	1	30.60	0	0.00	30.40	1	4,854	0.02%
2020/03/17	0	0.00	1	31.45	30.50	-1	4,809	-0.02%
2020/03/16	12	31.69	3	32.70	31.55	9	4,763	0.19%
2020/03/13	30	31.99	1	32.50	33.15	29	4,720	0.61%
2020/03/12	22	36.11	0	0.00	35.40	22	4,616	0.48%
2020/03/11	2	38.90	0	0.00	38.30	2	4,541	0.04%
2020/03/10	3	39.00	2	39.25	39.50	1	4,507	0.02%
2020/03/09	3	39.60	0	0.00	39.10	3	4,432	0.07%
2020/03/06	2	41.08	4	41.10	41.05	-2	4,384	-0.05%
2020/03/05	2	41.80	1	41.55	41.70	1	4,371	0.02%
2020/03/04	778.2	42.19	11	41.74	41.50	767.2	4,306	17.81%	大買/鉅額交易
2020/03/03	0	0.00	6	39.15	40.40	-6	3,901	-0.15%
2020/03/02	0	0.00	1	36.25	36.75	-1	3,833	-0.03%
2020/02/27	8	36.13	0	0.00	36.00	8	3,885	0.21%
2020/02/26	5	37.90	0	0.00	37.60	5	3,880	0.13%
2020/02/25	0	0.00	1	38.50	38.40	-1	3,905	-0.03%
2020/02/24	20	37.90	14	38.55	38.25	6	3,975	0.15%
2020/02/21	2	38.63	0	0.00	38.55	2	4,107	0.05%
2020/02/20	0	0.00	2	39.55	38.85	-2	4,155	-0.05%
2020/02/19	1	39.10	0	0.00	39.00	1	4,223	0.02%
2020/02/18	1	39.00	0	0.00	38.95	1	4,387	0.02%
2020/02/14	6	39.39	1	39.35	39.60	5	4,990	0.10%
2020/02/13	10	39.50	0	0.00	39.25	10	5,192	0.19%
2020/02/12	1	39.65	1	39.60	39.65	0	5,443	0.00%
2020/02/11	15	38.70	33	38.80	38.70	-18	5,693	-0.32%
2020/02/05	1	37.90	0	0.00	37.95	1	5,844	0.02%
2020/02/04	0	0.00	55	37.16	37.90	-55	5,862	-0.94%
2020/01/31	22	38.13	21	37.62	37.65	1	6,089	0.02%
2020/01/30	21	39.11	0	0.00	38.70	21	6,083	0.35%
2020/01/16	0	0.00	3	43.25	43.00	-3	6,220	-0.05%
2020/01/15	3	42.97	5	42.95	43.05	-2	6,650	-0.03%
2020/01/14	0	0.00	27	43.54	43.30	-27	6,726	-0.40%
2020/01/13	0	0.00	3	42.87	42.65	-3	6,791	-0.04%
2020/01/10	6	41.55	0	0.00	41.55	6	6,861	0.09%
2020/01/09	3	41.98	0	0.00	41.70	3	7,085	0.04%
2020/01/08	10	41.30	1	41.80	41.65	9	7,213	0.12%
2020/01/07	20	42.05	0	0.00	41.80	20	7,462	0.27%
2020/01/06	54	42.69	42	42.35	42.30	12	7,520	0.16%
2020/01/03	9	43.52	8	43.76	43.25	1	7,540	0.01%
2020/01/02	5	43.80	5.2	44.04	43.95	-0.2	7,537	0.00%
2019/12/30	2	43.50	5	42.78	43.80	-3	7,526	-0.04%
2019/12/27	29	42.51	7	42.71	42.40	22	7,456	0.30%
2019/12/26	5	42.45	5	42.90	42.45	0	7,499	0.00%
2019/12/25	1	43.40	1	43.35	43.40	0	7,535	0.00%
2019/12/24	1	42.55	4	42.93	43.00	-3	7,682	-0.04%
2019/12/23	11	42.15	21	42.52	42.20	-10	7,993	-0.13%
2019/12/16	10	42.08	0	0.00	42.30	10	9,664	0.10%
2019/12/11	10	42.50	1	42.30	42.45	9	9,729	0.09%
