瀚宇博 (5469)-群益金鼎-古亭券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
52.5
漲跌
▲0.5
漲幅
+0.96%
成交量
579張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:13:30

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

瀚宇博 (5469)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/21	0	52.00	13	52.50	52.50	-13	2,254	-0.58%
2024/11/20	0	52.00	0	0.00	52.00	0	2,264	0.00%
2024/11/19	0	0.00	0.9	51.60	52.00	-0.9	2,300	-0.04%
2024/11/15	0	0.00	0.4	52.05	52.10	-0.4	2,332	-0.02%
2024/11/14	0.1	52.03	0.3	51.60	51.40	-0.2	2,368	-0.01%
2024/11/13	0	52.50	0	0.00	52.40	0	2,425	0.00%
2024/11/12	0.1	53.05	0	0.00	52.70	0.1	2,502	0.00%
2024/11/11	10	53.50	1	53.60	53.70	9	2,529	0.36%
2024/11/08	2	54.80	9	54.60	54.60	-7	2,608	-0.27%
2024/11/06	1	54.23	0	0.00	54.30	1	2,659	0.04%
2024/11/05	0.1	54.80	0	0.00	54.70	0.1	2,683	0.00%
2024/11/04	0.3	55.06	0	0.00	55.10	0.3	2,692	0.01%
2024/11/01	0	0.00	10.9	55.35	55.90	-10.9	2,705	-0.40%
2024/10/30	0	55.60	8	56.20	55.60	-8	2,752	-0.29%
2024/10/28	1	56.80	1	56.70	57.20	0	2,834	0.00%
2024/10/25	0.2	56.90	5.4	56.81	57.00	-5.3	2,839	-0.19%
2024/10/24	0.3	56.70	0	56.80	56.70	0.3	2,866	0.01%
2024/10/23	0.1	57.20	4	57.00	57.30	-3.9	2,914	-0.13%
2024/10/22	0.1	55.43	1	55.80	55.50	-0.9	2,885	-0.03%
2024/10/21	0.1	55.76	0.2	55.30	55.80	-0.1	2,901	0.00%
2024/10/08	0	0.00	2	52.00	51.90	-2	2,948	-0.07%
2024/10/04	0	52.50	10	52.30	52.20	-10	3,319	-0.30%
2024/09/27	0	0.00	1	53.10	53.20	-1	3,605	-0.03%
2024/09/26	0	0.00	31	54.11	53.30	-31	3,670	-0.84%
2024/09/25	0	0.00	2	54.00	54.00	-2	3,744	-0.05%
2024/09/24	0	0.00	2	54.49	54.30	-2	3,846	-0.05%
2024/09/23	2.1	53.90	0	0.00	53.60	2.1	3,817	0.06%
2024/09/20	1	53.70	0.2	53.50	53.20	0.8	3,804	0.02%
2024/09/19	1	52.80	10	52.60	52.80	-9	3,782	-0.24%
2024/09/18	0.2	52.25	1	51.90	51.90	-0.8	3,857	-0.02%
2024/09/16	0.1	52.20	0	0.00	52.60	0.1	3,890	0.00%
2024/09/11	5	51.10	0	0.00	50.60	5	4,022	0.12%
2024/09/10	3	51.60	1	50.60	50.60	2	4,041	0.05%
2024/09/06	0	0.00	0.2	50.20	50.50	-0.2	4,053	0.00%
2024/09/05	0	0.00	0.2	50.10	50.00	-0.2	4,077	0.00%
2024/09/03	0	0.00	1	52.20	52.00	-1	4,080	-0.02%
2024/09/02	0	52.80	0	0.00	52.40	0	4,132	0.00%
2024/08/30	0	53.28	2	53.00	53.20	-2	4,157	-0.05%
2024/08/28	0.2	53.10	1	53.00	53.00	-0.8	4,256	-0.02%
2024/08/27	11	54.33	4	54.05	53.30	7	4,372	0.16%
2024/08/26	12	53.58	3.4	53.31	53.50	8.6	4,245	0.20%
2024/08/22	0	0.00	10	51.70	50.90	-10	4,310	-0.23%
2024/08/21	3	49.85	0	0.00	49.85	3	4,314	0.07%
2024/08/15	3	50.10	3	49.90	49.60	0	4,773	0.00%
2024/08/12	0	0.00	0.2	49.23	49.00	-0.2	5,087	0.00%
2024/08/07	0	0.00	0	47.90	47.80	0	5,366	0.00%
2024/08/05	0.1	46.44	0	0.00	45.90	0.1	5,306	0.00%
2024/08/02	5.2	51.05	0	0.00	50.80	5.2	5,246	0.10%
2024/08/01	4	51.95	15.5	52.58	51.80	-11.5	5,234	-0.22%
2024/07/30	0	47.20	0	0.00	48.50	0	5,185	0.00%
2024/07/29	0	48.00	0	0.00	47.55	0	5,192	0.00%
2024/07/26	0.1	48.57	0	0.00	48.45	0.1	5,194	0.00%
2024/07/22	0.3	49.23	0	0.00	49.25	0.3	5,193	0.01%
2024/07/19	0.6	51.16	0	0.00	50.30	0.6	5,145	0.01%
2024/07/18	0.4	52.25	0	0.00	52.00	0.4	5,098	0.01%
2024/07/17	1	53.60	0	0.00	53.60	1	5,037	0.02%
2024/07/16	0.1	53.90	0.4	53.80	53.90	-0.4	5,057	-0.01%
2024/07/15	0	0.00	2.4	54.19	53.40	-2.4	5,087	-0.05%
2024/07/12	0	0.00	9	52.91	52.90	-9	5,035	-0.18%
2024/07/11	4	52.90	0	0.00	52.80	4	5,053	0.08%
2024/07/10	14	52.36	0	0.00	52.30	14	5,112	0.27%
2024/07/09	45.6	52.30	10.4	51.52	51.50	35.2	5,093	0.69%
2024/07/08	0	0.00	4	56.25	54.60	-4	4,856	-0.08%
2024/07/05	15	55.80	0	0.00	56.10	15	4,777	0.31%
2024/07/04	0	0.00	3.3	56.35	57.00	-3.3	4,637	-0.07%
2024/07/03	2.3	56.31	0	0.00	56.90	2.3	4,611	0.05%
2024/07/02	0	0.00	11	56.54	57.00	-11	4,591	-0.24%
2024/07/01	2	55.80	2.4	56.18	56.20	-0.4	4,562	-0.01%
2024/06/28	1	55.40	10	55.24	55.90	-9	4,552	-0.20%
2024/06/27	3	53.70	2	53.60	53.50	1	4,522	0.02%
2024/06/26	0.2	53.64	0	0.00	53.50	0.2	4,800	0.00%
2024/06/25	80	52.80	0	0.00	53.90	80	5,149	1.55%
2024/06/24	105	53.81	0	0.00	53.60	105	5,269	1.99%	大買/鉅額交易
2024/06/21	50	54.49	0	0.00	54.40	50	5,291	0.95%
2024/06/20	41	54.84	6	54.87	54.70	35	5,396	0.65%
2024/06/19	48	55.23	2	55.90	55.10	46	5,626	0.82%
2024/06/18	30	55.30	0	0.00	55.50	30	6,408	0.47%
2024/06/17	20	55.52	0	0.00	55.50	20	6,812	0.29%
2024/06/14	3	54.80	0	0.00	54.80	3	6,962	0.04%
2024/06/12	10	54.80	0	0.00	54.80	10	7,038	0.14%
2024/06/11	0	0.00	3	56.00	55.40	-3	7,058	-0.04%
2024/06/07	43.2	55.28	0	0.00	55.20	43.2	7,084	0.61%
2024/06/06	11	55.65	0	0.00	55.60	11	7,150	0.15%
2024/06/05	5	56.50	2	57.45	56.50	3	7,169	0.04%
2024/06/04	7	57.46	0	0.00	57.60	7	7,192	0.10%
2024/06/03	19.2	57.52	0	0.00	57.40	19.2	7,187	0.27%
2024/05/31	0	0.00	19	59.46	59.20	-19	7,095	-0.27%
2024/05/30	15	60.40	0	0.00	58.50	15	6,965	0.22%
2024/05/29	0	0.00	19.7	60.66	60.20	-19.7	6,873	-0.29%
2024/05/28	0	0.00	2.2	59.05	59.20	-2.2	6,712	-0.03%
2024/05/27	1	58.00	13.2	58.65	58.00	-12.2	6,687	-0.18%
2024/05/24	1	56.80	0	0.00	56.90	1	6,631	0.02%
2024/05/23	11	57.94	25.2	58.52	57.10	-14.2	6,600	-0.21%
2024/05/22	3	57.37	5	57.64	58.00	-2	6,618	-0.03%
2024/05/21	1	57.10	16	57.48	57.40	-15	6,543	-0.23%
2024/05/20	0	0.00	8	56.70	55.70	-8	6,391	-0.13%
2024/05/17	39.2	55.41	1	55.40	55.10	38.2	6,296	0.61%
2024/05/16	13	56.90	1	59.48	56.70	12	6,230	0.19%
2024/05/15	9.2	59.62	26.8	59.36	58.60	-17.6	6,239	-0.28%
2024/05/14	1	56.20	0	0.00	56.60	1	6,045	0.02%
2024/05/13	12.2	54.51	0	0.00	55.40	12.2	6,033	0.20%
2024/05/10	0.4	55.12	0	0.00	54.90	0.4	6,077	0.01%
2024/05/08	1	54.60	0	0.00	55.50	1	6,077	0.02%
2024/05/07	15	54.22	0	0.00	54.70	15	6,135	0.24%
2024/05/06	2	54.30	0	0.00	54.50	2	6,276	0.03%
2024/05/03	7.2	54.42	0	0.00	54.30	7.2	6,448	0.11%
2024/05/02	0	55.05	0	0.00	54.90	0	6,426	0.00%
2024/04/30	7.2	56.10	0	0.00	56.10	7.2	6,464	0.11%
2024/04/29	10	56.15	0	0.00	56.70	10	6,448	0.16%
2024/04/25	1	55.20	0	0.00	55.20	1	6,443	0.02%
2024/04/22	4	54.93	0	0.00	54.40	4	6,473	0.06%
2024/04/19	0	55.30	0	0.00	55.70	0	6,440	0.00%
2024/04/18	0	56.80	0	0.00	56.60	0	6,405	0.00%
2024/04/16	8.2	56.93	0	0.00	56.70	8.2	6,398	0.13%
2024/04/15	3	58.20	0	0.00	58.40	3	6,339	0.05%
2024/04/11	13.2	58.86	0	0.00	59.50	13.2	6,319	0.21%
2024/04/09	2	61.10	0	0.00	60.70	2	6,302	0.03%
2024/04/08	0	0.00	0.2	61.90	62.00	-0.2	6,278	0.00%
2024/04/02	2	61.00	0	0.00	61.20	2	6,315	0.03%
2024/03/29	8	61.55	0.3	61.96	60.80	7.7	6,201	0.12%
2024/03/28	3	64.50	2.2	65.49	63.20	0.8	5,938	0.01%
2024/03/27	0	0.00	0.2	63.60	63.60	-0.2	5,614	0.00%
2024/03/26	4.2	61.33	0	0.00	60.90	4.2	5,491	0.08%
2024/03/25	2	63.80	0	0.00	62.50	2	5,434	0.04%
2024/03/22	28.3	64.46	7	63.77	62.40	21.3	5,361	0.40%
2024/03/21	11	66.51	8.7	67.36	67.00	2.3	5,175	0.04%
2024/03/20	5	61.60	117.8	62.66	64.90	-112.8	4,423	-2.55%	大賣/鉅額交易
2024/03/19	1	59.10	120.4	58.82	59.00	-119.4	4,056	-2.94%	大賣/鉅額交易
2024/03/18	0	0.00	12	56.85	56.50	-12	3,911	-0.31%
2024/03/15	0	0.00	4.2	56.69	55.70	-4.2	3,869	-0.11%
2024/03/13	0	0.00	2	54.90	54.70	-2	3,876	-0.05%
2024/03/12	6	54.93	0	0.00	55.00	6	3,920	0.15%
2024/03/11	0.2	53.70	0	0.00	53.30	0.2	3,909	0.01%
2024/03/08	8.2	55.07	1	54.90	54.90	7.2	3,921	0.18%
2024/03/07	0	0.00	4	58.60	57.40	-4	4,168	-0.10%
2024/03/06	2	57.95	0	0.00	58.30	2	4,347	0.05%
2024/03/05	1	57.70	16	58.48	58.30	-15	4,428	-0.34%
2024/03/04	0	0.00	1	58.00	57.80	-1	4,425	-0.02%
2024/03/01	1	57.50	8	57.80	57.50	-7	4,423	-0.16%
2024/02/29	2.2	56.74	0	0.00	56.60	2.2	4,403	0.05%
2024/02/27	1	57.30	14	58.34	57.20	-13	4,392	-0.30%
2024/02/26	1.4	57.71	3	58.50	57.80	-1.6	4,359	-0.04%
