瀚宇博 (5469)-元大-南投券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
49.25
漲跌
▼0.05
漲幅
-0.10%
成交量
778張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:13:35(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

瀚宇博 (5469)籌碼相關－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	49.35	0	0.00	49.25	1	1,507	0.07%
2024/12/16	2	50.00	2	49.95	49.30	0	1,511	0.00%
2024/12/13	0	0.00	3.2	49.84	49.90	-3.2	1,516	-0.21%
2024/12/12	0	0.00	1	50.60	50.50	-1	1,556	-0.06%
2024/12/11	1	50.60	0	0.00	50.60	1	1,580	0.06%
2024/12/06	0	0.00	2.7	52.63	52.30	-2.7	1,645	-0.16%
2024/12/05	1.5	52.17	1	52.40	52.00	0.5	1,681	0.03%
2024/12/04	1	51.50	0	0.00	51.60	1	1,917	0.05%
2024/12/03	1	51.30	0	0.00	51.10	1	2,059	0.05%
2024/11/29	1	50.10	1.2	50.93	50.90	-0.2	2,195	-0.01%
2024/11/26	2	52.90	0	0.00	52.70	2	2,193	0.09%
2024/11/21	1	52.00	1	52.40	52.50	0	2,254	0.00%
2024/11/19	2	51.50	2	51.80	52.00	0	2,300	0.00%
2024/11/18	2	51.75	2	52.00	51.60	0	2,319	0.00%
2024/11/15	0	0.00	1.8	52.15	52.10	-1.8	2,332	-0.08%
2024/11/14	3	51.57	0	0.00	51.40	3	2,368	0.13%
2024/11/13	8	51.83	7	52.11	52.40	1	2,425	0.04%
2024/11/12	6	52.82	5	53.06	52.70	1	2,502	0.04%
2024/11/11	6	53.87	2	54.20	53.70	4	2,529	0.16%
2024/11/08	0.1	54.30	0	0.00	54.60	0.1	2,608	0.00%
2024/11/07	0	0.00	1	55.20	55.30	-1	2,632	-0.04%
2024/11/05	0.1	54.70	0	0.00	54.70	0.1	2,683	0.00%
2024/11/04	1	55.30	0	0.00	55.10	1	2,692	0.04%
2024/11/01	1.3	55.48	0	0.00	55.90	1.3	2,705	0.05%
2024/10/29	0	0.00	1.1	56.43	57.00	-1.1	2,781	-0.04%
2024/10/28	0.3	56.50	0	0.00	57.20	0.3	2,834	0.01%
2024/10/24	6	56.85	1	56.80	56.70	5	2,866	0.17%
2024/10/23	2.8	57.11	3	57.17	57.30	-0.2	2,914	-0.01%
2024/10/04	1	52.60	0	0.00	52.20	1	3,319	0.03%
2024/10/01	0	0.00	1	52.90	53.00	-1	3,474	-0.03%
2024/09/30	1	53.00	0	0.00	52.80	1	3,545	0.03%
2024/09/25	0	0.00	1	54.50	54.00	-1	3,744	-0.03%
2024/09/24	1	54.00	0	0.00	54.30	1	3,846	0.03%
2024/09/23	0.1	54.00	2.5	53.88	53.60	-2.4	3,817	-0.06%
2024/09/20	1	53.50	0	0.00	53.20	1	3,804	0.03%
2024/09/19	0	0.00	1	52.50	52.80	-1	3,782	-0.03%
2024/09/16	1	52.50	1	51.90	52.60	0	3,890	0.00%
2024/09/12	1	50.80	0	0.00	50.90	1	4,013	0.02%
2024/09/10	0	0.00	1	51.80	50.60	-1	4,041	-0.02%
2024/09/03	0.1	52.40	0	0.00	52.00	0.1	4,080	0.00%
2024/08/29	1	52.80	1	52.70	52.80	0	4,173	0.00%
2024/08/28	0	0.00	2.5	52.92	53.00	-2.5	4,256	-0.06%
2024/08/27	9.5	54.09	5	53.82	53.30	4.5	4,372	0.10%
2024/08/26	41	53.40	4	53.70	53.50	37	4,245	0.87%
2024/08/23	0	0.00	2	51.00	51.90	-2	4,296	-0.05%
2024/08/22	2.1	51.50	1	51.40	50.90	1.1	4,310	0.03%
2024/08/21	1	50.10	0	0.00	49.85	1	4,314	0.02%
2024/08/19	1	50.30	0	0.00	49.80	1	4,508	0.02%
2024/08/15	1	49.80	0	0.00	49.60	1	4,773	0.02%
2024/08/08	0	0.00	1	46.80	46.70	-1	5,369	-0.02%
2024/08/07	21	47.44	0	0.00	47.80	21	5,366	0.39%
2024/08/05	0	0.00	6	47.14	45.90	-6	5,306	-0.11%
2024/07/31	1	49.30	0	0.00	48.90	1	5,177	0.02%
2024/07/30	0	0.00	4	46.70	48.50	-4	5,185	-0.08%
2024/07/26	1	48.35	1	47.95	48.45	0	5,194	0.00%
2024/07/23	1	49.65	0	0.00	49.50	1	5,199	0.02%
2024/07/22	0	0.00	1	49.15	49.25	-1	5,193	-0.02%
2024/07/18	1	52.00	1	52.20	52.00	0	5,098	0.00%
2024/07/17	0	0.00	1	53.90	53.60	-1	5,037	-0.02%
2024/07/15	0	0.00	0.1	54.40	53.40	-0.1	5,087	0.00%
2024/07/12	2	53.15	0	0.00	52.90	2	5,035	0.04%
2024/07/11	1	53.00	1	52.90	52.80	0	5,053	0.00%
2024/07/09	1	53.80	0	0.00	51.50	1	5,093	0.02%
2024/07/05	0	0.00	5	55.88	56.10	-5	4,777	-0.10%
2024/07/04	0	0.00	3	56.60	57.00	-3	4,637	-0.06%
2024/07/03	0	0.00	1	56.30	56.90	-1	4,611	-0.02%
2024/07/01	1.1	54.89	2	55.20	56.20	-0.9	4,562	-0.02%
2024/06/28	0.3	55.70	1	55.90	55.90	-0.7	4,552	-0.02%
2024/06/25	4	52.78	1	52.50	53.90	3	5,149	0.06%
2024/06/24	9	53.62	0	0.00	53.60	9	5,269	0.17%
2024/06/21	0	0.00	5	54.50	54.40	-5	5,291	-0.09%
2024/06/20	1	55.00	0	0.00	54.70	1	5,396	0.02%
2024/06/19	3	55.63	0	0.00	55.10	3	5,626	0.05%
2024/06/17	1	55.50	9	55.50	55.50	-8	6,812	-0.12%
2024/06/13	5	54.70	0	0.00	54.80	5	7,004	0.07%
2024/06/12	2	54.90	0.1	55.10	54.80	1.9	7,038	0.03%
2024/06/11	3	55.87	0	0.00	55.40	3	7,058	0.04%
2024/06/07	0	0.00	10	55.40	55.20	-10	7,084	-0.14%
2024/06/06	1	56.00	1	55.80	55.60	0	7,150	0.00%
2024/06/05	0.1	56.90	5	56.50	56.50	-4.9	7,169	-0.07%
2024/06/04	0	0.00	2	57.60	57.60	-2	7,192	-0.03%
2024/06/03	1.1	57.45	2	57.75	57.40	-0.9	7,187	-0.01%
2024/05/31	11	60.10	0	0.00	59.20	11	7,095	0.16%
2024/05/30	3	59.43	5	58.60	58.50	-2	6,965	-0.03%
2024/05/29	8	59.98	5	60.62	60.20	3	6,873	0.04%
2024/05/28	2.4	58.59	1	58.80	59.20	1.4	6,712	0.02%
2024/05/27	11	58.55	6	58.78	58.00	5	6,687	0.07%
2024/05/24	5	56.84	2	57.40	56.90	3	6,631	0.05%
2024/05/23	0	0.00	1	58.10	57.10	-1	6,600	-0.02%
2024/05/22	1	57.50	2	57.60	58.00	-1	6,618	-0.01%
2024/05/21	4	57.48	0.2	57.60	57.40	3.8	6,543	0.06%
2024/05/20	0	0.00	3	55.33	55.70	-3	6,391	-0.05%
2024/05/16	0	0.00	1	56.80	56.70	-1	6,230	-0.02%
2024/05/15	6.4	58.82	14	59.33	58.60	-7.6	6,239	-0.12%
2024/05/14	0	0.00	5	56.30	56.60	-5	6,045	-0.08%
2024/05/13	3	55.13	1	55.40	55.40	2	6,033	0.03%
2024/05/09	7	55.66	0	0.00	55.10	7	6,070	0.12%
2024/05/07	1	54.20	0	0.00	54.70	1	6,135	0.02%
2024/05/06	5	54.32	0	0.00	54.50	5	6,276	0.08%
2024/05/02	0	0.00	1	55.20	54.90	-1	6,426	-0.02%
2024/04/29	0	0.00	2	56.70	56.70	-2	6,448	-0.03%
2024/04/26	3	55.00	0	0.00	55.20	3	6,445	0.05%
2024/04/25	2	55.30	0	0.00	55.20	2	6,443	0.03%
2024/04/23	0	0.00	1	54.50	54.50	-1	6,463	-0.02%
2024/04/22	0	0.00	1	54.60	54.40	-1	6,473	-0.02%
2024/04/19	1	55.50	0	0.00	55.70	1	6,440	0.02%
2024/04/17	1	56.70	0	0.00	56.60	1	6,406	0.02%
2024/04/16	4	56.88	4	56.40	56.70	0	6,398	0.00%
2024/04/15	1.4	58.55	0	0.00	58.40	1.4	6,339	0.02%
2024/04/12	1	59.00	0	59.00	58.90	1	6,323	0.02%
2024/04/11	6	58.73	1	59.40	59.50	5	6,319	0.08%
2024/04/10	1	60.90	1	60.70	60.20	0	6,284	0.00%
2024/04/03	0	0.00	1	60.90	61.30	-1	6,339	-0.02%
2024/04/02	1	61.00	0	0.00	61.20	1	6,315	0.02%
2024/04/01	0.4	61.00	0	0.00	61.00	0.4	6,277	0.01%
2024/03/29	2	61.45	1	62.30	60.80	1	6,201	0.02%
2024/03/28	2.3	64.00	9	64.78	63.20	-6.7	5,938	-0.11%
2024/03/27	0	0.00	11.5	63.60	63.60	-11.5	5,614	-0.20%
2024/03/26	7.3	61.42	6	61.10	60.90	1.3	5,491	0.02%
2024/03/25	6	64.50	12.1	62.90	62.50	-6.1	5,434	-0.11%
2024/03/22	11.2	63.80	4	63.22	62.40	7.2	5,361	0.13%
2024/03/21	27.1	66.96	26	67.78	67.00	1.1	5,175	0.02%
2024/03/20	9	63.90	24.5	63.53	64.90	-15.5	4,423	-0.35%
2024/03/19	0.2	59.60	13	59.34	59.00	-12.8	4,056	-0.32%
2024/03/18	0	0.00	2	56.65	56.50	-2	3,911	-0.05%
2024/03/15	1	56.00	3	56.37	55.70	-2	3,869	-0.05%
2024/03/13	8	54.53	1	54.50	54.70	7	3,876	0.18%
2024/03/12	3	55.10	0	0.00	55.00	3	3,920	0.08%
2024/03/11	4	53.63	3	53.53	53.30	1	3,909	0.03%
2024/03/08	9	55.90	1	56.70	54.90	8	3,921	0.20%
2024/03/06	0	0.00	0.1	58.60	58.30	-0.1	4,347	0.00%
2024/03/05	0	0.00	1	58.00	58.30	-1	4,428	-0.02%
2024/03/04	1	58.10	0	0.00	57.80	1	4,425	0.02%
2024/02/29	3	56.73	4	56.85	56.60	-1	4,403	-0.02%
2024/02/27	5	57.78	2	57.95	57.20	3	4,392	0.07%
2024/02/26	9.3	57.79	2	58.25	57.80	7.3	4,359	0.17%
2024/02/23	14	59.58	2	59.20	58.40	12	4,341	0.28%
2024/02/22	2	62.10	0	0.00	62.00	2	4,255	0.05%
2024/02/21	4	61.83	2.5	61.93	62.10	1.6	4,307	0.04%
2024/02/20	1	63.00	1	63.30	62.50	0	4,307	0.00%
2024/02/19	7	61.97	2	62.60	62.00	5	4,259	0.12%
2024/02/16	3	61.70	3	61.73	61.50	0	4,232	0.00%
2024/02/15	2	59.45	2	59.60	60.00	0	4,144	0.00%
2024/02/05	2	58.15	4	58.45	58.60	-2	4,096	-0.05%
2024/02/02	1	58.40	0.2	57.60	58.40	0.8	4,061	0.02%
2024/02/01	5	57.04	4	57.30	57.50	1	4,019	0.02%
2024/01/31	5	57.10	5	57.00	57.00	0	4,006	0.00%
2024/01/30	2.2	57.08	2	56.80	56.70	0.2	4,010	0.00%