2019/12/10	0	0.00	2	41.80	41.90	-2	9,716	-0.02%
2019/12/09	0	0.00	4	42.10	42.05	-4	9,701	-0.04%
2019/12/05	0.1	42.75	1	42.40	42.75	-0.9	9,736	-0.01%
2019/12/04	0	0.00	1	41.95	42.10	-1	9,785	-0.01%
2019/12/03	10	42.35	0	0.00	42.55	10	9,881	0.10%
2019/12/02	2	42.10	0	0.00	42.10	2	9,907	0.02%
2019/11/29	3	43.18	0	0.00	43.10	3	9,912	0.03%
2019/11/28	12	43.98	16	43.64	43.60	-4	9,973	-0.04%
2019/11/27	0	0.00	1	44.15	44.00	-1	10,066	-0.01%
2019/11/26	14	44.07	8	43.80	43.80	6	10,142	0.06%
2019/11/25	6	43.60	6	43.70	43.70	0	10,121	0.00%
2019/11/22	12.2	43.32	0	0.00	42.85	12.2	10,146	0.12%
2019/11/21	84	43.00	88	43.20	43.30	-4	10,169	-0.04%
2019/11/20	129	44.39	93	43.79	43.60	36	10,174	0.35%	大買/
2019/11/19	128	45.43	87	45.41	45.00	41	10,175	0.40%	大買/
2019/11/18	15.1	45.57	2	45.78	45.45	13.1	10,285	0.13%
2019/11/15	17.1	45.06	23	45.20	45.15	-5.9	10,529	-0.06%
2019/11/14	182	45.00	163	45.71	44.60	19	10,787	0.18%	大買/大賣/
2019/11/13	46	45.68	3	45.85	45.00	43	10,608	0.41%
2019/11/12	99	45.84	86	46.01	46.15	13	10,685	0.12%
2019/11/11	10	45.03	12	45.83	46.20	-2	10,689	-0.02%
2019/11/08	28	46.15	106	45.72	45.80	-78	10,661	-0.73%	大賣/
2019/11/07	14.1	43.62	6	43.80	43.80	8.1	10,518	0.08%
2019/11/06	33	44.08	0	43.90	43.90	33	10,756	0.31%
2019/11/05	7	44.59	11	44.86	44.80	-4	10,814	-0.04%
2019/11/04	14	44.81	0	0.00	44.55	14	10,889	0.13%
2019/11/01	16	44.57	18	44.99	45.10	-2	10,937	-0.02%
2019/10/31	24	44.91	9	44.82	44.65	15	11,096	0.14%
2019/10/30	8	44.54	8.4	45.05	45.80	-0.4	11,260	0.00%
2019/10/29	0	0.00	1	44.35	43.90	-1	11,419	-0.01%
2019/10/28	1	44.20	2	44.25	44.45	-1	11,889	-0.01%
2019/10/25	32	43.66	31	43.94	44.00	1	12,331	0.01%
2019/10/24	0	0.00	9	44.20	44.50	-9	12,331	-0.07%
2019/10/23	83	45.30	75	45.40	44.25	8	12,367	0.06%
2019/10/22	8	44.58	0	0.00	44.65	8	12,109	0.07%
2019/10/21	9	44.75	35	44.48	44.15	-26	12,029	-0.22%
2019/10/18	0	0.00	3	44.37	44.25	-3	11,964	-0.03%
2019/10/17	14	44.09	25.6	44.04	43.95	-11.6	11,898	-0.10%
2019/10/16	1	42.95	1.3	42.71	43.05	-0.3	11,706	0.00%
2019/10/15	1	43.00	62	42.89	43.00	-61	11,656	-0.52%
2019/10/14	31	40.97	5	41.00	41.05	26	11,486	0.23%
2019/10/09	1	39.90	0	0.00	40.00	1	11,506	0.01%
2019/10/08	3	39.68	0	0.00	39.40	3	11,470	0.03%
2019/10/04	7	40.61	0	0.00	40.30	7	11,366	0.06%
2019/10/03	33	40.95	10	41.12	40.95	23	11,301	0.20%
2019/10/02	36	41.14	9	41.19	41.50	27	11,253	0.24%
