裕民 (2606)-新光-新竹券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
54.8
漲跌
▲0.5
漲幅
+0.92%
成交量
5,306張
產業
上市航運類股
1030人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－新光-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5	55.04	8	55.55	54.80	-3	6,818	-0.04%
2024/05/02	2	54.30	10	54.30	54.30	-8	6,768	-0.12%
2024/04/30	4	54.45	5	54.68	54.20	-1	6,801	-0.01%
2024/04/29	6	56.47	7	55.80	55.80	-1	6,749	-0.01%
2024/04/26	7	55.61	9.1	55.07	55.50	-2.1	6,702	-0.03%
2024/04/25	0	0.00	30	54.18	54.00	-30	6,710	-0.45%
2024/04/24	38.1	53.46	0	0.00	54.00	38.1	6,739	0.57%
2024/04/23	0	0.00	1	55.10	54.60	-1	6,706	-0.01%
2024/04/22	12.2	55.57	10	56.12	54.80	2.2	6,731	0.03%
2024/04/19	14	55.62	16	55.58	55.30	-2	6,561	-0.03%
2024/04/18	3	54.03	1	54.00	53.70	2	6,348	0.03%
2024/04/17	1.8	54.30	10	53.70	53.70	-8.2	6,380	-0.13%
2024/04/16	16.1	55.11	15	55.31	54.60	1.1	6,422	0.02%
2024/04/15	23	56.54	22.3	55.92	56.40	0.7	6,546	0.01%
2024/04/12	23	55.78	11.1	55.76	55.90	11.9	6,550	0.18%
2024/04/11	20.3	54.69	1	54.80	54.60	19.3	6,718	0.29%
2024/04/10	0	54.20	0	0.00	54.20	0	7,046	0.00%
2024/04/09	2	54.80	17.3	54.58	54.40	-15.3	7,181	-0.21%
2024/04/03	0	0.00	3	52.70	52.50	-3	7,290	-0.04%
2024/04/01	1	52.90	0	0.00	53.50	1	7,526	0.01%
2024/03/29	0.2	52.90	0	0.00	53.00	0.2	7,746	0.00%
2024/03/28	0	53.70	0	0.00	53.80	0	8,018	0.00%
2024/03/27	6	52.67	3	53.07	53.90	3	8,268	0.04%
2024/03/26	4	53.35	12	53.33	53.10	-8	8,697	-0.09%
2024/03/22	2.3	53.59	0	0.00	54.30	2.3	9,212	0.03%
2024/03/21	8	54.40	3	54.20	54.20	5	9,782	0.05%
2024/03/20	6	55.65	8	55.13	55.00	-2	9,962	-0.02%
2024/03/19	5	55.44	29.2	55.57	56.00	-24.2	10,054	-0.24%
2024/03/18	0	0.00	3	52.83	53.90	-3	10,106	-0.03%
2024/03/15	3	52.60	1	52.50	52.50	2	10,195	0.02%
2024/03/14	7.1	53.83	1	54.30	53.80	6.1	10,348	0.06%
2024/03/13	9.1	54.77	0	54.30	54.20	9.1	10,633	0.09%
2024/03/12	5.3	55.70	1	55.50	55.50	4.3	10,958	0.04%
2024/03/11	7	55.87	13.2	55.84	56.40	-6.2	11,508	-0.05%
2024/03/08	0	0.00	6	54.30	54.30	-6	13,559	-0.04%
2024/03/07	4	53.48	30	53.72	53.40	-26	14,347	-0.18%
2024/03/06	5.4	54.52	17	54.90	54.40	-11.6	15,023	-0.08%
2024/03/05	1	55.20	2	55.60	55.00	-1	15,174	-0.01%
2024/03/04	3	55.13	17.2	55.25	55.70	-14.2	15,190	-0.09%
2024/03/01	13	54.54	17	54.46	54.60	-4	15,774	-0.03%
2024/02/29	7	55.17	47	55.46	55.60	-40	15,998	-0.25%
2024/02/27	8	53.37	0	0.00	53.60	8	15,795	0.05%
2024/02/26	20	54.42	27	54.44	54.80	-7	15,766	-0.04%
2024/02/23	5	53.56	12	53.91	53.60	-7	15,632	-0.04%
2024/02/22	12	53.30	7.1	54.06	52.70	4.9	15,529	0.03%
2024/02/21	16	53.59	21	53.90	53.30	-5	15,338	-0.03%
2024/02/20	17	53.09	18.9	52.81	53.40	-1.9	15,142	-0.01%
2024/02/19	1.1	50.06	32.9	49.94	50.20	-31.8	14,915	-0.21%
2024/02/16	2.1	48.95	0	0.00	49.10	2.1	14,891	0.01%
2024/02/15	5	49.15	2	48.15	49.25	3	14,956	0.02%
2024/02/05	1.3	47.51	0	0.00	47.10	1.3	14,909	0.01%
2024/02/02	2	47.85	1	47.95	47.90	1	14,928	0.01%
2024/02/01	3	48.60	2	48.38	48.60	1	14,934	0.01%
2024/01/31	2	48.18	0	0.00	47.80	2	14,950	0.01%
2024/01/30	5	48.60	0	0.00	48.50	5	14,941	0.03%
2024/01/29	0	0.00	4	49.20	49.30	-4	14,969	-0.03%
2024/01/26	0.1	48.46	0	0.00	48.20	0.1	15,072	0.00%
2024/01/25	6	48.34	0	0.00	48.60	6	15,132	0.04%
2024/01/24	1	49.14	10	49.07	48.45	-9	15,121	-0.06%
2024/01/23	0	0.00	0.2	48.80	48.65	-0.2	15,088	0.00%
2024/01/22	6	48.32	31	48.48	48.40	-25	15,122	-0.17%
2024/01/19	4	48.30	10	48.65	48.30	-6	15,095	-0.04%
2024/01/18	2.2	48.45	0	0.00	48.65	2.2	15,094	0.01%
2024/01/17	1	48.12	1	47.80	47.80	0	15,068	0.00%
2024/01/16	18.4	48.69	23	48.75	48.45	-4.6	15,033	-0.03%
2024/01/15	1	50.20	0.1	50.30	50.00	0.9	15,039	0.01%
2024/01/12	3.1	50.17	2	50.25	50.00	1.1	15,155	0.01%
2024/01/11	1.1	49.68	3	49.73	49.70	-1.9	15,349	-0.01%
2024/01/10	5.6	50.77	0	0.00	50.30	5.6	15,379	0.04%
2024/01/09	6	51.77	5	51.82	51.70	1	15,301	0.01%
2024/01/08	5.2	53.64	8	54.26	53.70	-2.8	15,130	-0.02%
2024/01/05	18	54.45	7	54.69	54.90	11	15,025	0.07%
2024/01/04	23	54.41	27.1	54.26	54.40	-4.1	14,758	-0.03%
2024/01/03	7	52.91	6	52.85	52.80	1	14,465	0.01%
2024/01/02	16	53.27	22.3	53.18	52.60	-6.3	14,470	-0.04%
2023/12/29	14	52.04	10	52.11	52.10	4	14,338	0.03%
2023/12/28	21.3	51.92	24	52.18	51.80	-2.7	14,388	-0.02%
2023/12/27	39	53.44	15	53.71	52.80	24	14,386	0.17%
2023/12/26	14.1	52.12	16	52.38	52.60	-1.9	14,313	-0.01%
2023/12/25	51	51.04	46	50.46	50.40	5	14,156	0.04%
2023/12/22	5.1	53.78	38	54.12	53.70	-32.9	14,014	-0.24%
2023/12/21	44	53.84	29	53.25	53.60	15	13,779	0.11%
2023/12/20	1	51.80	17	51.92	52.10	-16	13,365	-0.12%
2023/12/19	52.1	53.09	61	52.38	51.60	-9	13,198	-0.07%
2023/12/18	70	53.09	47	52.70	53.00	23	13,098	0.18%
2023/12/15	5.2	51.67	0	0.00	51.60	5.2	12,775	0.04%
2023/12/14	6.2	51.96	20	51.76	51.70	-13.8	12,793	-0.11%
2023/12/13	26	53.43	12	53.08	52.70	14	12,866	0.11%
2023/12/12	14	52.89	30	52.61	52.60	-16	13,404	-0.12%
2023/12/11	33	52.61	33	52.66	52.50	0	13,526	0.00%
2023/12/08	37	53.39	31	53.09	53.20	6	13,354	0.04%
2023/12/07	28	53.34	39.7	53.43	53.10	-11.7	13,060	-0.09%
2023/12/06	103.2	54.96	78.5	54.87	54.70	24.7	12,717	0.19%	大買/
2023/12/05	245	58.31	194	58.22	57.00	51	12,129	0.42%	大買/大賣/
2023/12/04	59.2	55.55	67.3	55.22	56.90	-8.1	9,925	-0.08%
2023/12/01	48	50.95	87.2	51.15	51.80	-39.2	9,065	-0.43%
2023/11/30	24	49.41	12.3	49.10	48.35	11.7	8,376	0.14%
2023/11/29	15.2	48.11	19	48.13	47.90	-3.8	8,206	-0.05%
2023/11/28	52.5	49.75	66	49.57	48.55	-13.5	8,083	-0.17%
2023/11/27	25	48.14	18	48.19	47.80	7	7,400	0.09%
2023/11/24	0	0.00	1	45.95	45.90	-1	7,117	-0.01%
2023/11/23	1	45.20	1	44.90	44.85	0	7,084	0.00%
2023/11/22	1	44.75	2	44.65	45.20	-1	7,048	-0.01%
2023/11/21	0	45.00	3	45.00	45.00	-3	7,089	-0.04%
2023/11/20	1	45.00	2	45.05	45.00	-1	7,150	-0.01%
2023/11/17	12.1	45.79	13	45.66	45.70	-0.9	7,258	-0.01%
2023/11/16	11.5	44.80	0	0.00	45.05	11.5	7,488	0.15%
2023/11/15	3	44.35	4	44.50	44.70	-1	7,968	-0.01%
2023/11/14	10	44.40	0	0.00	44.30	10	8,634	0.12%
2023/11/13	11	45.30	0	0.00	44.85	11	8,659	0.13%
2023/11/10	2	46.69	2	45.00	45.00	0	8,629	0.00%
2023/11/09	0	46.30	1	46.40	46.20	-1	8,576	-0.01%
2023/11/07	1	47.25	0	0.00	47.20	1	8,679	0.01%
2023/11/06	5	47.10	6	47.55	47.50	-1	8,756	-0.01%
2023/11/03	0	0.00	16	47.00	47.20	-16	8,722	-0.18%
2023/11/02	3	44.40	16	45.55	45.95	-13	8,607	-0.15%
2023/10/31	0	0.00	2	44.25	44.30	-2	8,586	-0.02%
2023/10/30	0	0.00	31	43.43	44.60	-31	8,603	-0.36%
2023/10/27	9	43.94	0.1	44.15	44.15	8.9	8,584	0.10%
2023/10/26	19	44.08	3.4	43.95	43.60	15.6	8,624	0.18%
2023/10/25	7	44.85	0	0.00	44.75	7	8,709	0.08%
2023/10/24	7.5	44.60	3.6	44.88	45.10	3.9	8,780	0.04%
2023/10/23	12	45.51	0	0.00	45.20	12	8,736	0.14%
2023/10/20	21	46.73	5	46.85	46.90	16	8,654	0.18%
2023/10/19	12	48.31	31	48.37	48.70	-19	8,620	-0.22%
2023/10/17	0	46.38	0	0.00	46.20	0	8,324	0.00%
2023/10/16	0	46.45	0	0.00	46.10	0	8,348	0.00%
2023/10/13	5	46.98	6	46.33	46.15	-1	8,373	-0.01%
2023/10/12	3	46.23	0	0.00	46.75	3	8,350	0.04%
2023/10/11	2	46.67	1	46.50	46.35	1	8,339	0.01%
2023/10/06	26.1	46.93	13	46.81	47.35	13.1	8,251	0.16%
2023/10/05	2	45.45	0	45.60	45.45	2	8,169	0.02%
2023/10/04	10	45.48	6	45.51	45.40	4	8,133	0.05%
2023/10/03	8.3	46.06	7	46.42	45.80	1.3	8,093	0.02%
2023/10/02	18	46.95	8	47.24	46.80	10	8,043	0.12%
2023/09/28	2.1	47.88	7.5	48.77	47.85	-5.4	8,094	-0.07%
2023/09/27	6	48.77	1	48.75	48.30	5	8,137	0.06%
2023/09/26	2	48.00	30	48.25	47.80	-28	8,036	-0.35%
2023/09/25	23	48.25	20	48.40	48.40	3	8,079	0.04%
2023/09/22	74	48.58	30.5	48.74	48.30	43.5	8,089	0.54%
