至上 (8112)-永豐金-敦南券商分點個股進出

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

至上

(8112)

可現股當沖

股價
66.3
漲跌
▼1.2
漲幅
-1.78%
成交量
5,313張
產業
上市電子通路類股
873人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/12/03	3.2	66.11	1.1	66.32	66.30	2.1	2,939	0.07%
2024/11/29	14.1	61.44	19.2	61.13	64.30	-5.1	2,743	-0.19%
2024/11/28	1.3	61.98	0	0.00	62.10	1.3	2,686	0.05%
2024/11/26	0	64.90	0	0.00	64.90	0	2,634	0.00%
2024/11/25	2	64.95	0.8	65.00	64.90	1.2	2,637	0.05%
2024/11/22	5	64.60	5	64.60	64.60	0	2,639	0.00%
2024/11/20	0.1	63.32	2	63.10	63.20	-1.9	2,630	-0.07%
2024/11/19	1	63.40	0	0.00	63.70	1	2,658	0.04%
2024/11/15	0	0.00	9	63.80	64.00	-9	2,685	-0.34%
2024/11/14	1.1	63.50	2	62.80	62.70	-1	2,678	-0.04%
2024/11/13	1.1	63.41	0	0.00	63.60	1.1	2,677	0.04%
2024/11/12	1	63.50	0	0.00	63.70	1	2,709	0.04%
2024/11/11	2.2	63.67	3	63.90	63.60	-0.8	2,710	-0.03%
2024/11/08	4	64.75	1	64.50	64.50	3	2,690	0.11%
2024/11/07	21.3	65.44	0	0.00	65.40	21.3	2,678	0.79%
2024/11/06	7	66.53	2	66.50	66.30	5	2,666	0.19%
2024/11/05	2.1	66.71	6	66.80	66.80	-4	2,731	-0.14%
2024/11/04	10.1	67.40	0	0.00	67.60	10.1	2,847	0.35%
2024/11/01	0	0.00	0.1	67.10	67.50	-0.1	2,997	0.00%
2024/10/29	3	66.53	0	0.00	66.60	3	3,123	0.10%
2024/10/28	1	67.01	1	67.40	67.30	0	3,167	0.00%
2024/10/25	1	67.70	0	0.00	67.80	1	3,244	0.03%
2024/10/24	0	0.00	1	67.80	67.50	-1	3,315	-0.03%
2024/10/23	1	69.20	1	68.60	68.60	0	3,363	0.00%
2024/10/22	0	0.00	1	68.00	68.30	-1	3,398	-0.03%
2024/10/21	1	68.20	0	0.00	68.50	1	3,455	0.03%
2024/10/17	2	68.80	0	0.00	68.40	2	3,589	0.06%
2024/10/15	5	69.30	0	0.00	69.10	5	3,730	0.13%
2024/10/14	0	0.00	1	69.10	69.20	-1	3,770	-0.03%
2024/10/11	1	68.80	0	0.00	68.60	1	3,810	0.03%
2024/10/09	3.2	68.12	2	68.30	67.80	1.2	3,824	0.03%
2024/10/08	7	68.47	2	68.55	68.80	5	3,820	0.13%
2024/10/07	1	66.90	0	0.00	67.10	1	3,861	0.03%
2024/10/04	1.1	66.03	0	67.00	65.90	1.1	3,907	0.03%
2024/10/01	1	66.00	0	0.00	67.20	1	4,070	0.02%
2024/09/30	0	67.00	0	0.00	65.90	0	4,156	0.00%
2024/09/27	1.2	66.92	0	0.00	66.80	1.2	4,382	0.03%
2024/09/26	2.8	67.06	0	0.00	66.40	2.8	4,645	0.06%
2024/09/25	6	66.65	1.2	66.98	66.40	4.8	4,754	0.10%
2024/09/24	2.1	65.76	0	0.00	65.70	2.1	5,094	0.04%
2024/09/23	1	65.70	0	0.00	65.70	1	5,296	0.02%
2024/09/20	6.1	66.41	0	0.00	65.50	6.1	5,422	0.11%
2024/09/19	0.1	65.00	0	0.00	65.70	0.1	5,475	0.00%
2024/09/18	2	65.90	0	0.00	65.00	2	5,587	0.04%
2024/09/16	1	66.30	0	0.00	66.10	1	5,615	0.02%
2024/09/13	0	65.70	0	0.00	65.50	0	5,688	0.00%
2024/09/12	4	65.70	0	0.00	65.30	4	5,819	0.07%
2024/09/11	6.1	66.08	0	0.00	65.30	6.1	5,867	0.10%
2024/09/10	3.2	66.42	3.1	65.97	66.00	0.1	5,900	0.00%
2024/09/09	0.1	68.20	0	0.00	68.10	0.1	5,907	0.00%
2024/09/06	6.1	68.62	0	0.00	68.40	6.1	5,951	0.10%
2024/09/05	3.1	71.48	0.1	72.00	69.40	3	6,084	0.05%
2024/09/04	3.1	70.51	0	0.00	70.80	3.1	6,269	0.05%
2024/09/03	1	73.90	0	0.00	73.40	1	6,463	0.02%
2024/08/30	1	75.50	0.2	75.40	75.00	0.8	6,930	0.01%
2024/08/29	3	73.80	0.3	73.30	73.90	2.7	7,057	0.04%
2024/08/28	0.1	74.00	0	0.00	73.50	0.1	7,229	0.00%
2024/08/26	5	74.50	0.1	75.00	74.10	4.9	7,760	0.06%
2024/08/23	4.1	73.08	0	0.00	73.70	4.1	8,004	0.05%
2024/08/22	0	74.40	0	0.00	74.40	0	8,079	0.00%
2024/08/20	4	74.58	1	74.30	74.20	3	8,243	0.04%
2024/08/16	0.1	75.60	0	0.00	74.80	0.1	8,499	0.00%
2024/08/15	4	74.90	0	0.00	74.60	4	8,599	0.05%
2024/08/14	0	0.00	1.2	75.05	75.80	-1.2	8,705	-0.01%
2024/08/13	2.2	74.40	0	0.00	74.50	2.2	8,808	0.02%
2024/08/09	10.3	73.70	0	0.00	73.30	10.3	9,320	0.11%
2024/08/08	2	73.25	0	0.00	73.10	2	9,495	0.02%
2024/08/07	2.3	73.58	2	74.35	75.00	0.3	9,799	0.00%
2024/08/06	4	69.98	12.4	70.03	72.50	-8.4	10,595	-0.08%
2024/08/05	9	71.06	2	71.05	71.00	7	10,870	0.06%
2024/08/02	0	0.00	1	78.50	78.80	-1	10,990	-0.01%
2024/08/01	5	79.08	5	78.92	79.60	0	11,176	0.00%
2024/07/31	5.1	76.78	3	77.53	77.70	2.1	11,553	0.02%
2024/07/30	4	75.78	1.2	76.50	77.20	2.8	11,983	0.02%
2024/07/29	11.3	78.03	2	77.80	77.00	9.3	12,228	0.08%
2024/07/26	0	0.00	4	78.83	79.30	-4	12,306	-0.03%
2024/07/23	6	79.82	5	80.28	80.40	1	12,426	0.01%
2024/07/22	6.4	79.19	14.4	78.74	79.00	-8	12,437	-0.06%
2024/07/19	3.2	81.43	1.7	80.97	80.30	1.5	12,433	0.01%
2024/07/18	7.2	80.65	20	80.39	82.30	-12.8	12,553	-0.10%
2024/07/17	18.3	82.32	6	82.44	81.40	12.3	12,522	0.10%
2024/07/16	9.1	82.87	2	82.40	82.80	7.1	12,537	0.06%
2024/07/15	3	82.63	13	82.81	82.90	-10	12,667	-0.08%
2024/07/12	1	81.20	22.1	82.64	82.70	-21.1	12,693	-0.17%
2024/07/11	3.1	81.90	10	82.22	82.00	-6.9	12,760	-0.05%
2024/07/10	5.8	82.77	4	82.68	82.20	1.8	12,953	0.01%
2024/07/09	5	81.58	7.2	82.63	83.10	-2.2	13,129	-0.02%
2024/07/08	5	81.06	5.3	81.81	81.40	-0.3	13,416	0.00%
2024/07/05	16	82.21	7	82.20	82.40	9	13,653	0.07%
2024/07/04	4.1	79.83	4.1	80.39	80.40	0	13,794	0.00%
2024/07/03	13.2	79.40	18	79.17	79.00	-4.8	14,371	-0.03%
2024/07/02	38.6	78.64	2	78.20	78.30	36.6	14,442	0.25%
2024/07/01	15	81.35	1	81.80	80.90	14	14,209	0.10%
2024/06/28	25.1	79.95	26.1	80.87	81.80	-1.1	14,167	-0.01%
2024/06/27	10.5	82.00	8.2	82.37	81.70	2.3	13,864	0.02%
2024/06/26	8.8	81.35	1	80.90	80.90	7.8	13,765	0.06%
2024/06/25	0.5	80.85	4	81.55	82.30	-3.5	13,706	-0.03%
2024/06/24	13.4	82.28	10.1	81.81	81.50	3.3	13,689	0.02%
2024/06/21	1.2	84.05	5	84.34	83.70	-3.9	13,723	-0.03%
2024/06/20	5.3	84.39	1	84.30	84.00	4.3	13,764	0.03%
2024/06/19	4.2	85.29	2	85.75	84.50	2.2	14,124	0.02%
2024/06/18	0	0.00	6	85.87	85.80	-6	14,572	-0.04%
2024/06/17	0.2	85.40	5	85.50	85.00	-4.8	14,736	-0.03%
2024/06/14	2.3	84.33	2.1	84.12	84.70	0.2	15,024	0.00%
2024/06/13	12.1	85.06	1.1	84.63	84.80	11	15,179	0.07%
2024/06/12	5	85.42	2	85.15	85.20	3	15,320	0.02%
2024/06/11	9	85.06	12	85.59	85.60	-3	15,245	-0.02%
2024/06/07	6.1	85.15	4.5	85.00	84.60	1.6	15,263	0.01%
2024/06/06	5.4	83.98	18	84.17	84.90	-12.6	15,510	-0.08%
2024/06/05	14.2	81.88	1	82.50	82.00	13.2	15,444	0.09%
2024/06/04	1	82.10	8.2	82.86	82.60	-7.2	15,628	-0.05%
2024/06/03	11.1	81.64	8	81.98	81.90	3.1	16,115	0.02%
2024/05/31	5.1	82.70	5	82.66	82.20	0.1	16,221	0.00%
2024/05/30	14.2	83.69	6	83.57	83.10	8.2	16,125	0.05%
2024/05/29	4.3	84.23	5.2	84.98	83.70	-1	16,056	-0.01%
2024/05/28	2	82.25	14.5	82.39	82.50	-12.5	15,853	-0.08%
2024/05/27	6.1	81.07	2	81.10	81.10	4.1	15,896	0.03%
2024/05/24	37.5	80.19	33	80.64	81.00	4.5	15,855	0.03%
2024/05/23	18.8	80.85	56	82.00	81.10	-37.2	15,841	-0.23%
2024/05/22	12.8	84.03	191	83.55	83.40	-178.2	15,719	-1.13%	大賣/鉅額交易
2024/05/21	4.2	85.23	2	84.80	84.50	2.2	15,663	0.01%
2024/05/20	5	85.44	47	85.43	85.20	-42	15,613	-0.27%
2024/05/17	4.2	83.94	9	84.53	85.30	-4.8	15,743	-0.03%
2024/05/16	59	84.61	18.1	85.11	84.60	40.9	15,791	0.26%
2024/05/15	131.3	82.24	46.8	83.42	82.70	84.5	15,634	0.54%	大買/
2024/05/14	161.3	80.77	2	80.55	80.20	159.3	15,390	1.04%	大買/鉅額交易
2024/05/13	5.5	79.27	9	79.91	80.20	-3.5	15,213	-0.02%
2024/05/10	32.1	79.31	132.6	77.70	79.10	-100.5	14,908	-0.67%	大賣/
2024/05/09	22.6	85.66	33.5	85.59	85.50	-10.9	14,073	-0.08%
2024/05/08	34.5	93.75	15	93.25	95.00	19.5	13,683	0.14%
2024/05/07	26.3	95.63	8	95.06	96.60	18.3	13,434	0.14%
2024/05/06	15.4	96.26	26.6	97.79	95.90	-11.2	13,192	-0.08%
2024/05/03	29.2	95.53	24.5	95.38	93.90	4.7	12,777	0.04%
2024/05/02	18.2	91.10	29.6	92.04	93.40	-11.4	12,360	-0.09%
2024/04/30	7.1	88.58	22.2	88.63	88.20	-15.2	12,058	-0.13%
2024/04/29	0.6	87.70	21.5	87.80	87.80	-20.9	11,962	-0.17%
2024/04/26	2	84.20	2	85.15	85.10	0	11,860	0.00%
2024/04/25	5	84.48	19	84.31	84.00	-14	11,859	-0.12%
2024/04/24	3	85.10	39	84.32	85.10	-36	11,984	-0.30%
2024/04/23	7	81.43	7	82.00	82.10	0	12,113	0.00%
2024/04/22	10	81.70	14.1	80.91	80.80	-4.1	12,137	-0.03%
2024/04/19	36.1	81.53	29.4	81.01	81.90	6.7	12,135	0.06%
2024/04/18	18.5	83.98	5	83.94	83.20	13.5	11,973	0.11%
2024/04/17	17	83.64	4.4	84.04	84.00	12.6	11,941	0.11%
2024/04/16	48	83.34	19	83.02	82.90	29	11,834	0.25%
2024/04/15	18.7	84.32	13	85.15	85.90	5.7	11,654	0.05%
2024/04/12	58.1	86.41	58.7	87.48	86.60	-0.7	11,465	-0.01%
2024/04/11	43	84.25	54.5	85.09	85.20	-11.5	11,171	-0.10%
2024/04/10	29	82.67	20	83.57	82.10	9	10,944	0.08%
2024/04/09	48	81.85	71.2	82.90	83.50	-23.2	10,705	-0.22%
2024/04/08	15	77.87	51.6	77.48	78.50	-36.6	10,139	-0.36%
2024/04/03	3	74.27	0	0.00	74.80	3	9,939	0.03%
2024/04/02	5.3	74.88	8	74.91	74.80	-2.7	9,974	-0.03%
2024/04/01	18	73.23	8	73.46	73.60	10	10,070	0.10%
2024/03/29	18	73.11	5.2	72.93	72.80	12.8	10,095	0.13%
2024/03/28	3	74.37	13	74.60	74.00	-10	10,153	-0.10%
2024/03/27	8.1	73.24	5	73.98	74.00	3.1	10,307	0.03%
2024/03/26	14.1	74.06	11	74.57	73.70	3.1	10,381	0.03%
2024/03/25	29.1	75.49	6	75.85	75.40	23.1	10,358	0.22%
2024/03/22	32.1	75.14	24.6	75.89	75.60	7.5	10,620	0.07%
2024/03/21	23.1	76.18	62.1	74.83	77.00	-39	10,519	-0.37%
2024/03/20	30.2	71.50	67	71.26	71.70	-36.9	10,233	-0.36%
2024/03/19	20	72.68	89.5	72.31	72.10	-69.5	10,525	-0.66%
2024/03/18	8.1	69.88	8.1	69.90	70.10	0	10,986	0.00%
2024/03/15	2.4	67.09	5.4	67.70	68.10	-3	11,822	-0.03%
2024/03/14	4.3	67.66	8	67.53	67.40	-3.7	12,565	-0.03%
2024/03/13	22.2	68.81	26.2	68.84	68.40	-4	13,150	-0.03%
2024/03/12	377.3	69.79	276.1	70.74	69.60	101.2	12,989	0.78%	大買/大賣/鉅額交易
2024/03/11	19	68.54	6.3	68.43	68.60	12.7	12,537	0.10%
2024/03/08	18.1	67.24	12	68.08	66.80	6.1	12,335	0.05%
2024/03/07	84.3	69.39	99.3	69.43	67.50	-15.1	12,051	-0.12%
