至上 (8112)-亞東-板橋券商分點個股進出

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

至上

(8112)

可現股當沖

股價
62.9
漲跌
▼1.1
漲幅
-1.72%
成交量
2,179張
產業
上市電子通路類股
874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

至上 (8112)籌碼相關－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1.9	63.63	1	64.50	62.90	0.9	2,937	0.03%
2024/12/10	2.3	63.26	0	0.00	64.00	2.3	2,966	0.08%
2024/12/09	1	66.30	0	0.00	66.60	1	2,902	0.03%
2024/12/06	0	0.00	0.4	66.40	66.40	-0.4	2,918	-0.01%
2024/12/04	5	65.00	6.2	65.95	66.20	-1.2	2,935	-0.04%
2024/12/03	2	66.15	1	66.60	66.30	1	2,939	0.03%
2024/12/02	11	63.11	15	64.99	67.50	-4	2,872	-0.14%
2024/11/29	1.1	61.43	0	0.00	64.30	1.1	2,743	0.04%
2024/11/28	1	61.60	0	0.00	62.10	1	2,686	0.04%
2024/11/27	0	0.00	1	64.10	63.50	-1	2,642	-0.04%
2024/11/25	0	0.00	4	65.00	64.90	-4	2,637	-0.15%
2024/11/22	1	64.60	1	64.90	64.60	0	2,639	0.00%
2024/11/20	1	63.10	0	0.00	63.20	1	2,630	0.04%
2024/11/19	0.4	63.30	0	0.00	63.70	0.4	2,658	0.02%
2024/11/18	1.3	63.22	0	0.00	63.60	1.3	2,674	0.05%
2024/11/15	0	0.00	1	63.80	64.00	-1	2,685	-0.04%
2024/11/14	2	63.10	0	0.00	62.70	2	2,678	0.07%
2024/11/13	0	0.00	12	63.62	63.60	-12	2,677	-0.45%
2024/11/12	1	63.60	0	0.00	63.70	1	2,709	0.04%
2024/11/11	4.2	63.56	0	0.00	63.60	4.2	2,710	0.15%
2024/11/08	6.4	64.91	0	0.00	64.50	6.4	2,690	0.24%
2024/11/07	12	65.34	10	65.45	65.40	2	2,678	0.07%
2024/11/06	3	66.50	0	0.00	66.30	3	2,666	0.11%
2024/11/05	10	66.85	2	66.80	66.80	8	2,731	0.29%
2024/11/01	0	0.00	0	67.20	67.50	0	2,997	0.00%
2024/10/28	1	67.70	0	0.00	67.30	1	3,167	0.03%
2024/10/24	3	68.00	0	0.00	67.50	3	3,315	0.09%
2024/10/23	3	69.00	48	69.16	68.60	-45	3,363	-1.34%
2024/10/22	1	68.00	0	0.00	68.30	1	3,398	0.03%
2024/10/21	0	0.00	13	68.30	68.50	-13	3,455	-0.38%
2024/10/18	1	68.00	1	68.48	68.10	0	3,506	0.00%
2024/10/17	10	68.53	0	0.00	68.40	10	3,589	0.28%
2024/10/16	1	68.30	2	69.25	69.50	-1	3,672	-0.03%
2024/10/15	0	0.00	1	69.30	69.10	-1	3,730	-0.03%
2024/10/14	1	69.10	5	69.34	69.20	-4	3,770	-0.11%
2024/10/11	1	68.80	0.1	69.00	68.60	0.9	3,810	0.02%
2024/10/09	5	68.34	0	0.00	67.80	5	3,824	0.13%
2024/10/08	5	68.58	2.3	68.47	68.80	2.7	3,820	0.07%
2024/10/04	1	66.30	0	0.00	65.90	1	3,907	0.03%
2024/10/01	0	0.00	1	67.20	67.20	-1	4,070	-0.02%
2024/09/30	0.1	66.30	0	0.00	65.90	0.1	4,156	0.00%
2024/09/26	21	66.95	6	66.90	66.40	15	4,645	0.32%
2024/09/25	17	66.30	0	0.00	66.40	17	4,754	0.36%
2024/09/24	0.1	65.85	0	0.00	65.70	0.1	5,094	0.00%
2024/09/23	0	66.20	1.1	66.21	65.70	-1.1	5,296	-0.02%
2024/09/20	1	65.50	0	0.00	65.50	1	5,422	0.02%
2024/09/19	1	64.70	0	0.00	65.70	1	5,475	0.02%
2024/09/18	1.2	65.65	0	0.00	65.00	1.2	5,587	0.02%
2024/09/16	0.1	66.40	0	0.00	66.10	0.1	5,615	0.00%
2024/09/13	1	65.40	0	0.00	65.50	1	5,688	0.02%
2024/09/11	3	65.83	0	0.00	65.30	3	5,867	0.05%
2024/09/10	7	66.60	0	0.00	66.00	7	5,900	0.12%
2024/09/06	1.3	68.56	1.2	68.10	68.40	0.1	5,951	0.00%
2024/09/05	19	70.47	0	0.00	69.40	19	6,084	0.31%
2024/09/04	11.1	70.94	0	0.00	70.80	11.1	6,269	0.18%
2024/09/02	7	74.50	0	0.00	74.20	7	6,754	0.10%
2024/08/30	0	0.00	4	75.75	75.00	-4	6,930	-0.06%
2024/08/29	0	0.00	1	73.90	73.90	-1	7,057	-0.01%
2024/08/28	6	73.50	0	0.00	73.50	6	7,229	0.08%
2024/08/27	0	0.00	8	73.90	74.20	-8	7,511	-0.11%
2024/08/26	8	74.70	1	74.10	74.10	7	7,760	0.09%
2024/08/23	14.4	73.05	0	0.00	73.70	14.4	8,004	0.18%
2024/08/19	1	74.60	1	74.50	74.80	0	8,405	0.00%
2024/08/14	2	74.80	0	0.00	75.80	2	8,705	0.02%
2024/08/12	0	0.00	5	74.40	74.40	-5	9,020	-0.06%
2024/08/09	2	74.30	1	73.80	73.30	1	9,320	0.01%
2024/08/08	0	73.60	5	73.50	73.10	-5	9,495	-0.05%
2024/08/07	7	74.23	7	74.61	75.00	0	9,799	0.00%
2024/08/05	1.2	71.03	70	71.86	71.00	-68.8	10,870	-0.63%
2024/08/02	0	78.10	0	0.00	78.80	0	10,990	0.00%
2024/07/31	4.1	76.61	3	77.10	77.70	1.1	11,553	0.01%
2024/07/30	22	75.60	22	76.64	77.20	0	11,983	0.00%
2024/07/26	0.1	78.80	0	0.00	79.30	0.1	12,306	0.00%
2024/07/22	0.2	79.00	0	0.00	79.00	0.2	12,437	0.00%
2024/07/19	5	80.30	0	0.00	80.30	5	12,433	0.04%
2024/07/18	12	80.38	18	81.91	82.30	-6	12,553	-0.05%
2024/07/17	22	81.92	32	83.15	81.40	-10	12,522	-0.08%
2024/07/15	0	0.00	5	82.80	82.90	-5	12,667	-0.04%
2024/07/12	0	0.00	12	82.56	82.70	-12	12,693	-0.09%
2024/07/11	0	0.00	0	82.10	82.00	0	12,760	0.00%
2024/07/10	2	82.50	0	0.00	82.20	2	12,953	0.02%
2024/07/09	1	81.90	22	82.25	83.10	-21	13,129	-0.16%
2024/07/08	6	81.32	5	81.20	81.40	1	13,416	0.01%
2024/07/05	1	81.90	5	82.42	82.40	-4	13,653	-0.03%
2024/07/04	4	79.60	0	0.00	80.40	4	13,794	0.03%
2024/07/03	52.1	78.82	5	79.20	79.00	47.1	14,371	0.33%
2024/07/02	22	78.36	2	79.60	78.30	20	14,442	0.14%
2024/07/01	5	81.00	1	80.80	80.90	4	14,209	0.03%
2024/06/28	4.1	79.92	15	82.09	81.80	-10.9	14,167	-0.08%
2024/06/27	14.1	80.93	27	82.40	81.70	-12.9	13,864	-0.09%
2024/06/26	50	81.32	4	81.15	80.90	46	13,765	0.33%
2024/06/25	2	81.10	2	80.70	82.30	0	13,706	0.00%
2024/06/24	28.1	82.00	0	0.00	81.50	28.1	13,689	0.21%
2024/06/21	1.1	84.78	1	84.20	83.70	0.1	13,723	0.00%
2024/06/20	0	0.00	3	84.50	84.00	-3	13,764	-0.02%
2024/06/19	21	84.95	0	0.00	84.50	21	14,124	0.15%
2024/06/18	0	0.00	1	86.00	85.80	-1	14,572	-0.01%
2024/06/17	0	0.00	5	85.78	85.00	-5	14,736	-0.03%
2024/06/14	3	84.40	3	84.40	84.70	0	15,024	0.00%
2024/06/13	10	84.65	0	84.80	84.80	10	15,179	0.07%
2024/06/12	10	85.33	31	85.90	85.20	-21	15,320	-0.14%
2024/06/11	5	85.70	17	85.79	85.60	-12	15,245	-0.08%
2024/06/07	29	85.07	2	84.90	84.60	27	15,263	0.18%
2024/06/06	1	84.50	11	84.50	84.90	-10	15,510	-0.06%
2024/06/05	9	81.57	9	81.80	82.00	0	15,444	0.00%
2024/06/04	0.1	82.10	0	0.00	82.60	0.1	15,628	0.00%
2024/06/03	5.1	81.31	0	0.00	81.90	5.1	16,115	0.03%
2024/05/31	3	82.13	0.1	82.50	82.20	2.9	16,221	0.02%
2024/05/30	0.1	84.20	0	0.00	83.10	0.1	16,125	0.00%
2024/05/29	1	85.50	9	83.89	83.70	-8	16,056	-0.05%
2024/05/28	2	83.00	5	82.10	82.50	-3	15,853	-0.02%
2024/05/27	3	81.10	0	0.00	81.10	3	15,896	0.02%
2024/05/24	8.3	80.37	5	81.60	81.00	3.3	15,855	0.02%
2024/05/23	10.5	80.95	5	81.60	81.10	5.5	15,841	0.03%
2024/05/22	7	83.74	0	0.00	83.40	7	15,719	0.04%
2024/05/21	1	85.30	44	84.80	84.50	-43	15,663	-0.27%
2024/05/20	0.1	85.50	0	0.00	85.20	0.1	15,613	0.00%
2024/05/17	0	0.00	2	85.30	85.30	-2	15,743	-0.01%
2024/05/16	6.2	84.63	18	85.13	84.60	-11.8	15,791	-0.08%
2024/05/15	13	83.63	2	83.30	82.70	11	15,634	0.07%
2024/05/14	13	80.43	6.1	80.63	80.20	7	15,390	0.05%
2024/05/13	3.1	80.24	14.6	79.36	80.20	-11.5	15,213	-0.08%
2024/05/10	22.4	78.51	6.4	77.85	79.10	15.9	14,908	0.11%
2024/05/09	21.2	85.84	85	85.50	85.50	-63.8	14,073	-0.45%
2024/05/08	10	93.43	35	94.62	95.00	-25	13,683	-0.18%
2024/05/07	2	95.80	2.1	94.60	96.60	-0.1	13,434	0.00%
2024/05/06	5.2	96.77	6.5	98.20	95.90	-1.3	13,192	-0.01%
2024/05/03	4	96.43	2.1	94.07	93.90	1.9	12,777	0.01%
2024/05/02	2.6	92.42	18	91.57	93.40	-15.5	12,360	-0.13%
2024/04/30	31.1	88.42	0	0.00	88.20	31.1	12,058	0.26%
2024/04/24	4	84.10	8	84.94	85.10	-4	11,984	-0.03%
2024/04/19	12.1	80.98	3	80.40	81.90	9.1	12,135	0.08%
2024/04/18	11.1	83.87	2	84.20	83.20	9.1	11,973	0.08%
2024/04/17	0	0.00	1	83.60	84.00	-1	11,941	-0.01%
2024/04/16	0.2	82.70	32.1	82.63	82.90	-31.9	11,834	-0.27%
2024/04/15	4	84.20	3	85.20	85.90	1	11,654	0.01%
2024/04/12	7.1	86.36	16.1	87.64	86.60	-9	11,465	-0.08%
2024/04/11	5	83.56	13	84.65	85.20	-8	11,171	-0.07%
2024/04/10	2	85.15	1	85.00	82.10	1	10,944	0.01%
2024/04/09	5.1	81.53	5.1	84.15	83.50	0	10,705	0.00%
2024/04/08	4	77.60	2	79.20	78.50	2	10,139	0.02%
2024/04/03	11	74.05	6	75.00	74.80	5	9,939	0.05%
2024/04/02	24.1	74.78	5	74.94	74.80	19.1	9,974	0.19%
2024/04/01	5	73.50	0	0.00	73.60	5	10,070	0.05%
2024/03/29	10.1	72.81	0	0.00	72.80	10.1	10,095	0.10%
2024/03/28	0	0.00	0.3	74.70	74.00	-0.3	10,153	0.00%
2024/03/27	1	73.50	1	73.10	74.00	0	10,307	0.00%
2024/03/26	3	73.57	2.2	73.37	73.70	0.8	10,381	0.01%
2024/03/25	5	75.44	1	76.00	75.40	4	10,358	0.04%
2024/03/22	3.1	74.91	0.2	75.00	75.60	2.9	10,620	0.03%
2024/03/21	46.5	73.57	8	75.11	77.00	38.5	10,519	0.37%