2023/09/21	9	50.13	10	49.75	49.45	-1	8,031	-0.01%
2023/09/20	21.1	50.79	83.1	50.40	49.75	-61.9	7,883	-0.79%
2023/09/19	65.1	50.77	19.2	50.79	50.20	45.9	7,605	0.60%
2023/09/18	52.3	50.07	37.4	50.19	50.70	14.9	7,397	0.20%
2023/09/15	56.6	50.32	71.4	49.69	50.00	-14.8	7,169	-0.21%
2023/09/14	28	46.56	22	46.67	46.90	6	6,451	0.09%
2023/09/13	0	0.00	1	44.60	44.65	-1	6,258	-0.02%
2023/09/12	6	44.70	0	0.00	44.65	6	6,246	0.10%
2023/09/11	6	44.87	7	45.03	44.70	-1	6,246	-0.02%
2023/09/08	6	46.26	5	46.00	45.75	1	6,222	0.02%
2023/09/06	1	46.65	2	46.25	45.65	-1	6,172	-0.02%
2023/09/05	6	46.63	24	46.60	46.45	-18	6,160	-0.29%
2023/09/04	7	45.26	7	46.35	46.65	0	6,133	0.00%
2023/09/01	1.2	44.99	0	0.00	44.90	1.2	6,076	0.02%
2023/08/31	6	45.48	0	0.00	45.45	6	6,100	0.10%
2023/08/30	9	45.98	10	45.92	46.00	-1	6,102	-0.02%
2023/08/29	6	45.52	2	45.60	45.50	4	6,101	0.07%
2023/08/28	9	44.68	0	0.00	44.80	9	6,111	0.15%
2023/08/25	4	45.41	3	45.77	45.10	1	6,142	0.02%
2023/08/24	5	45.81	0	0.00	45.75	5	6,107	0.08%
2023/08/23	24	46.75	6	47.38	46.65	18	6,043	0.30%
2023/08/22	15.1	46.38	14	46.70	47.40	1.1	6,039	0.02%
2023/08/21	38.5	46.82	24.1	47.21	46.30	14.4	5,782	0.25%
2023/08/18	25	47.99	31.5	48.16	49.05	-6.5	5,297	-0.12%
2023/08/17	10.1	44.29	6	44.44	44.60	4.1	4,597	0.09%
2023/08/16	2	42.70	2	42.10	42.10	0	4,482	0.00%
2023/08/15	0	0.00	4.5	42.46	42.60	-4.5	4,471	-0.10%
2023/08/14	4.6	41.90	0	0.00	42.00	4.6	4,461	0.10%
2023/08/11	2	43.20	4.5	43.62	44.30	-2.5	4,362	-0.06%
2023/08/10	5.5	43.75	1	43.85	43.75	4.5	4,310	0.10%
2023/08/09	3	43.33	2	42.75	42.80	1	4,249	0.02%
2023/08/08	3	43.52	2	43.60	43.55	1	4,268	0.02%
2023/08/07	2	43.30	2	43.00	43.15	0	4,308	0.00%
2023/08/04	3	43.52	2	43.60	43.90	1	4,372	0.02%
2023/07/31	12.2	42.92	0	0.00	42.50	12.2	4,403	0.28%
2023/07/28	2	45.30	13	44.75	44.05	-11	4,374	-0.25%
2023/07/27	1	42.50	1	42.65	43.20	0	4,271	0.00%
2023/07/26	0	0.00	1	41.60	41.25	-1	4,253	-0.02%
2023/07/24	2	41.50	0	0.00	40.85	2	4,345	0.05%
2023/07/21	2	43.40	0	0.00	42.80	2	4,336	0.05%
2023/07/19	0	0.00	2	44.00	42.80	-2	4,354	-0.05%
2023/07/18	3	42.95	4.8	43.22	43.00	-1.8	4,369	-0.04%
2023/07/17	0.2	43.15	0.2	43.49	43.40	-0.1	4,338	0.00%
2023/07/14	1.9	43.81	1	44.05	43.80	0.9	4,340	0.02%
2023/07/12	5	42.50	4	43.24	42.95	1	4,357	0.02%
2023/07/11	1	43.55	1	43.55	43.45	0	4,331	0.00%
2023/07/10	15	44.26	6	44.10	43.50	9	4,397	0.20%
2023/07/07	0	0.00	2	45.30	45.00	-2	4,376	-0.05%
2023/07/06	3	46.02	0	0.00	45.30	3	4,363	0.07%
2023/07/05	0	0.00	7	49.40	49.75	-7	4,279	-0.16%
2023/07/04	11	49.47	19	49.32	49.30	-8	4,326	-0.18%
2023/07/03	14.1	48.65	2	48.55	48.50	12.1	4,524	0.27%
2023/06/30	1	47.35	0	0.00	47.30	1	4,536	0.02%
2023/06/29	0	0.00	4	46.86	47.20	-4	4,500	-0.09%
2023/06/28	12	47.57	11	47.45	47.35	1	4,520	0.02%
2023/06/27	0.1	48.30	0	0.00	48.20	0.1	4,492	0.00%
2023/06/26	0	48.60	0	0.00	48.45	0	4,580	0.00%
2023/06/21	0	0.00	3	48.15	48.10	-3	4,574	-0.07%
2023/06/19	1	48.60	1	48.95	48.60	0	4,688	0.00%
2023/06/16	2	49.78	0	0.00	49.45	2	4,670	0.04%
2023/06/14	1	49.80	0	0.00	49.70	1	4,760	0.02%
2023/06/13	0	0.00	2	48.95	48.85	-2	4,833	-0.04%
2023/06/08	0	0.00	2	50.20	49.60	-2	5,238	-0.04%
2023/06/06	1	49.40	6	49.48	49.45	-5	5,344	-0.09%
2023/06/05	3	48.63	2	48.95	48.70	1	5,525	0.02%
2023/06/01	1	47.75	1	47.65	47.95	0	5,797	0.00%
2023/05/31	13	48.65	2	48.70	48.40	11	5,966	0.18%
2023/05/29	5	49.70	0	0.00	49.75	5	6,771	0.07%
2023/05/26	15.1	49.55	2	49.40	49.05	13.1	7,480	0.17%
2023/05/25	13	51.02	0	0.00	50.80	13	7,598	0.17%
2023/05/24	5	52.14	0	0.00	52.20	5	7,601	0.07%
2023/05/23	1.3	53.36	0	0.00	53.00	1.3	7,571	0.02%
2023/05/22	0.3	53.90	0	0.00	53.70	0.3	7,579	0.00%
2023/05/16	1	53.60	1	53.20	53.40	0	7,641	0.00%
2023/05/15	2	53.15	1	53.40	53.00	1	7,677	0.01%
2023/05/12	5	53.96	1	54.30	54.30	4	7,672	0.05%
2023/05/11	10	55.14	8.2	55.13	55.10	1.8	7,674	0.02%
2023/05/10	2.2	54.93	6	55.00	55.10	-3.8	7,665	-0.05%
2023/05/09	1	52.90	0	0.00	52.50	1	7,599	0.01%
2023/05/05	0.1	52.00	0	0.00	51.90	0.1	7,623	0.00%
2023/05/04	1	53.40	0	0.00	53.30	1	7,607	0.01%
2023/05/03	1	53.40	1	53.70	53.30	0	7,646	0.00%
2023/05/02	2	52.80	1	53.80	54.00	1	7,645	0.01%
2023/04/28	3	53.67	3	54.27	54.40	0	7,622	0.00%
2023/04/26	5	52.00	7	51.91	51.90	-2	7,601	-0.03%
2023/04/25	0	53.90	0	0.00	53.70	0	7,582	0.00%
2023/04/21	11	55.45	1	54.70	54.70	10	7,611	0.13%
2023/04/19	0	0.00	3	56.53	56.10	-3	7,634	-0.04%
2023/04/18	1	58.00	3	57.20	56.70	-2	7,626	-0.03%
2023/04/17	0	0.00	15	58.24	58.50	-15	7,628	-0.20%
2023/04/14	3	57.73	0.1	56.70	57.70	2.9	7,704	0.04%
2023/04/13	2	57.10	11	57.40	57.10	-9	7,729	-0.12%
2023/04/12	1	56.60	0	0.00	56.80	1	7,661	0.01%
2023/04/11	1	57.50	4	57.13	57.00	-3	7,674	-0.04%
2023/04/10	20	58.07	23	57.11	57.00	-3	7,711	-0.04%
2023/04/07	28.4	57.28	27	57.53	57.60	1.4	7,673	0.02%
2023/04/06	14.1	58.06	13	57.82	55.80	1.1	7,597	0.01%
2023/03/31	1	55.80	5	56.04	55.80	-4	7,472	-0.05%
2023/03/30	6	54.42	3	54.43	54.50	3	7,899	0.04%
2023/03/29	2	53.80	0	0.00	53.80	2	8,193	0.02%
2023/03/28	4	54.23	3	54.40	54.50	1	8,489	0.01%
2023/03/27	2	54.90	1	54.30	54.60	1	8,860	0.01%
2023/03/24	3	54.13	2	53.90	54.10	1	9,209	0.01%
2023/03/23	12.6	53.94	71	53.84	53.80	-58.5	9,429	-0.62%
2023/03/22	2	56.50	0	0.00	56.20	2	9,505	0.02%
2023/03/21	6	56.53	0	0.00	56.80	6	9,597	0.06%
2023/03/20	0	0.00	1	56.00	55.80	-1	9,645	-0.01%
2023/03/17	9	56.27	9	56.10	56.20	0	9,697	0.00%
2023/03/16	8	57.74	5	57.34	57.10	3	9,642	0.03%
2023/03/15	13.5	58.83	13	58.17	58.00	0.5	9,624	0.01%
2023/03/14	0.5	56.80	5	56.50	57.10	-4.5	9,519	-0.05%
2023/03/13	25	57.62	47	57.07	57.30	-22	9,596	-0.23%
2023/03/10	13.5	59.47	5	59.46	58.40	8.5	9,541	0.09%
2023/03/09	4	59.85	7	59.57	59.60	-3	9,609	-0.03%
2023/03/08	45.3	59.90	15	59.50	59.50	30.3	9,632	0.31%
2023/03/07	23	61.28	17.6	61.20	61.60	5.4	9,517	0.06%
2023/03/06	48	60.53	14	60.08	60.90	34	9,491	0.36%
2023/03/03	23	60.52	19	60.61	60.40	4	9,645	0.04%
2023/03/02	43.3	60.31	48	60.46	60.30	-4.7	9,587	-0.05%
2023/03/01	88	58.82	75	58.26	57.40	13	9,184	0.14%
2023/02/24	74	61.02	86	61.03	61.00	-12	8,786	-0.14%
2023/02/23	27	54.64	21.4	55.46	56.60	5.6	8,081	0.07%
2023/02/22	9	51.83	3	51.57	51.50	6	7,877	0.08%
2023/02/21	0	0.00	1	50.90	50.90	-1	7,899	-0.01%
2023/02/20	0	0.00	8	49.37	49.75	-8	8,173	-0.10%
2023/02/17	3	50.60	1	51.40	49.80	2	8,339	0.02%
2023/02/16	24	52.15	24	51.55	51.40	0	8,437	0.00%
2023/02/15	10	51.37	11	51.73	51.90	-1	8,556	-0.01%
2023/02/14	0	0.00	1	51.50	51.40	-1	8,584	-0.01%
2023/02/13	8	51.18	7	51.01	50.90	1	8,617	0.01%
2023/02/10	0	0.00	8	51.90	51.80	-8	8,658	-0.09%
2023/02/09	0	0.00	10	51.90	51.70	-10	8,711	-0.11%
2023/02/08	6	51.77	0	0.00	51.90	6	8,841	0.07%
2023/02/06	1	49.95	8	50.17	50.40	-7	8,846	-0.08%
2023/02/03	0	0.00	4	50.55	50.30	-4	8,854	-0.05%
2023/02/02	4	50.83	0	0.00	50.90	4	8,866	0.05%
2023/02/01	4	50.95	2	50.65	50.90	2	8,801	0.02%
2023/01/31	3	50.40	3	50.57	50.50	0	8,733	0.00%
2023/01/30	0	0.00	3	50.10	50.80	-3	8,702	-0.03%
2023/01/17	3	49.63	3	49.43	49.80	0	8,684	0.00%
2023/01/16	1	48.70	0	0.00	49.00	1	8,737	0.01%
2023/01/13	9	49.17	13	49.66	49.80	-4	8,691	-0.05%
2023/01/12	0	0.00	1	48.99	49.05	-1	8,699	-0.01%
2023/01/11	0	0.00	2	47.75	47.75	-2	8,642	-0.02%
2023/01/10	3	47.38	1	47.90	47.20	2	8,655	0.02%
2023/01/09	1	46.35	4	46.98	48.00	-3	8,710	-0.03%
2023/01/06	3	46.27	0	0.00	46.30	3	8,728	0.03%
2023/01/05	0	0.00	3	46.53	46.80	-3	8,777	-0.03%
2023/01/04	8	46.10	0	0.00	46.30	8	8,838	0.09%
2023/01/03	0	0.00	6	47.43	47.50	-6	8,787	-0.07%