2024/03/06	16.2	65.84	12	66.28	66.90	4.2	11,467	0.04%
2024/03/05	25.1	64.72	6.4	65.01	64.40	18.7	11,470	0.16%
2024/03/04	3	63.77	6	64.52	64.00	-3	11,550	-0.03%
2024/03/01	6	62.87	21	62.91	62.60	-15	11,375	-0.13%
2024/02/29	17	62.66	2	62.80	62.40	15	11,336	0.13%
2024/02/27	4.1	62.05	3	62.13	61.70	1.1	11,206	0.01%
2024/02/26	4.3	62.25	35	62.40	62.30	-30.7	11,166	-0.27%
2024/02/23	2	63.95	3	64.20	63.10	-1	11,113	-0.01%
2024/02/22	1	63.20	7	62.97	63.20	-6	11,086	-0.05%
2024/02/21	5	63.32	5	63.58	63.20	0	11,063	0.00%
2024/02/20	34	65.61	69	64.30	63.60	-35	11,038	-0.32%
2024/02/19	46	63.43	41.2	64.61	64.80	4.8	10,812	0.04%
2024/02/16	3	62.57	2	62.30	62.70	1	10,652	0.01%
2024/02/15	14	61.59	7.6	61.73	61.90	6.4	10,601	0.06%
2024/02/05	0.4	61.00	0.5	61.02	60.90	-0.2	10,572	0.00%
2024/01/31	0.4	60.30	0	0.00	60.20	0.4	10,583	0.00%
2024/01/30	9	60.46	0	0.00	60.10	9	10,621	0.08%
2024/01/26	2	60.05	0	0.00	60.30	2	10,621	0.02%
2024/01/25	41.2	60.60	36	60.80	60.20	5.2	10,653	0.05%
2024/01/24	41	61.69	38	61.90	61.30	3	10,710	0.03%
2024/01/23	39.1	61.82	33	62.05	61.70	6.1	10,759	0.06%
2024/01/22	2.1	62.31	0	0.00	62.50	2.1	10,750	0.02%
2024/01/19	15	60.71	18	60.89	60.90	-3	10,686	-0.03%
2024/01/18	14	60.86	27	61.79	60.70	-13	10,683	-0.12%
2024/01/17	36	63.87	7	64.21	63.90	29	10,517	0.28%
2024/01/16	10	63.07	27	63.31	63.70	-17	10,256	-0.17%
2024/01/15	27	62.89	9.6	62.82	63.00	17.4	10,200	0.17%
2024/01/12	2	61.65	5	61.80	61.50	-3	10,128	-0.03%
2024/01/11	1	60.50	4	60.95	61.30	-3	10,142	-0.03%
2024/01/10	2	60.90	0	0.00	61.10	2	10,148	0.02%
2024/01/09	0	0.00	19	60.97	61.30	-19	10,148	-0.19%
2024/01/08	1	60.50	5	60.98	61.10	-4	10,164	-0.04%
2024/01/05	18	61.94	102	62.01	61.00	-84	10,189	-0.82%	大賣/
2024/01/04	102	61.05	1	61.10	61.30	101	10,082	1.00%	大買/鉅額交易
2024/01/03	64	60.82	61	61.16	60.80	3	10,060	0.03%
2024/01/02	3	60.97	0	0.00	61.10	3	10,074	0.03%
2023/12/29	24.1	60.72	25	60.35	60.50	-1	10,050	-0.01%
2023/12/28	4	59.50	0	0.00	59.70	4	10,007	0.04%
2023/12/27	10	60.37	4	60.50	60.30	6	10,084	0.06%
2023/12/26	10	59.22	5	59.36	59.70	5	9,984	0.05%
2023/12/25	10	59.04	3	58.90	59.00	7	9,956	0.07%
2023/12/22	15	59.84	0	0.00	59.90	15	9,845	0.15%
2023/12/21	9.1	59.92	12.5	59.75	60.00	-3.4	9,801	-0.04%
2023/12/20	13.1	60.85	4	61.30	60.80	9.1	9,808	0.09%
2023/12/19	19.6	61.18	28	62.83	61.30	-8.4	9,707	-0.09%
2023/12/18	33.2	65.15	123.6	66.29	65.10	-90.4	9,440	-0.96%	大賣/
2023/12/15	35.2	68.33	25.1	68.71	68.00	10.1	9,308	0.11%
2023/12/14	48.4	71.56	81	71.33	71.10	-32.6	9,309	-0.35%
2023/12/13	250	71.61	216.1	71.50	71.50	33.9	8,959	0.38%	大買/大賣/
2023/12/12	229	69.17	162.3	69.13	68.90	66.7	8,387	0.79%	大買/大賣/
2023/12/11	81	66.47	133.2	66.86	68.30	-52.2	7,654	-0.68%	大賣/
2023/12/08	112	60.07	93.4	60.07	62.10	18.6	6,960	0.27%	大買/
2023/12/07	0	0.00	12	56.53	56.50	-12	6,457	-0.19%
2023/12/06	3.2	55.84	2	55.80	55.80	1.2	6,522	0.02%
2023/12/05	1.4	55.73	1	55.30	55.90	0.4	6,865	0.01%
2023/12/04	3	55.80	5.1	56.34	55.90	-2.1	7,563	-0.03%
2023/12/01	0	0.00	1	55.70	55.90	-1	8,376	-0.01%
2023/11/30	16	56.51	14	56.04	55.90	2	8,432	0.02%
2023/11/29	2.1	54.88	61.2	55.23	55.70	-59.1	8,175	-0.72%
2023/11/28	5	53.40	2	53.60	53.60	3	7,944	0.04%
2023/11/27	3.5	53.34	1	53.20	53.20	2.5	8,023	0.03%
2023/11/24	0	0.00	1	53.20	53.20	-1	8,068	-0.01%
2023/11/22	16	53.88	1	53.30	53.30	15	8,151	0.18%
2023/11/21	15	54.40	1	54.40	54.40	14	8,222	0.17%
2023/11/20	10	54.00	13	53.85	54.40	-3	8,278	-0.04%
2023/11/17	9	53.34	20	53.82	53.40	-11	8,290	-0.13%
2023/11/16	22	53.01	4	53.30	53.50	18	8,289	0.22%
2023/11/15	21	53.88	7	53.67	53.30	14	8,305	0.17%
2023/11/14	0	0.00	2	53.65	53.60	-2	8,334	-0.02%
2023/11/13	12	53.29	0	0.00	53.20	12	8,409	0.14%
2023/11/10	5	53.80	1	53.90	53.60	4	8,459	0.05%
2023/11/09	4	54.43	0	0.00	54.10	4	8,586	0.05%
2023/11/08	5	55.12	9	55.42	54.90	-4	8,686	-0.05%
2023/11/07	15	54.34	5	54.38	54.30	10	9,019	0.11%
2023/11/06	1.2	55.38	2	55.15	55.20	-0.8	9,309	-0.01%
2023/11/03	4	55.95	1	55.50	55.40	3	9,327	0.03%
2023/11/02	2.2	55.91	5	56.08	55.90	-2.8	9,323	-0.03%
2023/11/01	3.1	56.19	11	56.46	56.20	-8	9,300	-0.09%
2023/10/31	6	55.62	12	55.74	55.60	-6	9,213	-0.07%
2023/10/30	0	0.00	15	54.74	55.40	-15	9,174	-0.16%
2023/10/27	0	0.00	1	54.40	54.30	-1	9,179	-0.01%
2023/10/26	12	53.60	5	54.10	53.80	7	9,232	0.08%
2023/10/25	5	55.40	4	55.35	54.90	1	9,232	0.01%
2023/10/24	1	54.80	3	54.97	55.30	-2	9,315	-0.02%
2023/10/23	0	0.00	2	54.40	54.90	-2	9,409	-0.02%
2023/10/20	0.1	54.10	2	54.10	54.20	-2	9,481	-0.02%
2023/10/19	8	54.19	18	53.98	54.60	-10	9,479	-0.11%
2023/10/18	2	52.75	0	0.00	52.80	2	9,452	0.02%
2023/10/17	0	0.00	3	53.97	53.60	-3	9,445	-0.03%
2023/10/16	5	53.26	8	53.30	53.40	-3	9,528	-0.03%
2023/10/13	16	54.36	0.2	54.80	54.30	15.8	9,581	0.16%
2023/10/12	3	55.67	3	55.80	55.60	0	9,622	0.00%
2023/10/11	5	55.82	5	55.68	55.40	0	9,790	0.00%
2023/10/06	6	55.63	11	55.54	56.00	-5	9,756	-0.05%
2023/10/05	6	56.35	25	57.20	55.90	-19	9,667	-0.20%
2023/10/04	5	56.12	3.3	56.32	56.40	1.7	9,596	0.02%
2023/10/03	56	56.50	53.1	56.63	56.10	2.9	9,560	0.03%
2023/10/02	6	55.30	10	55.37	55.30	-4	9,442	-0.04%
2023/09/28	2	55.05	13	55.09	55.10	-11	9,527	-0.12%
2023/09/27	0	0.00	13	54.63	55.00	-13	9,598	-0.14%
2023/09/26	6	55.03	5.2	55.09	54.60	0.8	9,605	0.01%
2023/09/25	3.1	54.91	18.5	55.57	55.30	-15.4	9,481	-0.16%
2023/09/22	6	53.67	10	53.68	54.40	-4	9,348	-0.04%
2023/09/21	16.8	54.07	11.7	54.11	53.80	5.1	9,299	0.05%
2023/09/20	13	54.48	10	54.68	54.10	3	9,202	0.03%
2023/09/19	48	55.64	119	55.37	54.80	-71	9,020	-0.79%	大賣/
2023/09/18	14	54.51	17.4	54.77	54.40	-3.4	8,707	-0.04%
2023/09/15	5	54.08	18.1	54.36	54.10	-13.1	8,549	-0.15%
2023/09/14	54.1	53.85	102.4	54.21	53.20	-48.3	8,319	-0.58%	大賣/
2023/09/13	11	52.67	130	52.63	52.70	-119	8,029	-1.48%	大賣/鉅額交易
2023/09/12	71.3	51.58	71.5	51.96	51.80	-0.2	7,828	0.00%
2023/09/11	33.2	50.74	6.4	50.62	50.60	26.7	7,656	0.35%
2023/09/08	83	51.63	45	51.42	51.10	38	7,604	0.50%
2023/09/07	61.7	51.27	72.4	52.30	50.40	-10.7	7,266	-0.15%
2023/09/06	21.2	52.54	122.3	53.50	55.20	-101.1	6,606	-1.53%	大賣/鉅額交易
2023/09/05	2	49.85	34	49.65	50.20	-32	5,774	-0.55%
2023/09/04	9	48.05	33	48.52	48.40	-24	5,700	-0.42%
2023/09/01	11	48.11	2	48.55	48.20	9	5,771	0.16%
2023/08/31	1.1	47.85	43	47.85	48.20	-42	5,764	-0.73%
2023/08/30	10.8	48.65	0	0.00	48.20	10.8	5,726	0.19%
2023/08/29	1	48.70	1	48.90	49.20	0	5,728	0.00%
2023/08/28	4.1	49.45	1.2	49.91	49.25	2.8	5,701	0.05%
2023/08/25	5.1	49.82	3	49.80	49.85	2.1	5,664	0.04%
2023/08/24	7	49.09	9	49.45	49.10	-2	5,566	-0.04%
2023/08/23	0	49.45	3	49.60	49.75	-3	5,486	-0.05%
2023/08/22	20	49.55	1	49.60	49.55	19	5,441	0.35%
2023/08/21	0.1	49.90	41	49.20	49.90	-41	5,409	-0.76%
2023/08/18	4.2	49.84	4	50.25	49.65	0.2	5,364	0.00%
2023/08/17	2	48.75	5.3	50.02	50.40	-3.3	5,300	-0.06%
2023/08/16	71	49.04	21	49.10	48.95	50	5,211	0.96%
2023/08/15	45	48.91	62.2	47.49	49.25	-17.2	5,131	-0.34%
2023/08/14	2.1	50.39	57	50.51	49.95	-54.9	5,014	-1.09%
2023/08/11	112	50.93	70.5	50.78	51.20	41.5	4,888	0.85%	大買/
2023/08/10	133.4	50.30	68	49.81	49.35	65.4	4,537	1.44%	大買/
2023/08/09	1	49.20	19	49.06	49.20	-18	4,205	-0.43%
2023/08/08	1	48.85	58	48.57	48.60	-57	4,182	-1.36%
2023/08/07	0	0.00	25	48.40	48.35	-25	4,176	-0.60%
2023/08/04	0.2	47.15	0.1	48.05	47.80	0.1	4,190	0.00%
2023/08/02	3	47.47	4	47.36	47.40	-1	4,158	-0.02%
2023/08/01	0	0.00	1	47.45	47.90	-1	4,129	-0.02%
2023/07/31	1	48.50	4	48.88	48.30	-3	4,092	-0.07%
2023/07/28	3	48.87	6	48.90	49.05	-3	4,033	-0.07%
2023/07/27	6	49.58	6	49.76	49.30	0	3,992	0.00%
2023/07/26	7	49.51	21.1	49.88	49.85	-14.1	3,900	-0.36%
2023/07/25	0	0.00	5.3	48.88	49.05	-5.3	3,774	-0.14%
2023/07/24	4	48.65	2	48.53	48.55	2	3,672	0.05%
2023/07/21	1	48.20	3	48.15	48.40	-2	3,631	-0.06%
2023/07/20	0	0.00	18	48.00	48.30	-18	3,602	-0.50%
2023/07/19	8	48.08	12	48.08	47.95	-4	3,545	-0.11%
2023/07/18	4	48.00	9	47.93	47.95	-5	3,462	-0.14%
2023/07/17	5.1	47.13	7.1	46.69	47.00	-2	3,335	-0.06%
2023/07/14	5	46.31	8.1	46.40	47.40	-3.1	3,225	-0.10%
2023/07/13	3.2	43.87	2	43.70	43.85	1.2	3,018	0.04%
2023/07/12	1	42.35	0	0.00	43.15	1	3,001	0.03%
2023/07/11	1.1	43.21	0	0.00	43.10	1.1	2,999	0.04%
2023/07/10	4	42.24	50	42.50	42.20	-46	2,993	-1.54%
2023/07/07	0.2	43.55	0	0.00	43.40	0.2	2,960	0.01%
2023/07/06	31.4	44.39	104.5	44.44	44.20	-73.2	2,919	-2.51%	大賣/
2023/07/05	11.7	48.43	85	48.46	48.35	-73.3	2,745	-2.67%
2023/07/04	4	48.91	0.1	48.80	48.80	3.9	2,626	0.15%
2023/07/03	2.1	48.91	165	48.95	48.85	-162.9	2,570	-6.34%	大賣/鉅額交易
2023/06/30	0.1	48.60	0	48.60	48.40	0.1	2,544	0.00%
2023/06/29	1	49.20	0	0.00	48.75	1	2,508	0.04%
2023/06/27	3.3	48.41	1	48.50	48.20	2.3	2,449	0.09%
2023/06/26	49	49.01	0	0.00	48.90	49	2,440	2.01%
2023/06/21	2.1	48.28	54	48.28	48.85	-51.9	2,433	-2.13%
2023/06/20	0	0.00	10	48.40	48.25	-10	2,405	-0.42%
2023/06/19	6	48.99	0	0.00	48.85	6	2,418	0.25%
2023/06/16	1.8	49.36	217.8	49.08	48.90	-216	2,470	-8.74%	大賣/鉅額交易
2023/06/15	4	50.01	78	50.04	49.95	-74	2,456	-3.01%
2023/06/14	211	50.18	3	50.25	50.40	208	2,548	8.16%	大買/鉅額交易
2023/06/13	2	49.70	2	49.70	49.60	0	2,519	0.00%
2023/06/12	1.1	49.09	28	49.31	49.90	-26.9	2,567	-1.05%
2023/06/09	5	49.09	0	0.00	49.45	5	2,587	0.19%
2023/06/08	3	49.37	5	49.40	49.50	-2	2,633	-0.08%
2023/06/07	35	48.91	40.2	49.06	49.15	-5.2	2,732	-0.19%