2024/03/20	6	71.48	2	71.40	71.70	4	10,233	0.04%
2024/03/19	13	72.78	13	73.07	72.10	0	10,525	0.00%
2024/03/18	2	69.45	3	69.70	70.10	-1	10,986	-0.01%
2024/03/15	1	67.30	50	67.52	68.10	-49	11,822	-0.41%
2024/03/14	4	67.55	9	67.33	67.40	-5	12,565	-0.04%
2024/03/13	6	68.30	5	69.06	68.40	1	13,150	0.01%
2024/03/12	4	68.95	5.5	70.36	69.60	-1.5	12,989	-0.01%
2024/03/11	2	68.80	5	68.96	68.60	-3	12,537	-0.02%
2024/03/08	6	66.90	2.2	67.51	66.80	3.8	12,335	0.03%
2024/03/07	19	68.70	44.3	69.25	67.50	-25.3	12,051	-0.21%
2024/03/06	9.2	66.39	17.1	65.86	66.90	-7.9	11,467	-0.07%
2024/03/05	18	64.35	8.2	64.88	64.40	9.8	11,470	0.09%
2024/03/04	5	64.30	28	64.29	64.00	-23	11,550	-0.20%
2024/03/01	2	63.05	3	62.80	62.60	-1	11,375	-0.01%
2024/02/29	14	62.57	15	63.16	62.40	-1	11,336	-0.01%
2024/02/27	2	62.15	0	0.00	61.70	2	11,206	0.02%
2024/02/26	15	62.01	0	0.00	62.30	15	11,166	0.13%
2024/02/22	9	62.83	2	62.80	63.20	7	11,086	0.06%
2024/02/20	100	65.14	3.3	65.12	63.60	96.7	11,038	0.88%
2024/02/19	0	0.00	1.1	63.76	64.80	-1.1	10,812	-0.01%
2024/02/15	17	61.39	0	0.00	61.90	17	10,601	0.16%
2024/02/01	1	61.00	1	61.00	61.10	0	10,591	0.00%
2024/01/31	0.3	60.20	0	0.00	60.20	0.3	10,583	0.00%
2024/01/30	0	60.80	0.2	60.50	60.10	-0.2	10,621	0.00%
2024/01/29	1	60.30	0	0.00	60.90	1	10,612	0.01%
2024/01/26	3	60.30	0	0.00	60.30	3	10,621	0.03%
2024/01/25	9	60.27	0	0.00	60.20	9	10,653	0.08%
2024/01/24	0	0.00	0.1	61.30	61.30	-0.1	10,710	0.00%
2024/01/23	0.3	62.20	0.2	62.10	61.70	0.1	10,759	0.00%
2024/01/22	0.2	62.70	12	62.20	62.50	-11.9	10,750	-0.11%
2024/01/19	9	60.74	0	0.00	60.90	9	10,686	0.08%
2024/01/18	8.1	61.34	0.1	61.80	60.70	8	10,683	0.07%
2024/01/17	0	0.00	0.1	63.40	63.90	-0.1	10,517	0.00%
2024/01/16	5	63.20	0	0.00	63.70	5	10,256	0.05%
2024/01/15	3.1	63.10	3.1	62.49	63.00	0	10,200	0.00%
2024/01/12	2	61.75	0	0.00	61.50	2	10,128	0.02%
2024/01/11	5.1	60.81	3	61.10	61.30	2.1	10,142	0.02%
2024/01/05	0	0.00	1	61.50	61.00	-1	10,189	-0.01%
2024/01/04	14.1	61.23	1	61.30	61.30	13.1	10,082	0.13%
2024/01/03	1	60.80	0	0.00	60.80	1	10,060	0.01%
2024/01/02	5.1	60.60	1	60.90	61.10	4.1	10,074	0.04%
2023/12/29	0	0.00	1	60.60	60.50	-1	10,050	-0.01%
2023/12/28	7	59.79	1	59.50	59.70	6	10,007	0.06%
2023/12/26	1.2	59.32	0	0.00	59.70	1.2	9,984	0.01%
2023/12/25	3	58.90	161	58.54	59.00	-158	9,956	-1.59%	大賣/鉅額交易
2023/12/22	3.1	59.80	53	60.19	59.90	-49.9	9,845	-0.51%
2023/12/21	4	59.85	2	60.10	60.00	2	9,801	0.02%
2023/12/20	3	61.17	0	0.00	60.80	3	9,808	0.03%
2023/12/19	3.3	61.87	51	61.10	61.30	-47.7	9,707	-0.49%
2023/12/18	2.1	67.40	1	68.50	65.10	1.1	9,440	0.01%
2023/12/15	2.1	68.27	0.2	68.80	68.00	1.8	9,308	0.02%
2023/12/14	21.3	72.48	22	72.55	71.10	-0.7	9,309	-0.01%
2023/12/13	13	71.92	13	71.47	71.50	0	8,959	0.00%
2023/12/12	17	70.61	17	69.18	68.90	0	8,387	0.00%
2023/12/11	21	65.82	53	66.44	68.30	-32	7,654	-0.42%
2023/12/08	29	60.78	35.5	60.90	62.10	-6.5	6,960	-0.09%
2023/12/07	5	56.40	2	56.40	56.50	3	6,457	0.05%
2023/12/06	2	55.70	1	55.80	55.80	1	6,522	0.02%
2023/12/05	1	55.30	3	55.40	55.90	-2	6,865	-0.03%
2023/12/04	100	56.77	5	56.86	55.90	95	7,563	1.26%
2023/12/01	5	55.26	23	55.78	55.90	-18	8,376	-0.21%
2023/11/30	27	56.59	3	56.53	55.90	24	8,432	0.28%
2023/11/29	165.4	55.55	5	55.54	55.70	160.4	8,175	1.96%	大買/鉅額交易
2023/11/27	0	0.00	3	53.50	53.20	-3	8,023	-0.04%
2023/11/24	1	53.30	5.7	53.21	53.20	-4.7	8,068	-0.06%
2023/11/22	7	53.43	1	53.70	53.30	6	8,151	0.07%
2023/11/21	0	0.00	1	54.40	54.40	-1	8,222	-0.01%
2023/11/17	1	53.50	15	53.50	53.40	-14	8,290	-0.17%
2023/11/16	1	53.20	1	53.50	53.50	0	8,289	0.00%
2023/11/15	3	53.27	1	54.10	53.30	2	8,305	0.02%
2023/11/13	3	53.33	0	0.00	53.20	3	8,409	0.04%
2023/11/10	1	53.50	0	0.00	53.60	1	8,459	0.01%
2023/11/09	5	54.12	0	0.00	54.10	5	8,586	0.06%
2023/11/08	1	54.80	4	55.30	54.90	-3	8,686	-0.03%
2023/11/07	6	54.12	0	0.00	54.30	6	9,019	0.07%
2023/11/06	1	55.20	0.1	55.30	55.20	1	9,309	0.01%
2023/11/03	1	55.80	0	0.00	55.40	1	9,327	0.01%
2023/11/02	3	56.13	2	55.80	55.90	1	9,323	0.01%
2023/11/01	1	55.70	1	56.20	56.20	0	9,300	0.00%
2023/10/31	0	0.00	1	55.90	55.60	-1	9,213	-0.01%
2023/10/30	0	0.00	5.1	55.16	55.40	-5.1	9,174	-0.06%
2023/10/27	0	0.00	1	54.40	54.30	-1	9,179	-0.01%
2023/10/26	3	54.03	0	0.00	53.80	3	9,232	0.03%
2023/10/18	1	53.10	3	52.87	52.80	-2	9,452	-0.02%
2023/10/17	1	53.90	1	53.70	53.60	0	9,445	0.00%
2023/10/16	4	53.28	22	53.11	53.40	-18	9,528	-0.19%
2023/10/13	6.1	54.73	4.1	54.28	54.30	1.9	9,581	0.02%
2023/10/12	1	55.70	0	0.00	55.60	1	9,622	0.01%
2023/10/11	5	55.78	3	56.17	55.40	2	9,790	0.02%
2023/10/06	0	55.00	5	55.06	56.00	-5	9,756	-0.05%
2023/10/05	6.1	56.51	4	56.00	55.90	2.1	9,667	0.02%
2023/10/04	0	0.00	7	56.47	56.40	-7	9,596	-0.07%
2023/10/03	2	56.30	8	56.46	56.10	-6	9,560	-0.06%
2023/10/02	4	55.30	0	0.00	55.30	4	9,442	0.04%
2023/09/28	1	55.10	1	55.20	55.10	0	9,527	0.00%
2023/09/27	1	54.60	2	55.10	55.00	-1	9,598	-0.01%
2023/09/26	13	55.47	8	55.08	54.60	5	9,605	0.05%
2023/09/25	7	55.39	10.2	55.08	55.30	-3.2	9,481	-0.03%
2023/09/22	7	54.13	22	52.95	54.40	-15	9,348	-0.16%
2023/09/21	7	53.84	0	0.00	53.80	7	9,299	0.08%
2023/09/20	10	55.50	11	54.11	54.10	-1	9,202	-0.01%
2023/09/19	27	55.59	22	55.63	54.80	5	9,020	0.06%
2023/09/18	10	54.62	12	54.70	54.40	-2	8,707	-0.02%
2023/09/15	8	54.14	16.2	54.34	54.10	-8.2	8,549	-0.10%
2023/09/14	5	53.88	3	53.97	53.20	2	8,319	0.02%
2023/09/13	1	52.20	1.6	52.66	52.70	-0.6	8,029	-0.01%
2023/09/12	2	52.05	2.3	52.11	51.80	-0.3	7,828	0.00%
2023/09/11	3	50.70	0	0.00	50.60	3	7,656	0.04%
2023/09/08	11	51.46	3	51.42	51.10	8	7,604	0.11%
2023/09/07	29	52.24	8.1	51.98	50.40	20.9	7,266	0.29%
2023/09/06	12	53.26	25.2	53.38	55.20	-13.2	6,606	-0.20%
2023/09/05	0	0.00	3	49.97	50.20	-3	5,774	-0.05%
2023/09/04	0	0.00	2	48.50	48.40	-2	5,700	-0.04%
2023/09/01	1	48.20	0	0.00	48.20	1	5,771	0.02%
2023/08/31	7	47.81	5	48.10	48.20	2	5,764	0.03%
2023/08/30	5.1	48.61	3	48.35	48.20	2.1	5,726	0.04%
2023/08/29	5	48.65	5	49.35	49.20	0	5,728	0.00%
2023/08/28	0	0.00	0.4	49.50	49.25	-0.4	5,701	-0.01%
2023/08/25	2	50.10	3	49.90	49.85	-1	5,664	-0.02%
2023/08/24	0.1	49.15	0	0.00	49.10	0.1	5,566	0.00%
2023/08/23	0.1	49.50	3	50.00	49.75	-3	5,486	-0.05%
2023/08/22	1	49.50	0	0.00	49.55	1	5,441	0.02%
2023/08/17	1	49.60	2	50.40	50.40	-1	5,300	-0.02%
2023/08/15	0	0.00	2	49.40	49.25	-2	5,131	-0.04%
2023/08/14	2	50.05	5	50.40	49.95	-3	5,014	-0.06%
2023/08/11	2.1	50.34	64	50.30	51.20	-61.9	4,888	-1.27%
2023/08/10	12	50.47	3	49.77	49.35	9	4,537	0.20%
2023/08/08	0	0.00	10	48.60	48.60	-10	4,182	-0.24%
2023/08/01	1	47.30	5	47.69	47.90	-4	4,129	-0.10%
2023/07/27	0	0.00	11	49.36	49.30	-11	3,992	-0.28%
2023/07/26	0	0.00	7	49.82	49.85	-7	3,900	-0.18%
2023/07/25	0	0.00	11	48.93	49.05	-11	3,774	-0.29%
2023/07/21	0	0.00	4	48.50	48.40	-4	3,631	-0.11%
2023/07/20	0	0.00	2	48.35	48.30	-2	3,602	-0.06%
2023/07/19	0	0.00	20.2	48.60	47.95	-20.2	3,545	-0.57%
2023/07/18	0	0.00	5	47.60	47.95	-5	3,462	-0.14%
2023/07/17	4	46.79	0	0.00	47.00	4	3,335	0.12%
2023/07/14	10	47.41	20	45.92	47.40	-10	3,225	-0.31%
2023/07/13	0	0.00	4	44.10	43.85	-4	3,018	-0.13%
2023/07/10	6.1	42.47	5	42.51	42.20	1.1	2,993	0.04%
2023/07/07	0.1	43.53	4	43.85	43.40	-3.9	2,960	-0.13%
2023/07/06	2.1	44.36	0	0.00	44.20	2.1	2,919	0.07%
2023/07/05	1	48.65	21	48.56	48.35	-20	2,745	-0.73%
2023/07/04	3	48.67	3	48.67	48.80	0	2,626	0.00%
2023/07/03	4	48.90	3	48.90	48.85	1	2,570	0.04%
2023/06/30	23	48.42	1	48.45	48.40	22	2,544	0.86%
2023/06/28	0	0.00	2	48.85	48.80	-2	2,460	-0.08%
2023/06/27	6	48.38	0	0.00	48.20	6	2,449	0.24%
2023/06/21	1	48.25	0	0.00	48.85	1	2,433	0.04%
2023/06/20	0	0.00	4.2	48.80	48.25	-4.2	2,405	-0.17%
2023/06/19	0	0.00	2	49.00	48.85	-2	2,418	-0.08%
2023/06/16	0.1	49.15	2	49.00	48.90	-1.9	2,470	-0.08%
2023/06/15	20.1	50.00	0	0.00	49.95	20.1	2,456	0.82%
2023/06/14	2	49.95	4.3	50.29	50.40	-2.3	2,548	-0.09%
2023/06/13	4	49.75	5	50.00	49.60	-1	2,519	-0.04%
2023/06/12	5	49.50	0	0.00	49.90	5	2,567	0.19%
2023/06/09	1	49.10	7	49.59	49.45	-6	2,587	-0.23%