2024/02/23	8	58.86	1	58.40	58.40	7	4,341	0.16%
2024/02/22	0.2	62.00	1	62.10	62.00	-0.8	4,255	-0.02%
2024/02/21	2.2	61.75	0	0.00	62.10	2.2	4,307	0.05%
2024/02/20	0	0.00	8.4	63.07	62.50	-8.4	4,307	-0.20%
2024/02/19	4	62.15	9	62.27	62.00	-5	4,259	-0.12%
2024/02/16	7.3	61.86	17	62.08	61.50	-9.7	4,232	-0.23%
2024/02/15	0	0.00	10	59.59	60.00	-10	4,144	-0.24%
2024/02/05	0	0.00	12	58.48	58.60	-12	4,096	-0.29%
2024/02/02	15	57.90	2	58.40	58.40	13	4,061	0.32%
2024/02/01	0	0.00	1	57.20	57.50	-1	4,019	-0.02%
2024/01/30	1	57.00	1	57.40	56.70	0	4,010	0.00%
2024/01/29	7	57.81	21	58.00	57.80	-14	3,956	-0.35%
2024/01/26	8.5	56.16	25	57.01	57.00	-16.5	3,827	-0.43%
2024/01/25	0	0.00	5	54.80	54.60	-5	3,692	-0.14%
2024/01/24	6	56.15	3	56.10	55.30	3	3,832	0.08%
2024/01/23	0	0.00	0	55.10	55.30	0	3,953	0.00%
2024/01/22	0	0.00	1	55.10	54.70	-1	3,950	-0.03%
2024/01/19	0	0.00	1	53.90	53.80	-1	3,946	-0.03%
2024/01/15	0	0.00	1	54.30	54.40	-1	3,963	-0.03%
2024/01/12	0	53.50	0	0.00	53.70	0	3,976	0.00%
2024/01/10	0.1	54.02	0	0.00	54.00	0.1	4,002	0.00%
2024/01/09	10	54.10	1	54.60	54.60	9	4,001	0.22%
2024/01/08	1	54.90	0	0.00	55.00	1	4,006	0.02%
2024/01/05	3	55.50	0	0.00	55.30	3	4,023	0.07%
2024/01/04	0	0.00	5.5	55.29	55.80	-5.5	4,024	-0.14%
2023/12/29	3.2	55.08	1	54.80	55.30	2.2	4,103	0.05%
2023/12/27	40	54.09	0	0.00	54.20	40	4,021	0.99%
2023/12/26	0	54.00	0	0.00	54.20	0	4,024	0.00%
2023/12/25	40	53.75	0	0.00	54.00	40	4,015	1.00%
2023/12/21	169.2	55.06	0	0.00	54.80	169.2	3,997	4.23%	大買/鉅額交易
2023/12/20	4	55.75	0	0.00	55.60	4	3,986	0.10%
2023/12/19	3.1	55.79	2	55.90	56.00	1.1	3,976	0.03%
2023/12/18	4.2	58.67	4	59.45	57.90	0.2	3,957	0.01%
2023/12/15	2	63.60	0	0.00	62.80	2	3,906	0.05%
2023/12/14	1	62.30	1	62.80	63.00	0	3,881	0.00%
2023/12/13	0	0.00	2	61.80	61.80	-2	3,880	-0.05%
2023/12/12	0	0.00	1	61.40	61.60	-1	3,936	-0.03%
2023/12/11	1	61.40	4	61.40	61.40	-3	3,996	-0.08%
2023/12/07	0	0.00	1	63.90	63.70	-1	4,058	-0.02%
2023/12/06	5	64.24	5	63.00	62.90	0	4,065	0.00%
2023/12/05	3	61.03	2	61.60	62.10	1	4,062	0.02%
2023/12/04	5	64.16	26.1	64.24	62.90	-21.1	4,137	-0.51%
2023/12/01	8	58.90	14.1	58.94	59.10	-6.1	4,059	-0.15%
2023/11/30	0	0.00	2.1	57.05	56.80	-2.1	4,112	-0.05%
2023/11/29	0	0.00	2	55.90	56.00	-2	4,055	-0.05%
2023/11/27	1	55.30	0	0.00	55.00	1	4,158	0.02%
2023/11/24	0	0.00	1	55.50	55.30	-1	4,212	-0.02%
2023/11/21	10	56.10	3	57.23	55.30	7	4,299	0.16%
2023/11/20	10	55.89	8	55.49	56.10	2	4,373	0.05%
2023/11/13	1	53.00	2	53.00	53.00	-1	4,744	-0.02%
2023/11/10	0	0.00	3	53.30	53.30	-3	4,800	-0.06%
2023/11/08	0	0.00	3	55.20	54.60	-3	4,939	-0.06%
2023/11/07	0	0.00	1	56.00	55.10	-1	5,035	-0.02%
2023/11/03	1	56.00	0	0.00	54.70	1	5,245	0.02%
2023/11/02	3	55.97	1.1	56.59	56.20	2	5,263	0.04%
2023/11/01	9	54.09	7	55.14	55.20	2	5,253	0.04%
2023/10/31	11	57.37	3.1	56.08	55.70	7.9	5,125	0.16%
2023/10/30	1	54.60	0	0.00	54.50	1	4,977	0.02%
2023/10/26	0	0.00	2	53.50	54.00	-2	5,108	-0.04%
2023/10/24	0	0.00	0.1	53.90	54.50	-0.1	5,117	0.00%
2023/10/20	0.1	51.90	0	51.90	52.40	0	5,386	0.00%
2023/10/19	3	52.77	0	0.00	52.90	3	5,476	0.05%
2023/10/17	1	53.60	0	0.00	53.20	1	5,542	0.02%
2023/10/13	1.1	54.14	1	54.50	54.20	0.1	6,203	0.00%
2023/10/12	0.1	55.60	0	0.00	55.40	0.1	6,578	0.00%
2023/10/11	0	0.00	12	54.65	55.20	-12	6,710	-0.18%
2023/10/06	2	57.00	0	0.00	56.40	2	6,638	0.03%
2023/10/05	0	0.00	1	60.00	58.90	-1	6,601	-0.02%
2023/10/04	0	0.00	2.3	58.94	59.20	-2.3	6,591	-0.03%
2023/10/03	0	0.00	1	59.60	59.50	-1	6,600	-0.02%
2023/10/02	1	60.30	1	60.90	60.40	0	6,605	0.00%
2023/09/26	1	59.00	0	0.00	59.00	1	6,612	0.02%
2023/09/20	3	60.23	0	0.00	59.40	3	6,790	0.04%
2023/09/19	7	61.69	8	61.21	61.30	-1	6,775	-0.01%
2023/09/18	1	60.40	1.1	61.41	60.90	-0.1	6,806	0.00%
2023/09/15	2	59.90	0	0.00	60.80	2	6,861	0.03%
2023/09/14	0	0.00	2.2	60.51	60.50	-2.2	6,871	-0.03%
2023/09/13	3	59.43	3	59.93	60.10	0	6,876	0.00%
2023/09/12	0	0.00	10	58.66	59.10	-10	6,857	-0.15%
2023/09/11	2	57.00	1	57.30	57.20	1	6,784	0.01%
2023/09/08	6	58.97	12	59.53	59.30	-6	6,697	-0.09%
2023/09/07	11	59.59	9.1	59.83	59.40	2	6,658	0.03%
2023/09/06	9	58.53	9.1	57.94	58.80	-0.1	6,563	0.00%
2023/09/05	11	56.59	5.1	57.30	57.50	5.9	6,516	0.09%
2023/09/04	1	54.90	0	0.00	55.00	1	6,285	0.02%
2023/09/01	4	54.70	12	55.52	54.40	-8	6,286	-0.13%
2023/08/31	0	0.00	15	54.43	55.20	-15	6,233	-0.24%
2023/08/30	21	53.78	3	53.83	53.90	18	6,198	0.29%
2023/08/29	1	52.20	1	52.40	52.70	0	6,168	0.00%
2023/08/28	1	52.60	1	52.60	52.60	0	6,177	0.00%
2023/08/25	0	0.00	1	53.80	54.00	-1	6,187	-0.02%
2023/08/24	1	52.40	0	0.00	53.70	1	6,151	0.02%
2023/08/23	9	54.60	1	54.60	54.60	8	6,020	0.13%
2023/08/22	2	54.75	9	54.84	54.80	-7	6,010	-0.12%
2023/08/21	5	54.50	6.1	54.67	54.70	-1.1	5,967	-0.02%
2023/08/18	9	53.54	3	52.90	53.30	6	5,889	0.10%
2023/08/17	0	0.00	0	53.10	54.20	0	5,784	0.00%
2023/08/16	1	51.80	16	51.80	52.50	-15	5,671	-0.26%
2023/08/15	19	51.77	3.1	52.07	52.20	15.9	5,601	0.28%
2023/08/14	0	0.00	0	50.25	50.40	0	5,497	0.00%
2023/08/11	0	0.00	14	50.25	50.80	-14	5,473	-0.26%
2023/08/10	1	49.90	4	51.15	50.30	-3	5,409	-0.06%
2023/08/09	77	50.31	3	50.63	50.80	74	5,299	1.40%
2023/08/08	0	0.00	4.3	49.85	49.95	-4.3	5,202	-0.08%
2023/08/07	0	0.00	1	49.80	49.75	-1	5,164	-0.02%
2023/08/02	2	47.25	0	0.00	47.60	2	5,135	0.04%
2023/08/01	2	49.00	5	49.63	48.95	-3	5,127	-0.06%
2023/07/31	5	50.87	2	50.80	49.65	3	5,123	0.06%
2023/07/28	0	0.00	0.3	49.00	49.40	-0.3	5,108	0.00%
2023/07/25	8	50.79	13.1	50.20	50.70	-5.1	4,978	-0.10%
2023/07/24	3	48.92	5	48.74	49.20	-2	4,760	-0.04%
2023/07/21	4	46.88	4	46.88	47.50	0	4,657	0.00%
2023/07/20	3.3	47.32	4	47.78	46.80	-0.7	4,612	-0.02%
2023/07/19	17	48.97	13	48.81	47.55	4	4,538	0.09%
2023/07/18	15.1	54.21	24	50.27	50.20	-8.9	4,397	-0.20%
2023/07/17	11	53.84	7.1	54.40	54.40	3.9	3,923	0.10%
2023/07/14	0	0.00	13	48.68	49.50	-13	3,526	-0.37%
2023/07/13	9	47.85	0	0.00	47.50	9	3,369	0.27%
2023/07/12	7	47.86	5	47.55	47.50	2	3,355	0.06%
2023/07/10	0	0.00	4	47.65	47.65	-4	3,338	-0.12%
2023/07/07	0	0.00	1	47.35	48.10	-1	3,346	-0.03%
2023/07/06	0	0.00	11	48.49	48.50	-11	3,390	-0.32%
2023/07/04	0	47.65	3	47.75	48.00	-3	3,524	-0.08%
2023/07/03	0	0.00	7.1	48.60	48.65	-7.1	3,480	-0.20%
2023/06/30	3	47.82	3	47.90	48.05	0	3,428	0.00%
2023/06/29	17	48.00	7	48.26	48.35	10	3,397	0.29%
2023/06/28	9	48.07	0.1	48.15	48.20	9	3,311	0.27%
2023/06/27	0	0.00	1	46.40	46.70	-1	3,114	-0.03%
2023/06/26	10	45.60	21.1	46.70	46.70	-11.1	3,031	-0.36%
2023/06/21	21	45.80	0	0.00	45.60	21	2,969	0.71%
2023/06/20	0	0.00	10.1	44.70	45.20	-10.1	2,867	-0.35%
2023/06/19	10	43.95	4	44.50	44.75	6	2,778	0.22%
2023/06/14	0	0.00	1	43.35	43.45	-1	2,612	-0.04%
2023/06/09	1	43.70	5	43.99	44.00	-4	2,453	-0.16%
2023/06/07	0	0.00	5	43.66	43.55	-5	2,246	-0.22%
2023/06/05	0	0.00	4	43.13	43.30	-4	2,195	-0.18%
2023/06/02	5	42.40	0	0.00	42.35	5	2,151	0.23%
2023/06/01	0	0.00	2	42.80	42.80	-2	2,132	-0.09%
2023/05/31	0	0.00	50	42.19	42.20	-50	2,097	-2.38%
2023/05/29	0	0.00	1	41.35	41.75	-1	2,016	-0.05%
2023/05/25	0	0.00	1	42.01	42.40	-1	1,945	-0.05%
2023/05/24	0	0.00	7	41.19	41.70	-7	1,895	-0.37%
2023/05/23	0	0.00	2	40.90	40.90	-2	1,864	-0.11%
2023/05/22	0	0.00	6	40.65	40.80	-6	1,870	-0.32%
2023/05/18	0	0.00	1	39.95	39.95	-1	1,843	-0.05%
2023/05/17	2	39.88	2	39.90	39.90	0	1,819	0.00%
2023/05/16	0	0.00	2.6	39.66	39.70	-2.6	1,785	-0.14%
2023/05/12	0	0.00	4	39.43	39.50	-4	1,717	-0.23%
2023/05/11	0	0.00	0	38.70	38.60	0	1,673	0.00%
2023/05/10	0	0.00	0	39.25	39.10	0	1,647	0.00%