2023/06/06	11	47.95	1	47.75	48.15	10	2,785	0.36%
2023/06/05	2	48.25	0	0.00	48.00	2	2,788	0.07%
2023/06/02	1.1	46.92	12	47.17	47.70	-10.9	2,794	-0.39%
2023/06/01	3	46.70	0	0.00	46.75	3	2,843	0.11%
2023/05/31	2	46.10	0	0.00	46.25	2	3,021	0.07%
2023/05/30	5	46.10	27	46.16	46.05	-22	3,223	-0.68%
2023/05/29	2	46.20	22	46.18	46.30	-20	3,236	-0.62%
2023/05/25	1	45.70	30	45.60	45.65	-29	3,232	-0.90%
2023/05/24	1	45.65	0	0.00	45.90	1	3,229	0.03%
2023/05/23	0	0.00	4	45.76	45.80	-4	3,230	-0.12%
2023/05/22	2	45.80	3	45.78	45.80	-1	3,230	-0.03%
2023/05/19	1	45.35	2	45.50	45.60	-1	3,216	-0.03%
2023/05/18	0	0.00	14.1	45.41	45.45	-14.1	3,196	-0.44%
2023/05/17	1	44.95	27	44.84	45.05	-26	3,152	-0.82%
2023/05/16	1	44.85	3	44.80	44.65	-2	3,114	-0.06%
2023/05/12	0	0.00	2	44.85	44.95	-2	3,079	-0.06%
2023/05/11	0	0.00	4	44.78	44.75	-4	3,058	-0.13%
2023/05/10	1	44.95	13	44.46	44.90	-12	3,077	-0.39%
2023/05/09	2	44.20	1	44.20	44.30	1	3,029	0.03%
2023/05/08	2.1	44.55	5	44.60	44.55	-3	3,019	-0.10%
2023/05/05	2	44.53	2	44.58	44.65	0	3,018	0.00%
2023/05/04	21	44.41	0	0.00	44.55	21	3,021	0.70%
2023/05/03	0	0.00	1	43.80	44.15	-1	3,007	-0.03%
2023/04/28	1.1	43.42	0	0.00	43.40	1.1	2,987	0.04%
2023/04/27	1	43.55	0	0.00	43.55	1	2,973	0.03%
2023/04/26	1	42.90	0	0.00	43.45	1	2,963	0.03%
2023/04/25	1	43.00	2.3	43.11	43.05	-1.3	2,946	-0.04%
2023/04/24	0	0.00	1	43.35	43.55	-1	2,927	-0.03%
2023/04/21	13	43.53	0	0.00	43.45	13	2,916	0.45%
2023/04/19	2	44.45	4	44.49	44.35	-2	2,891	-0.07%
2023/04/18	13	44.52	0	0.00	44.50	13	2,886	0.45%
2023/04/17	15	44.53	0	0.00	44.70	15	2,903	0.52%
2023/04/14	6	44.08	0	0.00	44.30	6	2,888	0.21%
2023/04/13	15	44.46	0	0.00	44.20	15	2,864	0.52%
2023/04/12	0	0.00	2	44.63	44.60	-2	2,835	-0.07%
2023/04/11	20	44.65	0	0.00	44.80	20	2,800	0.71%
2023/04/10	2	44.75	1	44.65	44.65	1	2,780	0.04%
2023/04/07	0	0.00	2.2	45.15	45.10	-2.2	2,753	-0.08%
2023/04/06	0	44.73	2	44.63	45.00	-2	2,714	-0.07%
2023/03/31	0	0.00	5	44.15	44.55	-5	2,681	-0.19%
2023/03/29	0	43.90	5	44.00	43.90	-5	2,601	-0.19%
2023/03/24	5	43.78	12.2	43.80	43.75	-7.2	2,562	-0.28%
2023/03/22	2	44.25	2	43.80	43.80	0	2,522	0.00%
2023/03/21	0	0.00	2	43.55	43.60	-2	2,472	-0.08%
2023/03/20	1	42.75	0	0.00	42.85	1	2,388	0.04%
2023/03/17	0	0.00	5	43.17	43.20	-5	2,322	-0.22%
2023/03/16	2	42.68	7	42.99	42.80	-5	2,195	-0.23%
2023/03/15	0	0.00	8	43.01	42.85	-8	2,171	-0.37%
2023/03/14	2	42.80	10.3	42.85	42.75	-8.3	2,080	-0.40%
2023/03/13	2.3	42.92	39	42.38	42.95	-36.7	1,994	-1.84%
2023/03/10	37	42.64	45	42.64	42.60	-8	1,881	-0.43%
2023/03/09	37	42.59	40.3	42.54	42.20	-3.3	1,739	-0.19%
2023/03/08	0	0.00	18	41.29	41.15	-18	1,593	-1.13%
2023/03/07	23	40.84	2	40.80	41.00	21	1,553	1.35%
2023/03/06	32	41.33	34	41.30	41.45	-2	1,494	-0.13%
2023/03/03	6.2	42.42	16	42.30	42.75	-9.8	1,384	-0.71%
2023/03/02	29	40.32	29	41.16	41.35	0	1,175	0.00%
2023/03/01	0	0.00	1	39.00	39.05	-1	958	-0.10%
2023/02/24	0	0.00	1	38.55	38.60	-1	933	-0.11%
2023/02/23	5	38.60	0	0.00	38.65	5	920	0.54%
2023/02/21	2	38.60	0	0.00	38.60	2	907	0.22%
2023/02/20	20	38.15	2	38.00	38.25	18	905	1.99%
2023/02/17	0	0.00	1	37.75	37.85	-1	903	-0.11%
2023/02/16	0	0.00	3	37.75	37.75	-3	911	-0.33%
2023/02/14	0.1	37.50	1	37.70	37.70	-0.9	938	-0.10%
2023/02/10	1	37.35	0	0.00	37.40	1	964	0.10%
2023/02/08	5	37.45	10	37.40	37.45	-5	968	-0.52%
2023/02/06	2.3	38.28	0	0.00	38.25	2.3	918	0.25%
2023/02/03	4	38.16	34	38.20	38.30	-30	920	-3.26%
2023/02/02	0	0.00	1	38.00	38.10	-1	907	-0.11%
2023/02/01	10	37.30	0	0.00	37.50	10	888	1.13%
2023/01/30	0	0.00	2	37.50	37.60	-2	869	-0.23%
2023/01/13	1	36.60	20	36.70	36.60	-19	856	-2.22%
2023/01/11	3	37.00	0	0.00	36.90	3	868	0.35%
2023/01/09	5	37.10	0	0.00	37.15	5	874	0.57%
2023/01/06	1	36.80	2	37.03	37.00	-1	876	-0.11%
2023/01/05	2	36.98	1	36.90	36.85	1	894	0.11%
2022/12/27	4	36.15	0	0.00	35.95	4	914	0.44%
2022/12/22	1	35.70	1	35.75	35.80	0	964	0.00%
2022/12/21	5	35.45	30	35.54	35.50	-25	996	-2.51%
2022/12/19	0	0.00	1	35.95	35.90	-1	1,039	-0.10%
2022/12/16	3	36.12	0	0.00	35.85	3	1,044	0.29%
2022/12/14	10	36.53	0	0.00	36.50	10	1,048	0.95%
2022/12/13	1	36.70	0	36.80	36.40	1	1,052	0.09%
2022/12/08	15	36.20	0	0.00	36.55	15	1,114	1.35%
2022/12/07	17	36.55	0	0.00	36.40	17	1,132	1.50%
2022/12/05	0	0.00	1.1	38.25	38.10	-1.1	1,132	-0.10%
2022/11/28	5	37.07	0	0.00	37.20	5	1,171	0.43%
2022/11/25	0	0.00	41	37.00	36.95	-41	1,184	-3.46%
2022/11/24	0	0.00	30	37.03	37.10	-30	1,198	-2.50%
2022/11/22	0	0.00	3	36.85	36.85	-3	1,214	-0.25%
2022/11/17	1	36.80	0	0.00	36.70	1	1,230	0.08%
2022/11/16	0	0.00	1	36.75	36.80	-1	1,230	-0.08%
2022/11/15	0	0.00	1	36.35	36.70	-1	1,228	-0.08%
2022/11/14	30	36.45	0	0.00	36.35	30	1,244	2.41%
2022/11/11	32	36.70	0	0.00	36.40	32	1,248	2.56%
2022/11/09	0	0.00	10	35.90	35.90	-10	1,248	-0.80%
2022/11/08	0	0.00	1	35.75	35.60	-1	1,247	-0.08%
2022/11/07	0	0.00	25	35.15	35.20	-25	1,263	-1.98%
2022/11/04	0	0.00	2	34.55	34.45	-2	1,269	-0.16%
2022/11/02	1	34.20	0	0.00	34.30	1	1,282	0.08%
2022/11/01	1	33.85	0	0.00	33.85	1	1,291	0.08%
2022/10/25	2	32.90	0	0.00	32.75	2	1,369	0.15%
2022/10/20	0	0.00	10	32.86	33.95	-10	1,396	-0.72%
2022/10/19	0	0.00	2	33.40	33.40	-2	1,397	-0.14%
2022/10/17	15	32.50	0	0.00	33.05	15	1,421	1.06%
2022/10/14	4	32.89	0	0.00	33.30	4	1,460	0.27%
2022/10/13	24	32.91	0	0.00	32.30	24	1,493	1.61%
2022/10/12	3	33.50	20	33.60	33.55	-17	1,497	-1.13%
2022/10/11	2	33.75	0	0.00	33.75	2	1,516	0.13%
2022/10/05	1	35.25	0	0.00	35.00	1	1,760	0.06%
2022/09/29	0	0.00	1	33.55	33.55	-1	1,939	-0.05%
2022/09/28	3	33.27	0	0.00	33.05	3	1,970	0.15%
2022/09/27	2	33.98	0	0.00	34.10	2	1,978	0.10%
2022/09/26	5	34.45	0	0.00	34.05	5	1,989	0.25%
2022/09/23	10	35.50	0	0.00	35.45	10	2,014	0.50%
2022/09/22	1	35.60	0	0.00	35.60	1	2,045	0.05%
2022/09/21	11	36.10	0	0.00	36.00	11	2,039	0.54%
2022/09/19	0	0.00	1	36.25	36.10	-1	2,044	-0.05%
2022/09/16	0	0.00	1	37.00	36.45	-1	2,062	-0.05%
2022/09/15	2	36.78	0	0.00	36.70	2	2,064	0.10%
2022/09/13	18	36.85	0	0.00	36.85	18	2,080	0.87%
2022/09/12	1	37.05	18	37.25	37.35	-17	2,096	-0.81%
2022/09/08	0	0.00	1	36.20	36.15	-1	2,115	-0.05%
2022/09/07	4	35.61	0.3	35.80	35.65	3.7	2,111	0.18%
2022/09/06	3	36.57	0	0.00	36.45	3	2,094	0.14%
2022/09/05	2	36.80	0	0.00	36.70	2	2,096	0.10%
2022/09/02	11	37.05	0	0.00	37.00	11	2,101	0.52%
2022/09/01	2	37.20	7	37.15	37.20	-5	2,096	-0.24%
2022/08/31	1.1	37.65	0	0.00	37.65	1.1	2,086	0.05%
2022/08/30	2	37.95	5	37.95	37.95	-3	2,076	-0.14%
2022/08/29	10	37.85	37	37.13	37.85	-27	2,082	-1.30%
2022/08/26	2	38.15	3	38.13	38.10	-1	2,069	-0.05%
2022/08/25	2	38.15	4	38.26	38.15	-2	2,067	-0.10%
2022/08/24	0	0.00	0.5	38.00	38.10	-0.5	2,077	-0.03%
2022/08/23	0	0.00	8	38.10	38.05	-8	2,081	-0.38%
2022/08/18	4	38.05	0	0.00	38.30	4	2,089	0.19%
2022/08/17	1.1	38.46	0	0.00	38.45	1.1	2,083	0.05%
2022/08/16	38	38.51	20	38.40	38.50	18	2,077	0.87%
2022/08/15	0	0.00	1	38.80	38.70	-1	2,078	-0.05%
2022/08/12	0	0.00	2	38.50	38.70	-2	2,076	-0.10%
2022/08/11	3	37.70	0	0.00	37.75	3	2,058	0.15%
2022/08/10	21	37.15	0	0.00	37.10	21	2,062	1.02%
2022/08/09	2	37.05	1	36.90	37.15	1	2,086	0.05%
2022/08/08	0	0.00	10	36.60	36.85	-10	2,107	-0.47%
2022/08/03	2	37.03	2	37.15	36.95	0	2,122	0.00%
2022/08/02	2	37.38	50.4	37.38	37.30	-48.4	2,144	-2.26%
2022/08/01	3	37.08	2	37.50	37.80	1	2,233	0.04%
2022/07/29	0	0.00	7	37.15	37.00	-7	2,236	-0.31%
2022/07/27	50	36.70	112	36.63	36.95	-62	2,241	-2.77%	大賣/
2022/07/26	0	0.00	3	36.75	36.80	-3	2,236	-0.13%
2022/07/25	10	37.25	0	0.00	37.10	10	2,241	0.45%
2022/07/22	10	37.45	0	0.00	37.30	10	2,262	0.44%
2022/07/21	0	0.00	2	36.63	37.00	-2	2,288	-0.09%
2022/07/20	50	36.05	57	36.00	35.95	-7	2,304	-0.30%
2022/07/19	4.2	35.34	19.3	35.40	35.50	-15.1	2,309	-0.66%
2022/07/18	10	34.67	11	34.70	34.70	-1	2,316	-0.04%
2022/07/15	42.3	34.00	1	33.95	34.05	41.3	2,305	1.79%
2022/07/14	22.6	34.51	4	34.33	34.45	18.6	2,277	0.82%
2022/07/13	10	38.60	12.3	38.61	38.70	-2.3	2,180	-0.11%
2022/07/12	87	38.20	82.1	38.20	37.80	4.9	2,130	0.23%
2022/07/11	10	39.03	0	0.00	39.20	10	2,083	0.48%
2022/07/08	40	40.41	3	40.95	40.90	37	2,032	1.82%
2022/07/07	0	0.00	7	40.17	40.05	-7	2,004	-0.35%
2022/07/06	41	40.05	0.1	39.85	39.50	40.9	2,021	2.02%
2022/07/05	2	39.90	43	40.41	40.45	-41	2,055	-2.00%
2022/07/04	3	39.98	27	39.81	39.85	-24	2,061	-1.16%
2022/07/01	97	40.11	2	40.23	39.90	95	2,113	4.49%
2022/06/30	15	41.97	1	42.70	42.05	14	2,074	0.67%
2022/06/27	11	44.25	8	44.28	44.30	3	2,139	0.14%
2022/06/24	12	43.09	1	43.10	43.10	11	2,200	0.50%
2022/06/23	4.1	43.10	20	43.10	43.05	-15.9	2,219	-0.72%
2022/06/22	10	43.84	8	43.55	43.55	2	2,255	0.09%
2022/06/20	9	44.43	1.2	44.83	43.95	7.8	2,590	0.30%
2022/06/17	3	45.72	0	0.00	45.65	3	2,602	0.12%
2022/06/16	1	47.00	0	0.00	46.50	1	2,620	0.04%
2022/06/15	2	47.00	0	0.00	46.95	2	2,819	0.07%
2022/06/14	4	46.90	0	0.00	47.00	4	2,845	0.14%
2022/06/13	4.1	47.38	0	0.00	47.35	4.1	2,893	0.14%
2022/06/10	1	47.95	0	0.00	48.05	1	2,937	0.03%
2022/06/09	3.1	48.22	0	0.00	48.15	3.1	2,978	0.10%
2022/06/08	2	48.15	0	0.00	48.30	2	3,028	0.07%
2022/06/01	1	47.80	3	48.15	48.25	-2	3,443	-0.06%
2022/05/31	2	47.70	4	47.93	47.70	-2	3,486	-0.06%
2022/05/30	7	47.96	5	47.98	47.95	2	3,591	0.06%
2022/05/26	5	47.88	2	48.10	47.80	3	3,656	0.08%
2022/05/25	12	48.05	0	0.00	48.10	12	3,742	0.32%
2022/05/24	4	47.90	0	0.00	47.90	4	3,836	0.10%