2022/12/30	1	48.75	0	0.00	48.60	1	8,789	0.01%
2022/12/27	10	49.45	10	49.25	48.95	0	8,924	0.00%
2022/12/26	0	0.00	2	49.20	49.00	-2	8,949	-0.02%
2022/12/23	11	50.11	11.1	50.27	50.10	-0.1	8,926	0.00%
2022/12/22	44.1	50.93	40	50.78	51.90	4.1	8,837	0.05%
2022/12/21	14	49.05	9.3	49.15	49.45	4.7	8,400	0.06%
2022/12/20	17.2	48.90	19	48.50	48.20	-1.8	8,143	-0.02%
2022/12/19	12	49.04	20	47.78	47.60	-8	7,937	-0.10%
2022/12/16	30	50.35	18	50.43	49.85	12	7,667	0.16%
2022/12/15	9	49.63	18.1	49.81	50.50	-9.1	7,438	-0.12%
2022/12/14	9	47.14	22	47.09	48.20	-13	7,511	-0.17%
2022/12/13	7	47.83	5	47.98	47.95	2	7,307	0.03%
2022/12/12	3	47.37	0	0.00	47.35	3	7,263	0.04%
2022/12/09	4	47.11	4	47.13	47.25	0	7,285	0.00%
2022/12/08	3	45.33	3	45.75	45.85	0	7,536	0.00%
2022/12/07	1	45.65	4.1	45.52	45.30	-3.1	7,742	-0.04%
2022/12/06	6	45.63	7	46.04	45.00	-1	7,662	-0.01%
2022/12/05	2	46.10	6	46.13	46.25	-4	7,609	-0.05%
2022/12/02	8	47.31	14	47.42	46.75	-6	7,478	-0.08%
2022/12/01	10	48.31	19	47.98	48.05	-9	7,426	-0.12%
2022/11/30	6	46.53	8	46.81	46.50	-2	7,236	-0.03%
2022/11/29	8	46.16	3	45.63	46.55	5	7,190	0.07%
2022/11/28	15	46.03	7	44.89	45.35	8	7,152	0.11%
2022/11/25	21	45.71	51.1	45.93	46.50	-30.1	7,025	-0.43%
2022/11/24	16	44.51	7	44.61	44.50	9	6,835	0.13%
2022/11/23	6	43.47	12	43.45	43.30	-6	6,689	-0.09%
2022/11/22	0	0.00	2	42.15	42.35	-2	6,665	-0.03%
2022/11/21	10	42.20	1	41.95	41.70	9	6,653	0.14%
2022/11/18	0	0.00	12.1	43.15	42.85	-12.1	6,686	-0.18%
2022/11/17	23	43.30	27	43.49	43.45	-4	6,635	-0.06%
2022/11/16	18	43.22	22	43.77	43.15	-4	6,589	-0.06%
2022/11/15	6	42.13	16	42.24	42.30	-10	6,364	-0.16%
2022/11/14	18	40.08	21	40.45	41.20	-3	6,236	-0.05%
2022/11/11	0	0.00	5	39.84	39.60	-5	6,182	-0.08%
2022/11/09	1	38.60	1	38.45	38.25	0	6,142	0.00%
2022/11/08	2	38.48	0	0.00	38.20	2	6,163	0.03%
2022/11/07	0	0.00	3	37.32	37.80	-3	6,117	-0.05%
2022/11/04	14	36.81	41	36.76	36.65	-27	6,074	-0.44%
2022/11/03	5	34.80	5	35.35	35.30	0	5,931	0.00%
2022/11/02	4	35.50	1	35.95	35.25	3	5,945	0.05%
2022/11/01	7	35.01	1	35.45	35.25	6	5,906	0.10%
2022/10/31	1	35.05	1	35.40	35.20	0	5,903	0.00%
2022/10/28	2	35.68	2	36.03	35.70	0	5,926	0.00%
2022/10/27	10	36.15	12	36.16	36.35	-2	5,931	-0.03%
2022/10/26	7	35.10	1	35.30	35.50	6	5,976	0.10%
2022/10/25	2	36.20	10	36.70	36.10	-8	5,980	-0.13%
2022/10/24	0	0.00	40	36.51	36.50	-40	6,043	-0.66%
2022/10/20	10	34.28	0	0.00	35.40	10	6,018	0.17%
2022/10/19	10	35.95	1	35.90	35.30	9	5,981	0.15%
2022/10/18	8	35.56	0	0.00	35.40	8	6,013	0.13%
2022/10/17	1	34.60	1	34.75	35.35	0	6,185	0.00%
2022/10/14	6	36.44	5	35.90	36.15	1	6,661	0.02%
2022/10/13	30	35.63	24	36.09	35.45	6	6,761	0.09%
2022/10/12	8	36.50	0	0.00	36.90	8	6,911	0.12%
2022/10/11	24	38.63	0	0.00	37.75	24	6,919	0.35%
2022/10/07	8	39.61	9	40.01	39.65	-1	6,896	-0.01%
2022/10/06	26	39.91	20	39.62	40.10	6	6,862	0.09%
2022/10/05	0	0.00	1	39.20	39.10	-1	6,785	-0.01%
2022/10/04	2	38.73	2	38.33	38.75	0	6,795	0.00%
2022/10/03	6	37.13	11	37.36	37.35	-5	6,742	-0.07%
2022/09/30	1	35.80	0	0.00	36.50	1	6,774	0.01%
2022/09/29	6	37.08	5	36.72	36.80	1	6,750	0.01%
2022/09/28	8	37.03	3	37.10	36.65	5	6,741	0.07%
2022/09/26	5	39.98	3	38.90	38.45	2	6,742	0.03%
2022/09/23	3	41.17	8.2	41.26	41.10	-5.2	6,693	-0.08%
2022/09/22	5	40.78	7	40.89	40.45	-2	6,612	-0.03%
2022/09/21	7	40.94	7	41.19	41.10	0	6,460	0.00%
2022/09/20	0	0.00	2	39.45	39.25	-2	6,180	-0.03%
2022/09/19	17	39.53	6	38.81	39.00	11	6,355	0.17%
2022/09/16	7	40.79	18	40.90	41.05	-11	6,414	-0.17%
2022/09/15	51	41.30	24	41.39	40.55	27	6,587	0.41%
2022/09/14	17	39.56	52	39.33	39.85	-35	6,586	-0.53%
2022/09/13	2	38.25	0	0.00	38.00	2	6,587	0.03%
2022/09/12	2	37.85	2	38.00	37.90	0	6,890	0.00%
2022/09/08	0	36.90	16	36.82	37.00	-16	7,074	-0.23%
2022/09/06	0	0.00	1	36.80	36.85	-1	7,214	-0.01%
2022/09/05	0	0.00	1	37.00	36.70	-1	7,274	-0.01%
2022/09/02	1	37.15	1	37.05	37.00	0	7,312	0.00%
2022/09/01	1	37.30	14	37.60	37.55	-13	7,339	-0.18%
2022/08/31	12	37.60	7	38.01	38.15	5	7,394	0.07%
2022/08/30	8	38.39	6	38.46	38.50	2	7,327	0.03%
2022/08/29	0.3	38.37	0	0.00	38.40	0.3	7,400	0.00%
2022/08/26	6	40.26	1	40.10	40.20	5	7,488	0.07%
2022/08/25	7	39.99	2	40.05	39.95	5	7,530	0.07%
2022/08/23	6	40.03	0	0.00	40.10	6	7,950	0.08%
2022/08/22	8	40.38	3	40.58	40.55	5	8,132	0.06%
2022/08/19	5	41.96	0	0.00	41.95	5	8,296	0.06%
2022/08/18	3	42.98	7	43.00	42.85	-4	8,556	-0.05%
2022/08/17	1	42.80	11	42.26	42.40	-10	8,576	-0.12%
2022/08/16	3	41.48	2	41.80	41.50	1	8,654	0.01%
2022/08/15	1	42.20	1	41.45	42.30	0	8,896	0.00%
2022/08/12	10	42.05	14	42.46	42.35	-4	9,009	-0.04%
2022/08/11	1	42.00	0	0.00	42.05	1	9,168	0.01%
2022/08/10	2	41.53	1	41.75	41.50	1	9,250	0.01%
2022/08/09	0	0.00	9	41.48	41.30	-9	9,411	-0.10%
2022/08/08	0	41.05	0	0.00	40.90	0	9,665	0.00%
2022/08/05	1	41.20	0	0.00	41.10	1	9,791	0.01%
2022/08/04	10	40.72	2	39.93	40.45	8	10,049	0.08%
2022/08/03	0	0.00	1	41.45	40.85	-1	10,233	-0.01%
2022/08/02	5	41.33	1	41.35	41.30	4	10,482	0.04%
2022/08/01	2	41.80	6	42.28	42.60	-4	10,768	-0.04%
2022/07/29	11	42.47	13	42.07	41.90	-2	11,141	-0.02%
2022/07/28	11	42.61	13	42.42	42.45	-2	11,248	-0.02%
2022/07/27	8	42.44	5	42.45	42.70	3	11,486	0.03%
2022/07/26	2	42.10	2	42.18	42.15	0	11,592	0.00%
2022/07/25	4	41.88	1	42.20	42.10	3	11,855	0.03%
2022/07/22	4	43.20	7	43.36	42.85	-3	12,103	-0.02%
2022/07/21	49	43.03	34	43.71	43.30	15	12,295	0.12%
2022/07/20	7	41.66	9	42.20	41.45	-2	12,072	-0.02%
2022/07/19	4	41.31	7	41.68	41.50	-3	12,205	-0.02%
2022/07/18	1	40.00	12	40.01	40.15	-11	12,501	-0.09%
2022/07/15	1	39.05	0	0.00	38.75	1	13,161	0.01%
2022/07/14	0	0.00	1	39.85	39.80	-1	14,468	-0.01%
2022/07/13	2	39.25	4	39.41	38.70	-2	14,784	-0.01%
2022/07/12	3	38.82	0	0.00	38.15	3	14,888	0.02%
2022/07/08	5	40.43	6	40.42	40.60	-1	15,246	-0.01%
2022/07/06	5	39.78	2	39.13	39.05	3	15,215	0.02%
2022/07/05	2	40.20	3	40.28	40.35	-1	15,211	-0.01%
2022/07/04	2	39.40	3.2	38.78	39.55	-1.2	15,179	-0.01%
2022/07/01	15.1	40.08	24	39.63	38.90	-8.9	15,157	-0.06%
2022/06/30	1	41.55	5	41.15	41.05	-4	15,084	-0.03%
2022/06/29	2	42.05	3	42.25	42.30	-1	15,036	-0.01%
2022/06/28	4	42.95	2	43.13	43.50	2	14,977	0.01%
2022/06/27	13	43.87	6	43.79	43.65	7	14,966	0.05%
2022/06/24	15	44.90	17	45.02	44.45	-2	14,805	-0.01%
2022/06/23	14	44.53	6	44.02	43.85	8	14,697	0.05%
2022/06/22	6	47.12	4	46.46	45.50	2	14,558	0.01%
2022/06/21	2	47.90	4	48.15	47.95	-2	14,233	-0.01%
2022/06/20	21.3	50.52	13	49.86	48.00	8.3	13,989	0.06%
2022/06/17	17.6	51.79	12	52.22	51.80	5.6	13,700	0.04%
2022/06/16	17.4	53.99	7	53.14	52.40	10.4	13,487	0.08%
2022/06/15	10	54.83	0	0.00	54.60	10	13,433	0.07%
2022/06/14	5.1	55.76	2	56.25	55.60	3.1	13,477	0.02%
2022/06/13	7	55.94	3	56.50	56.50	4	13,726	0.03%
2022/06/10	13	57.39	7	57.36	57.20	6	14,145	0.04%
2022/06/09	13	57.72	0	0.00	58.20	13	14,520	0.09%
2022/06/08	6	58.13	4	58.40	58.30	2	14,847	0.01%
2022/06/07	8	57.96	0	0.00	57.80	8	15,624	0.05%
2022/06/06	22	58.90	12	58.51	58.50	10	15,684	0.06%
2022/06/02	16	59.43	13	59.46	59.30	3	15,670	0.02%
2022/06/01	8	59.35	9	59.44	59.50	-1	15,733	-0.01%
2022/05/31	62	60.02	16	60.94	59.00	46	15,703	0.29%
2022/05/30	26	61.77	17	61.82	61.50	9	15,495	0.06%
2022/05/27	19	61.81	22	61.98	62.80	-3	15,313	-0.02%
2022/05/26	11	62.17	5	62.56	61.20	6	15,150	0.04%
2022/05/25	6	61.25	5	61.50	61.50	1	15,064	0.01%
2022/05/24	7	61.86	7	61.91	61.10	0	15,143	0.00%
2022/05/23	35	61.69	46	61.93	61.30	-11	15,342	-0.07%
2022/05/20	19	59.51	18	59.34	59.00	1	15,223	0.01%
2022/05/19	11.1	57.97	4	58.18	57.50	7.1	15,237	0.05%