2023/06/08	1	49.20	1	49.60	49.50	0	2,633	0.00%
2023/06/07	0.5	49.20	14	48.98	49.15	-13.5	2,732	-0.49%
2023/06/05	0	0.00	1	48.10	48.00	-1	2,788	-0.04%
2023/06/02	0.2	47.70	5	47.54	47.70	-4.8	2,794	-0.17%
2023/06/01	0	0.00	2	46.65	46.75	-2	2,843	-0.07%
2023/05/25	2	45.65	0	0.00	45.65	2	3,232	0.06%
2023/05/23	0	0.00	1	45.65	45.80	-1	3,230	-0.03%
2023/05/22	0	0.00	2	45.75	45.80	-2	3,230	-0.06%
2023/05/15	0.5	44.80	0	0.00	44.80	0.5	3,096	0.02%
2023/05/12	2	44.95	9	44.89	44.95	-7	3,079	-0.23%
2023/05/11	1	44.80	3	44.95	44.75	-2	3,058	-0.07%
2023/05/10	1	44.80	3	44.85	44.90	-2	3,077	-0.06%
2023/05/08	2	44.73	0	0.00	44.55	2	3,019	0.07%
2023/05/03	0	0.00	1	43.75	44.15	-1	3,007	-0.03%
2023/04/28	1	43.40	0	0.00	43.40	1	2,987	0.03%
2023/04/26	1	42.80	0	0.00	43.45	1	2,963	0.03%
2023/04/25	4	43.31	0	0.00	43.05	4	2,946	0.14%
2023/04/21	1	43.60	0	0.00	43.45	1	2,916	0.03%
2023/04/19	2	44.40	0	0.00	44.35	2	2,891	0.07%
2023/04/18	0	0.00	1	44.50	44.50	-1	2,886	-0.03%
2023/04/14	0	0.00	6	44.12	44.30	-6	2,888	-0.21%
2023/04/13	1	44.50	0	0.00	44.20	1	2,864	0.03%
2023/04/10	3	44.83	0	0.00	44.65	3	2,780	0.11%
2023/04/07	2	45.15	0	0.00	45.10	2	2,753	0.07%
2023/04/06	4	44.78	2	44.83	45.00	2	2,714	0.07%
2023/03/31	1	44.55	3	44.37	44.55	-2	2,681	-0.07%
2023/03/30	0	0.00	2	43.90	43.90	-2	2,617	-0.08%
2023/03/27	3	43.98	4	44.10	43.95	-1	2,572	-0.04%
2023/03/24	1	43.80	0	43.90	43.75	1	2,562	0.04%
2023/03/23	17	43.69	0	0.00	43.80	17	2,541	0.67%
2023/03/22	1	43.80	0	0.00	43.80	1	2,522	0.04%
2023/03/21	0	0.00	3	43.45	43.60	-3	2,472	-0.12%
2023/03/20	1	42.70	0	0.00	42.85	1	2,388	0.04%
2023/03/17	7	43.01	3	43.15	43.20	4	2,322	0.17%
2023/03/16	2	42.70	0	0.00	42.80	2	2,195	0.09%
2023/03/15	2	42.95	3	43.20	42.85	-1	2,171	-0.05%
2023/03/14	4.5	42.81	10	42.92	42.75	-5.5	2,080	-0.27%
2023/03/13	13	42.81	13	42.31	42.95	0	1,994	0.00%
2023/03/10	6	42.60	3	42.67	42.60	3	1,881	0.16%
2023/03/09	6	42.33	10	42.35	42.20	-4	1,739	-0.23%
2023/03/08	0	41.20	1	41.25	41.15	-1	1,593	-0.06%
2023/03/07	11	40.85	4	40.96	41.00	7	1,553	0.45%
2023/03/06	5	41.44	11	41.32	41.45	-6	1,494	-0.40%
2023/03/03	3	42.38	16	42.40	42.75	-13	1,384	-0.94%
2023/03/02	5	41.35	9	41.19	41.35	-4	1,175	-0.34%
2023/03/01	14	38.73	6	38.74	39.05	8	958	0.83%
2023/02/21	0	0.00	2	38.30	38.60	-2	907	-0.22%
2023/02/20	0	0.00	19	38.18	38.25	-19	905	-2.10%
2023/02/13	1	37.20	0	0.00	37.45	1	951	0.11%
2023/02/08	6	37.61	0	0.00	37.45	6	968	0.62%
2023/02/06	5	38.18	0	0.00	38.25	5	918	0.54%
2023/01/30	1.2	37.35	0	0.00	37.60	1.2	869	0.13%
2023/01/17	0	0.00	10	36.85	37.10	-10	856	-1.17%
2023/01/12	1	36.90	0	0.00	36.90	1	866	0.12%
2023/01/09	1	37.00	0	0.00	37.15	1	874	0.11%
2023/01/06	1	37.00	0	0.00	37.00	1	876	0.11%
2023/01/05	1	36.85	0	0.00	36.85	1	894	0.11%
2023/01/04	0	0.00	11	36.25	36.20	-11	878	-1.25%
2022/12/30	0	0.00	2	35.95	35.80	-2	888	-0.23%
2022/12/23	0	35.70	2	35.85	36.05	-2	952	-0.21%
2022/12/21	2	35.48	0	0.00	35.50	2	996	0.20%
2022/12/16	1	35.85	0	0.00	35.85	1	1,044	0.10%
2022/12/08	1	36.20	0	0.00	36.55	1	1,114	0.09%
2022/12/06	0	0.00	10	37.90	37.50	-10	1,123	-0.89%
2022/12/05	0	0.00	2	38.25	38.10	-2	1,132	-0.18%
2022/12/02	1	37.90	0	0.00	38.00	1	1,142	0.09%
2022/12/01	0	0.00	0.2	38.15	37.95	-0.2	1,167	-0.02%
2022/11/25	0	0.00	1	37.10	36.95	-1	1,184	-0.08%
2022/11/24	0	0.00	2	37.05	37.10	-2	1,198	-0.17%
2022/11/23	0	0.00	1	36.95	36.85	-1	1,197	-0.08%
2022/11/22	2	36.85	2	36.80	36.85	0	1,214	0.00%
2022/11/21	2	36.53	0	0.00	36.55	2	1,219	0.16%
2022/11/17	0	0.00	1	36.75	36.70	-1	1,230	-0.08%
2022/11/11	1	36.80	1	36.65	36.40	0	1,248	0.00%
2022/11/09	0	0.00	1	35.90	35.90	-1	1,248	-0.08%
2022/11/07	0	0.00	5	35.00	35.20	-5	1,263	-0.40%
2022/11/03	3	34.40	1	34.40	34.40	2	1,279	0.16%
2022/11/02	0	0.00	5	34.25	34.30	-5	1,282	-0.39%
2022/10/28	2	33.00	0	0.00	33.00	2	1,323	0.15%
2022/10/24	1	33.50	0	0.00	33.15	1	1,380	0.07%
2022/10/17	0	0.00	1	32.65	33.05	-1	1,421	-0.07%
2022/10/13	0	32.85	1.1	32.86	32.30	-1.1	1,493	-0.07%
2022/10/11	5.1	33.75	0	0.00	33.75	5.1	1,516	0.33%
2022/10/07	0	34.70	0	0.00	34.45	0	1,556	0.00%
2022/10/06	5	34.90	0	0.00	34.80	5	1,672	0.30%
2022/10/05	0	0.00	1	35.30	35.00	-1	1,760	-0.06%
2022/10/04	0	0.00	1	34.70	34.75	-1	1,820	-0.05%
2022/10/03	1	34.19	0	0.00	34.15	1	1,888	0.05%
2022/09/29	2	33.40	0	0.00	33.55	2	1,939	0.10%
2022/09/26	1	34.85	10	34.60	34.05	-9	1,989	-0.45%
2022/09/23	11	35.80	0	0.00	35.45	11	2,014	0.55%
2022/09/22	10	35.60	0	0.00	35.60	10	2,045	0.49%
2022/09/21	1	36.25	0	0.00	36.00	1	2,039	0.05%
2022/09/19	0	0.00	1	36.20	36.10	-1	2,044	-0.05%
2022/09/15	1	37.00	0	0.00	36.70	1	2,064	0.05%
2022/09/14	1	37.00	0	0.00	37.00	1	2,084	0.05%
2022/09/07	1	35.60	0	0.00	35.65	1	2,111	0.05%
2022/09/06	3	36.35	0	0.00	36.45	3	2,094	0.14%
2022/09/05	2	36.70	0	0.00	36.70	2	2,096	0.10%
2022/08/31	2	37.60	0	0.00	37.65	2	2,086	0.10%
2022/08/24	2	38.00	0	0.00	38.10	2	2,077	0.10%
2022/08/18	1	38.05	0	0.00	38.30	1	2,089	0.05%
2022/08/17	4	38.41	0	0.00	38.45	4	2,083	0.19%
2022/08/16	2	38.55	0	0.00	38.50	2	2,077	0.10%
2022/08/15	1	38.75	0	0.00	38.70	1	2,078	0.05%
2022/08/09	1	37.00	1	36.80	37.15	0	2,086	0.00%
2022/08/04	0	0.00	1	36.50	36.65	-1	2,127	-0.05%
2022/08/03	0	0.00	1	36.85	36.95	-1	2,122	-0.05%
2022/08/01	0	0.00	1	37.20	37.80	-1	2,233	-0.04%
2022/07/28	1	37.35	0	0.00	37.05	1	2,239	0.04%
2022/07/27	0	0.00	2	36.85	36.95	-2	2,241	-0.09%
2022/07/26	0	0.00	10	36.88	36.80	-10	2,236	-0.45%
2022/07/25	0	0.00	5	37.17	37.10	-5	2,241	-0.22%
2022/07/22	3	37.55	5	37.45	37.30	-2	2,262	-0.09%
2022/07/21	9	36.65	0	0.00	37.00	9	2,288	0.39%
2022/07/20	2	36.30	0	0.00	35.95	2	2,304	0.09%
2022/07/19	17	35.38	0	0.00	35.50	17	2,309	0.74%
2022/07/18	0	0.00	8	34.61	34.70	-8	2,316	-0.35%
2022/07/15	2	34.15	0	0.00	34.05	2	2,305	0.09%
2022/07/14	1	34.10	0	0.00	34.45	1	2,277	0.04%
2022/07/13	3	38.48	1.1	38.66	38.70	1.9	2,180	0.09%
2022/07/12	1.1	37.92	8	37.79	37.80	-7	2,130	-0.33%
2022/07/11	2	39.18	11	39.69	39.20	-9	2,083	-0.43%
2022/07/08	2	40.83	0	0.00	40.90	2	2,032	0.10%
2022/07/07	6	40.04	2	40.05	40.05	4	2,004	0.20%
2022/07/06	1	39.80	1	39.70	39.50	0	2,021	0.00%
2022/07/05	6	40.70	10	40.39	40.45	-4	2,055	-0.19%
2022/07/04	5	40.40	0	0.00	39.85	5	2,061	0.24%
2022/07/01	2.1	40.84	2	40.05	39.90	0.1	2,113	0.00%
2022/06/30	1	41.75	10	42.55	42.05	-9	2,074	-0.43%
2022/06/24	6	43.62	3	43.70	43.10	3	2,200	0.14%
2022/06/23	5	43.54	5	43.55	43.05	0	2,219	0.00%
2022/06/22	1	44.05	0	0.00	43.55	1	2,255	0.04%
2022/06/20	6	44.39	1	44.85	43.95	5	2,590	0.19%
2022/06/17	1	45.95	18	45.50	45.65	-17	2,602	-0.65%
2022/05/30	0	0.00	20	47.95	47.95	-20	3,591	-0.56%
2022/05/27	0	0.00	1	48.05	48.05	-1	3,605	-0.03%
2022/05/24	0	0.00	10	47.80	47.90	-10	3,836	-0.26%
2022/05/23	10	48.10	0	0.00	48.05	10	3,889	0.26%
2022/05/20	2	47.80	2	47.75	47.75	0	4,000	0.00%
2022/05/19	3	47.23	0	0.00	47.60	3	4,122	0.07%
2022/05/17	0	0.00	1	47.25	47.40	-1	5,272	-0.02%
2022/05/16	13	47.03	2	46.35	46.35	11	5,858	0.19%
2022/05/13	0	0.00	2	46.40	46.90	-2	5,964	-0.03%
2022/05/11	2	46.63	3	46.55	46.60	-1	5,985	-0.02%
2022/05/10	0	0.00	14	46.17	47.20	-14	5,997	-0.23%
2022/05/09	21	47.10	2	47.50	46.90	19	6,009	0.32%
2022/05/06	0	0.00	5	46.10	46.30	-5	5,931	-0.08%
2022/05/05	9	46.85	0	0.00	46.80	9	5,946	0.15%
2022/05/04	2	46.25	0	0.00	46.25	2	5,958	0.03%
2022/05/03	4	45.80	0	0.00	46.05	4	6,005	0.07%
2022/04/29	12	45.88	0	0.00	46.25	12	6,041	0.20%
2022/04/28	15	45.22	0	0.00	45.15	15	6,072	0.25%
2022/04/27	2	44.98	10	45.45	45.15	-8	6,080	-0.13%
2022/04/26	1	46.25	21	46.65	46.15	-20	6,086	-0.33%
2022/04/25	6	47.23	7	47.19	47.15	-1	6,076	-0.02%
2022/04/22	20	48.69	0	0.00	48.80	20	6,049	0.33%
2022/04/21	3	48.35	0	0.00	48.60	3	6,054	0.05%
2022/04/20	1	48.10	1	48.10	48.20	0	6,095	0.00%
2022/04/19	4	47.79	3	47.83	47.85	1	6,106	0.02%
2022/04/15	1	48.30	15	48.18	48.15	-14	6,147	-0.23%
2022/04/14	3	48.78	56	48.85	48.70	-53	6,173	-0.86%
2022/04/13	6	49.05	0	0.00	49.10	6	6,196	0.10%
2022/04/12	4	48.45	20	48.51	48.25	-16	6,291	-0.25%