2022/05/23	10	48.07	1	48.10	48.05	9	3,889	0.23%
2022/05/20	12.4	47.80	0	0.00	47.75	12.4	4,000	0.31%
2022/05/19	2	47.55	0	0.00	47.60	2	4,122	0.05%
2022/05/18	5	47.78	1	47.65	47.90	4	4,273	0.09%
2022/05/17	1	47.40	13.4	46.89	47.40	-12.4	5,272	-0.24%
2022/05/16	13.2	46.67	0	0.00	46.35	13.2	5,858	0.22%
2022/05/13	2	46.90	3	46.62	46.90	-1	5,964	-0.02%
2022/05/12	6	46.29	0	0.00	46.25	6	5,997	0.10%
2022/05/11	12	46.85	0	0.00	46.60	12	5,985	0.20%
2022/05/10	39.2	46.43	0	0.00	47.20	39.2	5,997	0.65%
2022/05/09	62	47.34	10	46.94	46.90	52	6,009	0.87%
2022/05/06	30.1	46.58	0	0.00	46.30	30.1	5,931	0.51%
2022/05/05	14	46.92	0	0.00	46.80	14	5,946	0.24%
2022/05/04	0	0.00	3	46.18	46.25	-3	5,958	-0.05%
2022/05/03	10	46.05	2	45.93	46.05	8	6,005	0.13%
2022/04/29	7.1	45.94	2	45.98	46.25	5.1	6,041	0.08%
2022/04/28	21	45.08	0	0.00	45.15	21	6,072	0.35%
2022/04/27	16	45.05	30	45.20	45.15	-14	6,080	-0.23%
2022/04/26	6	46.65	0	0.00	46.15	6	6,086	0.10%
2022/04/25	5.1	47.14	0	0.00	47.15	5.1	6,076	0.08%
2022/04/22	20	48.85	0	0.00	48.80	20	6,049	0.33%
2022/04/21	0	0.00	2	48.40	48.60	-2	6,054	-0.03%
2022/04/19	0.1	47.95	1	47.90	47.85	-0.9	6,106	-0.02%
2022/04/18	6	47.62	10	47.73	47.55	-4	6,145	-0.07%
2022/04/15	14	48.23	4	48.40	48.15	10	6,147	0.16%
2022/04/14	13	48.81	0	0.00	48.70	13	6,173	0.21%
2022/04/13	10	49.13	12.1	48.97	49.10	-2.1	6,196	-0.03%
2022/04/12	31.2	48.63	0	0.00	48.25	31.2	6,291	0.50%
2022/04/11	12.4	49.44	5	49.42	49.15	7.4	6,341	0.12%
2022/04/08	0	0.00	8	50.20	50.40	-8	6,382	-0.13%
2022/04/07	12	50.85	0	0.00	50.40	12	6,601	0.18%
2022/04/06	2	51.60	1	51.60	51.70	1	6,758	0.01%
2022/04/01	1	51.70	0	0.00	52.00	1	6,918	0.01%
2022/03/31	2.3	52.40	2	52.35	52.00	0.3	6,928	0.00%
2022/03/30	3	52.33	4	52.40	52.40	-1	6,909	-0.01%
2022/03/29	1	52.10	5	52.18	52.20	-4	6,968	-0.06%
2022/03/28	5	51.34	1	51.60	51.80	4	6,918	0.06%
2022/03/25	14.1	51.21	12	51.27	51.20	2.1	6,894	0.03%
2022/03/24	2	51.75	0	0.00	51.80	2	6,856	0.03%
2022/03/23	47.5	51.53	22	51.12	51.40	25.5	6,850	0.37%
2022/03/22	3	52.77	7	52.96	53.30	-4	6,536	-0.06%
2022/03/21	11.7	52.68	4	52.25	52.50	7.7	6,522	0.12%
2022/03/18	2	51.40	6	51.47	51.30	-4	6,581	-0.06%
2022/03/17	1	51.20	1	51.60	51.30	0	6,452	0.00%
2022/03/16	18	50.87	1	51.80	50.60	17	6,501	0.26%
2022/03/15	2	51.26	2	51.30	51.10	0	6,611	0.00%
2022/03/14	12	52.33	0	0.00	52.40	12	6,713	0.18%
2022/03/11	0	0.00	28	52.51	52.60	-28	6,925	-0.40%
2022/03/10	2	52.40	23	52.26	52.40	-21	6,905	-0.30%
2022/03/09	1	50.20	0	0.00	51.40	1	6,835	0.01%
2022/03/08	27.1	50.54	9	50.75	49.85	18.1	6,797	0.27%
2022/03/07	9.1	51.88	2	51.70	51.70	7.1	6,688	0.11%
2022/03/04	10	54.20	1	54.00	54.00	9	6,622	0.14%
2022/03/03	7	54.47	2	55.10	54.30	5	6,613	0.08%
2022/03/02	1	53.10	3	53.63	53.70	-2	6,526	-0.03%
2022/03/01	31	53.64	4	53.65	53.70	27	6,501	0.42%
2022/02/25	35	53.20	17	52.99	53.10	18	6,451	0.28%
2022/02/24	5	52.56	23	52.13	52.70	-18	6,381	-0.28%
2022/02/23	28	53.01	3	53.17	53.30	25	6,349	0.39%
2022/02/22	6.4	52.56	4	52.50	52.30	2.4	6,318	0.04%
2022/02/21	14.2	53.39	3	53.20	53.20	11.2	6,204	0.18%
2022/02/18	17	53.08	20	53.30	53.60	-3	6,091	-0.05%
2022/02/17	158.7	55.96	159	54.42	53.90	-0.3	5,972	-0.01%	大買/大賣/
2022/02/16	25.2	54.19	109.8	53.57	54.70	-84.7	4,980	-1.70%	大賣/
2022/02/15	13	50.78	6.2	50.73	50.70	6.8	4,395	0.15%
2022/02/14	14	49.54	1	49.70	49.65	13	4,292	0.30%
2022/02/11	21	49.56	1	49.55	49.50	20	4,274	0.47%
2022/02/10	13.6	49.52	0	0.00	49.50	13.6	4,270	0.32%
2022/02/09	2	49.65	0	0.00	49.65	2	4,255	0.05%
2022/02/07	26	48.92	16	48.77	49.15	10	4,407	0.23%
2022/01/26	11	48.18	26	48.16	48.30	-15	4,439	-0.34%
2022/01/25	7	48.04	10	48.33	47.80	-3	4,468	-0.07%
2022/01/24	35	48.64	4	48.65	48.55	31	4,459	0.70%
2022/01/21	5	49.33	0	0.00	49.15	5	4,479	0.11%
2022/01/20	20	49.70	0	0.00	50.00	20	4,462	0.45%
2022/01/19	13	50.20	1.5	50.18	49.75	11.5	4,434	0.26%
2022/01/18	22	50.35	10	50.42	50.70	12	4,407	0.27%
2022/01/17	0	0.00	2	49.78	50.00	-2	4,376	-0.05%
2022/01/14	28	49.30	3	49.30	49.35	25	4,371	0.57%
2022/01/13	11.2	49.81	0	0.00	49.70	11.2	4,374	0.26%
2022/01/12	11	49.65	2	50.00	50.00	9	4,334	0.21%
2022/01/11	10	49.86	8	49.84	49.50	2	4,320	0.05%
2022/01/10	1	49.35	3.5	49.26	49.50	-2.5	4,283	-0.06%
2022/01/07	5	49.40	2	49.45	49.20	3	4,263	0.07%
2022/01/06	3	49.82	0	0.00	49.75	3	4,246	0.07%
2022/01/05	6	49.83	3	50.30	49.75	3	4,301	0.07%
2022/01/04	14	50.96	8	50.99	50.90	6	4,240	0.14%
2022/01/03	3	50.43	135	50.61	51.00	-132	4,155	-3.18%	大賣/鉅額交易
2021/12/30	189	50.40	64	49.73	50.50	125	4,067	3.07%	大買/鉅額交易
2021/12/29	47	49.36	19	49.59	49.70	28	3,845	0.73%
2021/12/28	5	48.69	225	48.66	48.90	-220	3,648	-6.03%	大賣/鉅額交易
2021/12/27	100	47.60	14	47.63	47.70	86	3,515	2.45%
2021/12/24	10	47.16	2	47.18	47.20	8	3,544	0.23%
2021/12/23	5	47.07	19.4	47.10	47.15	-14.4	3,542	-0.41%
2021/12/22	4	47.75	103.1	47.80	47.90	-99	3,491	-2.84%	大賣/
2021/12/21	0	0.00	1	47.40	47.60	-1	3,473	-0.03%
2021/12/20	1	47.80	0	0.00	47.50	1	3,481	0.03%
2021/12/17	1	47.70	4	47.64	47.70	-3	3,515	-0.09%
2021/12/16	1	47.55	3.4	47.47	47.15	-2.4	3,497	-0.07%
2021/12/15	2	46.83	1.1	47.20	47.10	0.9	3,530	0.03%
2021/12/14	57	47.98	51	46.80	46.90	6	3,557	0.17%
2021/12/13	20	47.71	3.7	47.80	47.95	16.3	3,473	0.47%
2021/12/10	13	47.21	15	47.05	47.20	-2	3,442	-0.06%
2021/12/09	242.5	47.80	24	47.78	47.65	218.5	3,461	6.31%	大買/鉅額交易
2021/12/08	8	47.33	12	47.30	47.00	-4	3,405	-0.12%
2021/12/07	8	46.87	30	46.78	46.80	-22	3,422	-0.64%
2021/12/06	0.5	45.00	3	45.05	44.90	-2.5	3,209	-0.08%
2021/12/03	2.1	44.60	0	0.00	44.65	2.1	3,197	0.07%
2021/12/02	3	44.43	1	44.55	44.35	2	3,229	0.06%
2021/12/01	7	44.91	0	0.00	44.95	7	3,232	0.22%
2021/11/30	0.3	44.90	16	44.67	45.00	-15.7	3,218	-0.49%
2021/11/26	2.1	43.95	0	0.00	43.95	2.1	3,117	0.07%
2021/11/25	0.1	44.50	1	44.45	44.50	-0.9	3,109	-0.03%
2021/11/24	0.5	44.05	0	0.00	44.35	0.5	3,118	0.02%
2021/11/23	1	44.30	0	0.00	44.15	1	3,137	0.03%
2021/11/22	3	44.68	31	44.67	44.60	-28	3,145	-0.89%
2021/11/19	2	44.00	0	0.00	44.00	2	3,103	0.06%
2021/11/18	0	0.00	2	44.40	44.35	-2	3,088	-0.06%
2021/11/17	0.1	44.30	1	44.55	44.30	-0.9	3,100	-0.03%
2021/11/16	6	44.13	1	43.95	44.20	5	3,110	0.16%
2021/11/15	4.1	44.53	2	44.50	44.60	2.1	3,107	0.07%
2021/11/12	1	44.50	2	44.50	44.45	-1	3,129	-0.03%
2021/11/11	4	44.31	14	44.08	44.20	-10	3,130	-0.32%
2021/11/10	1	44.20	6	44.16	44.20	-5	3,148	-0.16%
2021/11/08	2	43.45	1	43.50	43.30	1	3,309	0.03%
2021/11/05	2.1	43.16	19.1	43.00	43.40	-17	3,389	-0.50%
2021/11/04	19	43.29	1	43.20	43.10	18	3,437	0.52%
2021/11/03	2	45.00	3	44.72	45.10	-1	3,330	-0.03%
2021/11/02	5	44.10	1	44.65	43.80	4	3,526	0.11%
2021/11/01	0	0.00	8	44.69	44.60	-8	3,687	-0.22%
2021/10/29	0	0.00	25	44.66	44.85	-25	3,675	-0.68%
2021/10/28	2	43.70	2	43.90	44.00	0	3,647	0.00%
2021/10/27	0	0.00	1	43.60	43.60	-1	3,669	-0.03%
2021/10/26	0	0.00	2	43.55	43.50	-2	3,735	-0.05%
2021/10/25	7	42.86	3	43.20	43.25	4	3,761	0.11%
2021/10/22	58	42.45	6	42.53	42.55	52	3,841	1.35%
2021/10/21	8	42.15	0	0.00	41.80	8	3,912	0.20%
2021/10/20	3	42.25	0	0.00	42.15	3	3,976	0.08%
2021/10/19	21.4	42.50	0	0.00	42.45	21.4	4,109	0.52%
2021/10/18	0	0.00	1	42.10	42.00	-1	4,603	-0.02%
2021/10/15	1	42.10	1	42.15	42.10	0	4,704	0.00%
2021/10/14	6.4	41.74	2	41.80	41.80	4.4	4,822	0.09%
2021/10/13	8	41.96	8	41.73	41.75	0	4,953	0.00%
2021/10/12	11	42.62	0.2	43.15	43.00	10.8	5,007	0.22%
2021/10/08	0	0.00	1	43.20	43.15	-1	5,008	-0.02%
2021/10/07	0	0.00	8	43.41	43.45	-8	5,056	-0.16%
2021/10/06	4.1	43.26	20	43.30	43.10	-16	5,192	-0.31%
2021/10/05	22.3	42.17	2	42.48	42.60	20.3	5,324	0.38%
2021/10/04	14.6	42.34	0	0.00	42.15	14.6	5,385	0.27%
2021/10/01	14	43.32	11	43.36	43.00	3	5,441	0.06%
2021/09/30	6	44.25	2	44.10	44.30	4	5,575	0.07%
2021/09/29	10	44.32	26	44.34	44.25	-16	5,850	-0.27%
2021/09/28	3	44.67	2	44.80	44.95	1	6,001	0.02%
2021/09/27	6	44.95	10	44.88	44.85	-4	6,003	-0.07%
2021/09/24	1.9	45.65	6	45.70	45.20	-4.1	6,013	-0.07%
2021/09/23	0	0.00	5.1	45.50	45.60	-5.1	5,989	-0.09%
2021/09/22	5	45.08	10	45.24	45.25	-5	6,027	-0.08%
2021/09/17	5	45.85	10	45.40	45.95	-5	5,996	-0.08%
2021/09/16	1	45.30	14	45.36	45.30	-13	5,946	-0.22%
2021/09/15	4	45.11	30	45.14	45.05	-26	5,931	-0.44%
2021/09/14	22	46.18	8.2	46.05	45.80	13.8	5,898	0.23%
2021/09/13	23	45.58	23	45.53	45.50	0	5,814	0.00%
2021/09/10	21	45.16	16.1	45.11	45.25	4.9	5,733	0.09%
2021/09/09	11	44.08	14.2	44.02	44.10	-3.2	5,593	-0.06%
2021/09/08	4	43.29	42	43.40	43.10	-38	5,573	-0.68%
2021/09/07	1.2	43.42	0	0.00	43.55	1.2	5,598	0.02%
2021/09/06	2	42.95	10	42.95	42.70	-8	5,591	-0.14%
2021/09/03	1	43.25	3.1	43.26	43.20	-2.1	5,599	-0.04%
2021/09/02	2	43.15	0	0.00	43.15	2	5,606	0.04%
2021/09/01	22	43.89	3	43.85	43.75	19	5,612	0.34%
2021/08/31	1	43.85	0	0.00	43.85	1	5,611	0.02%
2021/08/30	0	0.00	5	43.52	43.55	-5	5,626	-0.09%
2021/08/27	7	43.87	3	43.95	43.80	4	5,638	0.07%
2021/08/26	1	43.55	2	43.45	43.90	-1	5,640	-0.02%
2021/08/25	0	0.00	0.1	43.35	43.35	-0.1	5,656	0.00%
2021/08/24	1	42.75	0	0.00	42.75	1	5,672	0.02%
2021/08/23	2	42.95	23	42.78	43.00	-21	5,691	-0.37%
2021/08/20	0	0.00	1	42.70	42.35	-1	5,707	-0.02%
2021/08/19	52	42.59	4.2	42.46	42.30	47.8	5,732	0.83%
2021/08/18	5	43.10	19	42.85	43.45	-14	5,718	-0.24%
2021/08/17	3.3	42.27	5	42.30	42.10	-1.7	5,718	-0.03%
2021/08/16	5	42.28	0	0.00	42.50	5	5,723	0.09%