2023/05/09	12	38.46	20	39.08	38.90	-8	1,611	-0.50%
2023/05/08	5	39.20	5.2	38.85	38.90	-0.2	1,586	-0.01%
2023/05/05	10	38.60	0	0.00	38.45	10	1,547	0.65%
2023/05/04	10	38.50	4	39.19	39.10	6	1,518	0.39%
2023/04/27	0	0.00	1	37.65	37.65	-1	1,412	-0.07%
2023/04/25	0	0.00	2	37.25	36.85	-2	1,395	-0.14%
2023/04/24	0	0.00	2	37.35	37.75	-2	1,381	-0.14%
2023/04/21	4	39.08	5	38.00	37.25	-1	1,378	-0.07%
2023/04/17	0	0.00	10	37.88	38.15	-10	1,256	-0.80%
2023/04/14	0	0.00	10	38.30	38.25	-10	1,238	-0.81%
2023/04/13	0	0.00	2	38.70	38.60	-2	1,211	-0.17%
2023/04/12	4	39.18	1	38.65	39.00	3	1,182	0.25%
2023/04/11	0	0.00	12	38.12	38.85	-12	1,133	-1.06%
2023/04/10	19	37.76	15	37.97	37.70	4	1,047	0.38%
2023/04/07	32	36.96	14	36.89	37.25	18	953	1.89%
2023/03/30	3	35.40	0	0.00	35.35	3	814	0.37%
2023/03/15	0	0.00	7	34.15	34.00	-7	782	-0.89%
2023/03/13	5	34.30	0	0.00	34.30	5	813	0.61%
2023/03/07	5	35.45	0	0.00	35.40	5	837	0.60%
2023/03/06	5	35.35	0	0.00	35.45	5	834	0.60%
2023/02/22	2	34.03	1	34.25	34.25	1	853	0.12%
2023/02/01	0	0.00	0	33.15	33.20	0	1,324	0.00%
2023/01/31	0	0.00	2	32.55	32.70	-2	1,311	-0.15%
2023/01/30	0	0.00	1	32.00	32.10	-1	1,302	-0.08%
2023/01/16	1	31.55	0	0.00	31.55	1	1,292	0.08%
2023/01/11	0	0.00	1	32.25	32.25	-1	1,285	-0.08%
2023/01/10	1	32.15	0	0.00	32.10	1	1,282	0.08%
2023/01/06	10	31.80	10	31.80	31.95	0	1,273	0.00%
2023/01/05	0	0.00	10	31.75	31.75	-10	1,290	-0.78%
2022/12/13	1	32.85	0	0.00	32.85	1	1,308	0.08%
2022/12/09	1	33.30	0	0.00	33.25	1	1,308	0.08%
2022/12/07	0	0.00	2	33.35	33.35	-2	1,304	-0.15%
2022/12/05	5	35.64	0	0.00	35.35	5	1,281	0.39%
2022/11/18	0	0.00	2	34.45	34.25	-2	1,209	-0.17%
2022/11/16	0	0.00	2	34.70	34.35	-2	1,184	-0.17%
2022/11/15	0	0.00	1	34.05	34.10	-1	1,155	-0.09%
2022/11/14	2	33.90	2	33.80	33.85	0	1,153	0.00%
2022/11/11	0	0.00	5	33.75	33.65	-5	1,144	-0.44%
2022/11/09	0	0.00	1	33.80	33.70	-1	1,136	-0.09%
2022/11/08	2	33.70	0	0.00	33.50	2	1,149	0.17%
2022/11/07	1	33.40	0	0.00	33.55	1	1,132	0.09%
2022/11/04	0	0.00	3	33.40	33.40	-3	1,093	-0.27%
2022/11/02	5	32.62	6	33.03	33.05	-1	1,017	-0.10%
2022/11/01	2	31.33	1.1	31.60	31.60	1	851	0.11%
2022/10/26	0.1	28.10	0	0.00	27.70	0.1	846	0.01%
2022/10/20	0	0.00	1	28.15	28.50	-1	850	-0.12%
2022/10/06	0	0.00	2	29.90	29.95	-2	835	-0.24%
2022/10/05	0	0.00	19	29.90	29.80	-19	837	-2.27%
2022/09/30	0	0.00	3	28.75	29.10	-3	848	-0.35%
2022/09/29	21	28.80	1	28.75	28.75	20	857	2.33%
2022/09/16	2	31.50	0	0.00	31.20	2	859	0.23%
2022/09/12	0	0.00	1	32.25	32.00	-1	890	-0.11%
2022/09/08	0	0.00	10	31.75	32.10	-10	897	-1.11%
2022/09/05	1	32.10	0	0.00	32.15	1	902	0.11%
2022/09/02	0	0.00	1	32.35	32.10	-1	902	-0.11%
2022/08/31	0	0.00	20.1	32.80	32.75	-20.1	889	-2.25%
2022/08/30	2	31.70	0	0.00	31.85	2	868	0.23%
2022/08/26	0	0.00	1	32.15	32.15	-1	870	-0.11%
2022/08/23	1	31.50	1	31.45	31.45	0	898	0.00%
2022/08/19	1	32.05	0	0.00	32.30	1	901	0.11%
2022/08/17	2	31.80	2	31.80	31.70	0	887	0.00%
2022/08/16	21	32.18	2.1	31.90	32.05	19	872	2.17%
2022/08/12	1	30.55	1	30.60	30.75	0	817	0.00%
2022/08/09	0.1	29.65	3	29.75	29.75	-2.9	795	-0.36%
2022/08/08	4	31.75	0	0.00	31.80	4	789	0.51%
2022/08/05	1	31.85	1	31.80	31.90	0	764	0.00%
2022/08/04	2	31.35	0	0.00	31.40	2	769	0.26%
2022/08/01	1	32.55	0	0.00	32.50	1	805	0.12%
2022/07/29	1	32.35	0	0.00	32.30	1	814	0.12%
2022/07/18	0	0.00	1	32.15	32.45	-1	886	-0.11%
2022/07/15	0	0.00	2	32.05	32.05	-2	884	-0.23%
2022/07/13	0	0.00	1	30.90	30.80	-1	878	-0.11%
2022/07/12	1	30.20	0	0.00	30.00	1	880	0.11%
2022/07/08	1	31.75	0	0.00	31.40	1	887	0.11%
2022/07/07	3	31.00	0	0.00	31.00	3	899	0.33%
2022/07/04	0	0.00	0	30.55	30.30	0	922	0.00%
2022/07/01	0	0.00	1	30.60	30.00	-1	941	-0.11%
2022/06/22	1	32.20	1	33.50	32.10	0	929	0.00%
2022/06/21	0	0.00	6	32.80	33.40	-6	921	-0.65%
2022/06/20	2	32.85	0	0.00	32.55	2	919	0.22%
2022/06/10	2	36.05	0	0.00	36.20	2	912	0.22%
2022/05/17	5	35.80	0	0.00	36.30	5	1,349	0.37%
2022/05/16	0	0.00	20	35.80	35.75	-20	1,351	-1.48%
2022/05/09	6	35.47	0	0.00	35.40	6	1,311	0.46%
2022/05/05	7	38.53	7	38.26	38.35	0	1,270	0.00%
2022/04/29	11	38.70	1.9	38.60	38.55	9.1	1,251	0.72%
2022/04/27	2	38.70	0	0.00	38.60	2	1,240	0.16%
2022/04/26	0.7	39.35	0	0.00	39.35	0.7	1,233	0.06%
2022/04/21	2	40.55	4	40.48	40.50	-2	1,250	-0.16%
2022/04/11	2	40.50	0	0.00	39.70	2	1,327	0.15%
2022/04/08	0	0.00	4	40.95	40.80	-4	1,313	-0.30%
2022/04/06	2	41.70	0	0.00	41.70	2	1,304	0.15%
2022/04/01	5	42.00	0	0.00	42.00	5	1,312	0.38%
2022/03/30	0	0.00	2	42.40	42.45	-2	1,382	-0.14%
2022/03/23	0	0.00	5	43.08	43.40	-5	1,393	-0.36%
2022/03/21	0	0.00	1	42.75	42.75	-1	1,392	-0.07%
2022/03/17	0	0.00	2	42.15	42.25	-2	1,409	-0.14%
2022/03/16	0	41.55	0	0.00	41.25	0	1,411	0.00%
2022/03/11	2	42.05	2	42.15	42.10	0	1,469	0.00%
2022/03/08	0	0.00	3	42.35	41.35	-3	1,486	-0.20%
2022/03/07	0	0.00	3	42.67	42.65	-3	1,469	-0.20%
2022/03/04	3	44.05	0	0.00	44.15	3	1,471	0.20%
2022/03/03	0	44.70	0	0.00	44.60	0	1,491	0.00%
2022/03/02	3	44.80	0	0.00	44.80	3	1,501	0.20%
2022/02/23	11	44.77	2	45.05	44.95	9	1,485	0.61%
2022/02/22	7	44.74	0	0.00	44.90	7	1,495	0.47%
2022/02/21	0	44.30	0	0.00	44.60	0	1,433	0.00%
2022/02/18	0	0.00	1	44.40	44.40	-1	1,465	-0.07%
2022/02/17	4	43.79	8	44.02	43.80	-4	1,676	-0.24%
2022/02/15	0	0.00	2	41.90	41.85	-2	1,731	-0.12%
2022/02/09	0	43.25	0	0.00	43.40	0	1,817	0.00%
2022/02/07	0	0.00	6	42.35	42.85	-6	1,856	-0.32%
2022/01/25	5	41.95	0	0.00	41.60	5	1,960	0.26%
2022/01/24	1	42.20	0	0.00	42.25	1	1,978	0.05%
2022/01/18	2	43.70	1	43.40	43.25	1	2,001	0.05%
2022/01/14	1	42.50	0	0.00	42.65	1	1,991	0.05%
2022/01/11	7	42.95	0	0.00	42.80	7	1,972	0.35%
2022/01/07	1	43.40	0	0.00	43.50	1	1,951	0.05%
2022/01/05	0	0.00	1	44.65	44.65	-1	1,930	-0.05%
2022/01/04	5	45.40	0	0.00	45.15	5	1,917	0.26%
2021/12/30	1	45.30	0	0.00	45.40	1	1,914	0.05%
2021/12/29	1	45.25	0	0.00	45.25	1	1,916	0.05%
2021/12/24	1	45.35	0	0.00	45.25	1	1,963	0.05%
2021/12/23	1	44.45	0	0.00	44.60	1	1,925	0.05%
2021/12/15	3	44.00	0	0.00	44.15	3	1,987	0.15%
2021/12/10	8	44.75	0	0.00	44.70	8	1,982	0.40%
2021/12/01	5	45.00	0	0.00	45.20	5	1,995	0.25%
2021/11/29	10	44.40	0	0.00	44.30	10	1,992	0.50%
2021/11/26	10	44.85	0	0.00	44.45	10	1,972	0.51%
2021/11/25	1	45.50	0	0.00	45.50	1	1,953	0.05%
2021/11/24	2	45.90	0	0.00	45.85	2	1,949	0.10%
2021/11/23	6	45.93	0	0.00	45.90	6	1,949	0.31%
2021/11/22	1	46.80	0	0.00	46.65	1	1,944	0.05%
2021/11/19	3	46.30	7	46.23	45.70	-4	1,923	-0.21%
2021/11/18	27	46.78	9	46.41	46.40	18	1,899	0.95%
2021/11/17	2	46.98	3	46.90	46.90	-1	1,877	-0.05%
2021/11/16	23	47.31	17	47.58	47.15	6	1,842	0.33%
2021/11/15	0	0.00	5	45.05	46.50	-5	1,600	-0.31%
2021/11/12	20	44.29	0	0.00	44.30	20	1,540	1.30%
2021/11/11	0	0.00	2	43.78	43.60	-2	1,526	-0.13%
2021/11/10	0	0.00	63	44.01	44.00	-63	1,574	-4.00%
2021/11/09	3	44.53	0	0.00	44.65	3	1,609	0.19%
2021/11/04	0	0.00	3	43.92	43.95	-3	1,698	-0.18%
2021/11/02	2	43.68	1	43.80	42.65	1	1,793	0.06%
2021/11/01	1	42.40	0	0.00	42.90	1	1,853	0.05%
2021/10/22	1	40.25	0	0.00	40.60	1	1,946	0.05%
2021/10/04	1	38.90	0	0.00	38.80	1	2,663	0.04%
2021/10/01	0	40.15	0	0.00	39.75	0	2,695	0.00%
2021/09/30	1	40.85	0	0.00	40.95	1	2,690	0.04%
2021/09/28	0	0.00	6	41.77	42.00	-6	2,742	-0.22%
2021/09/14	2	42.63	0	0.00	42.50	2	3,077	0.06%
2021/09/13	0	0.00	1	42.80	42.65	-1	3,397	-0.03%
2021/09/10	1	42.55	0	42.50	42.55	1	3,453	0.03%
2021/09/09	0	0.00	0	41.20	41.20	0	3,464	0.00%
2021/09/07	0	0.00	0	43.50	41.70	0	3,544	0.00%
2021/09/01	1	41.95	0	0.00	42.50	1	3,688	0.03%
2021/08/30	0	0.00	1	41.60	41.75	-1	3,716	-0.03%