2024/01/29	3	58.00	3	58.07	57.80	0	3,956	0.00%
2024/01/26	10.3	57.04	13	56.72	57.00	-2.7	3,827	-0.07%
2024/01/25	1	54.70	3.2	54.91	54.60	-2.2	3,692	-0.06%
2024/01/24	3	56.03	1	55.30	55.30	2	3,832	0.05%
2024/01/23	0.2	55.00	1	55.30	55.30	-0.8	3,953	-0.02%
2024/01/22	1	54.70	3	55.10	54.70	-2	3,950	-0.05%
2024/01/12	4	53.33	5	53.64	53.70	-1	3,976	-0.03%
2024/01/10	2	54.00	0	0.00	54.00	2	4,002	0.05%
2024/01/09	5	54.64	0	0.00	54.60	5	4,001	0.12%
2024/01/08	3	54.93	2	55.20	55.00	1	4,006	0.02%
2024/01/03	6	55.53	4	55.35	55.40	2	4,078	0.05%
2024/01/02	4	54.95	4	55.40	55.40	0	4,104	0.00%
2023/12/29	6	54.85	0	0.00	55.30	6	4,103	0.15%
2023/12/28	0	0.00	2	54.10	54.20	-2	4,022	-0.05%
2023/12/27	2	54.70	10	54.60	54.20	-8	4,021	-0.20%
2023/12/21	0	55.49	0	0.00	54.80	0	3,997	0.00%
2023/12/20	1	55.60	0	0.00	55.60	1	3,986	0.03%
2023/12/19	6	56.33	3	56.27	56.00	3	3,976	0.08%
2023/12/18	11	60.27	17	58.45	57.90	-6	3,957	-0.15%
2023/12/15	1	62.90	1	62.80	62.80	0	3,906	0.00%
2023/12/14	0	0.00	2	62.85	63.00	-2	3,881	-0.05%
2023/12/13	1	61.40	1	61.80	61.80	0	3,880	0.00%
2023/12/12	2	61.70	3	61.70	61.60	-1	3,936	-0.03%
2023/12/11	1	61.60	0.1	61.93	61.40	0.9	3,996	0.02%
2023/12/08	3	63.83	0	0.00	63.20	3	4,038	0.07%
2023/12/07	0	63.60	1	64.40	63.70	-1	4,058	-0.02%
2023/12/06	0.3	63.00	3	63.37	62.90	-2.7	4,065	-0.07%
2023/12/05	6.2	60.96	6	61.73	62.10	0.2	4,062	0.00%
2023/12/04	26	62.57	10	62.94	62.90	16	4,137	0.39%
2023/12/01	3	59.03	6	58.58	59.10	-3	4,059	-0.07%
2023/11/30	1	57.30	3	57.00	56.80	-2	4,112	-0.05%
2023/11/29	0	0.00	3	55.90	56.00	-3	4,055	-0.07%
2023/11/28	2	55.20	0	0.00	55.10	2	4,096	0.05%
2023/11/27	1	55.10	2	54.90	55.00	-1	4,158	-0.02%
2023/11/24	2	55.20	1	55.40	55.30	1	4,212	0.02%
2023/11/22	0	0.00	1	55.00	54.80	-1	4,270	-0.02%
2023/11/21	6	56.48	3	57.18	55.30	3	4,299	0.07%
2023/11/20	9.5	55.65	9	56.00	56.10	0.5	4,373	0.01%
2023/11/17	1	55.10	4	54.95	55.20	-3	4,361	-0.07%
2023/11/15	5	53.90	1	54.30	53.70	4	4,515	0.09%
2023/11/14	2.1	52.97	0	0.00	52.90	2.1	4,598	0.05%
2023/11/07	3	56.20	2	55.20	55.10	1	5,035	0.02%
2023/11/06	3	55.17	3	55.43	55.70	0	5,133	0.00%
2023/11/03	2	55.50	2	55.90	54.70	0	5,245	0.00%
2023/11/02	0	0.00	2	56.40	56.20	-2	5,263	-0.04%
2023/11/01	0	0.00	1	53.90	55.20	-1	5,253	-0.02%
2023/10/31	1	57.60	3	56.27	55.70	-2	5,125	-0.04%
2023/10/27	3.3	54.59	3	54.17	54.40	0.3	5,008	0.01%
2023/10/24	2	54.10	1	53.50	54.50	1	5,117	0.02%
2023/10/20	2	52.40	1	52.40	52.40	1	5,386	0.02%
2023/10/18	1	52.20	2	52.40	52.50	-1	5,509	-0.02%
2023/10/12	0	0.00	4	55.58	55.40	-4	6,578	-0.06%
2023/10/11	11	55.54	5	54.50	55.20	6	6,710	0.09%
2023/10/06	4	57.35	3	57.70	56.40	1	6,638	0.02%
2023/10/05	2	59.30	2	58.80	58.90	0	6,601	0.00%
2023/10/04	0	0.00	0	58.90	59.20	0	6,591	0.00%
2023/10/03	2	60.10	2	60.05	59.50	0	6,600	0.00%
2023/10/02	1	60.50	3	60.50	60.40	-2	6,605	-0.03%
2023/09/28	3	58.67	2	59.10	59.40	1	6,596	0.02%
2023/09/27	0	0.00	12	58.00	58.90	-12	6,608	-0.18%
2023/09/26	6	60.07	4	59.25	59.00	2	6,612	0.03%
2023/09/25	0	0.00	1	59.30	60.40	-1	6,629	-0.02%
2023/09/22	0	0.00	2	58.50	58.50	-2	6,613	-0.03%
2023/09/21	4	58.38	3	58.60	58.50	1	6,655	0.02%
2023/09/20	6	60.32	5	59.88	59.40	1	6,790	0.01%
2023/09/19	3.1	61.30	7	61.26	61.30	-3.9	6,775	-0.06%
2023/09/18	13.2	60.92	14	61.40	60.90	-0.8	6,806	-0.01%
2023/09/15	8	60.59	12	60.78	60.80	-4	6,861	-0.06%
2023/09/14	8	60.16	14	60.61	60.50	-6	6,871	-0.09%
2023/09/13	16	59.76	1.4	59.79	60.10	14.6	6,876	0.21%
2023/09/12	2	57.95	2	58.30	59.10	0	6,857	0.00%
2023/09/11	3	57.77	14	57.71	57.20	-11	6,784	-0.16%
2023/09/08	2	59.25	1	58.90	59.30	1	6,697	0.01%
2023/09/07	9	59.47	20	59.88	59.40	-11	6,658	-0.17%
2023/09/06	7	58.24	6	58.35	58.80	1	6,563	0.02%
2023/09/05	9	57.29	6	57.25	57.50	3	6,516	0.05%
2023/09/04	0.2	54.40	1	55.00	55.00	-0.9	6,285	-0.01%
2023/09/01	0	0.00	1	55.20	54.40	-1	6,286	-0.02%
2023/08/31	0	0.00	13	54.65	55.20	-13	6,233	-0.21%
2023/08/30	2	53.35	2	53.40	53.90	0	6,198	0.00%
2023/08/29	0	0.00	1	52.20	52.70	-1	6,168	-0.02%
2023/08/28	6	53.13	2	53.00	52.60	4	6,177	0.06%
2023/08/25	1	54.40	5	53.94	54.00	-4	6,187	-0.06%
2023/08/24	10	52.90	15	53.33	53.70	-5	6,151	-0.08%
2023/08/23	1	54.50	1.1	54.90	54.60	-0.1	6,020	0.00%
2023/08/22	1	54.80	6	54.83	54.80	-5	6,010	-0.08%
2023/08/21	2	54.70	3	54.70	54.70	-1	5,967	-0.02%
2023/08/18	7	53.54	4	53.18	53.30	3	5,889	0.05%
2023/08/17	0	53.50	21	53.09	54.20	-21	5,784	-0.36%
2023/08/16	1	52.20	9	52.24	52.50	-8	5,671	-0.14%
2023/08/15	0	51.90	6.1	52.12	52.20	-6.1	5,601	-0.11%
2023/08/14	2	50.33	0	0.00	50.40	2	5,497	0.04%
2023/08/11	1	50.90	13	50.13	50.80	-12	5,473	-0.22%
2023/08/10	2	50.00	0	0.00	50.30	2	5,409	0.04%
2023/08/09	7	50.24	0	0.00	50.80	7	5,299	0.13%
2023/08/08	1	49.95	5	49.85	49.95	-4	5,202	-0.08%
2023/08/07	0	0.00	3	49.13	49.75	-3	5,164	-0.06%
2023/08/04	0	0.00	4	47.60	48.05	-4	5,138	-0.08%
2023/08/02	2	47.88	0	0.00	47.60	2	5,135	0.04%
2023/07/31	0	0.00	1.5	50.80	49.65	-1.5	5,123	-0.03%
2023/07/28	0.5	48.60	1	48.70	49.40	-0.5	5,108	-0.01%
2023/07/27	1	49.00	2	49.45	49.20	-1	5,086	-0.02%
2023/07/26	4	49.15	2	49.38	49.25	2	5,055	0.04%
2023/07/25	11.3	50.88	6	50.17	50.70	5.3	4,978	0.11%
2023/07/24	13	49.07	5	48.26	49.20	8	4,760	0.17%
2023/07/21	0.1	47.30	0	0.00	47.50	0.1	4,657	0.00%
2023/07/20	3	47.20	3	47.68	46.80	0	4,612	0.00%
2023/07/19	6.1	48.78	23	49.05	47.55	-17	4,538	-0.37%
2023/07/18	20	49.97	7	50.02	50.20	13	4,397	0.30%
2023/07/17	31.1	53.35	51	53.91	54.40	-19.9	3,923	-0.51%
2023/07/14	2	49.05	0	0.00	49.50	2	3,526	0.06%
2023/07/13	10	47.60	1	47.65	47.50	9	3,369	0.27%
2023/07/12	0.1	47.50	13	48.00	47.50	-13	3,355	-0.39%
2023/07/11	0.1	47.80	11	47.76	47.90	-11	3,335	-0.33%
2023/07/10	0	0.00	0	47.50	47.65	0	3,338	0.00%
2023/07/07	0	0.00	0	48.00	48.10	0	3,346	0.00%
2023/07/06	0	0.00	5	48.40	48.50	-5	3,390	-0.15%
2023/07/05	0	0.00	1	48.40	48.05	-1	3,435	-0.03%
2023/07/04	6	48.53	0	47.95	48.00	6	3,524	0.17%
2023/06/29	1	48.35	2	48.35	48.35	-1	3,397	-0.03%
2023/06/28	5	47.92	10	48.12	48.20	-5	3,311	-0.15%
2023/06/27	0	0.00	1.3	46.67	46.70	-1.3	3,114	-0.04%
2023/06/26	1	46.70	5	46.44	46.70	-4	3,031	-0.13%
2023/06/21	8	46.05	6	45.88	45.60	2	2,969	0.07%
2023/06/20	1.3	44.85	1.3	45.18	45.20	0.1	2,867	0.00%
2023/06/19	0.3	43.70	0	0.00	44.75	0.3	2,778	0.01%
2023/06/16	0	44.10	4	43.81	44.05	-4	2,707	-0.15%
2023/06/15	1	43.25	0	0.00	43.60	1	2,629	0.04%
2023/06/14	0	0.00	14	43.41	43.45	-14	2,612	-0.54%
2023/06/13	0	0.00	2.1	42.94	43.25	-2.1	2,596	-0.08%
2023/06/12	1.1	42.54	3.1	42.55	42.30	-2	2,541	-0.08%
2023/06/09	28	44.31	9	43.68	44.00	19	2,453	0.77%
2023/06/08	0	0.00	30	43.35	43.20	-30	2,267	-1.32%
2023/06/07	30	43.70	0	0.00	43.55	30	2,246	1.34%
2023/06/05	0	0.00	41	42.93	43.30	-41	2,195	-1.87%
2023/06/02	40	42.43	20	42.80	42.35	20	2,151	0.93%
2023/06/01	0	42.70	0	0.00	42.80	0	2,132	0.00%
2023/05/31	30	42.10	52	42.27	42.20	-22	2,097	-1.05%
2023/05/30	3	41.48	2	41.35	41.60	1	2,032	0.05%
2023/05/29	22	41.53	0	0.00	41.75	22	2,016	1.09%
2023/05/26	2	41.10	5	41.60	40.80	-3	1,999	-0.15%
2023/05/25	1	42.45	20	42.40	42.40	-19	1,945	-0.98%
2023/05/24	1	41.65	2	41.65	41.70	-1	1,895	-0.05%
2023/05/23	1	41.05	0	0.00	40.90	1	1,864	0.05%
2023/05/22	0	40.65	0	0.00	40.80	0	1,870	0.00%
2023/05/17	2	39.95	0	0.00	39.90	2	1,819	0.11%
2023/05/16	2	39.60	2	39.50	39.70	0	1,785	0.00%
2023/05/15	5	38.95	0	0.00	39.00	5	1,734	0.29%
2023/05/12	10	39.25	1	39.35	39.50	9	1,717	0.52%
2023/05/09	1	38.85	3	38.83	38.90	-2	1,611	-0.12%
2023/05/08	3	39.03	3	38.95	38.90	0	1,586	0.00%
2023/05/04	71	38.94	34	38.99	39.10	37	1,518	2.44%