2019/10/01	11	40.90	8	41.21	40.80	3	11,251	0.03%
2019/09/27	76	41.47	18	40.81	40.75	58	11,202	0.52%
2019/09/26	8	44.11	3	43.52	42.90	5	11,061	0.05%
2019/09/25	0	0.00	146	42.92	44.40	-146	10,781	-1.35%	大賣/鉅額交易
2019/09/24	37	42.56	50	44.18	42.30	-13	10,420	-0.12%
2019/09/23	4	42.10	39	42.25	43.00	-35	9,990	-0.35%
2019/09/20	8	40.86	3	40.62	40.50	5	9,512	0.05%
2019/09/19	5	40.60	45	40.71	40.90	-40	9,340	-0.43%
2019/09/18	3	39.50	0	0.00	39.30	3	9,139	0.03%
2019/09/17	0	0.00	2.1	39.70	39.65	-2.1	9,184	-0.02%
2019/09/12	0	0.00	5	38.80	38.80	-5	9,263	-0.05%
2019/09/11	5	38.45	2	38.55	38.30	3	9,336	0.03%
2019/09/10	3	38.52	4	38.35	38.45	-1	9,456	-0.01%
2019/09/09	8	38.91	16	38.81	38.80	-8	9,595	-0.08%
2019/09/06	0	0.00	2	40.58	39.85	-2	9,703	-0.02%
2019/09/05	45.1	40.11	17	40.13	40.20	28.1	9,706	0.29%
2019/09/04	32	39.59	2	39.75	39.45	30	9,843	0.30%
2019/09/03	2	39.65	0	0.00	39.25	2	9,840	0.02%
2019/08/30	5.2	39.68	0	0.00	39.30	5.2	9,798	0.05%
2019/08/29	29	38.94	33.1	39.10	39.30	-4.1	9,735	-0.04%
2019/08/28	35	38.73	75	38.56	38.40	-40	9,662	-0.41%
2019/08/27	50.2	39.44	13	39.52	39.05	37.2	9,707	0.38%
2019/08/26	12	39.11	8	38.94	38.85	4	9,759	0.04%
2019/08/23	163.2	40.34	172	40.35	40.30	-8.8	9,702	-0.09%	大買/大賣/
2019/08/22	226.1	40.21	158	40.85	40.25	68.1	9,635	0.71%	大買/大賣/
2019/08/21	61.1	40.52	96	40.55	40.40	-34.9	9,495	-0.37%
2019/08/20	418.1	41.00	346	41.86	40.95	72.1	9,382	0.77%	大買/大賣/
2019/08/19	67	41.73	78	41.88	42.10	-11	9,110	-0.12%
2019/08/16	99.2	39.76	38.1	39.83	39.40	61.1	8,779	0.70%
2019/08/15	22.2	38.99	55.4	38.48	39.30	-33.3	8,662	-0.38%
2019/08/14	104.1	38.69	82.4	38.86	38.85	21.7	8,454	0.26%	大買/
2019/08/13	56	38.31	51.6	38.29	38.15	4.4	8,299	0.05%
2019/08/12	53.1	37.71	40	37.66	38.25	13.1	8,147	0.16%
2019/08/08	41	37.16	43	37.14	37.45	-2	8,101	-0.02%
2019/08/07	55	36.36	35	36.74	35.80	20	7,973	0.25%
2019/08/06	23	36.09	24	35.95	36.50	-1	7,923	-0.01%
2019/08/05	10	36.62	16	36.87	35.50	-6	7,981	-0.08%
2019/08/02	37	35.86	45	36.34	36.10	-8	8,069	-0.10%
2019/08/01	33	38.35	21	38.56	37.80	12	7,916	0.15%
2019/07/31	59	37.55	52	38.05	37.60	7	7,619	0.09%
2019/07/29	70	39.58	91	39.46	40.10	-21	7,321	-0.29%
2019/07/26	3	37.85	86	36.64	38.00	-83	6,850	-1.21%
2019/07/25	20	34.98	18	35.13	35.20	2	6,447	0.03%
2019/07/24	48	34.39	48	34.20	34.70	0	6,379	0.00%
