東陽 (1319)-永豐金-台南券商分點個股進出

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

東陽

(1319)

可現股當沖

股價
119.5
漲跌
▼3.0
漲幅
-2.45%
成交量
3,095張
產業
上市汽車類股
520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

東陽 (1319)籌碼相關－永豐金-台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-台南券商分點個股進出
永豐金-台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
2024/05/03	25	120.96	19	120.16	119.50	6	8,070	0.07%
2024/05/02	2	122.49	12.1	121.38	122.50	-10.1	8,448	-0.12%
2024/04/30	10.3	120.65	0	0.00	119.00	10.3	8,529	0.12%
2024/04/29	4.5	122.50	2	121.75	122.50	2.5	8,621	0.03%
2024/04/26	2.1	115.53	1	115.50	116.00	1.1	8,597	0.01%
2024/04/25	9	116.67	0	0.00	117.50	9	8,622	0.10%
2024/04/24	4.1	118.13	3	120.00	117.50	1.1	8,677	0.01%
2024/04/23	1	119.01	0.2	120.27	119.50	0.8	8,689	0.01%
2024/04/22	8	120.69	6	123.33	121.00	2	8,768	0.02%
2024/04/19	12.3	123.05	3	120.50	123.50	9.3	8,733	0.11%
2024/04/18	15.1	129.06	5	126.50	127.00	10.1	8,689	0.12%
2024/04/17	11	127.91	12.1	130.46	129.50	-1.1	8,644	-0.01%
2024/04/16	61.2	126.52	39.3	127.51	126.50	21.9	8,566	0.26%
2024/04/15	8	129.25	6	128.25	127.50	2	8,496	0.02%
2024/04/12	11.2	131.06	75.1	131.11	131.50	-63.9	8,436	-0.76%
2024/04/11	68	121.43	4	121.50	123.00	64	8,281	0.77%
2024/04/10	15	122.50	0	0.00	123.00	15	8,247	0.18%
2024/04/09	2	123.50	4	123.50	122.50	-2	8,271	-0.02%
2024/04/08	17	121.35	9.1	121.83	122.00	7.9	8,292	0.10%
2024/04/03	5.5	121.73	1.3	121.60	120.50	4.3	8,321	0.05%
2024/04/02	7.2	124.90	11	125.86	123.50	-3.8	8,351	-0.05%
2024/04/01	3.1	122.55	4	122.38	123.00	-0.9	8,269	-0.01%
2024/03/29	12.1	122.23	9	121.01	125.00	3.1	8,172	0.04%
2024/03/28	5.2	125.61	22.1	126.38	125.00	-16.9	7,772	-0.22%
2024/03/27	10.1	119.44	12	122.29	125.00	-1.9	7,544	-0.03%
2024/03/26	5.1	117.18	1	117.00	118.50	4.1	7,452	0.06%
2024/03/25	1.1	117.13	3	118.33	118.50	-1.9	7,349	-0.03%
2024/03/22	10.1	117.51	12	118.46	118.00	-1.9	7,349	-0.03%
2024/03/21	11.1	119.00	2	120.47	120.00	9.1	7,461	0.12%
2024/03/20	15.1	122.32	8	122.00	121.50	7.1	7,495	0.09%
2024/03/19	13.1	124.54	21	125.26	126.50	-7.9	7,299	-0.11%
2024/03/18	12.1	121.16	15	121.13	125.00	-2.9	7,083	-0.04%
2024/03/15	9	115.00	11	113.36	115.50	-2	6,842	-0.03%
2024/03/14	6	113.00	6	113.83	112.00	0	6,713	0.00%
2024/03/13	14	112.04	10	110.65	113.00	4	6,648	0.06%
2024/03/12	15	100.14	28.1	101.69	108.00	-13.1	6,662	-0.20%