2023/04/25	0	0.00	1	36.90	36.85	-1	1,395	-0.07%
2023/04/21	0	0.00	6	37.58	37.25	-6	1,378	-0.44%
2023/04/20	1	38.60	0	0.00	38.35	1	1,299	0.08%
2023/04/19	0	0.00	2.2	38.42	38.45	-2.2	1,285	-0.17%
2023/04/17	5	38.20	0	0.00	38.15	5	1,256	0.40%
2023/04/14	1	38.50	13	38.55	38.25	-12	1,238	-0.97%
2023/04/13	0	0.00	0.3	38.70	38.60	-0.3	1,211	-0.02%
2023/04/12	4.3	38.76	10.1	39.05	39.00	-5.8	1,182	-0.49%
2023/04/11	2	38.75	3	38.68	38.85	-1	1,133	-0.09%
2023/04/10	17	37.65	2	37.70	37.70	15	1,047	1.43%
2023/04/07	0.3	37.42	0	0.00	37.25	0.3	953	0.03%
2023/03/30	1	35.45	0	0.00	35.35	1	814	0.12%
2023/03/27	2	35.53	0	0.00	35.55	2	814	0.25%
2023/03/24	0	35.55	0	0.00	35.75	0	822	0.00%
2023/03/20	3	34.30	0	0.00	34.40	3	772	0.39%
2023/03/13	5	34.32	0	0.00	34.30	5	813	0.61%
2023/03/10	0	0.00	0	34.55	34.45	0	823	0.00%
2023/03/09	0	0.00	2	35.40	35.25	-2	829	-0.24%
2023/03/08	0	35.50	2	35.40	35.50	-2	839	-0.24%
2023/03/07	2	35.33	0	0.00	35.40	2	837	0.24%
2023/03/06	3	35.50	0	0.00	35.45	3	834	0.36%
2023/03/03	1	34.85	0	0.00	34.85	1	838	0.12%
2023/02/21	0	0.00	1	34.60	34.50	-1	863	-0.12%
2023/02/20	1	34.75	1	34.65	34.80	0	889	0.00%
2023/02/16	1	33.75	0	0.00	33.90	1	879	0.12%
2023/02/15	0	0.00	1	33.50	33.55	-1	895	-0.11%
2023/01/09	0	0.00	1	32.35	32.35	-1	1,278	-0.08%
2022/12/22	0	0.00	0	32.05	31.95	0	1,330	0.00%
2022/12/19	0	0.00	0	32.60	32.30	0	1,338	0.00%
2022/12/15	2	33.30	0	0.00	33.30	2	1,318	0.15%
2022/12/07	1	33.50	0	0.00	33.35	1	1,304	0.08%
2022/12/06	1	34.20	0	34.20	34.15	1	1,304	0.08%
2022/12/01	0	0.00	1	34.75	34.75	-1	1,254	-0.08%
2022/11/25	1	34.05	0	0.00	34.05	1	1,233	0.08%
2022/11/18	0	0.00	2	34.50	34.25	-2	1,209	-0.17%
2022/11/17	2	34.80	0	0.00	34.80	2	1,194	0.17%
2022/11/14	2	33.85	0	0.00	33.85	2	1,153	0.17%
2022/11/10	0	33.70	2	33.85	33.75	-2	1,131	-0.18%
2022/11/07	1	33.80	0	0.00	33.55	1	1,132	0.09%
2022/11/04	3	33.35	3	33.15	33.40	0	1,093	0.00%
2022/11/03	0	0.00	5	33.40	33.40	-5	1,062	-0.47%
2022/11/02	5	33.05	54	32.86	33.05	-49	1,017	-4.82%
2022/11/01	0	0.00	15	30.57	31.60	-15	851	-1.76%
2022/10/28	0	0.00	1	28.30	28.15	-1	833	-0.12%
2022/10/26	1	28.00	0	0.00	27.70	1	846	0.12%
2022/10/11	10	29.05	0	0.00	29.00	10	840	1.19%
2022/09/30	0	0.00	1	29.05	29.10	-1	848	-0.12%
2022/09/29	1	28.75	0	0.00	28.75	1	857	0.12%
2022/09/28	10	29.74	10	28.83	28.55	0	844	0.00%
2022/09/27	10	29.05	10	29.45	29.55	0	840	0.00%
2022/09/22	1	30.85	0	0.00	30.85	1	858	0.12%
2022/09/20	0	0.00	1	31.30	31.40	-1	852	-0.12%
2022/09/19	5	31.10	0	0.00	31.20	5	855	0.58%
2022/09/16	25	31.63	0	0.00	31.20	25	859	2.91%
2022/09/14	20	31.95	0	0.00	32.00	20	873	2.29%
2022/09/01	1	32.50	0	0.00	32.45	1	899	0.11%
2022/08/30	2	31.55	0	0.00	31.85	2	868	0.23%
2022/08/25	0	0.00	1	31.80	31.90	-1	879	-0.11%
2022/08/24	0.7	32.35	0	0.00	31.50	0.7	894	0.08%
2022/08/23	1	31.45	0	0.00	31.45	1	898	0.11%
2022/08/22	2	32.13	0	0.00	31.85	2	906	0.22%
2022/08/18	0	0.00	1	31.80	31.70	-1	887	-0.11%
2022/08/16	0	0.00	0.2	32.25	32.05	-0.2	872	-0.03%
2022/08/10	2	29.95	0	0.00	29.90	2	799	0.25%
2022/08/09	10	29.35	10	29.75	29.75	0	795	0.00%
2022/08/08	7	31.75	5	31.80	31.80	2	789	0.25%
2022/08/04	5	31.45	0	0.00	31.40	5	769	0.65%
2022/08/02	1	31.90	0	0.00	31.90	1	769	0.13%
2022/08/01	2	32.50	0	0.00	32.50	2	805	0.25%
2022/07/29	2	32.30	0	0.00	32.30	2	814	0.25%
2022/07/04	5	30.30	0	0.00	30.30	5	922	0.54%
2022/06/30	0	0.00	5	31.82	31.65	-5	920	-0.54%
2022/06/29	0	0.00	0.1	32.80	32.65	-0.1	915	-0.01%
2022/06/28	0	0.00	0.1	33.20	33.15	-0.1	920	-0.01%
2022/06/13	0	0.00	2	35.30	35.10	-2	907	-0.22%
2022/05/03	12	38.05	0	0.00	38.00	12	1,264	0.95%
2022/04/28	0	0.00	30	38.64	38.60	-30	1,249	-2.40%
2022/04/25	0	0.00	10	39.26	39.25	-10	1,240	-0.81%
2022/04/22	2	40.30	7	40.29	40.25	-5	1,240	-0.40%
2022/04/15	0	0.00	1	40.10	40.05	-1	1,291	-0.08%
2022/04/14	1	40.70	0	0.00	40.50	1	1,316	0.08%
2022/04/13	0	0.00	22	40.72	40.95	-22	1,318	-1.67%
2022/04/12	0	0.00	0	39.40	39.40	0	1,319	0.00%
2022/04/11	22	39.88	0	0.00	39.70	22	1,327	1.66%
2022/04/08	1	41.00	1	40.75	40.80	0	1,313	0.00%
2022/04/07	1	41.35	0	0.00	40.75	1	1,314	0.08%
2022/04/06	2	41.68	0	0.00	41.70	2	1,304	0.15%
2022/04/01	2	42.00	2	41.95	42.00	0	1,312	0.00%
2022/03/31	0	0.00	5	42.25	42.30	-5	1,333	-0.38%
2022/03/23	0	0.00	1	43.40	43.40	-1	1,393	-0.07%
2022/03/21	1	42.75	1	42.75	42.75	0	1,392	0.00%
2022/03/18	0	0.00	10	42.34	42.65	-10	1,402	-0.71%
2022/03/15	1	41.60	5	41.70	41.60	-4	1,424	-0.28%
2022/03/11	2	42.13	0	0.00	42.10	2	1,469	0.14%
2022/03/10	1	42.35	1	42.45	42.35	0	1,475	0.00%
2022/03/04	1	44.15	0	0.00	44.15	1	1,471	0.07%
2022/03/03	1	44.95	1	44.60	44.60	0	1,491	0.00%
2022/03/02	2	44.55	0	0.00	44.80	2	1,501	0.13%
2022/03/01	10	44.93	0	0.00	44.90	10	1,509	0.66%
2022/02/25	1	44.70	0	0.00	44.70	1	1,504	0.07%
2022/02/24	1	44.15	0	0.00	44.10	1	1,501	0.07%
2022/02/23	3	44.93	2	44.70	44.95	1	1,485	0.07%
2022/02/22	3	44.85	4	44.80	44.90	-1	1,495	-0.07%
2022/02/21	3	43.78	2	44.40	44.60	1	1,433	0.07%
2022/02/18	11	44.15	0	0.00	44.40	11	1,465	0.75%
2022/02/17	6	43.33	15	43.59	43.80	-9	1,676	-0.54%
2022/02/15	4	42.03	3	41.85	41.85	1	1,731	0.06%
2022/02/14	3	42.15	0	0.00	41.95	3	1,751	0.17%
2022/02/11	2	43.10	0	0.00	43.05	2	1,778	0.11%
2022/02/10	0	0.00	2	43.53	43.30	-2	1,807	-0.11%
2022/01/25	1	41.70	1	42.00	41.60	0	1,960	0.00%
2022/01/18	0	0.00	2	43.58	43.25	-2	2,001	-0.10%
2022/01/14	1	42.30	1	42.85	42.65	0	1,991	0.00%
2022/01/13	1	43.05	0	0.00	43.05	1	1,984	0.05%
2022/01/12	5	42.86	0	0.00	42.90	5	1,985	0.25%
2022/01/11	0	0.00	1	42.95	42.80	-1	1,972	-0.05%
2022/01/07	2	43.58	2	43.55	43.50	0	1,951	0.00%
2022/01/05	2	44.63	0	0.00	44.65	2	1,930	0.10%
2022/01/04	0	0.00	1	45.20	45.15	-1	1,917	-0.05%
2022/01/03	0	0.00	20	45.05	45.05	-20	1,912	-1.05%
2021/12/30	0	0.00	12	45.15	45.40	-12	1,914	-0.63%
2021/12/28	0	0.00	10	45.73	45.45	-10	1,921	-0.52%
2021/12/27	7	45.62	0	0.00	45.60	7	1,941	0.36%
2021/12/24	5	45.25	1	45.40	45.25	4	1,963	0.20%
2021/12/23	20	44.43	0	0.00	44.60	20	1,925	1.04%
2021/12/22	10	44.25	0	0.00	44.20	10	1,942	0.51%
2021/12/08	0	0.00	3	45.78	45.95	-3	1,970	-0.15%
2021/12/01	2	45.25	1	45.30	45.20	1	1,995	0.05%
2021/11/29	0	0.00	4	43.43	44.30	-4	1,992	-0.20%
2021/11/26	0	0.00	0.2	44.60	44.45	-0.2	1,972	-0.01%
2021/11/25	0	0.00	5	45.55	45.50	-5	1,953	-0.26%
2021/11/19	5	45.80	6	46.03	45.70	-1	1,923	-0.05%
2021/11/18	5	46.70	1	46.40	46.40	4	1,899	0.21%
2021/11/17	0	0.00	11	46.67	46.90	-11	1,877	-0.59%
2021/11/16	34	47.65	20	47.26	47.15	14	1,842	0.76%
2021/11/15	5	45.05	1	44.60	46.50	4	1,600	0.25%
2021/11/12	2	44.40	0	0.00	44.30	2	1,540	0.13%
2021/11/11	8	44.05	0	0.00	43.60	8	1,526	0.52%
2021/11/09	1	44.60	3	44.57	44.65	-2	1,609	-0.12%
2021/11/08	0	43.98	1	43.90	44.10	-1	1,610	-0.06%
2021/11/04	0	43.90	0.2	43.85	43.95	-0.2	1,698	-0.01%
2021/11/02	7	43.80	9	43.56	42.65	-2	1,793	-0.11%
2021/11/01	0	0.00	3	42.25	42.90	-3	1,853	-0.16%
2021/10/29	0.1	41.75	1	41.90	41.70	-0.9	1,851	-0.05%
2021/10/27	3	41.00	0	0.00	41.60	3	1,899	0.16%
2021/10/26	0	0.00	5	40.96	40.80	-5	1,902	-0.26%
2021/10/25	0	0.00	2	40.78	40.75	-2	1,914	-0.10%
2021/10/20	2	40.35	0	0.00	40.30	2	2,004	0.10%
2021/10/14	1	38.65	0	0.00	39.10	1	2,155	0.05%
2021/10/08	0	0.00	2	40.25	40.20	-2	2,231	-0.09%
2021/10/07	11	39.65	2	39.10	39.65	9	2,299	0.39%
2021/10/06	5	38.74	5	39.12	38.65	0	2,547	0.00%
2021/10/05	4	38.71	2	38.78	39.30	2	2,620	0.08%
2021/10/04	1	39.40	3	39.25	38.80	-2	2,663	-0.08%
2021/10/01	1	39.75	6	39.82	39.75	-5	2,695	-0.19%
2021/09/29	2	41.05	0	0.00	41.15	2	2,703	0.07%
2021/09/28	0	0.00	3.1	41.75	42.00	-3.1	2,742	-0.11%
2021/09/24	1	43.50	0	0.00	43.30	1	2,768	0.04%