2021/08/27	1	41.60	0	0.00	41.45	1	3,725	0.03%
2021/08/26	10	41.55	1	41.55	41.55	9	3,744	0.24%
2021/08/25	1	41.35	0	0.00	41.60	1	3,772	0.03%
2021/08/24	0	0.00	1	41.55	41.00	-1	3,815	-0.03%
2021/08/16	0	0.00	2	41.05	41.60	-2	3,910	-0.05%
2021/08/13	0	0.00	2	42.33	41.95	-2	3,894	-0.05%
2021/08/11	2	47.10	2	47.20	46.75	0	4,172	0.00%
2021/08/10	15	48.23	0	0.00	47.65	15	4,156	0.36%
2021/08/09	0	0.00	1	48.30	48.15	-1	4,196	-0.02%
2021/08/06	3	49.77	0	0.00	49.30	3	4,195	0.07%
2021/08/05	2	49.43	0	0.00	49.55	2	4,156	0.05%
2021/07/30	0	0.00	1	47.55	47.35	-1	4,214	-0.02%
2021/07/23	0	0.00	3	47.07	47.30	-3	4,597	-0.07%
2021/07/22	2	47.10	2	47.25	47.10	0	4,676	0.00%
2021/07/21	2	46.10	1	46.00	46.25	1	4,687	0.02%
2021/07/20	10	46.65	1	46.40	46.65	9	4,682	0.19%
2021/07/14	0	0.00	1	48.55	48.20	-1	4,920	-0.02%
2021/07/13	6	50.17	20	49.73	49.05	-14	4,891	-0.29%
2021/07/12	51	49.34	0	0.00	49.15	51	4,678	1.09%
2021/07/09	0	0.00	3	48.35	48.45	-3	4,617	-0.06%
2021/07/08	17	48.07	76	48.27	48.00	-59	4,671	-1.26%
2021/07/07	1	47.50	2	47.93	47.65	-1	4,704	-0.02%
2021/07/06	10	48.15	1	48.05	48.15	9	4,780	0.19%
2021/07/05	20	47.80	24	47.89	48.40	-4	5,033	-0.08%
2021/07/01	1	47.50	0	0.00	47.15	1	5,162	0.02%
2021/06/29	1	47.80	0	0.00	47.55	1	5,173	0.02%
2021/06/28	0	0.00	1	47.65	48.00	-1	5,210	-0.02%
2021/06/25	0	0.00	17	47.97	47.55	-17	5,209	-0.33%
2021/06/24	0	0.00	12	48.03	48.15	-12	5,229	-0.23%
2021/06/23	5	48.38	17	47.87	48.40	-12	5,236	-0.23%
2021/06/22	33	48.36	54	48.35	47.65	-21	5,254	-0.40%
2021/06/21	5	45.68	0	0.00	46.05	5	5,322	0.09%
2021/06/18	5	46.20	22	46.13	46.60	-17	5,441	-0.31%
2021/06/17	5	45.15	17	46.02	46.05	-12	5,455	-0.22%
2021/06/16	2	45.40	4	45.40	45.20	-2	5,456	-0.04%
2021/06/15	6	45.77	1	45.70	45.85	5	5,487	0.09%
2021/06/11	5	45.18	1	45.50	45.15	4	5,528	0.07%
2021/06/10	3	44.80	4	44.60	44.80	-1	5,529	-0.02%
2021/06/09	4	44.64	0	0.00	44.25	4	5,598	0.07%
2021/06/08	1	44.30	0	0.00	44.20	1	5,652	0.02%
2021/06/07	0	0.00	3	43.95	43.70	-3	5,700	-0.05%
2021/06/01	5	45.05	2	44.95	45.15	3	5,826	0.05%
2021/05/31	0	0.00	2	44.60	44.40	-2	5,866	-0.03%
2021/05/27	5	43.60	0	0.00	44.00	5	6,162	0.08%
2021/05/26	21	44.00	3	43.90	43.90	18	6,521	0.28%
2021/05/25	0	0.00	25	44.10	44.10	-25	6,577	-0.38%
2021/05/24	5	43.00	5	43.40	43.50	0	6,656	0.00%
2021/05/21	1	43.40	12	43.74	43.60	-11	6,773	-0.16%
2021/05/20	29	44.73	17	45.18	43.40	12	6,861	0.17%
2021/05/19	1	41.50	6	43.24	43.35	-5	6,619	-0.08%
2021/05/18	2	41.35	6	41.13	42.10	-4	6,594	-0.06%
2021/05/17	8	39.13	0	0.00	38.95	8	6,581	0.12%
2021/05/14	1	41.25	0	0.00	40.55	1	6,524	0.02%
2021/05/13	4	40.20	0	0.00	40.30	4	6,499	0.06%
2021/05/12	22	41.15	1	42.23	40.50	21	6,468	0.32%
2021/05/11	4	43.85	0	0.00	43.15	4	6,383	0.06%
2021/05/07	1	45.95	1	45.55	46.25	0	6,321	0.00%
2021/05/06	1	44.55	5	45.19	45.00	-4	6,318	-0.06%
2021/05/04	13	45.82	5	45.44	45.65	8	6,305	0.13%
2021/05/03	7	48.36	0	0.00	47.90	7	6,201	0.11%
2021/04/29	9	50.88	1	50.00	49.70	8	6,115	0.13%
2021/04/28	2	50.38	15	49.85	51.10	-13	6,010	-0.22%
2021/04/27	14	49.89	1	50.00	49.70	13	6,008	0.22%
2021/04/26	10	50.50	0	50.20	50.20	10	6,016	0.17%
2021/04/23	0	0.00	35	50.00	49.95	-35	6,022	-0.58%
2021/04/22	2	50.53	1	51.30	49.45	1	6,073	0.02%
2021/04/21	15	52.19	1	52.00	51.60	14	6,049	0.23%
2021/04/19	1	50.10	2	50.30	50.40	-1	5,948	-0.02%
2021/04/15	3	49.77	1	49.85	49.70	2	5,993	0.03%
2021/04/14	12	49.19	1	49.60	49.30	11	6,013	0.18%
2021/04/13	0	0.00	27	51.44	50.40	-27	5,978	-0.45%
2021/04/12	2	52.60	6	52.38	51.90	-4	5,958	-0.07%
2021/04/09	11.1	53.33	8	53.06	53.10	3.1	5,898	0.05%
2021/04/08	5	50.30	26	50.83	51.90	-21	5,649	-0.37%
2021/04/07	0	0.00	34	50.09	50.20	-34	5,523	-0.62%
2021/04/06	5	49.20	0	0.00	49.35	5	5,523	0.09%
2021/03/30	7	49.14	0	0.00	49.25	7	5,499	0.13%
2021/03/29	1	49.25	0	0.00	49.25	1	5,489	0.02%
2021/03/26	15	49.23	5	49.30	49.35	10	5,473	0.18%
2021/03/25	28	48.89	29	49.60	48.75	-1	5,488	-0.02%
2021/03/24	33	50.46	14	50.85	50.10	19	5,418	0.35%
2021/03/23	1	49.50	9	49.61	50.10	-8	5,105	-0.16%
2021/03/22	7	48.97	3	49.10	48.80	4	4,990	0.08%
2021/03/18	1	48.40	6	48.39	48.45	-5	5,019	-0.10%
2021/03/17	4	48.45	6	48.18	48.10	-2	5,086	-0.04%
2021/03/16	4	47.63	3	47.42	47.45	1	5,151	0.02%
2021/03/15	22	47.75	28	47.78	47.90	-6	5,377	-0.11%
2021/03/12	15	47.05	8	47.17	47.10	7	5,348	0.13%
2021/03/11	16	46.67	2	46.73	46.75	14	5,456	0.26%
2021/03/10	5	46.79	2	47.00	46.45	3	5,480	0.05%
2021/03/09	0	0.00	20	45.94	46.20	-20	5,507	-0.36%
2021/03/08	10	46.30	0	0.00	46.05	10	5,647	0.18%
2021/03/05	16	46.24	0	0.00	46.10	16	5,728	0.28%
2021/03/04	18	46.26	17	46.68	46.60	1	5,879	0.02%
2021/03/03	3	46.10	4	45.90	46.30	-1	5,918	-0.02%
2021/03/02	60	46.62	1	47.30	46.10	59	5,904	1.00%
2021/02/26	30	45.67	23.8	46.13	46.20	6.2	5,786	0.11%
2021/02/25	1	45.30	1	45.90	45.55	0	5,606	0.00%
2021/02/24	20	45.42	33	45.68	45.35	-13	5,603	-0.23%
2021/02/23	2	45.05	20	45.56	45.30	-18	5,524	-0.33%
2021/02/22	12	44.90	40	44.97	44.80	-28	5,452	-0.51%
2021/02/19	1	44.20	17	43.78	44.20	-16	5,366	-0.30%
2021/02/18	0.1	43.45	0	0.00	43.80	0.1	5,408	0.00%
2021/02/17	30	42.90	5	42.88	43.10	25	5,543	0.45%
2021/02/05	1	42.10	0	0.00	42.15	1	5,587	0.02%
2021/02/04	6	42.20	11	42.39	42.25	-5	5,677	-0.09%
2021/02/03	0	0.00	2	42.40	42.40	-2	5,774	-0.03%
2021/02/02	0	0.00	3	42.13	42.10	-3	5,924	-0.05%
2021/02/01	2	41.00	0	0.00	41.55	2	6,010	0.03%
2021/01/29	8	41.43	14	41.93	41.30	-6	6,148	-0.10%
2021/01/28	10	42.09	0	0.00	42.00	10	6,151	0.16%
2021/01/27	3	42.67	3	43.40	42.50	0	6,236	0.00%
2021/01/26	11	41.90	0	0.00	41.80	11	6,609	0.17%
2021/01/25	2	42.10	0.2	42.30	42.30	1.8	6,623	0.03%
2021/01/22	0	0.00	3	41.35	41.80	-3	6,615	-0.05%
2021/01/21	5	41.55	1	41.20	41.25	4	6,639	0.06%
2021/01/20	5	41.85	0	0.00	41.65	5	6,698	0.07%
2021/01/19	4	43.13	1	43.50	43.45	3	6,623	0.05%
2021/01/18	28	42.41	5	43.40	42.85	23	6,626	0.35%
2021/01/15	7	44.05	4	43.30	43.30	3	6,674	0.04%
2021/01/14	6	44.68	4	44.43	44.50	2	6,626	0.03%
2021/01/13	0	0.00	9	43.75	43.70	-9	6,588	-0.14%
2021/01/12	0	0.00	33	43.67	43.20	-33	6,569	-0.50%
2021/01/11	3	44.17	5	44.52	44.30	-2	6,566	-0.03%
2021/01/07	3	43.73	0	0.00	43.80	3	6,606	0.05%
2021/01/06	1	44.40	0	0.00	43.40	1	6,616	0.02%
2021/01/05	2	44.20	1	44.20	44.15	1	6,611	0.02%
2021/01/04	0	0.00	6	43.38	43.60	-6	6,585	-0.09%
2020/12/31	0	0.00	6	43.29	43.35	-6	6,580	-0.09%
2020/12/30	0	0.00	10	43.35	43.30	-10	6,580	-0.15%
2020/12/29	2	43.15	0	0.00	43.05	2	6,593	0.03%
2020/12/28	3	43.57	0	0.00	43.60	3	6,551	0.05%
2020/12/25	5	43.60	13	43.37	43.50	-8	6,524	-0.12%
2020/12/24	11	43.66	0	0.00	43.45	11	6,514	0.17%
2020/12/23	3	42.77	0	0.00	43.00	3	6,524	0.05%
2020/12/22	10	43.34	4	43.10	42.90	6	6,618	0.09%
2020/12/18	2	44.00	5	44.10	44.10	-3	6,650	-0.05%
2020/12/16	1	44.15	3	44.53	44.80	-2	6,606	-0.03%
2020/12/14	1	44.85	3	45.50	45.35	-2	6,671	-0.03%
2020/12/11	2	45.30	0	0.00	45.00	2	6,626	0.03%
2020/12/10	15	46.02	1	46.05	45.85	14	6,549	0.21%
2020/12/09	3	45.75	14	46.13	46.55	-11	6,431	-0.17%
2020/12/08	4	44.91	0	0.00	44.80	4	6,235	0.06%
2020/12/07	10	45.76	16.1	45.90	45.25	-6.1	6,283	-0.10%
2020/12/04	13	45.10	3	45.35	45.20	10	6,218	0.16%
2020/12/03	3	45.10	5	45.34	45.05	-2	6,188	-0.03%
2020/12/02	11	45.90	8	45.93	45.55	3	6,174	0.05%
2020/12/01	14	45.11	12	45.24	45.60	2	6,077	0.03%
2020/11/30	0	0.00	92	45.48	44.85	-92	6,089	-1.51%
2020/11/27	34	44.61	0	0.00	44.55	34	6,023	0.56%
2020/11/26	12	44.05	9	44.07	44.20	3	6,021	0.05%
2020/11/25	4	44.36	13	44.09	43.70	-9	6,044	-0.15%