2022/04/11	29.1	49.53	25	49.71	49.15	4.1	6,341	0.06%
2022/04/08	8	50.36	19	50.30	50.40	-11	6,382	-0.17%
2022/04/07	7.3	50.92	25	51.01	50.40	-17.8	6,601	-0.27%
2022/04/06	0	0.00	2	51.60	51.70	-2	6,758	-0.03%
2022/03/31	2.3	52.20	0	0.00	52.00	2.3	6,928	0.03%
2022/03/30	3	52.33	0	0.00	52.40	3	6,909	0.04%
2022/03/29	0	0.00	7	52.31	52.20	-7	6,968	-0.10%
2022/03/28	0	0.00	1	51.50	51.80	-1	6,918	-0.01%
2022/03/25	30	51.36	31	51.20	51.20	-1	6,894	-0.01%
2022/03/24	1	51.60	2	51.60	51.80	-1	6,856	-0.01%
2022/03/23	15.5	51.14	21	51.26	51.40	-5.5	6,850	-0.08%
2022/03/22	13	53.10	6	53.18	53.30	7	6,536	0.11%
2022/03/21	0	0.00	6	52.07	52.50	-6	6,522	-0.09%
2022/03/17	16	51.30	11	51.17	51.30	5	6,452	0.08%
2022/03/16	6	50.60	19	50.99	50.60	-13	6,501	-0.20%
2022/03/15	8	51.46	25	51.30	51.10	-17	6,611	-0.26%
2022/03/14	7	52.11	0	0.00	52.40	7	6,713	0.10%
2022/03/11	1	52.30	7	52.40	52.60	-6	6,925	-0.09%
2022/03/10	1	52.20	2	52.20	52.40	-1	6,905	-0.01%
2022/03/09	1	50.62	0	0.00	51.40	1	6,835	0.02%
2022/03/08	22.1	50.73	9	50.48	49.85	13.1	6,797	0.19%
2022/03/07	24	52.09	0.3	52.00	51.70	23.7	6,688	0.35%
2022/03/04	7.1	53.74	3	53.87	54.00	4.1	6,622	0.06%
2022/03/03	8	54.21	0	0.00	54.30	8	6,613	0.12%
2022/03/02	5	53.66	0	0.00	53.70	5	6,526	0.08%
2022/03/01	4	53.45	20	53.60	53.70	-16	6,501	-0.25%
2022/02/24	3	52.14	2	52.40	52.70	1	6,381	0.02%
2022/02/23	10.1	52.90	14.1	53.21	53.30	-4	6,349	-0.06%
2022/02/22	1	52.70	22	52.27	52.30	-21	6,318	-0.33%
2022/02/21	7	52.92	5	53.68	53.20	2	6,204	0.03%
2022/02/18	16.1	53.16	1	53.00	53.60	15.1	6,091	0.25%
2022/02/17	80	55.81	12	54.30	53.90	68	5,972	1.14%
2022/02/16	15	53.07	14.1	53.30	54.70	0.9	4,980	0.02%
2022/02/15	5	50.80	5	50.40	50.70	0	4,395	0.00%
2022/02/14	25	49.54	0	0.00	49.65	25	4,292	0.58%
2022/02/11	2	49.50	0	0.00	49.50	2	4,274	0.05%
2022/02/09	0	0.00	2	49.15	49.65	-2	4,255	-0.05%
2022/02/08	1	48.85	3	49.15	49.05	-2	4,232	-0.05%
2022/02/07	0	0.00	2	48.65	49.15	-2	4,407	-0.05%
2022/01/26	1	48.00	0	0.00	48.30	1	4,439	0.02%
2022/01/25	7	48.10	0	0.00	47.80	7	4,468	0.16%
2022/01/24	0	0.00	6	48.65	48.55	-6	4,459	-0.13%
2022/01/21	3	49.47	10	49.45	49.15	-7	4,479	-0.16%
2022/01/20	3	49.25	17	49.56	50.00	-14	4,462	-0.31%
2022/01/19	4	49.91	10	50.10	49.75	-6	4,434	-0.14%
2022/01/18	2	50.40	1	50.40	50.70	1	4,407	0.02%
2022/01/14	0.1	49.35	2	49.15	49.35	-1.9	4,371	-0.04%
2022/01/13	1.1	49.77	0	0.00	49.70	1.1	4,374	0.03%
2022/01/11	1	49.40	0	0.00	49.50	1	4,320	0.02%
2022/01/05	5	49.90	0	0.00	49.75	5	4,301	0.12%
2022/01/04	2	51.20	7	51.41	50.90	-5	4,240	-0.12%
2022/01/03	1	50.60	2	50.40	51.00	-1	4,155	-0.02%
2021/12/30	4	49.80	3	50.60	50.50	1	4,067	0.02%
2021/12/29	1	49.80	5	49.65	49.70	-4	3,845	-0.10%
2021/12/28	4	48.54	1	48.00	48.90	3	3,648	0.08%
2021/12/27	0	0.00	2	47.70	47.70	-2	3,515	-0.06%
2021/12/24	2	47.20	7	47.21	47.20	-5	3,544	-0.14%
2021/12/20	4	47.53	0.1	47.55	47.50	3.9	3,481	0.11%
2021/12/14	2	46.90	0	0.00	46.90	2	3,557	0.06%
2021/12/13	1	47.95	3	47.62	47.95	-2	3,473	-0.06%
2021/12/10	5	47.13	2	47.20	47.20	3	3,442	0.09%
2021/12/09	11	47.65	1	47.80	47.65	10	3,461	0.29%
2021/12/08	2	47.20	1	47.15	47.00	1	3,405	0.03%
2021/12/07	12	46.77	12	46.76	46.80	0	3,422	0.00%
2021/12/06	1	44.90	5	45.12	44.90	-4	3,209	-0.12%
2021/12/03	2	44.55	0	0.00	44.65	2	3,197	0.06%
2021/12/02	5	44.42	0	0.00	44.35	5	3,229	0.15%
2021/12/01	0	0.00	2	44.80	44.95	-2	3,232	-0.06%
2021/11/30	5	44.45	10	44.61	45.00	-5	3,218	-0.16%
2021/11/29	8	43.28	5	43.73	43.90	3	3,149	0.10%
2021/11/26	14	43.96	2	44.25	43.95	12	3,117	0.38%
2021/11/25	1	44.50	2	44.60	44.50	-1	3,109	-0.03%
2021/11/24	0	0.00	5	44.30	44.35	-5	3,118	-0.16%
2021/11/23	2	44.25	0	0.00	44.15	2	3,137	0.06%
2021/11/22	2	44.33	0	0.00	44.60	2	3,145	0.06%
2021/11/19	8	43.97	0	0.00	44.00	8	3,103	0.26%
2021/11/18	1	44.30	0	0.00	44.35	1	3,088	0.03%
2021/11/16	1	44.00	3	44.07	44.20	-2	3,110	-0.06%
2021/11/15	6	44.43	2	44.80	44.60	4	3,107	0.13%
2021/11/12	2	44.35	41	44.50	44.45	-39	3,129	-1.25%
2021/11/10	20	44.10	10	44.15	44.20	10	3,148	0.32%
2021/11/09	0.1	43.70	3	43.60	43.60	-2.9	3,176	-0.09%
2021/11/08	0	0.00	5	43.36	43.30	-5	3,309	-0.15%
2021/11/05	1	43.40	1	43.10	43.40	0	3,389	0.00%
2021/11/04	27	43.52	15	43.27	43.10	12	3,437	0.35%
2021/11/03	0	0.00	13.2	44.49	45.10	-13.2	3,330	-0.40%
2021/11/02	33	44.20	0.2	44.60	43.80	32.8	3,526	0.93%
2021/11/01	8	44.66	5	45.21	44.60	3	3,687	0.08%
2021/10/29	1	44.20	34	44.53	44.85	-33	3,675	-0.90%
2021/10/27	0	0.00	2	43.40	43.60	-2	3,669	-0.05%
2021/10/26	3	43.75	5	43.64	43.50	-2	3,735	-0.05%
2021/10/25	2	43.00	0	0.00	43.25	2	3,761	0.05%
2021/10/21	0	0.00	3	42.05	41.80	-3	3,912	-0.08%
2021/10/15	0	0.00	9	42.09	42.10	-9	4,704	-0.19%
2021/10/14	4	41.60	4	41.88	41.80	0	4,822	0.00%
2021/10/13	17	41.89	47	42.09	41.75	-30	4,953	-0.61%
2021/10/12	10	42.59	0	0.00	43.00	10	5,007	0.20%
2021/10/08	6	43.15	1.5	43.65	43.15	4.5	5,008	0.09%
2021/10/07	0	0.00	10	43.53	43.45	-10	5,056	-0.20%
2021/10/06	11	43.51	5	43.40	43.10	6	5,192	0.12%
2021/10/05	5	41.55	5	42.25	42.60	0	5,324	0.00%
2021/10/04	12	42.57	1	42.25	42.15	11	5,385	0.20%
2021/10/01	9	43.62	3	43.00	43.00	6	5,441	0.11%
2021/09/30	2	44.15	0	0.00	44.30	2	5,575	0.04%
2021/09/29	2	44.35	0	0.00	44.25	2	5,850	0.03%
2021/09/28	2	44.55	0	0.00	44.95	2	6,001	0.03%
2021/09/27	2	44.75	0.1	45.00	44.85	1.9	6,003	0.03%
2021/09/24	4	45.43	0	0.00	45.20	4	6,013	0.07%
2021/09/23	6	45.66	9	45.38	45.60	-3	5,989	-0.05%
2021/09/22	11	45.00	5	45.15	45.25	6	6,027	0.10%
2021/09/17	0	0.00	1	46.05	45.95	-1	5,996	-0.02%
2021/09/15	1	45.25	0	0.00	45.05	1	5,931	0.02%
2021/09/14	0	0.00	12	46.08	45.80	-12	5,898	-0.20%
2021/09/13	1	45.50	12	45.73	45.50	-11	5,814	-0.19%
2021/09/10	6	44.63	23	45.10	45.25	-17	5,733	-0.30%
2021/09/09	0	0.00	10	43.80	44.10	-10	5,593	-0.18%
2021/09/07	10	43.50	2	43.55	43.55	8	5,598	0.14%
2021/09/03	5	43.45	5	43.25	43.20	0	5,599	0.00%
2021/09/02	5	43.49	14	43.39	43.15	-9	5,606	-0.16%
2021/09/01	0	0.00	8	43.79	43.75	-8	5,612	-0.14%
2021/08/31	4	43.70	3	43.78	43.85	1	5,611	0.02%
2021/08/30	5	43.68	4	43.55	43.55	1	5,626	0.02%
2021/08/26	0	0.00	3	43.40	43.90	-3	5,640	-0.05%
2021/08/25	0	0.00	2	43.35	43.35	-2	5,656	-0.04%
2021/08/24	1	43.10	10	42.80	42.75	-9	5,672	-0.16%
2021/08/19	7	42.65	1	42.40	42.30	6	5,732	0.10%
2021/08/18	5	42.45	3	43.25	43.45	2	5,718	0.03%
2021/08/17	5	43.05	5	43.05	42.10	0	5,718	0.00%
2021/08/16	5	42.12	21	42.63	42.50	-16	5,723	-0.28%
2021/08/13	1	43.20	5	43.20	43.15	-4	5,725	-0.07%
2021/08/12	37	43.44	21	43.71	43.95	16	5,711	0.28%
2021/08/11	31	41.72	5	41.75	41.85	26	5,663	0.46%
2021/08/10	0	0.00	10	42.76	42.55	-10	5,794	-0.17%
2021/08/09	26	43.95	1	44.30	43.50	25	5,853	0.43%
2021/08/06	26	44.45	5	44.48	44.30	21	5,893	0.36%
2021/08/05	10	45.31	32	45.90	46.50	-22	5,750	-0.38%
2021/08/04	0	0.00	1	44.10	44.20	-1	5,714	-0.02%
2021/08/03	23	43.96	51	44.05	44.05	-28	5,800	-0.48%
2021/08/02	2	44.00	34	43.94	44.15	-32	5,832	-0.55%
2021/07/30	7	44.51	8	44.60	44.30	-1	5,866	-0.02%
2021/07/29	3	44.67	12	45.01	44.75	-9	5,878	-0.15%
2021/07/28	16	44.47	1.1	44.28	45.05	14.9	5,903	0.25%
2021/07/27	0	0.00	11	45.60	45.30	-11	5,960	-0.18%
2021/07/26	1	45.55	7	45.54	45.80	-6	5,963	-0.10%
2021/07/23	9	44.58	3	44.85	44.65	6	5,942	0.10%
2021/07/22	40.1	46.15	26	46.50	44.80	14.1	5,851	0.24%
2021/07/21	37	45.23	97	45.48	45.05	-60	5,432	-1.10%
2021/07/20	12	45.93	39.4	46.01	45.50	-27.4	5,456	-0.50%
2021/07/19	2	45.95	81	45.90	46.45	-79	5,649	-1.40%
2021/07/16	72	45.20	2	45.00	45.25	70	5,901	1.19%
2021/07/15	13	44.26	7	44.32	44.40	6	5,921	0.10%
2021/07/14	3	43.90	6	44.75	44.20	-3	6,041	-0.05%
2021/07/13	134	44.59	26	44.28	44.30	108	6,135	1.76%	大買/鉅額交易
2021/07/12	5	43.93	47	44.03	44.30	-42	6,160	-0.68%
2021/07/09	33	42.99	11	42.90	43.30	22	6,113	0.36%
2021/07/08	43	43.07	25	43.10	43.10	18	6,189	0.29%
2021/07/07	28	43.14	71	43.19	43.50	-43	6,245	-0.69%
2021/07/06	75	43.30	15.1	43.95	42.65	59.9	6,231	0.96%
2021/07/05	67	41.69	19	41.43	42.15	48	6,150	0.78%