2021/09/17	0	0.00	2	42.68	43.00	-2	2,864	-0.07%
2021/09/16	1	42.25	2	42.58	42.40	-1	2,908	-0.03%
2021/09/14	3	42.53	3	42.63	42.50	0	3,077	0.00%
2021/09/13	1	42.60	0	0.00	42.65	1	3,397	0.03%
2021/09/10	4.1	42.89	1	42.55	42.55	3.1	3,453	0.09%
2021/09/08	2	41.40	0	41.80	40.85	2	3,519	0.06%
2021/09/06	1	42.20	0	0.00	41.75	1	3,609	0.03%
2021/08/31	0	0.00	3	41.75	41.95	-3	3,691	-0.08%
2021/08/26	1	41.55	1	41.50	41.55	0	3,744	0.00%
2021/08/25	2	41.50	0	0.00	41.60	2	3,772	0.05%
2021/08/24	2	40.98	1	41.10	41.00	1	3,815	0.03%
2021/08/20	1	40.70	0	0.00	40.55	1	3,828	0.03%
2021/08/17	0	0.00	0.1	40.80	40.60	-0.1	3,882	0.00%
2021/08/16	1	41.00	3	41.55	41.60	-2	3,910	-0.05%
2021/08/13	2	42.80	0	0.00	41.95	2	3,894	0.05%
2021/08/11	1	46.90	0	0.00	46.75	1	4,172	0.02%
2021/08/10	2	48.20	0	0.00	47.65	2	4,156	0.05%
2021/08/09	1	48.20	0.2	48.75	48.15	0.8	4,196	0.02%
2021/08/06	1	49.15	0	0.00	49.30	1	4,195	0.02%
2021/08/05	2	49.40	2	49.45	49.55	0	4,156	0.00%
2021/08/04	2.2	48.38	0	0.00	48.35	2.2	4,121	0.05%
2021/08/03	0	0.00	1	48.65	48.30	-1	4,189	-0.02%
2021/08/02	0	0.00	1	48.00	48.30	-1	4,211	-0.02%
2021/07/29	1	47.85	1	47.55	47.85	0	4,246	0.00%
2021/07/27	1	48.00	0	0.00	47.40	1	4,389	0.02%
2021/07/23	0	0.00	1	47.35	47.30	-1	4,597	-0.02%
2021/07/21	0	0.00	1	46.15	46.25	-1	4,687	-0.02%
2021/07/20	1	46.60	1.1	46.46	46.65	-0.1	4,682	0.00%
2021/07/19	1	47.50	10.1	47.70	47.60	-9.1	4,685	-0.19%
2021/07/16	5	48.45	12	48.43	48.40	-7	4,759	-0.15%
2021/07/15	5	48.25	0	0.00	48.25	5	4,889	0.10%
2021/07/14	4	48.85	21	49.08	48.20	-17	4,920	-0.35%
2021/07/13	14	50.24	17	49.71	49.05	-3	4,891	-0.06%
2021/07/12	6	48.93	5	48.90	49.15	1	4,678	0.02%
2021/07/09	1	48.50	4	48.55	48.45	-3	4,617	-0.06%
2021/07/08	5	48.27	0	0.00	48.00	5	4,671	0.11%
2021/07/06	2	48.25	0	0.00	48.15	2	4,780	0.04%
2021/07/05	4	48.15	10	48.01	48.40	-6	5,033	-0.12%
2021/07/02	3	47.48	12	47.08	47.30	-9	5,123	-0.18%
2021/06/29	0	0.00	1	47.95	47.55	-1	5,173	-0.02%
2021/06/28	1	48.10	8	47.71	48.00	-7	5,210	-0.13%
2021/06/25	3	47.95	2	47.75	47.55	1	5,209	0.02%
2021/06/24	1.1	48.11	4	48.10	48.15	-2.9	5,229	-0.06%
2021/06/23	7	47.99	8.3	48.17	48.40	-1.3	5,236	-0.03%
2021/06/22	14	48.42	12	48.43	47.65	2	5,254	0.04%
2021/06/21	1	46.20	3	46.02	46.05	-2	5,322	-0.04%
2021/06/17	2	46.03	6	45.57	46.05	-4	5,455	-0.07%
2021/06/16	1	45.45	3	45.47	45.20	-2	5,456	-0.04%
2021/06/15	10	45.72	11	45.89	45.85	-1	5,487	-0.02%
2021/06/11	12.3	45.22	2	45.30	45.15	10.3	5,528	0.19%
2021/06/10	7	44.79	6	44.76	44.80	1	5,529	0.02%
2021/06/08	15	44.32	11	44.20	44.20	4	5,652	0.07%
2021/06/07	1	43.00	0	0.00	43.70	1	5,700	0.02%
2021/06/04	2.1	44.30	0	0.00	44.10	2.1	5,743	0.04%
2021/06/03	8	44.48	0	0.00	44.65	8	5,781	0.14%
2021/06/02	10	44.75	0	0.00	44.65	10	5,812	0.17%
2021/05/31	1	44.45	0	0.00	44.40	1	5,866	0.02%
2021/05/28	1	44.30	0	0.00	44.40	1	5,942	0.02%
2021/05/25	1	44.20	0	0.00	44.10	1	6,577	0.02%
2021/05/24	0.3	43.50	1	43.35	43.50	-0.7	6,656	-0.01%
2021/05/21	0	0.00	5	43.44	43.60	-5	6,773	-0.07%
2021/05/20	14	44.70	8	43.40	43.40	6	6,861	0.09%
2021/05/18	0	0.00	5	40.40	42.10	-5	6,594	-0.08%
2021/05/17	1	39.20	0	0.00	38.95	1	6,581	0.02%
2021/05/14	1	40.60	0	0.00	40.55	1	6,524	0.02%
2021/05/11	31	44.55	1	43.70	43.15	30	6,383	0.47%
2021/05/07	0	0.00	10	46.15	46.25	-10	6,321	-0.16%
2021/05/06	4	44.85	0	0.00	45.00	4	6,318	0.06%
2021/05/05	0	0.00	1	46.05	45.25	-1	6,321	-0.02%
2021/05/04	1	45.80	0	0.00	45.65	1	6,305	0.02%
2021/05/03	2	48.20	0.1	48.55	47.90	1.9	6,201	0.03%
2021/04/29	0	0.00	20	50.95	49.70	-20	6,115	-0.33%
2021/04/28	20	51.37	1	51.30	51.10	19	6,010	0.32%
2021/04/27	0	0.00	2	50.00	49.70	-2	6,008	-0.03%
2021/04/26	1	50.40	5	50.26	50.20	-4	6,016	-0.07%
2021/04/23	3	50.02	0	0.00	49.95	3	6,022	0.05%
2021/04/22	2	49.53	3	51.17	49.45	-1	6,073	-0.02%
2021/04/21	15	52.07	22	51.88	51.60	-7	6,049	-0.12%
2021/04/20	1	51.10	1	51.10	51.40	0	5,941	0.00%
2021/04/19	0	0.00	2	50.20	50.40	-2	5,948	-0.03%
2021/04/16	2	50.00	1	50.00	50.00	1	5,981	0.02%
2021/04/15	18	49.80	0	0.00	49.70	18	5,993	0.30%
2021/04/14	2	49.90	9	48.51	49.30	-7	6,013	-0.12%
2021/04/13	1	50.50	6.1	51.27	50.40	-5.1	5,978	-0.09%
2021/04/12	3	52.20	12	52.58	51.90	-9	5,958	-0.15%
2021/04/09	14	53.24	21	53.18	53.10	-7	5,898	-0.12%
2021/04/08	8	51.88	9.2	52.01	51.90	-1.1	5,649	-0.02%
2021/04/06	0	0.00	2	49.35	49.35	-2	5,523	-0.04%
2021/03/31	6	49.53	9	49.58	49.35	-3	5,526	-0.05%
2021/03/30	1	49.15	0	0.00	49.25	1	5,499	0.02%
2021/03/29	3	49.17	3	49.05	49.25	0	5,489	0.00%
2021/03/26	2	49.33	3	49.30	49.35	-1	5,473	-0.02%
2021/03/25	2	49.40	4	48.98	48.75	-2	5,488	-0.04%
2021/03/24	18.3	50.51	2	51.45	50.10	16.3	5,418	0.30%
2021/03/23	3	49.77	6	49.74	50.10	-3	5,105	-0.06%
2021/03/22	4	48.50	3	48.80	48.80	1	4,990	0.02%
2021/03/19	0	0.00	4.1	48.00	48.20	-4.1	5,002	-0.08%
2021/03/18	0	0.00	7	48.44	48.45	-7	5,019	-0.14%
2021/03/17	8	48.29	3	48.27	48.10	5	5,086	0.10%
2021/03/16	7	47.71	8.7	47.89	47.45	-1.7	5,151	-0.03%
2021/03/15	14.1	47.68	7.2	47.78	47.90	6.9	5,377	0.13%
2021/03/12	2	47.15	3	47.13	47.10	-1	5,348	-0.02%
2021/03/11	3	46.57	0	0.00	46.75	3	5,456	0.05%
2021/03/10	2	46.68	1	46.45	46.45	1	5,480	0.02%
2021/03/09	1	46.00	3	45.82	46.20	-2	5,507	-0.04%
2021/03/08	4	46.44	3	46.12	46.05	1	5,647	0.02%
2021/03/05	0	0.00	8	46.31	46.10	-8	5,728	-0.14%
2021/03/04	2	46.80	6	46.48	46.60	-4	5,879	-0.07%
2021/03/03	3	46.27	0	0.00	46.30	3	5,918	0.05%
2021/03/02	12	46.90	10	47.07	46.10	2	5,904	0.03%
2021/02/26	35	45.97	30	46.13	46.20	5	5,786	0.09%
2021/02/25	0	0.00	1	45.40	45.55	-1	5,606	-0.02%
2021/02/24	0	0.00	7	45.34	45.35	-7	5,603	-0.12%
2021/02/23	3	44.30	10	45.33	45.30	-7	5,524	-0.13%
2021/02/22	8	45.06	0	0.00	44.80	8	5,452	0.15%
2021/02/19	0	0.00	1	44.20	44.20	-1	5,366	-0.02%
2021/02/18	1	43.55	1	43.50	43.80	0	5,408	0.00%
2021/02/17	1.1	43.08	4	42.99	43.10	-2.9	5,543	-0.05%
2021/02/02	1	42.20	0	0.00	42.10	1	5,924	0.02%
2021/01/29	0	0.00	2	42.15	41.30	-2	6,148	-0.03%
2021/01/28	1	41.90	0	0.00	42.00	1	6,151	0.02%
2021/01/27	2	42.60	0	0.00	42.50	2	6,236	0.03%
2021/01/26	1	41.65	3	42.30	41.80	-2	6,609	-0.03%
2021/01/25	0	0.00	10	41.60	42.30	-10	6,623	-0.15%
2021/01/22	5	41.58	3	41.80	41.80	2	6,615	0.03%
2021/01/20	13	41.97	0	0.00	41.65	13	6,698	0.19%
2021/01/19	3	43.50	0	0.00	43.45	3	6,623	0.05%
2021/01/18	2	42.73	0	0.00	42.85	2	6,626	0.03%
2021/01/15	1	43.60	2	43.35	43.30	-1	6,674	-0.01%
2021/01/14	0	0.00	4	44.66	44.50	-4	6,626	-0.06%
2021/01/12	1	43.25	3	44.15	43.20	-2	6,569	-0.03%
2021/01/11	4	44.45	0	0.00	44.30	4	6,566	0.06%
2021/01/08	0	0.00	6	43.93	43.80	-6	6,544	-0.09%
2021/01/07	4	43.64	0	0.00	43.80	4	6,606	0.06%
2021/01/06	3	44.10	10	44.10	43.40	-7	6,616	-0.11%
2021/01/05	9	43.95	3	44.00	44.15	6	6,611	0.09%
2021/01/04	2	43.65	1	43.70	43.60	1	6,585	0.02%
2020/12/31	3	43.42	0	43.35	43.35	3	6,580	0.04%
2020/12/30	0	0.00	1	43.25	43.30	-1	6,580	-0.02%
2020/12/28	1	43.50	3	43.50	43.60	-2	6,551	-0.03%
2020/12/25	1	43.30	1	43.55	43.50	0	6,524	0.00%
2020/12/24	1	43.80	1	43.55	43.45	0	6,514	0.00%
2020/12/23	2	42.90	0	0.00	43.00	2	6,524	0.03%
2020/12/22	1	43.80	1	43.65	42.90	0	6,618	0.00%
2020/12/18	1	44.20	0	0.00	44.10	1	6,650	0.02%
2020/12/17	9	45.07	5	44.93	44.70	4	6,631	0.06%
2020/12/16	1	44.90	1.2	44.58	44.80	-0.2	6,606	0.00%
2020/12/15	4	44.61	11	43.91	43.85	-7	6,726	-0.10%
2020/12/14	1	44.80	5	45.28	45.35	-4	6,671	-0.06%
2020/12/11	3	44.75	10	45.24	45.00	-7	6,626	-0.11%
2020/12/10	5	45.86	4	45.93	45.85	1	6,549	0.02%
2020/12/09	19.2	45.91	19	46.24	46.55	0.2	6,431	0.00%
2020/12/08	14	44.96	16	44.91	44.80	-2	6,235	-0.03%
2020/12/07	10	45.79	12	45.79	45.25	-2	6,283	-0.03%
