至上 (8112)-凱基-彰化券商分點個股進出

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

至上

(8112)

可現股當沖

股價
82.3
漲跌
▲0.8
漲幅
+0.98%
成交量
7,677張
產業
上市電子通路類股
869人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/06/25	4	81.83	2	82.40	82.30	2	13,706	0.01%
2024/06/24	3.6	81.88	0	0.00	81.50	3.6	13,689	0.03%
2024/06/21	6	84.37	0	0.00	83.70	6	13,723	0.04%
2024/06/20	1	84.50	3.2	84.31	84.00	-2.2	13,764	-0.02%
2024/06/19	3	84.83	2	85.55	84.50	1	14,124	0.01%
2024/06/18	2	85.85	159	85.96	85.80	-157	14,572	-1.08%	大賣/鉅額交易
2024/06/17	2	85.00	53.3	85.22	85.00	-51.3	14,736	-0.35%
2024/06/14	1.5	84.67	3	84.60	84.70	-1.5	15,024	-0.01%
2024/06/13	0	0.00	41	84.62	84.80	-41	15,179	-0.27%
2024/06/12	4	85.45	93	85.99	85.20	-89	15,320	-0.58%
2024/06/11	2	85.05	59	85.69	85.60	-57	15,245	-0.37%
2024/06/07	13	84.75	76	84.98	84.60	-63	15,263	-0.41%
2024/06/06	14	83.98	4	84.70	84.90	10	15,510	0.06%
2024/06/05	3	81.67	3	81.90	82.00	0	15,444	0.00%
2024/06/04	12	82.19	11	82.85	82.60	1	15,628	0.01%
2024/06/03	4.3	81.36	2	81.80	81.90	2.3	16,115	0.01%
2024/05/31	7	82.47	0	0.00	82.20	7	16,221	0.04%
2024/05/30	3	83.00	7	83.93	83.10	-4	16,125	-0.02%
2024/05/29	8	84.41	3.1	84.49	83.70	5	16,056	0.03%
2024/05/28	4	82.60	2	82.45	82.50	2	15,853	0.01%
2024/05/27	1	80.60	14	81.20	81.10	-13	15,896	-0.08%
2024/05/24	4	81.40	3	81.00	81.00	1	15,855	0.01%
2024/05/23	10	81.28	13	81.16	81.10	-3	15,841	-0.02%
2024/05/22	2.1	83.61	6	85.00	83.40	-3.9	15,719	-0.02%
2024/05/21	2	84.50	5.8	85.70	84.50	-3.8	15,663	-0.02%
2024/05/20	8	85.55	2	84.80	85.20	6	15,613	0.04%
2024/05/17	5	84.30	12	84.86	85.30	-7	15,743	-0.04%
2024/05/16	8.2	84.76	4	84.78	84.60	4.2	15,791	0.03%
2024/05/15	14.5	83.05	11	82.54	82.70	3.5	15,634	0.02%
2024/05/14	13.8	80.34	2	80.35	80.20	11.8	15,390	0.08%
2024/05/13	3	79.03	1	79.70	80.20	2	15,213	0.01%
2024/05/10	124.4	77.43	137	82.88	79.10	-12.6	14,908	-0.08%	大買/大賣/
2024/05/09	324.3	85.61	4.4	85.50	85.50	320	14,073	2.27%	大買/鉅額交易
2024/05/08	15.1	93.81	12	94.43	95.00	3.1	13,683	0.02%
2024/05/07	11	95.85	12	96.05	96.60	-1	13,434	-0.01%
2024/05/06	18	96.36	22.2	96.65	95.90	-4.2	13,192	-0.03%
2024/05/03	30	96.41	35	96.06	93.90	-5	12,777	-0.04%
2024/05/02	10	92.36	11.2	92.26	93.40	-1.2	12,360	-0.01%
2024/04/30	11	88.48	13	89.25	88.20	-2	12,058	-0.02%
2024/04/29	2	86.65	10	87.58	87.80	-8	11,962	-0.07%
2024/04/26	0	0.00	3	84.87	85.10	-3	11,860	-0.03%
2024/04/25	1.4	84.47	1	84.30	84.00	0.4	11,859	0.00%
2024/04/24	8.1	84.94	11	85.01	85.10	-3	11,984	-0.02%
2024/04/23	1	81.80	2	82.25	82.10	-1	12,113	-0.01%
2024/04/22	6	80.87	5	81.52	80.80	1	12,137	0.01%
2024/04/19	7.1	80.93	8	80.74	81.90	-0.9	12,135	-0.01%
2024/04/18	9.4	83.92	4	84.20	83.20	5.4	11,973	0.05%
2024/04/17	7	83.83	6	84.00	84.00	1	11,941	0.01%
2024/04/16	11	83.36	15	83.61	82.90	-4	11,834	-0.03%
2024/04/15	7.3	83.99	5	85.80	85.90	2.3	11,654	0.02%
2024/04/12	63	86.89	57.2	88.23	86.60	5.8	11,465	0.05%
2024/04/11	126.7	83.40	12	84.34	85.20	114.7	11,171	1.03%	大買/鉅額交易
2024/04/10	19	83.03	16	82.66	82.10	3	10,944	0.03%
2024/04/09	45.2	82.22	61	83.53	83.50	-15.8	10,705	-0.15%
2024/04/08	2.3	77.01	14.2	77.69	78.50	-12	10,139	-0.12%
2024/04/03	1	74.10	6	74.77	74.80	-5	9,939	-0.05%
2024/04/02	1	74.40	0	0.00	74.80	1	9,974	0.01%
2024/04/01	13	73.06	5.2	73.75	73.60	7.8	10,070	0.08%
2024/03/29	5	73.02	16	73.04	72.80	-11	10,095	-0.11%
2024/03/28	3.1	74.07	5	74.28	74.00	-1.9	10,153	-0.02%
2024/03/27	12	73.54	2.1	73.23	74.00	9.9	10,307	0.10%
2024/03/26	11.2	74.16	6	73.73	73.70	5.2	10,381	0.05%
2024/03/25	11.1	75.34	2	75.50	75.40	9.1	10,358	0.09%
2024/03/22	27	74.69	14	75.54	75.60	13	10,620	0.12%
2024/03/21	21	76.33	30.2	75.40	77.00	-9.2	10,519	-0.09%
2024/03/20	6	71.35	11	71.25	71.70	-5	10,233	-0.05%
2024/03/19	19	72.22	19.1	72.37	72.10	-0.1	10,525	0.00%
2024/03/18	1	69.90	19	69.47	70.10	-18	10,986	-0.16%
2024/03/15	3	67.50	2.1	67.70	68.10	1	11,822	0.01%
2024/03/14	13	67.45	1.1	68.00	67.40	11.9	12,565	0.09%
2024/03/13	9	68.43	3	69.63	68.40	6	13,150	0.05%
2024/03/12	22	69.88	14	70.33	69.60	8	12,989	0.06%
2024/03/11	14	68.54	6	68.45	68.60	8	12,537	0.06%
2024/03/08	13.2	68.52	14.1	67.54	66.80	-0.9	12,335	-0.01%
2024/03/07	40	69.15	32.1	68.83	67.50	7.9	12,051	0.07%
2024/03/06	9.1	66.29	15	65.88	66.90	-5.9	11,467	-0.05%
2024/03/05	15	64.49	7	65.00	64.40	8	11,470	0.07%
2024/03/04	10	64.32	21.1	64.25	64.00	-11.1	11,550	-0.10%
2024/03/01	0	0.00	7	62.79	62.60	-7	11,375	-0.06%
2024/02/29	25.1	62.73	21	63.04	62.40	4.1	11,336	0.04%
2024/02/27	3.2	61.87	1	61.70	61.70	2.2	11,206	0.02%
2024/02/26	5	62.68	1.2	62.18	62.30	3.8	11,166	0.03%
2024/02/23	2	64.15	5	64.30	63.10	-3	11,113	-0.03%
2024/02/22	7.2	62.93	4	63.25	63.20	3.2	11,086	0.03%
2024/02/21	1.2	63.45	9	63.29	63.20	-7.8	11,063	-0.07%
2024/02/20	35	65.53	24.1	64.36	63.60	10.9	11,038	0.10%
2024/02/19	1	65.00	37.6	64.42	64.80	-36.6	10,812	-0.34%
2024/02/16	2.2	62.43	1	62.80	62.70	1.2	10,652	0.01%
2024/02/15	1.5	61.83	1.1	61.55	61.90	0.4	10,601	0.00%
2024/02/05	0.5	61.00	1	60.90	60.90	-0.5	10,572	0.00%
2024/02/02	4	61.08	0	0.00	60.80	4	10,572	0.04%
2024/02/01	1	61.00	0	0.00	61.10	1	10,591	0.01%
2024/01/31	1	60.00	0	0.00	60.20	1	10,583	0.01%
2024/01/30	1	60.80	0	0.00	60.10	1	10,621	0.01%
2024/01/29	1	60.40	0	0.00	60.90	1	10,612	0.01%
2024/01/26	0	0.00	1	60.20	60.30	-1	10,621	-0.01%
2024/01/25	2	60.40	4	60.75	60.20	-2	10,653	-0.02%
2024/01/24	3	61.67	1	61.80	61.30	2	10,710	0.02%
2024/01/23	2	62.15	5	62.00	61.70	-3	10,759	-0.03%
2024/01/22	5	62.20	2	62.45	62.50	3	10,750	0.03%
2024/01/19	9	60.98	6	60.85	60.90	3	10,686	0.03%
2024/01/18	24.2	61.67	8	63.01	60.70	16.2	10,683	0.15%
2024/01/17	10	64.23	52	64.98	63.90	-42	10,517	-0.40%
2024/01/16	0	0.00	5	63.44	63.70	-5	10,256	-0.05%
2024/01/15	7.1	62.58	6	63.12	63.00	1.1	10,200	0.01%
2024/01/12	0	0.00	3	61.80	61.50	-3	10,128	-0.03%
2024/01/11	11	61.11	0	0.00	61.30	11	10,142	0.11%
2024/01/09	0.2	61.30	1	60.80	61.30	-0.8	10,148	-0.01%
2024/01/08	0.3	60.70	3	60.60	61.10	-2.7	10,164	-0.03%
2024/01/05	60	61.43	1	61.40	61.00	59	10,189	0.58%
2024/01/04	1	61.30	2.1	61.15	61.30	-1.1	10,082	-0.01%
2024/01/03	1	60.90	1	60.80	60.80	0	10,060	0.00%
2024/01/02	2.6	60.83	1	60.70	61.10	1.6	10,074	0.02%
2023/12/29	2.1	60.64	1	60.20	60.50	1.1	10,050	0.01%
2023/12/28	2	59.95	4	59.58	59.70	-2	10,007	-0.02%
2023/12/27	11.2	60.22	0	0.00	60.30	11.2	10,084	0.11%
2023/12/26	0.5	59.40	0	0.00	59.70	0.5	9,984	0.01%
2023/12/25	2.1	59.00	2	59.50	59.00	0.1	9,956	0.00%
2023/12/22	2	60.65	0	0.00	59.90	2	9,845	0.02%
2023/12/21	0.1	60.00	0	0.00	60.00	0.1	9,801	0.00%
2023/12/20	6	61.08	3.1	61.00	60.80	2.9	9,808	0.03%
2023/12/19	13.2	62.19	1	63.70	61.30	12.2	9,707	0.13%
2023/12/18	61.3	65.34	52	65.02	65.10	9.3	9,440	0.10%
2023/12/15	8.5	68.69	7.2	68.95	68.00	1.3	9,308	0.01%
2023/12/14	8.1	71.56	10.4	71.24	71.10	-2.4	9,309	-0.03%
2023/12/13	59.1	71.72	81.2	71.80	71.50	-22.1	8,959	-0.25%
2023/12/12	32	70.21	15	68.95	68.90	17	8,387	0.20%
2023/12/11	18	65.97	26.8	66.28	68.30	-8.8	7,654	-0.12%
2023/12/08	14	60.18	40.1	59.06	62.10	-26.1	6,960	-0.37%
2023/12/07	0	0.00	1.5	56.87	56.50	-1.5	6,457	-0.02%
2023/12/06	4	55.85	8	56.36	55.80	-4	6,522	-0.06%
2023/12/05	10	55.20	10	55.30	55.90	0	6,865	0.00%
2023/12/04	10	55.60	1	56.70	55.90	9	7,563	0.12%
2023/12/01	1	55.40	1.5	55.80	55.90	-0.5	8,376	-0.01%
2023/11/30	8.1	56.64	3	56.97	55.90	5.1	8,432	0.06%
2023/11/29	3	55.17	5	55.28	55.70	-2	8,175	-0.02%
