瀚宇博 (5469)-元大-大天母券商分點個股進出

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
49.9
漲跌
▼0.6
漲幅
-1.19%
成交量
1,512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:14:30(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

瀚宇博 (5469)籌碼相關－元大-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母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
2024/12/13	10.3	49.89	0	0.00	49.90	10.3	1,516	0.68%
2024/12/12	20	50.55	2.2	51.24	50.50	17.8	1,556	1.14%
2024/12/09	30.5	52.30	0	0.00	52.00	30.5	1,617	1.89%
2024/12/06	0	0.00	30	52.67	52.30	-30	1,645	-1.82%
2024/12/04	10	51.30	0	0.00	51.60	10	1,917	0.52%
2024/12/02	10	51.00	0	0.00	51.00	10	2,098	0.48%
2024/11/29	10	50.10	0	0.00	50.90	10	2,195	0.46%
2024/11/28	5	50.20	0	0.00	50.20	5	2,206	0.23%
2024/11/26	0.1	52.70	0	0.00	52.70	0.1	2,193	0.00%
2024/11/25	2	52.90	0	0.00	52.80	2	2,209	0.09%
2024/11/14	1.1	52.00	0	0.00	51.40	1.1	2,368	0.05%
2024/11/13	1.2	51.94	0	0.00	52.40	1.2	2,425	0.05%
2024/11/11	0	0.00	0.5	53.44	53.70	-0.5	2,529	-0.02%
2024/11/07	2	54.80	0	0.00	55.30	2	2,632	0.08%
2024/11/05	0	0.00	1	55.10	54.70	-1	2,683	-0.04%
2024/10/30	1	56.30	0	0.00	55.60	1	2,752	0.04%
2024/10/29	3	56.03	4	56.80	57.00	-1	2,781	-0.04%
2024/10/28	3	56.47	4	57.30	57.20	-1	2,834	-0.04%
2024/10/25	0	0.00	1	57.00	57.00	-1	2,839	-0.04%
2024/10/24	5	56.68	0	0.00	56.70	5	2,866	0.17%
2024/10/23	0	0.00	1.5	57.26	57.30	-1.5	2,914	-0.05%
2024/10/22	3.2	55.42	1	55.50	55.50	2.2	2,885	0.07%
2024/10/21	0.3	55.43	4.6	55.02	55.80	-4.3	2,901	-0.15%
2024/10/08	1	52.20	0	0.00	51.90	1	2,948	0.03%
2024/10/07	5	52.72	0	0.00	52.60	5	3,181	0.16%
2024/09/30	1	53.40	0	53.10	52.80	1	3,545	0.03%
2024/09/27	1	53.10	0	0.00	53.20	1	3,605	0.03%
2024/09/26	12	53.81	1	53.80	53.30	11	3,670	0.30%
2024/09/25	1	54.50	0	0.00	54.00	1	3,744	0.03%
2024/09/24	3	54.10	20	54.05	54.30	-17	3,846	-0.44%
2024/09/23	3.1	54.00	0	0.00	53.60	3.1	3,817	0.08%
2024/09/20	2	53.20	1	54.00	53.20	1	3,804	0.03%
2024/09/16	1	52.00	1	52.60	52.60	0	3,890	0.00%
2024/09/13	2	51.35	0	0.00	51.30	2	3,970	0.05%
2024/09/12	0	0.00	2	51.00	50.90	-2	4,013	-0.05%
2024/09/11	1	50.90	4.6	50.90	50.60	-3.6	4,022	-0.09%
2024/09/10	5	50.88	4	51.50	50.60	1	4,041	0.02%
2024/09/09	1	50.10	5	51.08	51.10	-4	4,040	-0.10%
2024/09/06	5	50.28	0.2	50.36	50.50	4.9	4,053	0.12%
2024/09/05	3	50.10	3	51.10	50.00	0	4,077	0.00%
2024/09/04	2	49.55	0	0.00	50.10	2	4,092	0.05%
2024/09/03	1	52.00	0	0.00	52.00	1	4,080	0.02%
2024/09/02	0	0.00	2	53.10	52.40	-2	4,132	-0.05%
2024/08/28	1	53.20	5	52.94	53.00	-4	4,256	-0.09%
2024/08/27	12	54.27	1	53.90	53.30	11	4,372	0.25%
2024/08/26	1.2	52.43	19	53.16	53.50	-17.9	4,245	-0.42%
2024/08/23	1	51.80	1	51.60	51.90	0	4,296	0.00%
2024/08/22	0	0.00	7	51.77	50.90	-7	4,310	-0.16%
2024/08/20	2	49.95	0	0.00	49.75	2	4,372	0.05%
2024/08/16	7	49.97	9	50.11	50.00	-2	4,600	-0.04%
2024/08/15	23	49.91	1	50.40	49.60	22	4,773	0.46%
2024/08/13	1	48.90	0	0.00	48.80	1	5,003	0.02%
2024/08/07	0	0.00	20	47.58	47.80	-20	5,366	-0.37%
2024/08/05	23	46.31	0	0.00	45.90	23	5,306	0.43%
2024/08/02	0	0.00	1	51.50	50.80	-1	5,246	-0.02%
2024/08/01	2	51.70	33	51.92	51.80	-31	5,234	-0.59%
2024/07/23	5	49.50	0	0.00	49.50	5	5,199	0.10%
2024/07/22	22	48.74	0	0.00	49.25	22	5,193	0.42%
2024/07/19	9	51.17	0	0.00	50.30	9	5,145	0.17%
2024/07/18	5	52.38	0	0.00	52.00	5	5,098	0.10%
2024/07/17	1	53.70	3	53.70	53.60	-2	5,037	-0.04%
2024/07/16	0	0.00	3	53.80	53.90	-3	5,057	-0.06%
2024/07/15	7	53.67	10	54.40	53.40	-3	5,087	-0.06%
2024/07/11	1	52.60	0	0.00	52.80	1	5,053	0.02%
2024/07/10	3	52.50	2	52.45	52.30	1	5,112	0.02%
2024/07/09	26	51.70	0	0.00	51.50	26	5,093	0.51%
2024/07/08	0	0.00	4	56.40	54.60	-4	4,856	-0.08%
2024/07/05	3	55.90	7	56.04	56.10	-4	4,777	-0.08%
2024/07/04	0	0.00	14	56.70	57.00	-14	4,637	-0.30%
2024/07/02	0	0.00	10	56.60	57.00	-10	4,591	-0.22%
2024/07/01	11	54.80	11	55.68	56.20	0	4,562	0.00%
2024/06/28	1	55.80	20	55.80	55.90	-19	4,552	-0.42%
2024/06/27	0	0.00	3	53.83	53.50	-3	4,522	-0.07%
2024/06/26	1	53.70	5	53.36	53.50	-4	4,800	-0.08%
2024/06/25	4	53.10	0	0.00	53.90	4	5,149	0.08%
2024/06/24	135	53.80	2	53.80	53.60	133	5,269	2.52%	大買/鉅額交易
2024/06/21	10	54.50	0	0.00	54.40	10	5,291	0.19%
2024/06/20	1	55.30	0	0.00	54.70	1	5,396	0.02%
2024/06/18	2	55.30	0	0.00	55.50	2	6,408	0.03%
2024/06/14	0	0.00	1	55.40	54.80	-1	6,962	-0.01%
2024/06/13	11	54.71	1	55.50	54.80	10	7,004	0.14%
2024/06/12	22	55.00	2	55.40	54.80	20	7,038	0.28%
2024/06/07	11	55.66	2	55.45	55.20	9	7,084	0.13%
2024/06/06	1	55.70	2	55.70	55.60	-1	7,150	-0.01%
2024/06/05	3	56.57	0	0.00	56.50	3	7,169	0.04%
2024/06/04	3	57.70	1	57.50	57.60	2	7,192	0.03%
2024/06/03	10	58.17	3	57.50	57.40	7	7,187	0.10%
2024/05/31	4	59.65	9	59.97	59.20	-5	7,095	-0.07%
2024/05/30	1	59.10	2	60.05	58.50	-1	6,965	-0.01%
2024/05/29	23.2	60.37	22	60.59	60.20	1.2	6,873	0.02%
2024/05/28	4	58.90	6	58.73	59.20	-2	6,712	-0.03%
2024/05/27	16	58.84	32	58.43	58.00	-16	6,687	-0.24%
2024/05/24	2	56.70	3	56.70	56.90	-1	6,631	-0.02%
2024/05/23	13	58.00	2	58.20	57.10	11	6,600	0.17%
2024/05/22	3	57.53	2	56.90	58.00	1	6,618	0.02%
2024/05/21	8.1	57.40	0	0.00	57.40	8.1	6,543	0.12%
2024/05/20	0.1	55.80	0	0.00	55.70	0.1	6,391	0.00%
2024/05/17	4	55.55	0	0.00	55.10	4	6,296	0.06%
2024/05/16	11.1	58.48	14	57.30	56.70	-2.9	6,230	-0.05%
2024/05/15	24.4	59.62	4	59.43	58.60	20.4	6,239	0.33%
2024/05/14	1	56.80	13	55.67	56.60	-12	6,045	-0.20%
2024/05/09	1	55.60	6	55.67	55.10	-5	6,070	-0.08%
2024/05/08	0	0.00	1	54.50	55.50	-1	6,077	-0.02%
2024/05/07	2	54.25	0	0.00	54.70	2	6,135	0.03%
2024/05/06	9	54.44	0	0.00	54.50	9	6,276	0.14%
2024/05/03	7	54.41	0	0.00	54.30	7	6,448	0.11%
2024/05/02	21	54.90	0	0.00	54.90	21	6,426	0.33%
2024/04/30	0	0.00	1	57.40	56.10	-1	6,464	-0.02%
2024/04/29	1	56.40	10	56.20	56.70	-9	6,448	-0.14%
2024/04/19	0	0.00	3	56.17	55.70	-3	6,440	-0.05%
2024/04/17	10	57.00	0	0.00	56.60	10	6,406	0.16%
2024/04/16	2	56.45	1	57.50	56.70	1	6,398	0.02%
2024/04/15	0	0.00	10	58.90	58.40	-10	6,339	-0.16%
2024/04/12	1	59.60	1	59.30	58.90	0	6,323	0.00%
2024/04/11	6	58.95	2	58.70	59.50	4	6,319	0.06%
2024/04/10	0	0.00	15	60.99	60.20	-15	6,284	-0.24%
2024/04/09	21	60.73	0	0.00	60.70	21	6,302	0.33%
2024/04/08	2	61.40	5	61.80	62.00	-3	6,278	-0.05%
2024/04/02	3	61.67	1	61.90	61.20	2	6,315	0.03%
2024/04/01	5	60.60	0	0.00	61.00	5	6,277	0.08%
2024/03/29	5	62.06	7	62.17	60.80	-2	6,201	-0.03%
2024/03/28	5	64.50	2	64.05	63.20	3	5,938	0.05%
2024/03/27	0	0.00	5	63.86	63.60	-5	5,614	-0.09%
2024/03/26	5	61.90	5	62.30	60.90	0	5,491	0.00%
2024/03/25	8	63.48	3	63.37	62.50	5	5,434	0.09%
2024/03/22	60	65.07	1	62.70	62.40	59	5,361	1.10%
2024/03/21	24	67.03	28	67.49	67.00	-4	5,175	-0.08%
2024/03/20	12	61.78	67	63.48	64.90	-55	4,423	-1.24%
2024/03/19	2	58.50	10	59.41	59.00	-8	4,056	-0.20%
2024/03/18	0	0.00	2	56.65	56.50	-2	3,911	-0.05%
2024/03/15	0	0.00	1	55.80	55.70	-1	3,869	-0.03%
2024/03/14	2	55.00	0	0.00	55.20	2	3,855	0.05%
2024/03/13	1	54.00	1	54.60	54.70	0	3,876	0.00%
2024/03/12	1	55.50	10	54.30	55.00	-9	3,920	-0.23%
2024/03/11	16	53.58	0	0.00	53.30	16	3,909	0.41%
2024/03/08	2	55.95	0	0.00	54.90	2	3,921	0.05%
2024/03/07	1	57.70	0	0.00	57.40	1	4,168	0.02%
2024/03/06	2	58.25	0	0.00	58.30	2	4,347	0.05%
2024/03/04	0	0.00	0	57.90	57.80	0	4,425	0.00%
2024/03/01	1	57.40	1	58.10	57.50	0	4,423	0.00%
2024/02/29	9.2	56.81	0	0.00	56.60	9.2	4,403	0.21%
2024/02/27	9	57.44	0	0.00	57.20	9	4,392	0.20%
2024/02/26	2	57.65	0	0.00	57.80	2	4,359	0.05%
2024/02/23	17	59.54	1	58.80	58.40	16	4,341	0.37%
2024/02/22	5	62.00	0	0.00	62.00	5	4,255	0.12%
2024/02/21	2	61.80	3	61.90	62.10	-1	4,307	-0.02%
2024/02/20	2.1	62.60	0	0.00	62.50	2.1	4,307	0.05%
2024/02/19	1	62.60	0	0.00	62.00	1	4,259	0.02%