2021/08/13	11	43.16	29	43.53	43.15	-18	5,725	-0.31%
2021/08/12	15	43.98	5.3	43.45	43.95	9.7	5,711	0.17%
2021/08/11	35	41.93	25	41.94	41.85	10	5,663	0.18%
2021/08/10	8.1	42.58	0	0.00	42.55	8.1	5,794	0.14%
2021/08/09	36.2	43.83	67	43.53	43.50	-30.8	5,853	-0.53%
2021/08/06	86.1	44.43	25	44.78	44.30	61.1	5,893	1.04%
2021/08/05	58	45.82	57	46.00	46.50	1	5,750	0.02%
2021/08/04	1.2	44.08	2	44.13	44.20	-0.8	5,714	-0.01%
2021/08/03	1	44.00	6.1	43.99	44.05	-5	5,800	-0.09%
2021/08/02	22.1	43.86	6	44.18	44.15	16.1	5,832	0.28%
2021/07/30	2	44.50	3	44.32	44.30	-1	5,866	-0.02%
2021/07/29	8.1	44.65	3	45.45	44.75	5.1	5,878	0.09%
2021/07/28	14.1	44.17	0.1	45.00	45.05	14.1	5,903	0.24%
2021/07/27	18	45.96	3	46.10	45.30	15	5,960	0.25%
2021/07/26	0	0.00	18	45.49	45.80	-18	5,963	-0.30%
2021/07/23	10.1	44.35	5.3	44.43	44.65	4.8	5,942	0.08%
2021/07/22	174.6	46.42	49.5	47.23	44.80	125.1	5,851	2.14%	大買/鉅額交易
2021/07/21	22	45.43	11.4	45.51	45.05	10.7	5,432	0.20%
2021/07/20	25	45.87	42.6	46.07	45.50	-17.6	5,456	-0.32%
2021/07/19	5.4	45.88	8.1	45.77	46.45	-2.7	5,649	-0.05%
2021/07/16	16	45.39	9	45.12	45.25	7	5,901	0.12%
2021/07/15	1	44.20	11	44.18	44.40	-10	5,921	-0.17%
2021/07/14	2	44.53	23	44.26	44.20	-21	6,041	-0.35%
2021/07/13	12	44.70	23.7	44.43	44.30	-11.7	6,135	-0.19%
2021/07/12	5	44.26	28.1	43.95	44.30	-23.1	6,160	-0.38%
2021/07/09	5	42.90	4	42.91	43.30	1	6,113	0.02%
2021/07/08	13	43.07	56	43.01	43.10	-43	6,189	-0.69%
2021/07/07	32	43.30	19	43.57	43.50	13	6,245	0.21%
2021/07/06	11	42.78	13	43.38	42.65	-2	6,231	-0.03%
2021/07/05	23.2	41.73	22.1	41.43	42.15	1.1	6,150	0.02%
2021/07/02	1	39.70	6	39.90	39.90	-5	6,056	-0.08%
2021/07/01	2.5	39.90	0	0.00	39.75	2.5	6,184	0.04%
2021/06/30	20	40.20	1	40.50	40.25	19	6,207	0.31%
2021/06/29	8.2	40.19	3	40.15	40.25	5.2	6,215	0.08%
2021/06/28	0	0.00	5	39.65	39.85	-5	6,190	-0.08%
2021/06/24	5	39.60	0	0.00	39.60	5	6,264	0.08%
2021/06/23	2.2	39.45	7	39.36	39.50	-4.8	6,288	-0.08%
2021/06/22	6.4	39.42	7	39.43	39.30	-0.6	6,316	-0.01%
2021/06/21	3.1	39.40	7	39.44	39.35	-3.9	6,401	-0.06%
2021/06/18	0	0.00	3	39.88	40.00	-3	6,460	-0.05%
2021/06/17	0	39.55	0	0.00	39.60	0	6,504	0.00%
2021/06/16	51	39.45	11	39.65	39.65	40	6,597	0.61%
2021/06/15	0	0.00	4	39.85	39.70	-4	6,621	-0.06%
2021/06/11	4.5	39.80	0	0.00	39.80	4.5	6,684	0.07%
2021/06/10	10	39.65	5	39.65	39.65	5	6,899	0.07%
2021/06/09	2.5	39.59	0	0.00	39.50	2.5	7,084	0.04%
2021/06/08	5	40.01	0	0.00	39.95	5	7,157	0.07%
2021/06/07	6	40.02	5	40.01	40.00	1	7,242	0.01%
2021/06/04	4	39.55	3	39.50	39.50	1	7,276	0.01%
2021/06/03	0.9	40.00	1	40.10	39.95	-0.1	7,398	0.00%
2021/06/02	36.4	40.57	4	40.53	39.95	32.4	7,399	0.44%
2021/06/01	35	40.01	16.1	39.81	40.25	18.9	7,379	0.26%
2021/05/31	27.4	39.75	1	39.75	39.70	26.4	7,368	0.36%
2021/05/28	28	39.75	10	39.85	39.75	18	7,404	0.24%
2021/05/27	5	38.91	1	39.25	39.50	4	7,460	0.05%
2021/05/26	3	39.05	5	39.09	39.15	-2	7,474	-0.03%
2021/05/25	11	38.98	10	38.85	39.00	1	7,507	0.01%
2021/05/24	18.8	38.39	0	0.00	38.40	18.8	7,519	0.25%
2021/05/21	0	0.00	1	38.35	38.40	-1	7,538	-0.01%
2021/05/20	3.1	38.02	23	38.03	37.80	-20	7,617	-0.26%
2021/05/19	4	37.54	33	37.12	38.10	-29	7,637	-0.38%
2021/05/18	33	36.52	8.3	36.80	37.30	24.7	7,613	0.32%
2021/05/17	6	37.16	0	0.00	35.85	6	7,463	0.08%
2021/05/14	9	38.73	26	38.63	38.65	-17	7,371	-0.23%
2021/05/13	7	37.56	1	38.40	37.80	6	7,343	0.08%
2021/05/12	4	38.33	79	38.49	37.80	-75	7,256	-1.03%
2021/05/11	14	41.20	6	40.85	40.45	8	7,117	0.11%
2021/05/10	3	42.65	30	42.01	42.80	-27	7,054	-0.38%
2021/05/07	35	42.19	1	42.40	42.50	34	7,085	0.48%
2021/05/06	4	41.71	0.6	42.20	41.70	3.4	7,103	0.05%
2021/05/05	3	41.80	1	41.50	41.40	2	7,117	0.03%
2021/05/04	5	40.28	18	40.11	40.90	-13	7,295	-0.18%
2021/05/03	5	41.61	1	41.80	41.80	4	7,214	0.06%
2021/04/29	16	42.08	10	42.05	42.00	6	7,174	0.08%
2021/04/28	5	42.61	19	42.72	42.70	-14	7,152	-0.20%
2021/04/27	28	42.40	0	0.00	42.55	28	7,270	0.39%
2021/04/26	15	42.76	35	42.63	43.25	-20	7,365	-0.27%
2021/04/23	54	41.53	16	42.01	41.10	38	7,273	0.52%
2021/04/22	29	44.09	21	44.28	43.00	8	6,989	0.11%
2021/04/21	15.2	48.51	8	48.50	48.50	7.2	6,614	0.11%
2021/04/20	7	48.79	16	48.79	48.80	-9	6,487	-0.14%
2021/04/19	8.5	48.63	1	48.80	48.75	7.5	6,432	0.12%
2021/04/16	3	47.85	15.5	47.40	47.85	-12.5	6,365	-0.20%
2021/04/15	3	46.20	3	46.38	46.55	0	6,269	0.00%
2021/04/14	6	45.45	12	45.68	45.70	-6	6,174	-0.10%
2021/04/13	19.5	46.20	3	46.15	45.85	16.5	6,082	0.27%
2021/04/12	17.5	46.71	3	46.67	46.75	14.5	5,951	0.24%
2021/04/09	1	45.50	9	46.14	46.35	-8	5,797	-0.14%
2021/04/08	17	45.01	0	0.00	45.00	17	5,596	0.30%
2021/04/07	2	44.20	5	44.07	44.50	-3	5,526	-0.05%
2021/04/06	0.5	43.00	1	43.05	43.10	-0.5	5,414	-0.01%
2021/04/01	1	42.75	0	0.00	42.85	1	5,386	0.02%
2021/03/31	4	42.81	0	0.00	42.80	4	5,362	0.07%
2021/03/30	200	42.82	12	42.82	42.85	188	5,364	3.50%	大買/鉅額交易
2021/03/29	8	42.37	6	42.47	42.70	2	5,359	0.04%
2021/03/26	1	42.00	4	42.15	42.25	-3	5,357	-0.06%
2021/03/25	1	41.80	0	0.00	41.90	1	5,375	0.02%
2021/03/24	13	41.73	6	41.51	41.85	7	5,406	0.13%
2021/03/23	25	42.18	1	42.05	42.15	24	5,342	0.45%
2021/03/22	5	42.64	2	42.78	42.65	3	5,350	0.06%
2021/03/19	6	42.83	2	42.95	42.80	4	5,381	0.07%
2021/03/18	5	42.62	40	42.54	42.65	-35	5,313	-0.66%
2021/03/17	13	42.68	34	42.59	42.60	-21	5,379	-0.39%
2021/03/16	36	42.72	10	42.43	42.65	26	5,455	0.48%
2021/03/15	119	42.22	78	42.43	42.45	41	5,319	0.77%	大買/
2021/03/12	4	40.30	16	40.26	40.50	-12	5,182	-0.23%
2021/03/11	4	39.73	1	39.80	39.65	3	5,186	0.06%
2021/03/10	10	39.20	11	39.20	39.25	-1	5,238	-0.02%
2021/03/09	22	38.80	4	39.03	39.20	18	5,255	0.34%
2021/03/08	6	38.52	0	0.00	38.40	6	5,232	0.11%
2021/03/05	1	38.50	16	38.27	38.40	-15	5,256	-0.29%
2021/03/04	2	38.55	0	0.00	38.60	2	5,328	0.04%
2021/03/03	13	38.50	1	38.75	38.75	12	5,361	0.22%
2021/03/02	30	39.10	1	39.10	39.00	29	5,472	0.53%
2021/02/26	1	38.50	6	38.76	38.85	-5	5,470	-0.09%
2021/02/25	2	38.10	2	38.20	38.25	0	5,432	0.00%
2021/02/24	1	37.90	2.3	38.27	38.05	-1.3	5,425	-0.02%
2021/02/23	4	38.24	3	38.15	38.40	1	5,377	0.02%
2021/02/22	18	38.17	1	38.40	38.50	17	5,335	0.32%
2021/02/19	0	0.00	1	37.45	37.45	-1	5,240	-0.02%
2021/02/18	19	37.08	2.1	37.02	37.10	16.9	5,210	0.33%
2021/02/17	0.3	36.65	3	36.40	36.65	-2.7	5,207	-0.05%
2021/02/05	1	35.90	46	36.14	35.95	-45	5,154	-0.87%
2021/02/04	1	35.95	12.1	35.96	36.00	-11.1	5,172	-0.21%
2021/02/03	2.1	34.95	0	0.00	34.90	2.1	5,093	0.04%
2021/02/01	8	34.46	20	34.33	34.60	-12	5,063	-0.24%
2021/01/29	12	35.09	0	0.00	34.85	12	5,020	0.24%
2021/01/28	19.1	36.02	2	35.90	35.80	17.1	4,927	0.35%
2021/01/27	12	36.77	70	37.17	36.85	-58	4,836	-1.20%
2021/01/26	199	36.93	75	36.70	36.70	124	4,746	2.61%	大買/鉅額交易
2021/01/25	33	35.91	4	35.80	36.00	29	4,509	0.64%
2021/01/22	25	35.53	1	35.60	35.65	24	4,485	0.54%
2021/01/21	2	35.40	1	35.10	35.20	1	4,457	0.02%
2021/01/20	23	35.75	3	36.02	35.50	20	4,432	0.45%
2021/01/19	5	35.76	32	35.34	35.95	-27	4,299	-0.63%
2021/01/18	4	35.00	2	34.70	34.95	2	4,172	0.05%
2021/01/15	0	0.00	52	35.20	35.00	-52	4,121	-1.26%
2021/01/14	2	35.00	0	0.00	35.20	2	4,110	0.05%
2021/01/13	7	35.26	0	0.00	35.15	7	4,080	0.17%
2021/01/12	54	35.40	4	35.14	35.00	50	4,043	1.24%
2021/01/11	0	0.00	3	34.87	35.20	-3	3,938	-0.08%
2021/01/08	44	34.58	116	34.65	34.70	-72	3,852	-1.87%	大賣/
2021/01/07	1	34.00	2	34.00	34.20	-1	3,772	-0.03%
2021/01/06	3	33.98	9	33.92	33.85	-6	3,748	-0.16%
2021/01/05	1	34.35	2	34.30	34.40	-1	3,683	-0.03%
2021/01/04	16	34.38	3	34.40	34.45	13	3,696	0.35%
2020/12/31	0	0.00	5	34.35	34.30	-5	3,679	-0.14%
2020/12/30	0	0.00	1	34.30	34.25	-1	3,667	-0.03%
2020/12/29	1	34.40	5	34.45	34.50	-4	3,632	-0.11%
2020/12/25	2	34.60	0	0.00	34.50	2	3,577	0.06%
2020/12/24	42	34.36	47	34.53	34.45	-5	3,557	-0.14%
2020/12/23	0	0.00	2	34.10	34.00	-2	3,518	-0.06%
2020/12/22	2	34.15	3	34.30	33.95	-1	3,497	-0.03%
2020/12/21	0	0.00	4	34.11	34.30	-4	3,468	-0.12%
2020/12/18	0	0.00	10	34.30	34.10	-10	3,419	-0.29%
2020/12/17	2	34.70	12	34.80	34.70	-10	3,358	-0.30%
2020/12/16	129	34.83	3	34.77	34.95	126	3,325	3.79%	大買/鉅額交易
2020/12/15	3	34.32	223	34.65	34.20	-220	3,237	-6.80%	大賣/鉅額交易
2020/12/14	0	0.00	1	34.85	34.90	-1	3,128	-0.03%
2020/12/11	1	34.25	19	34.52	34.60	-18	3,089	-0.58%
2020/12/10	220	34.85	121	34.75	34.80	99	2,972	3.33%	大買/大賣/
2020/12/09	100	34.35	19	34.00	34.40	81	2,798	2.89%
2020/12/08	1	33.45	2	33.58	33.75	-1	2,700	-0.04%
2020/12/07	79	33.97	208	33.85	33.90	-129	2,640	-4.89%	大賣/鉅額交易
2020/12/04	202	33.50	216	33.50	33.40	-14	2,541	-0.55%	大買/大賣/
2020/12/03	101	33.25	67	33.14	32.90	34	2,397	1.42%	大買/
2020/12/02	153	33.03	137	33.08	33.15	16	2,326	0.69%	大買/大賣/
2020/12/01	3	32.63	0	0.00	32.60	3	2,202	0.14%
2020/11/30	131	32.75	206	32.54	32.60	-75	2,168	-3.46%	大買/大賣/
2020/11/27	51	32.42	8	32.29	32.35	43	2,088	2.06%
2020/11/26	114	32.36	24	32.40	32.40	90	2,030	4.43%	大買/
2020/11/25	0	0.00	4	31.69	31.60	-4	1,851	-0.22%
2020/11/24	0	0.00	3	31.22	31.25	-3	1,763	-0.17%
2020/11/23	17	31.36	7	31.35	31.35	10	1,739	0.57%
2020/11/20	1	31.10	0	0.00	31.10	1	1,689	0.06%
2020/11/19	0	0.00	6	31.00	31.00	-6	1,689	-0.36%
2020/11/18	1	30.85	9	30.91	31.00	-8	1,681	-0.48%
2020/11/17	7	30.95	1	30.95	30.95	6	1,668	0.36%
2020/11/16	5.2	31.05	2	31.00	31.05	3.2	1,704	0.19%
2020/11/13	10	30.63	2	30.65	30.70	8	1,684	0.48%