2023/11/28	0.1	53.50	1	53.50	53.60	-0.9	7,944	-0.01%
2023/11/27	0	0.00	2	53.35	53.20	-2	8,023	-0.02%
2023/11/24	3	53.30	0	0.00	53.20	3	8,068	0.04%
2023/11/22	1	53.30	1	53.20	53.30	0	8,151	0.00%
2023/11/21	5	54.26	1	54.30	54.40	4	8,222	0.05%
2023/11/20	9	54.36	5	53.88	54.40	4	8,278	0.05%
2023/11/17	3	53.70	1	53.20	53.40	2	8,290	0.02%
2023/11/16	1	53.30	0	0.00	53.50	1	8,289	0.01%
2023/11/15	3.1	53.17	0	0.00	53.30	3.1	8,305	0.04%
2023/11/14	0.1	53.60	2	53.60	53.60	-1.9	8,334	-0.02%
2023/11/13	4	53.20	1	53.20	53.20	3	8,409	0.04%
2023/11/10	1.1	53.52	0	0.00	53.60	1.1	8,459	0.01%
2023/11/09	2	53.90	0	0.00	54.10	2	8,586	0.02%
2023/11/08	0	0.00	9	54.92	54.90	-9	8,686	-0.10%
2023/11/07	1	54.01	0	0.00	54.30	1	9,019	0.01%
2023/11/06	1	55.10	0	0.00	55.20	1	9,309	0.01%
2023/11/03	0	0.00	1	56.50	55.40	-1	9,327	-0.01%
2023/11/02	5	55.90	1	56.40	55.90	4	9,323	0.04%
2023/11/01	0.1	55.20	0.3	55.95	56.20	-0.3	9,300	0.00%
2023/10/31	0	0.00	3	55.63	55.60	-3	9,213	-0.03%
2023/10/30	0	0.00	1	55.40	55.40	-1	9,174	-0.01%
2023/10/27	1	54.00	0	0.00	54.30	1	9,179	0.01%
2023/10/26	1.2	53.29	0	0.00	53.80	1.2	9,232	0.01%
2023/10/25	1.1	55.21	0.1	55.40	54.90	1	9,232	0.01%
2023/10/24	1	55.00	0	0.00	55.30	1	9,315	0.01%
2023/10/23	0.1	54.40	1	54.70	54.90	-1	9,409	-0.01%
2023/10/20	0	53.70	0	0.00	54.20	0	9,481	0.00%
2023/10/19	0	0.00	6	54.48	54.60	-6	9,479	-0.06%
2023/10/18	3.2	52.64	2	52.90	52.80	1.2	9,452	0.01%
2023/10/17	0.1	54.00	0	0.00	53.60	0.1	9,445	0.00%
2023/10/16	4.2	53.68	2	53.40	53.40	2.1	9,528	0.02%
2023/10/13	12.2	54.92	1	53.90	54.30	11.2	9,581	0.12%
2023/10/12	0.1	55.70	3	55.73	55.60	-2.9	9,622	-0.03%
2023/10/11	4.1	55.57	1	55.50	55.40	3.1	9,790	0.03%
2023/10/06	2.1	54.92	3	55.77	56.00	-0.9	9,756	-0.01%
2023/10/05	1.1	56.85	1	55.80	55.90	0.1	9,667	0.00%
2023/10/04	0.1	55.90	0.7	56.10	56.40	-0.7	9,596	-0.01%
2023/10/03	1.1	55.81	5	56.34	56.10	-4	9,560	-0.04%
2023/10/02	4.1	55.20	1	55.30	55.30	3.1	9,442	0.03%
2023/09/28	2	55.10	3	55.13	55.10	-1	9,527	-0.01%
2023/09/27	1.1	54.34	1	55.20	55.00	0.1	9,598	0.00%
2023/09/26	2.1	55.08	2	55.55	54.60	0.1	9,605	0.00%
2023/09/25	1.1	54.88	26	55.12	55.30	-24.9	9,481	-0.26%
2023/09/22	1	52.50	0	0.00	54.40	1	9,348	0.01%
2023/09/21	0.1	54.10	1.1	54.47	53.80	-1.1	9,299	-0.01%
2023/09/20	4.1	54.70	7	54.66	54.10	-2.9	9,202	-0.03%
2023/09/19	3	55.20	6.2	55.73	54.80	-3.2	9,020	-0.03%
2023/09/18	4	54.85	2	54.60	54.40	2	8,707	0.02%
2023/09/15	13	54.28	5.2	54.18	54.10	7.8	8,549	0.09%
2023/09/14	4.7	53.43	13.4	53.93	53.20	-8.7	8,319	-0.10%
2023/09/13	7.4	52.51	4	52.63	52.70	3.4	8,029	0.04%
2023/09/12	2.3	51.81	8	51.71	51.80	-5.7	7,828	-0.07%
2023/09/11	2.1	50.50	4	50.68	50.60	-1.9	7,656	-0.02%
2023/09/08	9.5	51.33	3	51.53	51.10	6.5	7,604	0.09%
2023/09/07	31.8	51.57	19.9	51.37	50.40	11.9	7,266	0.16%
2023/09/06	34.7	52.76	42.2	53.37	55.20	-7.5	6,606	-0.11%
2023/09/05	8	49.53	1	49.30	50.20	7	5,774	0.12%
2023/09/04	7	47.90	8	48.38	48.40	-1	5,700	-0.02%
2023/09/01	6	48.25	7	48.21	48.20	-1	5,771	-0.02%
2023/08/30	2.3	48.76	2	48.85	48.20	0.3	5,726	0.00%
2023/08/29	1	49.50	1	49.50	49.20	0	5,728	0.00%
2023/08/28	0	0.00	1	50.10	49.25	-1	5,701	-0.02%
2023/08/25	50	49.92	50	49.88	49.85	0	5,664	0.00%
2023/08/24	2.1	49.97	8	49.37	49.10	-6	5,566	-0.11%
2023/08/22	0	0.00	1	49.60	49.55	-1	5,441	-0.02%
2023/08/21	1	50.10	1	49.35	49.90	0	5,409	0.00%
2023/08/18	0	0.00	2	50.60	49.65	-2	5,364	-0.04%
2023/08/17	3	50.33	1	49.91	50.40	2	5,300	0.04%
2023/08/16	1	49.00	0.1	49.10	48.95	0.9	5,211	0.02%
2023/08/15	1	47.34	29	49.18	49.25	-28	5,131	-0.55%
2023/08/14	19	50.76	12	50.26	49.95	7	5,014	0.14%
2023/08/11	5	50.86	13.2	51.16	51.20	-8.2	4,888	-0.17%
2023/08/10	34	50.26	12	50.59	49.35	22	4,537	0.48%
2023/08/09	0	0.00	3	49.10	49.20	-3	4,205	-0.07%
2023/08/08	0.5	48.85	2	48.63	48.60	-1.5	4,182	-0.04%
2023/08/07	1	47.80	0	0.00	48.35	1	4,176	0.02%
2023/08/04	5	47.39	1	48.00	47.80	4	4,190	0.10%
2023/08/02	1	48.30	1	47.35	47.40	0	4,158	0.00%
2023/08/01	1	47.80	3	47.42	47.90	-2	4,129	-0.05%
2023/07/31	1	49.50	4	49.58	48.30	-3	4,092	-0.07%
2023/07/27	1	49.50	2	49.36	49.30	-1	3,992	-0.03%
2023/07/26	1	49.95	5	49.89	49.85	-4	3,900	-0.10%
2023/07/25	17	48.89	19	49.01	49.05	-2	3,774	-0.05%
2023/07/24	3	48.33	0	0.00	48.55	3	3,672	0.08%
2023/07/21	0	0.00	4	48.24	48.40	-4	3,631	-0.11%
2023/07/20	1	47.40	2	47.83	48.30	-1	3,602	-0.03%
2023/07/19	1	48.60	2	48.65	47.95	-1	3,545	-0.03%
2023/07/18	0	0.00	1	47.85	47.95	-1	3,462	-0.03%
2023/07/17	0	46.80	16	46.63	47.00	-16	3,335	-0.48%
2023/07/14	16	47.03	14.1	46.88	47.40	1.9	3,225	0.06%
2023/07/13	2	43.98	6	43.83	43.85	-4	3,018	-0.13%
2023/07/11	2	42.75	8	43.05	43.10	-6	2,999	-0.20%
2023/07/10	11	42.66	0	0.00	42.20	11	2,993	0.37%
2023/07/07	0.2	43.54	23.1	43.42	43.40	-22.9	2,960	-0.77%
2023/07/06	4.3	44.37	7	44.31	44.20	-2.7	2,919	-0.09%
2023/07/05	10	48.54	2	48.25	48.35	8	2,745	0.29%
2023/07/04	2	48.55	0	0.00	48.80	2	2,626	0.08%
2023/06/30	2	48.50	0	0.00	48.40	2	2,544	0.08%
2023/06/29	1	48.80	0	0.00	48.75	1	2,508	0.04%
2023/06/28	0	0.00	2	48.35	48.80	-2	2,460	-0.08%
2023/06/27	0	0.00	3	48.15	48.20	-3	2,449	-0.12%
2023/06/26	1	48.90	0	0.00	48.90	1	2,440	0.04%
2023/06/21	3	48.43	5	48.30	48.85	-2	2,433	-0.08%
2023/06/20	1	48.50	2	48.90	48.25	-1	2,405	-0.04%
2023/06/19	0	0.00	1	49.05	48.85	-1	2,418	-0.04%
2023/06/16	5	48.88	6	48.98	48.90	-1	2,470	-0.04%
2023/06/15	2	49.95	2	50.30	49.95	0	2,456	0.00%
2023/06/14	0	0.00	3	50.20	50.40	-3	2,548	-0.12%
2023/06/13	0.1	49.80	6	49.78	49.60	-5.9	2,519	-0.23%
2023/06/12	0	0.00	3	49.32	49.90	-3	2,567	-0.12%
2023/06/09	2	48.85	2	49.13	49.45	0	2,587	0.00%
2023/06/08	2	49.45	3.1	49.51	49.50	-1.1	2,633	-0.04%
2023/06/07	1	49.05	3	49.00	49.15	-2	2,732	-0.07%
2023/06/05	2	48.03	2	48.23	48.00	0	2,788	0.00%
2023/06/02	1	47.70	2	47.55	47.70	-1	2,794	-0.04%
2023/05/30	4	46.04	0	0.00	46.05	4	3,223	0.12%
2023/05/29	3	46.20	0	0.00	46.30	3	3,236	0.09%
2023/05/26	0.5	45.65	5	45.80	45.75	-4.5	3,224	-0.14%
2023/05/25	1	45.60	0	0.00	45.65	1	3,232	0.03%
2023/05/24	0.1	45.90	0	0.00	45.90	0.1	3,229	0.00%
2023/05/23	3	45.70	0	0.00	45.80	3	3,230	0.09%
2023/05/22	12.2	45.81	8	45.84	45.80	4.2	3,230	0.13%
2023/05/19	1.1	45.64	1	45.55	45.60	0.1	3,216	0.00%
2023/05/18	1	45.30	1	45.20	45.45	0	3,196	0.00%
2023/05/17	1	45.00	1	45.00	45.05	0	3,152	0.00%
2023/05/15	0	0.00	3	44.75	44.80	-3	3,096	-0.10%
2023/05/11	0	0.00	2	44.78	44.75	-2	3,058	-0.07%
2023/05/10	0	0.00	6	44.77	44.90	-6	3,077	-0.19%
2023/05/08	0	0.00	5	44.60	44.55	-5	3,019	-0.17%
2023/05/03	1	44.05	0	0.00	44.15	1	3,007	0.03%
2023/05/02	2	43.48	0	0.00	43.50	2	2,998	0.07%
2023/04/28	2	43.40	1	43.40	43.40	1	2,987	0.03%
2023/04/25	1.1	43.03	5	43.13	43.05	-4	2,946	-0.13%
2023/04/24	4	43.30	0.9	43.65	43.55	3.1	2,927	0.11%
2023/04/21	5	43.67	13	43.64	43.45	-8	2,916	-0.27%
2023/04/19	2	44.40	0	0.00	44.35	2	2,891	0.07%
2023/04/18	2	44.53	0	0.00	44.50	2	2,886	0.07%
2023/04/17	0	0.00	2	44.25	44.70	-2	2,903	-0.07%
2023/04/13	1	44.50	1	44.55	44.20	0	2,864	0.00%
2023/04/12	0	0.00	1	44.55	44.60	-1	2,835	-0.04%
2023/04/11	0	0.00	20	44.65	44.80	-20	2,800	-0.71%
2023/04/10	1	44.80	0	0.00	44.65	1	2,780	0.04%
2023/04/06	2	44.90	2	44.75	45.00	0	2,714	0.00%
2023/03/31	0	0.00	9	44.27	44.55	-9	2,681	-0.34%
2023/03/30	0	0.00	1	43.90	43.90	-1	2,617	-0.04%
2023/03/29	0	0.00	3	43.85	43.90	-3	2,601	-0.12%
2023/03/28	0	0.00	1	43.90	43.75	-1	2,596	-0.04%
2023/03/27	6	44.08	10	43.95	43.95	-4	2,572	-0.16%