2021/07/02	20	39.94	26	39.70	39.90	-6	6,056	-0.10%
2021/07/01	17	39.85	10	40.00	39.75	7	6,184	0.11%
2021/06/30	5	40.15	20	40.20	40.25	-15	6,207	-0.24%
2021/06/29	25	40.26	6	40.42	40.25	19	6,215	0.31%
2021/06/28	1.3	39.66	20	39.66	39.85	-18.8	6,190	-0.30%
2021/06/25	1	39.75	0	0.00	39.70	1	6,217	0.02%
2021/06/24	5	39.65	5	39.65	39.60	0	6,264	0.00%
2021/06/22	5	39.45	10	39.40	39.30	-5	6,316	-0.08%
2021/06/21	11.1	39.46	5	39.40	39.35	6.1	6,401	0.10%
2021/06/17	0	0.00	1	39.40	39.60	-1	6,504	-0.02%
2021/06/11	0	0.00	4	39.98	39.80	-4	6,684	-0.06%
2021/06/09	13	39.67	1	39.90	39.50	12	7,084	0.17%
2021/06/08	0	0.00	5	40.20	39.95	-5	7,157	-0.07%
2021/06/07	0	0.00	5	40.10	40.00	-5	7,242	-0.07%
2021/06/04	12	39.82	0	0.00	39.50	12	7,276	0.16%
2021/06/03	8	40.01	0	0.00	39.95	8	7,398	0.11%
2021/06/02	0.7	40.45	0	0.00	39.95	0.7	7,399	0.01%
2021/06/01	10	39.80	1	40.05	40.25	9	7,379	0.12%
2021/05/31	0	0.00	1.3	39.76	39.70	-1.3	7,368	-0.02%
2021/05/28	16	39.75	20	39.81	39.75	-4	7,404	-0.05%
2021/05/27	0	0.00	4	39.24	39.50	-4	7,460	-0.05%
2021/05/26	3	39.03	1.3	39.13	39.15	1.7	7,474	0.02%
2021/05/25	0.3	39.17	6	38.99	39.00	-5.7	7,507	-0.08%
2021/05/24	3	37.90	4	38.50	38.40	-1	7,519	-0.01%
2021/05/21	1	38.45	7	38.33	38.40	-6	7,538	-0.08%
2021/05/19	1	37.75	4.1	36.97	38.10	-3.1	7,637	-0.04%
2021/05/18	9	36.27	13	37.00	37.30	-4	7,613	-0.05%
2021/05/17	11	36.73	6	37.30	35.85	5	7,463	0.07%
2021/05/14	35	38.55	6	39.38	38.65	29	7,371	0.39%
2021/05/13	21	36.99	12	36.13	37.80	9	7,343	0.12%
2021/05/12	19	38.53	3	39.40	37.80	16	7,256	0.22%
2021/05/11	13	40.64	7	41.60	40.45	6	7,117	0.08%
2021/05/10	3	41.97	7	42.15	42.80	-4	7,054	-0.06%
2021/05/07	7.2	42.28	16	42.34	42.50	-8.8	7,085	-0.12%
2021/05/06	0	0.00	1	42.20	41.70	-1	7,103	-0.01%
2021/05/05	10	41.58	5	41.44	41.40	5	7,117	0.07%
2021/05/04	23.3	40.82	27	40.54	40.90	-3.8	7,295	-0.05%
2021/05/03	15.5	41.74	71	41.66	41.80	-55.5	7,214	-0.77%
2021/04/29	8	42.12	20	42.05	42.00	-12	7,174	-0.17%
2021/04/27	18	42.50	1	42.55	42.55	17	7,270	0.23%
2021/04/26	40	42.74	6	42.58	43.25	34	7,365	0.46%
2021/04/23	43	41.61	68	41.88	41.10	-25	7,273	-0.34%
2021/04/22	17	44.10	3	43.55	43.00	14	6,989	0.20%
2021/04/21	14	48.50	0	0.00	48.50	14	6,614	0.21%
2021/04/20	0	0.00	20	48.80	48.80	-20	6,487	-0.31%
2021/04/19	2	48.50	22	48.59	48.75	-20	6,432	-0.31%
2021/04/16	9	47.59	2	47.38	47.85	7	6,365	0.11%
2021/04/15	0	0.00	7	46.11	46.55	-7	6,269	-0.11%
2021/04/14	162	45.43	6	46.09	45.70	156	6,174	2.53%	大買/鉅額交易
2021/04/13	81	46.00	5.2	46.25	45.85	75.8	6,082	1.25%
2021/04/12	5	46.98	0	0.00	46.75	5	5,951	0.08%
2021/04/09	62	45.64	4	45.94	46.35	58	5,797	1.00%
2021/04/08	11	44.73	3	45.03	45.00	8	5,596	0.14%
2021/04/07	108	44.23	9	43.73	44.50	99	5,526	1.79%	大買/
2021/04/06	11	43.04	1	43.00	43.10	10	5,414	0.18%
2021/04/01	12	42.77	4	42.80	42.85	8	5,386	0.15%
2021/03/31	4	42.75	0	0.00	42.80	4	5,362	0.07%
2021/03/30	2	42.75	1	42.85	42.85	1	5,364	0.02%
2021/03/29	0	0.00	3	42.52	42.70	-3	5,359	-0.06%
2021/03/26	0	0.00	1	42.20	42.25	-1	5,357	-0.02%
2021/03/25	0	0.00	6	42.12	41.90	-6	5,375	-0.11%
2021/03/24	16	41.64	0	0.00	41.85	16	5,406	0.30%
2021/03/23	13	42.14	14	42.46	42.15	-1	5,342	-0.02%
2021/03/22	9	42.57	124	42.63	42.65	-115	5,350	-2.15%	大賣/鉅額交易
2021/03/19	11	42.84	3	43.00	42.80	8	5,381	0.15%
2021/03/18	11.2	42.58	11	42.55	42.65	0.2	5,313	0.00%
2021/03/17	26	42.75	35	42.61	42.60	-9	5,379	-0.17%
2021/03/16	23	42.55	157	42.56	42.65	-134	5,455	-2.46%	大賣/鉅額交易
2021/03/15	68	41.87	16	41.93	42.45	52	5,319	0.98%
2021/03/12	6	40.21	5	40.14	40.50	1	5,182	0.02%
2021/03/11	6.2	39.69	3	39.65	39.65	3.2	5,186	0.06%
2021/03/10	8	39.20	13	39.32	39.25	-5	5,238	-0.10%
2021/03/09	52	39.18	4	39.23	39.20	48	5,255	0.91%
2021/03/05	8	38.41	142	38.18	38.40	-134	5,256	-2.55%	大賣/鉅額交易
2021/03/04	2	38.45	1	38.60	38.60	1	5,328	0.02%
2021/03/03	12	38.43	48	38.39	38.75	-36	5,361	-0.67%
2021/03/02	13	39.27	15	39.49	39.00	-2	5,472	-0.04%
2021/02/26	6	38.13	1	38.85	38.85	5	5,470	0.09%
2021/02/25	1	38.25	8	38.04	38.25	-7	5,432	-0.13%
2021/02/24	7	38.06	10	38.26	38.05	-3	5,425	-0.06%
2021/02/23	26	38.21	1	38.20	38.40	25	5,377	0.46%
2021/02/22	21	38.50	8	38.44	38.50	13	5,335	0.24%
2021/02/19	3	36.98	3	37.37	37.45	0	5,240	0.00%
2021/02/18	4	36.91	3	37.02	37.10	1	5,210	0.02%
2021/02/17	1	36.75	14	36.38	36.65	-13	5,207	-0.25%
2021/02/05	4	36.03	2	36.28	35.95	2	5,154	0.04%
2021/02/04	32	35.79	4	35.93	36.00	28	5,172	0.54%
2021/02/03	0	0.00	3	34.65	34.90	-3	5,093	-0.06%
2021/02/02	18	34.95	0	0.00	35.00	18	5,080	0.35%
2021/02/01	21	34.55	2	34.65	34.60	19	5,063	0.38%
2021/01/29	1	35.45	22	34.93	34.85	-21	5,020	-0.42%
2021/01/28	6	35.94	1	35.80	35.80	5	4,927	0.10%
2021/01/27	7	37.02	2	37.28	36.85	5	4,836	0.10%
2021/01/26	12	36.70	11	36.86	36.70	1	4,746	0.02%
2021/01/25	46	36.00	4	35.94	36.00	42	4,509	0.93%
2021/01/22	0	0.00	7	35.31	35.65	-7	4,485	-0.16%
2021/01/21	33	35.19	11	35.47	35.20	22	4,457	0.49%
2021/01/20	51	35.45	3	35.82	35.50	48	4,432	1.08%
2021/01/19	160	35.90	7	35.61	35.95	153	4,299	3.56%	大買/鉅額交易
2021/01/18	33	35.06	0	0.00	34.95	33	4,172	0.79%
2021/01/15	2	34.83	4	35.28	35.00	-2	4,121	-0.05%
2021/01/14	4	35.01	0	0.00	35.20	4	4,110	0.10%
2021/01/13	0	0.00	33	35.19	35.15	-33	4,080	-0.81%
2021/01/12	37	35.33	3	35.47	35.00	34	4,043	0.84%
2021/01/11	2	34.95	5	34.99	35.20	-3	3,938	-0.08%
2021/01/08	0	0.00	6	34.70	34.70	-6	3,852	-0.16%
2021/01/07	1	33.90	1	34.05	34.20	0	3,772	0.00%
2021/01/06	9	34.05	11	33.95	33.85	-2	3,748	-0.05%
2021/01/05	4	34.30	1	34.35	34.40	3	3,683	0.08%
2021/01/04	8	34.40	3	34.47	34.45	5	3,696	0.14%
2020/12/31	0	0.00	2	34.30	34.30	-2	3,679	-0.05%
2020/12/30	3	34.27	2	34.20	34.25	1	3,667	0.03%
2020/12/29	3	34.37	0	0.00	34.50	3	3,632	0.08%
2020/12/28	0	0.00	5	34.75	34.70	-5	3,609	-0.14%
2020/12/25	0	0.00	4	34.70	34.50	-4	3,577	-0.11%
2020/12/24	1	34.35	7	34.51	34.45	-6	3,557	-0.17%
2020/12/23	3	33.85	2	34.05	34.00	1	3,518	0.03%
2020/12/18	6	34.35	0	0.00	34.10	6	3,419	0.18%
2020/12/17	5	34.65	1	34.70	34.70	4	3,358	0.12%
2020/12/16	0	0.00	1	34.90	34.95	-1	3,325	-0.03%
2020/12/15	0	0.00	12	34.60	34.20	-12	3,237	-0.37%
2020/12/11	1	34.85	2	35.25	34.60	-1	3,089	-0.03%
2020/12/10	8	34.69	4	34.58	34.80	4	2,972	0.13%
2020/12/09	1	34.05	4	34.10	34.40	-3	2,798	-0.11%
2020/12/08	1	33.65	0	0.00	33.75	1	2,700	0.04%
2020/12/07	0	0.00	62	33.74	33.90	-62	2,640	-2.35%
2020/12/04	60	33.50	0	0.00	33.40	60	2,541	2.36%
2020/12/03	1	32.85	0	0.00	32.90	1	2,397	0.04%
2020/12/02	0	0.00	48	32.84	33.15	-48	2,326	-2.06%
2020/12/01	1	32.40	36	32.62	32.60	-35	2,202	-1.59%
2020/11/30	5	32.50	5	32.80	32.60	0	2,168	0.00%
2020/11/27	0	0.00	3	32.27	32.35	-3	2,088	-0.14%
2020/11/26	5	32.34	11	32.03	32.40	-6	2,030	-0.30%
2020/11/25	1	31.65	6	31.60	31.60	-5	1,851	-0.27%
2020/11/24	1	31.25	5	31.20	31.25	-4	1,763	-0.23%
2020/11/23	0	0.00	15	31.35	31.35	-15	1,739	-0.86%
2020/11/20	0	0.00	5	31.10	31.10	-5	1,689	-0.30%
2020/11/19	1	31.00	0	0.00	31.00	1	1,689	0.06%
2020/11/17	1	30.90	3	31.00	30.95	-2	1,668	-0.12%
2020/11/13	3	30.65	1	30.60	30.70	2	1,684	0.12%
2020/11/12	0	0.00	10	30.61	30.55	-10	1,671	-0.60%
2020/11/10	12	30.18	2	30.10	30.10	10	1,626	0.61%
2020/11/09	1	30.25	0	0.00	30.30	1	1,626	0.06%
2020/11/06	0	0.00	1	30.25	30.30	-1	1,619	-0.06%
2020/11/05	2	30.35	8	30.35	30.35	-6	1,632	-0.37%
2020/11/03	1	30.20	1	30.20	30.20	0	1,706	0.00%
2020/11/02	2	29.95	20	29.96	30.15	-18	1,707	-1.05%
2020/10/30	2	30.30	5	30.60	30.30	-3	1,697	-0.18%
2020/10/29	6	29.98	1	30.20	30.20	5	1,652	0.30%
2020/10/28	15	30.22	0	0.00	30.20	15	1,647	0.91%
2020/10/27	9	30.10	1	30.20	30.20	8	1,627	0.49%
2020/10/26	6	29.79	11	30.10	30.00	-5	1,604	-0.31%
2020/10/20	0	0.00	4	29.43	29.45	-4	1,716	-0.23%
2020/10/14	6	29.99	0	0.00	29.95	6	1,758	0.34%
2020/10/12	0	0.00	3	29.93	29.90	-3	1,783	-0.17%
2020/09/29	2	29.35	1	29.20	29.20	1	1,992	0.05%
2020/09/22	10	29.38	1	29.35	29.35	9	2,275	0.40%
2020/09/21	0	0.00	2	29.50	29.50	-2	2,272	-0.09%
