裕隆 (2201)-富邦-永和券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
70.5
漲跌
▼0.4
漲幅
-0.56%
成交量
3,315張
產業
上市汽車類股▼1.65%
733人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

裕隆 (2201)籌碼相關－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	8	70.99	3	70.73	70.90	5	5,831	0.09%
2024/05/21	2.1	70.81	1	70.50	70.50	1.1	5,838	0.02%
2024/05/20	3	71.30	0	0.00	71.30	3	5,829	0.05%
2024/05/17	4	71.05	1	71.60	71.00	3	5,858	0.05%
2024/05/16	5	71.56	2	71.55	71.80	3	5,938	0.05%
2024/05/15	7	72.04	4.3	71.70	71.40	2.8	5,893	0.05%
2024/05/14	24	71.95	1	71.90	71.60	23	5,851	0.39%
2024/05/13	8.2	73.59	4	73.75	72.50	4.2	5,807	0.07%
2024/05/10	1.2	71.83	1	73.00	73.10	0.2	5,750	0.00%
2024/05/09	25.5	75.31	22.1	75.56	75.00	3.4	5,542	0.06%
2024/05/08	6	74.08	33.6	74.74	76.30	-27.6	5,340	-0.52%
2024/05/07	15	72.73	21.1	72.81	73.80	-6.1	5,104	-0.12%
2024/05/06	7	74.17	2	73.85	73.60	5	4,986	0.10%
2024/05/03	21.7	72.01	32.5	72.23	73.70	-10.8	4,803	-0.23%
2024/05/02	1	70.60	8	70.41	70.50	-7	4,522	-0.15%
2024/04/30	4	68.90	1	68.70	68.70	3	4,460	0.07%
2024/04/29	1	69.80	16.1	68.99	69.30	-15.1	4,426	-0.34%
2024/04/26	1.2	67.75	0.1	68.30	67.50	1.1	4,348	0.03%
2024/04/25	2.3	67.33	4	67.30	67.40	-1.8	4,353	-0.04%
2024/04/24	1	68.00	7	68.19	68.00	-6	4,375	-0.14%
2024/04/23	2.1	67.66	0	67.70	67.50	2.1	4,493	0.05%
2024/04/22	2.2	67.99	8.1	68.29	67.80	-5.9	4,508	-0.13%
2024/04/19	20.2	67.28	3.4	67.62	66.90	16.8	4,450	0.38%
2024/04/18	12.2	67.80	81	69.59	69.30	-68.8	4,372	-1.57%
2024/04/17	53.2	67.60	4	68.38	67.40	49.2	4,297	1.15%
2024/04/16	12.4	67.67	1.5	68.49	67.40	11	4,327	0.25%
2024/04/15	1.2	68.83	4	69.43	69.30	-2.8	4,331	-0.06%
2024/04/12	4	69.13	6	69.23	69.00	-2	4,315	-0.05%
2024/04/11	3.5	69.16	6	69.33	69.30	-2.5	4,321	-0.06%
2024/04/10	1	68.80	2	69.80	69.90	-1	4,333	-0.02%
2024/04/09	11.5	69.39	2	69.40	69.10	9.5	4,375	0.22%
2024/04/08	18	69.83	55.6	69.43	70.00	-37.6	4,361	-0.86%
2024/04/03	18.3	66.77	2	66.80	66.70	16.3	4,271	0.38%
2024/04/02	14	67.77	19	68.89	67.80	-5	4,291	-0.12%
2024/04/01	0.1	68.30	4.3	68.58	68.30	-4.1	4,275	-0.10%
2024/03/29	1.2	68.00	0	0.00	68.10	1.2	4,301	0.03%
2024/03/28	0.7	68.48	6.1	68.50	68.20	-5.4	4,347	-0.12%
2024/03/27	12.1	67.36	5	67.40	67.30	7.1	4,480	0.16%
2024/03/26	15.4	67.66	11	68.70	67.10	4.4	4,634	0.09%
2024/03/25	14.4	68.26	4.2	68.45	68.10	10.2	4,637	0.22%
2024/03/22	0	0.00	5	68.30	68.30	-5	4,690	-0.11%
2024/03/21	4.6	67.78	2	67.80	67.80	2.6	4,792	0.05%
2024/03/20	28.2	68.28	23	68.31	67.70	5.2	4,949	0.11%
2024/03/19	30.1	68.56	1.5	68.48	68.30	28.6	4,983	0.57%
2024/03/18	12	69.73	5.7	69.45	69.50	6.3	5,136	0.12%
2024/03/15	4.1	68.85	2	69.35	68.50	2.1	5,158	0.04%
2024/03/14	1	69.60	1	70.00	69.80	0	5,161	0.00%
2024/03/13	8.2	70.27	5	70.62	69.70	3.2	5,145	0.06%
2024/03/12	27.1	70.98	85.4	70.82	71.90	-58.3	5,096	-1.14%
2024/03/11	7	67.63	11.6	67.07	67.60	-4.6	4,959	-0.09%
2024/03/08	25	67.50	18.4	67.88	67.10	6.6	4,948	0.13%
2024/03/07	34.1	69.19	1	68.90	68.90	33.1	4,864	0.68%
2024/03/06	2	70.60	3.1	70.42	70.10	-1.1	4,820	-0.02%
2024/03/05	1	70.80	10	70.60	70.40	-9	4,945	-0.18%
2024/03/04	8	70.50	1	70.60	70.80	7	4,943	0.14%
2024/03/01	4	71.05	11.5	71.34	70.70	-7.5	4,936	-0.15%
2024/02/29	14.1	69.03	6	69.73	70.70	8.1	4,946	0.16%
2024/02/27	12	69.73	1	69.40	69.40	11	4,902	0.22%
2024/02/26	3	70.47	0	0.00	70.60	3	4,906	0.06%
2024/02/23	11.5	71.58	7	71.63	71.20	4.5	4,978	0.09%
2024/02/22	3	70.63	14.6	70.89	70.90	-11.6	5,036	-0.23%
2024/02/21	5.1	70.84	0	0.00	70.80	5.1	5,195	0.10%
2024/02/20	7.3	71.43	2	71.10	70.90	5.3	5,293	0.10%
2024/02/19	11.2	71.63	35.5	71.78	72.20	-24.3	5,303	-0.46%
2024/02/16	0	0.00	10	69.97	69.90	-10	5,334	-0.19%
2024/02/15	1	68.90	3	68.77	68.70	-2	5,342	-0.04%
2024/02/05	5	68.64	11	68.81	69.30	-6	5,354	-0.11%
2024/02/02	12	69.80	5	69.40	69.10	7	5,451	0.13%
2024/02/01	0	0.00	10.3	70.11	70.70	-10.3	5,480	-0.19%
2024/01/31	1	69.30	8	69.51	69.50	-7	5,501	-0.13%
2024/01/30	11	69.94	3	69.87	69.60	8	5,522	0.14%
2024/01/29	15.3	69.94	0	0.00	69.80	15.3	5,541	0.28%
2024/01/26	1	69.70	25	69.70	69.80	-24	5,599	-0.43%
2024/01/25	2.5	70.08	2	70.10	69.70	0.5	5,675	0.01%
2024/01/24	18.1	70.87	6.2	70.99	70.80	11.9	5,723	0.21%
2024/01/23	1.1	69.26	1	69.50	69.60	0.1	5,865	0.00%
2024/01/22	5.3	68.85	3.4	68.61	68.60	1.9	5,904	0.03%
2024/01/19	24	68.71	3	69.20	69.10	21	6,009	0.35%
2024/01/18	13.1	67.79	1	68.50	68.50	12.1	6,091	0.20%
2024/01/17	5.6	68.49	21	69.21	67.70	-15.5	6,163	-0.25%
2024/01/16	3.1	69.74	4	70.00	69.80	-0.9	6,113	-0.01%
2024/01/15	5	70.88	1	70.90	70.90	4	6,215	0.06%
2024/01/12	26.5	70.80	23	70.79	70.70	3.5	6,435	0.05%
2024/01/11	7.1	70.74	6	70.75	70.70	1.1	6,557	0.02%
2024/01/10	5.1	70.14	8	70.10	70.20	-2.9	6,941	-0.04%
2024/01/09	12.1	71.19	13	71.20	70.90	-0.9	7,154	-0.01%
2024/01/08	17	72.42	0.1	73.00	72.30	16.9	7,691	0.22%
2024/01/05	5.7	72.56	20	72.60	72.40	-14.3	8,913	-0.16%
2024/01/04	13	72.90	3	73.30	72.60	10	9,230	0.11%
2024/01/03	6.4	73.69	2	73.10	73.10	4.4	9,285	0.05%
2024/01/02	22.1	75.00	7	75.00	74.80	15.1	9,265	0.16%
2023/12/29	9.3	74.85	26	74.93	74.80	-16.7	9,295	-0.18%
2023/12/28	13	74.30	15.1	74.33	74.60	-2.1	9,415	-0.02%
2023/12/27	5.1	73.39	6	73.25	73.30	-0.9	9,442	-0.01%
2023/12/26	4.4	72.71	0	0.00	72.70	4.4	9,545	0.05%
2023/12/25	11.2	72.91	5.1	72.80	72.80	6.1	9,755	0.06%
2023/12/22	29.3	73.08	6.2	73.16	72.20	23.1	9,944	0.23%
2023/12/21	25.3	72.85	25	72.94	72.70	0.3	9,849	0.00%
2023/12/20	9.1	74.09	3	74.43	74.10	6.1	9,898	0.06%
2023/12/19	5.2	74.07	0.4	74.10	74.00	4.8	9,935	0.05%
2023/12/18	21.1	74.71	12	75.21	74.40	9.1	9,995	0.09%
2023/12/15	9.6	75.94	0.2	76.60	75.50	9.4	10,188	0.09%
2023/12/14	10	76.82	8	77.10	77.30	2	10,213	0.02%
2023/12/13	15.3	76.15	0	0.00	76.00	15.3	10,171	0.15%
2023/12/12	3.1	78.20	0	0.00	77.80	3.1	10,053	0.03%
2023/12/11	0	0.00	6	78.02	78.00	-6	10,108	-0.06%
2023/12/08	0.1	77.50	3	77.60	77.20	-2.9	10,156	-0.03%
2023/12/07	1	78.20	1	77.50	77.60	0	10,186	0.00%
2023/12/06	1.5	77.63	7	78.10	77.80	-5.5	10,240	-0.05%
2023/12/05	4	76.48	10	76.47	77.00	-6	10,270	-0.06%
2023/12/04	2.3	77.15	11	77.10	76.50	-8.7	10,336	-0.08%
2023/12/01	4	77.15	2	77.25	77.10	2	10,458	0.02%
2023/11/30	17.1	76.79	0	0.00	76.90	17.1	10,662	0.16%
2023/11/29	6	77.98	1	77.80	77.90	5	11,171	0.04%
2023/11/28	1	78.20	4	78.30	78.40	-3	11,565	-0.03%
2023/11/27	12.2	77.52	1	78.60	77.10	11.2	11,759	0.09%
2023/11/24	4	78.43	5	78.38	78.50	-1	12,164	-0.01%
2023/11/22	16.1	77.90	7	77.70	77.70	9.1	12,453	0.07%
2023/11/21	3.1	78.55	7	79.09	79.00	-3.9	12,370	-0.03%
2023/11/20	22.1	78.21	0	0.00	78.00	22.1	12,279	0.18%
2023/11/17	1	80.10	65.5	79.96	80.20	-64.5	12,116	-0.53%
2023/11/16	1.1	79.25	19	79.02	79.10	-17.9	12,025	-0.15%
2023/11/15	6	78.85	9	78.96	78.50	-3	11,968	-0.03%
2023/11/14	6.2	76.99	16	78.03	77.90	-9.8	11,858	-0.08%
2023/11/13	2	77.35	1	77.60	77.60	1	11,869	0.01%
2023/11/10	17.5	77.48	0	77.70	77.10	17.4	11,883	0.15%
2023/11/09	10	79.05	13	78.75	79.20	-3	11,857	-0.03%
2023/11/08	0	0.00	0.3	78.70	78.60	-0.3	12,001	0.00%
2023/11/07	2	78.95	0	0.00	79.10	2	12,008	0.02%
2023/11/06	7	78.86	5	79.00	78.80	2	12,036	0.02%
2023/11/03	9.5	78.48	1	79.00	78.20	8.5	12,143	0.07%
2023/11/02	16	76.82	19	77.03	77.40	-3	12,086	-0.02%
2023/11/01	3	75.00	11	74.35	75.00	-8	12,009	-0.07%
2023/10/31	8.1	75.67	1	77.50	74.10	7.1	11,946	0.06%
2023/10/30	4.3	77.22	3	76.90	76.90	1.3	11,861	0.01%
2023/10/27	20.8	77.41	3	77.80	77.30	17.8	11,890	0.15%
2023/10/26	22.6	79.21	1	79.60	78.20	21.6	11,957	0.18%
2023/10/25	28.3	80.76	7	80.81	80.10	21.3	11,962	0.18%
2023/10/24	10	78.29	4.5	78.59	79.00	5.5	12,043	0.05%