2023/03/24	3	43.82	1	43.80	43.75	2	2,562	0.08%
2023/03/23	1	43.75	0	0.00	43.80	1	2,541	0.04%
2023/03/21	1	43.10	9	43.32	43.60	-8	2,472	-0.32%
2023/03/20	9	42.74	2	42.88	42.85	7	2,388	0.29%
2023/03/17	1	43.15	6	43.08	43.20	-5	2,322	-0.22%
2023/03/16	0	0.00	3.1	42.82	42.80	-3.1	2,195	-0.14%
2023/03/15	3	43.02	2	42.93	42.85	1	2,171	0.05%
2023/03/14	7	42.83	5	42.82	42.75	2	2,080	0.10%
2023/03/13	2	42.53	4.1	42.65	42.95	-2.1	1,994	-0.10%
2023/03/10	6.1	42.53	2	42.60	42.60	4.1	1,881	0.22%
2023/03/09	4	42.61	6	42.35	42.20	-2	1,739	-0.11%
2023/03/07	2	40.90	1	40.70	41.00	1	1,553	0.06%
2023/03/06	5.5	41.39	5	41.39	41.45	0.5	1,494	0.03%
2023/03/03	23	42.48	14	42.38	42.75	9	1,384	0.65%
2023/03/02	8	41.07	5	41.06	41.35	3	1,175	0.26%
2023/03/01	0	0.00	1	39.10	39.05	-1	958	-0.10%
2023/02/21	0.1	38.55	1	38.60	38.60	-1	907	-0.10%
2023/02/09	0	37.65	0	0.00	37.50	0	973	0.00%
2023/02/08	4	37.48	1	37.40	37.45	3	968	0.31%
2023/02/07	0	0.00	4	38.20	38.25	-4	921	-0.43%
2023/02/03	1	38.15	1	38.30	38.30	0	920	0.00%
2023/02/01	0	0.00	1	37.50	37.50	-1	888	-0.11%
2023/01/31	0	0.00	1	37.65	37.30	-1	885	-0.11%
2023/01/30	0	0.00	2	37.55	37.60	-2	869	-0.23%
2023/01/13	1	36.85	0	0.00	36.60	1	856	0.12%
2023/01/09	0	0.00	1.6	37.11	37.15	-1.6	874	-0.18%
2023/01/06	0	0.00	5	36.95	37.00	-5	876	-0.57%
2023/01/05	1	36.95	1	36.85	36.85	0	894	0.00%
2022/12/30	0.6	36.04	2	35.95	35.80	-1.4	888	-0.16%
2022/12/29	0	35.70	0	0.00	35.65	0	890	0.00%
2022/12/27	1	35.85	0	0.00	35.95	1	914	0.11%
2022/12/26	1	35.85	0	0.00	35.85	1	918	0.11%
2022/12/20	0	35.75	0	0.00	35.30	0	1,013	0.00%
2022/12/16	1	36.05	0	0.00	35.85	1	1,044	0.10%
2022/12/14	0.1	36.50	0	0.00	36.50	0.1	1,048	0.01%
2022/12/08	2	36.40	0	0.00	36.55	2	1,114	0.18%
2022/12/07	1	36.65	1	36.55	36.40	0	1,132	0.00%
2022/12/06	1	38.05	8	37.68	37.50	-7	1,123	-0.62%
2022/12/01	2	37.93	0	0.00	37.95	2	1,167	0.17%
2022/11/30	1	37.65	1	37.70	37.95	0	1,163	0.00%
2022/11/23	2	36.98	0	0.00	36.85	2	1,197	0.17%
2022/11/22	0	0.00	1	36.80	36.85	-1	1,214	-0.08%
2022/11/21	1	36.55	0	0.00	36.55	1	1,219	0.08%
2022/11/18	2	36.90	2	36.85	36.75	0	1,226	0.00%
2022/11/17	1	36.80	0	0.00	36.70	1	1,230	0.08%
2022/11/15	2	36.55	0	0.00	36.70	2	1,228	0.16%
2022/11/14	0	0.00	20	36.45	36.35	-20	1,244	-1.61%
2022/11/11	1	36.40	0	0.00	36.40	1	1,248	0.08%
2022/11/10	0	0.00	1	36.25	36.30	-1	1,244	-0.08%
2022/11/09	3	36.00	1	36.00	35.90	2	1,248	0.16%
2022/10/20	1	32.75	0	0.00	33.95	1	1,396	0.07%
2022/10/18	0	0.00	3	33.12	33.60	-3	1,405	-0.21%
2022/10/17	0	0.00	1	32.85	33.05	-1	1,421	-0.07%
2022/10/14	2	32.65	0	0.00	33.30	2	1,460	0.14%
2022/10/13	0	0.00	1	32.85	32.30	-1	1,493	-0.07%
2022/10/06	0	0.00	1	34.90	34.80	-1	1,672	-0.06%
2022/10/05	0	0.00	0.3	35.40	35.00	-0.3	1,760	-0.01%
2022/10/03	0	0.00	3	34.10	34.15	-3	1,888	-0.16%
2022/09/30	1	33.60	0	0.00	34.05	1	1,928	0.05%
2022/09/29	2	33.40	0	0.00	33.55	2	1,939	0.10%
2022/09/28	2	33.23	0	0.00	33.05	2	1,970	0.10%
2022/09/27	1	34.00	1	33.95	34.10	0	1,978	0.00%
2022/09/26	2	34.18	0	0.00	34.05	2	1,989	0.10%
2022/09/22	0	0.00	2	35.55	35.60	-2	2,045	-0.10%
2022/09/21	2	36.08	0	0.00	36.00	2	2,039	0.10%
2022/09/16	1	36.55	1	37.00	36.45	0	2,062	0.00%
2022/09/15	2	36.80	1	37.00	36.70	1	2,064	0.05%
2022/09/14	0.7	37.10	0	0.00	37.00	0.7	2,084	0.03%
2022/08/31	6	37.62	0	0.00	37.65	6	2,086	0.29%
2022/08/29	10	37.93	1	37.30	37.85	9	2,082	0.43%
2022/08/25	2	38.28	1	38.40	38.15	1	2,067	0.05%
2022/08/23	1	38.00	0	0.00	38.05	1	2,081	0.05%
2022/08/22	1	38.35	0	0.00	38.25	1	2,102	0.05%
2022/08/17	2	38.45	0	0.00	38.45	2	2,083	0.10%
2022/08/15	0.6	38.78	0	0.00	38.70	0.6	2,078	0.03%
2022/08/12	1	38.65	1	38.60	38.70	0	2,076	0.00%
2022/08/11	0	0.00	1	37.60	37.75	-1	2,058	-0.05%
2022/08/09	1	36.90	0	0.00	37.15	1	2,086	0.05%
2022/08/05	0.1	36.80	1	36.75	36.70	-0.9	2,114	-0.04%
2022/08/02	1	37.30	0	0.00	37.30	1	2,144	0.05%
2022/08/01	0	0.00	2	37.70	37.80	-2	2,233	-0.09%
2022/07/28	3	36.98	0	0.00	37.05	3	2,239	0.13%
2022/07/21	2	36.73	1	36.95	37.00	1	2,288	0.04%
2022/07/19	5	35.25	1	35.10	35.50	4	2,309	0.17%
2022/07/18	21	34.05	0	0.00	34.70	21	2,316	0.91%
2022/07/14	1	34.50	1	34.25	34.45	0	2,277	0.00%
2022/07/13	4	38.53	190	38.65	38.70	-186	2,180	-8.53%	大賣/鉅額交易
2022/07/12	10.2	38.35	52	37.81	37.80	-41.8	2,130	-1.96%
2022/07/11	4	38.99	0	0.00	39.20	4	2,083	0.19%
2022/07/08	1	40.80	0	0.00	40.90	1	2,032	0.05%
2022/07/07	2	40.10	1	39.90	40.05	1	2,004	0.05%
2022/07/06	2	39.78	0	0.00	39.50	2	2,021	0.10%
2022/07/04	3	39.83	0	0.00	39.85	3	2,061	0.15%
2022/07/01	3.1	40.00	0	0.00	39.90	3.1	2,113	0.15%
2022/06/30	2	41.75	1	41.95	42.05	1	2,074	0.05%
2022/06/27	2	44.15	0	0.00	44.30	2	2,139	0.09%
2022/06/24	1	43.05	0	0.00	43.10	1	2,200	0.05%
2022/06/23	4	43.09	1	43.80	43.05	3	2,219	0.14%
2022/06/22	5	44.10	10	43.65	43.55	-5	2,255	-0.22%
2022/06/21	0	0.00	1	44.35	45.05	-1	2,270	-0.04%
2022/06/20	2	44.28	201	44.17	43.95	-199	2,590	-7.68%	大賣/鉅額交易
2022/06/17	1	45.45	0	0.00	45.65	1	2,602	0.04%
2022/06/16	2	46.85	0	0.00	46.50	2	2,620	0.08%
2022/06/15	0.1	47.20	5	47.00	46.95	-4.9	2,819	-0.17%
2022/06/13	1	47.35	0	0.00	47.35	1	2,893	0.03%
2022/06/10	0	0.00	4	47.90	48.05	-4	2,937	-0.14%
2022/06/09	0.2	48.30	0	0.00	48.15	0.2	2,978	0.01%
2022/06/08	1.5	48.37	0	0.00	48.30	1.5	3,028	0.05%
2022/06/01	0	0.00	3	48.20	48.25	-3	3,443	-0.09%
2022/05/30	4	48.01	0	0.00	47.95	4	3,591	0.11%
2022/05/27	3	48.05	0	0.00	48.05	3	3,605	0.08%
2022/05/25	10	47.73	10	47.90	48.10	0	3,742	0.00%
2022/05/24	0	0.00	15	47.90	47.90	-15	3,836	-0.39%
2022/05/23	0	0.00	87	48.02	48.05	-87	3,889	-2.24%
2022/05/19	12	47.18	0	0.00	47.60	12	4,122	0.29%
2022/05/18	3	47.70	0	0.00	47.90	3	4,273	0.07%
2022/05/16	0	0.00	4	46.70	46.35	-4	5,858	-0.07%
2022/05/13	11	46.49	0	0.00	46.90	11	5,964	0.18%
2022/05/12	0.5	46.60	29	46.41	46.25	-28.5	5,997	-0.48%
2022/05/11	0	0.00	45	46.73	46.60	-45	5,985	-0.75%
2022/05/10	1	45.90	0	0.00	47.20	1	5,997	0.02%
2022/05/09	8	47.24	1	47.70	46.90	7	6,009	0.12%
2022/05/06	0	0.00	10	46.05	46.30	-10	5,931	-0.17%
2022/05/04	1	46.15	0	0.00	46.25	1	5,958	0.02%
2022/04/29	0	0.00	1	45.85	46.25	-1	6,041	-0.02%
2022/04/28	1	45.25	9	45.50	45.15	-8	6,072	-0.13%
2022/04/27	11	45.03	0	0.00	45.15	11	6,080	0.18%
2022/04/26	5	46.36	5	47.05	46.15	0	6,086	0.00%
2022/04/25	5	47.33	0	0.00	47.15	5	6,076	0.08%
2022/04/22	8.1	48.78	0	0.00	48.80	8.1	6,049	0.13%
2022/04/21	1	48.20	0	0.00	48.60	1	6,054	0.02%
2022/04/20	3	48.18	0	0.00	48.20	3	6,095	0.05%
2022/04/19	1	47.80	0	0.00	47.85	1	6,106	0.02%
2022/04/18	4	47.54	7	47.56	47.55	-3	6,145	-0.05%
2022/04/15	2	48.43	5	48.35	48.15	-3	6,147	-0.05%
2022/04/14	3	49.17	0	0.00	48.70	3	6,173	0.05%
2022/04/12	3	48.82	0	0.00	48.25	3	6,291	0.05%
2022/04/11	9	49.32	0	0.00	49.15	9	6,341	0.14%
2022/04/08	1	50.40	0	0.00	50.40	1	6,382	0.02%
2022/04/07	7	50.59	9	51.42	50.40	-2	6,601	-0.03%
2022/04/06	2	51.60	0	0.00	51.70	2	6,758	0.03%
2022/04/01	1	51.90	0	0.00	52.00	1	6,918	0.01%
2022/03/31	0	0.00	6	52.30	52.00	-6	6,928	-0.09%
2022/03/28	0	0.00	18	51.21	51.80	-18	6,918	-0.26%
2022/03/25	0	51.30	6	51.10	51.20	-6	6,894	-0.09%
2022/03/24	0	51.70	3	51.70	51.80	-3	6,856	-0.04%
2022/03/23	29	51.30	22	51.34	51.40	7	6,850	0.10%
2022/03/22	5	52.84	2	53.30	53.30	3	6,536	0.05%
2022/03/21	0	0.00	5	52.50	52.50	-5	6,522	-0.08%
2022/03/18	6	51.52	0	0.00	51.30	6	6,581	0.09%
2022/03/17	11	51.40	0	0.00	51.30	11	6,452	0.17%
2022/03/16	0	0.00	1	51.50	50.60	-1	6,501	-0.02%