2024/02/16	8	61.76	14	61.76	61.50	-6	4,232	-0.14%
2024/02/15	1	59.90	3	59.50	60.00	-2	4,144	-0.05%
2024/02/05	3	58.03	11	58.30	58.60	-8	4,096	-0.20%
2024/02/02	3	57.53	18	58.17	58.40	-15	4,061	-0.37%
2024/01/31	1	56.80	9	56.60	57.00	-8	4,006	-0.20%
2024/01/30	6	56.95	4	57.03	56.70	2	4,010	0.05%
2024/01/29	13	57.74	4	58.03	57.80	9	3,956	0.23%
2024/01/26	7	57.17	28	56.67	57.00	-21	3,827	-0.55%
2024/01/25	0	0.00	0	54.75	54.60	0	3,692	0.00%
2024/01/24	2	55.70	2	56.20	55.30	0	3,832	0.00%
2024/01/23	0	0.00	3	55.27	55.30	-3	3,953	-0.08%
2024/01/22	0	0.00	10	54.60	54.70	-10	3,950	-0.25%
2024/01/19	1	53.80	0	0.00	53.80	1	3,946	0.03%
2024/01/18	2	53.25	1	52.80	53.50	1	3,970	0.03%
2024/01/16	2	53.90	0	0.00	54.90	2	3,965	0.05%
2024/01/12	0	0.00	1	53.30	53.70	-1	3,976	-0.03%
2024/01/11	11	53.89	0	0.00	53.90	11	3,973	0.28%
2024/01/10	1	53.99	0	0.00	54.00	1	4,002	0.03%
2024/01/09	1	54.60	0	0.00	54.60	1	4,001	0.02%
2024/01/08	2	54.95	0	0.00	55.00	2	4,006	0.05%
2024/01/05	2	55.30	5	55.70	55.30	-3	4,023	-0.07%
2024/01/04	1	55.80	0	0.00	55.80	1	4,024	0.02%
2024/01/03	1	55.60	0	0.00	55.40	1	4,078	0.02%
2024/01/02	1	54.90	10	55.20	55.40	-9	4,104	-0.22%
2023/12/29	7	54.97	10	55.10	55.30	-3	4,103	-0.07%
2023/12/28	10	54.60	10	54.80	54.20	0	4,022	0.00%
2023/12/27	12	54.13	0	0.00	54.20	12	4,021	0.30%
2023/12/26	1	54.00	0	0.00	54.20	1	4,024	0.02%
2023/12/25	10	53.60	2	54.00	54.00	8	4,015	0.20%
2023/12/22	10	54.80	2	54.50	54.50	8	4,009	0.20%
2023/12/20	16	55.77	1	56.30	55.60	15	3,986	0.38%
2023/12/19	14	56.39	1	55.90	56.00	13	3,976	0.33%
2023/12/18	13	59.30	3	62.50	57.90	10	3,957	0.25%
2023/12/15	4	63.00	1	64.00	62.80	3	3,906	0.08%
2023/12/14	1	63.00	7	62.96	63.00	-6	3,881	-0.15%
2023/12/12	0	0.00	2	61.70	61.60	-2	3,936	-0.05%
2023/12/11	1	61.80	1	61.50	61.40	0	3,996	0.00%
2023/12/07	2	63.55	24	64.43	63.70	-22	4,058	-0.54%
2023/12/06	1	63.80	44.1	63.33	62.90	-43.1	4,065	-1.06%
2023/12/05	73	61.82	6	62.18	62.10	67	4,062	1.65%
2023/12/04	18	62.34	29	63.32	62.90	-11	4,137	-0.27%
2023/12/01	7	59.14	28	59.93	59.10	-21	4,059	-0.52%
2023/11/30	0	0.00	1	57.50	56.80	-1	4,112	-0.02%
2023/11/28	0	0.00	1	55.30	55.10	-1	4,096	-0.02%
2023/11/24	0	0.00	2	55.50	55.30	-2	4,212	-0.05%
2023/11/22	1	55.00	0	0.00	54.80	1	4,270	0.02%
2023/11/21	3	56.50	0	0.00	55.30	3	4,299	0.07%
2023/11/20	2	55.70	5	56.10	56.10	-3	4,373	-0.07%
2023/11/17	1	54.70	20	55.03	55.20	-19	4,361	-0.44%
2023/11/15	0.2	54.10	3	53.80	53.70	-2.8	4,515	-0.06%
2023/11/14	6	53.00	0	0.00	52.90	6	4,598	0.13%
2023/11/13	14	53.04	0	0.00	53.00	14	4,744	0.30%
2023/11/10	0	0.00	0	53.80	53.30	0	4,800	0.00%
2023/11/08	5	55.10	0	0.00	54.60	5	4,939	0.10%
2023/11/06	0	0.00	1	55.60	55.70	-1	5,133	-0.02%
2023/11/03	0	0.00	5	55.50	54.70	-5	5,245	-0.10%
2023/11/02	0	0.00	5	56.38	56.20	-5	5,263	-0.10%
2023/11/01	6	53.92	1	54.40	55.20	5	5,253	0.10%
2023/10/31	8	57.10	9	56.30	55.70	-1	5,125	-0.02%
2023/10/24	0	0.00	20	54.55	54.50	-20	5,117	-0.39%
2023/10/18	0	0.00	10	52.70	52.50	-10	5,509	-0.18%
2023/10/17	20	53.45	1	53.70	53.20	19	5,542	0.34%
2023/10/16	10	53.90	0	0.00	53.90	10	5,743	0.17%
2023/10/13	22	54.08	3.6	54.17	54.20	18.4	6,203	0.30%
2023/10/12	0	0.00	0.1	55.50	55.40	-0.1	6,578	0.00%
2023/10/11	22.1	55.21	1	55.80	55.20	21.1	6,710	0.31%
2023/10/06	5	58.08	5.1	56.52	56.40	-0.1	6,638	0.00%
2023/10/05	0.1	58.90	0	0.00	58.90	0.1	6,601	0.00%
2023/10/03	10.1	59.60	0	0.00	59.50	10.1	6,600	0.15%
2023/10/02	0	0.00	1	60.50	60.40	-1	6,605	-0.02%
2023/09/28	0	0.00	3	59.33	59.40	-3	6,596	-0.05%
2023/09/27	0	0.00	1	58.90	58.90	-1	6,608	-0.02%
2023/09/26	1.1	59.23	0	0.00	59.00	1.1	6,612	0.02%
2023/09/25	0	0.00	12.1	59.77	60.40	-12.1	6,629	-0.18%
2023/09/22	1	58.90	2	57.85	58.50	-1	6,613	-0.02%
2023/09/21	11	57.80	3	59.13	58.50	8	6,655	0.12%
2023/09/20	1	59.00	4	59.60	59.40	-3	6,790	-0.04%
2023/09/19	5	61.06	0	0.00	61.30	5	6,775	0.07%
2023/09/18	4	60.93	24	61.64	60.90	-20	6,806	-0.29%
2023/09/15	0	0.00	8	60.30	60.80	-8	6,861	-0.12%
2023/09/14	0	0.00	12	60.55	60.50	-12	6,871	-0.17%
2023/09/13	6	59.30	1	60.00	60.10	5	6,876	0.07%
2023/09/12	0	0.00	11	58.86	59.10	-11	6,857	-0.16%
2023/09/11	11	57.18	4	57.58	57.20	7	6,784	0.10%
2023/09/08	0	0.00	10	59.80	59.30	-10	6,697	-0.15%
2023/09/07	4	59.88	16	59.87	59.40	-12	6,658	-0.18%
2023/09/06	7.1	58.48	23	58.42	58.80	-16	6,563	-0.24%
2023/09/05	16	57.33	15.1	56.84	57.50	1	6,516	0.01%
2023/09/04	2	54.65	0	0.00	55.00	2	6,285	0.03%
2023/09/01	4	54.50	0	0.00	54.40	4	6,286	0.06%
2023/08/31	0	0.00	6	54.22	55.20	-6	6,233	-0.10%
2023/08/30	9	53.70	0.1	53.80	53.90	9	6,198	0.14%
2023/08/28	5	53.18	1	52.80	52.60	4	6,177	0.06%
2023/08/25	1	53.70	0	0.00	54.00	1	6,187	0.02%
2023/08/24	1	53.40	1	53.20	53.70	0	6,151	0.00%
2023/08/23	2	54.60	2	54.65	54.60	0	6,020	0.00%
2023/08/22	1	54.20	0	0.00	54.80	1	6,010	0.02%
2023/08/21	2	54.80	2	54.80	54.70	0	5,967	0.00%
2023/08/18	5	53.90	3	53.37	53.30	2	5,889	0.03%
2023/08/17	2	53.35	4	53.45	54.20	-2	5,784	-0.03%
2023/08/16	0	0.00	10	51.90	52.50	-10	5,671	-0.18%
2023/08/15	2	51.85	28.1	51.92	52.20	-26.1	5,601	-0.47%
2023/08/14	0	0.00	1	49.80	50.40	-1	5,497	-0.02%
2023/08/11	2	50.75	2	50.70	50.80	0	5,473	0.00%
2023/08/10	2.1	50.82	0	0.00	50.30	2.1	5,409	0.04%
2023/08/09	2	50.50	2	50.60	50.80	0	5,299	0.00%
2023/08/08	0	0.00	10	49.90	49.95	-10	5,202	-0.19%
2023/08/02	1	47.40	0	0.00	47.60	1	5,135	0.02%
2023/07/31	1	51.00	1	49.65	49.65	0	5,123	0.00%
2023/07/28	0.1	48.60	1	48.55	49.40	-1	5,108	-0.02%
2023/07/27	0	0.00	1.1	49.40	49.20	-1.1	5,086	-0.02%
2023/07/26	4.1	50.49	1	49.65	49.25	3.1	5,055	0.06%
2023/07/25	19.1	50.47	15.1	50.52	50.70	4	4,978	0.08%
2023/07/24	1.1	48.84	8	48.71	49.20	-7	4,760	-0.15%
2023/07/20	6.1	47.69	10.1	47.01	46.80	-4.1	4,612	-0.09%
2023/07/19	9	48.91	26	48.92	47.55	-17	4,538	-0.37%
2023/07/18	57	50.91	22	52.70	50.20	35	4,397	0.80%
2023/07/17	17	54.08	52	53.31	54.40	-35	3,923	-0.89%
2023/07/14	22.1	48.75	27	49.06	49.50	-4.9	3,526	-0.14%
2023/07/13	1	47.40	2	47.80	47.50	-1	3,369	-0.03%
2023/07/12	3	47.95	13	48.02	47.50	-10	3,355	-0.30%
2023/07/11	1	47.75	0	0.00	47.90	1	3,335	0.03%
2023/07/10	1	47.60	0	0.00	47.65	1	3,338	0.03%
2023/07/07	20	47.60	0	0.00	48.10	20	3,346	0.60%
2023/07/06	0	0.00	4	48.56	48.50	-4	3,390	-0.12%
2023/07/05	0	0.00	1	48.05	48.05	-1	3,435	-0.03%
2023/07/04	1	47.75	8	47.85	48.00	-7	3,524	-0.20%
2023/07/03	2.2	48.61	1	48.95	48.65	1.2	3,480	0.03%
2023/06/30	0	0.00	4.2	47.95	48.05	-4.2	3,428	-0.12%
2023/06/29	7	47.99	28	48.05	48.35	-21	3,397	-0.62%
2023/06/28	2	47.98	37	48.26	48.20	-35	3,311	-1.06%
2023/06/27	6.2	46.70	1	46.95	46.70	5.2	3,114	0.17%
2023/06/26	4	45.70	22	46.45	46.70	-18	3,031	-0.59%
2023/06/21	6	45.94	4	46.38	45.60	2	2,969	0.07%
2023/06/20	1	44.90	5	45.00	45.20	-4	2,867	-0.14%
2023/06/19	0	0.00	2	44.60	44.75	-2	2,778	-0.07%
2023/06/16	0	0.00	2	44.03	44.05	-2	2,707	-0.07%
2023/06/14	0	0.00	4	43.38	43.45	-4	2,612	-0.15%
2023/06/13	1	42.80	0	0.00	43.25	1	2,596	0.04%
2023/06/12	0	0.00	1	42.90	42.30	-1	2,541	-0.04%
2023/06/09	15	44.49	0	0.00	44.00	15	2,453	0.61%
2023/06/08	0.1	43.50	0	0.00	43.20	0.1	2,267	0.00%
2023/06/07	0	0.00	0.7	43.55	43.55	-0.7	2,246	-0.03%
2023/06/05	0.1	42.80	0	0.00	43.30	0.1	2,195	0.00%
2023/06/02	0	0.00	2	42.58	42.35	-2	2,151	-0.09%
2023/05/31	1	42.40	1	42.25	42.20	0	2,097	0.00%
2023/05/29	0	0.00	0.2	41.50	41.75	-0.2	2,016	-0.01%
2023/05/26	2	41.08	0	0.00	40.80	2	1,999	0.10%
2023/05/24	1	41.20	4	41.56	41.70	-3	1,895	-0.16%
2023/05/23	3.2	40.94	0	0.00	40.90	3.2	1,864	0.17%
2023/05/22	2	40.50	4	40.80	40.80	-2	1,870	-0.11%
2023/05/19	0	0.00	1	39.80	39.80	-1	1,846	-0.05%
2023/05/18	0	0.00	8	40.00	39.95	-8	1,843	-0.43%
2023/05/17	0	0.00	1	39.95	39.90	-1	1,819	-0.05%