2023/10/23	11.2	78.33	3.5	77.81	77.80	7.7	12,066	0.06%
2023/10/20	22.2	79.33	5	79.68	79.10	17.2	12,142	0.14%
2023/10/19	21	80.38	11	80.44	81.40	10	12,052	0.08%
2023/10/18	32	81.66	17	82.26	80.10	15	12,069	0.12%
2023/10/17	6.5	82.92	5.1	81.96	81.10	1.4	11,808	0.01%
2023/10/16	20.4	84.66	3	84.30	83.00	17.4	11,705	0.15%
2023/10/13	39.6	87.38	152.4	88.13	85.10	-112.8	11,340	-0.99%	大賣/鉅額交易
2023/10/12	19	82.83	37.3	81.84	84.00	-18.3	10,331	-0.18%
2023/10/11	2	79.40	0	0.00	78.80	2	10,484	0.02%
2023/10/06	0	0.00	1	78.70	78.90	-1	10,709	-0.01%
2023/10/05	19.5	78.61	0	0.00	78.40	19.5	10,747	0.18%
2023/10/04	71.3	78.67	14	79.12	78.40	57.3	10,777	0.53%
2023/10/03	5.1	81.17	0	0.00	80.50	5.1	10,670	0.05%
2023/10/02	9.1	82.01	2	82.25	82.00	7.1	10,679	0.07%
2023/09/28	13.1	84.29	5	83.94	83.00	8.1	10,776	0.08%
2023/09/27	5	85.72	21	85.43	86.00	-16	10,746	-0.15%
2023/09/26	3.4	83.96	0	0.00	83.70	3.4	10,621	0.03%
2023/09/25	5	84.20	9	84.48	84.30	-4	10,678	-0.04%
2023/09/22	1	80.60	0	0.00	82.50	1	10,638	0.01%
2023/09/21	15	81.50	5	81.60	80.60	10	10,613	0.09%
2023/09/20	9.1	84.10	8	84.25	82.20	1.1	10,624	0.01%
2023/09/19	4.1	84.83	4	84.75	84.60	0.1	10,450	0.00%
2023/09/18	10	83.36	2	84.10	83.30	8	10,335	0.08%
2023/09/15	2.1	82.91	17	82.90	82.90	-14.9	10,380	-0.14%
2023/09/14	2	83.70	0	0.00	83.80	2	10,412	0.02%
2023/09/13	22	83.40	9	82.19	83.90	13	10,425	0.12%
2023/09/12	5	81.60	1	81.60	81.30	4	10,631	0.04%
2023/09/11	0	81.30	0.1	82.09	81.20	0	10,647	0.00%
2023/09/08	11.1	83.30	2	82.60	82.60	9.1	10,628	0.09%
2023/09/07	0	0.00	5	84.04	84.50	-5	10,632	-0.05%
2023/09/06	3	84.60	83.1	83.88	83.20	-80.1	10,618	-0.75%
2023/09/05	4	85.10	14	85.04	85.20	-10	10,593	-0.09%
2023/09/04	75.1	87.96	40	87.08	85.70	35.1	10,510	0.33%
2023/09/01	41	85.52	33.5	85.59	85.30	7.5	9,982	0.08%
2023/08/31	14	84.24	9.1	83.85	83.40	4.9	9,779	0.05%
2023/08/30	5.2	82.85	54.3	82.06	83.70	-49.1	9,882	-0.50%
2023/08/29	15	79.37	31.3	78.85	79.80	-16.3	9,712	-0.17%
2023/08/28	21	76.60	10	77.22	75.70	11	10,084	0.11%
2023/08/25	2	74.85	2	75.25	75.00	0	10,409	0.00%
2023/08/24	2	74.50	0	0.00	74.50	2	11,432	0.02%
2023/08/23	0	0.00	4	75.28	74.70	-4	11,529	-0.03%
2023/08/22	0	0.00	1	74.90	74.30	-1	11,663	-0.01%
2023/08/21	2	75.05	2	75.45	75.40	0	11,977	0.00%
2023/08/18	2	75.75	0	0.00	74.70	2	12,263	0.02%
2023/08/17	5	73.50	16.1	74.88	75.60	-11	12,610	-0.09%
2023/08/16	10	73.10	5	73.62	73.20	5	12,960	0.04%
2023/08/15	2	74.50	4	75.10	74.30	-2	13,037	-0.02%
2023/08/14	30.1	74.86	7	74.66	73.40	23.1	13,253	0.17%
2023/08/11	2	77.85	0	0.00	77.50	2	13,487	0.01%
2023/08/10	8.2	77.98	0	0.00	77.90	8.2	13,636	0.06%
2023/08/09	14.2	80.64	14.1	80.62	79.20	0.1	13,659	0.00%
2023/08/08	5	79.92	7	79.77	79.70	-2	13,666	-0.01%
2023/08/07	5	80.12	0	0.00	80.50	5	13,852	0.04%
2023/08/04	1	80.70	5	80.64	80.70	-4	13,957	-0.03%
2023/08/02	10	80.85	2	81.05	80.10	8	13,997	0.06%
2023/08/01	6.1	81.75	0	0.00	81.00	6.1	13,969	0.04%
2023/07/31	2.5	82.96	9	83.20	82.00	-6.5	13,957	-0.05%
2023/07/28	6	81.23	16	81.31	81.60	-10	13,918	-0.07%
2023/07/27	5	80.90	34	79.93	81.00	-29	13,982	-0.21%
2023/07/26	24.4	78.30	0	0.00	77.70	24.4	13,895	0.18%
2023/07/25	22.5	78.67	36	79.16	79.80	-13.5	13,936	-0.10%
2023/07/24	25.1	76.80	5	76.78	76.20	20.1	13,873	0.15%
2023/07/21	57.8	77.82	7	78.01	77.40	50.8	13,893	0.37%
2023/07/20	7.2	78.81	4.2	78.87	78.20	3	14,010	0.02%
2023/07/19	28.7	80.27	0	0.00	79.00	28.7	13,983	0.21%
2023/07/18	19.1	81.42	3	82.73	80.20	16.1	14,165	0.11%
2023/07/17	7.2	84.31	8	85.69	84.40	-0.9	14,604	-0.01%
2023/07/14	21.5	86.48	37.8	86.31	85.50	-16.3	15,027	-0.11%
2023/07/13	20	81.85	45.1	82.49	84.00	-25.1	15,484	-0.16%
2023/07/12	9.8	80.18	6.1	80.12	80.20	3.7	15,701	0.02%
2023/07/11	10.3	80.49	4	81.83	80.00	6.3	16,083	0.04%
2023/07/10	13	81.88	5	83.00	81.30	8	16,401	0.05%
2023/07/07	7	82.54	4	82.77	82.30	3	16,394	0.02%
2023/07/06	13.5	83.41	28	83.54	83.50	-14.5	16,360	-0.09%
2023/07/05	30.2	81.93	25	82.42	81.80	5.2	16,184	0.03%
2023/07/04	11	82.95	8	83.19	82.40	3	16,023	0.02%
2023/07/03	13	82.37	3	82.97	81.80	10	16,017	0.06%
2023/06/30	38	82.73	26.1	82.46	82.60	11.9	15,975	0.07%
2023/06/29	8	80.80	6	80.95	80.50	2	15,906	0.01%
2023/06/28	13.1	81.37	15	80.67	80.80	-1.9	15,888	-0.01%
2023/06/27	21.1	80.44	9	80.20	79.40	12.1	15,857	0.08%
2023/06/26	14	80.74	8.1	80.62	82.00	5.9	15,917	0.04%
2023/06/21	11	82.60	4	83.38	82.00	7	16,007	0.04%
2023/06/20	11	82.86	9	83.44	83.10	2	16,009	0.01%
2023/06/19	14.1	83.49	5	83.40	83.40	9.1	16,067	0.06%
2023/06/16	16.3	86.14	8	85.38	83.70	8.3	16,268	0.05%
2023/06/15	20.1	87.63	12	87.43	87.70	8.1	16,050	0.05%
2023/06/14	13.2	87.42	10	87.88	87.40	3.2	16,092	0.02%
2023/06/13	3	87.53	5	88.00	87.10	-2	16,261	-0.01%
2023/06/12	5	87.08	2	87.50	86.80	3	16,486	0.02%
2023/06/09	10.1	86.54	9.1	88.14	87.80	1	16,587	0.01%
2023/06/08	40.2	87.74	6	89.05	87.10	34.2	16,894	0.20%
2023/06/07	2	89.90	8	90.06	89.70	-6	17,277	-0.03%
2023/06/06	6.4	88.94	11.1	88.47	88.50	-4.7	17,427	-0.03%
2023/06/05	17.2	93.07	20	92.17	90.60	-2.9	17,463	-0.02%
2023/06/02	27	90.43	30	91.24	90.60	-3	17,273	-0.02%
2023/06/01	41	91.09	69.7	92.23	89.60	-28.7	17,110	-0.17%
2023/05/31	36.2	85.99	31	87.37	87.60	5.1	16,730	0.03%
2023/05/30	65	86.83	30	86.83	86.60	35	16,779	0.21%
2023/05/29	1	83.90	5	83.34	82.80	-4	16,189	-0.02%
2023/05/26	5.6	82.62	5	83.16	82.20	0.6	16,720	0.00%
2023/05/25	4	84.33	5.1	84.04	83.40	-1.1	16,790	-0.01%
2023/05/24	2	84.35	20	84.09	85.30	-18	16,784	-0.11%
2023/05/23	21.1	85.07	24.1	84.78	83.70	-3	16,779	-0.02%
2023/05/22	26	82.40	34.2	82.46	84.20	-8.2	16,625	-0.05%
2023/05/19	5.3	80.84	16	81.21	80.40	-10.7	16,605	-0.06%
2023/05/18	2.7	80.50	12	81.54	81.80	-9.4	17,232	-0.05%
2023/05/17	21	80.69	38	81.31	81.10	-17	17,202	-0.10%
2023/05/16	4	77.60	7	78.50	79.60	-3	16,929	-0.02%
2023/05/15	6	77.18	3	78.47	76.70	3	16,975	0.02%
2023/05/12	15.6	76.78	6	76.17	78.30	9.6	17,522	0.05%
2023/05/11	15.6	76.78	6	76.17	75.90	9.6	17,605	0.05%
2023/05/10	5	78.64	3	78.87	79.10	2	17,858	0.01%
2023/05/09	1.3	77.08	1	77.20	77.10	0.3	18,040	0.00%
2023/05/08	10	77.82	2	77.85	78.10	8	18,373	0.04%
2023/05/05	5.2	77.58	15	77.63	77.40	-9.9	19,117	-0.05%
2023/05/04	14.1	77.43	18	77.17	77.80	-3.9	20,127	-0.02%
2023/05/03	11.1	78.23	6.1	78.58	77.60	5	20,629	0.02%
2023/05/02	10.1	80.61	13	79.81	80.00	-2.9	21,995	-0.01%
2023/04/28	6	80.95	12	81.42	80.60	-6	22,329	-0.03%
2023/04/27	7	80.76	14	80.24	80.50	-7	22,911	-0.03%
2023/04/26	3.7	78.98	8.2	79.25	79.80	-4.5	23,222	-0.02%
2023/04/25	24	80.15	12	80.56	78.50	12	23,224	0.05%
2023/04/24	4.3	80.26	2	80.70	80.90	2.3	23,268	0.01%
2023/04/21	15	80.43	31	80.17	80.30	-16	23,333	-0.07%
2023/04/20	34	80.77	30	80.52	82.00	4	23,300	0.02%
2023/04/19	54.6	85.00	36	83.81	83.20	18.6	23,430	0.08%
2023/04/18	52	83.71	58.4	84.76	85.70	-6.4	23,376	-0.03%
2023/04/17	5	80.92	22.8	81.19	81.80	-17.8	22,746	-0.08%
2023/04/14	20	77.85	52.7	78.91	79.10	-32.7	22,664	-0.14%
2023/04/13	30	77.98	47.3	77.92	77.60	-17.3	22,469	-0.08%
2023/04/12	6	75.88	13	75.58	75.60	-7	22,228	-0.03%
2023/04/11	2	75.60	5	75.32	74.70	-3	22,378	-0.01%
2023/04/10	3	74.67	1	74.50	74.80	2	22,442	0.01%
2023/04/07	10	74.15	0	0.00	74.30	10	22,682	0.04%
2023/04/06	14	73.50	7	73.73	73.70	7	22,946	0.03%
2023/03/31	8	75.63	4	75.70	75.20	4	23,097	0.02%
2023/03/30	2	76.00	10	77.06	76.50	-8	23,290	-0.03%
2023/03/29	4	75.28	6	75.35	75.60	-2	23,597	-0.01%
2023/03/28	21.3	74.96	3	75.17	74.50	18.3	24,135	0.08%
2023/03/27	13.5	77.28	5	75.82	75.50	8.5	24,251	0.04%
2023/03/24	0	0.00	30.2	78.32	78.80	-30.2	24,380	-0.12%