2019/07/23	21	33.30	27.8	34.22	33.95	-6.8	6,406	-0.11%
2019/07/22	2	32.45	0	0.00	32.60	2	6,385	0.03%
2019/07/19	0	0.00	2	32.45	32.65	-2	6,510	-0.03%
2019/07/18	1	32.10	2.3	31.96	31.75	-1.3	6,642	-0.02%
2019/07/17	15	31.62	29	31.76	31.90	-14	6,756	-0.21%
2019/07/16	85	31.40	22	31.75	31.60	63	7,109	0.89%
2019/07/15	16.4	32.38	2	32.43	32.65	14.4	7,539	0.19%
2019/07/12	18	32.13	41	32.44	32.75	-23	7,870	-0.29%
2019/07/11	0	0.00	7	32.09	31.80	-7	8,403	-0.08%
2019/07/10	5	31.95	8	31.94	31.95	-3	8,466	-0.04%
2019/07/09	1	31.80	2	31.90	31.70	-1	8,744	-0.01%
2019/07/04	25	32.24	17	32.29	32.10	8	8,912	0.09%
2019/07/03	40	31.91	40	31.60	31.70	0	8,946	0.00%
2019/07/02	2.1	32.09	3	32.13	31.90	-0.9	8,987	-0.01%
2019/07/01	6	31.71	22	32.06	31.80	-16	8,977	-0.18%
2019/06/28	0.3	31.05	0	0.00	31.05	0.3	8,994	0.00%
2019/06/27	1.2	31.31	0	0.00	31.40	1.2	9,042	0.01%
2019/06/25	1	30.95	0	0.00	30.75	1	9,017	0.01%
2019/06/24	2	31.03	2	31.15	31.35	0	9,031	0.00%
2019/06/21	0.2	30.90	1	30.95	30.90	-0.8	9,083	-0.01%
2019/06/20	8.3	31.83	3	32.20	31.55	5.3	9,042	0.06%
2019/06/19	28.4	31.35	28	31.53	31.35	0.4	9,019	0.00%
2019/06/18	22	31.32	35	31.18	30.90	-13	9,012	-0.14%
2019/06/17	39.1	31.35	36	31.68	31.65	3.1	8,960	0.03%
2019/06/14	10	31.25	12	31.46	31.70	-2	8,869	-0.02%
2019/06/13	8	31.29	7	31.27	30.30	1	8,784	0.01%
2019/06/12	2	30.73	1	30.95	30.95	1	8,635	0.01%
2019/06/11	7	30.95	24	31.05	30.90	-17	8,568	-0.20%
2019/06/10	13	29.54	1	29.70	29.70	12	8,327	0.14%
2019/06/06	2	29.10	24	28.90	29.00	-22	8,299	-0.27%
2019/06/03	1	29.00	1	29.00	29.30	0	8,318	0.00%
2019/05/31	10	29.60	0	0.00	29.50	10	8,284	0.12%
2019/05/29	0	0.00	1	28.00	28.50	-1	8,066	-0.01%
2019/05/28	12	28.55	0	0.00	28.20	12	8,087	0.15%
2019/05/22	1	29.65	0	0.00	29.30	1	8,768	0.01%
2019/05/17	1	29.30	0	0.00	29.30	1	8,650	0.01%
2019/05/16	1	29.85	0	0.00	29.65	1	8,642	0.01%
2019/05/15	3	30.37	0	0.00	30.40	3	8,664	0.03%
2019/05/13	0	0.00	3	28.93	28.80	-3	8,781	-0.03%
2019/05/10	1	30.25	1	29.30	29.30	0	8,700	0.00%
2019/05/09	16	31.31	5	30.25	29.85	11	8,496	0.13%
2019/05/08	11	31.04	10	31.75	32.60	1	8,255	0.01%
2019/05/06	13	31.16	0	0.00	31.20	13	8,176	0.16%
2019/05/03	11	31.92	0	0.00	32.20	11	8,101	0.14%
2019/04/29	0	0.00	43	32.46	32.50	-43	7,864	-0.55%
2019/04/26	13	32.05	0	0.00	31.95	13	7,719	0.17%
2019/04/25	5	33.16	0	0.00	33.00	5	7,569	0.07%