2023/05/12	0	0.00	20	39.43	39.50	-20	1,717	-1.16%
2023/05/10	0	0.00	1	39.35	39.10	-1	1,647	-0.06%
2023/05/08	19	39.03	0	0.00	38.90	19	1,586	1.20%
2023/05/04	0	0.00	2	38.60	39.10	-2	1,518	-0.13%
2023/04/28	1	37.95	0	0.00	37.95	1	1,422	0.07%
2023/04/27	0	0.00	21	37.72	37.65	-21	1,412	-1.49%
2023/04/25	1	36.80	0	0.00	36.85	1	1,395	0.07%
2023/04/24	20	37.48	0	0.00	37.75	20	1,381	1.45%
2023/04/20	0	0.00	1	38.40	38.35	-1	1,299	-0.08%
2023/04/14	1	38.55	0.3	38.40	38.25	0.7	1,238	0.06%
2023/04/12	20	39.30	0	0.00	39.00	20	1,182	1.69%
2023/04/11	2	38.78	4	38.80	38.85	-2	1,133	-0.18%
2023/04/10	1	37.90	0	0.00	37.70	1	1,047	0.10%
2023/04/07	3	36.98	3	37.13	37.25	0	953	0.00%
2023/03/31	0	0.00	1	35.60	35.55	-1	821	-0.12%
2023/03/28	1	35.05	0	0.00	35.10	1	816	0.12%
2023/03/27	0	0.00	1	35.75	35.55	-1	814	-0.12%
2023/03/24	0	0.00	1	35.60	35.75	-1	822	-0.12%
2023/03/16	16	33.86	16	33.50	33.50	0	773	0.00%
2023/03/10	2	34.65	0	0.00	34.45	2	823	0.24%
2023/03/09	0	0.00	38	35.50	35.25	-38	829	-4.58%
2023/03/08	11	35.30	3	35.47	35.50	8	839	0.95%
2023/03/07	10	35.45	0	0.00	35.40	10	837	1.19%
2023/03/06	8	35.35	0	0.00	35.45	8	834	0.96%
2023/03/01	2	34.25	0	0.00	34.25	2	836	0.24%
2023/02/24	30	34.35	0	0.00	34.45	30	842	3.56%
2023/02/17	0	0.00	1	34.20	34.50	-1	892	-0.11%
2023/02/15	0	0.00	1	33.55	33.55	-1	895	-0.11%
2023/02/06	0	0.00	1	33.75	33.65	-1	1,292	-0.08%
2023/02/03	0	0.00	1	33.65	33.70	-1	1,346	-0.07%
2023/02/02	0	0.00	1	33.60	33.70	-1	1,338	-0.07%
2023/02/01	0	0.00	1.3	33.20	33.20	-1.3	1,324	-0.10%
2022/12/23	1	31.65	1	31.65	31.65	0	1,315	0.00%
2022/12/22	1	31.95	0	0.00	31.95	1	1,330	0.08%
2022/12/07	1	33.45	6	33.84	33.35	-5	1,304	-0.38%
2022/12/06	5	34.28	0	0.00	34.15	5	1,304	0.38%
2022/12/05	4	35.58	0	0.00	35.35	4	1,281	0.31%
2022/11/30	1	34.35	2	34.60	34.25	-1	1,244	-0.08%
2022/11/29	0	0.00	1	33.55	34.00	-1	1,235	-0.08%
2022/11/28	1	33.95	0	0.00	33.90	1	1,233	0.08%
2022/11/21	1	34.15	0	0.00	34.15	1	1,220	0.08%
2022/11/18	1	34.30	2	34.70	34.25	-1	1,209	-0.08%
2022/11/16	0	0.00	0.1	34.45	34.35	-0.1	1,184	-0.01%
2022/11/15	1	34.00	0	0.00	34.10	1	1,155	0.09%
2022/11/14	1	33.70	0	0.00	33.85	1	1,153	0.09%
2022/11/11	0	0.00	9	34.00	33.65	-9	1,144	-0.79%
2022/11/09	0	0.00	7	33.92	33.70	-7	1,136	-0.62%
2022/11/08	1	33.50	4	33.65	33.50	-3	1,149	-0.26%
2022/11/07	4	33.25	2	33.68	33.55	2	1,132	0.18%
2022/11/04	1.2	33.19	1	33.55	33.40	0.2	1,093	0.02%
2022/11/03	6	33.21	0	0.00	33.40	6	1,062	0.56%
2022/11/02	15	32.48	3	33.02	33.05	12	1,017	1.18%
2022/10/25	0.1	29.00	0	0.00	28.10	0.1	847	0.01%
2022/10/13	0	0.00	2	27.90	27.40	-2	858	-0.23%
2022/10/12	0	0.00	4	28.70	28.50	-4	842	-0.47%
2022/10/11	0	0.00	2	29.10	29.00	-2	840	-0.24%
2022/10/07	0	0.00	2	30.05	30.20	-2	837	-0.24%
2022/10/06	0	0.00	2	29.95	29.95	-2	835	-0.24%
2022/10/05	0	0.00	4	29.88	29.80	-4	837	-0.48%
2022/10/04	0	0.00	4	29.60	29.60	-4	839	-0.48%
2022/09/28	0	0.00	10	28.85	28.55	-10	844	-1.18%
2022/09/26	0	0.00	7	29.50	29.50	-7	838	-0.84%
2022/09/23	0	0.00	5	30.90	30.75	-5	846	-0.59%
2022/09/15	1	32.00	0	0.00	31.95	1	860	0.12%
2022/09/06	0	0.00	5	31.45	31.45	-5	905	-0.55%
2022/08/31	0	0.00	1	32.00	32.75	-1	889	-0.11%
2022/08/29	1	31.40	0	0.00	31.50	1	869	0.12%
2022/08/24	0.2	32.35	0	0.00	31.50	0.2	894	0.02%
2022/08/22	1	32.00	0	0.00	31.85	1	906	0.11%
2022/08/19	0	0.00	1	32.20	32.30	-1	901	-0.11%
2022/08/17	1	31.75	1	31.90	31.70	0	887	0.00%
2022/08/09	0	0.00	1	29.70	29.75	-1	795	-0.13%
2022/08/08	20	31.68	0	0.00	31.80	20	789	2.53%
2022/08/05	20	31.90	0	0.00	31.90	20	764	2.62%
2022/08/04	1	31.40	0	0.00	31.40	1	769	0.13%
2022/08/03	20	31.65	0	0.00	31.60	20	760	2.63%
2022/07/29	0	0.00	3.1	32.25	32.30	-3.1	814	-0.38%
2022/07/27	1	32.50	0	0.00	32.50	1	837	0.12%
2022/07/22	0	0.00	2	33.45	33.15	-2	882	-0.23%
2022/07/21	0	0.00	2	33.10	33.35	-2	888	-0.22%
2022/07/15	0	0.00	4	31.95	32.05	-4	884	-0.45%
2022/07/14	0	0.00	4	31.25	31.40	-4	880	-0.45%
2022/07/13	0	0.00	1	30.95	30.80	-1	878	-0.11%
2022/07/12	0	0.00	20	30.05	30.00	-20	880	-2.27%
2022/07/04	0	0.00	3	30.27	30.30	-3	922	-0.33%
2022/07/01	4	31.44	0	0.00	30.00	4	941	0.42%
2022/06/30	0	0.00	10	31.80	31.65	-10	920	-1.09%
2022/06/28	8	33.15	0	0.00	33.15	8	920	0.87%
2022/06/24	1	33.05	0	0.00	33.00	1	934	0.11%
2022/06/23	0	0.00	10	32.30	32.20	-10	939	-1.06%
2022/06/22	20	32.18	0	0.00	32.10	20	929	2.15%
2022/06/21	0	0.00	3	32.63	33.40	-3	921	-0.33%
2022/06/20	1	32.55	0	0.00	32.55	1	919	0.11%
2022/06/16	0	0.00	8	34.60	34.30	-8	896	-0.89%
2022/06/07	0	0.00	1	36.55	36.50	-1	932	-0.11%
2022/06/01	11	37.26	0	0.00	37.05	11	970	1.13%
2022/05/31	10	36.65	0	0.00	36.60	10	967	1.03%
2022/05/30	10	36.80	0	0.00	36.75	10	982	1.02%
2022/05/27	10	36.35	0	0.00	36.45	10	979	1.02%
2022/05/09	0	0.00	5	35.62	35.40	-5	1,311	-0.38%
2022/05/06	1	37.70	0	0.00	37.65	1	1,275	0.08%
2022/05/04	3.1	38.07	0	0.00	37.95	3.1	1,266	0.24%
2022/05/03	2	38.00	0	0.00	38.00	2	1,264	0.16%
2022/04/29	0	0.00	10	39.04	38.55	-10	1,251	-0.80%
2022/04/26	2	39.65	0	0.00	39.35	2	1,233	0.16%
2022/04/25	6	39.60	5	39.45	39.25	1	1,240	0.08%
2022/04/22	0	0.00	2	40.33	40.25	-2	1,240	-0.16%
2022/04/21	1	40.50	0	0.00	40.50	1	1,250	0.08%
2022/04/19	0	0.00	6	40.00	39.90	-6	1,268	-0.47%
2022/04/12	2	39.50	0	0.00	39.40	2	1,319	0.15%
2022/04/07	1	41.25	0	0.00	40.75	1	1,314	0.08%
2022/04/01	10	41.85	0	0.00	42.00	10	1,312	0.76%
2022/03/31	10	42.35	0	0.00	42.30	10	1,333	0.75%
2022/03/29	10	42.35	0	0.00	42.40	10	1,384	0.72%
2022/03/18	0	0.00	2	42.65	42.65	-2	1,402	-0.14%
2022/03/17	1	42.10	0	0.00	42.25	1	1,409	0.07%
2022/03/09	1	41.70	0	0.00	41.85	1	1,474	0.07%
2022/03/08	2	42.18	20	41.33	41.35	-18	1,486	-1.21%
2022/03/07	2	42.75	0	0.00	42.65	2	1,469	0.14%
2022/03/04	1	44.15	0	0.00	44.15	1	1,471	0.07%
2022/03/03	0	0.00	15.2	44.55	44.60	-15.2	1,491	-1.02%
2022/03/02	1	44.60	0	0.00	44.80	1	1,501	0.07%
2022/03/01	1	44.80	0	0.00	44.90	1	1,509	0.07%
2022/02/25	0	0.00	2	44.83	44.70	-2	1,504	-0.13%
2022/02/24	2	44.13	0	0.00	44.10	2	1,501	0.13%
2022/02/23	18.2	44.76	1	44.90	44.95	17.2	1,485	1.16%
2022/02/22	9	44.92	2	44.93	44.90	7	1,495	0.47%
2022/02/21	1	43.90	0	0.00	44.60	1	1,433	0.07%
2022/02/18	3	44.00	1	44.25	44.40	2	1,465	0.14%
2022/02/17	2	43.85	4	43.74	43.80	-2	1,676	-0.12%
2022/02/16	0	0.00	1	42.10	42.10	-1	1,698	-0.06%
2022/02/15	1	42.10	0	0.00	41.85	1	1,731	0.06%
2022/02/14	0	0.00	2	41.95	41.95	-2	1,751	-0.11%
2022/02/11	0	0.00	1	43.05	43.05	-1	1,778	-0.06%
2022/02/08	0.2	43.15	0	0.00	43.15	0.2	1,827	0.01%
2022/02/07	0.1	42.80	0	0.00	42.85	0.1	1,856	0.01%
2022/01/25	1	41.80	0	0.00	41.60	1	1,960	0.05%
2022/01/20	3	43.60	0	0.00	43.50	3	1,984	0.15%
2022/01/18	0	0.00	1	43.65	43.25	-1	2,001	-0.05%
2022/01/13	0.2	44.00	0	0.00	43.05	0.2	1,984	0.01%
2022/01/11	2	42.98	2	43.44	42.80	0	1,972	0.00%
2022/01/10	1	43.15	0	0.00	43.35	1	1,956	0.05%
2022/01/07	2	44.00	6	43.53	43.50	-4	1,951	-0.20%
2022/01/04	1	45.40	0	0.00	45.15	1	1,917	0.05%
2021/12/30	2	45.25	0	0.00	45.40	2	1,914	0.10%
2021/12/29	0	0.00	1	45.25	45.25	-1	1,916	-0.05%
2021/12/28	2	45.65	1	45.90	45.45	1	1,921	0.05%
2021/12/27	1	45.80	0	0.00	45.60	1	1,941	0.05%
2021/12/24	4	45.39	2	45.40	45.25	2	1,963	0.10%
2021/12/23	1	44.40	0	0.00	44.60	1	1,925	0.05%
2021/12/20	0	0.00	1	43.90	44.00	-1	1,983	-0.05%
2021/12/16	4	44.83	0	0.00	44.25	4	1,983	0.20%
2021/12/14	3	43.98	0	0.00	43.85	3	1,995	0.15%
2021/12/13	1	44.50	0	0.00	44.40	1	1,985	0.05%
2021/12/09	1	45.75	0	0.00	45.25	1	1,982	0.05%
2021/12/07	1	44.90	0	0.00	44.90	1	1,999	0.05%
2021/12/03	0	0.00	2	44.93	45.05	-2	2,000	-0.10%
2021/12/02	3	44.70	0	0.00	44.60	3	2,000	0.15%
2021/11/26	1	44.70	2	45.15	44.45	-1	1,972	-0.05%
2021/11/25	1	45.55	0	0.00	45.50	1	1,953	0.05%
2021/11/23	1	46.00	1	45.90	45.90	0	1,949	0.00%