2022/03/15	15	51.60	0	0.00	51.10	15	6,611	0.23%
2022/03/14	0	0.00	2	52.00	52.40	-2	6,713	-0.03%
2022/03/11	1	52.80	0	0.00	52.60	1	6,925	0.01%
2022/03/10	2	52.35	5.2	52.32	52.40	-3.2	6,905	-0.05%
2022/03/09	0	0.00	4	50.95	51.40	-4	6,835	-0.06%
2022/03/08	8	50.80	7	50.84	49.85	1	6,797	0.01%
2022/03/07	9	52.06	0	0.00	51.70	9	6,688	0.13%
2022/03/04	1	54.00	0	0.00	54.00	1	6,622	0.02%
2022/03/03	2	54.65	1	55.40	54.30	1	6,613	0.02%
2022/03/02	2	53.40	0	0.00	53.70	2	6,526	0.03%
2022/03/01	2	53.70	4	53.50	53.70	-2	6,501	-0.03%
2022/02/25	2	53.30	0	0.00	53.10	2	6,451	0.03%
2022/02/24	0.1	52.60	3	52.53	52.70	-2.9	6,381	-0.04%
2022/02/23	0	52.90	0	0.00	53.30	0	6,349	0.00%
2022/02/22	2	52.30	4	52.20	52.30	-2	6,318	-0.03%
2022/02/21	7	52.91	0	0.00	53.20	7	6,204	0.11%
2022/02/18	10.3	53.35	7	53.16	53.60	3.3	6,091	0.05%
2022/02/17	52	55.50	35.5	54.87	53.90	16.5	5,972	0.28%
2022/02/16	11.4	53.52	10	53.47	54.70	1.4	4,980	0.03%
2022/02/15	1	50.70	5	50.88	50.70	-4	4,395	-0.09%
2022/02/14	1	49.65	0	0.00	49.65	1	4,292	0.02%
2022/02/11	3	49.55	0	0.00	49.50	3	4,274	0.07%
2022/02/10	0	0.00	1	49.45	49.50	-1	4,270	-0.02%
2022/02/09	1	49.10	0	0.00	49.65	1	4,255	0.02%
2022/02/08	2	49.00	0	0.00	49.05	2	4,232	0.05%
2022/01/26	1	48.45	5	47.95	48.30	-4	4,439	-0.09%
2022/01/25	3	48.13	5	47.95	47.80	-2	4,468	-0.04%
2022/01/24	4	48.39	0	0.00	48.55	4	4,459	0.09%
2022/01/21	6	49.33	3	49.20	49.15	3	4,479	0.07%
2022/01/20	4	49.48	0	0.00	50.00	4	4,462	0.09%
2022/01/19	4	49.90	0	0.00	49.75	4	4,434	0.09%
2022/01/18	1	50.60	0	0.00	50.70	1	4,407	0.02%
2022/01/17	1	49.45	0	0.00	50.00	1	4,376	0.02%
2022/01/14	1	49.25	21	49.34	49.35	-20	4,371	-0.46%
2022/01/13	23	49.97	1	49.70	49.70	22	4,374	0.50%
2022/01/12	0	0.00	0	49.55	50.00	0	4,334	0.00%
2022/01/11	1	49.25	3	49.63	49.50	-2	4,320	-0.05%
2022/01/10	8	49.46	0	0.00	49.50	8	4,283	0.19%
2022/01/07	6	49.47	6	49.51	49.20	0	4,263	0.00%
2022/01/06	1	49.80	0	0.00	49.75	1	4,246	0.02%
2022/01/05	5	50.18	0	0.00	49.75	5	4,301	0.12%
2022/01/04	3	51.05	1	50.70	50.90	2	4,240	0.05%
2022/01/03	19	50.55	45	50.78	51.00	-26	4,155	-0.63%
2021/12/30	4	50.28	3	50.20	50.50	1	4,067	0.02%
2021/12/29	3	49.78	5	49.21	49.70	-2	3,845	-0.05%
2021/12/28	2	48.88	8	48.55	48.90	-6	3,648	-0.16%
2021/12/27	0	0.00	1	47.40	47.70	-1	3,515	-0.03%
2021/12/24	2	47.15	1	47.25	47.20	1	3,544	0.03%
2021/12/23	1	47.15	3	47.13	47.15	-2	3,542	-0.06%
2021/12/22	2	47.80	1	47.85	47.90	1	3,491	0.03%
2021/12/21	1	47.40	11	47.41	47.60	-10	3,473	-0.29%
2021/12/20	1	47.75	0	0.00	47.50	1	3,481	0.03%
2021/12/17	2	47.45	1	47.50	47.70	1	3,515	0.03%
2021/12/16	2	47.15	0	0.00	47.15	2	3,497	0.06%
2021/12/15	0	0.00	61	46.92	47.10	-61	3,530	-1.73%
2021/12/14	3	47.28	6	47.28	46.90	-3	3,557	-0.08%
2021/12/13	25	47.82	4	47.76	47.95	21	3,473	0.60%
2021/12/10	3	47.30	0	0.00	47.20	3	3,442	0.09%
2021/12/09	44	47.66	32	47.32	47.65	12	3,461	0.35%
2021/12/08	5	47.25	6	47.28	47.00	-1	3,405	-0.03%
2021/12/07	20	46.83	21	46.80	46.80	-1	3,422	-0.03%
2021/12/06	0	0.00	2	44.95	44.90	-2	3,209	-0.06%
2021/12/02	1	44.30	0	0.00	44.35	1	3,229	0.03%
2021/12/01	1	44.60	0	0.00	44.95	1	3,232	0.03%
2021/11/30	2	44.73	10	44.77	45.00	-8	3,218	-0.25%
2021/11/29	5	43.25	10	43.35	43.90	-5	3,149	-0.16%
2021/11/26	2	43.95	0	0.00	43.95	2	3,117	0.06%
2021/11/23	8	44.40	0	0.00	44.15	8	3,137	0.25%
2021/11/22	10	44.65	0	0.00	44.60	10	3,145	0.32%
2021/11/18	20	44.40	20	44.30	44.35	0	3,088	0.00%
2021/11/17	2.2	44.25	0	0.00	44.30	2.2	3,100	0.07%
2021/11/16	2.1	44.16	0	0.00	44.20	2.1	3,110	0.07%
2021/11/12	1	44.45	1	44.45	44.45	0	3,129	0.00%
2021/11/11	0	0.00	3	44.20	44.20	-3	3,130	-0.10%
2021/11/10	3.8	44.12	1	43.90	44.20	2.8	3,148	0.09%
2021/11/09	4	43.50	2	43.55	43.60	2	3,176	0.06%
2021/11/08	3	43.48	0	0.00	43.30	3	3,309	0.09%
2021/11/05	1	42.90	13	43.06	43.40	-12	3,389	-0.35%
2021/11/04	9	43.22	0	0.00	43.10	9	3,437	0.26%
2021/11/03	1	44.50	0	0.00	45.10	1	3,330	0.03%
2021/11/02	1	44.25	0	0.00	43.80	1	3,526	0.03%
2021/11/01	1	44.70	0	0.00	44.60	1	3,687	0.03%
2021/10/29	0	0.00	9	44.67	44.85	-9	3,675	-0.24%
2021/10/27	2	43.43	1.1	43.60	43.60	0.9	3,669	0.03%
2021/10/26	6	43.60	1	43.70	43.50	5	3,735	0.13%
2021/10/22	0	0.00	0.1	42.20	42.55	-0.1	3,841	0.00%
2021/10/21	2	42.45	0	0.00	41.80	2	3,912	0.05%
2021/10/20	0	0.00	2	42.45	42.15	-2	3,976	-0.05%
2021/10/18	2	42.13	0	0.00	42.00	2	4,603	0.04%
2021/10/14	6	41.78	0	0.00	41.80	6	4,822	0.12%
2021/10/13	8.1	41.76	0	0.00	41.75	8.1	4,953	0.16%
2021/10/12	5	42.66	0	0.00	43.00	5	5,007	0.10%
2021/10/08	0.1	43.35	0	0.00	43.15	0.1	5,008	0.00%
2021/10/07	0.1	43.55	3	43.45	43.45	-2.9	5,056	-0.06%
2021/10/06	32	43.51	0	0.00	43.10	32	5,192	0.62%
2021/10/05	0	0.00	2	41.80	42.60	-2	5,324	-0.04%
2021/10/04	4	42.25	0.5	42.35	42.15	3.5	5,385	0.06%
2021/10/01	2	43.53	5	43.00	43.00	-3	5,441	-0.06%
2021/09/30	1	44.40	6	44.27	44.30	-5	5,575	-0.09%
2021/09/29	1	44.25	1	44.30	44.25	0	5,850	0.00%
2021/09/28	4	44.78	0	0.00	44.95	4	6,001	0.07%
2021/09/24	7	46.01	0.1	45.70	45.20	6.9	6,013	0.11%
2021/09/22	2	45.25	1	45.50	45.25	1	6,027	0.02%
2021/09/16	1	45.25	3	45.25	45.30	-2	5,946	-0.03%
2021/09/15	1	45.25	0	0.00	45.05	1	5,931	0.02%
2021/09/14	1	46.00	2.2	46.07	45.80	-1.2	5,898	-0.02%
2021/09/13	6	45.61	13	45.57	45.50	-7	5,814	-0.12%
2021/09/10	1	45.25	21.8	45.09	45.25	-20.8	5,733	-0.36%
2021/09/09	0	0.00	1	44.00	44.10	-1	5,593	-0.02%
2021/09/07	7	43.44	3.6	43.43	43.55	3.4	5,598	0.06%
2021/08/27	0	0.00	6	43.92	43.80	-6	5,638	-0.11%
2021/08/26	0	0.00	1	43.60	43.90	-1	5,640	-0.02%
2021/08/23	2	42.90	1	42.75	43.00	1	5,691	0.02%
2021/08/19	1	42.35	0	0.00	42.30	1	5,732	0.02%
2021/08/18	4	42.80	4	42.24	43.45	0	5,718	0.00%
2021/08/17	5	42.98	4	42.78	42.10	1	5,718	0.02%
2021/08/16	1	42.75	0	0.00	42.50	1	5,723	0.02%
2021/08/13	1	43.20	0	0.00	43.15	1	5,725	0.02%
2021/08/12	1	43.50	5	43.56	43.95	-4	5,711	-0.07%
2021/08/11	2	41.65	1	41.35	41.85	1	5,663	0.02%
2021/08/10	4.3	42.55	0	0.00	42.55	4.3	5,794	0.07%
2021/08/09	6	43.95	0	0.00	43.50	6	5,853	0.10%
2021/08/06	11	44.39	0	0.00	44.30	11	5,893	0.19%
2021/08/05	13	45.35	20.1	45.55	46.50	-7.1	5,750	-0.12%
2021/08/03	2	44.20	2	44.10	44.05	0	5,800	0.00%
2021/07/29	10	44.76	0	0.00	44.75	10	5,878	0.17%
2021/07/28	2.2	44.18	6.2	45.03	45.05	-4	5,903	-0.07%
2021/07/27	7	45.27	5	46.60	45.30	2	5,960	0.03%
2021/07/26	2	45.60	30	45.64	45.80	-28	5,963	-0.47%
2021/07/23	7.3	44.45	2.2	44.83	44.65	5.1	5,942	0.09%
2021/07/22	39	45.56	27	45.21	44.80	12	5,851	0.21%
2021/07/21	29	45.31	0	0.00	45.05	29	5,432	0.53%
2021/07/20	2	46.30	6	45.72	45.50	-4	5,456	-0.07%
2021/07/19	9	45.97	5.2	46.06	46.45	3.8	5,649	0.07%
2021/07/16	0	0.00	2.1	45.19	45.25	-2.1	5,901	-0.04%
2021/07/15	0	0.00	39	44.07	44.40	-39	5,921	-0.66%
2021/07/14	0	0.00	1	44.15	44.20	-1	6,041	-0.02%
2021/07/13	1	44.95	2	44.60	44.30	-1	6,135	-0.02%
2021/07/12	34	43.91	6	43.69	44.30	28	6,160	0.45%
2021/07/09	0	0.00	14	43.26	43.30	-14	6,113	-0.23%
2021/07/08	2	43.10	20	43.10	43.10	-18	6,189	-0.29%
2021/07/07	23	43.60	22	43.11	43.50	1	6,245	0.02%
2021/07/06	55	43.02	18	43.06	42.65	37	6,231	0.59%
2021/07/05	260	41.59	2	41.15	42.15	258	6,150	4.20%	大買/鉅額交易
2021/07/02	1	39.65	0	0.00	39.90	1	6,056	0.02%
2021/07/01	0	0.00	1	39.90	39.75	-1	6,184	-0.02%
2021/06/30	1	40.15	1	40.15	40.25	0	6,207	0.00%
2021/06/29	0	0.00	1	40.05	40.25	-1	6,215	-0.02%
2021/06/28	1	39.80	1	39.70	39.85	0	6,190	0.00%
2021/06/24	1	39.60	0	0.00	39.60	1	6,264	0.02%
2021/06/23	0	39.50	0	0.00	39.50	0	6,288	0.00%