2022/05/18	20	59.84	15	59.43	59.20	5	15,152	0.03%
2022/05/17	8	59.75	8	59.89	59.40	0	15,086	0.00%
2022/05/16	27	59.34	30	60.16	61.40	-3	14,984	-0.02%
2022/05/13	3	60.67	4	61.25	60.50	-1	14,742	-0.01%
2022/05/12	17	62.49	19	60.88	60.00	-2	14,645	-0.01%
2022/05/11	10	63.02	10	62.78	62.70	0	14,408	0.00%
2022/05/10	15	64.53	15	64.10	64.70	0	14,364	0.00%
2022/05/09	31	65.55	16	65.74	63.10	15	14,165	0.11%
2022/05/06	40.1	65.81	30	65.60	66.00	10.1	13,914	0.07%
2022/05/05	4	65.10	10	64.72	65.30	-6	13,608	-0.04%
2022/05/04	16	65.32	15	65.46	64.20	1	13,444	0.01%
2022/05/03	55	63.11	15	63.41	63.40	40	13,257	0.30%
2022/04/29	99	64.49	142	65.06	64.20	-43	13,166	-0.33%	大賣/
2022/04/28	17.1	63.78	20.1	63.58	62.00	-3	12,901	-0.02%
2022/04/27	23.1	64.21	26	64.38	64.50	-2.9	12,636	-0.02%
2022/04/26	21	65.41	16	64.82	62.80	5	12,335	0.04%
2022/04/25	157	65.87	6	65.28	66.30	151	12,021	1.26%	大買/鉅額交易
2022/04/22	50	69.21	56	68.86	69.10	-6	11,733	-0.05%
2022/04/21	59	68.95	194	68.78	69.50	-135	11,261	-1.20%	大賣/鉅額交易
2022/04/20	205	67.25	205.4	68.68	65.90	-0.4	10,553	0.00%	大買/大賣/
2022/04/19	13	64.26	59	64.54	64.80	-46	9,265	-0.50%
2022/04/18	18	61.69	19	61.73	62.10	-1	8,963	-0.01%
2022/04/15	27	61.93	38	61.68	62.30	-11	8,829	-0.12%
2022/04/14	2	58.40	10	59.19	59.80	-8	8,508	-0.09%
2022/04/13	7	58.37	2	58.40	58.10	5	8,484	0.06%
2022/04/12	4.1	56.30	5	56.56	57.10	-0.9	8,474	-0.01%
2022/04/11	2	58.40	1	57.40	56.90	1	8,469	0.01%
2022/04/08	0	0.00	8	57.23	57.30	-8	8,519	-0.09%
2022/04/07	8	56.66	0	0.00	56.10	8	8,560	0.09%
2022/04/06	0	0.00	1	58.00	58.00	-1	8,554	-0.01%
2022/03/31	3	59.37	1	59.90	59.10	2	8,696	0.02%
2022/03/30	1	59.10	0	0.00	59.80	1	8,858	0.01%
2022/03/28	6	58.58	5	59.10	59.00	1	9,565	0.01%
2022/03/25	8.1	59.67	29	60.27	59.20	-20.9	10,155	-0.21%
2022/03/24	7	61.40	1	61.50	62.00	6	10,372	0.06%
2022/03/23	8	61.76	9	62.13	61.80	-1	10,790	-0.01%
2022/03/22	6	61.60	0	0.00	61.60	6	10,930	0.05%
2022/03/21	1.1	61.61	2	61.60	62.40	-0.9	11,120	-0.01%
2022/03/18	4	61.75	5	61.80	61.70	-1	11,220	-0.01%
2022/03/17	16	63.11	10	63.02	63.40	6	11,268	0.05%
2022/03/16	24	63.46	24	63.69	61.60	0	11,267	0.00%
2022/03/15	10.1	64.52	36	64.50	62.50	-25.9	11,099	-0.23%
2022/03/14	61	66.52	42.3	66.43	67.20	18.7	11,077	0.17%
2022/03/11	55	65.24	55	64.60	65.10	0	10,840	0.00%
2022/03/10	43	64.53	53.2	64.30	65.60	-10.2	10,814	-0.09%
2022/03/09	10	59.83	7	60.06	59.80	3	10,174	0.03%
2022/03/08	0	0.00	3.1	59.41	59.10	-3.1	10,330	-0.03%
2022/03/07	1	60.40	3.2	60.38	60.60	-2.2	10,318	-0.02%
2022/03/04	13.2	62.03	13	61.96	61.50	0.2	10,302	0.00%
2022/03/03	13	61.58	15	61.64	61.80	-2	10,289	-0.02%
2022/03/02	6	60.75	10	60.85	60.30	-4	10,282	-0.04%
2022/03/01	15	60.98	19	60.88	61.00	-4	10,362	-0.04%
2022/02/25	33	61.59	18	60.87	60.50	15	10,445	0.14%
2022/02/24	8	61.10	11	61.60	59.90	-3	10,301	-0.03%
2022/02/23	17	62.19	5	62.20	61.50	12	10,203	0.12%
2022/02/22	16	61.79	31.1	60.75	60.30	-15.1	9,947	-0.15%
2022/02/21	32	61.71	19.1	61.52	61.10	13	9,883	0.13%
2022/02/18	20	60.34	19	60.65	60.90	1	9,838	0.01%
2022/02/17	2	60.65	2	60.35	59.70	0	9,848	0.00%
2022/02/16	7	60.03	5.1	60.04	60.50	1.9	9,907	0.02%
2022/02/15	1	59.40	2.6	59.52	59.40	-1.6	9,999	-0.02%
2022/02/14	1	59.00	1	58.60	58.60	0	10,179	0.00%
2022/02/11	1	60.00	1	59.90	59.90	0	10,341	0.00%
2022/02/10	6	59.33	21	59.67	59.70	-15	10,690	-0.14%
2022/02/09	6	58.13	4.1	57.85	58.30	1.9	10,695	0.02%
2022/02/08	8	57.63	2	57.20	57.90	6	10,744	0.06%
2022/02/07	4	56.23	2	56.80	56.80	2	10,889	0.02%
2022/01/26	1	52.40	1	53.30	53.10	0	11,253	0.00%
2022/01/25	5.1	52.88	5	52.52	52.10	0.1	11,378	0.00%
2022/01/21	3.1	55.07	2	55.35	54.80	1.1	11,632	0.01%
2022/01/20	2	55.60	1	55.50	56.00	1	11,782	0.01%
2022/01/19	3.1	56.06	47	55.94	55.20	-43.9	11,905	-0.37%
2022/01/18	47	57.59	12	57.70	57.60	35	12,050	0.29%
2022/01/17	3	57.23	12	57.41	57.40	-9	12,348	-0.07%
2022/01/14	0	57.00	0	0.00	58.20	0	12,809	0.00%
2022/01/13	3	57.33	8	57.71	57.90	-5	12,982	-0.04%
2022/01/12	2	57.00	21	57.03	57.00	-19	13,150	-0.14%
2022/01/11	4	58.60	2	59.10	58.30	2	13,349	0.01%
2022/01/10	1	58.20	1	58.20	58.10	0	13,970	0.00%
2022/01/07	1.5	58.73	0	0.00	58.80	1.5	14,396	0.01%
2022/01/06	2	60.60	3	60.03	60.00	-1	15,431	-0.01%
2022/01/05	6	61.15	1	61.00	60.40	5	16,468	0.03%
2022/01/03	5	59.90	30	59.40	60.00	-25	19,950	-0.13%
2021/12/30	12	60.63	7	60.39	60.40	5	20,752	0.02%
2021/12/29	12.5	61.33	12.2	61.33	61.10	0.3	21,392	0.00%
2021/12/28	21	61.43	15	61.76	61.00	6	22,378	0.03%
2021/12/27	6	61.55	4	62.08	61.20	2	23,881	0.01%
2021/12/24	23.1	63.89	34	63.01	62.00	-10.9	25,225	-0.04%
2021/12/23	23.1	63.93	22	63.65	63.00	1.1	25,739	0.00%
2021/12/22	51.2	63.61	46	63.82	64.30	5.2	25,689	0.02%
2021/12/21	74	62.62	42	62.68	63.70	32	25,369	0.13%
2021/12/20	47	61.55	36	61.37	60.40	11	24,862	0.04%
2021/12/17	18	61.37	33	60.89	60.80	-15	24,709	-0.06%
2021/12/16	31	59.60	28	59.88	59.70	3	24,393	0.01%
2021/12/15	93	60.26	95	59.98	60.00	-2	24,326	-0.01%
2021/12/14	27	59.52	122	58.73	58.30	-95	24,183	-0.39%	大賣/
2021/12/13	15.2	59.78	197	60.06	60.30	-181.8	24,095	-0.75%	大賣/鉅額交易
2021/12/10	5	60.22	188	60.35	60.10	-183	24,122	-0.76%	大賣/鉅額交易
2021/12/09	15	60.57	27.1	60.22	60.40	-12.1	24,195	-0.05%
2021/12/08	114	61.19	128	60.77	60.60	-14	24,358	-0.06%	大買/大賣/
2021/12/07	24	58.95	39	59.04	59.30	-15	24,014	-0.06%
2021/12/06	54	58.34	42.3	58.12	57.50	11.7	23,920	0.05%
2021/12/03	17.2	56.03	25	56.05	56.20	-7.8	23,755	-0.03%
2021/12/02	32	56.37	20.1	56.12	56.40	11.9	23,998	0.05%
2021/12/01	3	54.47	8	54.61	55.00	-5	23,914	-0.02%
2021/11/30	18	53.63	15	53.90	53.90	3	24,170	0.01%
2021/11/29	10	52.15	46	52.86	52.50	-36	24,393	-0.15%
2021/11/26	20	52.24	94	52.76	52.00	-74	24,668	-0.30%
2021/11/25	20	54.43	8	54.41	54.20	12	24,831	0.05%
2021/11/24	35	53.72	10	54.92	55.00	25	25,196	0.10%
2021/11/23	4	53.43	0	0.00	52.90	4	25,350	0.02%
2021/11/22	1.1	52.78	29	53.08	53.30	-27.9	25,787	-0.11%
2021/11/19	4.2	52.76	11	52.51	52.30	-6.8	26,379	-0.03%
2021/11/18	4.1	53.35	5	53.42	53.50	-0.9	27,876	0.00%
2021/11/17	18.7	53.41	1	54.50	53.10	17.7	27,980	0.06%
2021/11/16	15	54.97	7.3	54.94	54.80	7.8	28,225	0.03%
2021/11/15	24.5	54.17	16	54.19	54.20	8.5	28,822	0.03%
2021/11/12	73.4	55.15	27	54.80	54.70	46.4	29,155	0.16%
2021/11/11	9	55.96	35	55.40	54.60	-26	29,109	-0.09%
2021/11/10	18.1	56.81	10.2	57.24	56.80	7.9	29,053	0.03%
2021/11/09	50.2	56.69	56.1	55.77	56.50	-5.9	29,003	-0.02%
2021/11/08	48.2	54.87	8	54.64	55.20	40.2	28,746	0.14%
2021/11/05	11.5	52.84	6	53.48	53.60	5.5	28,800	0.02%
2021/11/04	14.3	53.62	19	53.88	53.10	-4.7	28,843	-0.02%
2021/11/03	31	54.71	24	54.88	53.90	7	28,869	0.02%
2021/11/02	7.1	52.86	10.2	52.85	52.70	-3.2	28,987	-0.01%
2021/11/01	22	52.89	24	52.56	52.10	-2	28,983	-0.01%
2021/10/29	15	52.15	15	52.01	52.60	0	28,909	0.00%
2021/10/28	21.1	51.51	16	51.78	51.30	5.1	28,915	0.02%
2021/10/27	5.1	51.66	6.1	51.90	51.70	-1	29,021	0.00%
2021/10/26	3.4	52.42	6	52.23	53.20	-2.6	29,449	-0.01%
2021/10/25	42.2	52.77	43	52.39	53.20	-0.8	29,733	0.00%
2021/10/22	189.4	52.45	15.1	53.09	52.00	174.3	29,803	0.58%	大買/鉅額交易
2021/10/21	26.9	56.76	33	56.49	55.80	-6.2	29,602	-0.02%
2021/10/20	13	56.79	16.1	56.89	56.00	-3.1	29,630	-0.01%
2021/10/19	27	57.07	32	56.67	56.50	-5	29,940	-0.02%
2021/10/18	43.3	56.30	35.1	56.73	56.60	8.2	30,269	0.03%
2021/10/15	32	60.35	34	60.57	60.50	-2	30,171	-0.01%
2021/10/14	134.2	60.64	139.1	60.34	60.00	-4.9	30,170	-0.02%	大買/大賣/
2021/10/13	98.2	65.33	80	65.40	61.90	18.2	29,532	0.06%