2021/11/19	2	45.65	4	45.90	45.70	-2	1,923	-0.10%
2021/11/18	3	46.83	0	0.00	46.40	3	1,899	0.16%
2021/11/17	1	46.40	4	46.71	46.90	-3	1,877	-0.16%
2021/11/16	17.2	47.28	15.1	47.45	47.15	2.1	1,842	0.11%
2021/11/15	0	0.00	3	45.40	46.50	-3	1,600	-0.19%
2021/11/12	0	0.00	1	44.40	44.30	-1	1,540	-0.06%
2021/11/11	1	44.05	0	0.00	43.60	1	1,526	0.07%
2021/11/10	1	43.95	0	0.00	44.00	1	1,574	0.06%
2021/11/09	2.3	44.56	0	0.00	44.65	2.3	1,609	0.14%
2021/11/08	0	0.00	2	44.13	44.10	-2	1,610	-0.12%
2021/11/05	8	44.02	1	43.60	43.90	7	1,677	0.42%
2021/11/04	2	43.95	1	43.70	43.95	1	1,698	0.06%
2021/11/03	0	0.00	1	43.25	43.30	-1	1,714	-0.06%
2021/11/02	4	43.63	1	43.40	42.65	3	1,793	0.17%
2021/11/01	0	0.00	2	42.85	42.90	-2	1,853	-0.11%
2021/10/28	0	0.00	3	41.50	41.45	-3	1,871	-0.16%
2021/10/22	0	0.00	2	40.50	40.60	-2	1,946	-0.10%
2021/10/20	0	0.00	1	40.30	40.30	-1	2,004	-0.05%
2021/10/08	0	0.00	1	40.25	40.20	-1	2,231	-0.04%
2021/10/06	8	38.76	0	0.00	38.65	8	2,547	0.31%
2021/10/05	1	38.90	0	0.00	39.30	1	2,620	0.04%
2021/10/04	3	39.20	0	0.00	38.80	3	2,663	0.11%
2021/10/01	0	0.00	1	40.35	39.75	-1	2,695	-0.04%
2021/09/30	1	40.70	1	40.90	40.95	0	2,690	0.00%
2021/09/29	1	41.10	0	0.00	41.15	1	2,703	0.04%
2021/09/28	1	41.60	8	41.68	42.00	-7	2,742	-0.26%
2021/09/27	2	42.85	0	0.00	42.85	2	2,740	0.07%
2021/09/17	5	42.49	0	0.00	43.00	5	2,864	0.17%
2021/09/16	0	0.00	1	42.40	42.40	-1	2,908	-0.03%
2021/09/15	2	42.50	0	0.00	42.40	2	2,946	0.07%
2021/09/14	1	42.65	1	42.50	42.50	0	3,077	0.00%
2021/09/13	0	0.00	1	42.70	42.65	-1	3,397	-0.03%
2021/09/10	4	42.80	3	42.40	42.55	1	3,453	0.03%
2021/09/09	1	41.20	0	0.00	41.20	1	3,464	0.03%
2021/09/08	4	41.20	0	0.00	40.85	4	3,519	0.11%
2021/09/07	1	41.75	1	41.70	41.70	0	3,544	0.00%
2021/09/06	2	41.83	3	41.75	41.75	-1	3,609	-0.03%
2021/08/27	1.1	41.59	1	41.45	41.45	0.1	3,725	0.00%
2021/08/24	3	41.00	1	41.00	41.00	2	3,815	0.05%
2021/08/20	4	40.73	5	40.97	40.55	-1	3,828	-0.03%
2021/08/19	4	40.84	0	0.00	40.80	4	3,831	0.10%
2021/08/17	2	41.18	0	0.00	40.60	2	3,882	0.05%
2021/08/16	3	40.85	0	0.00	41.60	3	3,910	0.08%
2021/08/13	9	42.87	1	43.00	41.95	8	3,894	0.21%
2021/08/12	3	44.28	1	44.35	44.30	2	4,118	0.05%
2021/08/11	10	47.19	1	47.20	46.75	9	4,172	0.22%
2021/08/10	6	47.80	0	0.00	47.65	6	4,156	0.14%
2021/08/09	5	48.40	0	0.00	48.15	5	4,196	0.12%
2021/08/06	3	49.80	0	0.00	49.30	3	4,195	0.07%
2021/08/05	1	49.60	6	49.23	49.55	-5	4,156	-0.12%
2021/08/04	0	0.00	0	48.50	48.35	0	4,121	0.00%
2021/08/03	2	48.35	2	48.30	48.30	0	4,189	0.00%
2021/08/02	1	48.15	0	0.00	48.30	1	4,211	0.02%
2021/07/30	0	0.00	1	47.35	47.35	-1	4,214	-0.02%
2021/07/29	1	47.60	2	47.73	47.85	-1	4,246	-0.02%
2021/07/28	2	46.10	0	0.00	47.50	2	4,284	0.05%
2021/07/27	2	47.68	0	0.00	47.40	2	4,389	0.05%
2021/07/26	0	0.00	1	47.60	47.90	-1	4,476	-0.02%
2021/07/23	0	0.00	2	47.45	47.30	-2	4,597	-0.04%
2021/07/21	3	46.18	0	0.00	46.25	3	4,687	0.06%
2021/07/20	16	46.65	1	46.75	46.65	15	4,682	0.32%
2021/07/19	5	47.69	0	0.00	47.60	5	4,685	0.11%
2021/07/15	2	48.25	0	0.00	48.25	2	4,889	0.04%
2021/07/14	4	48.30	0	0.00	48.20	4	4,920	0.08%
2021/07/13	15	49.41	13	49.48	49.05	2	4,891	0.04%
2021/07/12	6	49.02	12	49.09	49.15	-6	4,678	-0.13%
2021/07/08	1	48.35	1	48.30	48.00	0	4,671	0.00%
2021/07/07	3	47.75	0	0.00	47.65	3	4,704	0.06%
2021/07/06	1	48.05	3	48.22	48.15	-2	4,780	-0.04%
2021/07/05	5	48.17	22	48.24	48.40	-17	5,033	-0.34%
2021/07/02	2	47.60	1	47.50	47.30	1	5,123	0.02%
2021/07/01	5	47.58	2	47.70	47.15	3	5,162	0.06%
2021/06/30	3	47.65	0	0.00	47.60	3	5,155	0.06%
2021/06/28	4	47.46	6	48.07	48.00	-2	5,210	-0.04%
2021/06/25	13	47.95	6	47.80	47.55	7	5,209	0.13%
2021/06/24	1	48.50	2	48.15	48.15	-1	5,229	-0.02%
2021/06/23	2	48.53	2	48.20	48.40	0	5,236	0.00%
2021/06/22	37	48.59	32	48.35	47.65	5	5,254	0.10%
2021/06/21	14	45.60	4	45.79	46.05	10	5,322	0.19%
2021/06/18	6	46.34	5	46.25	46.60	1	5,441	0.02%
2021/06/17	0	0.00	1	45.60	46.05	-1	5,455	-0.02%
2021/06/16	2	45.20	1	45.10	45.20	1	5,456	0.02%
2021/06/15	7	45.79	2	45.75	45.85	5	5,487	0.09%
2021/06/11	0	0.00	2	45.23	45.15	-2	5,528	-0.04%
2021/06/10	7	44.73	9.4	44.83	44.80	-2.4	5,529	-0.04%
2021/06/09	1	44.30	0	0.00	44.25	1	5,598	0.02%
2021/06/08	1	44.40	0	0.00	44.20	1	5,652	0.02%
2021/06/07	1	44.25	0	0.00	43.70	1	5,700	0.02%
2021/06/04	0	0.00	2	44.23	44.10	-2	5,743	-0.03%
2021/06/03	2	44.58	3	44.58	44.65	-1	5,781	-0.02%
2021/06/02	1	44.60	0	0.00	44.65	1	5,812	0.02%
2021/06/01	11	44.90	10	45.35	45.15	1	5,826	0.02%
2021/05/31	10	44.50	4	44.54	44.40	6	5,866	0.10%
2021/05/28	7	44.35	13	44.31	44.40	-6	5,942	-0.10%
2021/05/27	0	0.00	1	43.65	44.00	-1	6,162	-0.02%
2021/05/26	2	43.80	0	0.00	43.90	2	6,521	0.03%
2021/05/25	0	0.00	7	44.31	44.10	-7	6,577	-0.11%
2021/05/24	3	43.25	0	0.00	43.50	3	6,656	0.05%
2021/05/21	0	0.00	10	43.50	43.60	-10	6,773	-0.15%
2021/05/20	28	43.75	13	43.65	43.40	15	6,861	0.22%
2021/05/19	11	42.50	10	43.15	43.35	1	6,619	0.02%
2021/05/18	1	41.00	10	42.00	42.10	-9	6,594	-0.14%
2021/05/14	15	41.09	0	0.00	40.55	15	6,524	0.23%
2021/05/13	1	40.45	1	40.35	40.30	0	6,499	0.00%
2021/05/12	8	41.20	15	40.17	40.50	-7	6,468	-0.11%
2021/05/11	20	43.81	5	43.15	43.15	15	6,383	0.23%
2021/05/10	0	0.00	10	45.35	45.50	-10	6,327	-0.16%
2021/05/07	10	45.80	0	0.00	46.25	10	6,321	0.16%
2021/05/06	9	44.89	0	0.00	45.00	9	6,318	0.14%
2021/05/05	4	45.79	0	0.00	45.25	4	6,321	0.06%
2021/05/04	13	46.30	53	44.66	45.65	-40	6,305	-0.63%
2021/05/03	11	48.35	20	47.85	47.90	-9	6,201	-0.15%
2021/04/29	6.4	50.12	2.1	50.96	49.70	4.3	6,115	0.07%
2021/04/28	6	50.92	0	0.00	51.10	6	6,010	0.10%
2021/04/27	6	49.83	0	0.00	49.70	6	6,008	0.10%
2021/04/26	0	0.00	2	49.95	50.20	-2	6,016	-0.03%
2021/04/23	11	49.58	1	49.50	49.95	10	6,022	0.17%
2021/04/22	6	51.61	6	49.78	49.45	0	6,073	0.00%
2021/04/21	10	51.94	1	51.90	51.60	9	6,049	0.15%
2021/04/20	1	50.90	0	0.00	51.40	1	5,941	0.02%
2021/04/19	1	50.30	0	0.00	50.40	1	5,948	0.02%
2021/04/14	14	49.41	15	49.30	49.30	-1	6,013	-0.02%
2021/04/13	15	51.56	4	51.40	50.40	11	5,978	0.18%
2021/04/12	10	52.00	0	0.00	51.90	10	5,958	0.17%
2021/04/09	21	52.93	14	53.11	53.10	7	5,898	0.12%
2021/04/08	5	51.26	1	50.50	51.90	4	5,649	0.07%
2021/04/07	0	0.00	1	50.00	50.20	-1	5,523	-0.02%
2021/04/06	0	0.00	1	49.35	49.35	-1	5,523	-0.02%
2021/04/01	1	49.35	3	49.25	49.25	-2	5,532	-0.04%
2021/03/31	1	49.70	3	49.40	49.35	-2	5,526	-0.04%
2021/03/30	4	49.11	15	49.26	49.25	-11	5,499	-0.20%
2021/03/29	2	49.05	4	49.20	49.25	-2	5,489	-0.04%
2021/03/26	1	49.25	6	49.23	49.35	-5	5,473	-0.09%
2021/03/25	18	49.09	3	49.43	48.75	15	5,488	0.27%
2021/03/24	27	50.60	24	51.52	50.10	3	5,418	0.06%
2021/03/23	0	0.00	19	50.09	50.10	-19	5,105	-0.37%
2021/03/22	0	0.00	5	48.91	48.80	-5	4,990	-0.10%
2021/03/19	3	48.05	1	48.20	48.20	2	5,002	0.04%
2021/03/17	10	48.03	3	48.17	48.10	7	5,086	0.14%
2021/03/16	1	47.95	4	47.65	47.45	-3	5,151	-0.06%
2021/03/15	2	47.65	7	47.73	47.90	-5	5,377	-0.09%
2021/03/12	5	47.09	2	47.10	47.10	3	5,348	0.06%
2021/03/11	0	0.00	2	46.60	46.75	-2	5,456	-0.04%
2021/03/10	4	46.81	1	46.50	46.45	3	5,480	0.05%
2021/03/09	0	0.00	9	46.06	46.20	-9	5,507	-0.16%
2021/03/08	8	46.23	2.1	46.10	46.05	6	5,647	0.11%
2021/03/05	0	0.00	1	46.30	46.10	-1	5,728	-0.02%
2021/03/04	0	0.00	2	46.38	46.60	-2	5,879	-0.03%
2021/03/03	0	0.00	7	45.95	46.30	-7	5,918	-0.12%
2021/03/02	11	47.03	42	46.21	46.10	-31	5,904	-0.53%
2021/02/26	8	46.13	20	46.25	46.20	-12	5,786	-0.21%
2021/02/25	12	45.17	1	45.05	45.55	11	5,606	0.20%
2021/02/24	18	45.48	16	45.78	45.35	2	5,603	0.04%
2021/02/23	12	45.10	16	44.72	45.30	-4	5,524	-0.07%
2021/02/22	17	44.94	1.1	44.92	44.80	15.9	5,452	0.29%
2021/02/19	0	0.00	2	44.20	44.20	-2	5,366	-0.04%
2021/02/18	15	43.30	20	43.60	43.80	-5	5,408	-0.09%