2020/12/04	2	45.25	10	45.08	45.20	-8	6,218	-0.13%
2020/12/03	3	45.57	10	45.38	45.05	-7	6,188	-0.11%
2020/12/02	5	45.65	2	45.63	45.55	3	6,174	0.05%
2020/12/01	3	45.25	17	45.36	45.60	-14	6,077	-0.23%
2020/11/30	20	45.09	3	45.27	44.85	17	6,089	0.28%
2020/11/27	44	44.70	7	44.72	44.55	37	6,023	0.61%
2020/11/26	2	44.10	2	44.20	44.20	0	6,021	0.00%
2020/11/25	10	44.23	8	43.91	43.70	2	6,044	0.03%
2020/11/24	22	44.85	4	45.15	44.45	18	6,024	0.30%
2020/11/23	15	44.31	2	44.25	44.35	13	5,947	0.22%
2020/11/20	5	43.77	18	43.97	44.15	-13	5,967	-0.22%
2020/11/19	6	44.16	7	43.91	43.85	-1	6,026	-0.02%
2020/11/18	5	43.68	3	43.70	43.50	2	6,266	0.03%
2020/11/17	10	43.70	2	43.45	43.40	8	6,470	0.12%
2020/11/16	12	43.98	6	44.01	43.85	6	6,809	0.09%
2020/11/13	3	43.05	6	43.20	43.20	-3	7,000	-0.04%
2020/11/12	4	43.14	2	43.05	42.70	2	7,850	0.03%
2020/11/11	5	42.71	0	0.00	42.95	5	8,502	0.06%
2020/11/10	4	41.90	6	42.49	42.40	-2	8,790	-0.02%
2020/11/09	17	42.18	22	42.12	42.15	-5	8,928	-0.06%
2020/11/06	24	41.74	27	41.97	41.75	-3	8,994	-0.03%
2020/11/05	0	0.00	3	40.70	40.90	-3	8,920	-0.03%
2020/11/04	5	40.65	5	41.04	41.00	0	8,951	0.00%
2020/11/03	0	0.00	4	42.06	41.10	-4	8,923	-0.04%
2020/11/02	2	39.13	0	0.00	39.60	2	8,564	0.02%
2020/10/30	11	39.31	0	0.00	39.15	11	8,664	0.13%
2020/10/29	7	38.79	5	39.45	39.70	2	8,671	0.02%
2020/10/28	19	39.92	0	0.00	39.80	19	8,670	0.22%
2020/10/27	3	41.10	0	0.00	41.20	3	8,599	0.03%
2020/10/26	1	41.55	0.1	41.60	41.60	0.9	8,638	0.01%
2020/10/23	2	41.00	0	0.00	41.05	2	8,658	0.02%
2020/10/20	0	0.00	1	41.10	41.25	-1	8,842	-0.01%
2020/10/15	1	41.20	2	41.55	41.50	-1	9,288	-0.01%
2020/10/14	0	0.00	10	40.60	40.65	-10	9,290	-0.11%
2020/10/13	0	0.00	1	40.05	40.25	-1	9,699	-0.01%
2020/10/12	1	40.40	0	0.00	40.85	1	9,806	0.01%
2020/10/08	0	0.00	2	40.95	40.95	-2	9,977	-0.02%
2020/10/05	1	39.55	0	0.00	39.65	1	10,871	0.01%
2020/09/28	3	39.08	0	0.00	39.05	3	11,633	0.03%
2020/09/25	5	38.34	0	0.00	38.05	5	12,069	0.04%
2020/09/24	5	40.44	0	0.00	39.75	5	12,326	0.04%
2020/09/22	8	41.83	0	0.00	41.65	8	12,801	0.06%
2020/09/18	3	43.67	4	43.69	43.60	-1	12,859	-0.01%
2020/09/17	0	0.00	5	42.65	42.55	-5	12,775	-0.04%
2020/09/16	3	42.00	6	42.15	42.05	-3	12,830	-0.02%
2020/09/15	2	42.00	1	42.05	41.85	1	12,858	0.01%
2020/09/14	6	41.77	1	42.00	41.85	5	12,907	0.04%
2020/09/11	10	41.48	4	41.70	41.30	6	12,902	0.05%
2020/09/10	10	43.02	5	43.02	42.25	5	12,834	0.04%
2020/09/09	2	41.83	0	0.00	42.20	2	12,751	0.02%
2020/09/08	3	43.12	2	43.50	43.05	1	12,663	0.01%
2020/09/07	2	43.80	0	0.00	43.50	2	12,664	0.02%
2020/09/04	2	44.60	0	0.00	44.45	2	12,725	0.02%
2020/09/03	1	45.15	6	45.10	45.15	-5	12,660	-0.04%
2020/09/02	4	44.76	3	44.50	44.60	1	12,555	0.01%
2020/08/28	2	42.50	2	43.80	43.50	0	12,488	0.00%
2020/08/27	5	43.08	1.1	43.36	43.20	4	12,500	0.03%
2020/08/25	3	44.92	3	44.75	44.75	0	12,496	0.00%
2020/08/24	4	44.98	5	45.01	44.60	-1	12,612	-0.01%
2020/08/21	7	43.66	0	0.00	43.95	7	12,397	0.06%
2020/08/20	14	43.58	4	45.60	43.35	10	12,262	0.08%
2020/08/19	8	48.54	41	48.32	48.15	-33	11,877	-0.28%
2020/08/18	43	49.55	53	49.35	48.15	-10	11,533	-0.09%
2020/08/17	66	48.01	41	48.70	49.65	25	10,644	0.23%
2020/08/14	3	44.55	14	44.76	45.15	-11	9,929	-0.11%
2020/08/13	14	43.60	3	44.88	42.35	11	9,575	0.11%
2020/08/12	2	43.23	3	44.15	44.15	-1	9,310	-0.01%
2020/08/11	15	42.72	1.1	42.70	42.55	14	9,225	0.15%
2020/08/10	5	43.95	1	43.95	43.95	4	9,200	0.04%
2020/08/07	0	0.00	12	43.63	43.85	-12	9,266	-0.13%
2020/08/06	3	42.92	1	43.80	42.75	2	9,272	0.02%
2020/08/05	2	42.90	3	42.87	43.30	-1	9,427	-0.01%
2020/08/04	1	42.00	1	42.00	42.00	0	9,637	0.00%
2020/08/03	1	42.00	0	0.00	41.80	1	9,662	0.01%
2020/07/30	0	0.00	6	41.07	41.25	-6	9,670	-0.06%
2020/07/29	1	41.10	0	0.00	41.15	1	9,659	0.01%
2020/07/28	2	41.55	0	0.00	40.15	2	9,660	0.02%
2020/07/27	5	42.00	5	41.60	41.55	0	9,672	0.00%
2020/07/24	3	43.95	0	0.00	42.80	3	9,622	0.03%
2020/07/23	11.1	44.81	9	44.68	45.00	2.1	9,561	0.02%
2020/07/22	1	45.35	2	45.40	45.40	-1	9,399	-0.01%
2020/07/21	5	45.47	11	45.59	45.25	-6	9,255	-0.06%
2020/07/20	12	45.59	0	0.00	45.30	12	9,126	0.13%
2020/07/17	12	47.08	17	46.39	45.25	-5	9,072	-0.06%
2020/07/16	7	45.66	0	0.00	45.75	7	8,704	0.08%
2020/07/15	1	45.00	9	45.73	45.00	-8	8,611	-0.09%
2020/07/14	0	0.00	10	45.40	45.10	-10	8,533	-0.12%
2020/07/13	19	46.25	3	46.37	46.35	16	8,375	0.19%
2020/07/10	3	43.63	2	42.95	43.00	1	7,946	0.01%
2020/07/09	6	45.61	8	45.11	44.50	-2	7,828	-0.03%
2020/07/08	9	44.52	3.5	45.04	45.45	5.5	7,619	0.07%
2020/07/07	0	0.00	22	44.23	44.10	-22	7,491	-0.29%
2020/07/06	9	44.52	41	44.41	45.00	-32	7,417	-0.43%
2020/07/03	6	42.58	5.1	42.77	43.00	0.9	7,059	0.01%
2020/07/02	3	41.58	11	41.64	41.90	-8	6,805	-0.12%
2020/07/01	0	0.00	8	39.53	39.80	-8	6,455	-0.12%
2020/06/30	2	39.00	11	39.12	38.80	-9	6,322	-0.14%
2020/06/29	9	38.08	0	0.00	38.05	9	6,286	0.14%
2020/06/23	0	0.00	1	39.10	38.80	-1	6,272	-0.02%
2020/06/22	1	38.35	0	0.00	38.45	1	6,299	0.02%
2020/06/18	4	37.98	3	37.65	38.05	1	6,387	0.02%
2020/06/17	3	37.95	18	37.79	37.85	-15	6,431	-0.23%
2020/06/16	0	0.00	6	37.68	37.70	-6	6,584	-0.09%
2020/06/15	3	37.50	5	37.65	36.95	-2	6,711	-0.03%
2020/06/12	11	37.53	0	0.00	37.75	11	6,765	0.16%
2020/06/11	9	39.64	11	38.86	38.45	-2	6,803	-0.03%
2020/06/10	1	38.80	0	0.00	38.75	1	6,737	0.01%
2020/06/09	13	39.06	5	39.25	38.70	8	6,889	0.12%
2020/06/08	5	38.85	7	39.11	38.90	-2	6,944	-0.03%
2020/06/05	6	38.95	9	38.99	39.05	-3	6,952	-0.04%
2020/06/04	12	39.49	1	39.40	39.30	11	7,013	0.16%
2020/06/03	2	38.75	21	38.98	39.00	-19	6,890	-0.28%
2020/06/02	1	38.80	2	38.55	38.55	-1	6,857	-0.01%
2020/06/01	0	0.00	13	38.80	38.95	-13	6,885	-0.19%
2020/05/29	6	38.04	3	38.07	38.75	3	7,206	0.04%
2020/05/28	8	37.47	9	37.72	37.50	-1	7,077	-0.01%
2020/05/27	11	36.73	11	37.34	37.40	0	7,029	0.00%
2020/05/25	3	36.25	0.1	36.50	36.40	2.9	6,977	0.04%
2020/05/21	1	37.15	1	37.05	37.20	0	6,966	0.00%
2020/05/20	0	0.00	2	36.50	36.60	-2	6,948	-0.03%
2020/05/19	3	36.82	2	36.90	36.85	1	6,921	0.01%
2020/05/18	4	36.68	1	36.70	36.45	3	6,887	0.04%
2020/05/15	2	37.30	7	37.60	37.60	-5	6,813	-0.07%
2020/05/14	11	38.21	0	0.00	37.65	11	6,773	0.16%
2020/05/13	1	39.00	1	39.00	39.05	0	6,663	0.00%
2020/05/12	12	39.92	2	39.50	39.70	10	6,607	0.15%
2020/05/11	12	40.86	14.4	40.46	41.10	-2.4	6,463	-0.04%
2020/05/05	0	0.00	2	38.83	38.80	-2	6,120	-0.03%
2020/05/04	1	39.00	3	39.07	39.00	-2	6,133	-0.03%
2020/04/30	5	39.68	16	39.63	40.00	-11	6,145	-0.18%
2020/04/28	10	39.52	0	0.00	38.65	10	6,167	0.16%
2020/04/23	5	39.55	9	39.51	39.20	-4	6,150	-0.07%
2020/04/22	12	38.88	9	38.89	39.35	3	6,099	0.05%
2020/04/21	8	38.47	0	0.00	38.15	8	6,082	0.13%
2020/04/20	10	39.65	12	39.79	39.60	-2	6,081	-0.03%
2020/04/17	23	40.00	21	39.22	39.45	2	6,056	0.03%
2020/04/16	1	39.90	0	0.00	40.00	1	5,942	0.02%
2020/04/15	17	40.45	27	40.24	39.90	-10	5,908	-0.17%
2020/04/14	17	39.94	1	39.80	39.80	16	5,819	0.27%
2020/04/13	13	39.95	3	39.72	39.60	10	5,773	0.17%
2020/04/10	5	39.08	4	39.13	39.00	1	5,704	0.02%
2020/04/09	1	38.50	14	38.82	38.60	-13	5,704	-0.23%
2020/04/08	11	36.86	13	37.13	37.60	-2	5,578	-0.04%
2020/04/07	22	35.93	31	36.27	36.60	-9	5,546	-0.16%
2020/04/06	5	33.65	0	0.00	34.50	5	5,576	0.09%
2020/04/01	0	0.00	1	33.50	33.70	-1	5,534	-0.02%
2020/03/31	0	0.00	1	33.05	33.10	-1	5,529	-0.02%
2020/03/27	14	33.18	2	33.33	32.50	12	5,567	0.22%
2020/03/26	6	31.31	7	32.41	32.90	-1	5,468	-0.02%
2020/03/25	5	31.25	13	31.31	31.60	-8	5,359	-0.15%
2020/03/24	5	28.50	13	28.19	29.00	-8	5,227	-0.15%
2020/03/23	12	26.47	13	26.87	26.40	-1	5,163	-0.02%