2023/03/23	17	76.97	10	76.97	77.50	7	24,792	0.03%
2023/03/22	15	77.53	6	78.48	76.40	9	25,520	0.04%
2023/03/21	26.2	77.45	7.2	78.21	77.30	19.1	25,958	0.07%
2023/03/20	6	75.60	4.2	75.91	75.80	1.9	26,583	0.01%
2023/03/17	8	75.10	4	75.55	75.70	4	26,757	0.01%
2023/03/16	18	74.92	50	75.11	73.90	-32	27,143	-0.12%
2023/03/15	25	76.74	24	77.10	75.90	1	27,463	0.00%
2023/03/14	12	75.19	9	75.24	75.50	3	27,639	0.01%
2023/03/13	50.6	74.99	19	73.97	76.00	31.6	27,805	0.11%
2023/03/10	19.7	73.33	4	72.65	72.40	15.7	28,035	0.06%
2023/03/09	15.4	76.62	5	76.08	76.00	10.4	28,440	0.04%
2023/03/08	34.8	77.70	7	77.64	77.60	27.8	29,589	0.09%
2023/03/07	6.1	79.22	11.1	79.29	79.20	-5	31,679	-0.02%
2023/03/06	7.5	78.45	10	78.90	79.00	-2.5	32,545	-0.01%
2023/03/03	30	78.57	65	78.48	78.10	-35	33,580	-0.10%
2023/03/02	103.1	79.81	62	79.82	78.80	41.1	33,809	0.12%	大買/
2023/03/01	14	82.11	17	81.94	81.60	-3	34,331	-0.01%
2023/02/24	36	82.09	66	81.46	81.30	-30	34,926	-0.09%
2023/02/23	3	78.50	6	79.20	80.00	-3	35,006	-0.01%
2023/02/22	12.2	78.26	24	78.22	78.10	-11.8	35,078	-0.03%
2023/02/21	17	81.14	16	81.62	80.90	1	35,210	0.00%
2023/02/20	17	80.05	18	80.17	80.60	-1	35,453	0.00%
2023/02/17	58	80.37	58	80.62	80.00	0	36,109	0.00%
2023/02/16	75	81.21	55.1	81.62	81.50	20	36,232	0.06%
2023/02/15	19	78.59	21.1	78.37	77.90	-2.1	35,580	-0.01%
2023/02/14	13	77.42	2	76.81	77.20	11	35,384	0.03%
2023/02/13	11	77.78	27	77.41	77.50	-16	35,365	-0.05%
2023/02/10	44	78.82	21	78.91	79.00	23	35,162	0.07%
2023/02/09	37	77.52	7	77.39	76.90	30	34,580	0.09%
2023/02/08	44	77.10	27.1	76.67	77.80	17	34,426	0.05%
2023/02/07	62	78.05	29.1	77.37	77.80	33	34,045	0.10%
2023/02/06	21.2	78.37	66	77.20	77.50	-44.8	33,809	-0.13%
2023/02/03	26.1	79.20	28.3	79.47	78.10	-2.2	33,486	-0.01%
2023/02/02	77	81.50	32	80.23	79.50	45	32,779	0.14%
2023/02/01	17.1	83.05	46.3	83.54	84.50	-29.2	31,891	-0.09%
2023/01/31	24.4	79.72	63.3	80.34	82.90	-38.9	31,435	-0.12%
2023/01/30	11	75.80	48.2	77.92	78.10	-37.2	30,031	-0.12%
2023/01/17	17.2	70.10	34.3	70.34	71.00	-17.1	29,893	-0.06%
2023/01/16	25	68.24	34	68.43	69.20	-9	29,626	-0.03%
2023/01/13	1	66.80	4	66.70	66.80	-3	29,718	-0.01%
2023/01/12	4	66.08	2	66.30	66.20	2	29,684	0.01%
2023/01/11	31	67.26	17	66.98	66.50	14	29,471	0.05%
2023/01/10	30.1	67.65	15	67.54	67.20	15.1	29,388	0.05%
2023/01/09	42	67.90	40	68.41	68.20	2	29,198	0.01%
2023/01/06	17	66.29	34	66.59	66.20	-17	28,481	-0.06%
2023/01/05	16.1	65.61	20	65.68	65.70	-4	27,989	-0.01%
2023/01/04	19	64.76	31.1	64.96	65.70	-12.1	27,698	-0.04%
2023/01/03	9	63.17	29	63.09	63.20	-20	27,350	-0.07%
2022/12/30	1	61.40	3	62.30	62.00	-2	27,175	-0.01%
2022/12/29	22	59.74	20	60.05	61.40	2	27,061	0.01%
2022/12/28	4	61.68	3	61.43	61.60	1	26,892	0.00%
2022/12/27	18	61.64	8.2	61.98	61.90	9.8	26,747	0.04%
2022/12/26	13.1	60.41	11	60.56	61.10	2.1	26,468	0.01%
2022/12/23	2	59.90	6	58.80	59.10	-4	26,197	-0.02%
2022/12/22	8.1	60.61	2	60.30	59.70	6.1	25,954	0.02%
2022/12/21	16	61.23	14	60.17	60.00	2	25,720	0.01%
2022/12/20	15	63.01	181	62.28	61.40	-166	25,370	-0.65%	大賣/鉅額交易
2022/12/19	50.1	63.91	17	64.36	64.20	33.1	24,857	0.13%
2022/12/16	5	64.44	35	64.39	64.10	-30	24,654	-0.12%
2022/12/15	14	67.42	88	68.30	66.50	-74	24,382	-0.30%
2022/12/14	50	66.71	46.1	67.24	66.80	3.9	23,822	0.02%
2022/12/13	10	65.80	23	65.54	65.00	-13	23,062	-0.06%
2022/12/12	39.1	65.05	26.1	65.46	66.60	13	22,467	0.06%
2022/12/09	19.1	62.65	4	62.23	62.30	15.1	21,593	0.07%
2022/12/08	49	62.80	20	62.55	63.00	29	21,338	0.14%
2022/12/07	35	64.12	39	64.27	63.40	-4	20,901	-0.02%
2022/12/06	69.1	65.98	55	64.99	64.90	14.1	20,373	0.07%
2022/12/05	54.2	66.82	30	67.49	66.90	24.2	19,893	0.12%
2022/12/02	29	67.86	19	67.69	66.70	10	19,576	0.05%
2022/12/01	60.2	67.17	59	67.01	67.90	1.1	18,949	0.01%
2022/11/30	100	64.65	77	65.04	65.20	23	18,126	0.13%
2022/11/29	234	65.40	78.6	66.40	63.70	155.4	16,812	0.92%	大買/鉅額交易
2022/11/28	166.2	62.97	30.2	62.45	64.80	136	14,714	0.92%	大買/鉅額交易
2022/11/25	45	60.02	38.1	60.07	60.60	6.9	14,089	0.05%
2022/11/24	52	57.40	65	57.43	57.70	-13	12,958	-0.10%
2022/11/23	23	56.74	39.1	56.73	57.10	-16.1	12,521	-0.13%
2022/11/22	24	54.53	26	55.00	54.90	-2	11,541	-0.02%
2022/11/21	27	53.77	29.8	53.13	54.10	-2.8	10,587	-0.03%
2022/11/18	1	49.80	1	48.80	49.20	0	9,933	0.00%
2022/11/17	10	50.61	29.6	51.25	50.20	-19.6	9,704	-0.20%
2022/11/16	23.1	50.33	13.9	50.66	50.90	9.2	9,257	0.10%
2022/11/15	55	49.62	10	49.97	51.10	45	8,791	0.51%
2022/11/14	2	47.98	16.4	49.02	49.50	-14.4	7,961	-0.18%
2022/11/11	0	0.00	20	45.05	45.00	-20	7,484	-0.27%
2022/11/10	12.1	44.57	1	45.40	44.40	11.1	7,462	0.15%
2022/11/09	3	45.12	11	45.79	44.80	-8	7,416	-0.11%
2022/11/08	1	45.50	3	45.52	45.35	-2	7,303	-0.03%
2022/11/07	0	0.00	10	45.35	45.75	-10	7,330	-0.14%
2022/11/04	2	44.35	2	44.05	45.05	0	7,310	0.00%
2022/11/03	14	44.60	3	44.65	44.45	11	7,270	0.15%
2022/11/02	0	0.00	12	45.47	45.20	-12	7,337	-0.16%
2022/10/31	1	45.65	4	46.25	45.60	-3	7,566	-0.04%
2022/10/28	5	45.86	14	45.97	45.75	-9	7,556	-0.12%
2022/10/27	13	45.15	7.1	46.24	46.55	5.9	7,447	0.08%
2022/10/26	4	44.54	10	44.91	44.40	-6	7,331	-0.08%
2022/10/25	26	44.55	0	0.00	44.30	26	7,207	0.36%
2022/10/24	114	45.80	33.4	45.43	46.00	80.6	6,936	1.16%	大買/
2022/10/21	28	44.67	46.3	44.86	45.05	-18.3	6,516	-0.28%
2022/10/20	5.1	41.45	1	41.15	41.35	4.1	5,996	0.07%
2022/10/19	0	0.00	106	43.37	43.00	-106	5,965	-1.78%	大賣/鉅額交易
2022/10/17	2	42.85	17	43.07	43.45	-15	6,156	-0.24%
2022/10/14	10	41.98	1	42.20	42.80	9	6,177	0.15%
2022/10/13	6	41.78	10.2	41.51	41.05	-4.2	6,136	-0.07%
2022/10/12	22	40.80	1	41.00	41.05	21	6,071	0.35%
2022/10/11	25	41.60	1	42.25	40.80	24	6,175	0.39%
2022/10/07	2.3	42.47	3	42.52	42.90	-0.7	6,221	-0.01%
2022/10/06	4.5	41.35	1	41.80	41.25	3.5	6,295	0.06%
2022/10/05	7	41.36	3	42.20	41.20	4	6,646	0.06%
2022/10/04	72	41.31	0	0.00	41.20	72	6,824	1.06%
2022/10/03	3.2	40.97	0	0.00	40.75	3.2	7,032	0.05%
2022/09/29	0	0.00	0.2	41.65	41.55	-0.2	7,232	0.00%
2022/09/28	1	41.40	1	41.45	41.20	0	7,355	0.00%
2022/09/27	1	42.35	1	42.95	42.65	0	7,378	0.00%
2022/09/26	3	41.87	0	41.55	41.85	3	7,436	0.04%
2022/09/22	0	0.00	2	43.45	43.45	-2	7,823	-0.03%
2022/09/20	0	0.00	0.2	43.00	43.30	-0.2	8,266	0.00%
2022/09/19	0	0.00	1	42.00	41.95	-1	8,537	-0.01%
2022/09/16	0	0.00	4	42.06	41.95	-4	8,792	-0.05%
2022/09/15	0	0.00	0.3	42.20	42.05	-0.3	9,548	0.00%
2022/09/14	0	0.00	2	42.00	42.20	-2	9,969	-0.02%
2022/09/12	1	42.40	0	0.00	42.30	1	10,661	0.01%
2022/09/07	1	42.25	0	0.00	41.85	1	11,040	0.01%
2022/09/06	0	0.00	1	42.00	42.05	-1	11,057	-0.01%
2022/09/05	0	0.00	2	43.58	43.40	-2	11,033	-0.02%
2022/09/02	0.3	43.85	4	43.18	43.85	-3.7	11,015	-0.03%
2022/09/01	14	42.98	6	43.08	43.20	8	10,804	0.07%
2022/08/31	2.2	40.85	2	40.73	41.25	0.2	10,484	0.00%
2022/08/30	4	40.60	0	0.00	40.60	4	10,489	0.04%
2022/08/29	2.6	40.20	0	0.00	40.15	2.6	10,523	0.02%
2022/08/26	0	0.00	1	40.40	41.00	-1	10,537	-0.01%
2022/08/25	0	40.00	0	0.00	39.85	0	10,558	0.00%
2022/08/24	6.1	40.80	0.3	41.00	40.70	5.8	10,758	0.05%
2022/08/23	3	40.97	0	0.00	40.85	3	10,817	0.03%
2022/08/22	1	40.90	20	41.10	40.85	-19	10,847	-0.18%
2022/08/19	1	41.35	1	41.50	41.30	0	10,809	0.00%
2022/08/18	2	41.45	0	0.00	41.50	2	10,867	0.02%
2022/08/17	0	42.25	0	0.00	41.95	0	10,930	0.00%
2022/08/16	1	42.30	0.2	42.50	42.40	0.8	10,886	0.01%
2022/08/11	0.2	42.00	6.2	41.96	41.80	-6	10,866	-0.06%
2022/08/10	1	42.20	0	0.00	41.95	1	10,869	0.01%
2022/08/09	22	41.19	1.2	41.29	42.20	20.8	10,889	0.19%
2022/08/08	8.5	40.37	0.2	40.93	41.45	8.3	10,907	0.08%