2020/11/24	30	45.00	11	45.28	44.45	19	6,024	0.32%
2020/11/23	5	44.43	0	0.00	44.35	5	5,947	0.08%
2020/11/20	0	0.00	10	43.95	44.15	-10	5,967	-0.17%
2020/11/19	15	44.26	8	44.14	43.85	7	6,026	0.12%
2020/11/18	0	0.00	2	43.75	43.50	-2	6,266	-0.03%
2020/11/17	0	0.00	2.1	43.50	43.40	-2.1	6,470	-0.03%
2020/11/16	18	43.79	22	43.75	43.85	-4	6,809	-0.06%
2020/11/13	6	42.89	8	42.79	43.20	-2	7,000	-0.03%
2020/11/12	53	43.13	59	42.80	42.70	-6	7,850	-0.08%
2020/11/11	4	42.68	18	42.67	42.95	-14	8,502	-0.16%
2020/11/10	1	42.40	96	41.99	42.40	-95	8,790	-1.08%
2020/11/09	8	42.22	6	42.22	42.15	2	8,928	0.02%
2020/11/06	8	41.88	7	41.70	41.75	1	8,994	0.01%
2020/11/05	9	40.85	95	40.85	40.90	-86	8,920	-0.96%
2020/11/04	3	40.87	106	41.09	41.00	-103	8,951	-1.15%	大賣/鉅額交易
2020/11/03	11	41.42	167	41.59	41.10	-156	8,923	-1.75%	大賣/鉅額交易
2020/11/02	14	39.27	0	0.00	39.60	14	8,564	0.16%
2020/10/30	1	39.30	0	0.00	39.15	1	8,664	0.01%
2020/10/29	22	39.12	10	38.95	39.70	12	8,671	0.14%
2020/10/28	15	40.28	14	40.51	39.80	1	8,670	0.01%
2020/10/27	5	41.15	5	41.22	41.20	0	8,599	0.00%
2020/10/26	7	41.36	6	41.43	41.60	1	8,638	0.01%
2020/10/23	9	41.15	10	41.27	41.05	-1	8,658	-0.01%
2020/10/22	106	41.81	6	42.14	41.45	100	8,666	1.15%	大買/
2020/10/21	11	41.65	6	41.80	41.85	5	8,717	0.06%
2020/10/20	14	41.21	40	41.13	41.25	-26	8,842	-0.29%
2020/10/19	8	41.58	12	41.43	41.35	-4	9,033	-0.04%
2020/10/16	37	41.11	7	41.23	40.65	30	9,143	0.33%
2020/10/15	29	41.61	30	41.80	41.50	-1	9,288	-0.01%
2020/10/14	10	40.62	9	40.47	40.65	1	9,290	0.01%
2020/10/13	20	40.22	16	40.21	40.25	4	9,699	0.04%
2020/10/12	11	40.92	14	40.90	40.85	-3	9,806	-0.03%
2020/10/08	33	41.16	3	41.05	40.95	30	9,977	0.30%
2020/10/07	28	40.34	21	40.26	40.50	7	10,162	0.07%
2020/10/06	0	0.00	4	40.10	40.20	-4	10,697	-0.04%
2020/10/05	10	39.66	16	39.52	39.65	-6	10,871	-0.06%
2020/09/30	0	0.00	30	39.04	39.20	-30	11,182	-0.27%
2020/09/29	0	0.00	12	38.98	38.95	-12	11,398	-0.11%
2020/09/28	5	38.57	0	0.00	39.05	5	11,633	0.04%
2020/09/25	9	38.43	101	39.96	38.05	-92	12,069	-0.76%	大賣/
2020/09/24	25	40.20	120	40.01	39.75	-95	12,326	-0.77%	大賣/
2020/09/23	5	41.60	109	41.42	41.50	-104	12,635	-0.82%	大賣/鉅額交易
2020/09/22	13	41.84	8.3	42.24	41.65	4.7	12,801	0.04%
2020/09/21	44	43.27	14	43.34	42.75	30	12,838	0.23%
2020/09/18	78	43.61	29	43.70	43.60	49	12,859	0.38%
2020/09/17	18	42.48	25	42.46	42.55	-7	12,775	-0.05%
2020/09/16	11	42.09	12	42.15	42.05	-1	12,830	-0.01%
2020/09/15	28	41.96	15	41.89	41.85	13	12,858	0.10%
2020/09/14	18	41.81	15	41.86	41.85	3	12,907	0.02%
2020/09/11	15	41.58	9	41.93	41.30	6	12,902	0.05%
2020/09/10	18	42.94	13	42.63	42.25	5	12,834	0.04%
2020/09/09	25	42.10	18	42.16	42.20	7	12,751	0.05%
2020/09/08	6	43.09	5	43.42	43.05	1	12,663	0.01%
2020/09/07	3	43.50	0	0.00	43.50	3	12,664	0.02%
2020/09/04	18	44.53	21	44.36	44.45	-3	12,725	-0.02%
2020/09/03	15	45.01	19	45.10	45.15	-4	12,660	-0.03%
2020/09/02	12	44.65	43	44.49	44.60	-31	12,555	-0.25%
2020/09/01	23	43.96	28	43.79	44.20	-5	12,478	-0.04%
2020/08/31	48	43.73	14	43.95	43.55	34	12,403	0.27%
2020/08/28	28	43.23	20	43.26	43.50	8	12,488	0.06%
2020/08/27	12	43.41	6	43.93	43.20	6	12,500	0.05%
2020/08/26	21	44.23	105	44.58	44.10	-84	12,464	-0.67%	大賣/
2020/08/25	15	44.62	10	44.80	44.75	5	12,496	0.04%
2020/08/24	27	45.01	34	45.18	44.60	-7	12,612	-0.06%
2020/08/21	8	43.86	8	44.05	43.95	0	12,397	0.00%
2020/08/20	36	44.53	12	44.82	43.35	24	12,262	0.20%
2020/08/19	13	48.15	8	48.79	48.15	5	11,877	0.04%
2020/08/18	56	49.28	34	49.40	48.15	22	11,533	0.19%
2020/08/17	295	46.68	27	48.48	49.65	268	10,644	2.52%	大買/鉅額交易
2020/08/14	418	43.14	62	44.22	45.15	356	9,929	3.59%	大買/鉅額交易
2020/08/13	19	42.85	12	42.93	42.35	7	9,575	0.07%
2020/08/12	4	42.55	7	44.19	44.15	-3	9,310	-0.03%
2020/08/11	7	42.80	1	42.80	42.55	6	9,225	0.07%
2020/08/10	6	43.96	7	43.71	43.95	-1	9,200	-0.01%
2020/08/07	19	43.88	40	43.63	43.85	-21	9,266	-0.23%
2020/08/06	11	42.82	7	42.70	42.75	4	9,272	0.04%
2020/08/05	10	43.50	23	43.18	43.30	-13	9,427	-0.14%
2020/08/04	3	42.00	4	41.95	42.00	-1	9,637	-0.01%
2020/08/03	2	42.05	0	0.00	41.80	2	9,662	0.02%
2020/07/30	11	41.28	0	0.00	41.25	11	9,670	0.11%
2020/07/29	4	40.64	0	41.15	41.15	4	9,659	0.04%
2020/07/28	10	40.27	0	0.00	40.15	10	9,660	0.10%
2020/07/27	26	41.92	6	41.73	41.55	20	9,672	0.21%
2020/07/24	39	43.79	2	42.90	42.80	37	9,622	0.38%
2020/07/23	3	44.88	1	44.95	45.00	2	9,561	0.02%
2020/07/22	17	45.02	9	45.31	45.40	8	9,399	0.09%
2020/07/21	34	45.62	40	45.51	45.25	-6	9,255	-0.06%
2020/07/20	11	45.26	60	45.43	45.30	-49	9,126	-0.54%
2020/07/17	31	46.50	28	46.49	45.25	3	9,072	0.03%
2020/07/16	2	45.35	108	45.40	45.75	-106	8,704	-1.22%	大賣/鉅額交易
2020/07/15	28	45.41	18	45.35	45.00	10	8,611	0.12%
2020/07/14	14	45.10	11	44.88	45.10	3	8,533	0.04%
2020/07/13	21	45.91	26	46.03	46.35	-5	8,375	-0.06%
2020/07/10	20	43.59	14	43.94	43.00	6	7,946	0.08%
2020/07/09	18	45.14	19.3	45.52	44.50	-1.3	7,828	-0.02%
2020/07/08	1	43.86	5	45.36	45.45	-4	7,619	-0.05%
2020/07/07	6	43.85	25	44.06	44.10	-19	7,491	-0.25%
2020/07/06	3	44.75	15	44.93	45.00	-12	7,417	-0.16%
2020/07/03	108	42.13	26	42.02	43.00	82	7,059	1.16%	大買/
2020/07/02	85	41.85	42	41.59	41.90	43	6,805	0.63%
2020/07/01	4	39.91	4	39.60	39.80	0	6,455	0.00%
2020/06/30	9	39.02	0	0.00	38.80	9	6,322	0.14%
2020/06/29	0	0.00	2	38.08	38.05	-2	6,286	-0.03%
2020/06/24	1	39.25	3	39.25	39.15	-2	6,262	-0.03%
2020/06/23	1	38.80	0.2	38.80	38.80	0.8	6,272	0.01%
2020/06/22	5	38.50	0	0.00	38.45	5	6,299	0.08%
2020/06/19	3	38.62	1	39.00	39.10	2	6,389	0.03%
2020/06/17	0	0.00	2	37.98	37.85	-2	6,431	-0.03%
2020/06/16	0	0.00	1	37.50	37.70	-1	6,584	-0.02%
2020/06/15	1	37.50	2	36.90	36.95	-1	6,711	-0.01%
2020/06/12	2	37.65	1	37.55	37.75	1	6,765	0.01%
2020/06/11	6	39.57	3	39.50	38.45	3	6,803	0.04%
2020/06/09	0	0.00	1	39.00	38.70	-1	6,889	-0.01%
2020/06/08	1	38.85	11	38.80	38.90	-10	6,944	-0.14%
2020/06/05	6	39.05	1	39.00	39.05	5	6,952	0.07%
2020/06/04	9	39.42	6	39.43	39.30	3	7,013	0.04%
2020/06/03	4	38.84	2	38.95	39.00	2	6,890	0.03%
2020/06/02	1	38.65	19	38.74	38.55	-18	6,857	-0.26%
2020/06/01	5	38.69	5	38.80	38.95	0	6,885	0.00%
2020/05/29	4	38.23	16	37.99	38.75	-12	7,206	-0.17%
2020/05/28	0	0.00	4	37.58	37.50	-4	7,077	-0.06%
2020/05/27	2	37.00	27	36.83	37.40	-25	7,029	-0.36%
2020/05/26	27	36.87	0	0.00	36.70	27	6,982	0.39%
2020/05/25	1	36.40	0	0.00	36.40	1	6,977	0.01%
2020/05/21	8	37.13	0	0.00	37.20	8	6,966	0.11%
2020/05/20	3	36.88	12	36.43	36.60	-9	6,948	-0.13%
2020/05/19	0	0.00	1	36.95	36.85	-1	6,921	-0.01%
2020/05/18	3	37.02	1	36.70	36.45	2	6,887	0.03%
2020/05/15	9	37.98	16	38.00	37.60	-7	6,813	-0.10%
2020/05/14	15	38.38	2	37.85	37.65	13	6,773	0.19%
2020/05/13	14	39.09	5	39.04	39.05	9	6,663	0.14%
2020/05/12	24	40.18	12	39.63	39.70	12	6,607	0.18%
2020/05/11	24	40.72	16	40.78	41.10	8	6,463	0.12%
2020/05/08	1	38.75	2	38.78	38.80	-1	6,140	-0.02%
2020/05/07	1	39.15	0	0.00	38.85	1	6,126	0.02%
2020/05/06	1	38.70	0	0.00	38.35	1	6,115	0.02%
2020/05/05	1	39.40	0	0.00	38.80	1	6,120	0.02%
2020/05/04	1	39.10	0	0.00	39.00	1	6,133	0.02%
2020/04/30	0	0.00	43	39.40	40.00	-43	6,145	-0.70%
2020/04/29	1	39.20	3	39.05	38.90	-2	6,134	-0.03%
2020/04/28	13	38.85	3	39.73	38.65	10	6,167	0.16%
2020/04/27	4	39.25	7	39.55	39.35	-3	6,181	-0.05%
2020/04/24	4	39.05	20	39.20	39.05	-16	6,160	-0.26%
2020/04/23	58	39.64	5	39.63	39.20	53	6,150	0.86%
2020/04/22	3	38.47	0	0.00	39.35	3	6,099	0.05%
2020/04/21	6	39.35	7	38.50	38.15	-1	6,082	-0.02%
2020/04/20	7	39.69	1	40.00	39.60	6	6,081	0.10%