2020/09/14	0	0.00	3	29.60	29.60	-3	2,540	-0.12%
2020/09/10	0	0.00	15	29.75	29.65	-15	2,676	-0.56%
2020/09/08	2	29.85	1	29.85	29.90	1	2,741	0.04%
2020/09/07	5	29.85	0	0.00	29.90	5	2,783	0.18%
2020/09/02	1	30.05	6	30.05	30.00	-5	2,910	-0.17%
2020/08/27	1	29.80	0	0.00	29.75	1	3,276	0.03%
2020/08/25	5	29.75	0	0.00	29.75	5	3,378	0.15%
2020/08/21	0	0.00	3	29.45	29.50	-3	3,454	-0.09%
2020/08/20	0	0.00	2	29.65	29.25	-2	3,487	-0.06%
2020/08/19	0	0.00	2	29.88	29.90	-2	3,465	-0.06%
2020/08/18	3	30.30	0	0.00	30.35	3	3,458	0.09%
2020/08/17	2	30.35	2	30.40	30.45	0	3,600	0.00%
2020/08/14	0	0.00	5	30.25	30.30	-5	3,672	-0.14%
2020/08/12	2	30.15	0	0.00	30.15	2	3,749	0.05%
2020/08/10	3	30.60	0	0.00	30.55	3	3,849	0.08%
2020/08/06	2	29.95	0	0.00	29.90	2	3,916	0.05%
2020/07/31	2	29.75	0	0.00	29.70	2	4,160	0.05%
2020/07/29	2	29.20	0	0.00	29.30	2	4,239	0.05%
2020/07/27	0	0.00	8	29.65	29.35	-8	4,399	-0.18%
2020/07/24	3	29.95	5	29.69	29.60	-2	4,502	-0.04%
2020/07/23	0	0.00	5	30.05	30.15	-5	4,671	-0.11%
2020/07/22	3	30.13	10	30.00	30.10	-7	4,754	-0.15%
2020/07/21	0	0.00	10	29.95	29.90	-10	4,869	-0.21%
2020/07/20	1	29.95	0	0.00	30.05	1	5,055	0.02%
2020/07/17	10	29.85	12	30.13	29.85	-2	5,203	-0.04%
2020/07/16	10	30.00	10	30.00	30.00	0	5,373	0.00%
2020/07/15	5	30.00	12	30.01	30.00	-7	5,486	-0.13%
2020/07/14	10	30.10	12	30.05	30.05	-2	5,622	-0.04%
2020/07/13	5	30.30	22	30.35	30.30	-17	5,814	-0.29%
2020/07/10	1	30.25	10	30.40	30.20	-9	5,923	-0.15%
2020/07/09	3	30.82	13	30.89	30.85	-10	6,006	-0.17%
2020/07/08	0	0.00	10	30.55	30.60	-10	6,067	-0.16%
2020/07/07	15	30.79	16	30.71	30.55	-1	6,140	-0.02%
2020/07/06	52	30.95	12	30.87	30.75	40	6,167	0.65%
2020/07/03	10	30.75	16	30.28	30.80	-6	6,181	-0.10%
2020/07/02	9	30.11	10	30.10	30.15	-1	6,161	-0.02%
2020/07/01	0	0.00	17	30.06	30.00	-17	6,180	-0.28%
2020/06/30	5	29.65	10	29.60	29.75	-5	6,173	-0.08%
2020/06/29	11	29.55	11	29.65	29.55	0	6,211	0.00%
2020/06/24	10	29.80	16	29.83	29.80	-6	6,200	-0.10%
2020/06/23	15	29.87	14	29.95	29.95	1	6,227	0.02%
2020/06/22	3	30.00	20	30.03	30.00	-17	6,242	-0.27%
2020/06/19	0	0.00	10	29.55	29.60	-10	6,262	-0.16%
2020/06/18	61	29.46	41	29.51	29.45	20	6,153	0.33%
2020/06/17	5	29.80	10	29.85	29.80	-5	6,076	-0.08%
2020/06/16	6	29.86	10	29.90	29.85	-4	6,135	-0.07%
2020/06/15	4	29.94	10	30.05	29.70	-6	6,208	-0.10%
2020/06/12	3	29.68	22	29.68	29.85	-19	6,229	-0.30%
2020/06/11	8	30.38	3	30.42	30.05	5	6,262	0.08%
2020/06/10	6	30.65	0	0.00	30.70	6	6,292	0.10%
2020/06/09	9	30.73	6	30.85	30.65	3	6,386	0.05%
2020/06/08	10	30.95	2	31.10	30.95	8	6,409	0.12%
2020/06/05	4	30.98	2	31.23	31.35	2	6,387	0.03%
2020/06/04	0	0.00	1	30.10	30.20	-1	6,262	-0.02%
2020/06/03	0	0.00	11	30.20	30.15	-11	6,298	-0.17%
2020/06/02	10	30.29	22	30.32	30.30	-12	6,461	-0.19%
2020/05/29	3	29.65	3	29.65	29.50	0	6,410	0.00%
2020/05/28	12	29.85	0	0.00	29.70	12	6,371	0.19%
2020/05/27	2	29.90	0	0.00	29.85	2	6,349	0.03%
2020/05/26	0	0.00	10	29.80	29.80	-10	6,333	-0.16%
2020/05/25	10	29.80	11	29.95	29.95	-1	6,292	-0.02%
2020/05/22	27	29.89	41	29.71	29.65	-14	6,272	-0.22%
2020/05/21	8	30.45	5	30.35	30.35	3	6,136	0.05%
2020/05/20	0	0.00	10	30.50	30.65	-10	6,054	-0.17%
2020/05/19	11	30.31	10	30.30	30.25	1	6,034	0.02%
2020/05/18	0	0.00	3	30.70	30.65	-3	6,023	-0.05%
2020/05/15	3	30.57	0	0.00	30.70	3	5,998	0.05%
2020/05/14	2	31.80	15	32.04	31.35	-13	5,926	-0.22%
2020/05/13	4	32.40	1	32.85	32.40	3	5,884	0.05%
2020/05/12	21	32.75	11	32.60	32.80	10	5,851	0.17%
2020/05/11	10	32.35	13	32.26	32.25	-3	5,803	-0.05%
2020/05/08	28	31.98	15	31.90	31.90	13	5,762	0.23%
2020/05/07	16	32.37	0	0.00	32.45	16	5,676	0.28%
2020/05/06	2	32.40	0	0.00	32.40	2	5,663	0.04%
2020/05/05	6	32.56	0	0.00	32.65	6	5,648	0.11%
2020/05/04	5	32.90	0	0.00	32.80	5	5,626	0.09%
2020/04/30	13	33.78	13	33.71	33.70	0	5,580	0.00%
2020/04/29	2	33.98	24	34.23	34.20	-22	5,545	-0.40%
2020/04/28	30	33.67	29	33.86	34.10	1	5,516	0.02%
2020/04/27	10	32.15	0	0.00	32.30	10	5,336	0.19%
2020/04/23	14	32.70	1	32.15	32.15	13	5,168	0.25%
2020/04/22	10	34.90	0	0.00	34.95	10	4,997	0.20%
2020/04/21	3	35.12	11	35.09	35.00	-8	4,864	-0.16%
2020/04/20	10	35.20	10	35.15	35.35	0	4,729	0.00%
2020/04/17	19	35.22	7	35.14	34.95	12	4,768	0.25%
2020/04/16	11	35.01	51	34.94	35.20	-40	4,690	-0.85%
2020/04/15	10	34.45	10	34.40	34.45	0	4,536	0.00%
2020/04/14	0	0.00	4	33.85	33.90	-4	4,471	-0.09%
2020/04/13	11	33.23	5	33.20	33.30	6	4,367	0.14%
2020/04/10	6	32.79	30	32.59	32.80	-24	4,260	-0.56%
2020/04/09	10	32.40	16	32.52	32.15	-6	4,234	-0.14%
2020/04/08	5	31.70	5	31.75	32.00	0	4,155	0.00%
2020/04/07	10	30.80	1	31.00	31.20	9	4,046	0.22%
2020/04/06	2	30.48	0	0.00	30.55	2	3,975	0.05%
2020/04/01	9	30.31	0	0.00	30.45	9	3,919	0.23%
2020/03/31	11	30.09	3	30.00	30.30	8	3,885	0.21%
2020/03/30	7	29.27	5	29.70	29.90	2	3,840	0.05%
2020/03/27	1	29.90	1	29.55	29.40	0	3,813	0.00%
2020/03/24	11	28.55	0	0.00	28.40	11	3,680	0.30%
2020/03/23	7	27.89	0	0.00	27.55	7	3,723	0.19%
2020/03/19	3	27.83	33	27.08	26.70	-30	3,643	-0.82%
2020/03/18	2	29.83	0	0.00	29.50	2	3,535	0.06%
2020/03/16	29	31.36	29	31.66	31.20	0	3,385	0.00%
2020/03/13	4	29.95	0	0.00	31.45	4	3,305	0.12%
2020/03/12	2	31.20	0	0.00	31.60	2	3,172	0.06%
2020/03/11	2	32.35	2	32.55	32.10	0	3,074	0.00%
2020/03/10	5	31.35	20	30.85	32.25	-15	3,001	-0.50%
2020/03/09	3	32.15	5	32.03	31.35	-2	2,931	-0.07%
2020/03/06	22	32.60	2	32.58	32.65	20	2,859	0.70%
2020/03/05	0	0.00	40	31.42	32.00	-40	2,628	-1.52%
2020/03/04	5	30.85	0	0.00	30.95	5	2,581	0.19%
2020/03/03	0	0.00	5	31.25	31.15	-5	2,569	-0.19%
2020/03/02	5	30.70	0	0.00	30.70	5	2,564	0.19%
2020/02/27	29	31.20	4	31.15	31.15	25	2,552	0.98%
2020/02/25	3	31.40	0	0.00	32.05	3	2,509	0.12%
2020/02/24	5	31.35	6	31.85	31.85	-1	2,488	-0.04%
2020/02/21	40	31.80	13	31.80	31.75	27	2,475	1.09%
2020/02/19	6	32.17	0	0.00	32.05	6	2,476	0.24%
2020/02/18	6	31.93	4	32.05	31.70	2	2,433	0.08%
2020/02/14	0	0.00	26	31.94	32.05	-26	2,553	-1.02%
2020/02/13	15	31.53	20	31.91	31.50	-5	2,495	-0.20%
2020/02/12	0	0.00	5	31.45	31.55	-5	2,467	-0.20%
2020/02/11	0	0.00	8	31.40	31.05	-8	2,449	-0.33%
2020/02/10	8	30.87	4	30.75	30.65	4	2,437	0.16%
2020/02/07	28	31.44	3	31.12	31.05	25	2,413	1.04%
2020/02/06	1	31.80	7	31.87	31.70	-6	2,371	-0.25%
2020/02/05	5	31.45	6	31.87	31.80	-1	2,342	-0.04%
2020/02/04	15	32.00	10	32.15	31.80	5	2,303	0.22%
2020/02/03	12	31.50	0	0.00	32.05	12	2,265	0.53%
2020/01/31	20	32.35	14	31.44	32.70	6	2,152	0.28%
2020/01/30	10	30.33	2	31.00	30.65	8	2,032	0.39%
2020/01/20	18	32.48	43	32.45	32.30	-25	1,955	-1.28%
2020/01/17	0	0.00	2	32.30	32.30	-2	1,916	-0.10%
2020/01/16	0	0.00	15	32.08	32.20	-15	1,892	-0.79%
2020/01/15	5	31.91	0	0.00	31.80	5	1,854	0.27%
2020/01/14	0	0.00	3	32.00	32.30	-3	1,826	-0.16%
2020/01/13	5	32.05	3	32.25	32.05	2	1,766	0.11%
2020/01/10	0	0.00	18	31.67	31.75	-18	1,607	-1.12%
2020/01/09	2	31.28	9	31.45	31.15	-7	1,515	-0.46%
2020/01/08	6	31.00	1	31.10	31.15	5	1,452	0.34%
2020/01/07	0	0.00	8	30.88	30.90	-8	1,400	-0.57%
2020/01/06	5	30.35	6	30.83	30.75	-1	1,373	-0.07%
2020/01/03	11	30.63	20	30.60	30.55	-9	1,354	-0.66%
2020/01/02	0	0.00	7	30.38	30.40	-7	1,331	-0.53%
2019/12/30	0	0.00	2	30.30	30.15	-2	1,429	-0.14%
2019/12/27	3	30.20	0	0.00	30.15	3	1,468	0.20%
2019/12/25	2	30.10	0	0.00	30.15	2	1,525	0.13%
2019/12/24	5	30.10	4	30.15	30.05	1	1,527	0.07%
2019/12/20	2	30.10	0	0.00	30.25	2	1,521	0.13%
2019/12/18	0	0.00	13	30.20	30.30	-13	1,499	-0.87%
2019/12/16	0	0.00	3	29.60	29.60	-3	1,382	-0.22%
2019/12/09	1	29.30	0	0.00	29.30	1	1,469	0.07%
2019/12/04	1	29.25	0	0.00	29.25	1	1,480	0.07%
2019/12/02	0	0.00	1	29.30	29.35	-1	1,478	-0.07%
2019/11/29	10	29.70	0	0.00	29.65	10	1,476	0.68%
2019/11/27	0	0.00	1	30.05	30.05	-1	1,486	-0.07%
2019/11/26	1	30.10	1	30.15	30.15	0	1,480	0.00%
2019/11/22	0	0.00	1	29.90	29.80	-1	1,456	-0.07%
2019/11/18	0	0.00	2	30.03	30.00	-2	1,524	-0.13%
2019/11/14	2	29.93	0	0.00	29.80	2	1,508	0.13%
2019/11/13	1	29.85	4	29.83	30.10	-3	1,460	-0.21%
2019/11/11	1	29.00	0	0.00	28.95	1	1,478	0.07%