2022/08/05	2	44.08	0	0.00	43.80	2	10,664	0.02%
2022/08/04	7	43.31	1	43.25	43.25	6	10,610	0.06%
2022/08/03	2	44.38	1	44.60	44.05	1	10,503	0.01%
2022/08/01	0	0.00	3	45.60	45.55	-3	10,361	-0.03%
2022/07/29	2	45.75	0	0.00	45.75	2	10,334	0.02%
2022/07/28	0	45.84	0	0.00	45.45	0	10,296	0.00%
2022/07/25	6	45.58	21	44.59	45.80	-15	10,061	-0.15%
2022/07/22	6.1	45.69	2	46.18	45.95	4.1	9,867	0.04%
2022/07/21	23.2	46.13	6	46.54	46.95	17.2	9,614	0.18%
2022/07/20	0	47.60	5	47.80	47.50	-5	9,444	-0.05%
2022/07/19	0	47.81	6	47.95	48.05	-6	9,371	-0.06%
2022/07/18	0	0.00	6	48.38	48.50	-6	9,321	-0.06%
2022/07/15	0	47.80	0	0.00	48.00	0	9,207	0.00%
2022/07/14	4	48.92	3	48.93	49.00	1	9,075	0.01%
2022/07/13	5	48.55	24.1	48.25	49.00	-19.1	8,896	-0.21%
2022/07/12	5	46.65	7.1	46.64	46.90	-2.1	8,479	-0.02%
2022/07/11	12	46.30	6	46.37	46.10	6	8,246	0.07%
2022/07/08	0	0.00	3	44.30	44.70	-3	8,045	-0.04%
2022/07/07	3	43.70	0	0.00	43.70	3	7,907	0.04%
2022/07/06	3	42.97	2	42.65	42.50	1	7,786	0.01%
2022/07/05	3	44.85	3	44.60	44.50	0	7,651	0.00%
2022/07/04	7	44.66	7	44.57	44.40	0	7,573	0.00%
2022/07/01	16.4	45.97	3	45.10	44.40	13.4	7,468	0.18%
2022/06/30	4	47.18	0	0.00	47.20	4	7,202	0.06%
2022/06/29	3	48.80	1	48.55	47.50	2	6,978	0.03%
2022/06/28	5.3	48.61	15	49.00	48.35	-9.7	6,707	-0.14%
2022/06/27	11.3	49.34	11	49.52	50.20	0.3	6,443	0.00%
2022/06/24	16	49.87	4	49.78	50.00	12	6,089	0.20%
2022/06/23	13	50.68	12	50.58	50.50	1	5,800	0.02%
2022/06/22	7.1	49.17	15.9	49.46	49.10	-8.8	4,986	-0.18%
2022/06/21	9	48.26	14.1	47.90	49.75	-5.1	4,553	-0.11%
2022/06/20	8	45.59	1	45.90	45.30	7	3,987	0.18%
2022/06/17	2	45.88	5	46.14	46.10	-3	3,770	-0.08%
2022/06/16	0	0.00	7.1	46.47	45.80	-7.1	3,557	-0.20%
2022/06/15	0	0.00	10	45.40	45.40	-10	3,336	-0.30%
2022/06/14	12	44.11	6	44.70	44.80	6	3,285	0.18%
2022/06/13	7	45.74	32	45.40	45.40	-25	3,201	-0.78%
2022/06/09	6	45.17	0	0.00	45.20	6	3,089	0.19%
2022/06/07	0	0.00	3	44.30	44.35	-3	3,070	-0.10%
2022/06/06	4	45.03	1.1	44.93	44.70	2.9	3,007	0.10%
2022/06/02	2	45.68	16	45.74	45.15	-14	3,005	-0.47%
2022/06/01	33	46.02	54	45.21	45.80	-21	2,937	-0.71%
2022/05/31	0.1	44.00	4	44.01	44.45	-3.9	2,668	-0.15%
2022/05/30	0	0.00	26	43.31	43.70	-26	2,530	-1.03%
2022/05/27	0	0.00	2	43.38	43.30	-2	2,472	-0.08%
2022/05/26	1	43.60	2	43.25	43.15	-1	2,442	-0.04%
2022/05/25	10	42.68	6	42.92	43.15	4	2,352	0.17%
2022/05/23	7	42.07	0	0.00	42.10	7	2,264	0.31%
2022/05/20	0	0.00	12	42.20	41.95	-12	2,280	-0.53%
2022/05/19	5	42.02	3	41.85	42.20	2	2,270	0.09%
2022/05/18	0	0.00	2	42.05	42.05	-2	2,204	-0.09%
2022/05/17	1	41.60	0	0.00	41.95	1	2,198	0.05%
2022/05/16	1	40.30	7	41.65	42.00	-6	2,128	-0.28%
2022/05/13	2	40.00	2	40.60	40.10	0	1,945	0.00%
2022/05/12	1	38.10	0	0.00	38.10	1	1,868	0.05%
2022/05/11	0	0.00	20	38.25	38.65	-20	1,865	-1.07%
2022/05/10	3	38.28	10	38.40	38.65	-7	1,859	-0.38%
2022/05/09	1	38.75	0	0.00	38.70	1	1,865	0.05%
2022/05/04	0	0.00	2	40.13	40.10	-2	1,849	-0.11%
2022/04/29	1	39.60	2	39.75	39.60	-1	1,908	-0.05%
2022/04/20	3	40.88	0	0.00	40.95	3	2,209	0.14%
2022/04/14	0	0.00	11	40.64	40.50	-11	2,350	-0.47%
2022/04/13	0	0.00	1	40.10	39.95	-1	2,372	-0.04%
2022/04/12	1	39.10	0	0.00	39.10	1	2,472	0.04%
2022/04/01	10	40.30	0	0.00	40.35	10	2,797	0.36%
2022/03/30	0.4	40.55	0	0.00	40.65	0.4	2,877	0.01%
2022/03/28	1	39.85	0	0.00	40.10	1	2,875	0.03%
2022/03/25	1	40.35	16	40.46	40.40	-15	2,888	-0.52%
2022/03/23	0	0.00	0.3	40.40	40.70	-0.3	2,976	-0.01%
2022/03/22	0.3	40.00	0	0.00	40.30	0.3	2,996	0.01%
2022/03/16	0	0.00	3	38.90	39.00	-3	3,028	-0.10%
2022/03/11	5.3	39.22	2	39.55	39.05	3.3	3,025	0.11%
2022/03/10	0	0.00	1	40.25	40.30	-1	2,959	-0.03%
2022/03/09	10	38.96	0	0.00	39.30	10	2,948	0.34%
2022/03/08	1	39.10	0	0.00	38.90	1	2,973	0.04%
2022/03/07	3	39.90	0	0.00	39.70	3	2,936	0.10%
2022/03/04	1	40.95	0	0.00	40.90	1	2,906	0.03%
2022/03/02	3	41.08	0	0.00	41.25	3	3,053	0.10%
2022/02/24	4	41.03	2	40.90	40.70	2	3,250	0.06%
2022/02/21	0	0.00	1	42.90	42.75	-1	3,568	-0.03%
2022/02/18	0	0.00	2.3	42.21	42.40	-2.3	3,706	-0.06%
2022/02/11	0	0.00	1	41.90	41.80	-1	4,152	-0.02%
2022/02/09	10	41.90	0	0.00	42.00	10	4,231	0.24%
2022/02/08	0	0.00	1	42.05	42.05	-1	4,253	-0.02%
2022/01/25	1	40.95	3.6	40.88	40.80	-2.6	4,417	-0.06%
2022/01/24	1	41.05	0	0.00	41.35	1	4,453	0.02%
2022/01/19	9	42.04	0	0.00	41.80	9	4,576	0.20%
2022/01/18	0.4	42.75	0	0.00	42.75	0.4	4,557	0.01%
2022/01/17	10	43.35	0	0.00	43.10	10	4,644	0.22%
2022/01/14	0.1	43.40	12	43.54	43.55	-12	4,736	-0.25%
2022/01/13	1	43.60	0	0.00	43.45	1	4,898	0.02%
2022/01/11	0	0.00	10	42.70	42.75	-10	5,175	-0.19%
2022/01/10	5	43.10	1	43.15	43.30	4	5,515	0.07%
2022/01/07	20	43.73	3	43.73	43.60	17	5,730	0.30%
2022/01/06	0	0.00	1	43.40	43.60	-1	5,794	-0.02%
2022/01/05	3	43.53	0	0.00	43.55	3	5,988	0.05%
2022/01/04	2	42.85	0	0.00	43.25	2	6,131	0.03%
2022/01/03	0	0.00	11	42.54	42.85	-11	6,645	-0.17%
2021/12/30	1	41.90	4	42.25	41.90	-3	6,725	-0.04%
2021/12/29	32	41.95	1	41.90	42.05	31	6,916	0.45%
2021/12/28	0	0.00	8	41.89	41.85	-8	6,959	-0.11%
2021/12/27	0	0.00	6	41.87	42.00	-6	7,032	-0.09%
2021/12/24	6	42.30	2	41.90	42.30	4	7,180	0.06%
2021/12/23	0	0.00	4	41.95	41.95	-4	7,243	-0.06%
2021/12/22	2	41.63	1	42.05	41.60	1	7,395	0.01%
2021/12/20	5	42.03	0	0.00	41.85	5	7,868	0.06%
2021/12/17	0	0.00	12	41.82	41.85	-12	8,019	-0.15%
2021/12/16	4	41.38	1	41.40	41.25	3	8,246	0.04%
2021/12/14	0	0.00	2	41.20	41.10	-2	9,503	-0.02%
2021/12/13	0	0.00	2	41.65	41.55	-2	9,818	-0.02%
2021/12/10	0	0.00	5	41.50	41.35	-5	10,132	-0.05%
2021/12/09	3	41.88	2	41.75	41.70	1	10,150	0.01%
2021/12/08	0	0.00	1	41.70	41.70	-1	10,165	-0.01%
2021/12/07	2	41.63	0	0.00	41.90	2	10,150	0.02%
2021/12/06	0	0.00	18	41.20	41.55	-18	10,137	-0.18%
2021/12/02	1	41.30	0	0.00	41.30	1	10,165	0.01%
2021/12/01	4	41.36	0	0.00	41.55	4	10,150	0.04%
2021/11/30	1	41.50	0	0.00	41.00	1	10,150	0.01%
2021/11/29	11	40.94	2	41.28	41.10	9	10,145	0.09%
2021/11/26	4	41.78	10	41.55	41.60	-6	10,092	-0.06%
2021/11/24	4	42.70	8	43.10	42.80	-4	10,011	-0.04%
2021/11/23	12.4	43.74	9	43.54	43.15	3.4	9,994	0.03%
2021/11/22	12	44.19	6	44.13	44.05	6	9,908	0.06%
2021/11/19	20.3	43.59	11	43.89	43.30	9.3	9,740	0.10%
2021/11/17	2	42.90	2	43.48	43.40	0	9,523	0.00%
2021/11/16	8.3	43.25	6	43.08	43.35	2.3	9,379	0.02%
2021/11/15	2	41.85	3	42.08	41.90	-1	9,147	-0.01%
2021/11/12	0	0.00	11	41.71	41.85	-11	9,137	-0.12%
2021/11/11	8	41.05	2	41.03	40.80	6	9,095	0.07%
2021/11/09	0	41.95	2	41.95	42.10	-2	9,018	-0.02%
2021/11/08	5	41.63	0	41.70	41.50	5	8,969	0.06%
2021/11/05	0	0.00	1	42.00	41.85	-1	8,947	-0.01%
2021/11/04	0	0.00	4	41.93	41.50	-4	8,966	-0.04%
2021/11/03	11	41.37	1	41.40	41.40	10	8,918	0.11%
2021/11/02	1	41.45	5.2	41.82	41.50	-4.2	8,965	-0.05%
2021/11/01	1	41.30	11	40.94	41.35	-10	8,871	-0.11%
2021/10/29	8	41.25	20	41.40	41.10	-12	8,813	-0.14%
2021/10/28	5.3	42.19	1	42.00	41.90	4.3	8,730	0.05%
2021/10/27	1	42.70	1	42.25	42.25	0	8,705	0.00%
2021/10/26	2	42.45	6	42.47	42.40	-4	8,666	-0.05%
2021/10/25	21	42.66	5	42.60	42.70	16	8,597	0.19%
2021/10/22	3	42.41	6	42.15	42.20	-3	8,522	-0.03%
2021/10/21	3	42.40	4	42.80	43.10	-1	8,420	-0.01%
2021/10/20	5	41.97	4	42.26	41.40	1	8,208	0.01%
2021/10/19	8	42.36	4	42.18	41.90	4	8,091	0.05%
2021/10/18	17.3	43.20	9	43.37	42.15	8.3	7,879	0.11%
2021/10/15	6	43.70	15.3	43.66	44.25	-9.3	7,551	-0.12%
2021/10/14	5.3	43.06	3	43.15	42.95	2.3	7,346	0.03%
2021/10/13	10	42.85	6	43.11	43.65	4	7,244	0.06%
2021/10/12	19.3	43.10	1	43.70	42.70	18.3	7,081	0.26%
2021/10/08	25	44.21	29	44.44	44.20	-4	6,883	-0.06%
2021/10/07	3.4	42.72	2	42.75	43.05	1.4	6,326	0.02%