2020/03/20	36	29.88	3	29.00	28.00	33	5,115	0.65%
2020/03/19	3	28.50	1	29.80	27.45	2	4,974	0.04%
2020/03/18	3	31.00	11	30.97	30.40	-8	4,854	-0.16%
2020/03/17	0	0.00	2	31.55	30.50	-2	4,809	-0.04%
2020/03/16	3	33.12	0	0.00	31.55	3	4,763	0.06%
2020/03/13	2	32.00	0	0.00	33.15	2	4,720	0.04%
2020/03/12	2	35.70	0	0.00	35.40	2	4,616	0.04%
2020/03/11	5	38.30	1	38.55	38.30	4	4,541	0.09%
2020/03/10	13	38.55	2	38.80	39.50	11	4,507	0.24%
2020/03/06	3	41.28	3	41.58	41.05	0	4,384	0.00%
2020/03/05	0	0.00	2	41.60	41.70	-2	4,371	-0.05%
2020/03/04	21	41.72	19	41.98	41.50	2	4,306	0.05%
2020/03/03	1	38.80	2	40.20	40.40	-1	3,901	-0.03%
2020/03/02	6	36.66	0	0.00	36.75	6	3,833	0.16%
2020/02/27	3	36.30	3	36.03	36.00	0	3,885	0.00%
2020/02/25	0	0.00	1	38.50	38.40	-1	3,905	-0.03%
2020/02/24	1	37.90	0	0.00	38.25	1	3,975	0.03%
2020/02/20	0	0.00	2	38.93	38.85	-2	4,155	-0.05%
2020/02/19	2	38.95	1	39.00	39.00	1	4,223	0.02%
2020/02/18	1	39.50	0	0.00	38.95	1	4,387	0.02%
2020/02/17	10	39.20	4	39.20	39.20	6	4,805	0.12%
2020/02/14	0	0.00	1	39.45	39.60	-1	4,990	-0.02%
2020/02/13	6	39.63	50	39.50	39.25	-44	5,192	-0.85%
2020/02/12	2	39.45	0	0.00	39.65	2	5,443	0.04%
2020/02/11	1	38.65	0	0.00	38.70	1	5,693	0.02%
2020/02/07	1	38.55	0	0.00	38.30	1	5,756	0.02%
2020/02/06	50	38.70	0	0.00	39.10	50	5,791	0.86%
2020/02/04	0	0.00	78.1	37.00	37.90	-78.1	5,862	-1.33%
2020/01/31	5	37.65	123.5	37.93	37.65	-118.5	6,089	-1.95%	大賣/鉅額交易
2020/01/30	2	38.75	0	0.00	38.70	2	6,083	0.03%
2020/01/17	1	42.90	0.1	42.90	42.90	0.9	6,147	0.01%
2020/01/16	1	43.00	0	0.00	43.00	1	6,220	0.02%
2020/01/10	0	0.00	2	41.70	41.55	-2	6,861	-0.03%
2020/01/09	0	0.00	0.1	41.70	41.70	-0.1	7,085	0.00%
2020/01/08	3	42.05	0	0.00	41.65	3	7,213	0.04%
2020/01/06	0	0.00	75.2	42.62	42.30	-75.2	7,520	-1.00%
2020/01/03	0	0.00	32	43.32	43.25	-32	7,540	-0.42%
2020/01/02	1	44.05	4	44.00	43.95	-3	7,537	-0.04%
2019/12/30	1	42.70	0	0.00	43.80	1	7,526	0.01%
2019/12/26	5	42.95	1	42.60	42.45	4	7,499	0.05%
2019/12/25	1	43.35	1	43.40	43.40	0	7,535	0.00%
2019/12/24	2	42.70	15	42.66	43.00	-13	7,682	-0.17%
2019/12/23	1	42.30	27	42.43	42.20	-26	7,993	-0.33%
2019/12/20	0	0.00	10	42.45	42.50	-10	8,363	-0.12%
2019/12/17	0	0.00	2	42.40	42.50	-2	9,478	-0.02%
2019/12/12	1	42.60	3	42.45	42.20	-2	9,738	-0.02%
2019/12/11	20	42.47	0	0.00	42.45	20	9,729	0.21%
2019/12/10	2	42.03	0	0.00	41.90	2	9,716	0.02%
2019/12/09	3	42.75	0	0.00	42.05	3	9,701	0.03%
2019/12/06	0	0.00	2	42.70	42.80	-2	9,679	-0.02%
2019/12/05	2	42.35	0	0.00	42.75	2	9,736	0.02%
2019/12/04	0	0.00	1	42.05	42.10	-1	9,785	-0.01%
2019/12/03	1	42.40	0	0.00	42.55	1	9,881	0.01%
2019/12/02	32	42.30	6	41.98	42.10	26	9,907	0.26%
2019/11/29	75	43.56	0	0.00	43.10	75	9,912	0.76%
2019/11/28	1	44.05	0	0.00	43.60	1	9,973	0.01%
2019/11/26	0	0.00	2	44.20	43.80	-2	10,142	-0.02%
2019/11/25	15	43.67	0	0.00	43.70	15	10,121	0.15%
2019/11/20	7	43.74	1	43.70	43.60	6	10,174	0.06%
2019/11/19	1	45.00	0	0.00	45.00	1	10,175	0.01%
2019/11/18	2	45.50	12	45.68	45.45	-10	10,285	-0.10%
2019/11/15	4	45.20	5	45.68	45.15	-1	10,529	-0.01%
2019/11/14	16	45.08	4	45.80	44.60	12	10,787	0.11%
2019/11/13	7	45.24	0	0.00	45.00	7	10,608	0.07%
2019/11/12	1	46.00	12.2	45.92	46.15	-11.2	10,685	-0.10%
2019/11/11	1	46.05	5	45.77	46.20	-4	10,689	-0.04%
2019/11/08	6	45.41	1.1	46.32	45.80	5	10,661	0.05%
2019/11/07	0	0.00	4	43.64	43.80	-4	10,518	-0.04%
2019/11/06	2	44.50	0.3	43.90	43.90	1.7	10,756	0.02%
2019/11/05	3	44.68	7	44.76	44.80	-4	10,814	-0.04%
2019/11/04	1	45.10	3	44.70	44.55	-2	10,889	-0.02%
2019/11/01	1	44.60	1	45.10	45.10	0	10,937	0.00%
2019/10/31	3	45.52	3	44.83	44.65	0	11,096	0.00%
2019/10/30	6	45.22	11	45.24	45.80	-5	11,260	-0.04%
2019/10/29	1	43.80	1	43.90	43.90	0	11,419	0.00%
2019/10/23	1	44.15	3.1	46.23	44.25	-2.1	12,367	-0.02%
2019/10/22	2.1	44.55	2	45.00	44.65	0.1	12,109	0.00%
2019/10/21	1.1	44.83	20	44.94	44.15	-18.9	12,029	-0.16%
2019/10/18	0	0.00	11	44.10	44.25	-11	11,964	-0.09%
2019/10/17	0	0.00	9	43.97	43.95	-9	11,898	-0.08%
2019/10/15	9	43.15	5	42.35	43.00	4	11,656	0.03%
2019/10/14	2	41.40	2	41.15	41.05	0	11,486	0.00%
2019/10/09	0	0.00	1	40.00	40.00	-1	11,506	-0.01%
2019/10/08	7	39.44	2	39.95	39.40	5	11,470	0.04%
2019/10/07	2	40.50	0	0.00	40.50	2	11,391	0.02%
2019/10/04	6	40.41	5	40.60	40.30	1	11,366	0.01%
2019/10/02	1	41.15	3	41.30	41.50	-2	11,253	-0.02%
2019/10/01	2	40.80	1	40.80	40.80	1	11,251	0.01%
2019/09/27	17	41.37	13	41.06	40.75	4	11,202	0.04%
2019/09/26	13	43.55	4	43.48	42.90	9	11,061	0.08%
2019/09/25	1	42.70	8	44.11	44.40	-7	10,781	-0.06%
2019/09/24	4	43.30	13	43.12	42.30	-9	10,420	-0.09%
2019/09/23	8	41.98	25.1	42.45	43.00	-17.1	9,990	-0.17%
2019/09/20	4	40.49	3	40.32	40.50	1	9,512	0.01%
2019/09/19	12	40.60	20	40.52	40.90	-8	9,340	-0.09%
2019/09/17	2	39.50	0	0.00	39.65	2	9,184	0.02%
2019/09/16	0	0.00	2	39.00	38.95	-2	9,198	-0.02%
2019/09/12	0	0.00	15	38.90	38.80	-15	9,263	-0.16%
2019/09/11	4	38.48	0	0.00	38.30	4	9,336	0.04%
2019/09/10	15	38.30	6	38.55	38.45	9	9,456	0.10%
2019/09/09	1	39.30	1	38.75	38.80	0	9,595	0.00%
2019/09/06	1	40.10	3	39.92	39.85	-2	9,703	-0.02%
2019/09/05	0	0.00	24	39.90	40.20	-24	9,706	-0.25%
2019/09/04	0	0.00	3	39.57	39.45	-3	9,843	-0.03%
2019/09/03	13	39.25	0	0.00	39.25	13	9,840	0.13%
2019/09/02	26	39.79	6	39.72	40.00	20	9,811	0.20%
2019/08/30	6	39.92	12	39.28	39.30	-6	9,798	-0.06%
2019/08/29	2	39.50	0	0.00	39.30	2	9,735	0.02%
2019/08/28	6	38.48	1.2	38.45	38.40	4.8	9,662	0.05%
2019/08/27	1	39.45	1	39.10	39.05	0	9,707	0.00%
2019/08/26	1	39.55	4	39.19	38.85	-3	9,759	-0.03%
2019/08/23	5	40.40	2	40.05	40.30	3	9,702	0.03%
2019/08/22	4.1	39.96	2	40.50	40.25	2.1	9,635	0.02%
2019/08/21	8	40.71	9	40.05	40.40	-1	9,495	-0.01%
2019/08/20	19	41.38	6	40.92	40.95	13	9,382	0.14%
2019/08/19	9	41.89	12	41.60	42.10	-3	9,110	-0.03%
2019/08/16	4	40.01	3	39.60	39.40	1	8,779	0.01%
2019/08/15	0	0.00	8.1	39.37	39.30	-8.1	8,662	-0.09%
2019/08/14	53	38.76	102	38.66	38.85	-49	8,454	-0.58%	大賣/
2019/08/13	24	38.86	5	38.29	38.15	19	8,299	0.23%
2019/08/12	14.1	37.82	12.6	38.02	38.25	1.5	8,147	0.02%
2019/08/08	23	37.47	8	37.31	37.45	15	8,101	0.19%
2019/08/07	0	0.00	44	36.44	35.80	-44	7,973	-0.55%
2019/08/06	5	35.70	10	35.58	36.50	-5	7,923	-0.06%
2019/08/05	7	36.94	9	36.82	35.50	-2	7,981	-0.03%
2019/08/02	14	35.91	5	36.24	36.10	9	8,069	0.11%
2019/08/01	6	38.60	1	38.45	37.80	5	7,916	0.06%
2019/07/31	11	37.74	9	37.27	37.60	2	7,619	0.03%
2019/07/29	21	39.72	24	39.91	40.10	-3	7,321	-0.04%
2019/07/26	55	37.90	23	38.01	38.00	32	6,850	0.47%
2019/07/25	0	0.00	1	35.15	35.20	-1	6,447	-0.02%
2019/07/24	19	34.68	79	34.44	34.70	-60	6,379	-0.94%
2019/07/23	1	34.40	6	34.17	33.95	-5	6,406	-0.08%
2019/07/22	31	32.50	0	0.00	32.60	31	6,385	0.49%
2019/07/19	32	32.05	104	32.42	32.65	-72	6,510	-1.11%	大賣/
2019/07/18	81	31.81	18	32.08	31.75	63	6,642	0.95%
2019/07/17	23	31.53	21	32.00	31.90	2	6,756	0.03%
2019/07/16	21	31.28	20	31.75	31.60	1	7,109	0.01%
2019/07/15	60	32.36	43	32.62	32.65	17	7,539	0.23%
2019/07/12	1	32.30	173	32.45	32.75	-172	7,870	-2.19%	大賣/鉅額交易
2019/07/11	2	31.90	2	32.05	31.80	0	8,403	0.00%
2019/07/09	90	31.79	5	31.90	31.70	85	8,744	0.97%
2019/07/08	20	32.00	0	0.00	31.90	20	8,879	0.23%
2019/07/05	10	32.15	6	32.29	32.15	4	8,917	0.04%
2019/07/04	43	32.15	106	32.28	32.10	-63	8,912	-0.71%	大賣/
2019/07/03	90	31.61	0	0.00	31.70	90	8,946	1.01%
2019/07/02	55	32.00	21	32.37	31.90	34	8,987	0.38%
2019/07/01	5	31.86	116	31.85	31.80	-111	8,977	-1.24%	大賣/鉅額交易
2019/06/28	41	31.23	0	0.00	31.05	41	8,994	0.46%
2019/06/27	0	0.00	58	31.37	31.40	-58	9,042	-0.64%
2019/06/26	5	31.05	0	0.00	30.95	5	9,017	0.06%