2021/10/12	538.2	68.94	275	67.32	65.70	263.2	30,230	0.87%	大買/大賣/鉅額交易
2021/10/08	206.3	72.54	181	72.62	72.90	25.2	30,745	0.08%	大買/大賣/
2021/10/07	48	69.29	115.1	70.11	72.10	-67.1	29,252	-0.23%	大賣/
2021/10/06	120	65.82	108.1	66.07	65.60	11.9	29,263	0.04%	大買/大賣/
2021/10/05	271	63.70	241.1	64.10	66.00	29.9	29,145	0.10%	大買/大賣/
2021/10/04	225	64.67	269.2	64.58	65.90	-44.2	28,809	-0.15%	大買/大賣/
2021/10/01	250.1	66.18	194	65.85	62.90	56.1	28,252	0.20%	大買/大賣/
2021/09/30	41	65.59	74.4	65.62	68.60	-33.4	27,943	-0.12%
2021/09/29	35.4	63.80	28	63.67	62.40	7.4	28,571	0.03%
2021/09/28	9	62.59	28	62.58	62.30	-19	29,643	-0.06%
2021/09/27	17.1	64.60	12	65.12	63.90	5.1	31,156	0.02%
2021/09/24	25	65.14	8	65.34	65.00	17	34,992	0.05%
2021/09/23	21	63.57	13	63.72	64.00	8	37,296	0.02%
2021/09/22	1.1	62.08	17	61.88	62.00	-15.9	39,665	-0.04%
2021/09/17	3	63.60	4	64.00	63.50	-1	42,413	0.00%
2021/09/16	11	63.54	3	63.63	63.50	8	44,810	0.02%
2021/09/15	17	63.92	16	64.12	63.90	1	47,675	0.00%
2021/09/14	10	65.36	12	65.47	63.60	-2	49,222	0.00%
2021/09/13	23	64.47	13	64.38	63.90	10	52,959	0.02%
2021/09/10	4	62.07	24.1	62.15	62.90	-20	53,114	-0.04%
2021/09/09	5	61.52	13	61.73	61.70	-8	53,750	-0.01%
2021/09/08	28	62.55	29.1	62.28	62.90	-1.1	54,643	0.00%
2021/09/07	69	63.42	73	63.57	61.70	-4	55,285	-0.01%
2021/09/06	14.1	61.84	11	61.97	61.60	3.1	55,658	0.01%
2021/09/03	88	65.70	71	65.94	63.80	17	56,174	0.03%
2021/09/02	7.1	65.70	8.5	66.44	67.20	-1.4	56,309	0.00%
2021/09/01	37.1	67.33	84	67.57	65.80	-46.9	56,476	-0.08%
2021/08/31	27.6	70.03	15	70.44	69.30	12.6	56,856	0.02%
2021/08/30	54	72.52	152	72.64	70.90	-98	57,079	-0.17%	大賣/
2021/08/27	41	71.32	46	71.03	70.20	-5	57,053	-0.01%
2021/08/26	162	73.03	25	73.74	72.90	137	57,307	0.24%	大買/鉅額交易
2021/08/25	54.1	72.64	67.1	72.71	74.00	-13.1	58,239	-0.02%
2021/08/24	194.3	73.26	149	73.19	72.80	45.3	58,124	0.08%	大買/大賣/
2021/08/23	1	68.50	21	69.27	70.10	-20	57,448	-0.03%
2021/08/20	64	61.92	84	61.98	63.80	-20	58,353	-0.03%
2021/08/19	58	62.72	36	63.06	60.40	22	59,070	0.04%
2021/08/18	87	59.59	82	59.46	62.40	5	59,461	0.01%
2021/08/17	1.1	59.69	4	59.85	57.10	-2.9	60,462	0.00%
2021/08/16	35	59.72	61	60.03	58.80	-26	61,044	-0.04%
2021/08/13	9	62.83	11	63.05	61.20	-2	61,556	0.00%
2021/08/12	37	62.06	8	62.36	62.60	29	62,214	0.05%
2021/08/11	13.1	61.29	39	61.44	61.20	-25.9	62,923	-0.04%
2021/08/10	28	63.13	34	63.20	62.30	-6	62,981	-0.01%
2021/08/09	35	64.01	5	65.30	63.00	30	63,482	0.05%
2021/08/06	43	65.43	205	66.21	64.20	-162	63,902	-0.25%	大賣/鉅額交易
2021/08/05	23	63.33	6	63.72	63.10	17	63,763	0.03%
2021/08/04	9	64.09	30	64.34	64.00	-21	63,876	-0.03%
2021/08/03	143	64.73	18	64.71	63.90	125	64,567	0.19%	大買/鉅額交易
2021/08/02	33	63.00	36	63.51	64.50	-3	65,142	0.00%
2021/07/30	77.8	66.38	45	65.34	62.60	32.8	65,383	0.05%
2021/07/29	50.1	64.51	79.1	65.48	67.20	-29	65,268	-0.04%
2021/07/28	46	62.43	62	63.28	62.30	-16	65,495	-0.02%
2021/07/27	53	63.67	38	63.37	62.00	15	65,896	0.02%
2021/07/26	32	66.13	56	66.55	64.10	-24	67,139	-0.04%
2021/07/23	125	66.54	138.2	66.65	67.00	-13.2	67,620	-0.02%	大買/大賣/
2021/07/22	148.2	64.33	214.3	64.15	64.90	-66.1	67,897	-0.10%	大買/大賣/
2021/07/21	200.1	65.49	220.2	65.51	65.00	-20.1	68,700	-0.03%	大買/大賣/
2021/07/20	100.3	68.24	104.2	68.67	67.90	-3.9	69,019	-0.01%	大賣/
2021/07/19	177.5	71.35	175	71.30	70.60	2.5	69,684	0.00%	大買/大賣/
2021/07/16	457.1	73.05	413	73.04	71.00	44.1	70,256	0.06%	大買/大賣/
2021/07/15	328.2	71.56	356	72.01	73.90	-27.8	69,495	-0.04%	大買/大賣/
2021/07/14	252.2	68.23	347	67.43	67.20	-94.9	69,104	-0.14%	大買/大賣/
2021/07/13	253.1	69.28	262.3	69.61	69.50	-9.1	68,429	-0.01%	大買/大賣/
2021/07/12	109	72.82	92.2	73.50	71.80	16.8	67,993	0.02%	大買/
2021/07/09	451.3	73.58	168.4	73.54	72.10	282.9	67,505	0.42%	大買/大賣/鉅額交易
2021/07/08	657.3	74.06	246.1	75.88	76.00	411.2	67,084	0.61%	大買/大賣/鉅額交易
2021/07/07	293.8	77.10	271.5	77.40	75.60	22.3	66,212	0.03%	大買/大賣/
2021/07/06	338.4	78.40	341.4	78.89	77.00	-3	65,280	0.00%	大買/大賣/
2021/07/05	362.1	78.89	297.8	78.87	78.00	64.3	64,163	0.10%	大買/大賣/
2021/07/02	126.8	87.16	175.4	86.98	84.50	-48.6	62,931	-0.08%	大買/大賣/
2021/07/01	805.7	91.40	664.5	91.62	88.70	141.2	61,490	0.23%	大買/大賣/鉅額交易
2021/06/30	392.8	87.26	557.5	86.65	89.10	-164.7	57,706	-0.29%	大買/大賣/鉅額交易
2021/06/29	1,178.1	85.62	1,131.5	87.08	83.00	46.6	55,515	0.08%	大買/大賣/
2021/06/28	424	83.00	668.1	83.91	85.00	-244.1	53,345	-0.46%	大買/大賣/鉅額交易
2021/06/25	665	79.94	682.3	80.26	79.00	-17.3	50,615	-0.03%	大買/大賣/
2021/06/24	499.5	76.77	584.3	77.72	77.70	-84.8	48,291	-0.18%	大買/大賣/
2021/06/23	159.6	77.51	137.6	75.98	74.50	22	45,419	0.05%	大買/大賣/
2021/06/22	468.1	81.43	411.6	81.58	82.70	56.5	43,824	0.13%	大買/大賣/
2021/06/21	26	75.57	136.6	75.42	75.60	-110.6	40,035	-0.28%	大賣/鉅額交易
2021/06/18	4	66.25	71.6	66.45	68.80	-67.6	39,777	-0.17%
2021/06/17	126	61.31	374.4	60.42	62.60	-248.4	39,449	-0.63%	大買/大賣/鉅額交易
2021/06/16	52.8	60.30	64	60.24	58.60	-11.2	38,616	-0.03%
2021/06/15	86.6	60.65	52	60.66	61.20	34.6	37,964	0.09%
2021/06/11	94.6	59.23	70.5	58.80	58.30	24.1	37,224	0.06%
2021/06/09	192.2	55.17	69	55.95	55.10	123.2	36,302	0.34%	大買/鉅額交易
2021/06/08	91	60.02	76	58.45	57.20	15	35,860	0.04%
2021/06/07	199.7	56.46	103	56.68	57.20	96.7	35,212	0.27%	大買/大賣/
2021/06/04	71	60.10	21	60.12	59.00	50	34,757	0.14%
2021/06/03	66	62.25	89	62.34	61.30	-23	34,450	-0.07%
2021/06/02	636.9	62.54	531.1	63.43	61.60	105.8	34,207	0.31%	大買/大賣/鉅額交易
2021/06/01	78	59.68	66.5	60.56	61.00	11.5	32,922	0.03%
2021/05/31	107.2	61.27	115	61.37	59.80	-7.8	32,520	-0.02%	大買/大賣/
2021/05/28	120.9	59.69	124	59.92	60.40	-3.1	31,635	-0.01%	大買/大賣/
2021/05/27	181	59.00	73	58.73	58.30	108	30,551	0.35%	大買/鉅額交易
2021/05/26	483	58.58	531.3	58.01	57.10	-48.3	29,473	-0.16%	大買/大賣/
2021/05/25	188.3	55.94	178	55.64	57.50	10.3	28,382	0.04%	大買/大賣/
2021/05/24	54.1	55.00	253	55.00	55.90	-198.9	26,966	-0.74%	大賣/鉅額交易
2021/05/21	50	48.24	57	49.13	50.90	-7	26,332	-0.03%
2021/05/20	320	49.54	152.1	48.84	46.35	168	25,730	0.65%	大買/大賣/鉅額交易
2021/05/19	418.1	49.70	557.1	50.41	51.10	-139	24,989	-0.56%	大買/大賣/鉅額交易
2021/05/18	61	46.83	47	47.42	47.65	14	24,375	0.06%
2021/05/17	58	43.77	53	43.70	43.35	5	24,091	0.02%
2021/05/14	53	51.15	66.6	49.17	47.45	-13.6	23,447	-0.06%
2021/05/13	16.4	53.55	33.2	52.97	52.70	-16.8	22,766	-0.07%
2021/05/12	20.4	60.15	21	60.44	58.50	-0.6	22,337	0.00%
2021/05/11	273.2	65.29	59.1	66.24	65.00	214.1	22,097	0.97%	大買/鉅額交易
2021/05/10	119.1	67.31	143.1	67.37	67.80	-24	21,344	-0.11%	大買/大賣/
2021/05/07	123.3	62.61	89.2	62.49	64.80	34.2	20,635	0.17%	大買/
2021/05/06	100.1	64.01	66.3	62.98	62.90	33.8	20,145	0.17%
2021/05/05	146	62.83	128.2	63.02	61.90	17.8	19,705	0.09%	大買/大賣/
2021/05/04	72	68.04	65.2	66.91	63.20	6.8	18,995	0.04%
2021/05/03	142.3	73.55	204	74.03	70.20	-61.7	18,251	-0.34%	大買/大賣/
2021/04/29	61.2	67.38	89	67.00	70.20	-27.8	16,779	-0.17%
2021/04/28	83	70.18	67.3	70.03	68.00	15.7	16,142	0.10%
2021/04/27	115	70.90	112.3	71.18	69.00	2.7	15,420	0.02%	大買/大賣/
2021/04/26	66	65.99	59	64.82	67.90	7	14,104	0.05%
2021/04/23	99.1	64.69	88	62.45	61.80	11.1	13,310	0.08%
2021/04/22	66.8	64.71	56.5	64.84	63.70	10.3	12,385	0.08%
2021/04/21	74	60.35	119	60.28	61.90	-45	11,585	-0.39%	大賣/
2021/04/20	110.1	56.28	284	55.86	56.30	-173.9	10,663	-1.63%	大買/大賣/鉅額交易
2021/04/19	22.5	50.77	75	51.23	52.40	-52.5	9,741	-0.54%
2021/04/16	116	45.75	71	47.09	47.65	45	9,682	0.46%	大買/
2021/04/15	6	43.83	5	43.63	43.35	1	9,396	0.01%
2021/04/14	8	43.86	32	43.98	44.00	-24	9,501	-0.25%
2021/04/13	61	43.92	50	43.59	43.00	11	9,410	0.12%