2021/10/06	5.2	41.33	10	41.70	42.15	-4.8	6,118	-0.08%
2021/10/05	5	39.96	4	40.15	40.30	1	5,905	0.02%
2021/10/04	3	40.68	3	40.83	40.60	0	5,852	0.00%
2021/10/01	18.1	41.20	2	40.40	40.25	16.1	5,782	0.28%
2021/09/30	1	42.20	0	0.00	42.70	1	5,642	0.02%
2021/09/29	2	42.08	1	42.35	42.00	1	5,550	0.02%
2021/09/28	6	42.36	8	42.68	42.80	-2	5,453	-0.04%
2021/09/27	5	44.18	9	44.24	43.10	-4	5,411	-0.07%
2021/09/24	8	43.78	7.3	43.60	44.00	0.7	5,138	0.01%
2021/09/23	3.1	43.26	16	43.29	43.80	-12.9	4,989	-0.26%
2021/09/22	31	43.80	25	44.01	43.70	6	4,756	0.13%
2021/09/17	12	42.91	50	42.81	43.95	-38	4,291	-0.89%
2021/09/16	17	41.04	3	41.23	41.15	14	3,610	0.39%
2021/09/15	9	39.52	3.1	39.38	40.30	5.9	3,399	0.17%
2021/09/14	4	37.80	8	38.05	38.25	-4	3,195	-0.13%
2021/09/08	11	37.06	0	0.00	36.90	11	3,339	0.33%
2021/09/07	0	0.00	3.6	37.59	37.50	-3.6	3,374	-0.11%
2021/09/06	2	37.65	0	0.00	37.50	2	3,386	0.06%
2021/08/27	0	0.00	1	38.15	38.00	-1	3,369	-0.03%
2021/08/24	0	0.00	11	37.03	36.95	-11	3,388	-0.32%
2021/08/20	3	36.42	1	36.35	36.35	2	3,439	0.06%
2021/08/19	1	36.55	19	36.60	36.70	-18	3,468	-0.52%
2021/08/18	29	37.07	0	0.00	37.55	29	3,469	0.84%
2021/08/17	3	37.10	20	37.60	37.00	-17	3,480	-0.49%
2021/08/16	31	38.04	0	0.00	37.80	31	3,481	0.89%
2021/08/12	11	39.15	1	39.05	39.05	10	3,491	0.29%
2021/08/11	3	39.28	0	0.00	39.15	3	3,558	0.08%
2021/08/10	16	39.54	39	39.55	39.40	-23	3,646	-0.63%
2021/08/09	2	40.50	0	0.00	40.35	2	3,746	0.05%
2021/08/06	11	41.22	1	41.80	40.90	10	3,899	0.26%
2021/08/05	1	40.10	0.6	40.35	40.10	0.4	3,965	0.01%
2021/08/03	1	39.50	0	0.00	39.40	1	4,282	0.02%
2021/07/30	39	40.05	0	0.00	39.90	39	4,420	0.88%
2021/07/29	0	0.00	39	40.06	40.25	-39	4,468	-0.87%
2021/07/28	6	39.71	0	0.00	39.70	6	4,571	0.13%
2021/07/27	1	41.35	0	0.00	40.40	1	4,794	0.02%
2021/07/26	16	40.86	0	0.00	40.85	16	4,940	0.32%
2021/07/23	25	40.90	10	41.10	41.00	15	5,029	0.30%
2021/07/22	0	0.00	10	40.95	40.70	-10	5,087	-0.20%
2021/07/21	3	40.58	0	0.00	40.00	3	5,135	0.06%
2021/07/20	3	41.03	3	40.80	40.60	0	5,149	0.00%
2021/07/19	30	41.43	1	41.90	41.35	29	5,206	0.56%
2021/07/16	2	42.43	4.1	42.66	42.50	-2.1	5,419	-0.04%
2021/07/15	83	41.62	0.1	41.75	41.75	82.9	5,568	1.49%
2021/07/14	20	41.98	10	41.20	41.15	10	5,798	0.17%
2021/07/13	2	42.10	4	42.40	42.00	-2	5,921	-0.03%
2021/07/12	6	42.55	1	42.00	42.50	5	6,040	0.08%
2021/07/09	1	41.95	0	0.00	41.95	1	6,373	0.02%
2021/07/08	2.6	42.15	2	42.43	42.00	0.6	6,864	0.01%
2021/07/07	1	42.65	5	42.55	42.60	-4	7,496	-0.05%
2021/07/06	0	0.00	1.2	43.00	42.70	-1.2	7,871	-0.01%
2021/07/05	1	43.75	6.5	43.44	42.80	-5.5	8,124	-0.07%
2021/07/02	0	0.00	7	43.01	43.00	-7	8,189	-0.09%
2021/07/01	3	42.40	2	42.25	42.15	1	8,194	0.01%
2021/06/29	1	42.20	4.1	42.49	42.30	-3.1	8,331	-0.04%
2021/06/28	3	42.42	0	0.00	42.50	3	8,484	0.04%
2021/06/25	2	42.78	0	0.00	42.50	2	8,515	0.02%
2021/06/24	25	42.12	25	42.27	42.75	0	8,614	0.00%
2021/06/23	14	41.49	13	41.58	41.60	1	8,997	0.01%
2021/06/22	0	0.00	0.2	39.80	40.00	-0.2	9,683	0.00%
2021/06/18	1	40.20	1	40.80	40.50	0	10,830	0.00%
2021/06/17	3	39.88	0	0.00	40.20	3	10,808	0.03%
2021/06/16	0	0.00	1	40.05	40.05	-1	10,903	-0.01%
2021/06/15	1	39.40	2	39.40	39.40	-1	11,015	-0.01%
2021/06/11	0	0.00	1	40.05	39.65	-1	11,273	-0.01%
2021/06/09	0	0.00	9	40.04	39.35	-9	11,374	-0.08%
2021/06/08	0	0.00	2	39.63	39.65	-2	11,406	-0.02%
2021/06/07	1	39.25	1	39.60	39.80	0	11,473	0.00%
2021/06/04	0	0.00	1	40.25	40.15	-1	11,526	-0.01%
2021/06/03	0	0.00	1.2	40.25	40.10	-1.2	11,617	-0.01%
2021/06/02	1	39.80	0	0.00	40.10	1	11,720	0.01%
2021/06/01	0	0.00	1	39.70	40.10	-1	11,728	-0.01%
2021/05/31	10	40.00	1	39.85	39.45	9	11,793	0.08%
2021/05/28	0	0.00	1	39.65	39.70	-1	11,827	-0.01%
2021/05/27	6	38.89	33	38.77	38.80	-27	11,868	-0.23%
2021/05/26	1	39.80	0	0.00	39.80	1	11,895	0.01%
2021/05/25	2	39.75	0	0.00	39.55	2	12,015	0.02%
2021/05/24	1	39.35	0	0.00	39.50	1	12,265	0.01%
2021/05/21	1	39.20	0	0.00	39.20	1	12,377	0.01%
2021/05/20	1	38.70	0	0.00	38.60	1	12,562	0.01%
2021/05/19	5	38.85	0	0.00	39.20	5	12,798	0.04%
2021/05/18	33	37.60	4	37.66	38.85	29	12,797	0.23%
2021/05/17	4	36.41	1	35.90	36.00	3	12,762	0.02%
2021/05/14	39	39.59	1	38.90	38.90	38	12,672	0.30%
2021/05/13	0	0.00	5	36.54	38.40	-5	12,556	-0.04%
2021/05/12	5	38.51	0	0.00	38.10	5	12,478	0.04%
2021/05/11	10	41.03	8	40.93	40.60	2	12,357	0.02%
2021/05/10	2	43.75	1	43.55	43.20	1	12,322	0.01%
2021/05/07	1	41.50	3	42.43	42.90	-2	12,358	-0.02%
2021/05/06	4	40.68	0	0.00	40.55	4	12,440	0.03%
2021/05/05	1	40.90	4.1	39.78	40.40	-3.1	12,720	-0.02%
2021/05/04	3	41.17	9	40.19	40.50	-6	12,698	-0.05%
2021/05/03	12	43.68	5	42.95	42.95	7	12,571	0.06%
2021/04/29	2	45.15	2	45.63	45.40	0	12,565	0.00%
2021/04/28	0	0.00	36	45.12	45.15	-36	12,567	-0.29%
2021/04/27	5	45.50	0.6	45.55	45.60	4.4	12,645	0.03%
2021/04/26	0	0.00	0.3	44.95	44.75	-0.3	12,694	0.00%
2021/04/23	0.5	45.25	0	0.00	44.60	0.5	12,780	0.00%
2021/04/22	8	44.83	0	0.00	44.35	8	12,901	0.06%
2021/04/21	6	46.68	1	46.75	46.50	5	12,842	0.04%
2021/04/20	18	47.55	11.8	47.45	47.85	6.2	12,734	0.05%
2021/04/19	2	46.30	4	46.60	46.40	-2	12,771	-0.02%
2021/04/16	0	45.80	4	45.75	45.65	-4	12,810	-0.03%
2021/04/15	23	45.94	18	45.78	45.55	5	12,884	0.04%
2021/04/14	24	46.54	16	47.01	47.20	8	12,794	0.06%
2021/04/13	32.2	47.50	21	47.21	46.80	11.2	13,010	0.09%
2021/04/12	16	46.29	7	45.88	46.30	9	12,787	0.07%
2021/04/09	5	44.98	2	44.90	44.70	3	13,190	0.02%
2021/04/08	3	43.83	0	0.00	44.05	3	13,439	0.02%
2021/04/07	3	43.90	1	44.00	43.95	2	13,403	0.01%
2021/04/06	4	44.13	0	0.00	44.00	4	13,536	0.03%
2021/04/01	2.1	43.84	4	44.34	44.45	-1.9	14,220	-0.01%
2021/03/31	5	44.31	11.3	44.16	44.05	-6.3	14,437	-0.04%
2021/03/30	3	43.40	1	43.21	43.35	2	14,258	0.01%
2021/03/29	3	42.97	0	0.00	43.45	3	14,224	0.02%
2021/03/26	44	43.36	4	43.86	43.25	40	14,084	0.28%
2021/03/25	41.1	46.60	26.3	45.67	45.10	14.8	13,578	0.11%
2021/03/24	33	45.33	28.5	45.20	46.65	4.6	12,788	0.04%
2021/03/23	0	0.00	0.3	42.55	42.45	-0.3	11,679	0.00%
2021/03/22	2	41.80	0	0.00	42.45	2	11,591	0.02%
2021/03/19	7	42.23	4	42.14	42.10	3	11,540	0.03%
2021/03/18	2	43.23	1	43.90	42.80	1	11,438	0.01%
2021/03/17	7	44.04	3	43.57	43.30	4	11,313	0.04%
2021/03/16	2	42.60	1	43.20	42.75	1	11,058	0.01%
2021/03/15	1	42.30	0.6	42.25	42.25	0.4	10,985	0.00%
2021/03/11	0	0.00	14	42.65	42.40	-14	10,998	-0.13%
2021/03/10	6	42.62	0	0.00	42.35	6	10,968	0.05%
2021/03/09	3	41.80	1	42.50	42.85	2	10,911	0.02%
2021/03/05	0	0.00	0	41.60	41.50	0	10,725	0.00%
2021/03/04	2	41.65	0	0.00	41.60	2	10,714	0.02%
2021/03/03	4	41.38	6	41.57	41.85	-2	10,655	-0.02%
2021/03/02	18	41.57	2	41.78	41.20	16	10,597	0.15%
2021/02/26	8.3	41.72	0	0.00	41.65	8.3	10,553	0.08%
2021/02/25	13	42.64	16	42.75	42.60	-3	10,566	-0.03%
2021/02/24	11	42.26	0	0.00	41.40	11	10,518	0.10%
2021/02/23	0.2	42.65	1	43.55	43.55	-0.8	10,325	-0.01%
2021/02/22	19	42.85	23	43.03	42.90	-4	10,227	-0.04%
2021/02/19	11	42.67	6	42.07	43.70	5	10,159	0.05%
2021/02/18	5	40.88	10	41.00	41.10	-5	9,965	-0.05%
2021/02/05	2	40.23	7	40.39	40.00	-5	10,018	-0.05%
2021/02/04	0	0.00	3	40.60	40.35	-3	9,982	-0.03%
2021/02/01	2	40.20	0	0.00	40.45	2	9,892	0.02%
2021/01/29	2	41.18	1	41.25	40.90	1	9,858	0.01%
2021/01/28	3	41.52	1	42.00	41.35	2	9,789	0.02%
2021/01/27	10	42.96	0	0.00	43.20	10	9,589	0.10%
2021/01/25	2	41.80	5	41.65	41.95	-3	9,225	-0.03%
2021/01/22	0	0.00	3	42.97	43.20	-3	9,197	-0.03%
2021/01/21	0	0.00	1	41.60	40.95	-1	9,061	-0.01%
2021/01/20	6	42.15	2	42.18	41.45	4	8,987	0.04%
2021/01/19	7.4	43.71	12	43.40	43.05	-4.6	8,845	-0.05%
2021/01/18	1	43.55	1	41.80	43.55	0	8,730	0.00%