2019/06/25	31	31.04	10	31.45	30.75	21	9,017	0.23%
2019/06/24	0	0.00	20	31.28	31.35	-20	9,031	-0.22%
2019/06/21	131	31.21	0	0.00	30.90	131	9,083	1.44%	大買/鉅額交易
2019/06/20	0	0.00	41	31.90	31.55	-41	9,042	-0.45%
2019/06/19	0	0.00	111	31.57	31.35	-111	9,019	-1.23%	大賣/鉅額交易
2019/06/18	160	31.12	0	0.00	30.90	160	9,012	1.78%	大買/鉅額交易
2019/06/17	64	31.37	50.3	31.62	31.65	13.7	8,960	0.15%
2019/06/14	2.3	31.31	112	31.39	31.70	-109.7	8,869	-1.24%	大賣/鉅額交易
2019/06/13	117	30.89	48	31.22	30.30	69	8,784	0.79%	大買/
2019/06/12	22	30.95	3	30.90	30.95	19	8,635	0.22%
2019/06/11	1	30.55	16	30.43	30.90	-15	8,568	-0.18%
2019/06/10	1	29.60	120	29.58	29.70	-119	8,327	-1.43%	大賣/鉅額交易
2019/06/06	130	29.08	2	28.95	29.00	128	8,299	1.54%	大買/鉅額交易
2019/06/05	5	29.66	1	29.45	29.45	4	8,346	0.05%
2019/06/04	1	29.40	2	29.45	29.45	-1	8,333	-0.01%
2019/06/03	30	29.03	21	29.23	29.30	9	8,318	0.11%
2019/05/31	4	29.64	2	29.55	29.50	2	8,284	0.02%
2019/05/30	8	28.89	128	29.06	29.10	-120	8,178	-1.47%	大賣/鉅額交易
2019/05/29	10	28.35	30	28.28	28.50	-20	8,066	-0.25%
2019/05/28	91	28.20	0	0.00	28.20	91	8,087	1.13%
2019/05/27	50	28.36	2	28.30	28.40	48	8,120	0.59%
2019/05/24	0	0.00	34	28.93	28.80	-34	8,229	-0.41%
2019/05/23	41	28.50	12	28.63	28.30	29	8,526	0.34%
2019/05/22	2	29.50	3	29.55	29.30	-1	8,768	-0.01%
2019/05/21	23	27.78	23	28.08	28.35	0	8,744	0.00%
2019/05/20	3	29.00	1	29.50	28.80	2	8,639	0.02%
2019/05/17	3	29.38	0	0.00	29.30	3	8,650	0.03%
2019/05/15	1	29.45	4	29.95	30.40	-3	8,664	-0.03%
2019/05/14	10	29.20	21	28.52	29.40	-11	8,779	-0.13%
2019/05/13	11	28.53	1	28.80	28.80	10	8,781	0.11%
2019/05/10	38	29.34	0	0.00	29.30	38	8,700	0.44%
2019/05/09	28	30.64	12	30.59	29.85	16	8,496	0.19%
2019/05/08	15	31.70	10	31.91	32.60	5	8,255	0.06%
2019/05/07	15	32.10	12	31.83	31.90	3	8,191	0.04%
2019/05/06	13	31.37	0	0.00	31.20	13	8,176	0.16%
2019/05/03	4	32.05	20	32.28	32.20	-16	8,101	-0.20%
2019/05/02	36	31.87	13	32.03	31.65	23	8,021	0.29%
2019/04/30	0	0.00	2	32.63	32.70	-2	7,886	-0.03%
2019/04/29	0	0.00	9	32.86	32.50	-9	7,864	-0.11%
2019/04/26	18	32.20	12	32.47	31.95	6	7,719	0.08%
2019/04/25	1	32.50	0	0.00	33.00	1	7,569	0.01%
2019/04/24	3	33.80	5	33.15	33.40	-2	7,424	-0.03%
2019/04/23	3	34.05	4	33.98	34.05	-1	7,217	-0.01%
2019/04/22	5	34.28	16	34.53	34.90	-11	7,052	-0.16%
2019/04/19	14	32.98	5	32.90	33.90	9	6,699	0.13%
2019/04/18	1	31.45	13	30.94	31.05	-12	6,335	-0.19%
2019/04/17	13	30.38	42	30.79	30.90	-29	5,978	-0.49%
2019/04/16	3	28.75	6	28.98	29.10	-3	5,326	-0.06%
2019/04/15	57	29.14	59	28.90	29.05	-2	5,228	-0.04%
2019/04/12	1	28.00	8	28.45	28.55	-7	4,942	-0.14%
2019/04/11	1	27.50	0	0.00	27.40	1	4,789	0.02%
2019/04/10	1	27.70	0	0.00	27.75	1	4,728	0.02%
2019/04/09	2	27.95	28	27.96	28.15	-26	4,694	-0.55%
2019/04/08	1	27.60	6	27.96	27.60	-5	4,598	-0.11%
2019/04/03	3	27.50	10	27.40	27.55	-7	4,525	-0.15%
2019/04/02	1	27.35	40	27.43	27.30	-39	4,451	-0.88%
2019/04/01	5	26.57	2	26.90	26.85	3	4,335	0.07%
2019/03/29	2	26.20	0	0.00	26.20	2	4,264	0.05%
2019/03/27	3	26.50	0	0.00	26.40	3	4,278	0.07%
2019/03/26	37	26.98	0	0.00	26.70	37	4,252	0.87%
2019/03/25	20	27.25	9	27.43	27.30	11	4,195	0.26%
2019/03/22	0	0.00	1	27.80	27.85	-1	4,192	-0.02%
2019/03/21	0	0.00	47	27.27	27.60	-47	4,118	-1.14%
2019/03/20	12	26.62	30	27.03	26.80	-18	4,111	-0.44%
2019/03/19	82	26.81	19	26.80	26.70	63	4,115	1.53%
2019/03/18	21	27.06	163	27.02	27.15	-142	4,094	-3.47%	大賣/鉅額交易
2019/03/15	30	26.40	40	26.54	26.35	-10	4,022	-0.25%
2019/03/14	30	26.23	0	0.00	26.10	30	4,034	0.74%
2019/03/13	0	0.00	13	26.22	26.35	-13	4,123	-0.32%
2019/03/12	10	26.05	20	26.28	26.15	-10	4,166	-0.24%
2019/03/11	19	25.87	29	26.07	26.05	-10	4,319	-0.23%
2019/03/08	85	25.75	61	25.85	25.90	24	4,399	0.55%
2019/03/07	80	26.59	1	26.25	26.25	79	4,515	1.75%
2019/03/06	10	26.85	8	27.05	26.85	2	4,539	0.04%
2019/03/05	37	26.97	0	0.00	26.80	37	4,631	0.80%
2019/03/04	10	27.20	10	27.05	27.20	0	4,629	0.00%
2019/02/27	23	26.99	3	27.33	26.95	20	4,627	0.43%
2019/02/26	5	27.92	2	28.03	27.55	3	4,598	0.07%
2019/02/25	0	0.00	16	28.08	28.00	-16	4,602	-0.35%
2019/02/22	101	28.50	111	28.19	27.90	-10	4,499	-0.22%	大買/大賣/
2019/02/21	43	26.58	7	27.39	28.10	36	4,163	0.86%
2019/02/20	0	0.00	41	26.19	26.10	-41	3,902	-1.05%
2019/02/19	10	26.05	2	26.15	26.10	8	3,977	0.20%
2019/02/18	0	0.00	44	26.19	26.20	-44	3,985	-1.10%
2019/02/15	102	25.56	70	25.69	25.70	32	3,985	0.80%	大買/
2019/02/14	0	0.00	6	26.30	26.10	-6	3,947	-0.15%
2019/02/13	18	25.77	20	25.65	26.15	-2	3,840	-0.05%
2019/02/12	41	24.67	101	24.66	25.20	-60	3,643	-1.65%	大賣/
2019/02/11	1	24.10	0	0.00	23.80	1	3,607	0.03%
2019/01/30	1	23.95	0	0.00	23.90	1	3,717	0.03%
2019/01/29	74	23.94	0	0.00	23.90	74	3,777	1.96%
2019/01/25	0	0.00	50	24.03	24.15	-50	4,225	-1.18%
2019/01/24	30	23.95	0	0.00	23.70	30	4,307	0.70%
2019/01/23	0	0.00	10	23.65	23.65	-10	4,411	-0.23%
2019/01/22	60	23.79	13	23.95	23.70	47	4,453	1.06%
2019/01/18	0	0.00	1	24.00	23.90	-1	4,541	-0.02%
2019/01/15	3	24.10	0	0.00	23.90	3	4,683	0.06%
2019/01/14	0	0.00	2	23.80	23.90	-2	4,704	-0.04%
2019/01/11	15	23.93	13	24.12	23.85	2	4,732	0.04%
2019/01/10	12	24.37	49	24.42	24.30	-37	4,712	-0.79%
2019/01/09	6	23.70	26	23.33	23.70	-20	4,626	-0.43%
2019/01/08	2	22.93	0	0.00	22.70	2	4,571	0.04%
2019/01/07	3	22.90	3	22.88	22.95	0	4,615	0.00%
2019/01/04	3	22.38	4	22.10	22.40	-1	4,684	-0.02%
2019/01/03	1	22.55	0	0.00	22.70	1	4,739	0.02%
2019/01/02	1	22.85	0	0.00	22.70	1	4,774	0.02%
2018/12/28	20	22.95	0	0.00	22.85	20	4,838	0.41%
2018/12/26	3	22.95	1	22.60	22.60	2	5,027	0.04%
2018/12/25	10	22.75	11	22.95	23.10	-1	5,027	-0.02%
2018/12/24	0	0.00	3	23.37	23.35	-3	5,036	-0.06%
2018/12/22	4	23.30	0	0.00	23.30	4	5,049	0.08%
2018/12/21	0	0.00	10	23.25	23.60	-10	5,109	-0.20%
2018/12/20	30	23.38	0	0.00	23.05	30	5,091	0.59%
2018/12/19	18	23.82	17	24.15	23.80	1	5,067	0.02%
2018/12/18	20	23.90	2	23.90	23.90	18	5,102	0.35%
2018/12/17	0	0.00	2	24.30	24.50	-2	5,194	-0.04%
2018/12/13	10	24.53	0	0.00	24.30	10	5,184	0.19%
2018/12/12	1	24.25	1	24.25	24.60	0	5,146	0.00%
2018/12/11	0	0.00	8	24.20	23.95	-8	5,149	-0.16%
2018/12/07	3	24.48	4	24.60	24.75	-1	5,196	-0.02%
2018/12/06	2	25.15	24	24.98	24.05	-22	5,199	-0.42%
2018/12/05	5	25.45	0	0.00	25.60	5	5,157	0.10%
2018/12/04	17	25.99	1	26.20	25.85	16	5,252	0.30%
2018/12/03	26	25.98	3	25.90	25.65	23	5,211	0.44%
2018/11/30	6	24.44	10	24.45	24.65	-4	5,075	-0.08%
2018/11/29	1	24.30	6	24.28	23.85	-5	4,932	-0.10%
2018/11/28	5	24.00	2	23.85	23.85	3	4,935	0.06%
2018/11/27	0	0.00	1	23.40	23.55	-1	4,931	-0.02%
2018/11/26	2	23.35	0	0.00	23.40	2	5,035	0.04%
2018/11/22	3	23.80	0	0.00	23.40	3	5,337	0.06%
2018/11/21	3	23.90	1	23.90	24.05	2	5,764	0.03%
2018/11/19	10	23.70	0	0.00	23.70	10	6,020	0.17%
2018/11/14	0	0.00	1	23.40	23.50	-1	5,954	-0.02%
2018/11/13	1	22.40	4	22.50	23.20	-3	5,926	-0.05%
2018/11/12	1	22.80	1	22.85	22.85	0	6,002	0.00%
2018/11/09	1	23.00	0	0.00	23.20	1	6,082	0.02%
2018/11/08	1	23.10	5	23.35	23.00	-4	6,121	-0.07%
2018/11/07	2	23.00	1	23.10	23.45	1	6,081	0.02%
2018/11/06	6	22.68	18	22.69	22.20	-12	6,058	-0.20%
2018/11/05	16	23.14	24	22.94	23.30	-8	6,068	-0.13%
2018/11/02	28	23.71	20	23.86	23.40	8	6,019	0.13%
2018/11/01	14	21.70	3	22.27	22.45	11	5,798	0.19%
2018/10/31	17	21.13	8	21.13	21.10	9	5,804	0.16%
2018/10/30	3	19.97	3	20.30	20.10	0	5,880	0.00%
2018/10/29	3	20.07	3	20.27	20.70	0	5,917	0.00%
2018/10/26	3	19.82	3	19.42	19.50	0	5,994	0.00%
2018/10/25	4	19.40	7	19.31	19.05	-3	6,049	-0.05%
2018/10/23	6	20.64	3	20.48	20.45	3	6,132	0.05%
2018/10/22	1	20.95	2	21.10	21.40	-1	6,214	-0.02%
2018/10/19	0	0.00	2	21.05	20.90	-2	6,444	-0.03%