2021/04/12	11	42.91	14	43.29	42.50	-3	9,563	-0.03%
2021/04/09	32	42.06	51	41.17	41.85	-19	9,633	-0.20%
2021/04/08	14	42.01	6	42.46	42.85	8	9,609	0.08%
2021/04/07	2	41.75	11	41.67	42.05	-9	9,684	-0.09%
2021/04/06	10	42.35	5	42.06	42.05	5	10,351	0.05%
2021/04/01	43	42.67	19	42.11	42.35	24	10,740	0.22%
2021/03/31	8	40.91	18	40.64	41.30	-10	10,602	-0.09%
2021/03/30	0	0.00	4	39.25	39.55	-4	10,389	-0.04%
2021/03/29	3	38.88	2	39.40	39.40	1	10,483	0.01%
2021/03/26	7	37.77	11	38.05	37.90	-4	11,037	-0.04%
2021/03/25	5	37.57	0	0.00	37.35	5	11,832	0.04%
2021/03/24	5	38.55	7	38.17	38.75	-2	12,308	-0.02%
2021/03/23	10	38.65	4	38.33	38.80	6	12,204	0.05%
2021/03/22	64	39.36	64	39.42	39.00	0	12,070	0.00%
2021/03/19	4	38.08	33	38.49	37.70	-29	11,858	-0.24%
2021/03/18	2	38.13	10	38.20	38.00	-8	11,738	-0.07%
2021/03/17	0	0.00	79	37.31	37.65	-79	11,566	-0.68%
2021/03/16	1	37.10	13	37.18	37.30	-12	11,595	-0.10%
2021/03/15	71	37.37	43	37.06	37.75	28	11,624	0.24%
2021/03/12	5	36.12	31	36.35	36.70	-26	11,686	-0.22%
2021/03/11	27	36.26	20	36.26	36.40	7	11,654	0.06%
2021/03/10	20	36.29	18	36.40	36.50	2	11,607	0.02%
2021/03/09	64	36.47	41	36.23	36.70	23	11,573	0.20%
2021/03/08	21	36.75	70	37.41	35.50	-49	11,480	-0.43%
2021/03/05	63	36.00	5	35.85	36.00	58	11,213	0.52%
2021/03/04	3	35.52	9	35.39	35.85	-6	11,110	-0.05%
2021/03/03	0	0.00	20	34.04	34.70	-20	11,027	-0.18%
2021/03/02	17	33.90	0	0.00	33.60	17	11,075	0.15%
2021/02/26	2	34.40	0	0.00	34.65	2	11,162	0.02%
2021/02/25	0	0.00	10	34.93	35.00	-10	11,171	-0.09%
2021/02/24	3	34.50	0	0.00	34.55	3	11,196	0.03%
2021/02/23	0	0.00	1.1	35.59	35.10	-1.1	11,178	-0.01%
2021/02/22	0	0.00	4	35.25	35.15	-4	11,115	-0.04%
2021/02/19	15	34.62	11	34.76	35.15	4	11,105	0.04%
2021/02/18	12	35.41	12	35.12	35.25	0	11,037	0.00%
2021/02/17	11	33.04	1	32.85	33.15	10	10,811	0.09%
2021/02/05	10	32.09	0	0.00	32.50	10	10,788	0.09%
2021/02/04	3	32.42	0	0.00	32.45	3	10,781	0.03%
2021/02/03	4.1	32.87	4	32.73	32.55	0.1	10,813	0.00%
2021/02/02	3	33.07	8	32.79	33.00	-5	10,856	-0.05%
2021/02/01	3	31.70	4	31.83	32.05	-1	10,888	-0.01%
2021/01/29	7	31.44	19	31.33	31.25	-12	10,869	-0.11%
2021/01/28	0	0.00	7	32.54	32.40	-7	10,763	-0.07%
2021/01/27	2	33.53	3	33.42	33.05	-1	10,715	-0.01%
2021/01/26	2	33.70	5	33.90	33.60	-3	10,666	-0.03%
2021/01/25	4	34.74	0	0.00	34.30	4	10,635	0.04%
2021/01/22	5	34.43	6	33.80	34.35	-1	10,595	-0.01%
2021/01/21	20	34.18	16	34.21	33.50	4	10,546	0.04%
2021/01/20	10	34.35	43	33.88	33.50	-33	10,467	-0.32%
2021/01/19	7	34.96	17	35.08	35.25	-10	10,383	-0.10%
2021/01/18	31	33.61	54	33.83	34.70	-23	10,359	-0.22%
2021/01/15	17	35.55	188	36.01	34.95	-171	10,260	-1.67%	大賣/鉅額交易
2021/01/14	35	36.85	14.1	36.98	36.70	20.9	10,091	0.21%
2021/01/13	11	36.16	4	36.10	36.00	7	9,885	0.07%
2021/01/12	52	36.66	46	36.26	35.55	6	9,816	0.06%
2021/01/11	168	37.69	104	37.82	37.40	64	9,620	0.67%	大買/大賣/
2021/01/08	50.1	35.46	56	35.56	35.80	-5.9	9,343	-0.06%
2021/01/07	80	35.01	67	34.90	34.80	13	9,238	0.14%
2021/01/06	69	36.41	69	36.49	35.75	0	9,102	0.00%
2021/01/05	24	37.35	13	37.78	37.15	11	8,961	0.12%
2021/01/04	136	37.09	35	36.92	36.70	101	8,698	1.16%	大買/鉅額交易
2020/12/31	13	37.05	21	36.75	36.90	-8	8,539	-0.09%
2020/12/30	24	36.55	26	36.56	36.95	-2	8,477	-0.02%
2020/12/29	118	37.85	101.5	37.48	36.90	16.5	8,518	0.19%	大買/大賣/
2020/12/28	84.5	37.09	76	37.00	37.15	8.5	7,947	0.11%
2020/12/25	34	34.79	34	35.00	35.00	0	7,362	0.00%
2020/12/24	2	34.48	28	34.41	34.20	-26	7,220	-0.36%
2020/12/23	8	34.61	4	33.95	34.65	4	7,166	0.06%
2020/12/22	65	36.11	110	36.25	34.35	-45	6,956	-0.65%	大賣/
2020/12/21	107	36.27	129	36.53	36.65	-22	6,260	-0.35%	大買/大賣/
2020/12/18	164	33.93	29	33.73	34.00	135	5,401	2.50%	大買/鉅額交易
2020/12/17	18	32.37	2	32.50	32.50	16	4,813	0.33%
2020/12/16	11	32.00	15	32.02	32.20	-4	4,752	-0.08%
2020/12/15	14	32.64	14	32.72	31.60	0	4,656	0.00%
2020/12/14	0	0.00	4	31.00	32.00	-4	4,428	-0.09%
2020/12/10	5	31.55	7	31.75	31.10	-2	4,297	-0.05%
2020/12/09	24	31.77	0	0.00	31.70	24	4,213	0.57%
2020/12/08	20	32.47	8	31.84	31.55	12	4,110	0.29%
2020/12/04	0	0.00	1	31.65	31.40	-1	3,785	-0.03%
2020/12/03	7	30.82	0	0.00	30.75	7	3,754	0.19%
2020/12/01	3	30.80	6	30.82	30.95	-3	3,768	-0.08%
2020/11/30	3	31.53	1	31.90	31.40	2	3,783	0.05%
2020/11/27	3	31.78	12	31.43	32.00	-9	3,709	-0.24%
2020/11/26	2	31.45	4	31.35	31.55	-2	3,637	-0.05%
2020/11/25	44	31.34	35	31.07	31.05	9	3,586	0.25%
2020/11/23	0	0.00	1	30.10	30.30	-1	3,411	-0.03%
2020/11/20	0	0.00	8	30.00	29.95	-8	3,366	-0.24%
2020/11/19	1	29.95	3	29.90	30.00	-2	3,364	-0.06%
2020/11/18	7	29.99	3	30.07	30.05	4	3,337	0.12%
2020/11/17	1	29.40	0	0.00	29.50	1	3,274	0.03%
2020/11/16	3	29.45	0	0.00	29.35	3	3,277	0.09%
2020/11/12	5	29.20	0	0.00	29.25	5	3,267	0.15%
2020/11/10	1	29.65	0	0.00	29.15	1	3,240	0.03%
2020/11/06	3	28.83	0	0.00	28.80	3	3,117	0.10%
2020/11/05	0	0.00	1	29.15	28.95	-1	3,150	-0.03%
2020/11/04	1	29.00	0	0.00	29.05	1	3,199	0.03%
2020/10/30	0	0.00	2	28.90	29.00	-2	3,194	-0.06%
2020/10/29	0	0.00	1	28.80	29.00	-1	3,176	-0.03%
2020/10/27	0	0.00	5	29.66	29.70	-5	3,138	-0.16%
2020/10/26	8	30.15	0	0.00	30.10	8	3,122	0.26%
2020/10/23	1	29.55	1	29.50	29.50	0	3,061	0.00%
2020/10/15	1	29.30	0	0.00	29.35	1	2,959	0.03%
2020/10/14	3	29.47	3	29.35	29.50	0	2,865	0.00%
2020/10/13	1	29.80	10	30.08	29.85	-9	2,778	-0.32%
2020/10/12	9	30.33	0	0.00	30.00	9	2,713	0.33%
2020/10/08	2	31.05	4	31.05	31.00	-2	2,643	-0.08%
2020/10/07	3	32.17	34	32.16	32.00	-31	2,543	-1.22%
2020/10/06	51	32.46	16	32.30	32.75	35	2,420	1.45%
2020/10/05	17	32.26	40	32.24	32.90	-23	2,163	-1.06%
2020/09/29	1	29.90	5	30.60	29.95	-4	1,922	-0.21%
2020/09/28	5	30.15	2	30.25	30.05	3	1,914	0.16%
2020/09/24	0	0.00	1	28.00	28.00	-1	1,862	-0.05%
2020/09/23	0	0.00	2	28.50	28.35	-2	1,842	-0.11%
2020/09/22	0	0.00	5	28.75	28.70	-5	1,927	-0.26%
2020/09/18	2	29.35	0	0.00	28.95	2	2,009	0.10%
2020/09/11	1	29.80	1	29.50	29.60	0	2,106	0.00%
2020/09/08	1	30.80	6	30.87	30.70	-5	2,133	-0.23%
2020/09/07	0	0.00	5	31.06	31.25	-5	2,109	-0.24%
2020/09/04	1	30.55	13	30.41	30.40	-12	2,081	-0.58%
2020/09/03	0	0.00	1	30.15	30.45	-1	2,084	-0.05%
2020/09/01	3	30.40	2	30.05	29.70	1	2,100	0.05%
2020/08/28	0	0.00	30	29.25	29.30	-30	2,145	-1.40%
2020/08/27	1	29.80	1	29.40	29.35	0	2,166	0.00%
2020/08/25	0	0.00	8	29.80	29.70	-8	2,186	-0.37%
2020/08/24	0	0.00	2	29.05	29.25	-2	2,178	-0.09%
2020/08/21	1	29.25	0	0.00	29.15	1	2,189	0.05%
2020/08/20	1	29.65	2	29.05	28.75	-1	2,191	-0.05%
2020/08/18	1	29.60	6	29.50	29.65	-5	2,198	-0.23%
2020/08/17	2	30.00	1	30.20	29.90	1	2,194	0.05%
2020/08/14	10	29.78	0	0.00	29.70	10	2,191	0.46%
2020/08/13	1	29.20	1	29.10	29.20	0	2,179	0.00%
2020/08/12	1	29.35	0	0.00	29.05	1	2,193	0.05%
2020/08/11	1	29.95	8	29.91	29.80	-7	2,177	-0.32%
2020/08/10	3	28.97	6	29.01	29.50	-3	2,128	-0.14%
2020/08/07	1	27.95	0	0.00	27.85	1	2,083	0.05%
2020/08/06	1	27.80	0	0.00	27.95	1	2,096	0.05%
2020/08/03	2	27.33	2	27.25	27.30	0	2,168	0.00%
2020/07/30	0	0.00	2	27.30	27.30	-2	2,198	-0.09%
2020/07/29	3	27.03	10	27.03	26.80	-7	2,221	-0.32%
2020/07/28	1	26.45	4	26.95	26.35	-3	2,246	-0.13%
2020/07/27	3	27.45	15	27.45	27.25	-12	2,280	-0.53%
2020/07/24	6	28.13	18	28.02	28.00	-12	2,311	-0.52%
2020/07/23	1	28.80	0	0.00	28.55	1	2,319	0.04%
2020/07/22	1	29.00	0	0.00	28.95	1	2,346	0.04%
2020/07/21	1	28.90	29	29.03	29.15	-28	2,358	-1.19%
2020/07/20	2	28.55	1	28.55	28.80	1	2,394	0.04%
2020/07/17	1	28.80	3	28.70	28.70	-2	2,418	-0.08%
2020/07/16	1	29.00	0	0.00	28.80	1	2,534	0.04%