2021/01/15	2	43.20	1.1	43.59	42.75	1	8,578	0.01%
2021/01/14	12	44.40	3	44.20	44.30	9	8,366	0.11%
2021/01/13	5	44.55	0	0.00	44.45	5	8,162	0.06%
2021/01/12	10.3	45.00	21	44.79	43.95	-10.7	8,071	-0.13%
2021/01/11	11	47.19	7	47.20	46.80	4	7,913	0.05%
2021/01/08	9	47.17	14	46.83	46.55	-5	7,853	-0.06%
2021/01/07	10	48.47	8.3	48.08	48.00	1.8	7,662	0.02%
2021/01/06	24	50.62	32	50.58	49.00	-8	7,415	-0.11%
2021/01/05	15.2	49.58	19.6	49.33	48.85	-4.4	6,700	-0.07%
2021/01/04	44.1	49.43	19.3	49.59	50.90	24.8	6,279	0.39%
2020/12/31	10	45.87	25	46.25	46.90	-15	5,551	-0.27%
2020/12/30	6	42.85	0	0.00	42.85	6	5,130	0.12%
2020/12/29	12.3	42.45	8	42.12	42.20	4.3	5,130	0.08%
2020/12/28	47	43.54	19.3	43.58	43.50	27.7	4,966	0.56%
2020/12/25	22.1	39.97	18.2	40.02	41.05	3.9	4,236	0.09%
2020/12/24	0	0.00	1.1	37.37	37.35	-1.1	3,943	-0.03%
2020/12/22	2	37.75	1	37.85	37.00	1	3,990	0.03%
2020/12/21	1.4	37.08	0	0.00	37.25	1.4	3,955	0.03%
2020/12/17	3	37.08	0	0.00	36.90	3	4,034	0.07%
2020/12/15	2.4	36.58	0	0.00	36.50	2.4	4,114	0.06%
2020/12/14	2	36.65	0	0.00	36.70	2	4,295	0.05%
2020/12/11	2	37.10	0	0.00	36.80	2	4,351	0.05%
2020/12/10	1.7	37.52	0	0.00	37.65	1.7	4,463	0.04%
2020/12/07	2	37.53	0	0.00	37.65	2	4,911	0.04%
2020/12/02	1	38.20	1	38.20	38.55	0	5,096	0.00%
2020/12/01	0	0.00	1	38.80	38.80	-1	5,203	-0.02%
2020/11/30	1	38.80	0	0.00	39.00	1	5,256	0.02%
2020/11/27	2	38.63	0	0.00	39.35	2	5,360	0.04%
2020/11/24	3	39.10	0	0.00	38.75	3	6,017	0.05%
2020/11/23	0	0.00	3	39.75	40.10	-3	6,060	-0.05%
2020/11/18	17	39.26	4	38.83	39.00	13	6,319	0.21%
2020/11/17	5	36.89	2	37.38	38.10	3	6,289	0.05%
2020/11/16	1	37.20	1	37.60	37.70	0	6,399	0.00%
2020/11/11	1	35.85	1	35.90	35.90	0	6,804	0.00%
2020/11/10	0	0.00	1	34.95	35.05	-1	6,818	-0.01%
2020/11/06	3	34.15	13	34.12	34.00	-10	7,052	-0.14%
2020/11/05	2	35.20	0.2	34.90	34.90	1.8	7,399	0.02%
2020/11/04	1	34.90	0	0.00	35.15	1	7,647	0.01%
2020/11/03	5	35.36	0	0.00	35.05	5	7,742	0.06%
2020/10/30	6	36.73	2.6	36.12	35.60	3.4	7,864	0.04%
2020/10/29	2	37.45	0	0.00	37.55	2	7,849	0.03%
2020/10/27	0	0.00	1.1	38.20	38.20	-1.1	7,957	-0.01%
2020/10/26	0	0.00	1	38.40	38.30	-1	8,080	-0.01%
2020/10/21	4	38.18	1	38.05	38.20	3	8,288	0.04%
2020/10/20	0	0.00	1.9	38.05	38.30	-1.9	8,430	-0.02%
2020/10/19	12	38.50	1	38.00	38.00	11	8,490	0.13%
2020/10/06	0	0.00	2	23.93	23.95	-2	8,403	-0.02%
2020/10/05	0	0.00	3	22.70	22.85	-3	8,393	-0.04%
2020/09/22	5	23.59	4	23.68	23.40	1	8,809	0.01%
2020/09/21	0	0.00	6	24.37	24.30	-6	8,759	-0.07%
2020/09/18	6	24.15	2	24.15	24.30	4	8,856	0.05%
2020/09/17	5	23.95	1	23.80	23.75	4	8,918	0.04%
2020/09/16	0.3	23.45	2	23.85	23.50	-1.7	8,958	-0.02%
2020/09/15	2	23.70	2	23.80	23.75	0	8,950	0.00%
2020/09/14	1	23.70	0	0.00	23.60	1	9,023	0.01%
2020/09/11	1	23.65	0	0.00	23.70	1	9,128	0.01%
2020/09/10	2	24.35	0	0.00	24.35	2	9,194	0.02%
2020/09/08	0	0.00	1	24.20	24.25	-1	9,286	-0.01%
2020/09/04	1	25.40	0	0.00	25.45	1	9,415	0.01%
2020/09/03	0	0.00	4	25.59	25.30	-4	9,458	-0.04%
2020/09/02	3	25.70	0	0.00	25.70	3	9,787	0.03%
2020/09/01	5	25.90	4	25.51	25.90	1	10,242	0.01%
2020/08/31	0	0.00	4	25.30	25.30	-4	10,258	-0.04%
2020/08/28	0	0.00	1	24.80	24.65	-1	10,694	-0.01%
2020/08/26	3	25.18	2.1	24.95	25.10	0.9	10,706	0.01%
2020/08/25	3	24.80	0	0.00	24.40	3	10,706	0.03%
2020/08/24	2	24.60	1	24.45	24.85	1	10,717	0.01%
2020/08/21	5	24.75	9	24.94	25.10	-4	10,745	-0.04%
2020/08/20	4	23.36	15	23.69	23.30	-11	10,541	-0.10%
2020/08/19	8	24.89	8	24.86	24.75	0	10,319	0.00%
2020/08/18	0	0.00	5	25.23	25.35	-5	10,271	-0.05%
2020/08/17	9	25.08	9	24.54	25.15	0	10,263	0.00%
2020/08/14	0	0.00	5	24.00	23.85	-5	10,253	-0.05%
2020/08/13	0	0.00	1	24.40	24.40	-1	10,722	-0.01%
2020/08/11	2	24.35	7	24.32	24.55	-5	11,315	-0.04%
2020/08/10	0	0.00	3	24.43	24.20	-3	11,238	-0.03%
2020/08/07	3	24.00	21	24.77	24.00	-18	11,141	-0.16%
2020/08/06	1	23.95	8	23.86	23.90	-7	10,896	-0.06%
2020/08/05	13	23.52	0	0.00	23.50	13	10,748	0.12%
2020/08/04	0	0.00	5	23.41	23.50	-5	10,813	-0.05%
2020/08/03	0	0.00	16	23.22	23.45	-16	10,766	-0.15%
2020/07/31	7	23.44	15	23.32	23.70	-8	10,628	-0.08%
2020/07/30	3	22.50	13	22.72	23.00	-10	10,275	-0.10%
2020/07/29	0	0.00	26	21.95	21.80	-26	10,056	-0.26%
2020/07/28	0	0.00	0	22.75	20.85	0	10,052	0.00%
2020/07/23	0	0.00	1	21.65	21.85	-1	10,053	-0.01%
2020/07/22	0	0.00	1	21.70	21.65	-1	10,037	-0.01%
2020/07/21	0	0.00	11	21.85	21.90	-11	10,042	-0.11%
2020/07/16	10	21.90	0	0.00	21.80	10	10,100	0.10%
2020/07/15	4	21.69	0	0.00	21.65	4	10,074	0.04%
2020/07/13	1	21.35	1	21.40	21.45	0	10,089	0.00%
2020/07/09	3	21.32	3	21.10	21.10	0	10,131	0.00%
2020/07/08	1	21.50	1	21.40	21.40	0	10,172	0.00%
2020/07/07	10	22.40	1	22.30	22.25	9	10,259	0.09%
2020/07/06	0	0.00	6	21.10	21.25	-6	10,679	-0.06%
2020/07/03	2	21.45	0	0.00	21.20	2	11,003	0.02%
2020/07/02	1	21.20	2	21.25	21.25	-1	11,299	-0.01%
2020/07/01	0	0.00	10	21.30	21.35	-10	11,619	-0.09%
2020/06/30	0	0.00	5	21.30	21.55	-5	11,996	-0.04%
2020/06/29	3	21.10	0	0.00	21.15	3	12,611	0.02%
2020/06/23	0	0.00	1	22.05	22.15	-1	12,518	-0.01%
2020/06/22	1	22.50	1	22.50	22.55	0	12,531	0.00%
2020/06/19	0	0.00	1	22.75	22.50	-1	12,547	-0.01%
2020/06/18	1	22.40	1	22.35	22.50	0	12,504	0.00%
2020/06/17	1	23.00	7	22.79	22.90	-6	12,471	-0.05%
2020/06/16	0	0.00	10	22.70	22.80	-10	12,489	-0.08%
2020/06/15	10	22.60	9	22.59	22.10	1	12,420	0.01%
2020/06/12	3	22.30	5	22.25	22.25	-2	12,415	-0.02%
2020/06/11	3	23.10	1	22.70	22.70	2	12,296	0.02%
2020/06/10	1	23.50	10	23.85	23.85	-9	12,240	-0.07%
2020/06/09	15	23.85	14	23.78	23.85	1	12,160	0.01%
2020/06/08	3	23.18	4	23.70	23.20	-1	11,764	-0.01%
2020/06/05	4	22.16	9	22.25	22.30	-5	11,237	-0.04%
2020/06/04	6	20.90	7	21.35	22.35	-1	11,126	-0.01%
2020/06/03	2	20.35	7	20.26	20.35	-5	10,578	-0.05%
2020/06/02	0	0.00	5	20.10	20.10	-5	10,602	-0.05%
2020/06/01	5	20.20	2	20.18	20.30	3	10,650	0.03%
2020/05/29	0	0.00	4	19.90	19.80	-4	10,614	-0.04%
2020/05/28	0	0.00	5	19.93	19.80	-5	10,651	-0.05%
2020/05/27	3	19.95	6	19.75	19.90	-3	10,612	-0.03%
2020/05/26	2	20.00	18	19.99	19.90	-16	10,745	-0.15%
2020/05/25	4	20.16	1	20.15	20.25	3	10,725	0.03%
2020/05/22	9	20.18	7	20.32	20.05	2	10,719	0.02%
2020/05/21	16	20.51	5	20.49	20.60	11	10,663	0.10%
2020/05/20	20	19.90	16	20.05	20.35	4	10,541	0.04%
2020/05/19	8	19.13	18	19.53	19.70	-10	10,116	-0.10%
2020/05/18	2	18.00	9	18.02	17.95	-7	9,692	-0.07%
2020/05/15	6	16.91	5	16.75	16.90	1	9,511	0.01%
2020/05/13	0	0.00	5	16.90	16.95	-5	9,527	-0.05%
2020/05/12	5	16.70	0	0.00	16.75	5	9,612	0.05%
2020/05/11	1	16.60	7	16.74	16.90	-6	9,800	-0.06%
2020/05/08	3	16.42	1	16.40	16.35	2	10,006	0.02%
2020/05/07	1	16.55	6	16.52	16.45	-5	10,091	-0.05%
2020/05/06	0	0.00	76	16.59	16.40	-76	10,143	-0.75%
2020/05/04	1	16.80	0	0.00	16.70	1	10,085	0.01%
2020/04/27	1	17.00	0	0.00	17.10	1	9,904	0.01%
2020/04/23	3	17.03	3	17.03	17.00	0	9,776	0.00%
2020/04/21	3	16.98	2	16.95	16.75	1	9,616	0.01%
2020/04/20	10	17.70	11	17.70	17.70	-1	9,464	-0.01%
2020/04/17	0	0.00	1	17.80	17.80	-1	9,427	-0.01%
2020/04/16	1	17.85	3	18.12	18.20	-2	9,317	-0.02%
2020/04/15	1	18.50	4	18.58	18.35	-3	9,244	-0.03%
2020/04/14	1	18.60	0	0.00	18.45	1	9,153	0.01%
2020/04/10	11	18.81	15	18.78	18.75	-4	8,882	-0.05%
2020/04/09	57	18.91	14	18.61	18.50	43	8,637	0.50%
2020/04/08	36	17.39	8.5	17.81	18.15	27.5	7,968	0.34%
2020/04/07	0	0.00	4	16.08	16.50	-4	7,539	-0.05%
2020/04/06	0	0.00	2	15.65	15.55	-2	7,210	-0.03%
2020/04/01	196	14.73	168	14.84	14.85	28	6,853	0.41%	大買/大賣/
2020/03/31	8	14.73	26	14.72	14.70	-18	6,443	-0.28%
2020/03/27	4	16.44	1	16.65	16.30	3	5,786	0.05%