2019/04/24	43	33.72	3	33.70	33.40	40	7,424	0.54%
2019/04/23	3	33.90	0	0.00	34.05	3	7,217	0.04%
2019/04/22	22	34.63	4	34.44	34.90	18	7,052	0.26%
2019/04/19	2	33.50	34	33.45	33.90	-32	6,699	-0.48%
2019/04/18	1	30.95	22	31.21	31.05	-21	6,335	-0.33%
2019/04/17	1	31.35	37.7	30.82	30.90	-36.7	5,978	-0.61%
2019/04/16	0	0.00	4	29.15	29.10	-4	5,326	-0.08%
2019/04/15	25	29.26	0	0.00	29.05	25	5,228	0.48%
2019/04/11	0	0.00	2	28.35	27.40	-2	4,789	-0.04%
2019/04/09	10	28.40	4	28.06	28.15	6	4,694	0.13%
2019/04/08	0	0.00	40	28.14	27.60	-40	4,598	-0.87%
2019/04/03	0	0.00	8	27.53	27.55	-8	4,525	-0.18%
2019/04/02	60	27.35	25	27.45	27.30	35	4,451	0.79%
2019/04/01	5	26.60	0	0.00	26.85	5	4,335	0.12%
2019/03/29	4	26.19	0	0.00	26.20	4	4,264	0.09%
2019/03/26	11	26.93	10	26.70	26.70	1	4,252	0.02%
2019/03/25	0	0.00	1	27.25	27.30	-1	4,195	-0.02%
2019/03/21	0	0.00	1	27.50	27.60	-1	4,118	-0.02%
2019/03/19	5	26.75	0	0.00	26.70	5	4,115	0.12%
2019/03/18	0	0.00	1	27.25	27.15	-1	4,094	-0.02%
2019/03/15	0	0.00	2	26.50	26.35	-2	4,022	-0.05%
2019/03/14	2	26.15	0	0.00	26.10	2	4,034	0.05%
2019/03/08	1	25.85	0	0.00	25.90	1	4,399	0.02%
2019/03/07	5	26.25	0	0.00	26.25	5	4,515	0.11%
2019/03/06	5	26.85	0	0.00	26.85	5	4,539	0.11%
2019/03/05	1	27.00	0	0.00	26.80	1	4,631	0.02%
2019/02/27	2	27.10	0	0.00	26.95	2	4,627	0.04%
2019/02/26	3	27.72	0	0.00	27.55	3	4,598	0.07%
2019/02/25	5	28.20	0	0.00	28.00	5	4,602	0.11%
2019/02/22	2	28.45	2	28.43	27.90	0	4,499	0.00%
2019/02/21	2	27.38	7	26.74	28.10	-5	4,163	-0.12%
2019/02/20	0	0.00	10	26.28	26.10	-10	3,902	-0.26%
2019/02/18	1	26.15	1	26.20	26.20	0	3,985	0.00%
2019/02/14	7	26.18	1	26.20	26.10	6	3,947	0.15%
2019/02/13	1	26.00	7	25.56	26.15	-6	3,840	-0.16%
2019/02/12	0	0.00	1	24.85	25.20	-1	3,643	-0.03%
2019/01/25	0	0.00	2	24.13	24.15	-2	4,225	-0.05%
2019/01/24	1	23.95	0	0.00	23.70	1	4,307	0.02%
2019/01/22	2	23.73	0	0.00	23.70	2	4,453	0.04%
2019/01/18	1	23.80	0	0.00	23.90	1	4,541	0.02%
2019/01/16	0	0.00	2	24.18	24.00	-2	4,647	-0.04%
2019/01/11	5	23.88	4	23.85	23.85	1	4,732	0.02%
2019/01/10	5	24.30	12	24.52	24.30	-7	4,712	-0.15%
2019/01/09	0	0.00	2	23.58	23.70	-2	4,626	-0.04%
2019/01/03	1	22.50	2	22.70	22.70	-1	4,739	-0.02%
2018/12/28	1	22.90	0	0.00	22.85	1	4,838	0.02%
2018/12/27	1	22.95	0	0.00	22.95	1	5,018	0.02%
2018/12/26	1	22.60	0	0.00	22.60	1	5,027	0.02%