2020/07/15	2	28.78	0	0.00	29.05	2	2,550	0.08%
2020/07/14	10	28.62	0	0.00	28.55	10	2,576	0.39%
2020/07/13	7	28.91	2	28.85	28.85	5	2,589	0.19%
2020/07/10	11	28.97	21	29.00	28.95	-10	2,632	-0.38%
2020/07/09	20	29.83	5	29.81	29.75	15	2,620	0.57%
2020/07/08	15	30.20	5	30.25	30.15	10	2,602	0.38%
2020/07/07	21	30.48	63	30.57	30.45	-42	2,586	-1.62%
2020/07/06	55	30.08	5	30.10	30.10	50	2,550	1.96%
2020/07/03	2	30.05	41	29.93	29.80	-39	2,557	-1.52%
2020/07/02	0	0.00	4	29.73	29.60	-4	2,557	-0.16%
2020/07/01	44	29.56	3	29.95	29.50	41	2,566	1.60%
2020/06/30	34	31.29	0	0.00	31.30	34	2,488	1.37%
2020/06/29	0	0.00	1	31.15	30.90	-1	2,444	-0.04%
2020/06/24	5	31.02	7	31.05	31.00	-2	2,393	-0.08%
2020/06/23	5	30.81	0	0.00	30.90	5	2,395	0.21%
2020/06/22	3	30.93	0	0.00	30.85	3	2,401	0.12%
2020/06/19	20	31.45	63	31.40	30.90	-43	2,397	-1.79%
2020/06/18	68	31.04	0	0.00	31.05	68	2,371	2.87%
2020/06/17	2	30.80	2	31.00	30.85	0	2,346	0.00%
2020/06/16	30	30.60	0	0.00	30.65	30	2,341	1.28%
2020/06/15	1	30.75	1	30.80	30.45	0	2,400	0.00%
2020/06/12	3	30.12	0	0.00	30.40	3	2,415	0.12%
2020/06/11	5	30.54	0	0.00	30.10	5	2,429	0.21%
2020/06/10	1	31.45	0	0.00	31.00	1	2,408	0.04%
2020/06/09	1	31.00	4	30.95	31.05	-3	2,405	-0.12%
2020/06/08	5	31.61	0	0.00	31.35	5	2,366	0.21%
2020/06/05	1	31.90	8	32.00	32.05	-7	2,369	-0.30%
2020/06/04	5	31.06	0	0.00	31.15	5	2,331	0.21%
2020/06/03	6	30.63	6	30.50	30.60	0	2,321	0.00%
2020/06/02	2	30.05	0	0.00	30.00	2	2,306	0.09%
2020/05/29	12	29.02	0	0.00	29.05	12	2,298	0.52%
2020/05/28	8	29.39	0	0.00	29.40	8	2,307	0.35%
2020/05/27	30	29.39	4	29.45	29.40	26	2,315	1.12%
2020/05/26	0	0.00	40	29.25	29.50	-40	2,320	-1.72%
2020/05/22	0	0.00	60	28.27	28.40	-60	2,268	-2.64%
2020/05/21	73	28.61	8	28.53	28.65	65	2,269	2.86%
2020/05/19	5	28.17	0	0.00	28.25	5	2,253	0.22%
2020/05/18	0	0.00	1	28.10	28.05	-1	2,246	-0.04%
2020/05/15	2	28.00	0	0.00	28.00	2	2,242	0.09%
2020/05/13	1	28.35	0	0.00	28.30	1	2,277	0.04%
2020/05/11	4	28.90	0	0.00	28.90	4	2,287	0.17%
2020/05/08	0	0.00	7	28.90	28.85	-7	2,279	-0.31%
2020/05/06	0	0.00	1	29.20	29.25	-1	2,262	-0.04%
2020/05/05	0	0.00	2	29.15	29.05	-2	2,253	-0.09%
2020/05/04	1	28.80	0	0.00	28.90	1	2,251	0.04%
2020/04/29	0	0.00	5	29.45	29.25	-5	2,190	-0.23%
2020/04/28	2	28.83	0	0.00	28.95	2	2,141	0.09%
2020/04/27	0	0.00	1	28.60	28.50	-1	2,132	-0.05%
2020/04/23	1	28.70	0	0.00	28.85	1	2,079	0.05%
2020/04/22	13	27.87	1	28.30	28.20	12	2,037	0.59%
2020/04/21	17	29.20	3	28.80	28.45	14	2,010	0.70%
2020/04/20	2	28.55	0	0.00	28.60	2	1,892	0.11%
2020/04/17	2	28.55	0	0.00	28.40	2	1,875	0.11%
2020/04/15	15	28.58	0	0.00	28.45	15	1,830	0.82%
2020/04/13	5	27.44	0	0.00	27.50	5	1,778	0.28%
2020/04/10	0	0.00	8	27.50	27.70	-8	1,777	-0.45%
2020/04/01	4	26.10	0	0.00	26.55	4	1,706	0.23%
2020/03/27	8	25.50	15	25.55	25.55	-7	1,672	-0.42%
2020/03/25	1	25.00	1	24.95	24.80	0	1,641	0.00%
2020/03/24	15	23.92	0	0.00	23.95	15	1,621	0.92%
2020/03/19	0	0.00	2	23.50	22.45	-2	1,547	-0.13%
2020/03/17	2	25.10	0	0.00	25.00	2	1,440	0.14%
2020/03/13	5	26.05	1	26.60	27.15	4	1,373	0.29%
2020/03/11	6	28.88	0	0.00	28.85	6	1,294	0.46%
2020/03/10	0	0.00	6	27.94	27.85	-6	1,260	-0.48%
2020/03/09	3	28.23	0	0.00	28.00	3	1,233	0.24%
2020/03/06	1	28.70	0	0.00	28.70	1	1,228	0.08%
2020/03/03	1	29.00	0	0.00	29.00	1	1,199	0.08%
2020/02/27	0	0.00	1	29.55	29.30	-1	1,186	-0.08%
2020/02/21	0	0.00	2	30.20	30.20	-2	1,164	-0.17%
2020/02/20	0	0.00	1	30.20	30.20	-1	1,171	-0.09%
2020/02/17	1	29.15	0	0.00	29.10	1	1,164	0.09%
2020/02/14	5	29.45	0	0.00	29.40	5	1,148	0.44%
2020/02/13	1	29.80	0	0.00	29.55	1	1,118	0.09%
2020/02/12	1	29.60	0	0.00	29.45	1	1,108	0.09%
2020/02/10	1	29.45	0	0.00	29.35	1	1,101	0.09%
2020/02/07	0	0.00	1	29.95	29.80	-1	1,096	-0.09%
2020/02/06	1	30.30	0	0.00	30.20	1	1,109	0.09%
2020/02/03	6	29.99	0	0.00	30.10	6	1,094	0.55%
2020/01/31	3	30.90	0	0.00	30.75	3	1,090	0.28%
2020/01/30	0	0.00	1	30.55	30.30	-1	1,101	-0.09%
2020/01/14	2	32.00	0	0.00	31.70	2	1,163	0.17%
2020/01/13	0	0.00	1	31.95	31.95	-1	1,175	-0.09%
2020/01/08	3	32.22	0	0.00	32.35	3	1,266	0.24%
2020/01/06	1	32.90	0	0.00	32.80	1	1,379	0.07%
2019/12/31	0	0.00	4	33.30	33.60	-4	1,495	-0.27%
2019/12/30	2	33.00	1	33.10	33.05	1	1,506	0.07%
2019/12/26	0	0.00	4	33.15	33.15	-4	1,549	-0.26%
2019/12/23	2	33.53	0	0.00	33.70	2	1,630	0.12%
2019/12/20	1	33.90	0	0.00	34.00	1	1,664	0.06%
2019/12/19	4	33.74	0	0.00	33.80	4	1,665	0.24%
2019/12/16	1	33.05	0	0.00	33.10	1	1,773	0.06%
2019/12/13	1	33.10	1	33.00	33.10	0	1,782	0.00%
2019/12/12	1	33.25	6	33.30	33.35	-5	1,780	-0.28%
2019/12/11	1	33.45	0	0.00	33.45	1	1,783	0.06%
2019/12/05	5	34.38	3	34.50	34.15	2	1,851	0.11%
2019/12/04	1	34.25	0	0.00	34.35	1	1,886	0.05%
2019/11/29	6	34.00	8	33.90	33.75	-2	1,994	-0.10%
2019/11/28	4	33.80	0	0.00	33.80	4	2,045	0.20%
2019/11/26	1	33.70	0	0.00	34.00	1	2,131	0.05%
2019/11/25	1	33.60	0	0.00	33.60	1	2,136	0.05%
2019/11/21	0	0.00	1	32.85	33.15	-1	2,150	-0.05%
2019/11/19	2	32.80	0	0.00	32.80	2	2,172	0.09%
2019/11/12	1	32.85	0	0.00	33.05	1	2,283	0.04%
2019/11/11	3	33.33	0	0.00	33.05	3	2,315	0.13%
2019/11/08	0	0.00	1	33.50	33.60	-1	2,321	-0.04%
2019/11/07	1	33.85	0	0.00	33.80	1	2,336	0.04%
2019/11/06	1	34.20	0	0.00	34.10	1	2,366	0.04%
2019/11/05	0	0.00	1	34.40	34.40	-1	2,362	-0.04%
2019/11/04	1	33.65	0	0.00	33.75	1	2,367	0.04%
2019/11/01	0	0.00	2	33.75	33.65	-2	2,380	-0.08%
2019/10/31	2	34.00	0	0.00	33.85	2	2,417	0.08%
2019/10/22	0	0.00	1	34.10	34.10	-1	2,739	-0.04%
2019/10/21	1	33.65	0	0.00	33.95	1	2,878	0.03%
2019/10/18	1	33.20	0	0.00	33.85	1	3,136	0.03%
2019/10/14	0	0.00	2	34.35	34.90	-2	3,297	-0.06%
2019/10/04	1	32.90	21	32.94	32.85	-20	3,138	-0.64%
2019/10/03	3	33.05	3	32.90	33.00	0	3,142	0.00%
2019/09/24	2	32.90	0	0.00	33.05	2	3,064	0.07%
2019/09/23	0	0.00	1	33.50	33.05	-1	3,055	-0.03%
2019/09/20	1	33.75	2	33.80	33.60	-1	3,021	-0.03%
2019/09/17	1	34.70	0	0.00	34.70	1	2,967	0.03%
2019/09/16	2	34.90	0	0.00	34.65	2	2,979	0.07%
2019/09/11	10	34.60	0	0.00	34.35	10	2,959	0.34%
2019/09/09	0	0.00	1	35.45	35.45	-1	2,913	-0.03%
2019/09/04	1	35.90	1	36.40	35.90	0	2,835	0.00%
2019/09/03	20	36.30	0	0.00	36.25	20	2,792	0.72%
2019/08/29	0	0.00	3	34.07	34.60	-3	2,605	-0.12%
2019/08/27	2	32.85	0	0.00	32.45	2	2,511	0.08%
2019/08/22	0	0.00	1	32.70	33.00	-1	2,470	-0.04%
2019/08/21	0	0.00	3	33.00	33.10	-3	2,449	-0.12%
2019/08/20	3	32.80	51	32.80	33.25	-48	2,420	-1.98%
2019/08/16	51	32.54	1	32.45	32.50	50	2,356	2.12%
2019/08/14	4	31.80	0	0.00	31.70	4	2,284	0.18%
2019/08/13	1	31.70	10	31.55	31.70	-9	2,239	-0.40%
2019/08/12	1	32.25	0	0.00	32.30	1	2,211	0.05%
2019/08/08	6	32.53	11	32.37	32.50	-5	2,186	-0.23%
2019/08/02	20	33.88	0	0.00	33.80	20	2,089	0.96%
2019/08/01	1	34.25	32	34.19	34.20	-31	2,046	-1.51%
2019/07/31	1	34.90	4	34.78	35.00	-3	2,010	-0.15%
2019/07/30	0	0.00	37	35.49	35.30	-37	1,990	-1.86%
2019/07/29	0	0.00	1	36.50	35.55	-1	1,968	-0.05%
2019/07/26	0	0.00	5	36.04	35.65	-5	1,925	-0.26%
2019/07/25	0	0.00	4	35.98	35.85	-4	1,899	-0.21%
2019/07/24	17	36.20	99	36.63	35.75	-82	1,811	-4.53%
2019/07/23	97	37.40	86	36.96	37.40	11	1,674	0.66%
2019/07/22	1	38.40	3	38.38	38.30	-2	1,520	-0.13%
2019/07/19	12	36.32	6	36.38	36.65	6	1,258	0.48%
2019/07/18	49	35.87	1	36.10	35.10	48	1,151	4.17%
2019/07/16	0	0.00	9	33.79	33.95	-9	994	-0.91%
2019/07/15	1	33.15	0	0.00	33.15	1	973	0.10%
2019/07/12	6	33.08	0	0.00	33.10	6	975	0.61%
2019/07/11	1	33.15	0	0.00	33.15	1	974	0.10%
2019/07/10	85	34.60	0	0.00	34.60	85	961	8.84%
2019/07/09	1	34.10	37	34.52	34.60	-36	931	-3.86%