2020/03/26	0	0.00	2	16.25	16.65	-2	5,713	-0.04%
2020/03/25	1	15.55	9	15.64	15.50	-8	5,625	-0.14%
2020/03/24	11	14.83	0	0.00	14.65	11	5,551	0.20%
2020/03/23	5	14.60	0	0.00	14.45	5	5,505	0.09%
2020/03/20	0	0.00	1	15.20	15.15	-1	5,562	-0.02%
2020/03/19	3	14.67	5	14.55	14.50	-2	5,495	-0.04%
2020/03/16	2	17.00	0	0.00	17.00	2	5,212	0.04%
2020/03/13	6	17.03	0	0.00	17.60	6	5,173	0.12%
2020/03/12	1	19.00	27	18.76	18.60	-26	5,023	-0.52%
2020/03/11	8	19.85	12	19.85	19.65	-4	4,910	-0.08%
2020/03/10	1	19.90	0	0.00	20.35	1	4,867	0.02%
2020/03/09	2	20.00	10	20.00	20.10	-8	4,794	-0.17%
2020/03/05	0	0.00	4	21.03	21.00	-4	4,563	-0.09%
2020/03/04	0	0.00	1	20.70	21.15	-1	4,486	-0.02%
2020/02/27	0	0.00	2	21.23	20.40	-2	4,172	-0.05%
2020/02/26	13	21.59	2	21.58	21.55	11	4,034	0.27%
2020/02/25	3	20.60	2	20.83	20.80	1	3,835	0.03%
2020/02/21	1	20.65	3	20.90	20.95	-2	3,682	-0.05%
2020/02/20	2	20.85	3	21.02	21.05	-1	3,614	-0.03%
2020/02/19	17	20.85	4	20.75	20.90	13	3,444	0.38%
2020/02/18	5	20.35	1	20.20	20.15	4	3,365	0.12%
2020/02/17	3	20.05	0	0.00	20.05	3	3,311	0.09%
2020/02/14	0	0.00	5	19.80	19.80	-5	3,248	-0.15%
2020/02/13	2	20.00	0	0.00	20.00	2	3,221	0.06%
2020/02/12	0	0.00	11	20.04	20.05	-11	3,161	-0.35%
2020/02/11	0	0.00	1	20.05	19.65	-1	3,040	-0.03%
2020/02/10	9	19.73	10	19.96	19.90	-1	2,847	-0.04%
2020/02/07	10	18.89	0	0.00	19.25	10	2,539	0.39%
2020/02/06	20	18.31	3	18.22	18.75	17	2,407	0.71%
2020/02/05	0	0.00	2	17.48	17.55	-2	2,352	-0.09%
2020/02/04	4	17.31	0	0.00	17.35	4	2,323	0.17%
2020/02/03	2	17.20	0	0.00	17.15	2	2,303	0.09%
2020/01/31	1	17.95	0	0.00	17.90	1	2,244	0.04%
2020/01/30	3	17.95	6	18.33	17.95	-3	2,238	-0.13%
2020/01/20	6	19.23	1	19.35	19.20	5	2,140	0.23%
2020/01/15	3	19.20	0	0.00	19.10	3	2,168	0.14%
2020/01/14	0	0.00	2	19.15	19.20	-2	2,197	-0.09%
2020/01/10	0	0.00	10	18.98	19.00	-10	2,303	-0.43%
2020/01/08	2	18.78	0	0.00	18.70	2	2,348	0.09%
2020/01/07	0	0.00	1	19.20	19.00	-1	2,321	-0.04%
2020/01/06	0	0.00	2	19.35	19.20	-2	2,347	-0.09%
2020/01/02	0	0.00	2	19.70	19.60	-2	2,383	-0.08%
2019/12/31	0	0.00	1	19.50	19.55	-1	2,389	-0.04%
2019/12/30	2	19.35	1	19.45	19.50	1	2,418	0.04%
2019/12/25	1	19.40	0	0.00	19.40	1	2,468	0.04%
2019/12/23	0	0.00	3	19.45	19.35	-3	2,563	-0.12%
2019/12/19	1	19.55	0	0.00	19.45	1	2,550	0.04%
2019/12/17	1	19.20	3	19.67	19.75	-2	2,559	-0.08%
2019/12/13	0	0.00	1	19.05	18.95	-1	2,589	-0.04%
2019/12/12	0	0.00	3	19.10	19.10	-3	2,834	-0.11%
2019/12/11	5	19.15	0	0.00	19.15	5	2,851	0.18%
2019/12/10	5	19.10	0	0.00	19.10	5	2,853	0.18%
2019/12/06	1	18.80	1	18.90	18.80	0	2,894	0.00%
2019/12/05	2	18.85	0	0.00	18.80	2	3,019	0.07%
2019/12/04	3	18.98	0	0.00	18.95	3	3,010	0.10%
2019/12/02	0	0.00	3	19.00	19.00	-3	3,035	-0.10%
2019/11/20	0	0.00	2	19.00	19.00	-2	3,120	-0.06%
2019/11/18	7	18.71	1	18.80	18.80	6	3,179	0.19%
2019/11/15	1	18.60	43.5	18.51	18.70	-42.5	3,276	-1.30%
2019/11/14	1	19.10	12	19.00	19.00	-11	3,218	-0.34%
2019/11/12	7	19.13	0.3	19.15	19.15	6.7	3,317	0.20%
2019/11/11	10	19.25	22.1	19.20	19.20	-12.1	3,510	-0.34%
2019/11/08	0	0.00	1	19.65	19.65	-1	3,598	-0.03%
2019/11/05	0	0.00	2	19.70	19.70	-2	3,820	-0.05%
2019/11/04	0	0.00	1	19.80	19.60	-1	3,884	-0.03%
2019/11/01	0	0.00	0.1	19.50	19.50	-0.1	3,897	0.00%
2019/10/31	0	0.00	4	19.50	19.60	-4	4,011	-0.10%
2019/10/29	2	19.60	1	19.75	19.50	1	4,174	0.02%
2019/10/25	0	0.00	1	19.75	19.65	-1	4,554	-0.02%
2019/10/24	4	19.59	1	19.60	19.65	3	4,919	0.06%
2019/10/23	1	19.65	0	0.00	19.65	1	4,951	0.02%
2019/10/22	11	19.85	0	0.00	19.80	11	4,970	0.22%
2019/10/18	1	19.30	2	19.53	19.50	-1	5,082	-0.02%
2019/10/17	5	19.65	2	19.68	19.70	3	5,096	0.06%
2019/10/16	10	19.67	0	0.00	19.55	10	5,099	0.20%
2019/10/15	0	0.00	3	19.30	19.25	-3	5,062	-0.06%
2019/10/09	2	19.05	0	0.00	18.95	2	5,240	0.04%
2019/10/08	0	0.00	2	19.30	19.25	-2	5,411	-0.04%
2019/10/07	1	19.45	0	0.00	19.40	1	5,512	0.02%
2019/10/04	4	19.26	0	0.00	19.40	4	5,551	0.07%
2019/10/03	8	19.29	0	0.00	19.35	8	5,561	0.14%
2019/10/02	3	19.58	0	0.00	19.60	3	5,636	0.05%
2019/10/01	10	19.93	0	0.00	19.80	10	5,725	0.17%
2019/09/27	12	19.80	0	0.00	19.65	12	5,854	0.20%
2019/09/19	7	20.74	2	20.50	20.60	5	6,527	0.08%
2019/09/18	5	20.45	0	0.00	20.40	5	6,707	0.07%
2019/09/17	5	20.43	0	0.00	20.10	5	6,676	0.07%
2019/09/10	1	21.10	0	0.00	21.10	1	6,912	0.01%
2019/09/06	5	20.85	10	20.85	20.85	-5	6,919	-0.07%
2019/08/30	0	0.00	3	21.05	20.90	-3	7,736	-0.04%
2019/08/28	0	0.00	1	21.15	21.15	-1	8,083	-0.01%
2019/08/26	3	20.80	4	20.70	20.70	-1	8,468	-0.01%
2019/08/20	3	20.90	1	20.65	20.60	2	10,331	0.02%
2019/08/19	2	21.28	11	21.10	21.15	-9	10,315	-0.09%
2019/08/16	7	21.41	1	21.40	21.30	6	10,429	0.06%
2019/08/15	1	21.20	0	0.00	21.10	1	10,583	0.01%
2019/08/14	3	21.68	4	21.85	21.90	-1	10,655	-0.01%
2019/08/13	2	22.48	0	0.00	22.25	2	10,900	0.02%
2019/08/12	6	22.54	111	22.27	23.15	-105	11,551	-0.91%	大賣/鉅額交易
2019/08/08	2	23.05	60	22.85	23.20	-58	11,763	-0.49%
2019/08/07	1	22.90	0	0.00	23.00	1	11,837	0.01%
2019/08/02	5	23.05	0	0.00	23.05	5	11,956	0.04%
2019/08/01	15	23.85	0	0.00	23.60	15	11,864	0.13%
2019/07/31	25	24.15	3	24.50	24.00	22	11,789	0.19%
2019/07/30	47	24.39	2	24.65	24.30	45	11,699	0.38%
2019/07/29	35	24.24	7	24.52	24.45	28	11,611	0.24%
2019/07/26	15	23.77	8	23.81	23.90	7	11,344	0.06%
2019/07/23	22	22.77	0	0.00	22.55	22	10,920	0.20%
2019/07/22	1	23.20	12	23.20	23.20	-11	10,850	-0.10%
2019/07/19	1	23.40	0	0.00	23.35	1	10,746	0.01%
2019/07/18	0	0.00	5	23.45	23.45	-5	10,663	-0.05%
2019/07/17	0	0.00	1	23.50	23.45	-1	10,646	-0.01%
2019/07/16	0	0.00	3	23.45	23.45	-3	10,642	-0.03%
2019/07/15	0	0.00	20	23.20	23.90	-20	10,573	-0.19%
2019/07/12	11	23.46	1	23.85	23.15	10	10,479	0.10%
2019/07/11	0	0.00	1	24.05	23.95	-1	10,325	-0.01%
2019/07/10	10	23.95	1	23.95	23.85	9	10,321	0.09%
2019/07/09	6	23.64	1	23.80	23.80	5	10,487	0.05%
2019/07/08	5	23.70	0	0.00	23.60	5	10,552	0.05%
2019/07/05	3	23.75	0	0.00	23.60	3	10,474	0.03%
2019/07/04	0	0.00	2	23.50	23.50	-2	10,403	-0.02%
2019/07/01	0	0.00	3	23.13	23.25	-3	10,231	-0.03%
2019/06/28	2	22.70	0	0.00	22.80	2	10,096	0.02%
2019/06/27	2	22.75	5	22.95	22.80	-3	10,070	-0.03%
2019/06/26	2	22.90	10	22.94	22.95	-8	10,027	-0.08%
2019/06/25	6	22.52	1	22.70	22.60	5	10,079	0.05%
2019/06/24	0	0.00	5	22.00	22.10	-5	9,829	-0.05%
2019/06/21	2	22.20	0	0.00	22.05	2	9,757	0.02%
2019/06/20	8	22.13	0	0.00	22.15	8	9,569	0.08%
2019/06/19	0	0.00	10	21.70	21.80	-10	9,332	-0.11%
2019/06/14	1	21.75	0	0.00	21.80	1	9,094	0.01%
2019/06/13	11	21.64	0	0.00	21.60	11	9,022	0.12%
2019/06/12	1	22.30	7	22.04	22.00	-6	8,821	-0.07%
2019/06/11	5	22.55	0	0.00	22.60	5	8,623	0.06%
2019/06/10	6	22.64	3	22.53	22.50	3	8,484	0.04%
2019/06/06	0	0.00	34	22.70	22.55	-34	8,361	-0.41%
2019/06/05	1	23.00	0	0.00	23.20	1	8,178	0.01%
2019/06/04	0	0.00	3	23.25	23.10	-3	7,985	-0.04%
2019/06/03	1	23.90	1	23.25	23.25	0	7,805	0.00%
2019/05/31	35	24.05	4	23.65	23.85	31	7,586	0.41%
2019/05/30	12	24.02	12	23.95	23.85	0	7,354	0.00%
2019/05/29	30	24.27	32	24.36	24.00	-2	7,142	-0.03%
2019/05/28	52	24.15	22	23.88	23.55	30	6,501	0.46%
2019/05/27	8	23.57	32	23.07	23.95	-24	6,045	-0.40%
2019/05/24	5	21.69	0	0.00	21.80	5	5,396	0.09%
2019/05/23	0	0.00	15	21.97	21.80	-15	5,322	-0.28%
2019/05/22	7	22.54	0	0.00	22.55	7	5,186	0.13%
2019/05/21	2	22.10	2	22.23	22.25	0	4,989	0.00%
2019/05/20	18	22.85	25	22.54	22.50	-7	4,829	-0.14%
2019/05/17	43	21.80	5	21.81	22.15	38	4,370	0.87%
2019/05/16	192	20.52	193	20.65	20.50	-1	3,649	-0.03%	大買/大賣/
2019/05/15	150	20.10	152	20.20	20.30	-2	3,246	-0.06%	大買/大賣/
2019/05/14	150	19.65	154	19.76	20.20	-4	3,131	-0.13%	大買/大賣/