2020/04/16	0	0.00	13	39.77	40.00	-13	5,942	-0.22%
2020/04/15	10	40.23	4	40.15	39.90	6	5,908	0.10%
2020/04/14	0	0.00	5	39.80	39.80	-5	5,819	-0.09%
2020/04/13	0	0.00	4	39.91	39.60	-4	5,773	-0.07%
2020/04/10	9	38.81	6	39.13	39.00	3	5,704	0.05%
2020/04/09	6	39.18	1	39.00	38.60	5	5,704	0.09%
2020/04/08	1	36.80	4	37.10	37.60	-3	5,578	-0.05%
2020/04/07	0	0.00	4	35.63	36.60	-4	5,546	-0.07%
2020/04/06	0	0.00	6	34.16	34.50	-6	5,576	-0.11%
2020/04/01	10	33.58	3	33.67	33.70	7	5,534	0.13%
2020/03/31	0	0.00	1	34.00	33.10	-1	5,529	-0.02%
2020/03/30	1	32.75	2	32.88	33.20	-1	5,552	-0.02%
2020/03/27	3	33.00	2	33.90	32.50	1	5,567	0.02%
2020/03/26	6	31.38	12	32.14	32.90	-6	5,468	-0.11%
2020/03/25	12	31.45	12	31.70	31.60	0	5,359	0.00%
2020/03/24	4	28.65	2	28.48	29.00	2	5,227	0.04%
2020/03/23	1	26.60	2	26.80	26.40	-1	5,163	-0.02%
2020/03/20	6	29.41	4	29.58	28.00	2	5,115	0.04%
2020/03/19	2	28.00	7	28.85	27.45	-5	4,974	-0.10%
2020/03/18	10	30.91	2	31.30	30.40	8	4,854	0.16%
2020/03/17	3	31.17	3	30.78	30.50	0	4,809	0.00%
2020/03/16	7	32.82	9	32.16	31.55	-2	4,763	-0.04%
2020/03/13	6	32.19	3	32.10	33.15	3	4,720	0.06%
2020/03/12	5	35.56	4	35.98	35.40	1	4,616	0.02%
2020/03/11	0	0.00	2	38.90	38.30	-2	4,541	-0.04%
2020/03/10	5	38.42	0	0.00	39.50	5	4,507	0.11%
2020/03/09	1	39.10	0	0.00	39.10	1	4,432	0.02%
2020/03/06	5	41.45	2	41.60	41.05	3	4,384	0.07%
2020/03/05	4	41.68	6	41.71	41.70	-2	4,371	-0.05%
2020/03/04	4	41.70	32	42.03	41.50	-28	4,306	-0.65%
2020/03/03	20	38.90	4	39.19	40.40	16	3,901	0.41%
2020/03/02	6	36.23	3	36.60	36.75	3	3,833	0.08%
2020/02/27	2	36.18	0	0.00	36.00	2	3,885	0.05%
2020/02/26	4	37.94	0	0.00	37.60	4	3,880	0.10%
2020/02/25	3	38.25	4	38.55	38.40	-1	3,905	-0.03%
2020/02/24	6	38.58	0	0.00	38.25	6	3,975	0.15%
2020/02/21	2	38.78	1	38.55	38.55	1	4,107	0.02%
2020/02/18	5	39.10	0	0.00	38.95	5	4,387	0.11%
2020/02/17	0	0.00	1	39.35	39.20	-1	4,805	-0.02%
2020/02/14	1	39.60	0	0.00	39.60	1	4,990	0.02%
2020/02/13	2	39.40	5	39.80	39.25	-3	5,192	-0.06%
2020/02/12	0	0.00	185	38.87	39.65	-185	5,443	-3.40%	大賣/鉅額交易
2020/02/11	3	38.75	0	0.00	38.70	3	5,693	0.05%
2020/02/10	1	38.30	2	37.60	38.00	-1	5,705	-0.02%
2020/02/07	1	38.60	0	0.00	38.30	1	5,756	0.02%
2020/02/06	4	38.71	1	39.10	39.10	3	5,791	0.05%
2020/02/04	4	37.35	10	37.54	37.90	-6	5,862	-0.10%
2020/02/03	5	35.50	0	0.00	36.15	5	5,972	0.08%
2020/01/31	0	0.00	5	37.80	37.65	-5	6,089	-0.08%
2020/01/30	1	38.70	0	0.00	38.70	1	6,083	0.02%
2020/01/20	0	0.00	1	43.05	43.00	-1	6,059	-0.02%
2020/01/16	0	0.00	2	43.00	43.00	-2	6,220	-0.03%
2020/01/15	3	42.95	11	43.00	43.05	-8	6,650	-0.12%
2020/01/14	0	0.00	15.1	43.37	43.30	-15.1	6,726	-0.23%
2020/01/13	3	42.55	91	42.09	42.65	-88	6,791	-1.30%
2020/01/10	1	41.55	1	41.70	41.55	0	6,861	0.00%
2020/01/09	1	42.15	10	41.75	41.70	-9	7,085	-0.13%
2020/01/08	1	41.65	0	0.00	41.65	1	7,213	0.01%
2020/01/07	17	42.25	1	41.95	41.80	16	7,462	0.21%
2020/01/06	12	42.49	2	42.35	42.30	10	7,520	0.13%
2020/01/03	3	43.52	6	44.00	43.25	-3	7,540	-0.04%
2020/01/02	29	43.99	20	44.00	43.95	9	7,537	0.12%
2019/12/30	2	43.80	15	43.52	43.80	-13	7,526	-0.17%
2019/12/27	7	42.48	0	0.00	42.40	7	7,456	0.09%
2019/12/26	0	0.00	5	42.95	42.45	-5	7,499	-0.07%
2019/12/25	5	43.20	7	43.46	43.40	-2	7,535	-0.03%
2019/12/24	0	0.00	2	42.68	43.00	-2	7,682	-0.03%
2019/12/23	2	42.40	0	0.00	42.20	2	7,993	0.03%
2019/12/20	1	42.45	5	42.45	42.50	-4	8,363	-0.05%
2019/12/19	2	42.05	20	42.10	42.15	-18	8,822	-0.20%
2019/12/18	3	42.18	0	0.00	42.05	3	9,315	0.03%
2019/12/17	1	42.25	0	0.00	42.50	1	9,478	0.01%
2019/12/16	0	0.00	2	42.25	42.30	-2	9,664	-0.02%
2019/12/13	4	42.20	0	0.00	41.85	4	9,674	0.04%
2019/12/12	1	42.20	1	42.65	42.20	0	9,738	0.00%
2019/12/11	3	42.55	11	42.47	42.45	-8	9,729	-0.08%
2019/12/09	6	42.09	3	42.35	42.05	3	9,701	0.03%
2019/12/06	1	42.80	5	43.00	42.80	-4	9,679	-0.04%
2019/12/03	10	42.50	5	42.50	42.55	5	9,881	0.05%
2019/12/02	3	42.47	1	42.15	42.10	2	9,907	0.02%
2019/11/29	1	43.10	0	0.00	43.10	1	9,912	0.01%
2019/11/28	11	43.94	3	44.12	43.60	8	9,973	0.08%
2019/11/26	0	0.00	8	43.98	43.80	-8	10,142	-0.08%
2019/11/25	8	43.36	2	43.60	43.70	6	10,121	0.06%
2019/11/22	1	42.90	1	43.05	42.85	0	10,146	0.00%
2019/11/21	8	42.97	7	43.28	43.30	1	10,169	0.01%
2019/11/20	15	43.78	0	0.00	43.60	15	10,174	0.15%
2019/11/19	5	45.42	0	0.00	45.00	5	10,175	0.05%
2019/11/18	12	45.63	5	46.00	45.45	7	10,285	0.07%
2019/11/15	11	45.42	4	45.19	45.15	7	10,529	0.07%
2019/11/14	35	45.53	201.2	45.99	44.60	-166.2	10,787	-1.54%	大賣/鉅額交易
2019/11/13	3	45.43	2	45.50	45.00	1	10,608	0.01%
2019/11/12	3	45.90	8	46.08	46.15	-5	10,685	-0.05%
2019/11/11	2	45.48	1	45.40	46.20	1	10,689	0.01%
2019/11/08	210	45.90	11	45.69	45.80	199	10,661	1.87%	大買/鉅額交易
2019/11/07	4	43.68	2	43.48	43.80	2	10,518	0.02%
2019/11/06	9	44.54	1	44.40	43.90	8	10,756	0.07%
2019/11/05	1	44.70	6	44.91	44.80	-5	10,814	-0.05%
2019/11/04	12	44.92	1	45.30	44.55	11	10,889	0.10%
2019/11/01	4	44.95	7	44.88	45.10	-3	10,937	-0.03%
2019/10/31	4	45.10	2	45.45	44.65	2	11,096	0.02%
2019/10/30	2	45.15	10	44.80	45.80	-8	11,260	-0.07%
2019/10/29	4	44.15	2	44.60	43.90	2	11,419	0.02%
2019/10/28	2	43.98	6	44.20	44.45	-4	11,889	-0.03%
2019/10/25	6	43.77	1	43.65	44.00	5	12,331	0.04%
2019/10/24	1	44.35	1.1	44.36	44.50	-0.1	12,331	0.00%
2019/10/23	18	45.10	17	45.86	44.25	1	12,367	0.01%
2019/10/22	17	44.92	10	44.65	44.65	7	12,109	0.06%
2019/10/21	10	44.19	15	44.20	44.15	-5	12,029	-0.04%
2019/10/18	1	44.00	15	44.25	44.25	-14	11,964	-0.12%
2019/10/17	12	43.81	27.6	43.89	43.95	-15.6	11,898	-0.13%
2019/10/16	0	0.00	1	42.90	43.05	-1	11,706	-0.01%
2019/10/15	1	42.30	25	42.41	43.00	-24	11,656	-0.21%
2019/10/14	1	40.80	0	0.00	41.05	1	11,486	0.01%
2019/10/09	0	0.00	4	39.86	40.00	-4	11,506	-0.03%
2019/10/08	0	0.00	11	39.45	39.40	-11	11,470	-0.10%
2019/10/07	7	40.63	8	40.90	40.50	-1	11,391	-0.01%
2019/10/04	0	0.00	1	40.30	40.30	-1	11,366	-0.01%
2019/10/03	17	40.84	0	0.00	40.95	17	11,301	0.15%
2019/10/02	0	0.00	2	41.25	41.50	-2	11,253	-0.02%
2019/10/01	54	41.30	48	41.00	40.80	6	11,251	0.05%
2019/09/27	17	41.91	5	40.40	40.75	12	11,202	0.11%
2019/09/26	28	43.46	6	43.11	42.90	22	11,061	0.20%
2019/09/25	48	43.25	68	43.86	44.40	-20	10,781	-0.19%
2019/09/24	34	43.41	26	42.93	42.30	8	10,420	0.08%
2019/09/23	54	42.22	94	42.62	43.00	-40	9,990	-0.40%
2019/09/20	4	40.46	2	40.50	40.50	2	9,512	0.02%
2019/09/19	30	40.62	11	40.44	40.90	19	9,340	0.20%
2019/09/17	5	39.67	7	39.49	39.65	-2	9,184	-0.02%
2019/09/16	1	38.65	5	39.00	38.95	-4	9,198	-0.04%
2019/09/12	1	38.80	4	38.86	38.80	-3	9,263	-0.03%
2019/09/11	3	38.47	0	0.00	38.30	3	9,336	0.03%
2019/09/10	10	38.63	3	38.45	38.45	7	9,456	0.07%
2019/09/09	0	0.00	5	39.21	38.80	-5	9,595	-0.05%
2019/09/06	1	39.85	0	0.00	39.85	1	9,703	0.01%
2019/09/05	1	40.05	7	40.19	40.20	-6	9,706	-0.06%
2019/09/04	1	39.50	2	39.55	39.45	-1	9,843	-0.01%
2019/09/03	10	39.61	2	39.95	39.25	8	9,840	0.08%
2019/09/02	2	39.65	7	39.81	40.00	-5	9,811	-0.05%
2019/08/30	2	39.35	4	40.10	39.30	-2	9,798	-0.02%
2019/08/29	2	39.65	6	39.52	39.30	-4	9,735	-0.04%
2019/08/28	5	38.45	0	0.00	38.40	5	9,662	0.05%
2019/08/27	8	39.46	4	39.55	39.05	4	9,707	0.04%
2019/08/26	13	39.23	10	39.31	38.85	3	9,759	0.03%
2019/08/23	10	40.33	10	40.30	40.30	0	9,702	0.00%
2019/08/22	3.8	40.58	0	0.00	40.25	3.8	9,635	0.04%
2019/08/21	3	40.33	11	40.27	40.40	-8	9,495	-0.08%
2019/08/20	26	41.22	8	41.20	40.95	18	9,382	0.19%
2019/08/19	25	40.31	17	41.39	42.10	8	9,110	0.09%
2019/08/16	4	39.48	7	40.08	39.40	-3	8,779	-0.03%
2019/08/15	17	39.24	16	39.23	39.30	1	8,662	0.01%