2019/11/05	0	0.00	5	29.10	29.10	-5	1,498	-0.33%
2019/10/29	1	29.40	0	0.00	29.25	1	1,550	0.06%
2019/10/24	0	0.00	1	29.70	29.80	-1	1,607	-0.06%
2019/10/16	0	0.00	2	28.95	28.80	-2	2,108	-0.09%
2019/10/15	0	0.00	3	28.80	28.75	-3	2,177	-0.14%
2019/10/14	1	29.15	0	0.00	29.05	1	2,257	0.04%
2019/10/09	1	29.15	0	0.00	29.05	1	2,321	0.04%
2019/10/08	1	29.70	5	29.57	29.60	-4	2,375	-0.17%
2019/10/07	1	30.35	3	30.40	30.40	-2	2,407	-0.08%
2019/10/04	2	30.53	0	0.00	30.60	2	2,442	0.08%
2019/10/03	1	30.15	11	30.07	30.15	-10	2,407	-0.42%
2019/10/02	6	29.75	11	29.71	29.80	-5	2,413	-0.21%
2019/10/01	1	29.05	0	0.00	29.10	1	2,377	0.04%
2019/09/24	1	29.25	0	0.00	29.10	1	2,488	0.04%
2019/09/20	1	29.25	1	29.40	29.25	0	2,500	0.00%
2019/09/11	15	29.35	6	29.53	29.15	9	2,509	0.36%
2019/09/06	2	28.83	0	0.00	28.80	2	2,473	0.08%
2019/09/03	0	0.00	1	28.65	28.70	-1	2,523	-0.04%
2019/09/02	5	28.67	0	0.00	28.75	5	2,600	0.19%
2019/08/29	0	0.00	2	28.20	28.30	-2	2,608	-0.08%
2019/08/27	1	28.40	1	28.40	28.45	0	2,623	0.00%
2019/08/22	0	0.00	4	28.95	28.90	-4	2,698	-0.15%
2019/08/21	2	28.90	2	28.90	28.90	0	2,704	0.00%
2019/08/20	0	0.00	1	28.80	28.75	-1	2,654	-0.04%
2019/08/19	0	0.00	1	28.80	28.70	-1	2,655	-0.04%
2019/08/15	6	28.18	0	0.00	28.25	6	2,618	0.23%
2019/08/05	1	27.50	0	0.00	27.45	1	2,559	0.04%
2019/08/02	2	27.88	0	0.00	27.85	2	2,586	0.08%
2019/08/01	2	28.15	0	0.00	28.20	2	2,587	0.08%
2019/07/30	1	28.00	0	0.00	27.70	1	2,575	0.04%
2019/07/26	0	0.00	1	28.40	28.40	-1	2,555	-0.04%
2019/07/25	3	27.83	0	0.00	28.15	3	2,537	0.12%
2019/07/24	1	27.90	1	27.95	27.85	0	2,508	0.00%
2019/07/23	2	28.60	5	28.80	28.35	-3	2,458	-0.12%
2019/07/22	10	28.89	0	0.00	28.70	10	2,423	0.41%
2019/07/19	6	31.87	4	31.85	31.90	2	2,284	0.09%
2019/07/18	53	32.05	1	31.85	31.85	52	2,149	2.42%
2019/07/17	2	32.10	13	31.92	32.20	-11	2,049	-0.54%
2019/07/16	1	32.80	1	32.35	32.35	0	1,984	0.00%
2019/07/15	2	32.83	1	32.80	32.80	1	1,896	0.05%
2019/07/12	1	33.10	20	33.05	33.00	-19	1,835	-1.04%
2019/07/11	11	32.90	0	0.00	32.90	11	1,780	0.62%
2019/07/10	5	32.45	0	0.00	32.55	5	1,741	0.29%
2019/07/09	0	0.00	10	32.20	32.15	-10	1,710	-0.58%
2019/07/05	1	32.30	0	0.00	32.35	1	1,841	0.05%
2019/07/04	0	0.00	3	32.22	32.25	-3	1,926	-0.16%
2019/07/03	1	32.05	2	32.00	32.05	-1	1,917	-0.05%
2019/07/02	0	0.00	1	31.90	31.90	-1	1,897	-0.05%
2019/07/01	2	31.78	12	31.80	31.80	-10	1,903	-0.53%
2019/06/28	0	0.00	2	31.53	31.55	-2	1,874	-0.11%
2019/06/27	2	31.55	7	31.55	31.55	-5	1,892	-0.26%
2019/06/26	0	0.00	1	31.45	31.50	-1	1,901	-0.05%
2019/06/25	1	31.30	13	31.48	31.40	-12	1,910	-0.63%
2019/06/24	1	31.25	0	0.00	31.40	1	1,923	0.05%
2019/06/20	0	0.00	1	31.30	31.30	-1	1,988	-0.05%
2019/06/19	1	31.40	4	31.35	31.30	-3	2,001	-0.15%
2019/06/18	1	31.20	1	31.25	31.35	0	2,010	0.00%
2019/06/17	4	31.30	0	0.00	31.35	4	2,048	0.20%
2019/06/14	11	31.09	0	0.00	30.90	11	2,063	0.53%
2019/06/13	1	31.00	0	0.00	31.20	1	2,120	0.05%
2019/06/11	1	30.70	0	0.00	30.70	1	2,241	0.04%
2019/06/10	2	30.15	0	0.00	30.20	2	2,288	0.09%
2019/06/05	1	31.35	0	0.00	31.25	1	2,312	0.04%
2019/06/04	1	31.20	0	0.00	31.35	1	2,361	0.04%
2019/06/03	1	31.20	0	0.00	31.20	1	2,374	0.04%
2019/05/31	1	31.20	0	0.00	31.55	1	2,379	0.04%
2019/05/29	1	31.05	0	0.00	30.80	1	2,366	0.04%
2019/05/27	3	30.00	0	0.00	30.15	3	2,334	0.13%
2019/05/23	3	29.95	0	0.00	30.00	3	2,368	0.13%
2019/05/22	3	30.40	0	0.00	30.30	3	2,369	0.13%
2019/05/21	5	30.31	0	0.00	30.30	5	2,368	0.21%
2019/05/17	0	0.00	5	29.90	29.85	-5	2,372	-0.21%
2019/05/14	0	0.00	5	29.25	29.75	-5	2,401	-0.21%
2019/05/13	10	29.55	0	0.00	29.40	10	2,399	0.42%
2019/05/10	10	30.00	1	30.30	29.95	9	2,435	0.37%
2019/05/09	0	0.00	1	30.70	30.70	-1	2,404	-0.04%
2019/05/07	1	30.80	1	30.80	30.75	0	2,392	0.00%
2019/05/06	1	30.65	0	0.00	30.65	1	2,409	0.04%
2019/05/03	5	31.10	2	31.05	31.00	3	2,396	0.13%
2019/04/30	2	30.90	0	0.00	30.80	2	2,392	0.08%
2019/04/29	5	30.90	0	0.00	30.80	5	2,402	0.21%
2019/04/26	1	31.10	3	31.20	31.15	-2	2,396	-0.08%
2019/04/25	0	0.00	4	31.40	31.35	-4	2,401	-0.17%
2019/04/22	0	0.00	5	31.45	31.40	-5	2,405	-0.21%
2019/04/19	1	31.30	0	0.00	31.35	1	2,411	0.04%
2019/04/18	11	31.20	0	0.00	31.20	11	2,408	0.46%
2019/04/17	3	31.50	5	31.55	31.55	-2	2,414	-0.08%
2019/04/16	2	31.10	0	0.00	31.40	2	2,395	0.08%
2019/04/15	5	31.35	17	31.50	31.35	-12	2,359	-0.51%
2019/04/11	25	32.20	3	31.93	32.00	22	2,301	0.96%
2019/04/10	1	31.70	13	31.26	31.70	-12	2,097	-0.57%
2019/04/09	0	0.00	1	31.35	31.50	-1	1,993	-0.05%
2019/04/08	1	31.45	0	0.00	31.45	1	1,977	0.05%
2019/04/03	1	31.30	6	31.40	31.45	-5	1,959	-0.26%
2019/04/02	1	31.50	0	0.00	31.45	1	1,937	0.05%
2019/04/01	0	0.00	10	31.54	31.45	-10	1,925	-0.52%
2019/03/29	0	0.00	8	31.23	31.40	-8	1,894	-0.42%
2019/03/28	0	0.00	11	31.21	31.30	-11	1,873	-0.59%
2019/03/27	1	31.15	2	31.30	31.30	-1	1,866	-0.05%
2019/03/26	9	31.23	1	31.25	31.25	8	1,853	0.43%
2019/03/25	25	30.80	6	30.80	30.80	19	1,823	1.04%
2019/03/22	2	30.68	19	30.80	30.65	-17	1,773	-0.96%
2019/03/21	0	0.00	5	30.60	30.70	-5	1,747	-0.29%
2019/03/20	6	30.40	30	30.55	30.45	-24	1,717	-1.40%
2019/03/18	5	30.55	20	30.55	30.65	-15	1,637	-0.92%
2019/03/15	20	30.25	0	0.00	30.25	20	1,583	1.26%
2019/03/12	0	0.00	40	29.41	29.90	-40	1,430	-2.80%
2019/03/08	1	29.05	0	0.00	29.10	1	1,362	0.07%
2019/02/27	0	0.00	10	29.85	30.00	-10	1,303	-0.77%
2019/02/26	1	30.15	10	30.06	29.90	-9	1,293	-0.70%
2019/02/21	16	29.51	1	29.50	29.60	15	1,240	1.21%
2019/02/19	1	29.40	2	29.45	29.40	-1	1,236	-0.08%
2019/02/15	5	29.35	0	0.00	29.20	5	1,255	0.40%
2019/02/14	5	29.60	5	29.65	29.70	0	1,271	0.00%
2019/01/30	0	0.00	2	29.25	29.15	-2	1,269	-0.16%
2019/01/24	0	0.00	1	29.00	28.95	-1	1,396	-0.07%
2019/01/22	0	0.00	0.3	28.75	28.75	-0.3	1,439	-0.02%
2019/01/21	0	0.00	3	28.92	28.85	-3	1,459	-0.21%
2019/01/18	1	28.75	13	28.69	28.85	-12	1,462	-0.82%
2019/01/17	14	28.65	13	28.61	28.75	1	1,504	0.07%
2019/01/14	1	28.20	1	28.50	28.15	0	1,605	0.00%
2019/01/11	0	0.00	1	28.50	28.55	-1	1,613	-0.06%
2019/01/10	1	28.25	1	28.40	28.45	0	1,602	0.00%
2019/01/09	6	27.93	1	28.05	28.15	5	1,605	0.31%
2019/01/08	1	27.75	1	27.60	27.60	0	1,594	0.00%
2019/01/07	1	27.55	1	27.65	27.75	0	1,600	0.00%
2019/01/04	2	26.95	1	27.20	27.25	1	1,618	0.06%
2019/01/03	0	0.00	1	26.95	26.95	-1	1,684	-0.06%
2019/01/02	1	27.25	0	0.00	27.05	1	1,697	0.06%
2018/12/28	1	27.25	1	27.05	27.05	0	1,713	0.00%
2018/12/27	1	27.45	1	27.15	27.15	0	1,748	0.00%
2018/12/26	0	0.00	1	27.10	27.10	-1	1,763	-0.06%
2018/12/25	1	27.15	0	0.00	27.20	1	1,772	0.06%
2018/12/20	1	27.30	0	0.00	27.25	1	1,785	0.06%
2018/12/19	1	28.10	0	0.00	27.55	1	1,784	0.06%
2018/12/18	0	0.00	1	27.90	27.90	-1	1,778	-0.06%
2018/12/13	6	28.82	2	28.78	28.85	4	1,803	0.22%
2018/12/12	0	0.00	2	28.80	28.85	-2	1,835	-0.11%
2018/12/11	0	0.00	3	28.25	28.45	-3	1,860	-0.16%
2018/12/07	2	28.38	0	0.00	28.45	2	1,897	0.11%
2018/11/30	0	0.00	1	29.75	29.95	-1	2,026	-0.05%
2018/11/28	0	0.00	1	29.60	29.65	-1	2,011	-0.05%
2018/11/15	1	29.25	0	0.00	29.20	1	2,169	0.05%
2018/11/14	2	29.35	0	0.00	29.50	2	2,200	0.09%
2018/11/13	0	0.00	5	29.00	29.15	-5	2,243	-0.22%
2018/11/12	0	0.00	1	29.10	29.10	-1	2,282	-0.04%
2018/11/09	2	28.40	2	28.75	28.75	0	2,291	0.00%
2018/11/07	0	0.00	2	28.55	28.65	-2	2,350	-0.09%
2018/11/06	2	28.20	0	0.00	28.00	2	2,426	0.08%
2018/11/05	0	0.00	3	28.63	28.80	-3	2,513	-0.12%
2018/11/02	8	28.06	32	28.10	28.25	-24	2,863	-0.84%
2018/11/01	0	0.00	4	26.48	27.00	-4	3,140	-0.13%
2018/10/31	0	0.00	2	25.70	26.00	-2	3,260	-0.06%
2018/10/30	5	24.95	5	25.05	25.20	0	3,339	0.00%
2018/10/29	2	25.20	0	0.00	25.20	2	3,446	0.06%
2018/10/26	12.2	25.52	6	25.73	25.70	6.2	3,489	0.18%
2018/10/25	1	25.50	4	25.45	25.45	-3	3,563	-0.08%
2018/10/24	21	26.84	4	26.90	26.40	17	3,555	0.48%
2018/10/22	2	28.00	0	0.00	28.20	2	3,523	0.06%
2018/10/19	9	27.80	4	27.90	28.20	5	3,550	0.14%
2018/10/17	1	28.20	0	0.00	28.15	1	3,626	0.03%
2018/10/16	0	0.00	2	28.40	28.30	-2	3,752	-0.05%
2018/10/15	2	28.13	0	0.00	28.20	2	3,820	0.05%