2021/06/22	1	39.35	0	0.00	39.30	1	6,316	0.02%
2021/06/21	2	39.55	0	0.00	39.35	2	6,401	0.03%
2021/06/18	0	0.00	0.1	39.85	40.00	-0.1	6,460	0.00%
2021/06/17	1	39.60	0	0.00	39.60	1	6,504	0.02%
2021/06/16	0	0.00	3	39.65	39.65	-3	6,597	-0.05%
2021/06/15	2	39.88	0	0.00	39.70	2	6,621	0.03%
2021/06/09	0.4	39.60	0	0.00	39.50	0.4	7,084	0.01%
2021/06/08	2	40.10	3	40.20	39.95	-1	7,157	-0.01%
2021/06/07	0	0.00	2	39.30	40.00	-2	7,242	-0.03%
2021/06/04	1	39.80	0	0.00	39.50	1	7,276	0.01%
2021/06/02	0	40.10	5	40.02	39.95	-5	7,399	-0.07%
2021/06/01	0	0.00	1	40.10	40.25	-1	7,379	-0.01%
2021/05/31	0.1	39.80	1	39.75	39.70	-1	7,368	-0.01%
2021/05/28	1	39.70	0	0.00	39.75	1	7,404	0.01%
2021/05/27	0	0.00	4	39.09	39.50	-4	7,460	-0.05%
2021/05/26	6	38.95	6	39.05	39.15	0	7,474	0.00%
2021/05/25	4	38.78	1	38.90	39.00	3	7,507	0.04%
2021/05/21	0	0.00	1.6	38.48	38.40	-1.6	7,538	-0.02%
2021/05/19	0	0.00	6	37.73	38.10	-6	7,637	-0.08%
2021/05/18	11	36.65	6	36.50	37.30	5	7,613	0.07%
2021/05/17	1	37.55	23	35.80	35.85	-22	7,463	-0.29%
2021/05/13	0	0.00	4	37.80	37.80	-4	7,343	-0.05%
2021/05/12	1	39.65	7	37.85	37.80	-6	7,256	-0.08%
2021/05/11	1	40.70	1	42.15	40.45	0	7,117	0.00%
2021/05/10	1	42.80	7	42.31	42.80	-6	7,054	-0.09%
2021/05/07	11	42.29	14	42.43	42.50	-3	7,085	-0.04%
2021/05/06	5	42.25	0	0.00	41.70	5	7,103	0.07%
2021/05/05	6	41.35	3	40.90	41.40	3	7,117	0.04%
2021/05/04	0	0.00	1	40.65	40.90	-1	7,295	-0.01%
2021/05/03	0	0.00	2	41.75	41.80	-2	7,214	-0.03%
2021/04/29	0	0.00	1	42.00	42.00	-1	7,174	-0.01%
2021/04/28	102	42.72	0	0.00	42.70	102	7,152	1.43%	大買/鉅額交易
2021/04/27	13	42.28	0	0.00	42.55	13	7,270	0.18%
2021/04/26	4	42.19	6	42.70	43.25	-2	7,365	-0.03%
2021/04/23	11	41.50	10	42.00	41.10	1	7,273	0.01%
2021/04/22	9	44.13	4	44.23	43.00	5	6,989	0.07%
2021/04/21	10	48.51	26	48.59	48.50	-16	6,614	-0.24%
2021/04/20	9	48.74	6	48.61	48.80	3	6,487	0.05%
2021/04/19	3	48.62	4	48.73	48.75	-1	6,432	-0.02%
2021/04/16	22	47.60	11	47.60	47.85	11	6,365	0.17%
2021/04/15	1	46.70	2	46.65	46.55	-1	6,269	-0.02%
2021/04/14	2	46.13	1	45.45	45.70	1	6,174	0.02%
2021/04/13	3	46.00	1	46.40	45.85	2	6,082	0.03%
2021/04/12	14	46.94	11	46.82	46.75	3	5,951	0.05%
2021/04/09	5	46.25	1	46.20	46.35	4	5,797	0.07%
2021/04/08	1	45.10	7	44.91	45.00	-6	5,596	-0.11%
2021/04/07	1	44.40	11	44.35	44.50	-10	5,526	-0.18%
2021/04/06	7	42.97	1	43.00	43.10	6	5,414	0.11%
2021/04/01	3	42.70	0	0.00	42.85	3	5,386	0.06%
2021/03/31	1	42.75	0	0.00	42.80	1	5,362	0.02%
2021/03/29	0	0.00	50	42.35	42.70	-50	5,359	-0.93%
2021/03/26	0	0.00	1	42.05	42.25	-1	5,357	-0.02%
2021/03/25	15	41.92	0	0.00	41.90	15	5,375	0.28%
2021/03/24	1	41.60	6	41.59	41.85	-5	5,406	-0.09%
2021/03/23	2	42.13	5	42.05	42.15	-3	5,342	-0.06%
2021/03/22	6.1	42.60	0	0.00	42.65	6.1	5,350	0.11%
2021/03/19	10	42.70	1	43.15	42.80	9	5,381	0.17%
2021/03/18	3	42.60	3	42.60	42.65	0	5,313	0.00%
2021/03/16	3	42.67	2	42.40	42.65	1	5,455	0.02%
2021/03/15	5	41.86	2	42.25	42.45	3	5,319	0.06%
2021/03/12	0	0.00	3	40.18	40.50	-3	5,182	-0.06%
2021/03/11	1	39.80	1	39.85	39.65	0	5,186	0.00%
2021/03/10	3	39.25	0	0.00	39.25	3	5,238	0.06%
2021/03/09	111	39.18	123	39.06	39.20	-12	5,255	-0.23%	大買/大賣/
2021/03/08	1	38.65	0	0.00	38.40	1	5,232	0.02%
2021/03/05	2	38.43	0	0.00	38.40	2	5,256	0.04%
2021/03/04	1	38.40	10	38.60	38.60	-9	5,328	-0.17%
2021/03/03	2	38.35	5	38.47	38.75	-3	5,361	-0.06%
2021/03/02	30	39.28	2	39.18	39.00	28	5,472	0.51%
2021/02/26	0	0.00	1	38.25	38.85	-1	5,470	-0.02%
2021/02/25	0	0.00	1	38.15	38.25	-1	5,432	-0.02%
2021/02/24	4	38.11	0	0.00	38.05	4	5,425	0.07%
2021/02/23	0	0.00	2	38.25	38.40	-2	5,377	-0.04%
2021/02/22	1	38.55	0	0.00	38.50	1	5,335	0.02%
2021/02/19	0	0.00	1	37.45	37.45	-1	5,240	-0.02%
2021/02/18	1	37.05	2	36.98	37.10	-1	5,210	-0.02%
2021/02/17	1	36.50	2	36.30	36.65	-1	5,207	-0.02%
2021/02/05	0	0.00	1	36.25	35.95	-1	5,154	-0.02%
2021/02/04	0	0.00	2	35.73	36.00	-2	5,172	-0.04%
2021/02/03	2	34.83	0	0.00	34.90	2	5,093	0.04%
2021/02/01	0	0.00	2	34.60	34.60	-2	5,063	-0.04%
2021/01/29	2	35.53	1	34.90	34.85	1	5,020	0.02%
2021/01/28	0	0.00	2	36.35	35.80	-2	4,927	-0.04%
2021/01/27	1	36.75	3	36.97	36.85	-2	4,836	-0.04%
2021/01/26	4	36.73	5	37.07	36.70	-1	4,746	-0.02%
2021/01/25	1	35.80	2	35.88	36.00	-1	4,509	-0.02%
2021/01/22	0	0.00	6	35.35	35.65	-6	4,485	-0.13%
2021/01/21	0	0.00	1	35.10	35.20	-1	4,457	-0.02%
2021/01/20	17	36.25	20	35.62	35.50	-3	4,432	-0.07%
2021/01/19	12	35.81	6	35.62	35.95	6	4,299	0.14%
2021/01/18	0	0.00	100	35.00	34.95	-100	4,172	-2.40%
2021/01/15	1	34.80	0	0.00	35.00	1	4,121	0.02%
2021/01/14	0	0.00	3	34.98	35.20	-3	4,110	-0.07%
2021/01/13	0	0.00	2	35.30	35.15	-2	4,080	-0.05%
2021/01/12	2	35.25	0	0.00	35.00	2	4,043	0.05%
2021/01/11	5	34.90	6	34.93	35.20	-1	3,938	-0.03%
2021/01/08	2	34.60	0	0.00	34.70	2	3,852	0.05%
2021/01/07	2	34.20	1	34.20	34.20	1	3,772	0.03%
2021/01/06	3	34.00	4	34.28	33.85	-1	3,748	-0.03%
2021/01/05	0	0.00	1	34.30	34.40	-1	3,683	-0.03%
2021/01/04	0	0.00	3	34.40	34.45	-3	3,696	-0.08%
2020/12/29	0	0.00	1	34.45	34.50	-1	3,632	-0.03%
2020/12/28	1	34.65	0	0.00	34.70	1	3,609	0.03%
2020/12/25	1	34.55	12	34.50	34.50	-11	3,577	-0.31%
2020/12/24	1	34.35	0	0.00	34.45	1	3,557	0.03%
2020/12/22	2	34.25	1	34.15	33.95	1	3,497	0.03%
2020/12/21	1	34.30	0	0.00	34.30	1	3,468	0.03%
2020/12/18	0	0.00	3	34.12	34.10	-3	3,419	-0.09%
2020/12/17	0	0.00	2	34.70	34.70	-2	3,358	-0.06%
2020/12/16	0	0.00	10	34.92	34.95	-10	3,325	-0.30%
2020/12/14	2	34.85	0	0.00	34.90	2	3,128	0.06%
2020/12/11	2	34.30	40	34.60	34.60	-38	3,089	-1.23%
2020/12/08	5	33.60	0	0.00	33.75	5	2,700	0.19%
2020/12/07	0	0.00	11	33.80	33.90	-11	2,640	-0.42%
2020/12/04	0	0.00	5	33.47	33.40	-5	2,541	-0.20%
2020/12/02	43	32.92	4	33.15	33.15	39	2,326	1.68%
2020/11/30	0	0.00	5	32.63	32.60	-5	2,168	-0.23%
2020/11/27	0	0.00	1	32.15	32.35	-1	2,088	-0.05%
2020/11/26	10	32.30	38	32.34	32.40	-28	2,030	-1.38%
2020/11/25	6	31.70	3	31.70	31.60	3	1,851	0.16%
2020/11/24	1	31.15	5	31.50	31.25	-4	1,763	-0.23%
2020/11/23	3	31.37	11	31.33	31.35	-8	1,739	-0.46%
2020/11/20	0	0.00	16	31.05	31.10	-16	1,689	-0.95%
2020/11/18	0	0.00	5	30.90	31.00	-5	1,681	-0.30%
2020/11/16	0	0.00	4	31.00	31.05	-4	1,704	-0.23%
2020/11/13	0	0.00	2	30.63	30.70	-2	1,684	-0.12%
2020/11/12	5	30.60	9	30.57	30.55	-4	1,671	-0.24%
2020/11/10	0	0.00	1	30.35	30.10	-1	1,626	-0.06%
2020/11/06	0	0.00	13	30.25	30.30	-13	1,619	-0.80%
2020/11/03	0	0.00	12	30.20	30.20	-12	1,706	-0.70%
2020/10/30	15	30.38	6	30.50	30.30	9	1,697	0.53%
2020/10/29	2	30.15	1	30.00	30.20	1	1,652	0.06%
2020/10/28	13	30.29	0	0.00	30.20	13	1,647	0.79%
2020/10/27	1	30.15	14	30.23	30.20	-13	1,627	-0.80%
2020/10/26	0	0.00	2	30.05	30.00	-2	1,604	-0.12%
2020/10/22	0	0.00	5	29.50	29.65	-5	1,616	-0.31%
2020/10/13	0	0.00	1	29.85	29.90	-1	1,778	-0.06%
2020/10/08	1	29.50	0	0.00	29.55	1	1,781	0.06%
2020/09/29	0	0.00	1	29.25	29.20	-1	1,992	-0.05%
2020/09/28	0	0.00	1	29.20	29.30	-1	2,069	-0.05%
2020/09/25	3	29.05	0	0.00	29.05	3	2,164	0.14%
2020/09/24	11	29.05	0	0.00	29.05	11	2,234	0.49%
2020/09/23	0	0.00	1	29.40	29.35	-1	2,242	-0.04%
2020/09/22	0	0.00	6	29.40	29.35	-6	2,275	-0.26%
2020/09/18	50	29.60	0	0.00	29.50	50	2,301	2.17%
2020/09/17	0	0.00	5	29.55	29.55	-5	2,319	-0.22%
2020/09/16	0	0.00	6	29.54	29.50	-6	2,351	-0.26%
2020/09/10	4	29.75	0	0.00	29.65	4	2,676	0.15%
2020/09/09	22	29.85	2	29.70	29.75	20	2,701	0.74%
2020/09/08	30	29.85	0	0.00	29.90	30	2,741	1.09%