2019/08/14	11	38.80	10	38.88	38.85	1	8,454	0.01%
2019/08/13	4	38.45	1	38.70	38.15	3	8,299	0.04%
2019/08/12	16	37.58	5	37.59	38.25	11	8,147	0.14%
2019/08/08	10	37.33	4	37.55	37.45	6	8,101	0.07%
2019/08/07	1	36.65	1	36.80	35.80	0	7,973	0.00%
2019/08/06	6	34.28	13	35.19	36.50	-7	7,923	-0.09%
2019/08/05	6	36.38	11	36.53	35.50	-5	7,981	-0.06%
2019/08/02	13.1	36.29	7	36.19	36.10	6.1	8,069	0.08%
2019/08/01	9	38.34	39	38.87	37.80	-30	7,916	-0.38%
2019/07/31	8	37.58	0	0.00	37.60	8	7,619	0.10%
2019/07/29	318	38.78	30	39.61	40.10	288	7,321	3.93%	大買/鉅額交易
2019/07/26	7	38.01	24.1	37.76	38.00	-17.1	6,850	-0.25%
2019/07/25	4	34.78	1.1	34.86	35.20	2.9	6,447	0.05%
2019/07/24	5	34.35	1	34.50	34.70	4	6,379	0.06%
2019/07/23	1	34.30	12	34.00	33.95	-11	6,406	-0.17%
2019/07/19	0	0.00	3	32.57	32.65	-3	6,510	-0.05%
2019/07/18	5	32.04	0	0.00	31.75	5	6,642	0.08%
2019/07/17	0	0.00	1	31.65	31.90	-1	6,756	-0.01%
2019/07/16	11	31.50	19	31.77	31.60	-8	7,109	-0.11%
2019/07/15	0	0.00	17	32.54	32.65	-17	7,539	-0.23%
2019/07/12	5	32.32	9	32.27	32.75	-4	7,870	-0.05%
2019/07/11	2	32.10	0	0.00	31.80	2	8,403	0.02%
2019/07/08	3	32.10	5	32.05	31.90	-2	8,879	-0.02%
2019/07/05	1	32.35	2	32.25	32.15	-1	8,917	-0.01%
2019/07/04	2	32.15	7	32.41	32.10	-5	8,912	-0.06%
2019/07/03	13	31.72	3	31.65	31.70	10	8,946	0.11%
2019/07/02	7	32.12	2	32.60	31.90	5	8,987	0.06%
2019/07/01	4	31.80	2	32.10	31.80	2	8,977	0.02%
2019/06/27	0	0.00	4	31.41	31.40	-4	9,042	-0.04%
2019/06/26	2	30.75	1	30.75	30.95	1	9,017	0.01%
2019/06/25	1	30.90	11	31.09	30.75	-10	9,017	-0.11%
2019/06/24	4	31.08	5	31.15	31.35	-1	9,031	-0.01%
2019/06/21	3	31.30	1	31.20	30.90	2	9,083	0.02%
2019/06/20	8	31.78	11	31.85	31.55	-3	9,042	-0.03%
2019/06/19	14	31.49	20	31.54	31.35	-6	9,019	-0.07%
2019/06/18	21	31.18	21	31.39	30.90	0	9,012	0.00%
2019/06/17	26	31.49	5	31.54	31.65	21	8,960	0.23%
2019/06/14	20	31.35	9	31.47	31.70	11	8,869	0.12%
2019/06/13	8	31.16	0	0.00	30.30	8	8,784	0.09%
2019/06/12	3	30.80	0	0.00	30.95	3	8,635	0.03%
2019/06/11	3	30.95	18	30.56	30.90	-15	8,568	-0.18%
2019/06/10	2	29.65	2	29.70	29.70	0	8,327	0.00%
2019/06/05	0	0.00	3	29.97	29.45	-3	8,346	-0.04%
2019/06/04	0	0.00	2	29.70	29.45	-2	8,333	-0.02%
2019/06/03	2	29.15	0	0.00	29.30	2	8,318	0.02%
2019/05/31	4	29.59	5	29.59	29.50	-1	8,284	-0.01%
2019/05/30	2	28.88	2	29.15	29.10	0	8,178	0.00%
2019/05/29	1	28.05	1	28.35	28.50	0	8,066	0.00%
2019/05/28	1	28.15	1	28.25	28.20	0	8,087	0.00%
2019/05/27	3	28.35	4	28.35	28.40	-1	8,120	-0.01%
2019/05/24	11	29.00	2	28.93	28.80	9	8,229	0.11%
2019/05/23	3	28.50	0	0.00	28.30	3	8,526	0.04%
2019/05/22	1	29.10	8	28.98	29.30	-7	8,768	-0.08%
2019/05/21	8	28.05	1	27.60	28.35	7	8,744	0.08%
2019/05/20	7	29.56	1	29.70	28.80	6	8,639	0.07%
2019/05/17	1	29.30	0	0.00	29.30	1	8,650	0.01%
2019/05/16	11	30.21	31	29.95	29.65	-20	8,642	-0.23%
2019/05/15	3	30.20	3	29.77	30.40	0	8,664	0.00%
2019/05/14	2	28.40	2	29.20	29.40	0	8,779	0.00%
2019/05/13	3	28.80	9	28.77	28.80	-6	8,781	-0.07%
2019/05/10	8	29.71	3	29.00	29.30	5	8,700	0.06%
2019/05/09	11.1	31.21	90	30.67	29.85	-78.9	8,496	-0.93%
2019/05/08	2	31.30	2	31.50	32.60	0	8,255	0.00%
2019/05/07	0	0.00	0.1	31.75	31.90	-0.1	8,191	0.00%
2019/05/03	3	32.10	7	32.19	32.20	-4	8,101	-0.05%
2019/05/02	11	32.04	5	31.80	31.65	6	8,021	0.07%
2019/04/30	0	0.00	3	32.60	32.70	-3	7,886	-0.04%
2019/04/29	9	32.17	8	32.76	32.50	1	7,864	0.01%
2019/04/26	28	32.30	11	32.23	31.95	17	7,719	0.22%
2019/04/25	16	32.85	25	32.85	33.00	-9	7,569	-0.12%
2019/04/24	10	34.41	6	33.70	33.40	4	7,424	0.05%
2019/04/23	46	33.81	0	0.00	34.05	46	7,217	0.64%
2019/04/22	11	34.29	80	34.89	34.90	-69	7,052	-0.98%
2019/04/19	33	32.90	23	32.94	33.90	10	6,699	0.15%
2019/04/18	25	31.34	8	31.45	31.05	17	6,335	0.27%
2019/04/17	58	30.16	57.4	30.72	30.90	0.6	5,978	0.01%
2019/04/16	0	0.00	6	28.86	29.10	-6	5,326	-0.11%
2019/04/15	99	29.27	47	29.24	29.05	52	5,228	0.99%
2019/04/12	2	28.55	6	28.23	28.55	-4	4,942	-0.08%
2019/04/11	6	28.00	0	0.00	27.40	6	4,789	0.13%
2019/04/10	0	0.00	1	28.00	27.75	-1	4,728	-0.02%
2019/04/09	0	0.00	2	28.05	28.15	-2	4,694	-0.04%
2019/04/08	0	0.00	2	27.80	27.60	-2	4,598	-0.04%
2019/04/03	1	27.55	4	27.56	27.55	-3	4,525	-0.07%
2019/04/02	4	27.33	2	27.40	27.30	2	4,451	0.04%
2019/04/01	1	26.70	10	26.84	26.85	-9	4,335	-0.21%
2019/03/29	14	26.24	0	0.00	26.20	14	4,264	0.33%
2019/03/27	0	0.00	12	26.65	26.40	-12	4,278	-0.28%
2019/03/26	12	27.10	1	27.00	26.70	11	4,252	0.26%
2019/03/25	1	27.25	0	0.00	27.30	1	4,195	0.02%
2019/03/22	5	27.50	3.1	27.88	27.85	1.9	4,192	0.04%
2019/03/21	0	0.00	2	27.10	27.60	-2	4,118	-0.05%
2019/03/19	2	27.03	22	26.82	26.70	-20	4,115	-0.49%
2019/03/18	2	26.65	7	27.24	27.15	-5	4,094	-0.12%
2019/03/15	20	26.55	0	0.00	26.35	20	4,022	0.50%
2019/03/14	12	26.20	0	0.00	26.10	12	4,034	0.30%
2019/03/13	0	0.00	17	26.32	26.35	-17	4,123	-0.41%
2019/03/12	2	26.25	0	0.00	26.15	2	4,166	0.05%
2019/03/11	4	25.95	2	25.95	26.05	2	4,319	0.05%
2019/03/08	5	25.65	1	25.90	25.90	4	4,399	0.09%
2019/03/05	1	27.10	0	0.00	26.80	1	4,631	0.02%
2019/02/27	0	0.00	10	26.93	26.95	-10	4,627	-0.22%
2019/02/26	28	28.15	6	27.89	27.55	22	4,598	0.48%
2019/02/25	5	28.04	13	28.04	28.00	-8	4,602	-0.17%
2019/02/22	15	28.26	14	28.30	27.90	1	4,499	0.02%
2019/02/21	3	27.58	3	27.05	28.10	0	4,163	0.00%
2019/02/20	0	0.00	1	26.25	26.10	-1	3,902	-0.03%
2019/02/19	0	0.00	1	26.20	26.10	-1	3,977	-0.03%
2019/02/18	10	26.16	6	26.41	26.20	4	3,985	0.10%
2019/02/15	19	25.54	10	26.10	25.70	9	3,985	0.23%
2019/02/14	12	26.42	11	26.33	26.10	1	3,947	0.03%
2019/02/13	24	25.62	62	25.67	26.15	-38	3,840	-0.99%
2019/02/12	27	25.03	5	24.75	25.20	22	3,643	0.60%
2019/02/11	4	23.95	0	0.00	23.80	4	3,607	0.11%
2019/01/28	5	24.04	0	0.00	24.10	5	3,878	0.13%
2019/01/23	0	0.00	1	23.70	23.65	-1	4,411	-0.02%
2019/01/18	5	23.90	5	24.05	23.90	0	4,541	0.00%
2019/01/16	11	24.15	1	24.20	24.00	10	4,647	0.22%
2019/01/15	5	24.05	0	0.00	23.90	5	4,683	0.11%
2019/01/14	5	23.90	5	23.85	23.90	0	4,704	0.00%
2019/01/11	7	23.90	0	0.00	23.85	7	4,732	0.15%
2019/01/10	12	24.41	6	24.53	24.30	6	4,712	0.13%
2019/01/09	4	23.40	1	23.65	23.70	3	4,626	0.06%
2019/01/08	0	0.00	7	22.84	22.70	-7	4,571	-0.15%
2019/01/04	1	22.15	0	0.00	22.40	1	4,684	0.02%
2018/12/26	2	23.30	5	23.40	22.60	-3	5,027	-0.06%
2018/12/20	0	0.00	1	23.10	23.05	-1	5,091	-0.02%
2018/12/19	1	24.00	1	23.80	23.80	0	5,067	0.00%
2018/12/18	0	0.00	1	23.95	23.90	-1	5,102	-0.02%
2018/12/17	0	0.00	15	24.60	24.50	-15	5,194	-0.29%
2018/12/14	11	24.09	11	24.06	24.30	0	5,181	0.00%
2018/12/13	16	24.63	0	0.00	24.30	16	5,184	0.31%
2018/12/12	0	0.00	1	24.35	24.60	-1	5,146	-0.02%
2018/12/11	1	24.05	1	24.15	23.95	0	5,149	0.00%
2018/12/07	2	24.55	2	24.45	24.75	0	5,196	0.00%
2018/12/06	4	24.69	1	24.85	24.05	3	5,199	0.06%
2018/12/05	1	25.15	1	25.30	25.60	0	5,157	0.00%
2018/12/04	20	25.77	47	25.86	25.85	-27	5,252	-0.51%
2018/12/03	25	25.74	55	25.84	25.65	-30	5,211	-0.58%
2018/11/30	31	24.55	8	24.41	24.65	23	5,075	0.45%
2018/11/29	58	24.23	4	24.15	23.85	54	4,932	1.09%
2018/11/28	2	23.75	2	23.85	23.85	0	4,935	0.00%
2018/11/27	1	23.55	0	0.00	23.55	1	4,931	0.02%
2018/11/23	1	23.25	6	23.53	23.30	-5	5,149	-0.10%
2018/11/22	6	23.92	2	24.00	23.40	4	5,337	0.07%
2018/11/20	1	23.60	0	0.00	23.70	1	5,998	0.02%
2018/11/19	1	23.60	1	23.75	23.70	0	6,020	0.00%
2018/11/16	3	23.75	5	23.75	23.40	-2	6,028	-0.03%
2018/11/15	1	23.35	1	23.25	23.45	0	5,927	0.00%
2018/11/14	10	23.75	0	0.00	23.50	10	5,954	0.17%
2018/11/13	1	22.55	1	22.65	23.20	0	5,926	0.00%