2021/02/17	1	42.80	10	43.15	43.10	-9	5,543	-0.16%
2021/02/04	1	42.55	2	42.28	42.25	-1	5,677	-0.02%
2021/02/03	1	42.50	0	0.00	42.40	1	5,774	0.02%
2021/01/27	10	42.36	0	0.00	42.50	10	6,236	0.16%
2021/01/26	11	41.84	0	0.00	41.80	11	6,609	0.17%
2021/01/25	0	0.00	1.5	41.74	42.30	-1.5	6,623	-0.02%
2021/01/21	0	0.00	1	41.25	41.25	-1	6,639	-0.02%
2021/01/20	13	41.78	0	0.00	41.65	13	6,698	0.19%
2021/01/19	0	0.00	1	43.55	43.45	-1	6,623	-0.02%
2021/01/14	3	44.22	2	44.03	44.50	1	6,626	0.02%
2021/01/13	0	0.00	5	43.77	43.70	-5	6,588	-0.08%
2021/01/12	1	43.90	0	0.00	43.20	1	6,569	0.02%
2021/01/11	3	44.33	0	0.00	44.30	3	6,566	0.05%
2021/01/08	0	0.00	2	43.98	43.80	-2	6,544	-0.03%
2021/01/07	0	0.00	1	43.90	43.80	-1	6,606	-0.02%
2021/01/06	2	43.90	2	43.85	43.40	0	6,616	0.00%
2021/01/04	0	0.00	13	43.68	43.60	-13	6,585	-0.20%
2020/12/31	1	43.50	0	0.00	43.35	1	6,580	0.02%
2020/12/30	0	0.00	1	43.35	43.30	-1	6,580	-0.02%
2020/12/29	13	43.07	4	43.20	43.05	9	6,593	0.14%
2020/12/25	1	43.70	0	0.00	43.50	1	6,524	0.02%
2020/12/23	0	0.00	2	42.95	43.00	-2	6,524	-0.03%
2020/12/22	2	42.98	0	0.00	42.90	2	6,618	0.03%
2020/12/18	1	44.20	2	44.80	44.10	-1	6,650	-0.02%
2020/12/17	0	0.00	1	45.40	44.70	-1	6,631	-0.02%
2020/12/16	7	44.65	9	44.84	44.80	-2	6,606	-0.03%
2020/12/15	2	44.20	1	44.50	43.85	1	6,726	0.01%
2020/12/11	3	44.53	3	44.98	45.00	0	6,626	0.00%
2020/12/10	3	46.25	8	45.96	45.85	-5	6,549	-0.08%
2020/12/09	5	46.57	218	46.23	46.55	-213	6,431	-3.31%	大賣/鉅額交易
2020/12/08	215	45.12	122	44.82	44.80	93	6,235	1.49%	大買/大賣/
2020/12/07	5	45.80	12	46.03	45.25	-7	6,283	-0.11%
2020/12/04	2.1	45.10	1.2	45.18	45.20	0.9	6,218	0.01%
2020/12/02	130.1	45.63	0	0.00	45.55	130.1	6,174	2.11%	大買/鉅額交易
2020/12/01	7	45.32	5	45.14	45.60	2	6,077	0.03%
2020/11/30	16	45.02	11	45.63	44.85	5	6,089	0.08%
2020/11/27	5	44.60	5	44.75	44.55	0	6,023	0.00%
2020/11/26	0	0.00	8	44.15	44.20	-8	6,021	-0.13%
2020/11/25	5	44.46	3	44.00	43.70	2	6,044	0.03%
2020/11/24	5	45.15	13	44.88	44.45	-8	6,024	-0.13%
2020/11/23	6	44.27	7	44.37	44.35	-1	5,947	-0.02%
2020/11/20	2	43.75	2	43.95	44.15	0	5,967	0.00%
2020/11/19	0	0.00	1	43.80	43.85	-1	6,026	-0.02%
2020/11/17	2	43.60	0	0.00	43.40	2	6,470	0.03%
2020/11/16	200	44.19	203	44.05	43.85	-3	6,809	-0.04%	大買/大賣/
2020/11/13	2	42.85	1	42.90	43.20	1	7,000	0.01%
2020/11/12	1	42.70	1.1	43.12	42.70	-0.1	7,850	0.00%
2020/11/11	1	42.90	9	42.74	42.95	-8	8,502	-0.09%
2020/11/10	5	42.50	6	42.20	42.40	-1	8,790	-0.01%
2020/11/09	4	42.21	5	42.20	42.15	-1	8,928	-0.01%
2020/11/06	0	0.00	6	41.88	41.75	-6	8,994	-0.07%
2020/11/04	10	40.99	8	40.88	41.00	2	8,951	0.02%
2020/11/03	12	41.26	9	42.18	41.10	3	8,923	0.03%
2020/11/02	0	0.00	0.4	39.15	39.60	-0.4	8,564	0.00%
2020/10/30	1	39.25	0	0.00	39.15	1	8,664	0.01%
2020/10/29	2	39.05	12	39.45	39.70	-10	8,671	-0.12%
2020/10/28	11	40.42	0	0.00	39.80	11	8,670	0.13%
2020/10/26	0	0.00	1	41.50	41.60	-1	8,638	-0.01%
2020/10/23	7	41.21	0	0.00	41.05	7	8,658	0.08%
2020/10/22	1	41.50	0	0.00	41.45	1	8,666	0.01%
2020/10/21	2	41.50	24	41.95	41.85	-22	8,717	-0.25%
2020/10/20	1	41.10	0	0.00	41.25	1	8,842	0.01%
2020/10/19	1	41.50	5	41.85	41.35	-4	9,033	-0.04%
2020/10/16	2	41.20	2	40.75	40.65	0	9,143	0.00%
2020/10/15	2	42.00	4	42.05	41.50	-2	9,288	-0.02%
2020/10/12	5	40.85	1	40.65	40.85	4	9,806	0.04%
2020/10/08	0	0.00	1	40.95	40.95	-1	9,977	-0.01%
2020/10/07	6	40.05	6	40.40	40.50	0	10,162	0.00%
2020/10/06	3	40.10	1	40.20	40.20	2	10,697	0.02%
2020/10/05	3	39.53	0	0.00	39.65	3	10,871	0.03%
2020/09/29	4	38.80	10	38.95	38.95	-6	11,398	-0.05%
2020/09/28	1	39.15	16	39.12	39.05	-15	11,633	-0.13%
2020/09/25	12	38.84	30	38.04	38.05	-18	12,069	-0.15%
2020/09/24	1	39.80	3	39.85	39.75	-2	12,326	-0.02%
2020/09/23	11	41.67	10	41.60	41.50	1	12,635	0.01%
2020/09/22	1	42.10	8	41.91	41.65	-7	12,801	-0.05%
2020/09/21	7	42.93	0	0.00	42.75	7	12,838	0.05%
2020/09/18	16	43.69	7	43.74	43.60	9	12,859	0.07%
2020/09/17	5	42.55	0.9	42.40	42.55	4.1	12,775	0.03%
2020/09/16	0	0.00	1	42.05	42.05	-1	12,830	-0.01%
2020/09/15	8.5	41.91	5	41.91	41.85	3.5	12,858	0.03%
2020/09/14	3	41.67	0	0.00	41.85	3	12,907	0.02%
2020/09/09	3	41.92	1	42.05	42.20	2	12,751	0.02%
2020/09/08	3	43.18	2	43.30	43.05	1	12,663	0.01%
2020/09/07	1	44.55	1	44.45	43.50	0	12,664	0.00%
2020/09/04	13	44.31	20	44.60	44.45	-7	12,725	-0.06%
2020/09/03	3	45.42	4	45.14	45.15	-1	12,660	-0.01%
2020/09/02	4	44.63	4	44.64	44.60	0	12,555	0.00%
2020/09/01	2	44.08	7	43.80	44.20	-5	12,478	-0.04%
2020/08/31	1	44.30	1	43.80	43.55	0	12,403	0.00%
2020/08/28	6	42.56	42	43.33	43.50	-36	12,488	-0.29%
2020/08/27	0	0.00	1	43.55	43.20	-1	12,500	-0.01%
2020/08/26	4.9	44.13	0	0.00	44.10	4.9	12,464	0.04%
2020/08/25	4	44.93	8	44.85	44.75	-4	12,496	-0.03%
2020/08/24	23	45.21	17	44.44	44.60	6	12,612	0.05%
2020/08/21	1	44.20	14	43.96	43.95	-13	12,397	-0.10%
2020/08/20	46	45.32	4	43.68	43.35	42	12,262	0.34%
2020/08/19	61	48.67	74	48.08	48.15	-13	11,877	-0.11%
2020/08/18	173	49.79	63	49.03	48.15	110	11,533	0.95%	大買/鉅額交易
2020/08/17	6	48.26	19	47.98	49.65	-13	10,644	-0.12%
2020/08/14	0	0.00	3	43.98	45.15	-3	9,929	-0.03%
2020/08/13	17	44.33	15	42.22	42.35	2	9,575	0.02%
2020/08/12	6	44.15	1.1	41.87	44.15	4.9	9,310	0.05%
2020/08/11	4	42.75	9	43.08	42.55	-5	9,225	-0.05%
2020/08/10	2	43.63	2	43.90	43.95	0	9,200	0.00%
2020/08/07	1	43.90	12	43.99	43.85	-11	9,266	-0.12%
2020/08/06	12	43.28	0	0.00	42.75	12	9,272	0.13%
2020/08/05	10	43.15	18	43.86	43.30	-8	9,427	-0.08%
2020/08/04	1	42.15	1	42.05	42.00	0	9,637	0.00%
2020/08/03	10	42.10	10	42.45	41.80	0	9,662	0.00%
2020/07/30	2	41.08	1	41.35	41.25	1	9,670	0.01%
2020/07/29	3	40.75	6	41.15	41.15	-3	9,659	-0.03%
2020/07/28	11	41.64	0	0.00	40.15	11	9,660	0.11%
2020/07/27	0	0.00	1	42.25	41.55	-1	9,672	-0.01%
2020/07/24	11	43.41	1	44.50	42.80	10	9,622	0.10%
2020/07/23	13	44.73	17	45.09	45.00	-4	9,561	-0.04%
2020/07/22	0	0.00	3	45.38	45.40	-3	9,399	-0.03%
2020/07/21	21	45.50	1	45.55	45.25	20	9,255	0.22%
2020/07/20	2	45.60	2	45.88	45.30	0	9,126	0.00%
2020/07/17	9	45.79	19.4	46.81	45.25	-10.4	9,072	-0.11%
2020/07/16	0	0.00	3	45.67	45.75	-3	8,704	-0.03%
2020/07/15	5	45.00	1	44.70	45.00	4	8,611	0.05%
2020/07/14	12	45.02	10	44.37	45.10	2	8,533	0.02%
2020/07/13	14	46.14	17	46.11	46.35	-3	8,375	-0.04%
2020/07/10	7	42.90	0.1	43.00	43.00	6.9	7,946	0.09%
2020/07/09	26	44.86	10	44.87	44.50	16	7,828	0.20%
2020/07/08	0	0.00	1	45.50	45.45	-1	7,619	-0.01%
2020/07/07	8	44.49	7	44.03	44.10	1	7,491	0.01%
2020/07/06	3	44.78	7	43.70	45.00	-4	7,417	-0.05%
2020/07/03	17	42.44	27	42.30	43.00	-10	7,059	-0.14%
2020/07/02	7	41.31	33	41.62	41.90	-26	6,805	-0.38%
2020/07/01	0	0.00	16	39.53	39.80	-16	6,455	-0.25%
2020/06/30	11	38.94	2	39.10	38.80	9	6,322	0.14%
2020/06/29	2	38.08	0	0.00	38.05	2	6,286	0.03%
2020/06/24	10	38.85	3	38.95	39.15	7	6,262	0.11%
2020/06/23	1	38.45	2	38.73	38.80	-1	6,272	-0.02%
2020/06/22	3	38.67	3	38.58	38.45	0	6,299	0.00%
2020/06/19	3	39.03	2.1	38.51	39.10	0.9	6,389	0.01%
2020/06/17	1	37.95	2	37.90	37.85	-1	6,431	-0.02%
2020/06/15	6	37.03	1	37.50	36.95	5	6,711	0.07%
2020/06/12	3	37.25	1	37.55	37.75	2	6,765	0.03%
2020/06/11	14	39.26	12	38.65	38.45	2	6,803	0.03%
2020/06/10	0	0.00	1	38.90	38.75	-1	6,737	-0.01%
2020/06/09	1	38.75	1	38.90	38.70	0	6,889	0.00%
2020/06/08	0	0.00	33	39.09	38.90	-33	6,944	-0.48%
2020/06/05	10	38.95	6	39.05	39.05	4	6,952	0.06%
2020/06/04	54	39.57	40	39.20	39.30	14	7,013	0.20%
2020/06/03	20	38.95	0	0.00	39.00	20	6,890	0.29%
2020/06/01	1	38.55	20	38.80	38.95	-19	6,885	-0.28%
2020/05/29	11	38.06	36.2	38.48	38.75	-25.2	7,206	-0.35%
2020/05/28	0	0.00	7	37.62	37.50	-7	7,077	-0.10%
2020/05/27	6	36.64	6.4	36.84	37.40	-0.4	7,029	-0.01%
2020/05/26	0	0.00	20	36.75	36.70	-20	6,982	-0.29%