2018/12/20	2	23.28	0	0.00	23.05	2	5,091	0.04%
2018/12/18	3	24.05	0	0.00	23.90	3	5,102	0.06%
2018/12/17	0	0.00	1	24.60	24.50	-1	5,194	-0.02%
2018/12/13	2	24.50	0	0.00	24.30	2	5,184	0.04%
2018/12/12	5	24.60	6	24.67	24.60	-1	5,146	-0.02%
2018/12/11	1	24.00	0	0.00	23.95	1	5,149	0.02%
2018/12/07	0	0.00	1	24.80	24.75	-1	5,196	-0.02%
2018/12/06	7	24.39	0	0.00	24.05	7	5,199	0.13%
2018/12/05	3	25.47	0	0.00	25.60	3	5,157	0.06%
2018/12/04	1	25.85	1	26.40	25.85	0	5,252	0.00%
2018/12/03	1	25.65	1	25.85	25.65	0	5,211	0.00%
2018/11/30	5	24.13	3	24.62	24.65	2	5,075	0.04%
2018/11/29	0	0.00	5	24.35	23.85	-5	4,932	-0.10%
2018/11/23	0	0.00	15	23.30	23.30	-15	5,149	-0.29%
2018/11/22	6	24.18	0	0.00	23.40	6	5,337	0.11%
2018/11/21	5	23.50	6	23.88	24.05	-1	5,764	-0.02%
2018/11/20	0	0.00	3	23.63	23.70	-3	5,998	-0.05%
2018/11/19	3	23.70	0	0.00	23.70	3	6,020	0.05%
2018/11/16	8	23.98	6	23.83	23.40	2	6,028	0.03%
2018/11/14	3	23.40	13	23.51	23.50	-10	5,954	-0.17%
2018/11/13	10	23.00	0	0.00	23.20	10	5,926	0.17%
2018/11/08	4	23.60	0	0.00	23.00	4	6,121	0.07%
2018/11/06	7	22.87	9	22.37	22.20	-2	6,058	-0.03%
2018/11/05	1	23.00	0	0.00	23.30	1	6,068	0.02%
2018/11/02	2	23.73	4	23.83	23.40	-2	6,019	-0.03%
2018/11/01	1	21.80	4	22.34	22.45	-3	5,798	-0.05%
2018/10/31	0	0.00	2	21.28	21.10	-2	5,804	-0.03%
2018/10/26	2	19.60	0	0.00	19.50	2	5,994	0.03%
2018/10/24	0	0.00	40	20.53	20.50	-40	6,087	-0.66%
2018/10/23	41	20.49	2	20.50	20.45	39	6,132	0.64%
2018/10/17	1	21.95	0	0.00	21.50	1	6,694	0.01%
2018/10/12	0	0.00	1	19.85	21.20	-1	6,752	-0.01%
2018/10/11	2	20.60	30	20.67	20.60	-28	6,849	-0.41%
2018/10/08	12	22.69	0	0.00	22.50	12	7,000	0.17%
2018/10/05	3	24.20	10	23.10	23.15	-7	7,080	-0.10%
2018/10/01	0	0.00	1	26.10	26.10	-1	7,204	-0.01%
2018/09/26	2	26.65	0	0.00	26.45	2	7,871	0.03%
2018/09/21	0	0.00	2	26.85	26.90	-2	9,259	-0.02%
2018/09/19	10	26.08	4	25.65	25.65	6	9,365	0.06%
2018/09/17	10	26.58	6	26.53	26.55	4	9,530	0.04%
2018/09/14	16	26.50	3	26.60	26.40	13	9,515	0.14%
2018/09/11	0	0.00	9	25.91	26.25	-9	9,675	-0.09%
2018/09/10	15	25.11	25	25.41	25.25	-10	9,667	-0.10%
2018/09/07	14	27.62	1	28.00	26.70	13	9,577	0.14%
2018/09/06	11	29.25	4	29.09	28.80	7	9,571	0.07%
2018/09/04	0	0.00	2	29.58	29.60	-2	9,694	-0.02%
2018/09/03	8	29.04	1	29.85	28.80	7	9,749	0.07%
2018/08/31	1	29.50	15	29.42	29.95	-14	9,765	-0.14%