2018/10/12	9	27.55	5	27.64	28.20	4	3,901	0.10%
2018/10/11	6	27.72	1	28.00	27.20	5	4,065	0.12%
2018/10/05	15	29.59	4	29.70	29.40	11	5,049	0.22%
2018/10/04	5	29.47	1	29.40	29.40	4	5,069	0.08%
2018/10/03	2	29.90	0	0.00	29.80	2	5,070	0.04%
2018/10/02	6	30.12	2	30.30	30.10	4	5,108	0.08%
2018/09/28	7	29.96	0	0.00	30.00	7	5,282	0.13%
2018/09/27	0	0.00	2	30.00	29.95	-2	5,488	-0.04%
2018/09/20	2	29.90	0	0.00	30.10	2	5,614	0.04%
2018/09/19	20	30.10	2	30.30	30.10	18	5,634	0.32%
2018/09/18	2	29.98	0	0.00	30.00	2	5,638	0.04%
2018/09/17	0	0.00	9	30.16	30.25	-9	5,655	-0.16%
2018/09/14	0	0.00	3	29.42	29.75	-3	5,651	-0.05%
2018/09/13	1	29.00	0	0.00	29.20	1	5,676	0.02%
2018/09/12	2.2	29.11	3	29.32	29.20	-0.9	5,701	-0.01%
2018/09/11	0	0.00	3	29.05	29.20	-3	5,744	-0.05%
2018/09/10	10	29.20	7	28.70	28.75	3	5,834	0.05%
2018/09/07	3	30.00	0	0.00	29.80	3	5,964	0.05%
2018/09/04	0	0.00	2	31.08	31.20	-2	6,185	-0.03%
2018/09/03	5	31.45	5	31.20	31.10	0	6,211	0.00%
2018/08/31	0	0.00	1	31.45	31.45	-1	6,241	-0.02%
2018/08/28	0	0.00	4	31.08	31.30	-4	6,421	-0.06%
2018/08/27	11	30.44	3	30.48	30.70	8	6,407	0.12%
2018/08/24	12	30.09	0	0.00	30.10	12	6,430	0.19%
2018/08/22	7	30.84	0	0.00	30.55	7	6,519	0.11%
2018/08/21	0	0.00	4	30.65	30.85	-4	6,556	-0.06%
2018/08/20	13	30.31	0	0.00	30.05	13	6,568	0.20%
2018/08/17	9	31.18	0	0.00	30.85	9	6,561	0.14%
2018/08/16	5	31.38	2	31.60	31.30	3	6,545	0.05%
2018/08/15	2	31.85	0	0.00	31.75	2	6,574	0.03%
2018/08/14	3	32.05	2	31.95	31.95	1	6,711	0.01%
2018/08/13	10	32.04	3	32.02	31.85	7	6,799	0.10%
2018/08/10	1	32.70	3	32.78	32.85	-2	6,732	-0.03%
2018/08/09	17	32.35	1	32.30	32.25	16	6,717	0.24%
2018/08/08	3	35.08	1	35.05	34.95	2	6,375	0.03%
2018/08/07	4	34.99	2	35.10	35.25	2	6,099	0.03%
2018/08/06	0	0.00	10	35.30	35.25	-10	6,028	-0.17%
2018/08/03	2	35.20	2	35.35	35.15	0	6,005	0.00%
2018/08/02	4	34.81	3	34.98	34.75	1	6,118	0.02%
2018/08/01	0	0.00	1	35.05	35.05	-1	6,234	-0.02%
2018/07/31	0	0.00	4	34.40	34.55	-4	6,215	-0.06%
2018/07/30	9	34.26	0	0.00	34.45	9	6,196	0.15%
2018/07/27	7	34.49	0	0.00	34.50	7	6,171	0.11%
2018/07/26	2	34.63	1	34.80	34.65	1	6,149	0.02%
2018/07/25	0	0.00	2	34.70	34.70	-2	6,156	-0.03%
2018/07/24	1	34.55	1	34.45	34.55	0	6,137	0.00%
2018/07/23	4	34.14	1	34.20	34.15	3	6,120	0.05%
2018/07/20	15	34.95	55	34.90	34.70	-40	6,010	-0.67%
2018/07/19	2	35.15	0	0.00	35.20	2	5,960	0.03%
2018/07/18	24	36.11	6	36.22	35.50	18	5,928	0.30%
2018/07/17	17	37.14	151	36.99	36.60	-134	5,762	-2.33%	大賣/鉅額交易
2018/07/16	192	36.03	52	35.58	36.60	140	5,339	2.62%	大買/鉅額交易
2018/07/13	19	34.62	1	34.30	34.55	18	4,786	0.38%
2018/07/12	0	0.00	3	34.37	34.45	-3	4,748	-0.06%
2018/07/11	1	34.05	5	33.95	34.15	-4	4,743	-0.08%
2018/07/10	2	33.80	57	33.80	34.25	-55	4,786	-1.15%
2018/07/09	2	33.90	11	33.95	33.85	-9	4,843	-0.19%
2018/07/06	21	34.31	13	33.68	34.20	8	4,826	0.17%
2018/07/05	77	34.81	2	34.98	34.10	75	4,768	1.57%
2018/07/04	1	34.30	2	34.35	34.35	-1	4,750	-0.02%
2018/07/03	1	33.85	0	0.00	33.80	1	4,754	0.02%
2018/06/29	2	33.98	2	34.20	34.25	0	4,793	0.00%
2018/06/28	1	33.80	2	33.80	33.80	-1	4,792	-0.02%
2018/06/27	1	33.90	0	0.00	33.90	1	4,847	0.02%
2018/06/26	2	33.68	4	34.19	33.90	-2	4,891	-0.04%
2018/06/25	4	34.45	14	34.45	34.35	-10	4,966	-0.20%
2018/06/22	2	34.60	1	34.40	34.40	1	5,060	0.02%
2018/06/21	1	34.45	2	34.55	34.50	-1	5,102	-0.02%
2018/06/20	1	34.30	4	34.28	34.30	-3	5,211	-0.06%
2018/06/19	2	33.88	11	33.85	33.95	-9	5,243	-0.17%
2018/06/15	14	35.13	1	34.75	34.45	13	5,246	0.25%
2018/06/14	0	0.00	3	34.48	34.55	-3	5,173	-0.06%
2018/06/13	1	34.50	16	34.46	34.45	-15	5,513	-0.27%
2018/06/12	6	34.03	10	33.91	34.05	-4	5,732	-0.07%
2018/06/11	1	33.50	1	33.45	33.45	0	5,726	0.00%
2018/06/08	0	0.00	1	33.60	33.55	-1	5,924	-0.02%
2018/06/07	7	33.94	13	33.90	33.60	-6	6,123	-0.10%
2018/06/06	7	33.46	4	33.40	33.40	3	6,089	0.05%
2018/06/05	13	33.58	21	33.61	33.55	-8	6,100	-0.13%
2018/06/04	4	33.25	2	33.30	33.30	2	6,065	0.03%
2018/06/01	3	33.07	2	33.10	33.15	1	6,206	0.02%
2018/05/31	3	33.28	2	33.25	33.25	1	6,201	0.02%
2018/05/30	3	32.93	10	33.12	33.05	-7	6,207	-0.11%
2018/05/29	15	32.82	18	32.64	32.75	-3	6,144	-0.05%
2018/05/28	10	33.22	3	33.50	33.15	7	6,108	0.11%
2018/05/25	3	33.42	0	0.00	33.30	3	6,073	0.05%
2018/05/24	17	33.63	2	33.50	33.50	15	6,061	0.25%
2018/05/23	16	33.96	20	33.85	33.90	-4	6,042	-0.07%
2018/05/22	29	34.28	7	34.33	34.30	22	6,002	0.37%
2018/05/21	1	33.40	12	34.13	34.15	-11	5,877	-0.19%
2018/05/18	11	33.50	7	33.57	33.40	4	5,764	0.07%
2018/05/17	1	33.45	18	33.89	33.70	-17	5,793	-0.29%
2018/05/16	2	33.20	6	33.08	33.05	-4	5,779	-0.07%
2018/05/15	6	33.06	1	33.00	33.00	5	5,915	0.08%
2018/05/14	21	33.37	5	33.32	33.50	16	5,932	0.27%
2018/05/11	0	0.00	13	33.71	33.70	-13	5,881	-0.22%
2018/05/10	20	33.64	14	33.66	33.55	6	5,847	0.10%
2018/05/09	7	32.95	32	32.94	33.00	-25	5,625	-0.44%
2018/05/08	0	0.00	82	32.26	32.15	-82	5,456	-1.50%
2018/05/07	0	0.00	9	32.00	32.00	-9	5,402	-0.17%
2018/05/04	5	32.02	0	0.00	32.00	5	5,384	0.09%
2018/05/03	1	31.90	1	31.95	31.95	0	5,365	0.00%
2018/05/02	10	32.10	6	31.81	31.85	4	5,367	0.07%
2018/04/30	61	31.84	1	31.80	31.85	60	5,336	1.12%
2018/04/27	9	31.38	3	31.65	31.60	6	5,326	0.11%
2018/04/26	0	0.00	0.2	31.35	30.95	-0.2	5,311	0.00%
2018/04/25	5	31.12	1	31.20	31.35	4	5,306	0.08%
2018/04/24	7	31.23	0	0.00	31.40	7	5,305	0.13%
2018/04/23	0	0.00	1	32.00	32.00	-1	5,305	-0.02%
2018/04/20	0	0.00	1	31.70	31.75	-1	5,285	-0.02%
2018/04/19	10	31.65	0	0.00	31.75	10	5,284	0.19%
2018/04/18	10	31.65	0	0.00	31.70	10	5,286	0.19%
2018/04/17	0	0.00	1	31.85	31.85	-1	5,269	-0.02%
2018/04/16	7	31.60	3	31.60	31.55	4	5,253	0.08%
2018/04/13	4	32.14	3	32.05	31.95	1	5,233	0.02%
2018/04/12	0	0.00	2	32.60	32.65	-2	5,350	-0.04%
2018/04/11	10	32.70	2	32.70	32.55	8	5,339	0.15%
2018/04/10	12	32.61	6	32.97	32.40	6	5,303	0.11%
2018/04/09	0	0.00	6	32.10	32.15	-6	5,142	-0.12%
2018/04/02	4	32.08	6	32.05	32.00	-2	5,080	-0.04%
2018/03/31	0	0.00	1	32.00	31.95	-1	5,059	-0.02%
2018/03/30	0	0.00	1	31.95	31.90	-1	5,051	-0.02%
2018/03/29	6	31.90	0	0.00	31.85	6	5,005	0.12%
2018/03/28	2	32.00	7	31.94	31.75	-5	5,058	-0.10%
2018/03/27	1	32.05	46.7	31.77	31.65	-45.7	5,066	-0.90%
2018/03/26	4	31.90	1	31.95	31.70	3	5,282	0.06%
2018/03/23	2	31.63	12	31.17	31.75	-10	5,348	-0.19%
2018/03/22	8	31.66	2	31.73	31.30	6	5,213	0.12%
2018/03/21	9	31.98	2	31.85	31.80	7	5,155	0.14%
2018/03/20	14	31.50	1	31.80	31.80	13	5,128	0.25%
2018/03/19	43	31.93	5	32.13	31.45	38	5,051	0.75%
2018/03/16	1	31.00	26	30.94	31.30	-25	4,629	-0.54%
2018/03/15	5	30.80	12	30.73	30.70	-7	4,303	-0.16%
2018/03/14	0	0.00	2	30.75	30.30	-2	4,206	-0.05%
2018/03/13	23	29.80	9	29.93	30.35	14	4,003	0.35%
2018/03/12	0	0.00	1	29.35	29.35	-1	3,788	-0.03%
2018/03/09	0	0.00	1	29.10	29.25	-1	3,769	-0.03%
2018/03/08	5	29.15	0	0.00	29.00	5	3,778	0.13%
2018/03/07	35	29.13	0	0.00	28.75	35	3,778	0.93%
2018/03/05	2	28.58	0	0.00	28.30	2	3,809	0.05%
2018/03/02	0	0.00	1	28.10	28.00	-1	3,831	-0.03%
2018/03/01	2	27.70	7	27.70	28.00	-5	3,908	-0.13%
2018/02/27	1	27.80	2	27.75	27.70	-1	3,971	-0.03%
2018/02/26	0	0.00	4	27.81	27.85	-4	4,217	-0.09%
2018/02/23	0	0.00	7	26.90	27.40	-7	4,253	-0.16%
2018/02/22	7	26.70	0	0.00	26.70	7	4,301	0.16%
2018/02/21	4	26.50	0	0.00	26.55	4	4,338	0.09%
2018/02/09	0	0.00	2	24.93	25.05	-2	4,411	-0.05%
2018/02/07	60	26.51	15	26.59	26.15	45	4,319	1.04%
2018/02/06	6	27.61	0	0.00	27.45	6	4,217	0.14%
2018/02/05	1	28.90	0	0.00	28.80	1	4,236	0.02%
2018/02/02	9	29.02	12	29.14	29.10	-3	4,275	-0.07%
2018/02/01	3	28.90	1	29.00	29.00	2	4,318	0.05%
2018/01/31	6	28.25	0	0.00	28.40	6	4,483	0.13%
2018/01/26	0	0.00	7	28.70	28.70	-7	4,743	-0.15%
2018/01/25	0	0.00	5	28.70	28.75	-5	4,845	-0.10%
2018/01/17	0	0.00	5	28.85	28.90	-5	5,670	-0.09%
2018/01/09	5	28.10	10	28.15	28.40	-5	7,647	-0.07%
2018/01/08	11	28.20	1	28.00	28.05	10	7,961	0.13%
2018/01/05	0	0.00	1	30.15	30.05	-1	7,849	-0.01%
2018/01/04	0	0.00	6	30.05	30.10	-6	8,020	-0.07%
2018/01/03	0	0.00	12	30.19	30.15	-12	8,070	-0.15%