2020/05/22	20	36.35	0	0.00	36.35	20	6,976	0.29%
2020/05/21	3	37.10	1	36.95	37.20	2	6,966	0.03%
2020/05/19	1	36.85	0	37.20	36.85	1	6,921	0.01%
2020/05/18	5	36.50	1	36.50	36.45	4	6,887	0.06%
2020/05/15	10	37.64	8	37.49	37.60	2	6,813	0.03%
2020/05/14	56	38.16	1	37.80	37.65	55	6,773	0.81%
2020/05/13	2	39.00	9	39.12	39.05	-7	6,663	-0.11%
2020/05/12	22	40.00	20	40.02	39.70	2	6,607	0.03%
2020/05/11	3	40.68	129	40.34	41.10	-126	6,463	-1.95%	大賣/鉅額交易
2020/05/08	8	38.79	15	39.18	38.80	-7	6,140	-0.11%
2020/05/07	1	38.85	4	39.00	38.85	-3	6,126	-0.05%
2020/05/06	16	38.45	1	38.45	38.35	15	6,115	0.25%
2020/05/05	26	38.98	16	39.32	38.80	10	6,120	0.16%
2020/05/04	2	39.05	1	39.00	39.00	1	6,133	0.02%
2020/04/30	2	39.25	30	39.72	40.00	-28	6,145	-0.46%
2020/04/29	3	38.92	10.1	39.10	38.90	-7.1	6,134	-0.12%
2020/04/28	1	39.25	2	39.70	38.65	-1	6,167	-0.02%
2020/04/24	20	39.05	0	0.00	39.05	20	6,160	0.32%
2020/04/23	15	39.58	21	39.93	39.20	-6	6,150	-0.10%
2020/04/22	3	38.90	20	39.30	39.35	-17	6,099	-0.28%
2020/04/21	45	38.86	0	0.00	38.15	45	6,082	0.74%
2020/04/20	0	0.00	6	39.83	39.60	-6	6,081	-0.10%
2020/04/17	90	40.04	19	39.49	39.45	71	6,056	1.17%
2020/04/16	6	39.90	4	39.90	40.00	2	5,942	0.03%
2020/04/15	22	40.07	23	40.71	39.90	-1	5,908	-0.02%
2020/04/14	14	39.68	1	39.60	39.80	13	5,819	0.22%
2020/04/13	20	39.59	20	40.05	39.60	0	5,773	0.00%
2020/04/10	20	39.10	10	39.15	39.00	10	5,704	0.18%
2020/04/09	31	38.30	50	39.27	38.60	-19	5,704	-0.33%
2020/04/08	20	37.35	43	36.82	37.60	-23	5,578	-0.41%
2020/04/07	25	35.69	12	36.08	36.60	13	5,546	0.23%
2020/04/06	12	34.18	20	34.35	34.50	-8	5,576	-0.14%
2020/04/01	1	33.30	60	33.55	33.70	-59	5,534	-1.07%
2020/03/31	40	33.15	23	33.45	33.10	17	5,529	0.31%
2020/03/30	13	31.66	44	32.84	33.20	-31	5,552	-0.56%
2020/03/27	85	32.74	45	33.92	32.50	40	5,567	0.72%
2020/03/26	24	31.00	28	31.52	32.90	-4	5,468	-0.07%
2020/03/25	15	31.73	43	31.83	31.60	-28	5,359	-0.52%
2020/03/24	6	28.84	40	28.33	29.00	-34	5,227	-0.65%
2020/03/23	40	26.94	0	0.00	26.40	40	5,163	0.77%
2020/03/20	48	29.93	1	30.10	28.00	47	5,115	0.92%
2020/03/19	13	28.37	1	27.45	27.45	12	4,974	0.24%
2020/03/18	1	31.25	0	0.00	30.40	1	4,854	0.02%
2020/03/17	1	31.00	0	0.00	30.50	1	4,809	0.02%
2020/03/16	41	33.13	10	33.75	31.55	31	4,763	0.65%
2020/03/13	56	32.09	42	32.65	33.15	14	4,720	0.30%
2020/03/12	10	35.80	0	0.00	35.40	10	4,616	0.22%
2020/03/11	10	38.90	11	39.07	38.30	-1	4,541	-0.02%
2020/03/10	1	39.10	101	38.69	39.50	-100	4,507	-2.22%	大賣/
2020/03/09	1	39.85	118	39.58	39.10	-117	4,432	-2.64%	大賣/鉅額交易
2020/03/06	20	41.05	2	41.35	41.05	18	4,384	0.41%
2020/03/05	30	41.67	8	41.69	41.70	22	4,371	0.50%
2020/03/04	178	42.05	31	41.72	41.50	147	4,306	3.41%	大買/鉅額交易
2020/03/03	23	38.73	2	40.40	40.40	21	3,901	0.54%
2020/02/26	0	0.00	2	38.15	37.60	-2	3,880	-0.05%
2020/02/18	5	39.20	5	39.50	38.95	0	4,387	0.00%
2020/02/17	0	0.00	1	39.25	39.20	-1	4,805	-0.02%
2020/02/14	0	0.00	5	39.65	39.60	-5	4,990	-0.10%
2020/02/13	0	0.00	9	39.46	39.25	-9	5,192	-0.17%
2020/02/12	5	39.45	0	0.00	39.65	5	5,443	0.09%
2020/02/11	1	38.65	11	38.99	38.70	-10	5,693	-0.18%
2020/02/10	0	0.00	1	37.60	38.00	-1	5,705	-0.02%
2020/02/07	8	38.61	0	0.00	38.30	8	5,756	0.14%
2020/02/06	12	38.66	0	0.00	39.10	12	5,791	0.21%
2020/02/04	0	0.00	20	37.35	37.90	-20	5,862	-0.34%
2020/02/03	12	35.83	3	35.07	36.15	9	5,972	0.15%
2020/01/31	10	37.25	20	37.65	37.65	-10	6,089	-0.16%
2020/01/30	11	39.34	0	0.00	38.70	11	6,083	0.18%
2020/01/17	0	0.00	1	43.30	42.90	-1	6,147	-0.02%
2020/01/16	0	0.00	10	43.00	43.00	-10	6,220	-0.16%
2020/01/14	1	43.50	10	43.50	43.30	-9	6,726	-0.13%
2020/01/10	0	0.00	2	41.65	41.55	-2	6,861	-0.03%
2020/01/09	10	41.90	0	0.00	41.70	10	7,085	0.14%
2020/01/08	0	0.00	10	42.10	41.65	-10	7,213	-0.14%
2020/01/07	10	41.85	1	41.80	41.80	9	7,462	0.12%
2020/01/06	0	0.00	7	42.50	42.30	-7	7,520	-0.09%
2020/01/03	5	43.78	4	43.34	43.25	1	7,540	0.01%
2020/01/02	17	44.04	13	44.01	43.95	4	7,537	0.05%
2019/12/31	11	43.53	2	44.20	43.90	9	7,530	0.12%
2019/12/30	14	43.66	10	43.65	43.80	4	7,526	0.05%
2019/12/27	1	42.35	0	0.00	42.40	1	7,456	0.01%
2019/12/26	20	42.90	16	42.56	42.45	4	7,499	0.05%
2019/12/25	7	43.15	21.2	43.39	43.40	-14.2	7,535	-0.19%
2019/12/24	1	42.80	0	0.00	43.00	1	7,682	0.01%
2019/12/23	2	42.20	2	42.30	42.20	0	7,993	0.00%
2019/12/20	3	42.50	0	0.00	42.50	3	8,363	0.04%
2019/12/19	0	0.00	1	42.10	42.15	-1	8,822	-0.01%
2019/12/18	10	42.05	1	42.20	42.05	9	9,315	0.10%
2019/12/17	1	42.30	0	0.00	42.50	1	9,478	0.01%
2019/12/16	13	42.34	6	42.25	42.30	7	9,664	0.07%
2019/12/12	1	42.65	0	0.00	42.20	1	9,738	0.01%
2019/12/09	2	42.15	3	42.18	42.05	-1	9,701	-0.01%
2019/12/05	1	42.40	0	0.00	42.75	1	9,736	0.01%
2019/11/29	2	43.08	1	43.15	43.10	1	9,912	0.01%
2019/11/28	20	44.13	10	43.70	43.60	10	9,973	0.10%
2019/11/27	0	0.00	1	44.10	44.00	-1	10,066	-0.01%
2019/11/25	13	43.35	10	43.55	43.70	3	10,121	0.03%
2019/11/22	0	0.00	5	42.90	42.85	-5	10,146	-0.05%
2019/11/21	9	42.89	1	43.05	43.30	8	10,169	0.08%
2019/11/20	12	43.80	162	43.61	43.60	-150	10,174	-1.47%	大賣/鉅額交易
2019/11/19	1	45.00	0	0.00	45.00	1	10,175	0.01%
2019/11/18	10	45.80	0	0.00	45.45	10	10,285	0.10%
2019/11/15	163	45.36	15	45.53	45.15	148	10,529	1.41%	大買/鉅額交易
2019/11/14	40	45.44	2	45.15	44.60	38	10,787	0.35%
2019/11/13	0	0.00	1	45.15	45.00	-1	10,608	-0.01%
2019/11/12	40	46.03	171	46.06	46.15	-131	10,685	-1.23%	大賣/鉅額交易
2019/11/11	300	45.22	151	46.04	46.20	149	10,689	1.39%	大買/大賣/鉅額交易
2019/11/08	1	44.50	32	46.06	45.80	-31	10,661	-0.29%
2019/11/06	0	0.00	4	44.30	43.90	-4	10,756	-0.04%
2019/11/04	2	44.65	157	44.80	44.55	-155	10,889	-1.42%	大賣/鉅額交易
2019/11/01	2	44.53	9	45.08	45.10	-7	10,937	-0.06%
2019/10/31	34	45.13	1	44.65	44.65	33	11,096	0.30%
2019/10/30	0	0.00	10	44.50	45.80	-10	11,260	-0.09%
2019/10/28	0	0.00	3	44.35	44.45	-3	11,889	-0.03%
2019/10/25	10	44.00	1	43.50	44.00	9	12,331	0.07%
2019/10/23	3	46.23	5	45.96	44.25	-2	12,367	-0.02%
2019/10/22	2	44.60	1	45.00	44.65	1	12,109	0.01%
2019/10/21	4	44.64	0	0.00	44.15	4	12,029	0.03%
2019/10/18	7	44.07	3	44.15	44.25	4	11,964	0.03%
2019/10/17	135	43.39	13	44.23	43.95	122	11,898	1.03%	大買/鉅額交易
2019/10/16	2	43.03	12	43.01	43.05	-10	11,706	-0.09%
2019/10/15	6	42.81	22	42.56	43.00	-16	11,656	-0.14%
2019/10/14	2	40.88	1	41.05	41.05	1	11,486	0.01%
2019/10/09	10	40.00	0	0.00	40.00	10	11,506	0.09%
2019/10/08	4	39.95	0	0.00	39.40	4	11,470	0.03%
2019/10/04	0	0.00	4	40.35	40.30	-4	11,366	-0.04%
2019/10/03	0	0.00	1	41.10	40.95	-1	11,301	-0.01%
2019/10/02	20	40.88	0	0.00	41.50	20	11,253	0.18%
2019/10/01	3	40.93	2	40.95	40.80	1	11,251	0.01%
2019/09/27	25	41.84	0	0.00	40.75	25	11,202	0.22%
2019/09/26	4	42.98	2	43.00	42.90	2	11,061	0.02%
2019/09/25	101	43.60	114	43.98	44.40	-13	10,781	-0.12%	大買/大賣/
2019/09/24	16	43.90	44	42.87	42.30	-28	10,420	-0.27%
2019/09/23	14	41.77	26	42.35	43.00	-12	9,990	-0.12%
2019/09/20	4	40.69	7	40.85	40.50	-3	9,512	-0.03%
2019/09/19	134	40.61	163	40.07	40.90	-29	9,340	-0.31%	大買/大賣/
2019/09/18	0	0.00	14	39.54	39.30	-14	9,139	-0.15%
2019/09/17	54	39.46	71	39.72	39.65	-17	9,184	-0.19%
2019/09/16	0	0.00	1	38.90	38.95	-1	9,198	-0.01%
2019/09/12	0	0.00	3	38.90	38.80	-3	9,263	-0.03%
2019/09/10	5	38.55	11	38.42	38.45	-6	9,456	-0.06%
2019/09/09	18	38.83	22	38.79	38.80	-4	9,595	-0.04%
2019/09/06	21	40.16	12	40.61	39.85	9	9,703	0.09%
2019/09/05	73	40.42	0	0.00	40.20	73	9,706	0.75%
2019/09/04	0	0.00	60	39.71	39.45	-60	9,843	-0.61%
2019/09/03	12	40.05	16	39.30	39.25	-4	9,840	-0.04%
2019/09/02	60	40.00	0	0.00	40.00	60	9,811	0.61%
2019/08/29	9	39.58	9	39.47	39.30	0	9,735	0.00%
2019/08/28	0	0.00	70	38.61	38.40	-70	9,662	-0.72%
2019/08/27	12	39.10	50	39.40	39.05	-38	9,707	-0.39%
2019/08/26	50	39.10	2	39.05	38.85	48	9,759	0.49%