2018/10/18	0	0.00	1	21.50	21.50	-1	6,626	-0.02%
2018/10/17	9	21.97	12	22.10	21.50	-3	6,694	-0.04%
2018/10/16	4	21.45	0	0.00	21.20	4	6,683	0.06%
2018/10/12	4	21.09	0	0.00	21.20	4	6,752	0.06%
2018/10/11	5	20.65	5	20.65	20.60	0	6,849	0.00%
2018/10/09	0	0.00	1	22.90	22.85	-1	6,952	-0.01%
2018/10/08	5	22.57	0	0.00	22.50	5	7,000	0.07%
2018/10/05	8	23.52	1	24.40	23.15	7	7,080	0.10%
2018/10/04	1	25.90	0	0.00	25.65	1	7,035	0.01%
2018/10/03	2	25.70	0	0.00	25.70	2	7,088	0.03%
2018/09/28	2	26.20	0	0.00	26.15	2	7,440	0.03%
2018/09/27	1	26.15	11	26.18	26.15	-10	7,608	-0.13%
2018/09/26	2	26.45	5	26.70	26.45	-3	7,871	-0.04%
2018/09/25	4	26.73	2	26.45	26.55	2	8,826	0.02%
2018/09/21	8	26.11	6	26.07	26.90	2	9,259	0.02%
2018/09/20	6	25.38	5	25.33	25.35	1	9,307	0.01%
2018/09/19	1	26.15	13	25.97	25.65	-12	9,365	-0.13%
2018/09/18	15	25.83	20	25.75	25.70	-5	9,513	-0.05%
2018/09/17	9	26.82	0	0.00	26.55	9	9,530	0.09%
2018/09/14	11	26.19	21	25.90	26.40	-10	9,515	-0.11%
2018/09/13	2	25.95	6	25.96	25.60	-4	9,512	-0.04%
2018/09/12	0	0.00	1	25.45	25.70	-1	9,595	-0.01%
2018/09/11	0	0.00	10	26.03	26.25	-10	9,675	-0.10%
2018/09/10	15	25.65	2	25.38	25.25	13	9,667	0.13%
2018/09/07	3	27.95	48	27.33	26.70	-45	9,577	-0.47%
2018/09/06	2	28.95	3	29.20	28.80	-1	9,571	-0.01%
2018/09/05	49	29.26	43	28.91	28.90	6	9,621	0.06%
2018/09/04	2	29.60	1	29.30	29.60	1	9,694	0.01%
2018/09/03	1	28.90	2	29.20	28.80	-1	9,749	-0.01%
2018/08/31	0	0.00	92	29.70	29.95	-92	9,765	-0.94%
2018/08/30	1	29.30	0	0.00	29.50	1	10,169	0.01%
2018/08/29	137	29.61	6	29.55	29.70	131	10,391	1.26%	大買/鉅額交易
2018/08/28	10	29.10	42	29.48	28.55	-32	10,290	-0.31%
2018/08/27	4	28.01	17	28.43	29.20	-13	9,920	-0.13%
2018/08/24	2	26.15	3	26.53	26.55	-1	9,832	-0.01%
2018/08/23	25	26.34	1	26.40	26.20	24	10,176	0.24%
2018/08/22	4	25.83	1	25.85	26.10	3	10,451	0.03%
2018/08/21	4	26.16	0	0.00	26.10	4	10,782	0.04%
2018/08/20	16	26.03	1	26.05	26.40	15	11,334	0.13%
2018/08/17	11	27.01	24	27.00	26.45	-13	11,913	-0.11%
2018/08/16	16	27.38	11	27.30	27.30	5	12,388	0.04%
2018/08/15	6	26.03	5	26.10	26.30	1	12,761	0.01%
2018/08/14	20	26.73	9	27.16	27.20	11	12,882	0.09%
2018/08/13	16	26.92	12	26.65	26.20	4	13,082	0.03%
2018/08/10	6	28.40	10	28.25	28.15	-4	13,043	-0.03%
2018/08/09	4	28.81	4	28.76	28.85	0	13,139	0.00%
2018/08/08	6	29.10	1	28.75	28.55	5	13,262	0.04%
2018/08/07	19	28.88	3	28.82	29.25	16	13,330	0.12%
2018/08/06	0	0.00	5	29.08	28.85	-5	13,475	-0.04%
2018/08/03	1	27.70	0	0.00	28.10	1	13,489	0.01%
2018/08/02	5	28.12	1	27.85	27.85	4	13,499	0.03%
2018/08/01	5	29.30	7	28.94	28.75	-2	13,583	-0.01%
2018/07/31	5	28.73	8	28.63	28.75	-3	13,850	-0.02%
2018/07/30	8	28.29	5	28.80	28.50	3	13,957	0.02%
2018/07/27	1	29.05	1	29.30	29.50	0	13,909	0.00%
2018/07/26	9	28.99	25	29.32	29.55	-16	13,809	-0.12%
2018/07/25	8	28.36	9	28.14	28.60	-1	13,605	-0.01%
2018/07/24	5	26.96	6	26.66	27.30	-1	13,400	-0.01%
2018/07/23	7	26.29	9	25.69	26.70	-2	13,305	-0.02%
2018/07/20	5	25.97	11	26.04	25.45	-6	13,244	-0.05%
2018/07/19	12	26.21	15	26.15	26.25	-3	13,169	-0.02%
2018/07/18	19	26.51	60	26.50	26.30	-41	13,140	-0.31%
2018/07/17	19	27.64	52	27.67	28.35	-33	12,987	-0.25%
2018/07/16	33	28.25	23	28.45	27.95	10	12,827	0.08%
2018/07/13	5	28.74	0	0.00	28.70	5	12,747	0.04%
2018/07/12	14	28.73	14	29.29	29.70	0	12,715	0.00%
2018/07/11	19	28.70	0	0.00	28.55	19	12,623	0.15%
2018/07/10	13	29.15	2	28.73	29.00	11	12,559	0.09%
2018/07/09	11	29.20	1	28.75	28.75	10	12,554	0.08%
2018/07/06	44	29.03	37	29.26	28.95	7	12,464	0.06%
2018/07/05	56	30.81	32	30.68	29.80	24	12,239	0.20%
2018/07/04	11	32.30	28	32.07	32.00	-17	12,022	-0.14%
2018/07/03	80	33.70	68	33.61	31.40	12	11,762	0.10%
2018/07/02	24	32.66	23	32.55	33.05	1	10,803	0.01%
2018/06/29	5	30.10	21	29.65	30.05	-16	10,327	-0.15%
2018/06/28	12	28.55	1	28.40	28.10	11	10,164	0.11%
2018/06/27	8	29.81	14	29.08	28.70	-6	10,090	-0.06%
2018/06/26	10	27.50	10	27.78	29.20	0	9,925	0.00%
2018/06/25	7	28.90	0	0.00	28.00	7	9,866	0.07%
2018/06/22	10	29.31	0	0.00	28.75	10	9,839	0.10%
2018/06/21	1	29.95	4	29.79	30.20	-3	9,781	-0.03%
2018/06/20	14	28.26	23	28.40	28.00	-9	9,678	-0.09%
2018/06/19	15	29.42	20	29.33	29.30	-5	9,551	-0.05%
2018/06/15	5	30.25	8	30.10	30.05	-3	9,513	-0.03%
2018/06/14	13	31.14	16	30.72	30.40	-3	9,442	-0.03%
2018/06/13	0	0.00	3	30.25	30.55	-3	9,329	-0.03%
2018/06/12	4	30.35	14	31.38	30.10	-10	9,261	-0.11%
2018/06/11	3	31.12	15	31.12	31.15	-12	9,137	-0.13%
2018/06/08	0	0.00	2	30.18	30.60	-2	9,001	-0.02%
2018/06/07	42	32.23	14	32.47	30.40	28	8,896	0.31%
2018/06/06	40	30.53	40	30.70	31.20	0	8,362	0.00%
2018/06/05	1	28.70	3	28.70	28.85	-2	8,033	-0.02%
2018/06/04	1	30.45	2	29.90	29.75	-1	7,931	-0.01%
2018/06/01	5	29.40	5	29.40	29.15	0	7,814	0.00%
2018/05/31	9	30.18	22	30.79	29.15	-13	7,709	-0.17%
2018/05/30	15	29.51	15	30.28	30.40	0	7,314	0.00%
2018/05/29	11	30.55	40	30.97	30.05	-29	6,991	-0.41%
2018/05/28	39	29.85	34	30.10	31.60	5	6,615	0.08%
2018/05/25	38	27.86	34.8	28.49	28.80	3.2	6,007	0.05%
2018/05/24	45	26.23	40.2	26.25	27.20	4.8	5,375	0.09%
2018/05/23	19	24.69	17	24.64	24.75	2	4,844	0.04%
2018/05/22	7	23.71	14	23.41	23.55	-7	4,373	-0.16%
2018/05/21	12	22.87	7	23.03	23.35	5	4,181	0.12%
2018/05/16	0	0.00	13	22.86	22.90	-13	3,734	-0.35%
2018/05/15	3	22.20	6	21.82	22.45	-3	3,591	-0.08%
2018/05/14	3	21.55	5	21.68	21.70	-2	3,452	-0.06%
2018/05/11	0	0.00	39	20.71	20.80	-39	3,201	-1.22%
2018/05/10	0	0.00	2	21.05	21.40	-2	3,004	-0.07%
2018/05/09	3	21.30	20	21.15	21.25	-17	2,931	-0.58%
2018/05/08	38	21.18	5	21.06	20.25	33	2,728	1.21%
2018/05/07	3	20.05	31	20.03	20.05	-28	2,354	-1.19%
2018/05/04	5	18.30	0	0.00	18.25	5	2,142	0.23%
2018/05/03	2	17.85	0	0.00	18.20	2	2,095	0.10%
2018/05/02	0	0.00	3	17.80	18.10	-3	2,070	-0.14%
2018/04/23	3	17.80	0	0.00	17.50	3	2,230	0.13%
2018/04/18	32	18.26	10	17.95	17.85	22	2,290	0.96%
2018/04/13	2	18.25	3	18.30	18.00	-1	2,320	-0.04%
2018/04/11	2	17.70	0	0.00	17.60	2	2,503	0.08%
2018/03/27	10	18.25	10	18.10	18.10	0	3,704	0.00%
2018/03/26	5	18.00	0	0.00	17.95	5	3,919	0.13%
2018/03/23	1	17.45	30	17.70	17.90	-29	4,247	-0.68%
2018/03/20	1	18.50	0	0.00	18.55	1	5,551	0.02%
2018/03/16	1	19.00	0	0.00	19.00	1	5,824	0.02%
2018/03/13	0	0.00	2	19.03	19.05	-2	6,068	-0.03%
2018/03/12	2	18.90	0	0.00	18.80	2	6,081	0.03%
2018/03/09	0	0.00	2	18.90	18.85	-2	6,117	-0.03%
2018/03/08	2	19.00	2	19.05	18.80	0	6,110	0.00%
2018/03/07	15	19.10	0	0.00	18.85	15	6,129	0.24%
2018/03/06	42	19.44	0	0.00	19.45	42	6,169	0.68%
2018/02/26	0	0.00	2	19.55	19.30	-2	6,352	-0.03%
2018/02/23	1	19.75	0	0.00	19.70	1	6,531	0.02%
2018/02/22	2	18.55	0	0.00	18.60	2	6,597	0.03%
2018/02/12	0	0.00	10	17.80	17.95	-10	6,962	-0.14%
2018/02/07	10	18.14	0	0.00	17.95	10	6,990	0.14%
2018/01/26	0	0.00	3	20.50	20.40	-3	7,121	-0.04%
2018/01/25	0	0.00	0.1	20.30	20.30	-0.1	7,134	0.00%
2018/01/24	1	20.00	40	20.02	20.30	-39	7,191	-0.54%
2018/01/23	2	20.50	0	0.00	20.30	2	7,367	0.03%
2018/01/19	5	21.04	0	0.00	21.00	5	7,427	0.07%
2018/01/18	2	21.50	20	21.45	21.45	-18	7,455	-0.24%
2018/01/17	16	21.60	8	21.86	21.50	8	7,445	0.11%
2018/01/16	1	20.95	0	0.00	20.95	1	7,459	0.01%
2018/01/15	13	21.23	44	21.10	21.00	-31	7,507	-0.41%
2018/01/12	0	0.00	1	21.50	21.40	-1	7,587	-0.01%
2018/01/11	2	21.03	7	21.51	21.65	-5	7,709	-0.06%
2018/01/10	9	20.89	7	20.80	20.85	2	7,950	0.03%
2018/01/09	18	20.86	2	20.80	20.70	16	7,970	0.20%
2018/01/08	8	21.19	4	20.85	20.70	4	8,145	0.05%
2018/01/05	20	21.77	7	21.74	21.65	13	8,371	0.16%
2018/01/04	12	22.11	20	22.52	22.55	-8	8,221	-0.10%
2018/01/03	11	21.71	0	0.00	21.45	11	7,920	0.14%
2018/01/02	2	21.70	0	0.00	21.45	2	7,853	0.03%