2018/08/30	16	29.40	0	0.00	29.50	16	10,169	0.16%
2018/08/29	0	0.00	11	29.74	29.70	-11	10,391	-0.11%
2018/08/28	3	29.17	5	29.30	28.55	-2	10,290	-0.02%
2018/08/27	0	0.00	6	28.28	29.20	-6	9,920	-0.06%
2018/08/24	3	26.13	0	0.00	26.55	3	9,832	0.03%
2018/08/23	0	0.00	1	26.40	26.20	-1	10,176	-0.01%
2018/08/21	1	26.60	0	0.00	26.10	1	10,782	0.01%
2018/08/15	0	0.00	3	26.00	26.30	-3	12,761	-0.02%
2018/08/13	6	27.25	2	26.45	26.20	4	13,082	0.03%
2018/08/10	2	28.23	2	28.35	28.15	0	13,043	0.00%
2018/08/07	0	0.00	3	29.07	29.25	-3	13,330	-0.02%
2018/08/06	10	28.50	2	28.98	28.85	8	13,475	0.06%
2018/08/02	2	28.05	1	27.80	27.85	1	13,499	0.01%
2018/08/01	1	28.70	7	29.05	28.75	-6	13,583	-0.04%
2018/07/31	0	0.00	3	28.80	28.75	-3	13,850	-0.02%
2018/07/30	1	28.20	1	29.20	28.50	0	13,957	0.00%
2018/07/27	3	29.20	0	0.00	29.50	3	13,909	0.02%
2018/07/26	7	29.06	0	0.00	29.55	7	13,809	0.05%
2018/07/25	1	28.20	14	28.19	28.60	-13	13,605	-0.10%
2018/07/24	4	27.24	0	0.00	27.30	4	13,400	0.03%
2018/07/23	0	0.00	4	25.61	26.70	-4	13,305	-0.03%
2018/07/18	3	26.97	2	26.78	26.30	1	13,140	0.01%
2018/07/17	12	27.70	2	29.05	28.35	10	12,987	0.08%
2018/07/16	2	28.35	1	28.45	27.95	1	12,827	0.01%
2018/07/13	3	28.95	1	28.95	28.70	2	12,747	0.02%
2018/07/12	0	0.00	2	29.00	29.70	-2	12,715	-0.02%
2018/07/11	1	28.90	0	0.00	28.55	1	12,623	0.01%
2018/07/10	1	28.80	2	28.93	29.00	-1	12,559	-0.01%
2018/07/09	1	29.15	1.1	28.75	28.75	-0.1	12,554	0.00%
2018/07/06	10	29.81	10	30.83	28.95	0	12,464	0.00%
2018/07/05	9	30.83	18	31.17	29.80	-9	12,239	-0.07%
2018/07/04	48	31.98	20	32.33	32.00	28	12,022	0.23%
2018/07/03	22	34.07	13	34.13	31.40	9	11,762	0.08%
2018/07/02	6	32.18	33	31.73	33.05	-27	10,803	-0.25%
2018/06/29	42	29.75	23	30.21	30.05	19	10,327	0.18%
2018/06/27	12	29.90	6	29.58	28.70	6	10,090	0.06%
2018/06/26	5	28.65	0	0.00	29.20	5	9,925	0.05%
2018/06/25	1	28.30	2	28.10	28.00	-1	9,866	-0.01%
2018/06/21	0	0.00	2	29.95	30.20	-2	9,781	-0.02%
2018/06/20	1	27.75	10	28.53	28.00	-9	9,678	-0.09%
2018/06/19	2	29.38	0	0.00	29.30	2	9,551	0.02%
2018/06/15	1	30.20	0	0.00	30.05	1	9,513	0.01%
2018/06/14	6	30.71	3	31.28	30.40	3	9,442	0.03%
2018/06/12	6	30.52	2	30.60	30.10	4	9,261	0.04%
2018/06/11	4	31.20	35	31.24	31.15	-31	9,137	-0.34%
2018/06/08	0	0.00	3	30.10	30.60	-3	9,001	-0.03%
2018/06/07	41	32.93	2	31.90	30.40	39	8,896	0.44%
2018/06/06	9	30.24	3	30.83	31.20	6	8,362	0.07%