2019/08/23	12	40.12	3	40.35	40.30	9	9,702	0.09%
2019/08/22	13	40.67	1.2	40.62	40.25	11.8	9,635	0.12%
2019/08/21	65	40.34	12	40.45	40.40	53	9,495	0.56%
2019/08/20	19	41.08	3	41.05	40.95	16	9,382	0.17%
2019/08/19	23	41.10	31	41.80	42.10	-8	9,110	-0.09%
2019/08/16	14	39.55	5	39.61	39.40	9	8,779	0.10%
2019/08/15	227.4	38.90	228	39.63	39.30	-0.6	8,662	-0.01%	大買/大賣/
2019/08/14	5	38.49	13	38.52	38.85	-8	8,454	-0.09%
2019/08/13	6	38.34	7	38.47	38.15	-1	8,299	-0.01%
2019/08/12	6	36.98	10.1	37.54	38.25	-4.1	8,147	-0.05%
2019/08/08	15	37.33	194	37.50	37.45	-179	8,101	-2.21%	大賣/鉅額交易
2019/08/07	8	36.64	4	35.85	35.80	4	7,973	0.05%
2019/08/06	2	36.18	0	0.00	36.50	2	7,923	0.03%
2019/08/05	189	36.80	2	36.23	35.50	187	7,981	2.34%	大買/鉅額交易
2019/08/02	0	0.00	3	35.87	36.10	-3	8,069	-0.04%
2019/08/01	9	38.68	8	38.73	37.80	1	7,916	0.01%
2019/07/31	17	36.66	33	37.44	37.60	-16	7,619	-0.21%
2019/07/29	54	38.82	47	39.91	40.10	7	7,321	0.10%
2019/07/26	18	37.78	46	37.85	38.00	-28	6,850	-0.41%
2019/07/25	6	34.83	8	34.88	35.20	-2	6,447	-0.03%
2019/07/24	4	34.51	3	34.28	34.70	1	6,379	0.02%
2019/07/23	12	34.30	11	34.32	33.95	1	6,406	0.02%
2019/07/19	11	32.28	23	32.37	32.65	-12	6,510	-0.18%
2019/07/18	12	32.04	10	32.15	31.75	2	6,642	0.03%
2019/07/16	1	31.40	3	31.62	31.60	-2	7,109	-0.03%
2019/07/15	30	32.57	8	32.68	32.65	22	7,539	0.29%
2019/07/12	0	0.00	29	32.29	32.75	-29	7,870	-0.37%
2019/07/11	0	0.00	17	31.90	31.80	-17	8,403	-0.20%
2019/07/09	10	31.75	1	31.75	31.70	9	8,744	0.10%
2019/07/08	0	0.00	6	32.07	31.90	-6	8,879	-0.07%
2019/07/05	6	32.47	22	32.25	32.15	-16	8,917	-0.18%
2019/07/04	5	32.17	12	32.13	32.10	-7	8,912	-0.08%
2019/07/03	0	0.00	3	31.82	31.70	-3	8,946	-0.03%
2019/07/02	9	32.15	2	32.13	31.90	7	8,987	0.08%
2019/07/01	16	31.78	22	31.78	31.80	-6	8,977	-0.07%
2019/06/28	10	31.05	1	31.35	31.05	9	8,994	0.10%
2019/06/27	4	31.31	0	0.00	31.40	4	9,042	0.04%
2019/06/25	0	0.00	6	31.18	30.75	-6	9,017	-0.07%
2019/06/24	0	0.00	5	30.80	31.35	-5	9,031	-0.06%
2019/06/21	8	31.21	12	31.07	30.90	-4	9,083	-0.04%
2019/06/20	27	31.87	11	31.85	31.55	16	9,042	0.18%
2019/06/19	5	31.55	21	31.55	31.35	-16	9,019	-0.18%
2019/06/18	18	31.20	4	31.08	30.90	14	9,012	0.16%
2019/06/17	12	31.42	7	31.60	31.65	5	8,960	0.06%
2019/06/14	8	31.25	13	31.26	31.70	-5	8,869	-0.06%
2019/06/13	6	31.13	5	30.96	30.30	1	8,784	0.01%
2019/06/12	2	31.03	3	30.85	30.95	-1	8,635	-0.01%
2019/06/11	5	31.03	8	30.88	30.90	-3	8,568	-0.04%
2019/06/10	1	29.65	2	29.58	29.70	-1	8,327	-0.01%
2019/06/06	4	29.13	0	0.00	29.00	4	8,299	0.05%
2019/06/05	4	29.79	3	30.02	29.45	1	8,346	0.01%
2019/06/04	7	29.43	2	29.48	29.45	5	8,333	0.06%
2019/06/03	0	0.00	1	29.00	29.30	-1	8,318	-0.01%
2019/05/31	11	29.40	2	29.58	29.50	9	8,284	0.11%
2019/05/30	5	28.94	1	28.80	29.10	4	8,178	0.05%
2019/05/28	3	28.15	0	0.00	28.20	3	8,087	0.04%
2019/05/27	1	28.35	1	28.45	28.40	0	8,120	0.00%
2019/05/22	0	0.00	6	28.71	29.30	-6	8,768	-0.07%
2019/05/21	25	27.66	20	27.85	28.35	5	8,744	0.06%
2019/05/20	2	29.55	10	29.39	28.80	-8	8,639	-0.09%
2019/05/17	1	30.15	5	29.67	29.30	-4	8,650	-0.05%
2019/05/16	7	30.19	14	30.19	29.65	-7	8,642	-0.08%
2019/05/15	6	29.82	13	30.42	30.40	-7	8,664	-0.08%
2019/05/14	14	29.09	3	28.92	29.40	11	8,779	0.13%
2019/05/13	0	0.00	1	29.30	28.80	-1	8,781	-0.01%
2019/05/10	25	30.07	5	29.85	29.30	20	8,700	0.23%
2019/05/09	10	30.89	5	30.64	29.85	5	8,496	0.06%
2019/05/08	2	31.80	0	0.00	32.60	2	8,255	0.02%
2019/05/07	2	31.70	4	31.98	31.90	-2	8,191	-0.02%
2019/05/06	1	31.30	14	31.57	31.20	-13	8,176	-0.16%
2019/05/03	9	32.21	9	31.91	32.20	0	8,101	0.00%
2019/05/02	12	32.33	5	31.85	31.65	7	8,021	0.09%
2019/04/30	2	32.33	6	32.40	32.70	-4	7,886	-0.05%
2019/04/29	27	32.29	24	32.36	32.50	3	7,864	0.04%
2019/04/26	1	32.25	8	32.11	31.95	-7	7,719	-0.09%
2019/04/25	5	32.73	3	32.80	33.00	2	7,569	0.03%
2019/04/24	30	34.24	26	34.22	33.40	4	7,424	0.05%
2019/04/23	22	33.83	41	33.77	34.05	-19	7,217	-0.26%
2019/04/22	30	34.43	14	34.55	34.90	16	7,052	0.23%
2019/04/19	24	33.16	51	33.24	33.90	-27	6,699	-0.40%
2019/04/18	40	31.62	14	31.64	31.05	26	6,335	0.41%
2019/04/17	27	30.24	36.3	31.07	30.90	-9.3	5,978	-0.16%
2019/04/16	10	28.70	16	29.00	29.10	-6	5,326	-0.11%
2019/04/15	21	28.86	12	28.95	29.05	9	5,228	0.17%
2019/04/12	1	28.40	16	28.13	28.55	-15	4,942	-0.30%
2019/04/11	4	27.88	0	0.00	27.40	4	4,789	0.08%
2019/04/10	24	27.83	1	27.75	27.75	23	4,728	0.49%
2019/04/09	1	28.45	15	28.25	28.15	-14	4,694	-0.30%
2019/04/08	1	27.85	15	27.94	27.60	-14	4,598	-0.30%
2019/04/03	0	0.00	1	27.60	27.55	-1	4,525	-0.02%
2019/04/02	6	27.31	2	27.35	27.30	4	4,451	0.09%
2019/04/01	0	0.00	1	26.75	26.85	-1	4,335	-0.02%
2019/03/29	1	26.20	0	0.00	26.20	1	4,264	0.02%
2019/03/27	1	26.60	0	0.00	26.40	1	4,278	0.02%
2019/03/26	1	27.10	0	0.00	26.70	1	4,252	0.02%
2019/03/25	7	27.26	2	27.43	27.30	5	4,195	0.12%
2019/03/22	26	27.52	1	27.45	27.85	25	4,192	0.60%
2019/03/21	1	27.60	2.2	27.57	27.60	-1.2	4,118	-0.03%
2019/03/20	0	0.00	1	26.90	26.80	-1	4,111	-0.02%
2019/03/19	1	26.70	1	26.80	26.70	0	4,115	0.00%
2019/03/18	10	27.03	13	27.15	27.15	-3	4,094	-0.07%
2019/03/15	0	0.00	1	26.35	26.35	-1	4,022	-0.02%
2019/03/14	0	0.00	10	26.30	26.10	-10	4,034	-0.25%
2019/03/08	25	25.68	4	26.00	25.90	21	4,399	0.48%
2019/03/07	1	26.40	0	0.00	26.25	1	4,515	0.02%
2019/03/06	5	26.80	0	0.00	26.85	5	4,539	0.11%
2019/03/05	1	27.00	2	27.00	26.80	-1	4,631	-0.02%
2019/03/04	0	0.00	1	27.20	27.20	-1	4,629	-0.02%
2019/02/27	3	26.95	2	27.05	26.95	1	4,627	0.02%
2019/02/26	2	27.85	0	0.00	27.55	2	4,598	0.04%
2019/02/25	4	28.06	8	28.15	28.00	-4	4,602	-0.09%
2019/02/22	22	28.20	129	28.39	27.90	-107	4,499	-2.38%	大賣/鉅額交易
2019/02/21	22	26.81	49	27.04	28.10	-27	4,163	-0.65%
2019/02/20	24	26.14	7	26.27	26.10	17	3,902	0.44%
2019/02/19	2	26.10	0	0.00	26.10	2	3,977	0.05%
2019/02/18	7	26.31	21	26.26	26.20	-14	3,985	-0.35%
2019/02/15	11	25.62	1	25.85	25.70	10	3,985	0.25%
2019/02/14	10	26.00	2	26.23	26.10	8	3,947	0.20%
2019/02/13	29	25.82	25	26.01	26.15	4	3,840	0.10%
2019/02/12	6	24.78	7.4	25.05	25.20	-1.4	3,643	-0.04%
2019/02/11	1	23.90	0	0.00	23.80	1	3,607	0.03%
2019/01/22	1	23.75	0	0.00	23.70	1	4,453	0.02%
2019/01/16	5	24.00	1	24.10	24.00	4	4,647	0.09%
2019/01/15	0	0.00	1	24.10	23.90	-1	4,683	-0.02%
2019/01/11	0	0.00	1	23.95	23.85	-1	4,732	-0.02%
2019/01/10	55	24.35	100	24.35	24.30	-45	4,712	-0.95%
2019/01/09	54	23.69	6	23.39	23.70	48	4,626	1.04%
2019/01/02	5	22.83	4	22.98	22.70	1	4,774	0.02%
2018/12/28	0	0.00	2	22.95	22.85	-2	4,838	-0.04%
2018/12/21	1	22.80	0	0.00	23.60	1	5,109	0.02%
2018/12/20	0	0.00	3	23.03	23.05	-3	5,091	-0.06%
2018/12/14	0	0.00	1	24.15	24.30	-1	5,181	-0.02%
2018/12/13	1	24.50	150	24.55	24.30	-149	5,184	-2.87%	大賣/鉅額交易
2018/12/12	18	24.29	0	0.00	24.60	18	5,146	0.35%
2018/12/11	3	23.88	1	24.10	23.95	2	5,149	0.04%
2018/12/10	31	24.17	1	24.35	24.10	30	5,198	0.58%
2018/12/07	0	0.00	1	24.50	24.75	-1	5,196	-0.02%
2018/12/06	2	24.78	1	25.70	24.05	1	5,199	0.02%
2018/12/05	152	25.53	0	0.00	25.60	152	5,157	2.95%	大買/鉅額交易
2018/12/04	3	26.08	4	26.23	25.85	-1	5,252	-0.02%
2018/12/03	3	25.98	0	0.00	25.65	3	5,211	0.06%
2018/11/30	0	0.00	3	24.42	24.65	-3	5,075	-0.06%
2018/11/29	3	24.22	6	24.38	23.85	-3	4,932	-0.06%
2018/11/28	2	23.85	3	23.70	23.85	-1	4,935	-0.02%
2018/11/27	1	23.25	0	0.00	23.55	1	4,931	0.02%
2018/11/26	1	23.30	0	0.00	23.40	1	5,035	0.02%
2018/11/16	1	23.40	2	23.75	23.40	-1	6,028	-0.02%
2018/11/15	2	23.25	1	23.45	23.45	1	5,927	0.02%
2018/11/14	1	23.40	0	0.00	23.50	1	5,954	0.02%
2018/11/09	1	22.85	1	23.05	23.20	0	6,082	0.00%
2018/11/08	2	23.13	2	23.63	23.00	0	6,121	0.00%
2018/11/07	1	23.45	3	23.33	23.45	-2	6,081	-0.03%
2018/11/05	2	23.05	7	23.14	23.30	-5	6,068	-0.08%
2018/11/02	6	23.63	8	23.84	23.40	-2	6,019	-0.03%