2020/09/03	1	30.20	0	0.00	30.10	1	2,851	0.04%
2020/09/02	0	0.00	2	30.00	30.00	-2	2,910	-0.07%
2020/08/31	1	29.75	0	0.00	29.80	1	3,179	0.03%
2020/08/28	3	29.80	0	0.00	29.70	3	3,216	0.09%
2020/08/21	0	0.00	2	29.50	29.50	-2	3,454	-0.06%
2020/08/20	2	29.30	1	29.65	29.25	1	3,487	0.03%
2020/08/19	2	29.98	2	30.25	29.90	0	3,465	0.00%
2020/08/18	0	0.00	5	30.30	30.35	-5	3,458	-0.14%
2020/08/17	2	30.35	1	30.30	30.45	1	3,600	0.03%
2020/08/14	0	0.00	2	30.25	30.30	-2	3,672	-0.05%
2020/08/13	3	30.23	5	30.15	30.10	-2	3,691	-0.05%
2020/08/11	0	0.00	2	30.35	30.25	-2	3,777	-0.05%
2020/08/10	24	30.58	0	0.00	30.55	24	3,849	0.62%
2020/08/05	1	29.90	0	0.00	29.90	1	3,972	0.03%
2020/07/31	1	29.70	0	0.00	29.70	1	4,160	0.02%
2020/07/30	0	0.00	1	29.75	29.75	-1	4,195	-0.02%
2020/07/29	1	29.25	0	0.00	29.30	1	4,239	0.02%
2020/07/27	0	0.00	1	29.30	29.35	-1	4,399	-0.02%
2020/07/24	8	29.80	0	0.00	29.60	8	4,502	0.18%
2020/07/23	1	30.05	0	0.00	30.15	1	4,671	0.02%
2020/07/22	6	30.02	0	0.00	30.10	6	4,754	0.13%
2020/07/20	1	29.90	2	29.93	30.05	-1	5,055	-0.02%
2020/07/17	0	0.00	2	29.95	29.85	-2	5,203	-0.04%
2020/07/16	2	30.00	0	0.00	30.00	2	5,373	0.04%
2020/07/15	1	30.00	0	0.00	30.00	1	5,486	0.02%
2020/07/13	6	30.37	0	0.00	30.30	6	5,814	0.10%
2020/07/10	4	30.24	0	0.00	30.20	4	5,923	0.07%
2020/07/09	1	30.85	4	30.94	30.85	-3	6,006	-0.05%
2020/07/08	3	30.60	9	30.62	30.60	-6	6,067	-0.10%
2020/07/07	0	0.00	11	30.73	30.55	-11	6,140	-0.18%
2020/07/06	2	30.80	5	30.91	30.75	-3	6,167	-0.05%
2020/07/03	10	30.40	7	30.74	30.80	3	6,181	0.05%
2020/07/02	22	30.15	3	30.18	30.15	19	6,161	0.31%
2020/07/01	0	0.00	4	30.05	30.00	-4	6,180	-0.06%
2020/06/30	2	29.70	0	0.00	29.75	2	6,173	0.03%
2020/06/29	4	29.54	0	0.00	29.55	4	6,211	0.06%
2020/06/23	2	29.90	0	0.00	29.95	2	6,227	0.03%
2020/06/22	2	29.95	9	29.87	30.00	-7	6,242	-0.11%
2020/06/19	6	29.48	0	0.00	29.60	6	6,262	0.10%
2020/06/18	0	0.00	3	29.40	29.45	-3	6,153	-0.05%
2020/06/17	3	29.78	1	29.80	29.80	2	6,076	0.03%
2020/06/16	8	29.89	7	29.88	29.85	1	6,135	0.02%
2020/06/15	14	29.91	2	30.10	29.70	12	6,208	0.19%
2020/06/12	3	29.63	1	29.50	29.85	2	6,229	0.03%
2020/06/11	0	0.00	3	30.25	30.05	-3	6,262	-0.05%
2020/06/10	4	30.70	0	0.00	30.70	4	6,292	0.06%
2020/06/09	2	30.70	22	30.65	30.65	-20	6,386	-0.31%
2020/06/08	22	30.90	4	30.93	30.95	18	6,409	0.28%
2020/06/05	321	31.06	30	31.00	31.35	291	6,387	4.56%	大買/鉅額交易
2020/06/03	1	30.15	1	30.15	30.15	0	6,298	0.00%
2020/06/02	2	30.25	0	0.00	30.30	2	6,461	0.03%
2020/05/29	1	29.50	0	0.00	29.50	1	6,410	0.02%
2020/05/28	8	29.74	0	0.00	29.70	8	6,371	0.13%
2020/05/26	5	29.90	0	0.00	29.80	5	6,333	0.08%
2020/05/25	1	29.95	0	0.00	29.95	1	6,292	0.02%
2020/05/22	12	29.81	0	0.00	29.65	12	6,272	0.19%
2020/05/21	15	30.33	4	30.50	30.35	11	6,136	0.18%
2020/05/20	0	0.00	3	30.45	30.65	-3	6,054	-0.05%
2020/05/19	8	30.25	0	0.00	30.25	8	6,034	0.13%
2020/05/15	5	31.06	0	0.00	30.70	5	5,998	0.08%
2020/05/14	15	31.90	4	31.80	31.35	11	5,926	0.19%
2020/05/13	14	32.71	10	32.40	32.40	4	5,884	0.07%
2020/05/12	0	0.00	11	32.55	32.80	-11	5,851	-0.19%
2020/05/11	2	32.20	0	0.00	32.25	2	5,803	0.03%
2020/05/08	12	31.93	3	31.95	31.90	9	5,762	0.16%
2020/05/06	5	32.40	1	32.80	32.40	4	5,663	0.07%
2020/05/05	11	32.93	1	32.65	32.65	10	5,648	0.18%
2020/05/04	6	32.97	0	0.00	32.80	6	5,626	0.11%
2020/04/30	14	33.76	4	33.66	33.70	10	5,580	0.18%
2020/04/29	0	0.00	10	34.28	34.20	-10	5,545	-0.18%
2020/04/28	9	33.80	13	33.48	34.10	-4	5,516	-0.07%
2020/04/27	12	32.19	42	31.98	32.30	-30	5,336	-0.56%
2020/04/24	2	32.10	0	0.00	31.85	2	5,273	0.04%
2020/04/23	40	32.35	45	32.48	32.15	-5	5,168	-0.10%
2020/04/22	2	34.93	1	35.05	34.95	1	4,997	0.02%
2020/04/21	4	35.30	6	35.55	35.00	-2	4,864	-0.04%
2020/04/20	5	35.18	110	35.29	35.35	-105	4,729	-2.22%	大賣/鉅額交易
2020/04/17	63	35.78	17	34.90	34.95	46	4,768	0.96%
2020/04/16	27	35.21	16	35.01	35.20	11	4,690	0.23%
2020/04/15	1	34.30	5	34.40	34.45	-4	4,536	-0.09%
2020/04/14	1	33.75	15	33.84	33.90	-14	4,471	-0.31%
2020/04/13	18	33.28	28	33.47	33.30	-10	4,367	-0.23%
2020/04/10	0	0.00	5	32.75	32.80	-5	4,260	-0.12%
2020/04/09	17	32.03	2	32.38	32.15	15	4,234	0.35%
2020/04/08	5	31.89	2	31.83	32.00	3	4,155	0.07%
2020/04/07	3	30.88	1	30.90	31.20	2	4,046	0.05%
2020/04/06	1	30.50	10	30.60	30.55	-9	3,975	-0.23%
2020/04/01	0	0.00	2	30.18	30.45	-2	3,919	-0.05%
2020/03/31	5	29.98	5	30.20	30.30	0	3,885	0.00%
2020/03/30	1	29.70	0	0.00	29.90	1	3,840	0.03%
2020/03/27	19	29.59	0	0.00	29.40	19	3,813	0.50%
2020/03/26	4	29.40	1	29.50	29.60	3	3,764	0.08%
2020/03/25	3	29.25	0	0.00	29.00	3	3,727	0.08%
2020/03/24	1	28.60	0	0.00	28.40	1	3,680	0.03%
2020/03/23	1	27.70	0	0.00	27.55	1	3,723	0.03%
2020/03/19	1	27.80	22	28.35	26.70	-21	3,643	-0.58%
2020/03/18	11	29.76	2	29.70	29.50	9	3,535	0.25%
2020/03/17	1	29.95	0	0.00	30.10	1	3,469	0.03%
2020/03/16	13	31.38	32	31.41	31.20	-19	3,385	-0.56%
2020/03/13	13	30.20	1	31.00	31.45	12	3,305	0.36%
2020/03/12	2	31.63	2	31.43	31.60	0	3,172	0.00%
2020/03/11	0	0.00	1	32.10	32.10	-1	3,074	-0.03%
2020/03/10	2	31.28	5	31.49	32.25	-3	3,001	-0.10%
2020/03/09	4	31.70	34	31.80	31.35	-30	2,931	-1.02%
2020/03/06	1	32.50	3	32.92	32.65	-2	2,859	-0.07%
2020/03/05	0	0.00	2	31.90	32.00	-2	2,628	-0.08%
2020/03/02	1	30.70	0	0.00	30.70	1	2,564	0.04%
2020/02/25	0	0.00	5	31.80	32.05	-5	2,509	-0.20%
2020/02/20	0	0.00	1	32.05	32.05	-1	2,472	-0.04%
2020/02/17	1	32.10	0	0.00	32.10	1	2,500	0.04%
2020/02/14	0	0.00	2	32.05	32.05	-2	2,553	-0.08%
2020/02/12	0	0.00	1	31.40	31.55	-1	2,467	-0.04%
2020/02/07	2	31.20	1	31.70	31.05	1	2,413	0.04%
2020/02/06	2	31.70	2	31.73	31.70	0	2,371	0.00%
2020/02/05	1	31.75	2	31.80	31.80	-1	2,342	-0.04%
2020/02/04	3	32.20	0	0.00	31.80	3	2,303	0.13%
2020/02/03	10	31.36	6	31.95	32.05	4	2,265	0.18%
2020/01/31	8	31.94	16	31.93	32.70	-8	2,152	-0.37%
2020/01/30	2	30.40	12	30.35	30.65	-10	2,032	-0.49%
2020/01/20	18	32.39	10	32.30	32.30	8	1,955	0.41%
2020/01/16	0	0.00	9	32.08	32.20	-9	1,892	-0.48%
2020/01/15	5	32.16	0	0.00	31.80	5	1,854	0.27%
2020/01/13	0	0.00	3	32.13	32.05	-3	1,766	-0.17%
2020/01/10	14	31.63	9	31.70	31.75	5	1,607	0.31%
2020/01/09	23	31.36	0	0.00	31.15	23	1,515	1.52%
2020/01/08	13	31.25	6	31.01	31.15	7	1,452	0.48%
2020/01/07	12	30.90	2	30.88	30.90	10	1,400	0.71%
2020/01/06	1	30.85	0	0.00	30.75	1	1,373	0.07%
2020/01/02	0	0.00	5	30.31	30.40	-5	1,331	-0.38%
2019/12/30	0	0.00	5	30.20	30.15	-5	1,429	-0.35%
2019/12/27	0	0.00	5	30.20	30.15	-5	1,468	-0.34%
2019/12/25	2	30.13	10	30.20	30.15	-8	1,525	-0.52%
2019/12/23	0	0.00	1	30.15	30.30	-1	1,527	-0.07%
2019/12/19	6	30.33	3	30.13	30.10	3	1,518	0.20%
2019/12/18	6	30.13	46	30.06	30.30	-40	1,499	-2.67%
2019/12/16	20	29.53	1	29.60	29.60	19	1,382	1.37%
2019/12/13	7	29.41	2	29.25	29.30	5	1,376	0.36%
2019/12/12	5	29.31	0	0.00	29.40	5	1,377	0.36%
2019/12/11	10	29.45	0	0.00	29.35	10	1,390	0.72%
2019/12/10	0	0.00	1	29.30	29.30	-1	1,399	-0.07%
2019/12/09	5	29.45	0	0.00	29.30	5	1,469	0.34%
2019/12/06	5	29.35	0	0.00	29.45	5	1,473	0.34%
2019/12/05	0	0.00	7	29.35	29.40	-7	1,476	-0.47%
2019/12/04	0	0.00	1	29.30	29.25	-1	1,480	-0.07%
2019/11/29	1	29.70	0	0.00	29.65	1	1,476	0.07%
2019/11/27	1	30.10	0	0.00	30.05	1	1,486	0.07%
2019/11/18	0	0.00	2	30.03	30.00	-2	1,524	-0.13%
2019/11/15	2	29.95	0	0.00	29.80	2	1,518	0.13%
2019/11/14	2	30.33	18	30.04	29.80	-16	1,508	-1.06%
2019/11/13	2	29.80	4	29.55	30.10	-2	1,460	-0.14%
2019/11/08	1	29.20	1	29.05	29.05	0	1,482	0.00%
2019/11/06	0	0.00	10	29.00	29.00	-10	1,489	-0.67%