2020/11/12	9	30.55	5	30.50	30.55	4	1,671	0.24%
2020/11/11	0	0.00	5	30.15	30.20	-5	1,635	-0.31%
2020/11/09	1	30.25	0	0.00	30.30	1	1,626	0.06%
2020/11/06	0	0.00	5	30.25	30.30	-5	1,619	-0.31%
2020/11/05	0	0.00	3	30.38	30.35	-3	1,632	-0.18%
2020/11/04	2	30.30	7	30.30	30.35	-5	1,665	-0.30%
2020/11/03	1	30.20	7	30.20	30.20	-6	1,706	-0.35%
2020/11/02	1	30.25	1	30.00	30.15	0	1,707	0.00%
2020/10/30	11	30.58	1	30.65	30.30	10	1,697	0.59%
2020/10/29	1	30.00	2	30.03	30.20	-1	1,652	-0.06%
2020/10/27	7	30.20	3	30.10	30.20	4	1,627	0.25%
2020/10/26	0	0.00	8	29.99	30.00	-8	1,604	-0.50%
2020/10/23	2	29.53	0	0.00	29.55	2	1,564	0.13%
2020/10/22	2	29.38	3	29.60	29.65	-1	1,616	-0.06%
2020/10/21	0	0.00	10	29.50	29.40	-10	1,634	-0.61%
2020/10/20	2	29.43	0	0.00	29.45	2	1,716	0.12%
2020/10/19	3	29.52	0	0.00	29.45	3	1,725	0.17%
2020/10/16	5	29.70	0	0.00	29.50	5	1,734	0.29%
2020/10/14	6	29.95	0	0.00	29.95	6	1,758	0.34%
2020/10/13	10	29.85	6	29.85	29.90	4	1,778	0.22%
2020/10/12	26	29.91	0	0.00	29.90	26	1,783	1.46%
2020/10/08	0	0.00	1	29.45	29.55	-1	1,781	-0.06%
2020/09/28	0	0.00	1	29.30	29.30	-1	2,069	-0.05%
2020/09/25	0	0.00	1	29.00	29.05	-1	2,164	-0.05%
2020/09/24	7	29.23	5	29.25	29.05	2	2,234	0.09%
2020/09/23	1	29.40	2	29.40	29.35	-1	2,242	-0.04%
2020/09/21	1	29.55	0	0.00	29.50	1	2,272	0.04%
2020/09/18	0	0.00	2	29.60	29.50	-2	2,301	-0.09%
2020/09/17	2	29.53	0	0.00	29.55	2	2,319	0.09%
2020/09/16	1	29.50	0	0.00	29.50	1	2,351	0.04%
2020/09/15	1	29.65	2	29.60	29.55	-1	2,392	-0.04%
2020/09/14	1	29.70	0	0.00	29.60	1	2,540	0.04%
2020/09/10	0	0.00	5	29.82	29.65	-5	2,676	-0.19%
2020/09/09	1	29.65	0	0.00	29.75	1	2,701	0.04%
2020/09/04	1	29.95	0	0.00	30.00	1	2,820	0.04%
2020/09/03	0	0.00	5	30.15	30.10	-5	2,851	-0.18%
2020/09/02	1	30.05	1	30.05	30.00	0	2,910	0.00%
2020/09/01	2	29.73	0	0.00	29.75	2	2,988	0.07%
2020/08/31	1	29.70	0	0.00	29.80	1	3,179	0.03%
2020/08/28	2	29.60	0	0.00	29.70	2	3,216	0.06%
2020/08/26	3	29.80	3	29.80	29.85	0	3,351	0.00%
2020/08/24	1	29.40	1	29.75	29.75	0	3,412	0.00%
2020/08/21	3	29.50	0	0.00	29.50	3	3,454	0.09%
2020/08/20	4	29.21	1	29.35	29.25	3	3,487	0.09%
2020/08/19	7	29.98	3	29.85	29.90	4	3,465	0.12%
2020/08/18	0	0.00	6	30.30	30.35	-6	3,458	-0.17%
2020/08/14	0.2	30.30	0	0.00	30.30	0.2	3,672	0.00%
2020/08/13	10	30.21	0	0.00	30.10	10	3,691	0.27%
2020/08/12	3	30.12	3	30.10	30.15	0	3,749	0.00%
2020/08/11	2	30.28	0	0.00	30.25	2	3,777	0.05%
2020/08/10	1	30.65	12	30.59	30.55	-11	3,849	-0.29%
2020/08/07	2	30.23	20	30.28	30.40	-18	3,907	-0.46%
2020/08/06	4	29.99	6	30.03	29.90	-2	3,916	-0.05%
2020/08/05	1	29.85	1	29.80	29.90	0	3,972	0.00%
2020/08/04	1	29.80	2	29.75	29.75	-1	4,017	-0.02%
2020/08/03	2	29.75	3	29.88	29.80	-1	4,123	-0.02%
2020/07/31	1	29.80	0	0.00	29.70	1	4,160	0.02%
2020/07/30	4	29.69	0	0.00	29.75	4	4,195	0.10%
2020/07/29	2	29.30	0	0.00	29.30	2	4,239	0.05%
2020/07/28	2	29.18	11	29.08	29.00	-9	4,304	-0.21%
2020/07/27	16	29.65	0	0.00	29.35	16	4,399	0.36%
2020/07/24	3	29.77	0	0.00	29.60	3	4,502	0.07%
2020/07/23	0	0.00	10	30.08	30.15	-10	4,671	-0.21%
2020/07/22	1	30.00	7	30.01	30.10	-6	4,754	-0.13%
2020/07/21	1	29.95	0	0.00	29.90	1	4,869	0.02%
2020/07/20	1	29.85	2	30.00	30.05	-1	5,055	-0.02%
2020/07/17	0	0.00	2	30.15	29.85	-2	5,203	-0.04%
2020/07/16	10	30.06	0	0.00	30.00	10	5,373	0.19%
2020/07/15	15	30.02	0	0.00	30.00	15	5,486	0.27%
2020/07/14	3	30.05	2	30.15	30.05	1	5,622	0.02%
2020/07/13	5	30.40	21	30.35	30.30	-16	5,814	-0.28%
2020/07/10	16	30.53	0	0.00	30.20	16	5,923	0.27%
2020/07/09	9	30.87	17	31.00	30.85	-8	6,006	-0.13%
2020/07/08	3	30.55	0	0.00	30.60	3	6,067	0.05%
2020/07/07	6	30.64	25	30.82	30.55	-19	6,140	-0.31%
2020/07/06	7	30.90	2	31.05	30.75	5	6,167	0.08%
2020/07/03	1	30.25	4	30.56	30.80	-3	6,181	-0.05%
2020/07/02	7	30.13	36	30.15	30.15	-29	6,161	-0.47%
2020/07/01	0	0.00	3	30.03	30.00	-3	6,180	-0.05%
2020/06/30	4	29.66	0	0.00	29.75	4	6,173	0.06%
2020/06/29	7	29.61	0	0.00	29.55	7	6,211	0.11%
2020/06/24	9	29.83	1	29.85	29.80	8	6,200	0.13%
2020/06/23	6	29.86	1	30.20	29.95	5	6,227	0.08%
2020/06/22	10	29.89	2	29.80	30.00	8	6,242	0.13%
2020/06/19	8	29.48	8	29.45	29.60	0	6,262	0.00%
2020/06/18	17	29.48	13	29.47	29.45	4	6,153	0.07%
2020/06/17	4	29.81	3	29.85	29.80	1	6,076	0.02%
2020/06/16	6	29.89	0	0.00	29.85	6	6,135	0.10%
2020/06/15	1	29.70	6	29.94	29.70	-5	6,208	-0.08%
2020/06/12	0	0.00	3	29.57	29.85	-3	6,229	-0.05%
2020/06/11	12	30.43	9	30.32	30.05	3	6,262	0.05%
2020/06/10	17	30.59	2	30.63	30.70	15	6,292	0.24%
2020/06/09	8	30.70	1	30.80	30.65	7	6,386	0.11%
2020/06/08	15	31.00	30	31.10	30.95	-15	6,409	-0.23%
2020/06/05	10	30.85	16	31.01	31.35	-6	6,387	-0.09%
2020/06/04	8.1	30.12	0	0.00	30.20	8.1	6,262	0.13%
2020/06/03	14	30.20	2	30.15	30.15	12	6,298	0.19%
2020/06/02	21	30.24	1.1	30.36	30.30	19.9	6,461	0.31%
2020/06/01	1	29.90	1	29.90	29.95	0	6,431	0.00%
2020/05/29	7	29.57	1	29.55	29.50	6	6,410	0.09%
2020/05/28	9	29.98	3.1	29.97	29.70	5.9	6,371	0.09%
2020/05/27	5	29.97	1	29.90	29.85	4	6,349	0.06%
2020/05/26	3	29.87	0	0.00	29.80	3	6,333	0.05%
2020/05/25	1	29.95	16	29.76	29.95	-15	6,292	-0.24%
2020/05/22	35	29.95	1	29.70	29.65	34	6,272	0.54%
2020/05/21	13	30.39	1	30.30	30.35	12	6,136	0.20%
2020/05/20	4	30.48	5	30.53	30.65	-1	6,054	-0.02%
2020/05/19	2	30.28	20	30.30	30.25	-18	6,034	-0.30%
2020/05/18	1	30.65	31	30.95	30.65	-30	6,023	-0.50%
2020/05/15	21	30.92	2	30.88	30.70	19	5,998	0.32%
2020/05/14	13	31.66	1	32.10	31.35	12	5,926	0.20%
2020/05/13	5	32.42	1	32.85	32.40	4	5,884	0.07%
2020/05/12	5	32.62	77	32.60	32.80	-72	5,851	-1.23%
2020/05/11	2	32.35	37	32.35	32.25	-35	5,803	-0.60%
2020/05/08	67.3	31.96	64	32.04	31.90	3.3	5,762	0.06%
2020/05/07	9	32.48	1.1	32.45	32.45	7.9	5,676	0.14%
2020/05/06	22	32.49	20	32.50	32.40	2	5,663	0.04%
2020/05/05	72	32.66	5	32.95	32.65	67	5,648	1.19%
2020/05/04	31	32.92	0	0.00	32.80	31	5,626	0.55%
2020/04/30	24	33.66	12.2	33.77	33.70	11.8	5,580	0.21%
2020/04/29	4	34.24	4	34.29	34.20	0	5,545	0.00%
2020/04/28	23	33.33	55	33.38	34.10	-32	5,516	-0.58%
2020/04/27	27	32.05	28	32.38	32.30	-1	5,336	-0.02%
2020/04/24	32	31.98	2	31.93	31.85	30	5,273	0.57%
2020/04/23	42	32.18	26	32.72	32.15	16	5,168	0.31%
2020/04/22	13	34.89	7	34.96	34.95	6	4,997	0.12%
2020/04/21	32	35.00	107.1	35.30	35.00	-75.1	4,864	-1.54%	大賣/
2020/04/20	1	35.10	9	35.22	35.35	-8	4,729	-0.17%
2020/04/17	32.1	35.14	4	35.61	34.95	28.1	4,768	0.59%
2020/04/16	29	35.19	40	34.60	35.20	-11	4,690	-0.23%
2020/04/15	5	34.25	31	34.30	34.45	-26	4,536	-0.57%
2020/04/14	21	33.77	19	33.70	33.90	2	4,471	0.04%
2020/04/13	10.1	33.24	32	33.27	33.30	-21.9	4,367	-0.50%
2020/04/10	20	32.61	55	32.75	32.80	-35	4,260	-0.82%
2020/04/09	27	32.20	25	32.52	32.15	2	4,234	0.05%
2020/04/08	31	31.84	6	31.79	32.00	25	4,155	0.60%
2020/04/07	3	30.98	14	30.81	31.20	-11	4,046	-0.27%
2020/04/06	3	30.40	11	30.53	30.55	-8	3,975	-0.20%
2020/04/01	2	30.30	4	30.24	30.45	-2	3,919	-0.05%
2020/03/31	16	30.02	34	30.11	30.30	-18	3,885	-0.46%
2020/03/30	7	29.23	9	29.53	29.90	-2	3,840	-0.05%
2020/03/27	17	29.62	19	29.62	29.40	-2	3,813	-0.05%
2020/03/26	11	29.40	4	29.25	29.60	7	3,764	0.19%
2020/03/25	40	29.25	2	29.25	29.00	38	3,727	1.02%
2020/03/24	3	28.55	3	28.53	28.40	0	3,680	0.00%
2020/03/23	6	27.78	6	27.76	27.55	0	3,723	0.00%
2020/03/20	17	28.80	6	28.57	28.40	11	3,721	0.30%
2020/03/19	13	26.91	11	27.95	26.70	2	3,643	0.05%
2020/03/18	19	29.96	1	30.05	29.50	18	3,535	0.51%
2020/03/17	8	30.32	100	30.00	30.10	-92	3,469	-2.65%
2020/03/16	2	31.63	1	31.75	31.20	1	3,385	0.03%
2020/03/13	44	31.32	52	29.73	31.45	-8	3,305	-0.24%
2020/03/12	15	31.00	36	31.42	31.60	-21	3,172	-0.66%
2020/03/11	10	32.31	17	32.36	32.10	-7	3,074	-0.23%
2020/03/10	6	31.21	11	31.57	32.25	-5	3,001	-0.17%
2020/03/09	42	31.82	23	32.04	31.35	19	2,931	0.65%
2020/03/06	233	32.75	109	32.52	32.65	124	2,859	4.34%	大買/大賣/鉅額交易
2020/03/05	0	0.00	1	32.00	32.00	-1	2,628	-0.04%
2020/03/04	0	0.00	1	31.10	30.95	-1	2,581	-0.04%
2020/02/27	4	31.50	0	0.00	31.15	4	2,552	0.16%
2020/02/26	9	31.95	15	31.84	31.70	-6	2,521	-0.24%
2020/02/25	1	32.00	1	31.70	32.05	0	2,509	0.00%
2020/02/24	0	0.00	11	31.75	31.85	-11	2,488	-0.44%
2020/02/21	2	31.90	0	0.00	31.75	2	2,475	0.08%
2020/02/20	6	32.20	3	32.00	32.05	3	2,472	0.12%
2020/02/19	5	32.25	7	31.98	32.05	-2	2,476	-0.08%
2020/02/18	10	31.83	0	0.00	31.70	10	2,433	0.41%
2020/02/17	1	32.05	3	32.00	32.10	-2	2,500	-0.08%
2020/02/14	2	32.02	8	31.99	32.05	-6	2,553	-0.23%
2020/02/13	3	31.80	7	31.69	31.50	-4	2,495	-0.16%
2020/02/12	10	31.55	2	31.53	31.55	8	2,467	0.32%
2020/02/11	2	31.15	2	31.05	31.05	0	2,449	0.00%
2020/02/10	6	30.55	0	0.00	30.65	6	2,437	0.25%
2020/02/07	3	31.28	21	31.63	31.05	-18	2,413	-0.75%
2020/02/06	6	31.75	1	31.80	31.70	5	2,371	0.21%
2020/02/05	6	31.91	10	31.90	31.80	-4	2,342	-0.17%
2020/02/04	16	32.06	16	32.03	31.80	0	2,303	0.00%
2020/02/03	19	31.82	9	31.58	32.05	10	2,265	0.44%
2020/01/31	7	31.76	11	32.10	32.70	-4	2,152	-0.19%
2020/01/30	23	30.60	24	30.38	30.65	-1	2,032	-0.05%
2020/01/20	6	32.44	2	32.48	32.30	4	1,955	0.20%
2020/01/17	1	32.20	3	32.40	32.30	-2	1,916	-0.10%
2020/01/16	0	0.00	2	32.05	32.20	-2	1,892	-0.11%
2020/01/15	2	31.80	27	31.97	31.80	-25	1,854	-1.35%
2020/01/14	3	32.12	23	32.07	32.30	-20	1,826	-1.09%
2020/01/13	40	32.45	3	32.40	32.05	37	1,766	2.09%
2020/01/10	0	0.00	23	31.66	31.75	-23	1,607	-1.43%