2019/05/03	5	19.60	0	0.00	19.65	5	2,819	0.18%
2019/04/29	3	19.47	0	0.00	19.45	3	2,802	0.11%
2019/04/25	0	0.00	1	19.80	19.70	-1	2,782	-0.04%
2019/04/22	0	0.00	4	19.91	19.90	-4	2,783	-0.14%
2019/04/19	0	0.00	1	19.95	19.85	-1	2,786	-0.04%
2019/04/18	0	0.00	5	19.80	19.80	-5	2,787	-0.18%
2019/04/17	2	19.33	0	0.00	19.60	2	2,778	0.07%
2019/04/16	0	0.00	2	19.45	19.20	-2	2,716	-0.07%
2019/04/15	8	19.59	0	0.00	19.30	8	2,627	0.30%
2019/04/12	1	20.00	3	19.97	20.05	-2	2,411	-0.08%
2019/04/11	1	20.45	0	0.00	20.35	1	2,304	0.04%
2019/04/09	3	20.70	7	20.72	20.60	-4	2,251	-0.18%
2019/04/01	5	19.70	0	0.00	19.70	5	2,102	0.24%
2019/03/29	1	19.50	1	19.45	19.45	0	2,083	0.00%
2019/03/28	2	20.00	6	19.88	19.90	-4	2,029	-0.20%
2019/03/08	2	18.65	0	0.00	18.65	2	4,015	0.05%
2019/03/04	0	0.00	1	18.95	18.95	-1	4,115	-0.02%
2019/02/27	1	18.95	0	0.00	18.90	1	4,111	0.02%
2019/02/26	1	19.00	0	0.00	18.95	1	4,119	0.02%
2019/02/21	0	0.00	1	18.75	18.70	-1	4,074	-0.02%
2019/02/15	1	18.65	1	18.80	18.65	0	4,083	0.00%
2019/01/29	0	0.00	2	18.50	18.50	-2	4,053	-0.05%
2019/01/23	0	0.00	1	18.15	18.10	-1	4,029	-0.02%
2019/01/11	1	17.80	0	0.00	17.80	1	4,193	0.02%
2019/01/02	0	0.00	10	18.05	17.95	-10	4,399	-0.23%
2018/12/27	10	18.40	30	18.20	18.15	-20	4,436	-0.45%
2018/12/25	1	18.20	4	18.20	18.25	-3	4,443	-0.07%
2018/12/24	2	18.70	0	0.00	18.55	2	4,446	0.04%
2018/12/21	1	19.25	1	19.25	19.25	0	4,489	0.00%
2018/12/17	0	0.00	1	20.65	20.60	-1	4,288	-0.02%
2018/12/14	1	20.60	2	20.40	20.55	-1	4,241	-0.02%
2018/12/13	0	0.00	3	20.03	20.30	-3	4,159	-0.07%
2018/12/12	1	20.15	0	0.00	20.10	1	4,143	0.02%
2018/12/11	2	19.90	0	0.00	19.80	2	4,108	0.05%
2018/12/07	23	20.48	1	20.15	20.05	22	4,060	0.54%
2018/12/06	1	20.45	13.7	20.18	20.05	-12.7	3,944	-0.32%
2018/12/05	25	20.62	29	20.61	21.00	-4	3,702	-0.11%
2018/12/04	31	19.19	16	19.78	20.00	15	2,803	0.53%
2018/12/03	0	0.00	2	18.33	18.20	-2	2,479	-0.08%
2018/11/30	0	0.00	2	18.05	18.00	-2	2,398	-0.08%
2018/11/29	0	0.00	2	18.28	18.00	-2	2,368	-0.08%
2018/11/28	0	0.00	2	18.05	18.15	-2	2,337	-0.09%
2018/11/27	2	18.03	0	0.00	18.00	2	2,341	0.09%
2018/11/16	2	18.25	0	0.00	18.25	2	2,397	0.08%
2018/11/14	0	0.00	2	18.00	18.20	-2	2,398	-0.08%
2018/11/13	1	17.95	0	0.00	17.90	1	2,407	0.04%
2018/11/09	1	18.05	0	0.00	18.10	1	2,473	0.04%
2018/11/06	0	0.00	2	18.08	18.15	-2	2,532	-0.08%
2018/11/05	0	0.00	1	17.95	17.95	-1	2,551	-0.04%
2018/11/02	7	18.06	5	17.95	18.00	2	2,561	0.08%
2018/11/01	1	18.05	0	0.00	18.00	1	2,568	0.04%
2018/10/25	4	17.99	1	17.95	17.95	3	2,650	0.11%
2018/10/24	2	18.53	0	0.00	18.60	2	2,622	0.08%
2018/10/23	2	18.60	0	0.00	18.60	2	2,618	0.08%
2018/10/22	1	18.85	0	0.00	18.75	1	2,612	0.04%
2018/10/18	3	19.10	0	0.00	19.05	3	2,629	0.11%
2018/10/12	12	19.38	0	0.00	19.60	12	2,525	0.48%
2018/10/11	0	0.00	9	19.63	19.65	-9	2,494	-0.36%
2018/10/08	0	0.00	4	20.75	20.70	-4	2,408	-0.17%
2018/10/04	0	0.00	5	21.30	21.25	-5	2,368	-0.21%
2018/10/02	20	21.80	1	21.60	21.55	19	2,354	0.81%
2018/09/26	0	0.00	5	21.00	21.15	-5	2,255	-0.22%
2018/09/17	2	21.10	0	0.00	21.05	2	2,472	0.08%
2018/09/14	5	21.05	0	0.00	21.00	5	2,490	0.20%
2018/09/13	0	0.00	2	20.80	20.85	-2	2,604	-0.08%
2018/09/06	0	0.00	6	20.75	20.75	-6	2,921	-0.21%
2018/08/31	10	21.10	0	0.00	21.05	10	3,042	0.33%
2018/08/30	0	0.00	5	21.05	21.05	-5	3,052	-0.16%
2018/08/29	5	21.05	0	0.00	21.05	5	3,092	0.16%
2018/08/27	5	20.60	0	0.00	20.60	5	3,123	0.16%
2018/08/20	0	0.00	5	20.25	20.30	-5	3,283	-0.15%
2018/08/17	5	20.30	0	0.00	20.30	5	3,286	0.15%
2018/08/16	0	0.00	10	20.20	20.25	-10	3,326	-0.30%
2018/08/15	2	20.50	0	0.00	20.55	2	3,319	0.06%
2018/08/13	15	20.88	3	20.90	20.70	12	3,393	0.35%
2018/08/10	0.7	21.10	0	0.00	21.15	0.7	3,482	0.02%
2018/08/08	5	21.05	0	0.00	21.00	5	3,629	0.14%
2018/08/02	7	21.35	0	0.00	21.20	7	3,905	0.18%
2018/08/01	0	0.00	5	21.45	21.40	-5	3,874	-0.13%
2018/07/27	2	21.10	0	0.00	21.05	2	3,781	0.05%
2018/07/25	1	21.15	0	0.00	21.15	1	3,767	0.03%
2018/07/23	1	21.00	5	20.95	20.95	-4	3,725	-0.11%
2018/07/18	2	20.80	0	0.00	20.80	2	3,732	0.05%
2018/07/16	0	0.00	1	21.20	21.15	-1	3,664	-0.03%
2018/07/12	7	20.96	1.7	21.03	21.00	5.3	3,670	0.15%
2018/07/06	10	20.83	0	0.00	20.60	10	3,646	0.27%
2018/07/05	0	0.00	5.4	20.82	20.85	-5.4	3,629	-0.15%
2018/07/04	2	20.75	0	0.00	20.85	2	3,666	0.05%
2018/07/03	3	20.90	6	21.10	20.80	-3	3,682	-0.08%
2018/06/29	12	21.25	0	0.00	21.10	12	3,658	0.33%
2018/06/28	2	21.50	3	21.60	21.45	-1	3,551	-0.03%
2018/06/27	1	21.90	1	21.90	21.65	0	3,458	0.00%
2018/06/26	0	0.00	7	21.70	21.85	-7	3,441	-0.20%
2018/06/25	3	21.85	0	0.00	21.75	3	3,444	0.09%
2018/06/22	2	21.90	3	21.65	22.15	-1	3,429	-0.03%
2018/06/20	20	22.14	0	0.00	22.10	20	3,202	0.62%
2018/06/19	7	22.06	0	0.00	22.05	7	3,155	0.22%
2018/06/15	4	22.43	0	0.00	22.35	4	3,063	0.13%
2018/06/14	0	0.00	1	22.60	22.60	-1	2,981	-0.03%
2018/06/13	5	22.75	1	22.70	22.75	4	2,950	0.14%
2018/06/11	1	22.90	2	22.85	22.80	-1	2,998	-0.03%
2018/06/08	0	0.00	2	23.15	23.10	-2	2,938	-0.07%
2018/06/07	3	23.25	7	23.20	23.20	-4	2,950	-0.14%
2018/06/06	3	23.15	0	0.00	23.20	3	2,942	0.10%
2018/06/05	5	23.35	0	0.00	23.30	5	2,888	0.17%
2018/05/31	0	0.00	4	23.25	23.70	-4	2,870	-0.14%
2018/05/30	13	23.15	7	23.30	23.15	6	2,890	0.21%
2018/05/29	1	23.45	0	0.00	23.50	1	2,867	0.03%
2018/05/25	2	23.48	2	23.45	23.45	0	2,885	0.00%
2018/05/24	10	23.55	0	0.00	23.55	10	2,911	0.34%
2018/05/21	1	24.30	9	24.25	24.20	-8	2,789	-0.29%
2018/05/18	5	24.17	0	0.00	24.15	5	2,730	0.18%
2018/05/17	8	24.03	0	0.00	24.05	8	2,626	0.30%
2018/05/16	6	24.05	1	23.75	23.80	5	2,492	0.20%
2018/05/15	10	23.95	10	23.95	24.00	0	2,474	0.00%
2018/05/14	7	23.81	4	24.05	23.95	3	2,493	0.12%
2018/05/02	0	0.00	20	22.85	22.80	-20	2,300	-0.87%
2018/04/26	0	0.00	4	22.00	22.00	-4	2,401	-0.17%
2018/04/24	0	0.00	42	22.20	22.20	-42	2,460	-1.71%
2018/04/23	0	0.00	1	22.25	22.30	-1	2,503	-0.04%
2018/04/20	0	0.00	1	22.25	22.25	-1	2,535	-0.04%
2018/04/19	20	22.25	0	0.00	22.40	20	2,548	0.78%
2018/04/13	6	22.65	0	0.00	22.60	6	2,611	0.23%
2018/04/09	2	22.60	0	0.00	22.65	2	2,728	0.07%
2018/03/27	1	22.75	0	0.00	22.75	1	2,883	0.03%
2018/03/23	5	22.85	5	22.70	22.85	0	2,909	0.00%
2018/03/22	0	0.00	1	23.25	23.15	-1	2,900	-0.03%
2018/03/19	1	23.35	0	0.00	23.35	1	3,107	0.03%
2018/03/15	1	23.35	0	0.00	23.40	1	3,160	0.03%
2018/03/14	1	23.60	0	0.00	23.55	1	3,189	0.03%
2018/03/13	10	23.73	3	23.80	23.60	7	3,206	0.22%
2018/03/12	5.5	23.40	0	0.00	23.45	5.5	3,217	0.17%
2018/03/08	0	0.00	28	23.35	23.25	-28	3,391	-0.83%
2018/03/06	6	23.60	0	0.00	23.30	6	3,597	0.17%
2018/03/02	1	23.00	0	0.00	23.05	1	4,897	0.02%
2018/03/01	1	23.50	0	0.00	23.35	1	4,957	0.02%
2018/02/27	2	23.25	0	0.00	23.35	2	5,029	0.04%
2018/02/26	27	23.30	0	0.00	23.35	27	5,011	0.54%
2018/02/09	2	21.80	0	0.00	22.30	2	5,082	0.04%
2018/02/06	5	22.45	1	22.50	22.30	4	5,193	0.08%
2018/02/02	3	23.45	0	0.00	23.45	3	5,110	0.06%
2018/02/01	4	23.63	0	0.00	23.60	4	5,125	0.08%
2018/01/30	7	23.70	0	0.00	23.50	7	5,152	0.14%
2018/01/26	1	23.70	0	0.00	23.75	1	5,135	0.02%
2018/01/24	8	23.75	0	0.00	23.85	8	5,115	0.16%
2018/01/23	0	0.00	1	24.05	23.90	-1	5,106	-0.02%
2018/01/22	15	23.80	0	0.00	23.75	15	5,034	0.30%
2018/01/18	5	23.83	0	0.00	23.70	5	5,000	0.10%
2018/01/17	0	0.00	1	23.85	24.00	-1	4,962	-0.02%
2018/01/16	4	23.40	1	23.45	23.45	3	4,939	0.06%
2018/01/12	1	23.30	0	0.00	23.30	1	5,005	0.02%
2018/01/09	5	23.50	0	0.00	23.60	5	4,994	0.10%
2018/01/08	1	23.65	0	0.00	23.65	1	4,977	0.02%
2018/01/05	1	23.55	0	0.00	23.50	1	4,942	0.02%
2018/01/04	0	0.00	1	23.60	23.40	-1	4,916	-0.02%
2018/01/03	3	23.70	0	0.00	23.65	3	4,899	0.06%
2018/01/02	2	24.05	2	23.98	23.95	0	4,859	0.00%