2018/11/12	2	22.90	1	23.00	22.85	1	6,002	0.02%
2018/11/09	5	23.13	5	23.13	23.20	0	6,082	0.00%
2018/11/08	6	23.38	5	23.38	23.00	1	6,121	0.02%
2018/11/07	5	23.07	18	23.06	23.45	-13	6,081	-0.21%
2018/11/06	4	22.74	3	22.88	22.20	1	6,058	0.02%
2018/11/05	2	23.00	3	23.03	23.30	-1	6,068	-0.02%
2018/11/02	4	23.59	8	24.09	23.40	-4	6,019	-0.07%
2018/11/01	8	22.39	2	22.33	22.45	6	5,798	0.10%
2018/10/31	2	21.25	2	21.28	21.10	0	5,804	0.00%
2018/10/26	1	19.85	0	0.00	19.50	1	5,994	0.02%
2018/10/25	2	19.30	1	19.05	19.05	1	6,049	0.02%
2018/10/22	0	0.00	7	21.14	21.40	-7	6,214	-0.11%
2018/10/19	1	20.75	0	0.00	20.90	1	6,444	0.02%
2018/10/16	2	21.40	0	0.00	21.20	2	6,683	0.03%
2018/10/15	0	0.00	3	21.30	20.85	-3	6,739	-0.04%
2018/10/08	8	22.55	0	0.00	22.50	8	7,000	0.11%
2018/10/05	27	23.38	10	23.55	23.15	17	7,080	0.24%
2018/10/03	3	25.90	3	25.75	25.70	0	7,088	0.00%
2018/10/02	2	25.90	2	26.20	25.90	0	7,117	0.00%
2018/09/28	6	25.93	4	26.10	26.15	2	7,440	0.03%
2018/09/27	2	26.15	0	0.00	26.15	2	7,608	0.03%
2018/09/26	2	26.45	0	0.00	26.45	2	7,871	0.03%
2018/09/21	0	0.00	2	27.10	26.90	-2	9,259	-0.02%
2018/09/20	0	0.00	5	25.25	25.35	-5	9,307	-0.05%
2018/09/19	2	26.10	0	0.00	25.65	2	9,365	0.02%
2018/09/18	1	26.00	0	0.00	25.70	1	9,513	0.01%
2018/09/17	0	0.00	3	26.55	26.55	-3	9,530	-0.03%
2018/09/14	10	26.40	0	0.00	26.40	10	9,515	0.11%
2018/09/13	0	0.00	2	26.00	25.60	-2	9,512	-0.02%
2018/09/12	2	25.55	0	0.00	25.70	2	9,595	0.02%
2018/09/10	1	25.85	1	25.25	25.25	0	9,667	0.00%
2018/09/07	1	26.80	25	27.43	26.70	-24	9,577	-0.25%
2018/09/06	0	0.00	1	29.30	28.80	-1	9,571	-0.01%
2018/09/05	1	29.20	1	29.40	28.90	0	9,621	0.00%
2018/09/04	1	29.55	1	29.35	29.60	0	9,694	0.00%
2018/09/03	12	29.57	17	28.83	28.80	-5	9,749	-0.05%
2018/08/31	2	29.73	4	29.88	29.95	-2	9,765	-0.02%
2018/08/30	3	29.32	5	29.23	29.50	-2	10,169	-0.02%
2018/08/29	9	29.78	12	29.31	29.70	-3	10,391	-0.03%
2018/08/28	40	29.72	8	29.75	28.55	32	10,290	0.31%
2018/08/27	6	27.98	6	28.40	29.20	0	9,920	0.00%
2018/08/23	3	26.30	0	0.00	26.20	3	10,176	0.03%
2018/08/22	0	0.00	1	25.95	26.10	-1	10,451	-0.01%
2018/08/21	2	26.60	15	26.55	26.10	-13	10,782	-0.12%
2018/08/20	15	26.38	1	25.95	26.40	14	11,334	0.12%
2018/08/17	4	26.85	2	27.13	26.45	2	11,913	0.02%
2018/08/16	8	27.23	4	27.24	27.30	4	12,388	0.03%
2018/08/15	3	26.12	344	26.41	26.30	-341	12,761	-2.67%	大賣/鉅額交易
2018/08/14	1	25.95	0	0.00	27.20	1	12,882	0.01%
2018/08/13	0	0.00	10	27.10	26.20	-10	13,082	-0.08%
2018/08/09	0	0.00	10	28.83	28.85	-10	13,139	-0.08%
2018/08/08	11	29.05	10	28.55	28.55	1	13,262	0.01%
2018/08/07	1	28.60	1	29.00	29.25	0	13,330	0.00%
2018/08/06	0	0.00	12	29.40	28.85	-12	13,475	-0.09%
2018/07/31	0	0.00	184	28.75	28.75	-184	13,850	-1.33%	大賣/鉅額交易
2018/07/30	14	28.32	4	29.03	28.50	10	13,957	0.07%
2018/07/27	6	29.28	1	29.35	29.50	5	13,909	0.04%
2018/07/26	11	29.03	12	29.24	29.55	-1	13,809	-0.01%
2018/07/25	2	28.05	13	28.14	28.60	-11	13,605	-0.08%
2018/07/24	1	27.20	0	0.00	27.30	1	13,400	0.01%
2018/07/20	2	26.20	2	26.08	25.45	0	13,244	0.00%
2018/07/19	2	26.25	4	26.30	26.25	-2	13,169	-0.02%
2018/07/18	7	27.06	6	27.73	26.30	1	13,140	0.01%
2018/07/17	10	29.20	6	28.27	28.35	4	12,987	0.03%
2018/07/16	2	27.85	0	0.00	27.95	2	12,827	0.02%
2018/07/12	0	0.00	355	28.51	29.70	-355	12,715	-2.79%	大賣/鉅額交易
2018/07/10	0	0.00	1	29.00	29.00	-1	12,559	-0.01%
2018/07/09	1	28.75	45	28.92	28.75	-44	12,554	-0.35%
2018/07/06	63	29.40	53	30.47	28.95	10	12,464	0.08%
2018/07/05	6	31.83	8.1	30.20	29.80	-2.1	12,239	-0.02%
2018/07/04	3	32.22	3	32.17	32.00	0	12,022	0.00%
2018/07/03	51	33.90	32	33.19	31.40	19	11,762	0.16%
2018/07/02	24	32.84	34.7	32.45	33.05	-10.7	10,803	-0.10%
2018/06/29	44	30.31	0	0.00	30.05	44	10,327	0.43%
2018/06/28	0	0.00	3	28.70	28.10	-3	10,164	-0.03%
2018/06/27	1	29.95	1	29.85	28.70	0	10,090	0.00%
2018/06/25	0	0.00	8	28.41	28.00	-8	9,866	-0.08%
2018/06/22	5	29.13	0	0.00	28.75	5	9,839	0.05%
2018/06/21	3	29.83	118.1	29.41	30.20	-115.1	9,781	-1.18%	大賣/鉅額交易
2018/06/20	3	28.00	0	0.00	28.00	3	9,678	0.03%
2018/06/19	0	0.00	1	30.10	29.30	-1	9,551	-0.01%
2018/06/15	1	30.40	0	0.00	30.05	1	9,513	0.01%
2018/06/14	11	31.36	6.1	30.91	30.40	4.9	9,442	0.05%
2018/06/13	3	30.72	1	30.45	30.55	2	9,329	0.02%
2018/06/11	2	31.45	0	0.00	31.15	2	9,137	0.02%
2018/06/08	1	30.20	22	30.53	30.60	-21	9,001	-0.23%
2018/06/07	45	31.62	17	32.79	30.40	28	8,896	0.31%
2018/06/06	5	30.89	3	30.52	31.20	2	8,362	0.02%
2018/06/04	0	0.00	0.1	29.60	29.75	-0.1	7,931	0.00%
2018/06/01	1	28.70	0	0.00	29.15	1	7,814	0.01%
2018/05/31	0	0.00	2	31.00	29.15	-2	7,709	-0.03%
2018/05/30	0	0.00	6	29.29	30.40	-6	7,314	-0.08%
2018/05/29	0	0.00	2	30.80	30.05	-2	6,991	-0.03%
2018/05/28	18	30.69	3	30.33	31.60	15	6,615	0.23%
2018/05/25	13	28.38	4	27.73	28.80	9	6,007	0.15%
2018/05/24	10	26.12	28.2	26.28	27.20	-18.2	5,375	-0.34%
2018/05/23	7	24.49	11	24.63	24.75	-4	4,844	-0.08%
2018/05/22	2	23.90	0	0.00	23.55	2	4,373	0.05%
2018/05/21	10	23.20	5	23.10	23.35	5	4,181	0.12%
2018/05/17	2	22.18	2	22.30	22.00	0	3,885	0.00%
2018/05/16	0	0.00	11	22.45	22.90	-11	3,734	-0.29%
2018/05/15	7	22.29	18	21.77	22.45	-11	3,591	-0.31%
2018/05/14	9	21.58	4	21.75	21.70	5	3,452	0.14%
2018/05/11	10	21.60	11	21.95	20.80	-1	3,201	-0.03%
2018/05/09	4	20.69	11	20.92	21.25	-7	2,931	-0.24%
2018/05/08	14	21.06	16	20.94	20.25	-2	2,728	-0.07%
2018/05/07	0	0.00	21	19.53	20.05	-21	2,354	-0.89%
2018/05/04	20	18.40	0	0.00	18.25	20	2,142	0.93%
2018/05/03	1	18.20	0	0.00	18.20	1	2,095	0.05%
2018/05/02	30	17.73	30	18.00	18.10	0	2,070	0.00%
2018/04/24	5	16.90	0	0.00	16.90	5	2,142	0.23%
2018/04/19	0	0.00	13	17.98	17.95	-13	2,248	-0.58%
2018/04/18	13	18.00	0	0.00	17.85	13	2,290	0.57%
2018/04/16	5	17.85	0	0.00	17.85	5	2,303	0.22%
2018/04/13	4	18.30	7	18.25	18.00	-3	2,320	-0.13%
2018/04/11	5	17.75	0	0.00	17.60	5	2,503	0.20%
2018/04/10	2	17.45	0	0.00	17.60	2	2,774	0.07%
2018/03/27	3	18.10	0	0.00	18.10	3	3,704	0.08%
2018/03/21	4	18.40	0	0.00	18.35	4	5,349	0.07%
2018/03/16	2	19.20	0	0.00	19.00	2	5,824	0.03%
2018/03/07	0	0.00	11.1	19.09	18.85	-11.1	6,129	-0.18%
2018/03/06	10	19.55	0	0.00	19.45	10	6,169	0.16%
2018/03/01	0	0.00	6	18.70	18.90	-6	6,203	-0.10%
2018/02/27	10	19.50	14	18.95	18.85	-4	6,240	-0.06%
2018/02/26	10	19.50	4	19.45	19.30	6	6,352	0.09%
2018/02/23	0	0.00	2	19.50	19.70	-2	6,531	-0.03%
2018/02/22	0	0.00	6	18.50	18.60	-6	6,597	-0.09%
2018/02/09	5	17.00	0	0.00	17.35	5	7,004	0.07%
2018/02/08	3	17.75	0	0.00	17.80	3	6,994	0.04%
2018/02/07	5	18.15	0	0.00	17.95	5	6,990	0.07%
2018/02/06	2	17.65	0	0.00	17.65	2	6,970	0.03%
2018/01/31	4	20.00	0.4	20.20	20.20	3.6	7,016	0.05%
2018/01/29	0	0.00	2	20.55	20.35	-2	7,082	-0.03%
2018/01/26	0	0.00	4	20.70	20.40	-4	7,121	-0.06%
2018/01/25	4	20.30	4	20.70	20.30	0	7,134	0.00%
2018/01/24	0	0.00	1	20.10	20.30	-1	7,191	-0.01%
2018/01/23	4	20.50	0	0.00	20.30	4	7,367	0.05%
2018/01/22	3	20.70	8	20.76	20.70	-5	7,401	-0.07%
2018/01/19	3	20.95	1	21.30	21.00	2	7,427	0.03%
2018/01/17	0	0.00	4	21.71	21.50	-4	7,445	-0.05%
2018/01/16	0	0.00	5	20.90	20.95	-5	7,459	-0.07%
2018/01/15	0	0.00	0.1	21.05	21.00	-0.1	7,507	0.00%
2018/01/12	2	21.60	2	21.40	21.40	0	7,587	0.00%
2018/01/11	0	0.00	4	21.35	21.65	-4	7,709	-0.05%
2018/01/10	0	0.00	1	20.85	20.85	-1	7,950	-0.01%
2018/01/09	1	20.95	0.1	21.10	20.70	0.9	7,970	0.01%
2018/01/08	4	20.95	17	21.22	20.70	-13	8,145	-0.16%
2018/01/05	4	21.71	8	21.66	21.65	-4	8,371	-0.05%
2018/01/04	22	22.02	6	22.37	22.55	16	8,221	0.19%
2018/01/03	12	21.84	3	21.55	21.45	9	7,920	0.11%
2018/01/02	3	21.72	3.3	21.36	21.45	-0.3	7,853	0.00%