2020/01/09	6	31.45	14	31.40	31.15	-8	1,515	-0.53%
2020/01/08	6	31.11	10	30.95	31.15	-4	1,452	-0.28%
2020/01/07	0	30.90	1	30.65	30.90	-1	1,400	-0.07%
2020/01/06	8	30.54	3	30.45	30.75	5	1,373	0.36%
2020/01/03	6	30.55	13	30.75	30.55	-7	1,354	-0.52%
2020/01/02	28	30.41	6	30.33	30.40	22	1,331	1.65%
2019/12/26	3	30.20	0	0.00	30.10	3	1,525	0.20%
2019/12/24	2	30.08	1	30.10	30.05	1	1,527	0.07%
2019/12/20	0	0.00	1	30.20	30.25	-1	1,521	-0.07%
2019/12/19	2	30.15	6	30.13	30.10	-4	1,518	-0.26%
2019/12/18	3	30.07	8	30.09	30.30	-5	1,499	-0.33%
2019/12/17	8	29.59	3	29.30	29.80	5	1,421	0.35%
2019/12/16	1	29.30	0	0.00	29.60	1	1,382	0.07%
2019/12/12	1	29.40	3	29.30	29.40	-2	1,377	-0.15%
2019/12/11	0	0.00	1	29.40	29.35	-1	1,390	-0.07%
2019/12/10	16	29.19	16	29.17	29.30	0	1,399	0.00%
2019/12/06	1	29.35	0	0.00	29.45	1	1,473	0.07%
2019/12/05	2	29.35	0	0.00	29.40	2	1,476	0.14%
2019/12/04	1	29.15	0	0.00	29.25	1	1,480	0.07%
2019/12/03	5	29.30	0	0.00	29.30	5	1,484	0.34%
2019/12/02	10	29.38	0	0.00	29.35	10	1,478	0.68%
2019/11/29	0	0.00	5	29.70	29.65	-5	1,476	-0.34%
2019/11/28	5	29.90	0	0.00	29.90	5	1,474	0.34%
2019/11/27	6	30.03	0	0.00	30.05	6	1,486	0.40%
2019/11/20	3	29.95	0	0.00	29.90	3	1,464	0.20%
2019/11/19	0	0.00	2	30.13	30.05	-2	1,484	-0.13%
2019/11/18	1	30.00	6	30.04	30.00	-5	1,524	-0.33%
2019/11/15	0	0.00	6	29.80	29.80	-6	1,518	-0.40%
2019/11/14	10	30.15	6	30.15	29.80	4	1,508	0.27%
2019/11/13	12	29.44	9	30.03	30.10	3	1,460	0.21%
2019/11/12	0	0.00	3	29.05	29.05	-3	1,432	-0.21%
2019/11/11	0	0.00	2	28.90	28.95	-2	1,478	-0.14%
2019/11/08	5	29.08	6	29.05	29.05	-1	1,482	-0.07%
2019/11/07	6	29.02	1	29.00	28.95	5	1,483	0.34%
2019/11/06	3	29.12	0	0.00	29.00	3	1,489	0.20%
2019/11/01	0	29.10	0	0.00	29.25	0	1,517	0.00%
2019/10/31	0	0.00	1	29.35	29.05	-1	1,530	-0.07%
2019/10/28	0	29.60	0	0.00	29.60	0	1,567	0.00%
2019/10/25	0	29.75	0	0.00	29.75	0	1,584	0.00%
2019/10/24	0	0.00	1	29.75	29.80	-1	1,607	-0.06%
2019/10/23	0	0.00	1	29.55	29.65	-1	1,638	-0.06%
2019/10/22	0	0.00	1	29.50	29.55	-1	1,697	-0.06%
2019/10/21	4	29.56	0	0.00	29.45	4	1,741	0.23%
2019/10/18	1	29.25	9	29.60	29.60	-8	1,885	-0.42%
2019/10/17	2	28.95	10	29.00	29.25	-8	2,011	-0.40%
2019/10/15	3	28.73	0	0.00	28.75	3	2,177	0.14%
2019/10/08	10	29.46	5	29.60	29.60	5	2,375	0.21%
2019/10/07	0	0.00	2	30.33	30.40	-2	2,407	-0.08%
2019/10/04	3	30.50	5	30.56	30.60	-2	2,442	-0.08%
2019/10/03	1	29.60	0	0.00	30.15	1	2,407	0.04%
2019/10/02	2	29.45	11	29.67	29.80	-9	2,413	-0.37%
2019/09/27	1	29.05	2	29.35	29.00	-1	2,404	-0.04%
2019/09/24	2	29.10	10	29.52	29.10	-8	2,488	-0.32%
2019/09/23	0	0.00	23	29.50	29.45	-23	2,490	-0.92%
2019/09/20	9	29.35	1	29.40	29.25	8	2,500	0.32%
2019/09/19	1	29.10	1	29.10	29.10	0	2,478	0.00%
2019/09/16	1	29.05	12	29.05	29.10	-11	2,502	-0.44%
2019/09/11	6	29.20	6	29.38	29.15	0	2,509	0.00%
2019/09/10	0	0.00	9	28.88	28.95	-9	2,450	-0.37%
2019/09/05	2	28.70	3	28.85	28.75	-1	2,489	-0.04%
2019/09/02	0	0.00	4	28.70	28.75	-4	2,600	-0.15%
2019/08/30	0	0.00	2	28.55	28.65	-2	2,608	-0.08%
2019/08/29	4	28.20	0	0.00	28.30	4	2,608	0.15%
2019/08/27	1	28.40	0	0.00	28.45	1	2,623	0.04%
2019/08/26	2	28.35	0	0.00	28.35	2	2,655	0.08%
2019/08/22	2	28.90	0	0.00	28.90	2	2,698	0.07%
2019/08/21	37	29.00	2	29.00	28.90	35	2,704	1.29%
2019/08/20	3	28.58	0	0.00	28.75	3	2,654	0.11%
2019/08/16	2	28.45	2.3	28.53	28.55	-0.3	2,650	-0.01%
2019/08/15	3	28.20	13	27.97	28.25	-10	2,618	-0.38%
2019/08/14	0	0.00	51	27.91	28.45	-51	2,579	-1.98%
2019/08/08	0	0.00	10	27.90	27.85	-10	2,533	-0.39%
2019/08/05	1	27.50	0	0.00	27.45	1	2,559	0.04%
2019/08/02	4	27.80	10	27.85	27.85	-6	2,586	-0.23%
2019/07/31	0	0.00	1	28.15	28.20	-1	2,588	-0.04%
2019/07/30	4	27.88	0	0.00	27.70	4	2,575	0.16%
2019/07/29	2.3	28.19	0	0.00	28.10	2.3	2,569	0.09%
2019/07/26	2	28.40	1	28.35	28.40	1	2,555	0.04%
2019/07/25	1	27.65	1	28.10	28.15	0	2,537	0.00%
2019/07/24	60	27.90	66	27.92	27.85	-6	2,508	-0.24%
2019/07/23	17	28.66	11	28.76	28.35	6	2,458	0.24%
2019/07/22	8	28.84	5	29.02	28.70	3	2,423	0.12%
2019/07/19	6	31.88	21	31.85	31.90	-15	2,284	-0.66%
2019/07/18	12	31.90	1	31.85	31.85	11	2,149	0.51%
2019/07/17	6	32.10	0	0.00	32.20	6	2,049	0.29%
2019/07/16	12	32.75	23	32.35	32.35	-11	1,984	-0.55%
2019/07/15	11	32.89	0	0.00	32.80	11	1,896	0.58%
2019/07/12	24	33.05	1	33.05	33.00	23	1,835	1.25%
2019/07/11	8	32.93	0	0.00	32.90	8	1,780	0.45%
2019/07/10	7	32.54	4	32.44	32.55	3	1,741	0.17%
2019/07/09	3	31.80	0	0.00	32.15	3	1,710	0.18%
2019/07/08	3	31.90	10	32.04	31.85	-7	1,686	-0.42%
2019/07/05	5	32.40	0	0.00	32.35	5	1,841	0.27%
2019/07/04	0	0.00	34	32.23	32.25	-34	1,926	-1.76%
2019/07/03	0	0.00	1	32.05	32.05	-1	1,917	-0.05%
2019/07/02	1	31.80	21	31.90	31.90	-20	1,897	-1.05%
2019/07/01	3	31.75	10	31.80	31.80	-7	1,903	-0.37%
2019/06/28	1	31.55	4	31.48	31.55	-3	1,874	-0.16%
2019/06/27	4	31.50	1	31.60	31.55	3	1,892	0.16%
2019/06/26	3	31.55	0	0.00	31.50	3	1,901	0.16%
2019/06/25	3	31.55	33	31.47	31.40	-30	1,910	-1.57%
2019/06/24	0	0.00	5	31.33	31.40	-5	1,923	-0.26%
2019/06/21	2	31.25	1	31.40	31.10	1	1,951	0.05%
2019/06/20	1	31.35	0	0.00	31.30	1	1,988	0.05%
2019/06/19	0	0.00	1	31.35	31.30	-1	2,001	-0.05%
2019/06/18	0	0.00	2	31.40	31.35	-2	2,010	-0.10%
2019/06/17	1	31.20	0	0.00	31.35	1	2,048	0.05%
2019/06/13	0	0.00	3	31.12	31.20	-3	2,120	-0.14%
2019/06/12	8	30.91	2	30.88	30.90	6	2,211	0.27%
2019/06/10	4	30.15	13	30.13	30.20	-9	2,288	-0.39%
2019/06/05	0	0.00	2	31.55	31.25	-2	2,312	-0.09%
2019/06/04	5	31.35	0	0.00	31.35	5	2,361	0.21%
2019/05/30	0	0.00	0	31.10	31.20	0	2,360	0.00%
2019/05/29	1	30.95	0	0.00	30.80	1	2,366	0.04%
2019/05/28	3	30.30	1	30.40	31.80	2	2,341	0.09%
2019/05/27	0	0.00	3	30.20	30.15	-3	2,334	-0.13%
2019/05/24	4	30.14	11	30.50	30.40	-7	2,369	-0.30%
2019/05/23	11	30.00	0	0.00	30.00	11	2,368	0.46%
2019/05/22	0	0.00	1	30.55	30.30	-1	2,369	-0.04%
2019/05/15	3	29.95	0	0.00	30.10	3	2,392	0.13%
2019/05/14	0	0.00	1	29.10	29.75	-1	2,401	-0.04%
2019/05/13	1	29.40	4	29.83	29.40	-3	2,399	-0.13%
2019/05/10	6	30.17	0	0.00	29.95	6	2,435	0.25%
2019/05/09	3	30.75	0	0.00	30.70	3	2,404	0.12%
2019/05/08	2	30.55	0	0.00	31.00	2	2,399	0.08%
2019/05/07	10	30.75	0	30.90	30.75	10	2,392	0.42%
2019/05/03	2	31.05	0	0.00	31.00	2	2,396	0.08%
2019/05/02	0	0.00	3	31.05	31.00	-3	2,395	-0.13%
2019/04/30	0	0.00	3	30.80	30.80	-3	2,392	-0.13%
2019/04/26	0	0.00	5	31.20	31.15	-5	2,396	-0.21%
2019/04/23	0	0.00	2	31.25	31.30	-2	2,402	-0.08%
2019/04/17	0	0.00	3	31.53	31.55	-3	2,414	-0.12%
2019/04/16	0	0.00	16	31.20	31.40	-16	2,395	-0.67%
2019/04/15	1	31.35	1	31.55	31.35	0	2,359	0.00%
2019/04/12	1	31.85	0	0.00	31.60	1	2,334	0.04%
2019/04/11	6	32.11	0	0.00	32.00	6	2,301	0.26%
2019/04/10	1	31.70	12	31.28	31.70	-11	2,097	-0.52%
2019/04/03	1	31.30	0	0.00	31.45	1	1,959	0.05%
2019/04/02	0	0.00	3	31.48	31.45	-3	1,937	-0.15%
2019/04/01	1	31.40	2	31.60	31.45	-1	1,925	-0.05%
2019/03/28	1	31.10	0	0.00	31.30	1	1,873	0.05%
2019/03/27	8	31.30	1	31.35	31.30	7	1,866	0.38%
2019/03/26	2	31.10	2	31.23	31.25	0	1,853	0.00%
2019/03/25	2	30.80	0	0.00	30.80	2	1,823	0.11%
2019/03/22	0	0.00	20	30.65	30.65	-20	1,773	-1.13%
2019/03/21	0	0.00	2	30.70	30.70	-2	1,747	-0.11%
2019/03/20	4	30.60	7	30.50	30.45	-3	1,717	-0.17%
2019/03/19	3	30.87	13	30.85	30.75	-10	1,672	-0.60%
2019/03/18	4	30.63	2	30.65	30.65	2	1,637	0.12%
2019/03/15	0	0.00	3	30.20	30.25	-3	1,583	-0.19%
2019/03/14	6	29.66	0	0.00	29.60	6	1,507	0.40%
2019/03/13	1	29.50	0	0.00	29.50	1	1,496	0.07%
2019/03/12	0	0.00	1	29.45	29.90	-1	1,430	-0.07%
2019/03/11	1	28.95	0	0.00	29.00	1	1,363	0.07%
2019/03/08	6	29.09	3	29.35	29.10	3	1,362	0.22%
2019/03/07	5	29.91	3	30.00	29.85	2	1,325	0.15%
2019/03/06	0	0.00	3	30.15	30.15	-3	1,313	-0.23%
2019/03/04	1	29.90	1	30.20	30.20	0	1,315	0.00%
2019/02/27	1	29.65	0	0.00	30.00	1	1,303	0.08%
2019/02/26	3	29.92	1	30.10	29.90	2	1,293	0.15%
2019/02/25	0	0.00	6	30.16	30.20	-6	1,276	-0.47%
2019/02/21	24	29.54	4	29.55	29.60	20	1,240	1.61%
2019/02/20	4	29.49	0	0.00	29.55	4	1,237	0.32%
2019/02/18	2	29.35	0	0.00	29.35	2	1,242	0.16%
2019/02/15	1	29.25	0	0.00	29.20	1	1,255	0.08%
2019/02/13	3	29.57	1	29.80	29.70	2	1,297	0.15%
2019/02/11	0	0.00	4	29.81	29.90	-4	1,305	-0.31%
2019/01/30	0	0.00	3	29.30	29.15	-3	1,269	-0.24%
2019/01/29	1	28.95	0	0.00	29.20	1	1,296	0.08%
2019/01/22	0	0.00	1	28.65	28.75	-1	1,439	-0.07%
2019/01/18	1	28.85	0	0.00	28.85	1	1,462	0.07%
2019/01/16	3	28.42	0	0.00	28.35	3	1,607	0.19%
2019/01/14	2	28.38	0	0.00	28.15	2	1,605	0.12%
2019/01/10	3	28.40	0	0.00	28.45	3	1,602	0.19%
2019/01/09	0	0.00	1	27.95	28.15	-1	1,605	-0.06%
2019/01/04	10	27.00	0	0.00	27.25	10	1,618	0.62%
2019/01/02	0	0.00	1	27.05	27.05	-1	1,697	-0.06%
2018/12/26	1	27.30	1	27.35	27.10	0	1,763	0.00%
2018/12/25	1	27.25	0	0.00	27.20	1	1,772	0.06%
2018/12/20	1	27.35	0	0.00	27.25	1	1,785	0.06%
2018/12/18	2	28.03	0	0.00	27.90	2	1,778	0.11%
2018/12/14	12	28.55	0	0.00	28.55	12	1,788	0.67%
2018/12/13	10	28.75	1	28.85	28.85	9	1,803	0.50%
2018/12/12	12	28.76	0	0.00	28.85	12	1,835	0.65%
2018/12/11	5	28.25	24	28.45	28.45	-19	1,860	-1.02%
2018/12/10	6	27.91	0	0.00	28.15	6	1,881	0.32%
2018/12/07	11	28.55	10	28.53	28.45	1	1,897	0.05%
2018/12/06	10	29.00	3	29.00	28.85	7	1,886	0.37%
2018/12/05	30	29.77	1	29.75	29.75	29	1,882	1.54%
2018/12/04	3	30.30	1	30.25	30.15	2	1,944	0.10%