2018/11/01	4	21.90	5	21.63	22.45	-1	5,798	-0.02%
2018/10/31	4	21.20	0	0.00	21.10	4	5,804	0.07%
2018/10/29	1	19.90	4	20.40	20.70	-3	5,917	-0.05%
2018/10/26	15	19.57	0	0.00	19.50	15	5,994	0.25%
2018/10/25	15	19.21	4	19.63	19.05	11	6,049	0.18%
2018/10/24	1	20.30	75	20.38	20.50	-74	6,087	-1.22%
2018/10/16	0	0.00	2	21.40	21.20	-2	6,683	-0.03%
2018/10/15	2	21.38	0	0.00	20.85	2	6,739	0.03%
2018/10/12	0	0.00	1	20.80	21.20	-1	6,752	-0.01%
2018/10/11	3	20.62	0	0.00	20.60	3	6,849	0.04%
2018/10/09	1	23.00	3	22.62	22.85	-2	6,952	-0.03%
2018/10/08	2	23.00	2	22.75	22.50	0	7,000	0.00%
2018/10/05	6	23.13	0	0.00	23.15	6	7,080	0.08%
2018/10/04	5	25.77	3	25.70	25.65	2	7,035	0.03%
2018/10/02	0	0.00	1	26.30	25.90	-1	7,117	-0.01%
2018/10/01	1	26.15	0	0.00	26.10	1	7,204	0.01%
2018/09/28	1	26.05	1	26.10	26.15	0	7,440	0.00%
2018/09/27	1	26.35	3	26.52	26.15	-2	7,608	-0.03%
2018/09/26	0	0.00	5	26.50	26.45	-5	7,871	-0.06%
2018/09/25	1	26.50	2	26.75	26.55	-1	8,826	-0.01%
2018/09/21	3	27.00	6	26.54	26.90	-3	9,259	-0.03%
2018/09/20	9	25.58	7	25.59	25.35	2	9,307	0.02%
2018/09/18	3	26.00	1	26.00	25.70	2	9,513	0.02%
2018/09/17	0	0.00	3	26.75	26.55	-3	9,530	-0.03%
2018/09/14	1	25.90	1	26.45	26.40	0	9,515	0.00%
2018/09/13	3	25.70	1	25.85	25.60	2	9,512	0.02%
2018/09/12	1	25.70	1	25.70	25.70	0	9,595	0.00%
2018/09/11	4	26.13	10	26.21	26.25	-6	9,675	-0.06%
2018/09/10	61	25.37	29	25.52	25.25	32	9,667	0.33%
2018/09/07	4	27.71	4	27.34	26.70	0	9,577	0.00%
2018/09/06	2	28.93	2	29.08	28.80	0	9,571	0.00%
2018/09/05	24	29.24	1	29.40	28.90	23	9,621	0.24%
2018/09/04	0	0.00	14	29.58	29.60	-14	9,694	-0.14%
2018/09/03	11	28.90	0	0.00	28.80	11	9,749	0.11%
2018/08/31	16	30.09	0	0.00	29.95	16	9,765	0.16%
2018/08/30	23	29.35	4	29.44	29.50	19	10,169	0.19%
2018/08/29	1	30.00	2	29.50	29.70	-1	10,391	-0.01%
2018/08/28	24	29.01	10	29.73	28.55	14	10,290	0.14%
2018/08/27	58	28.29	30	28.79	29.20	28	9,920	0.28%
2018/08/24	1	26.10	4	26.06	26.55	-3	9,832	-0.03%
2018/08/22	1	25.85	2	25.95	26.10	-1	10,451	-0.01%
2018/08/21	12	26.49	1	26.70	26.10	11	10,782	0.10%
2018/08/16	0	0.00	5	27.14	27.30	-5	12,388	-0.04%
2018/08/15	4	26.08	2	26.23	26.30	2	12,761	0.02%
2018/08/14	3	26.23	3	26.50	27.20	0	12,882	0.00%
2018/08/13	2	27.15	0	0.00	26.20	2	13,082	0.02%
2018/08/10	2	28.38	1	28.65	28.15	1	13,043	0.01%
2018/08/09	1	28.30	2	28.63	28.85	-1	13,139	-0.01%
2018/08/08	3	29.10	17	29.44	28.55	-14	13,262	-0.11%
2018/08/07	0	0.00	7	29.19	29.25	-7	13,330	-0.05%
2018/08/06	22	29.09	81	29.31	28.85	-59	13,475	-0.44%
2018/08/03	2	27.95	6	28.19	28.10	-4	13,489	-0.03%
2018/08/02	4	28.19	54	28.48	27.85	-50	13,499	-0.37%
2018/08/01	4	28.69	19	29.12	28.75	-15	13,583	-0.11%
2018/07/31	6	28.55	24	28.86	28.75	-18	13,850	-0.13%
2018/07/30	48	28.52	1	28.50	28.50	47	13,957	0.34%
2018/07/27	27	29.29	1	29.50	29.50	26	13,909	0.19%
2018/07/26	83	29.10	7.6	29.39	29.55	75.4	13,809	0.55%
2018/07/25	3	27.75	5	27.95	28.60	-2	13,605	-0.01%
2018/07/24	1	27.10	11	26.85	27.30	-10	13,400	-0.07%
2018/07/23	0	0.00	1	26.20	26.70	-1	13,305	-0.01%
2018/07/19	1	26.25	0	0.00	26.25	1	13,169	0.01%
2018/07/18	11	26.93	0	0.00	26.30	11	13,140	0.08%
2018/07/17	1	27.75	23	28.88	28.35	-22	12,987	-0.17%
2018/07/13	25	29.14	1	29.25	28.70	24	12,747	0.19%
2018/07/12	6	28.46	16	28.99	29.70	-10	12,715	-0.08%
2018/07/09	14	28.94	2	29.35	28.75	12	12,554	0.10%
2018/07/06	10	29.13	4	28.98	28.95	6	12,464	0.05%
2018/07/05	28	31.39	11	30.71	29.80	17	12,239	0.14%
2018/07/04	35	32.01	13	32.67	32.00	22	12,022	0.18%
2018/07/03	42	33.79	36	33.53	31.40	6	11,762	0.05%
2018/07/02	16	32.68	34	32.62	33.05	-18	10,803	-0.17%
2018/06/29	15	28.96	15	29.37	30.05	0	10,327	0.00%
2018/06/27	14	29.58	13	29.53	28.70	1	10,090	0.01%
2018/06/26	1	28.20	15	29.07	29.20	-14	9,925	-0.14%
2018/06/25	5	28.16	0	0.00	28.00	5	9,866	0.05%
2018/06/22	11	28.99	0	0.00	28.75	11	9,839	0.11%
2018/06/21	1	30.20	42	30.11	30.20	-41	9,781	-0.42%
2018/06/20	7	27.83	3	28.37	28.00	4	9,678	0.04%
2018/06/19	2	29.53	1	29.95	29.30	1	9,551	0.01%
2018/06/15	11	30.22	0	0.00	30.05	11	9,513	0.12%
2018/06/14	10	31.00	5	31.17	30.40	5	9,442	0.05%
2018/06/13	6	30.30	14	30.48	30.55	-8	9,329	-0.09%
2018/06/12	10	30.54	13	30.94	30.10	-3	9,261	-0.03%
2018/06/11	9	31.05	19	31.44	31.15	-10	9,137	-0.11%
2018/06/08	18	30.52	3	30.48	30.60	15	9,001	0.17%
2018/06/07	45	31.70	10	31.98	30.40	35	8,896	0.39%
2018/06/06	17	30.55	38	30.83	31.20	-21	8,362	-0.25%
2018/06/05	3	29.02	13	29.43	28.85	-10	8,033	-0.12%
2018/06/04	3	30.00	0	0.00	29.75	3	7,931	0.04%
2018/06/01	6	28.57	6	29.24	29.15	0	7,814	0.00%
2018/05/31	23	30.53	3	29.95	29.15	20	7,709	0.26%
2018/05/30	14	30.30	17	30.37	30.40	-3	7,314	-0.04%
2018/05/29	36	30.73	35	30.85	30.05	1	6,991	0.01%
2018/05/28	15	30.13	14	30.73	31.60	1	6,615	0.02%
2018/05/25	30	28.26	16	28.59	28.80	14	6,007	0.23%
2018/05/24	22	26.53	21	26.89	27.20	1	5,375	0.02%
2018/05/23	21	24.97	48.5	24.68	24.75	-27.5	4,844	-0.57%
2018/05/22	1	23.35	0	0.00	23.55	1	4,373	0.02%
2018/05/21	0	0.00	49	23.02	23.35	-49	4,181	-1.17%
2018/05/18	0	0.00	20	22.27	22.20	-20	3,919	-0.51%
2018/05/17	1	22.25	4	22.29	22.00	-3	3,885	-0.08%
2018/05/16	5	22.62	42	22.32	22.90	-37	3,734	-0.99%
2018/05/15	3	22.27	21	22.46	22.45	-18	3,591	-0.50%
2018/05/14	1	22.05	10	21.80	21.70	-9	3,452	-0.26%
2018/05/11	11	20.93	10	21.10	20.80	1	3,201	0.03%
2018/05/10	0	0.00	15	21.24	21.40	-15	3,004	-0.50%
2018/05/09	3	21.30	9	20.86	21.25	-6	2,931	-0.20%
2018/05/08	17	21.03	10	20.44	20.25	7	2,728	0.26%
2018/05/07	3	20.05	8	19.88	20.05	-5	2,354	-0.21%
2018/05/04	0	0.00	3	18.50	18.25	-3	2,142	-0.14%
2018/05/03	0	0.00	1	18.20	18.20	-1	2,095	-0.05%
2018/05/02	2	17.75	5	17.94	18.10	-3	2,070	-0.14%
2018/04/30	0	0.00	3	17.20	17.35	-3	2,039	-0.15%
2018/04/26	3	16.50	0	0.00	16.45	3	2,077	0.14%
2018/04/18	3	17.85	5	18.10	17.85	-2	2,290	-0.09%
2018/04/17	6	18.29	4	18.38	18.35	2	2,321	0.09%
2018/04/16	2	17.90	1	17.85	17.85	1	2,303	0.04%
2018/04/11	0	0.00	1	17.90	17.60	-1	2,503	-0.04%
2018/04/03	0	0.00	2	17.50	17.60	-2	2,881	-0.07%
2018/03/20	3	18.50	0	0.00	18.55	3	5,551	0.05%
2018/03/13	1.8	20.65	0	0.00	19.05	1.8	6,068	0.03%
2018/03/09	0	0.00	2	19.13	18.85	-2	6,117	-0.03%
2018/03/08	3	18.90	0	0.00	18.80	3	6,110	0.05%
2018/03/06	13	19.37	2	19.40	19.45	11	6,169	0.18%
2018/03/01	1	18.90	0	0.00	18.90	1	6,203	0.02%
2018/02/27	1	19.00	0	0.00	18.85	1	6,240	0.02%
2018/02/26	2	19.55	0	0.00	19.30	2	6,352	0.03%
2018/02/23	0	0.00	4	19.38	19.70	-4	6,531	-0.06%
2018/02/22	5	18.60	0	0.00	18.60	5	6,597	0.08%
2018/02/21	0	0.00	10	18.40	18.80	-10	6,850	-0.15%
2018/02/12	10	17.80	0	0.00	17.95	10	6,962	0.14%
2018/02/07	10	18.15	0	0.00	17.95	10	6,990	0.14%
2018/02/06	15	18.35	2	17.75	17.65	13	6,970	0.19%
2018/02/05	0	0.00	8	19.38	19.55	-8	6,926	-0.12%
2018/02/01	0	0.00	1	20.60	20.40	-1	6,967	-0.01%
2018/01/30	10	20.20	0	0.00	20.10	10	7,020	0.14%
2018/01/24	1	19.90	0	0.00	20.30	1	7,191	0.01%
2018/01/23	3	20.45	0	0.00	20.30	3	7,367	0.04%
2018/01/22	0	0.00	1	20.80	20.70	-1	7,401	-0.01%
2018/01/19	9	21.26	0	0.00	21.00	9	7,427	0.12%
2018/01/18	11	21.62	1	21.65	21.45	10	7,455	0.13%
2018/01/17	2	21.80	14	21.89	21.50	-12	7,445	-0.16%
2018/01/16	1	21.10	32	21.08	20.95	-31	7,459	-0.42%
2018/01/15	66	21.11	0	0.00	21.00	66	7,507	0.88%
2018/01/12	20	21.49	3	21.40	21.40	17	7,587	0.22%
2018/01/11	4	21.70	55	21.82	21.65	-51	7,709	-0.66%
2018/01/10	10	20.82	9	20.68	20.85	1	7,950	0.01%
2018/01/09	0	0.00	3	20.90	20.70	-3	7,970	-0.04%
2018/01/08	5	21.09	0	0.00	20.70	5	8,145	0.06%
2018/01/05	41	21.69	0	0.00	21.65	41	8,371	0.49%
2018/01/04	26	22.54	48	22.15	22.55	-22	8,221	-0.27%
2018/01/03	13	21.82	1	21.85	21.45	12	7,920	0.15%
2018/01/02	16	21.67	1	21.70	21.45	15	7,853	0.19%