2019/11/05	0	0.00	1	29.15	29.10	-1	1,498	-0.07%
2019/10/29	7	29.21	0	0.00	29.25	7	1,550	0.45%
2019/10/24	11	29.70	0	0.00	29.80	11	1,607	0.68%
2019/10/23	1	29.55	1	29.60	29.65	0	1,638	0.00%
2019/10/22	1	29.45	0	0.00	29.55	1	1,697	0.06%
2019/10/15	0	0.00	3	29.00	28.75	-3	2,177	-0.14%
2019/10/14	1	29.05	1	29.00	29.05	0	2,257	0.00%
2019/10/08	6	29.68	6	29.60	29.60	0	2,375	0.00%
2019/10/07	5	30.40	0	0.00	30.40	5	2,407	0.21%
2019/10/04	6	30.59	10	30.60	30.60	-4	2,442	-0.16%
2019/10/03	0	0.00	20	29.95	30.15	-20	2,407	-0.83%
2019/10/02	3	29.65	5	29.59	29.80	-2	2,413	-0.08%
2019/09/27	0	0.00	1	29.05	29.00	-1	2,404	-0.04%
2019/09/26	2	29.15	0	0.00	29.20	2	2,433	0.08%
2019/09/24	0	0.00	1	29.40	29.10	-1	2,488	-0.04%
2019/09/20	1	29.20	0	0.00	29.25	1	2,500	0.04%
2019/09/19	0	0.00	1	29.00	29.10	-1	2,478	-0.04%
2019/09/18	1	29.05	0	0.00	29.00	1	2,486	0.04%
2019/09/16	1	29.05	2	29.05	29.10	-1	2,502	-0.04%
2019/09/12	1	29.25	1	29.25	29.25	0	2,499	0.00%
2019/09/11	0	0.00	1	29.50	29.15	-1	2,509	-0.04%
2019/09/06	0	0.00	1	28.90	28.80	-1	2,473	-0.04%
2019/09/03	0	0.00	5	28.80	28.70	-5	2,523	-0.20%
2019/09/02	0	0.00	10	28.75	28.75	-10	2,600	-0.38%
2019/08/30	1	28.60	5	28.65	28.65	-4	2,608	-0.15%
2019/08/28	5	28.55	0	0.00	28.30	5	2,614	0.19%
2019/08/26	0	0.00	4	28.39	28.35	-4	2,655	-0.15%
2019/08/22	0	0.00	1	29.10	28.90	-1	2,698	-0.04%
2019/08/21	0	0.00	1	29.10	28.90	-1	2,704	-0.04%
2019/08/20	0	0.00	10	28.60	28.75	-10	2,654	-0.38%
2019/08/19	2	28.68	2	28.65	28.70	0	2,655	0.00%
2019/08/15	0	0.00	10	28.05	28.25	-10	2,618	-0.38%
2019/08/14	1	27.90	0	0.00	28.45	1	2,579	0.04%
2019/08/08	1	27.95	0	0.00	27.85	1	2,533	0.04%
2019/08/05	4	27.55	1	27.55	27.45	3	2,559	0.12%
2019/08/02	0	0.00	3	27.85	27.85	-3	2,586	-0.12%
2019/08/01	1	28.20	0	0.00	28.20	1	2,587	0.04%
2019/07/31	0	0.00	1	28.15	28.20	-1	2,588	-0.04%
2019/07/30	12	28.02	0	0.00	27.70	12	2,575	0.47%
2019/07/29	0	0.00	1	28.20	28.10	-1	2,569	-0.04%
2019/07/25	2	27.93	10	28.10	28.15	-8	2,537	-0.32%
2019/07/24	5	27.85	0	0.00	27.85	5	2,508	0.20%
2019/07/23	0	0.00	3	28.40	28.35	-3	2,458	-0.12%
2019/07/22	20	28.85	1	28.70	28.70	19	2,423	0.78%
2019/07/19	31	31.88	5	32.00	31.90	26	2,284	1.14%
2019/07/18	3	32.17	50	31.95	31.85	-47	2,149	-2.19%
2019/07/17	1	32.15	38	32.10	32.20	-37	2,049	-1.81%
2019/07/16	8	32.63	0	0.00	32.35	8	1,984	0.40%
2019/07/12	0	0.00	1	33.05	33.00	-1	1,835	-0.05%
2019/07/11	3	32.92	0	0.00	32.90	3	1,780	0.17%
2019/07/10	0	0.00	1	32.50	32.55	-1	1,741	-0.06%
2019/07/09	1	32.15	0	0.00	32.15	1	1,710	0.06%
2019/07/08	1	31.90	15	31.90	31.85	-14	1,686	-0.83%
2019/07/05	1	32.40	0	0.00	32.35	1	1,841	0.05%
2019/07/04	4	32.15	0	0.00	32.25	4	1,926	0.21%
2019/07/03	1	32.05	3	32.05	32.05	-2	1,917	-0.10%
2019/07/02	0	0.00	1	31.85	31.90	-1	1,897	-0.05%
2019/07/01	3	31.75	1	31.75	31.80	2	1,903	0.11%
2019/06/28	0	0.00	4	31.51	31.55	-4	1,874	-0.21%
2019/06/27	0	0.00	2	31.55	31.55	-2	1,892	-0.11%
2019/06/25	1	31.50	0	0.00	31.40	1	1,910	0.05%
2019/06/21	3	31.40	0	0.00	31.10	3	1,951	0.15%
2019/06/13	3	31.10	1	31.15	31.20	2	2,120	0.09%
2019/06/12	0	0.00	2	30.90	30.90	-2	2,211	-0.09%
2019/06/11	0	0.00	2	30.60	30.70	-2	2,241	-0.09%
2019/06/10	3	29.75	1	29.90	30.20	2	2,288	0.09%
2019/06/06	2	31.30	0	0.00	31.30	2	2,289	0.09%
2019/06/05	0	0.00	13	31.46	31.25	-13	2,312	-0.56%
2019/05/27	15	30.07	0	0.00	30.15	15	2,334	0.64%
2019/05/21	0	0.00	1	30.35	30.30	-1	2,368	-0.04%
2019/05/15	0	0.00	1	30.00	30.10	-1	2,392	-0.04%
2019/05/14	6	28.72	0	0.00	29.75	6	2,401	0.25%
2019/05/13	14	29.69	10	30.00	29.40	4	2,399	0.17%
2019/05/10	11	30.04	0	0.00	29.95	11	2,435	0.45%
2019/05/07	1	30.75	0	0.00	30.75	1	2,392	0.04%
2019/05/06	9	30.69	15	30.70	30.65	-6	2,409	-0.25%
2019/05/02	0	0.00	1	31.00	31.00	-1	2,395	-0.04%
2019/04/30	1	30.80	0	0.00	30.80	1	2,392	0.04%
2019/04/29	3	30.85	0	0.00	30.80	3	2,402	0.12%
2019/04/26	1	31.15	0	0.00	31.15	1	2,396	0.04%
2019/04/18	16	31.36	0	0.00	31.20	16	2,408	0.66%
2019/04/17	0	0.00	5	31.45	31.55	-5	2,414	-0.21%
2019/04/16	7	31.06	5	31.14	31.40	2	2,395	0.08%
2019/04/15	1	31.35	8	31.53	31.35	-7	2,359	-0.30%
2019/04/12	1	31.75	3	31.70	31.60	-2	2,334	-0.09%
2019/04/11	24	32.05	3	32.15	32.00	21	2,301	0.91%
2019/04/10	4	31.40	0	0.00	31.70	4	2,097	0.19%
2019/04/09	50	31.40	1	31.35	31.50	49	1,993	2.46%
2019/04/03	0	0.00	1	31.35	31.45	-1	1,959	-0.05%
2019/04/01	1	31.55	0	0.00	31.45	1	1,925	0.05%
2019/03/27	2	31.30	0	0.00	31.30	2	1,866	0.11%
2019/03/26	0	0.00	7	31.30	31.25	-7	1,853	-0.38%
2019/03/25	0	0.00	1	30.85	30.80	-1	1,823	-0.05%
2019/03/22	0	0.00	3	30.65	30.65	-3	1,773	-0.17%
2019/03/20	7	30.30	0	0.00	30.45	7	1,717	0.41%
2019/03/19	0	0.00	8	30.89	30.75	-8	1,672	-0.48%
2019/03/18	8	30.67	5	30.67	30.65	3	1,637	0.18%
2019/03/15	7	29.90	1	30.10	30.25	6	1,583	0.38%
2019/03/14	1	29.75	0	0.00	29.60	1	1,507	0.07%
2019/03/12	0	0.00	2	29.75	29.90	-2	1,430	-0.14%
2019/03/11	1	28.80	0	0.00	29.00	1	1,363	0.07%
2019/03/08	1	28.75	1	29.10	29.10	0	1,362	0.00%
2019/02/27	0	0.00	4	30.00	30.00	-4	1,303	-0.31%
2019/02/26	0	0.00	1	30.05	29.90	-1	1,293	-0.08%
2019/02/25	1	30.10	0	0.00	30.20	1	1,276	0.08%
2019/02/22	2	29.60	0	0.00	29.75	2	1,244	0.16%
2019/02/20	0	0.00	5	29.49	29.55	-5	1,237	-0.40%
2019/02/19	1	29.45	0	0.00	29.40	1	1,236	0.08%
2019/02/14	1	29.60	0	0.00	29.70	1	1,271	0.08%
2019/02/13	1	29.60	0	0.00	29.70	1	1,297	0.08%
2019/02/12	1	29.85	0	0.00	29.80	1	1,298	0.08%
2019/02/11	1	29.80	3	29.58	29.90	-2	1,305	-0.15%
2019/01/30	2	29.20	0	0.00	29.15	2	1,269	0.16%
2019/01/28	0	0.00	1	29.10	29.05	-1	1,321	-0.08%
2019/01/25	1	29.00	0	0.00	29.05	1	1,388	0.07%
2019/01/24	2	28.95	0	0.00	28.95	2	1,396	0.14%
2019/01/18	1	28.65	0	0.00	28.85	1	1,462	0.07%
2019/01/17	1	28.45	0	0.00	28.75	1	1,504	0.07%
2019/01/16	0	0.00	2	28.40	28.35	-2	1,607	-0.12%
2019/01/15	0	0.00	1	28.25	28.40	-1	1,606	-0.06%
2019/01/14	1	28.60	0	0.00	28.15	1	1,605	0.06%
2019/01/11	1	28.55	0	0.00	28.55	1	1,613	0.06%
2019/01/09	1	27.95	0	0.00	28.15	1	1,605	0.06%
2019/01/08	2	27.65	0	0.00	27.60	2	1,594	0.13%
2019/01/07	0	0.00	1	27.60	27.75	-1	1,600	-0.06%
2019/01/03	3	26.97	0	0.00	26.95	3	1,684	0.18%
2018/12/28	1	27.10	2	27.10	27.05	-1	1,713	-0.06%
2018/12/26	0	0.00	4	27.19	27.10	-4	1,763	-0.23%
2018/12/25	1	27.15	0	0.00	27.20	1	1,772	0.06%
2018/12/24	2	27.45	1	27.45	27.40	1	1,775	0.06%
2018/12/19	2	27.65	0	0.00	27.55	2	1,784	0.11%
2018/12/13	1	28.85	0	0.00	28.85	1	1,803	0.06%
2018/12/10	1	27.85	0	0.00	28.15	1	1,881	0.05%
2018/12/07	2	28.53	0	0.00	28.45	2	1,897	0.11%
2018/11/26	0	0.00	2	29.00	28.90	-2	2,007	-0.10%
2018/11/21	0	0.00	2	29.00	29.05	-2	2,079	-0.10%
2018/11/19	0	0.00	1	29.40	29.40	-1	2,109	-0.05%
2018/11/14	0	0.00	26	29.46	29.50	-26	2,200	-1.18%
2018/11/09	1	28.70	7	28.58	28.75	-6	2,291	-0.26%
2018/11/08	0	0.00	1	28.75	28.80	-1	2,311	-0.04%
2018/11/06	7	28.17	1	28.15	28.00	6	2,426	0.25%
2018/11/05	0	0.00	1	28.50	28.80	-1	2,513	-0.04%
2018/11/02	1	28.10	0	0.00	28.25	1	2,863	0.03%
2018/11/01	0	0.00	1	26.90	27.00	-1	3,140	-0.03%
2018/10/31	1	25.95	0	0.00	26.00	1	3,260	0.03%
2018/10/30	1	25.00	12	25.09	25.20	-11	3,339	-0.33%
2018/10/25	10	25.42	13	25.49	25.45	-3	3,563	-0.08%
2018/10/24	22	26.79	17	27.01	26.40	5	3,555	0.14%
2018/10/23	3	27.87	2	28.05	27.80	1	3,487	0.03%
2018/10/19	5	27.78	5	27.85	28.20	0	3,550	0.00%
2018/10/15	1	28.10	0	0.00	28.20	1	3,820	0.03%
2018/10/12	0	0.00	10	27.48	28.20	-10	3,901	-0.26%
2018/10/11	5	27.30	85	27.76	27.20	-80	4,065	-1.97%