2018/11/29	1	29.80	0	0.00	29.65	1	2,013	0.05%
2018/11/28	1	29.50	1	29.60	29.65	0	2,011	0.00%
2018/11/27	0	0.00	1	29.40	29.50	-1	2,015	-0.05%
2018/11/23	7	28.84	0	0.00	28.80	7	2,017	0.35%
2018/11/20	6	29.10	0	0.00	29.05	6	2,094	0.29%
2018/11/15	0	0.00	1	29.15	29.20	-1	2,169	-0.05%
2018/11/14	0	0.00	7	29.50	29.50	-7	2,200	-0.32%
2018/11/13	1	28.95	0	0.00	29.15	1	2,243	0.04%
2018/11/12	0	0.00	4	29.05	29.10	-4	2,282	-0.18%
2018/11/08	0	0.00	4	28.70	28.80	-4	2,311	-0.17%
2018/11/06	1	28.60	4	29.20	28.00	-3	2,426	-0.12%
2018/11/05	17	28.60	28	28.57	28.80	-11	2,513	-0.44%
2018/11/02	20	28.02	18	28.27	28.25	2	2,863	0.07%
2018/11/01	28	26.80	5	26.96	27.00	23	3,140	0.73%
2018/10/31	10	25.50	12	25.97	26.00	-2	3,260	-0.06%
2018/10/30	8	25.03	0	0.00	25.20	8	3,339	0.24%
2018/10/29	12	25.27	0	0.00	25.20	12	3,446	0.35%
2018/10/25	5	25.48	4	25.55	25.45	1	3,563	0.03%
2018/10/24	22	26.84	0	0.00	26.40	22	3,555	0.62%
2018/10/23	1	27.85	10	27.95	27.80	-9	3,487	-0.26%
2018/10/19	0	0.00	4	27.60	28.20	-4	3,550	-0.11%
2018/10/18	2	28.20	0	0.00	28.30	2	3,578	0.06%
2018/10/17	3	28.55	0	0.00	28.15	3	3,626	0.08%
2018/10/16	4	28.30	9	28.31	28.30	-5	3,752	-0.13%
2018/10/15	1	28.35	1	28.20	28.20	0	3,820	0.00%
2018/10/12	5	27.60	5	27.75	28.20	0	3,901	0.00%
2018/10/11	11	27.38	0	0.00	27.20	11	4,065	0.27%
2018/10/09	1	29.35	0	0.00	29.55	1	4,426	0.02%
2018/10/05	6	29.67	20	29.50	29.40	-14	5,049	-0.28%
2018/10/04	16	29.41	0	0.00	29.40	16	5,069	0.32%
2018/10/03	9	29.93	0	0.00	29.80	9	5,070	0.18%
2018/10/01	1	30.00	0	0.00	30.20	1	5,161	0.02%
2018/09/28	26	29.85	0	0.00	30.00	26	5,282	0.49%
2018/09/21	0	0.00	1	30.10	30.15	-1	5,600	-0.02%
2018/09/20	5	29.95	2	30.00	30.10	3	5,614	0.05%
2018/09/18	3	30.08	1	29.95	30.00	2	5,638	0.04%
2018/09/17	1	30.25	0	0.00	30.25	1	5,655	0.02%
2018/09/14	6	29.72	0	0.00	29.75	6	5,651	0.11%
2018/09/13	7	28.93	0	0.00	29.20	7	5,676	0.12%
2018/09/10	6	28.73	0	0.00	28.75	6	5,834	0.10%
2018/09/07	16	29.95	0	0.00	29.80	16	5,964	0.27%
2018/09/06	3	30.37	0	0.00	30.25	3	5,992	0.05%
2018/09/03	3	31.18	1	31.25	31.10	2	6,211	0.03%
2018/08/31	3	31.45	0	0.00	31.45	3	6,241	0.05%
2018/08/30	2	31.50	0	0.00	31.55	2	6,346	0.03%
2018/08/29	0	0.00	20	31.33	31.40	-20	6,362	-0.31%
2018/08/28	0	31.35	0	0.00	31.30	0	6,421	0.00%
2018/08/27	20	30.60	0	0.00	30.70	20	6,407	0.31%
2018/08/24	1	30.15	0	0.00	30.10	1	6,430	0.02%
2018/08/23	3	30.53	1	30.55	30.50	2	6,458	0.03%
2018/08/22	4	30.64	25	30.72	30.55	-21	6,519	-0.32%
2018/08/21	0	0.00	25	30.66	30.85	-25	6,556	-0.38%
2018/08/20	2	30.08	27	30.17	30.05	-25	6,568	-0.38%
2018/08/17	14	30.95	0	0.00	30.85	14	6,561	0.21%
2018/08/16	22	31.19	3	31.30	31.30	19	6,545	0.29%
2018/08/15	14	31.79	0	0.00	31.75	14	6,574	0.21%
2018/08/14	1	31.90	0	0.00	31.95	1	6,711	0.01%
2018/08/13	8	31.91	33	32.10	31.85	-25	6,799	-0.37%
2018/08/10	7	32.59	6	32.82	32.85	1	6,732	0.01%
2018/08/09	5	32.34	6	32.43	32.25	-1	6,717	-0.01%
2018/08/08	47	35.08	8	35.04	34.95	39	6,375	0.61%
2018/08/07	30	35.17	0	0.00	35.25	30	6,099	0.49%
2018/08/06	1	35.30	13	35.32	35.25	-12	6,028	-0.20%
2018/08/03	10	35.23	13	35.15	35.15	-3	6,005	-0.05%
2018/08/02	1	35.05	39	34.95	34.75	-38	6,118	-0.62%
2018/08/01	9	35.19	0	0.00	35.05	9	6,234	0.14%
2018/07/31	21	34.33	0	0.00	34.55	21	6,215	0.34%
2018/07/30	24	34.28	1	34.30	34.45	23	6,196	0.37%
2018/07/27	3	34.50	0	0.00	34.50	3	6,171	0.05%
2018/07/26	3	34.70	0	0.00	34.65	3	6,149	0.05%
2018/07/25	1	34.40	33	34.33	34.70	-32	6,156	-0.52%
2018/07/24	1	34.40	0	0.00	34.55	1	6,137	0.02%
2018/07/23	26	34.13	6	34.20	34.15	20	6,120	0.33%
2018/07/20	14	34.82	0	0.00	34.70	14	6,010	0.23%
2018/07/19	29	35.06	1	34.60	35.20	28	5,960	0.47%
2018/07/18	17	35.84	3	36.63	35.50	14	5,928	0.24%
2018/07/17	31	37.11	34	37.17	36.60	-3	5,762	-0.05%
2018/07/16	35	36.29	35	36.66	36.60	0	5,339	0.00%
2018/07/13	0	0.00	24	34.52	34.55	-24	4,786	-0.50%
2018/07/12	4	34.18	1	34.30	34.45	3	4,748	0.06%
2018/07/11	21	34.06	5	34.10	34.15	16	4,743	0.34%
2018/07/10	10	33.80	0	0.00	34.25	10	4,786	0.21%
2018/07/06	4	33.71	0	0.00	34.20	4	4,826	0.08%
2018/07/05	15	34.23	12	35.02	34.10	3	4,768	0.06%
2018/07/02	0	0.00	2	34.40	34.20	-2	4,765	-0.04%
2018/06/29	2	33.90	0	0.00	34.25	2	4,793	0.04%
2018/06/27	1	33.95	0	0.00	33.90	1	4,847	0.02%
2018/06/26	1	33.50	1	33.90	33.90	0	4,891	0.00%
2018/06/25	1	34.40	0	0.00	34.35	1	4,966	0.02%
2018/06/22	1	34.50	2	34.45	34.40	-1	5,060	-0.02%
2018/06/21	0	0.00	0	34.50	34.50	0	5,102	0.00%
2018/06/20	1	34.15	1	34.30	34.30	0	5,211	0.00%
2018/06/19	0	0.00	3	33.95	33.95	-3	5,243	-0.06%
2018/06/15	30	35.15	8	35.10	34.45	22	5,246	0.42%
2018/06/14	5	34.36	2	34.48	34.55	3	5,173	0.06%
2018/06/13	2	34.48	3	34.43	34.45	-1	5,513	-0.02%
2018/06/12	7	33.95	1	33.95	34.05	6	5,732	0.10%
2018/06/11	1	33.55	1	33.55	33.45	0	5,726	0.00%
2018/06/08	0	0.00	2.5	33.51	33.55	-2.5	5,924	-0.04%
2018/06/07	0	0.00	7	34.04	33.60	-7	6,123	-0.11%
2018/06/05	2	33.50	1	33.35	33.55	1	6,100	0.02%
2018/06/04	1	33.30	1	33.30	33.30	0	6,065	0.00%
2018/05/31	1	33.25	1	33.35	33.25	0	6,201	0.00%
2018/05/30	0	0.00	1	33.05	33.05	-1	6,207	-0.02%
2018/05/29	7	32.97	1	33.15	32.75	6	6,144	0.10%
2018/05/28	1	33.15	0	0.00	33.15	1	6,108	0.02%
2018/05/25	0	0.00	2	33.38	33.30	-2	6,073	-0.03%
2018/05/24	5	33.53	0	0.00	33.50	5	6,061	0.08%
2018/05/23	2	33.85	0	0.00	33.90	2	6,042	0.03%
2018/05/22	42	34.52	53	34.22	34.30	-11	6,002	-0.18%
2018/05/21	25	33.98	14.2	34.13	34.15	10.8	5,877	0.18%
2018/05/17	10	33.75	6	33.87	33.70	4	5,793	0.07%
2018/05/16	0	0.00	10	33.05	33.05	-10	5,779	-0.17%
2018/05/15	20	33.00	1	33.20	33.00	19	5,915	0.32%
2018/05/14	1	33.30	1	33.45	33.50	0	5,932	0.00%
2018/05/11	0	0.00	8	33.99	33.70	-8	5,881	-0.14%
2018/05/10	11	33.82	21	33.71	33.55	-10	5,847	-0.17%
2018/05/09	15	32.93	51	32.97	33.00	-36	5,625	-0.64%
2018/05/08	3	32.45	1	32.50	32.15	2	5,456	0.04%
2018/05/04	2	31.95	0	0.00	32.00	2	5,384	0.04%
2018/05/03	1	31.80	0	0.00	31.95	1	5,365	0.02%
2018/05/02	0	0.00	2	32.20	31.85	-2	5,367	-0.04%
2018/04/27	0	0.00	12	31.59	31.60	-12	5,326	-0.23%
2018/04/26	41	31.02	1	31.05	30.95	40	5,311	0.75%
2018/04/25	4	31.00	10	31.19	31.35	-6	5,306	-0.11%
2018/04/24	7	31.21	6	31.30	31.40	1	5,305	0.02%
2018/04/23	0	0.00	2	32.00	32.00	-2	5,305	-0.04%
2018/04/19	3	31.75	3	31.72	31.75	0	5,284	0.00%
2018/04/18	0	0.00	58	31.75	31.70	-58	5,286	-1.10%
2018/04/17	1	31.85	13	31.98	31.85	-12	5,269	-0.23%
2018/04/16	1	31.70	4	31.54	31.55	-3	5,253	-0.06%
2018/04/13	3	31.95	3	32.68	31.95	0	5,233	0.00%
2018/04/12	0	0.00	2	32.63	32.65	-2	5,350	-0.04%
2018/04/11	8	32.66	8	32.68	32.55	0	5,339	0.00%
2018/04/10	6	33.02	8	32.53	32.40	-2	5,303	-0.04%
2018/04/09	1	32.10	5	32.15	32.15	-4	5,142	-0.08%
2018/04/03	2	31.90	6	32.12	32.05	-4	5,113	-0.08%
2018/04/02	4	31.96	34	32.01	32.00	-30	5,080	-0.59%
2018/03/31	7	31.94	1	31.95	31.95	6	5,059	0.12%
2018/03/30	4	31.98	0	0.00	31.90	4	5,051	0.08%
2018/03/29	2	31.95	0	0.00	31.85	2	5,005	0.04%
2018/03/28	2	31.75	6	31.95	31.75	-4	5,058	-0.08%
2018/03/27	1	32.00	2	31.90	31.65	-1	5,066	-0.02%
2018/03/26	12	31.83	0	0.00	31.70	12	5,282	0.23%
2018/03/23	17	31.34	13	31.15	31.75	4	5,348	0.07%
2018/03/22	12	31.55	2	31.70	31.30	10	5,213	0.19%
2018/03/21	3	31.92	4	31.91	31.80	-1	5,155	-0.02%
2018/03/20	1	31.45	14	31.50	31.80	-13	5,128	-0.25%
2018/03/19	27	31.91	7.3	31.83	31.45	19.7	5,051	0.39%
2018/03/16	1	31.00	7	31.03	31.30	-6	4,629	-0.13%
2018/03/15	4	30.81	4	30.63	30.70	0	4,303	0.00%
2018/03/14	18.3	30.52	35	30.72	30.30	-16.7	4,206	-0.40%
2018/03/13	12	30.12	25	30.22	30.35	-13	4,003	-0.32%
2018/03/12	0	0.00	5	29.31	29.35	-5	3,788	-0.13%
2018/03/09	0	0.00	2	29.20	29.25	-2	3,769	-0.05%
2018/03/08	5	29.05	5	29.00	29.00	0	3,778	0.00%
2018/03/07	1	28.85	6	28.75	28.75	-5	3,778	-0.13%
2018/03/06	0	0.00	2	28.58	28.45	-2	3,720	-0.05%
2018/03/05	1	28.15	3	28.40	28.30	-2	3,809	-0.05%
2018/03/01	1	28.05	2	28.03	28.00	-1	3,908	-0.03%
2018/02/27	3	27.78	2	27.73	27.70	1	3,971	0.03%
2018/02/26	1	27.85	31	27.75	27.85	-30	4,217	-0.71%
2018/02/23	6	27.33	4	27.30	27.40	2	4,253	0.05%
2018/02/21	1	26.60	8	26.57	26.55	-7	4,338	-0.16%
2018/02/12	1	25.40	0	0.00	25.90	1	4,359	0.02%
2018/02/09	3	24.80	0	0.00	25.05	3	4,411	0.07%
2018/02/08	8	25.84	0	0.00	25.60	8	4,376	0.18%
2018/02/07	40	26.20	1	26.35	26.15	39	4,319	0.90%
2018/02/06	3	27.45	15	26.81	27.45	-12	4,217	-0.28%
2018/02/05	2	28.33	1	28.60	28.80	1	4,236	0.02%
2018/02/02	4	29.15	0	0.00	29.10	4	4,275	0.09%
2018/02/01	1	28.60	2	28.75	29.00	-1	4,318	-0.02%
2018/01/31	5	28.33	0	0.00	28.40	5	4,483	0.11%
2018/01/30	3	28.70	0	0.00	28.70	3	4,565	0.07%
2018/01/29	4	28.69	3	28.65	28.65	1	4,656	0.02%
2018/01/26	1	28.70	0	0.00	28.70	1	4,743	0.02%
2018/01/25	4	28.85	1	29.00	28.75	3	4,845	0.06%
2018/01/23	1	28.85	2	28.90	28.75	-1	5,197	-0.02%
2018/01/18	3	29.05	2	28.98	29.05	1	5,477	0.02%
2018/01/17	5	28.92	0	0.00	28.90	5	5,670	0.09%
2018/01/16	1	28.55	0	0.00	28.55	1	5,877	0.02%
2018/01/15	0	0.00	4	28.56	28.60	-4	6,158	-0.06%
2018/01/12	2	28.40	0	0.00	28.55	2	6,392	0.03%
2018/01/11	2	28.00	0	0.00	28.20	2	6,747	0.03%
2018/01/10	6	28.07	20	28.15	28.15	-14	7,126	-0.20%
2018/01/09	2	28.25	2.1	28.26	28.40	-0.1	7,647	0.00%
2018/01/08	20	28.11	4	28.20	28.05	16	7,961	0.20%
2018/01/05	1	30.05	0	0.00	30.05	1	7,849	0.01%
2018/01/04	1	30.00	0	0.00	30.10	1	8,020	0.01%
2018/01/03	3	30.18	0	0.00	30.15	3	8,070	0.04%