2019/07/08	1	34.75	0	0.00	34.50	1	911	0.11%
2019/07/05	2	34.60	0	0.00	34.60	2	911	0.22%
2019/07/04	0	0.00	1	34.60	34.60	-1	905	-0.11%
2019/07/03	2	34.05	4	34.05	34.10	-2	896	-0.22%
2019/07/02	2	33.85	3	33.82	33.80	-1	895	-0.11%
2019/07/01	0	0.00	1	33.60	33.45	-1	877	-0.11%
2019/06/28	1	33.40	1	33.45	33.45	0	868	0.00%
2019/06/27	30	33.40	0	0.00	33.25	30	871	3.44%
2019/06/26	0	0.00	1	33.15	33.10	-1	867	-0.12%
2019/06/20	0	0.00	1	32.50	32.45	-1	814	-0.12%
2019/06/14	1	31.90	1	31.80	31.75	0	835	0.00%
2019/06/06	0	0.00	5	31.30	31.10	-5	842	-0.59%
2019/06/05	0	0.00	15	31.26	31.20	-15	864	-1.73%
2019/05/10	0	0.00	6	30.55	30.60	-6	1,173	-0.51%
2019/05/06	5	32.50	10	31.95	32.00	-5	1,183	-0.42%
2019/05/03	0	0.00	1	32.95	32.65	-1	1,168	-0.09%
2019/05/02	16	32.93	2	32.45	32.55	14	1,162	1.20%
2019/04/30	0	0.00	1	32.20	32.30	-1	1,140	-0.09%
2019/04/26	0	0.00	50	31.81	31.85	-50	1,139	-4.39%
2019/04/25	3	32.20	0	0.00	32.10	3	1,142	0.26%
2019/04/24	50	32.25	0	0.00	32.00	50	1,127	4.44%
2019/04/22	2	31.93	0	0.00	31.85	2	1,106	0.18%
2019/04/16	0	0.00	11	31.25	31.20	-11	1,106	-0.99%
2019/04/12	0	0.00	20	31.38	31.30	-20	1,105	-1.81%
2019/03/29	0	0.00	1	30.85	31.05	-1	1,083	-0.09%
2019/03/25	11	30.22	0	0.00	30.40	11	1,108	0.99%
2019/03/21	33	30.71	0	0.00	30.65	33	1,120	2.95%
2019/03/20	1	30.55	0	0.00	30.70	1	1,121	0.09%
2019/03/19	14	30.63	0	0.00	30.50	14	1,118	1.25%
2019/03/12	3	30.00	0	0.00	29.90	3	1,146	0.26%
2019/03/04	3	30.55	1	30.85	30.80	2	1,327	0.15%
2019/02/27	3	30.65	0	0.00	30.75	3	1,318	0.23%
2019/02/26	1	30.60	0	0.00	30.60	1	1,304	0.08%
2019/02/18	1	29.70	1	29.70	29.80	0	1,322	0.00%
2019/02/15	0	0.00	7	29.60	29.55	-7	1,335	-0.52%
2019/02/13	3	29.57	0	0.00	29.60	3	1,361	0.22%
2019/02/12	5	29.50	5	29.50	30.00	0	1,358	0.00%
2019/02/11	0	0.00	2	29.90	29.45	-2	1,352	-0.15%
2019/01/29	2	30.33	0	0.00	30.40	2	1,302	0.15%
2019/01/21	1	31.45	1	31.35	31.35	0	1,554	0.00%
2019/01/18	1	31.25	1	31.15	31.20	0	1,586	0.00%
2019/01/17	1	31.15	0	0.00	31.15	1	1,617	0.06%
2019/01/11	0	0.00	4	31.29	31.45	-4	1,793	-0.22%
2019/01/10	4	32.45	7	32.27	31.80	-3	1,825	-0.16%
2019/01/07	1	31.80	0	0.00	31.75	1	2,264	0.04%
2019/01/02	8	31.76	0	0.00	31.50	8	2,637	0.30%
2018/12/13	0	0.00	1	32.30	32.50	-1	2,869	-0.03%
2018/12/12	1	32.60	1	32.30	32.30	0	2,869	0.00%
2018/12/10	1	31.80	7	31.80	31.50	-6	2,857	-0.21%
2018/12/03	0	0.00	6	32.72	32.55	-6	2,812	-0.21%
2018/11/30	4	31.91	1	32.10	32.00	3	2,785	0.11%
2018/11/29	5	31.30	0	0.00	31.25	5	2,754	0.18%
2018/11/28	0	0.00	1	31.15	31.20	-1	2,746	-0.04%
2018/11/27	1	30.40	0	0.00	30.55	1	2,727	0.04%
2018/11/21	1	29.80	0	0.00	29.95	1	2,731	0.04%
2018/11/16	1	30.00	0	0.00	30.15	1	2,774	0.04%
2018/11/15	1	30.15	1	29.95	29.70	0	2,769	0.00%
2018/11/14	1	30.50	0	0.00	30.75	1	2,736	0.04%
2018/11/13	2	29.80	2	29.95	29.90	0	2,707	0.00%
2018/11/09	2	30.00	0	0.00	29.95	2	2,719	0.07%
2018/11/08	0	0.00	2	30.60	30.50	-2	2,760	-0.07%
2018/11/07	2	31.55	0	0.00	31.15	2	2,754	0.07%
2018/11/02	4	31.18	0	0.00	31.25	4	2,787	0.14%
2018/11/01	5	31.20	8	31.48	31.10	-3	2,746	-0.11%
2018/10/31	0	0.00	4	32.25	32.30	-4	2,700	-0.15%
2018/10/30	0	0.00	1	31.75	32.05	-1	2,763	-0.04%
2018/10/29	8	32.73	5	32.07	31.70	3	2,740	0.11%
2018/10/25	0	0.00	16	33.51	33.50	-16	2,714	-0.59%
2018/10/24	0	0.00	1	34.80	34.30	-1	2,694	-0.04%
2018/10/23	24	35.00	0	0.00	35.35	24	2,699	0.89%
2018/10/22	6	35.84	0	0.00	35.50	6	2,672	0.22%
2018/10/18	8	36.18	4	36.34	36.15	4	2,619	0.15%
2018/10/17	21	36.55	22	36.14	36.05	-1	2,597	-0.04%
2018/10/16	25	37.50	29	38.07	36.90	-4	2,524	-0.16%
2018/10/15	40	38.48	39	38.48	38.25	1	2,375	0.04%
2018/10/12	3	36.75	26	36.98	37.30	-23	2,132	-1.08%
2018/10/11	55	36.53	54	36.45	36.10	1	2,034	0.05%
2018/10/09	9	36.54	8	36.71	36.90	1	1,900	0.05%
2018/10/02	0	0.00	3	35.97	35.70	-3	1,690	-0.18%
2018/09/27	0	0.00	1	34.95	34.95	-1	1,708	-0.06%
2018/09/26	8	34.89	0	0.00	34.35	8	1,695	0.47%
2018/09/25	2	34.85	3	34.85	34.90	-1	1,680	-0.06%
2018/09/18	0	0.00	7	33.38	33.50	-7	1,652	-0.42%
2018/09/14	1	33.00	0	0.00	33.05	1	1,650	0.06%
2018/09/12	1	33.20	0	0.00	33.15	1	1,648	0.06%
2018/09/11	0	0.00	3	33.73	33.65	-3	1,641	-0.18%
2018/09/06	1	32.75	0	0.00	33.20	1	1,611	0.06%
2018/09/03	1	33.70	0	0.00	33.50	1	1,564	0.06%
2018/08/29	1	34.05	0	0.00	34.10	1	1,546	0.06%
2018/08/24	0	0.00	12	34.53	34.70	-12	1,527	-0.79%
2018/08/23	12	35.83	10	35.67	35.65	2	1,512	0.13%
2018/08/22	1	35.20	0	0.00	35.15	1	1,455	0.07%
2018/08/21	5	35.05	0	0.00	35.05	5	1,446	0.35%
2018/08/16	1	35.00	0	0.00	35.05	1	1,415	0.07%
2018/08/15	0	0.00	1	34.90	34.90	-1	1,377	-0.07%
2018/08/14	4	34.10	1	33.55	34.20	3	1,315	0.23%
2018/08/07	2	34.70	14	34.92	34.35	-12	1,258	-0.95%
2018/08/06	12	34.56	0	0.00	34.60	12	1,196	1.00%
2018/08/02	1	33.00	0	0.00	33.00	1	1,106	0.09%
2018/07/27	3	32.40	1	31.85	32.20	2	994	0.20%
2018/07/24	0	0.00	1	31.20	31.80	-1	983	-0.10%
2018/07/19	0	0.00	5	30.96	30.40	-5	1,015	-0.49%
2018/07/18	0	0.00	5	30.88	30.80	-5	1,034	-0.48%
2018/07/17	10	30.38	0	0.00	30.50	10	1,039	0.96%
2018/07/13	1	29.70	0	0.00	29.90	1	1,052	0.09%
2018/07/12	0	0.00	1	29.50	29.50	-1	1,062	-0.09%
2018/07/10	1	30.05	1	30.00	29.45	0	1,067	0.00%
2018/07/09	2	29.65	0	0.00	29.70	2	1,039	0.19%
2018/07/06	1	30.65	1	30.30	30.00	0	989	0.00%
2018/06/29	1	31.70	0	0.00	33.50	1	966	0.10%
2018/06/28	1	31.65	2	31.80	31.60	-1	955	-0.10%
2018/06/08	0	0.00	3	34.00	33.95	-3	1,155	-0.26%
2018/06/06	1	33.80	0	0.00	33.80	1	1,182	0.08%
2018/05/24	3	33.42	0	0.00	33.55	3	1,385	0.22%
2018/05/22	1	34.30	1	33.60	33.85	0	1,460	0.00%
2018/05/17	0	0.00	2	33.85	33.50	-2	1,523	-0.13%
2018/04/27	1	35.45	0	0.00	35.35	1	1,799	0.06%
2018/04/20	1	34.50	0	0.00	34.70	1	1,834	0.05%
2018/04/03	1	34.60	0	0.00	34.75	1	2,256	0.04%
2018/03/30	1	35.00	1	34.95	35.15	0	2,289	0.00%
2018/03/23	1	35.00	0	0.00	34.95	1	2,304	0.04%
2018/03/19	0	0.00	5	37.22	36.65	-5	2,352	-0.21%
2018/03/16	1	36.25	0	0.00	37.60	1	2,329	0.04%
2018/03/15	0	0.00	1	36.80	36.95	-1	2,310	-0.04%
2018/03/14	4	36.68	2	36.70	37.15	2	2,332	0.09%
2018/03/13	0	0.00	6	36.36	36.40	-6	2,347	-0.26%
2018/03/12	8	36.58	28	36.55	36.40	-20	2,414	-0.83%
2018/03/09	31	36.36	0	0.00	36.20	31	2,461	1.26%
2018/03/08	0	0.00	2	36.80	36.40	-2	2,599	-0.08%
2018/03/06	5	38.00	5	37.33	37.30	0	2,813	0.00%
2018/03/05	2	37.90	1	38.00	37.75	1	2,827	0.04%
2018/03/02	1	37.55	0	0.00	37.70	1	2,780	0.04%
2018/02/27	0	0.00	2	37.30	37.30	-2	2,758	-0.07%
2018/02/22	0	0.00	4	36.88	37.35	-4	2,684	-0.15%
2018/02/21	1	36.20	3	36.20	36.30	-2	2,648	-0.08%
2018/02/09	0	0.00	1	33.60	34.50	-1	2,595	-0.04%
2018/02/08	1	34.65	0	0.00	34.55	1	2,571	0.04%
2018/02/07	1	35.00	1	35.20	34.60	0	2,574	0.00%
2018/02/06	1	35.20	0	0.00	34.65	1	2,558	0.04%
2018/02/05	1	36.85	1	37.00	37.10	0	2,494	0.00%
2018/02/02	1	38.20	25	38.23	37.90	-24	2,475	-0.97%
2018/02/01	43	39.50	15	39.58	38.50	28	2,464	1.14%
2018/01/31	1	38.65	10	38.20	38.65	-9	2,352	-0.38%
2018/01/25	0	0.00	1	38.25	38.00	-1	2,302	-0.04%
2018/01/24	1	38.00	0	0.00	38.00	1	2,282	0.04%
2018/01/23	5	37.05	0	0.00	37.20	5	2,273	0.22%
2018/01/22	1	37.00	0	0.00	36.85	1	2,288	0.04%
2018/01/17	0	0.00	6	37.88	37.70	-6	2,352	-0.26%
2018/01/16	5	37.99	1	37.95	38.15	4	2,372	0.17%
2018/01/15	0	0.00	6	38.50	38.50	-6	2,338	-0.26%
2018/01/12	1	38.85	0	0.00	38.90	1	2,387	0.04%
2018/01/11	1	39.25	6	39.00	39.25	-5	2,347	-0.21%
2018/01/10	11	38.90	11	38.90	38.50	0	2,240	0.00%
2018/01/08	1	37.50	6	37.95	37.40	-5	2,110	-0.24%
2018/01/05	0	0.00	2	38.00	37.80	-2	2,108	-0.09%
2018/01/02	2	37.30	1	37.00	37.30	1	2,055	0.05%