2018/10/08	1	29.55	50	29.62	29.65	-49	4,992	-0.98%
2018/10/05	12	29.81	24	29.60	29.40	-12	5,049	-0.24%
2018/10/04	2	29.40	0	0.00	29.40	2	5,069	0.04%
2018/10/03	1	29.80	0	0.00	29.80	1	5,070	0.02%
2018/10/02	1	30.15	2	30.25	30.10	-1	5,108	-0.02%
2018/10/01	0	0.00	1	30.05	30.20	-1	5,161	-0.02%
2018/09/27	0	0.00	10	30.00	29.95	-10	5,488	-0.18%
2018/09/26	3	30.05	0	0.00	30.05	3	5,526	0.05%
2018/09/21	2	30.08	0	0.00	30.15	2	5,600	0.04%
2018/09/20	2	29.90	0	0.00	30.10	2	5,614	0.04%
2018/09/18	0	0.00	5	30.05	30.00	-5	5,638	-0.09%
2018/09/17	4	30.00	2	30.30	30.25	2	5,655	0.04%
2018/09/14	0	0.00	1	29.50	29.75	-1	5,651	-0.02%
2018/09/13	2	29.08	0	0.00	29.20	2	5,676	0.04%
2018/09/12	10	29.10	0	0.00	29.20	10	5,701	0.18%
2018/09/07	2	29.75	0	0.00	29.80	2	5,964	0.03%
2018/09/06	2	30.40	0	0.00	30.25	2	5,992	0.03%
2018/09/03	6	31.33	0	0.00	31.10	6	6,211	0.10%
2018/08/31	1	31.45	2	31.45	31.45	-1	6,241	-0.02%
2018/08/30	0	0.00	1	31.40	31.55	-1	6,346	-0.02%
2018/08/28	0	0.00	1	30.85	31.30	-1	6,421	-0.02%
2018/08/22	2	30.63	0	0.00	30.55	2	6,519	0.03%
2018/08/21	0	0.00	1	30.85	30.85	-1	6,556	-0.02%
2018/08/20	2	30.30	1	30.10	30.05	1	6,568	0.02%
2018/08/16	10	31.60	10	31.35	31.30	0	6,545	0.00%
2018/08/15	0	0.00	1	31.70	31.75	-1	6,574	-0.02%
2018/08/13	1	32.00	0	0.00	31.85	1	6,799	0.01%
2018/08/10	0	0.00	18	32.72	32.85	-18	6,732	-0.27%
2018/08/09	12	32.29	6	32.39	32.25	6	6,717	0.09%
2018/08/08	14	35.03	0	0.00	34.95	14	6,375	0.22%
2018/08/07	2	35.08	0	0.00	35.25	2	6,099	0.03%
2018/08/06	1	35.30	0	0.00	35.25	1	6,028	0.02%
2018/08/03	7.1	35.03	8	35.19	35.15	-0.9	6,005	-0.02%
2018/08/02	0	0.00	2	34.80	34.75	-2	6,118	-0.03%
2018/08/01	1	35.15	1	34.95	35.05	0	6,234	0.00%
2018/07/30	10	34.30	10	34.55	34.45	0	6,196	0.00%
2018/07/26	2	34.60	0	0.00	34.65	2	6,149	0.03%
2018/07/25	2	34.45	2	34.63	34.70	0	6,156	0.00%
2018/07/24	1	34.50	3	34.57	34.55	-2	6,137	-0.03%
2018/07/23	3	34.15	1	34.30	34.15	2	6,120	0.03%
2018/07/20	6	34.75	0	0.00	34.70	6	6,010	0.10%
2018/07/19	27	35.08	18	35.18	35.20	9	5,960	0.15%
2018/07/18	1	35.25	2	36.15	35.50	-1	5,928	-0.02%
2018/07/17	20	37.33	35	36.63	36.60	-15	5,762	-0.26%
2018/07/16	37	36.72	53	36.35	36.60	-16	5,339	-0.30%
2018/07/13	0	0.00	2	34.68	34.55	-2	4,786	-0.04%
2018/07/10	1	33.80	12	34.00	34.25	-11	4,786	-0.23%
2018/07/09	6	33.80	7	33.95	33.85	-1	4,843	-0.02%
2018/07/06	4	34.06	1	34.05	34.20	3	4,826	0.06%
2018/07/05	10	34.36	4	34.71	34.10	6	4,768	0.13%
2018/07/04	0	0.00	8	34.30	34.35	-8	4,750	-0.17%
2018/07/03	13	34.44	1	33.85	33.80	12	4,754	0.25%
2018/07/02	5	34.45	0	0.00	34.20	5	4,765	0.10%
2018/06/29	0	0.00	6	34.05	34.25	-6	4,793	-0.13%
2018/06/28	0	0.00	1	33.80	33.80	-1	4,792	-0.02%
2018/06/26	1	33.85	44	33.56	33.90	-43	4,891	-0.88%
2018/06/25	0	0.00	2	34.50	34.35	-2	4,966	-0.04%
2018/06/22	0.1	34.40	0	0.00	34.40	0.1	5,060	0.00%
2018/06/21	1	34.60	3	34.50	34.50	-2	5,102	-0.04%
2018/06/20	0	0.00	12	34.13	34.30	-12	5,211	-0.23%
2018/06/19	0	0.00	5	33.94	33.95	-5	5,243	-0.10%
2018/06/15	15	34.99	7	34.95	34.45	8	5,246	0.15%
2018/06/13	3	34.50	9	34.46	34.45	-6	5,513	-0.11%
2018/06/12	5	34.05	3	33.97	34.05	2	5,732	0.03%
2018/06/11	5	33.50	0	0.00	33.45	5	5,726	0.09%
2018/06/07	0	0.00	16	33.97	33.60	-16	6,123	-0.26%
2018/06/05	0	0.00	17	33.64	33.55	-17	6,100	-0.28%
2018/06/04	1	33.20	5	33.15	33.30	-4	6,065	-0.07%
2018/06/01	2	32.98	0	0.00	33.15	2	6,206	0.03%
2018/05/30	4	32.51	11	32.79	33.05	-7	6,207	-0.11%
2018/05/29	10	32.80	19	32.71	32.75	-9	6,144	-0.15%
2018/05/28	5	33.15	3	33.40	33.15	2	6,108	0.03%
2018/05/25	5	33.35	2	33.45	33.30	3	6,073	0.05%
2018/05/24	0	0.00	3	33.55	33.50	-3	6,061	-0.05%
2018/05/23	0	0.00	1	33.80	33.90	-1	6,042	-0.02%
2018/05/22	3	34.32	5	34.35	34.30	-2	6,002	-0.03%
2018/05/21	23	33.85	5	33.68	34.15	18	5,877	0.31%
2018/05/17	5	33.65	15	33.87	33.70	-10	5,793	-0.17%
2018/05/16	0	0.00	7	33.16	33.05	-7	5,779	-0.12%
2018/05/15	0	0.00	2	33.50	33.00	-2	5,915	-0.03%
2018/05/14	8	33.31	5	33.37	33.50	3	5,932	0.05%
2018/05/11	0	0.00	4	33.90	33.70	-4	5,881	-0.07%
2018/05/10	6	33.54	10	33.73	33.55	-4	5,847	-0.07%
2018/05/09	8	32.94	8	32.96	33.00	0	5,625	0.00%
2018/05/08	5	32.28	1	32.30	32.15	4	5,456	0.07%
2018/05/07	0	0.00	1	32.10	32.00	-1	5,402	-0.02%
2018/04/30	5	31.85	0	0.00	31.85	5	5,336	0.09%
2018/04/26	4	31.44	3	31.00	30.95	1	5,311	0.02%
2018/04/23	0	0.00	1	31.90	32.00	-1	5,305	-0.02%
2018/04/19	1	31.70	21	31.75	31.75	-20	5,284	-0.38%
2018/04/18	2	31.88	0	0.00	31.70	2	5,286	0.04%
2018/04/17	0	0.00	5	31.89	31.85	-5	5,269	-0.09%
2018/04/16	0	0.00	1	31.65	31.55	-1	5,253	-0.02%
2018/04/13	1	32.15	9	32.31	31.95	-8	5,233	-0.15%
2018/04/12	0	0.00	1	32.70	32.65	-1	5,350	-0.02%
2018/04/10	5	32.91	8.4	32.47	32.40	-3.4	5,303	-0.06%
2018/04/09	1	32.20	3	32.20	32.15	-2	5,142	-0.04%
2018/04/03	2	32.10	1	32.05	32.05	1	5,113	0.02%
2018/04/02	3	32.00	1	32.05	32.00	2	5,080	0.04%
2018/03/31	4	31.95	0	0.00	31.95	4	5,059	0.08%
2018/03/30	80	32.20	80	32.00	31.90	0	5,051	0.00%
2018/03/29	0	31.85	1	31.95	31.85	-1	5,005	-0.02%
2018/03/28	5	32.10	2	31.83	31.75	3	5,058	0.06%
2018/03/27	1	31.75	8	31.76	31.65	-7	5,066	-0.14%
2018/03/26	1	32.05	1	31.90	31.70	0	5,282	0.00%
2018/03/23	2	31.55	16	31.56	31.75	-14	5,348	-0.26%
2018/03/22	2	31.35	7	31.53	31.30	-5	5,213	-0.10%
2018/03/21	5	31.90	4	32.08	31.80	1	5,155	0.02%
2018/03/20	2	31.80	4	31.51	31.80	-2	5,128	-0.04%
2018/03/19	16	31.63	13	31.79	31.45	3	5,051	0.06%
2018/03/16	0	0.00	10	31.13	31.30	-10	4,629	-0.22%
2018/03/15	2	30.68	27	30.66	30.70	-25	4,303	-0.58%
2018/03/14	17	30.79	2	30.55	30.30	15	4,206	0.36%
2018/03/13	18	30.18	49	29.99	30.35	-31	4,003	-0.77%
2018/03/08	2	28.95	6	29.00	29.00	-4	3,778	-0.11%
2018/03/07	8	28.69	5	28.95	28.75	3	3,778	0.08%
2018/03/06	0	0.00	1	28.45	28.45	-1	3,720	-0.03%
2018/03/05	1	28.45	6	28.23	28.30	-5	3,809	-0.13%
2018/03/02	0	0.00	1	27.90	28.00	-1	3,831	-0.03%
2018/03/01	4	28.00	20	28.00	28.00	-16	3,908	-0.41%
2018/02/27	0	0.00	10	27.90	27.70	-10	3,971	-0.25%
2018/02/26	7	27.79	0	0.00	27.85	7	4,217	0.17%
2018/02/23	2	27.13	3	27.35	27.40	-1	4,253	-0.02%
2018/02/21	0	0.00	52	26.62	26.55	-52	4,338	-1.20%
2018/02/12	50	25.51	0	0.00	25.90	50	4,359	1.15%
2018/02/08	2	25.95	1	25.85	25.60	1	4,376	0.02%
2018/02/07	39	26.68	1	26.50	26.15	38	4,319	0.88%
2018/02/06	1	27.55	5	27.39	27.45	-4	4,217	-0.09%
2018/02/02	4	29.16	5	29.20	29.10	-1	4,275	-0.02%
2018/02/01	0	0.00	5	28.80	29.00	-5	4,318	-0.12%
2018/01/31	2	28.50	4	28.20	28.40	-2	4,483	-0.04%
2018/01/30	3	28.90	2	28.85	28.70	1	4,565	0.02%
2018/01/29	1	28.75	1	28.65	28.65	0	4,656	0.00%
2018/01/26	2	28.70	0	0.00	28.70	2	4,743	0.04%
2018/01/25	11	28.88	5	29.00	28.75	6	4,845	0.12%
2018/01/24	30	28.75	0	0.00	28.90	30	5,047	0.59%
2018/01/22	1	28.85	2	29.00	28.85	-1	5,289	-0.02%
2018/01/19	0	0.00	5	28.95	28.95	-5	5,418	-0.09%
2018/01/18	1	28.95	20	28.98	29.05	-19	5,477	-0.35%
2018/01/17	0	0.00	10	29.20	28.90	-10	5,670	-0.18%
2018/01/16	0	0.00	10	28.42	28.55	-10	5,877	-0.17%
2018/01/15	0	0.00	12	28.61	28.60	-12	6,158	-0.19%
2018/01/12	3	28.38	5	28.47	28.55	-2	6,392	-0.03%
2018/01/10	10	28.05	10	28.10	28.15	0	7,126	0.00%
2018/01/09	3	28.13	1	28.40	28.40	2	7,647	0.03%
2018/01/08	34	28.13	2	28.15	28.05	32	7,961	0.40%
2018/01/05	1	30.10	1	30.15	30.05	0	7,849	0.00%
2018/01/04	0	0.00	25	30.03	30.10	-25	8,020	-0.31%
2018/01/03	1	30.15	0	0.00	30.15	1	8,070	0.01%
2018/01/02	0	0.00	2	30.20	30.20	-2	8,132	-0.02%