2018/06/05	0	0.00	4	29.08	28.85	-4	8,033	-0.05%
2018/06/04	3	30.40	7	30.36	29.75	-4	7,931	-0.05%
2018/06/01	0	0.00	10	29.19	29.15	-10	7,814	-0.13%
2018/05/31	21	30.03	2	31.23	29.15	19	7,709	0.25%
2018/05/30	8	29.78	4	29.40	30.40	4	7,314	0.05%
2018/05/29	10	30.78	0	0.00	30.05	10	6,991	0.14%
2018/05/28	5	30.07	6	29.61	31.60	-1	6,615	-0.02%
2018/05/25	7	28.21	7	28.49	28.80	0	6,007	0.00%
2018/05/24	2	27.20	5	26.58	27.20	-3	5,375	-0.06%
2018/05/23	2	24.63	4	24.18	24.75	-2	4,844	-0.04%
2018/05/22	6	23.58	1	24.00	23.55	5	4,373	0.11%
2018/05/21	3	23.45	8	22.59	23.35	-5	4,181	-0.12%
2018/05/18	0	0.00	15	22.27	22.20	-15	3,919	-0.38%
2018/05/17	0	0.00	20	22.40	22.00	-20	3,885	-0.51%
2018/05/16	20	22.52	3	22.63	22.90	17	3,734	0.46%
2018/05/15	47	22.09	25	21.95	22.45	22	3,591	0.61%
2018/05/14	2	21.80	0	0.00	21.70	2	3,452	0.06%
2018/05/11	3	21.53	1	21.70	20.80	2	3,201	0.06%
2018/05/07	0	0.00	1	18.75	20.05	-1	2,354	-0.04%
2018/05/04	1	18.25	1	18.05	18.25	0	2,142	0.00%
2018/05/03	1	17.85	1	17.65	18.20	0	2,095	0.00%
2018/05/02	1	17.80	3	17.92	18.10	-2	2,070	-0.10%
2018/04/30	1	17.25	1	17.20	17.35	0	2,039	0.00%
2018/04/26	1	17.00	0	0.00	16.45	1	2,077	0.05%
2018/04/24	0	0.00	1	17.00	16.90	-1	2,142	-0.05%
2018/04/19	1	18.05	0	0.00	17.95	1	2,248	0.04%
2018/04/18	1	17.95	1	18.45	17.85	0	2,290	0.00%
2018/04/17	1	17.80	0	0.00	18.35	1	2,321	0.04%
2018/04/16	2	17.85	0	0.00	17.85	2	2,303	0.09%
2018/04/13	0	0.00	6	18.33	18.00	-6	2,320	-0.26%
2018/03/30	6	17.82	0	0.00	17.70	6	3,149	0.19%
2018/03/29	0	0.00	4	18.00	17.75	-4	3,281	-0.12%
2018/03/23	4	17.63	0	0.00	17.90	4	4,247	0.09%
2018/02/06	0	0.00	1	18.00	17.65	-1	6,970	-0.01%
2018/02/05	0	0.00	60	19.50	19.55	-60	6,926	-0.87%
2018/01/24	20	20.45	14	20.05	20.30	6	7,191	0.08%
2018/01/23	14	20.61	0	0.00	20.30	14	7,367	0.19%
2018/01/19	25	21.26	0	0.00	21.00	25	7,427	0.34%
2018/01/18	17	21.78	0	0.00	21.45	17	7,455	0.23%
2018/01/17	0	0.00	10	21.50	21.50	-10	7,445	-0.13%
2018/01/16	5	21.00	0	0.00	20.95	5	7,459	0.07%
2018/01/15	10	21.20	0	0.00	21.00	10	7,507	0.13%
2018/01/11	0	0.00	5	20.80	21.65	-5	7,709	-0.06%
2018/01/09	0	0.00	9	20.95	20.70	-9	7,970	-0.11%
2018/01/08	9	20.75	17	21.01	20.70	-8	8,145	-0.10%
2018/01/05	17	21.69	5	22.20	21.65	12	8,371	0.14%
2018/01/04	10	22.13	4	21.95	22.55	6	8,221	0.07%
2018/01/02	2	21.40	5	21.75	21.45	-3	7,853	-0.04%