2024/03/11	22	98.77	20.5	100.15	98.40	1.5	7,003	0.02%
2024/03/08	20.7	97.50	4	96.45	96.50	16.7	7,192	0.23%
2024/03/07	17	99.88	4	100.25	99.90	13	7,136	0.18%
2024/03/06	3	103.50	13	103.23	103.00	-10	7,100	-0.14%
2024/03/05	4	99.48	0	0.00	100.00	4	7,102	0.06%
2024/03/04	6	99.92	0	0.00	99.60	6	7,154	0.08%
2024/03/01	1	100.50	8	101.75	100.50	-7	7,162	-0.10%
2024/02/29	3	98.04	4	99.45	98.90	-1	7,110	-0.01%
2024/02/27	5	99.34	94.1	98.85	99.10	-89.1	7,026	-1.27%
2024/02/26	1	95.00	17	95.09	95.00	-16	6,772	-0.24%
2024/02/23	4	93.28	1	95.20	93.00	3	6,788	0.04%
2024/02/22	16	95.16	13	95.83	95.00	3	6,773	0.04%
2024/02/21	0	0.00	2	92.65	93.00	-2	6,714	-0.03%
2024/02/20	4.1	91.95	0	0.00	91.80	4.1	6,741	0.06%
2024/02/19	11	94.37	14	93.32	93.50	-3	6,698	-0.04%
2024/02/16	40	92.46	32.1	91.89	92.20	7.9	6,681	0.12%
2024/02/15	1	87.50	18	87.07	89.40	-17	6,526	-0.26%
2024/02/05	80.5	82.36	9	85.07	85.00	71.5	6,402	1.12%
2024/02/02	3.5	83.68	12	83.73	83.00	-8.5	6,413	-0.13%
2024/02/01	10	84.37	2	84.60	84.10	8	6,515	0.12%
2024/01/31	3	84.80	0	0.00	85.30	3	6,607	0.05%
2024/01/30	5	86.00	6.1	86.10	86.00	-1.1	6,603	-0.02%
2024/01/29	1	86.10	2	86.30	86.70	-1	6,570	-0.02%
2024/01/26	33	86.79	46	87.24	86.30	-13	6,510	-0.20%
2024/01/25	10	85.54	72.4	85.09	86.60	-62.4	6,258	-1.00%
2024/01/24	12	81.09	23.1	81.42	81.00	-11.1	5,980	-0.19%
2024/01/23	0	0.00	72.5	78.94	80.20	-72.5	5,918	-1.23%
2024/01/22	1	76.00	1.3	76.04	76.00	-0.3	5,865	0.00%
2024/01/19	27	77.11	6.1	78.09	76.60	20.9	5,925	0.35%
2024/01/18	5	75.60	26.2	77.33	77.60	-21.2	5,991	-0.35%
2024/01/17	2	77.00	6	76.35	76.50	-4	5,939	-0.07%
2024/01/16	15	76.93	12	77.94	76.70	3	5,965	0.05%
2024/01/15	1	76.00	6	75.90	76.10	-5	5,930	-0.08%
2024/01/12	1.1	74.21	0	0.00	74.00	1.1	6,095	0.02%
2024/01/11	0.1	74.75	0	0.00	75.30	0.1	6,246	0.00%
2024/01/10	6	73.80	0	74.10	73.90	6	6,349	0.09%
2024/01/09	10	75.55	4	75.50	75.00	6	6,516	0.09%
2024/01/08	2	75.70	3	75.50	75.20	-1	6,631	-0.02%
2024/01/05	1	75.32	3	75.63	75.10	-2	7,021	-0.03%
2024/01/04	5.1	75.94	1	76.50	75.40	4.1	7,581	0.05%
2024/01/03	5.6	76.67	2	76.80	76.50	3.6	7,683	0.05%
2024/01/02	4.1	76.35	12	76.73	75.60	-8	7,724	-0.10%
2023/12/29	7	75.36	0	0.00	76.00	7	7,925	0.09%
2023/12/28	15.1	75.08	3	75.27	75.20	12.1	7,924	0.15%
2023/12/27	1	75.60	0	0.00	75.60	1	7,956	0.01%
2023/12/26	15	75.63	0	0.00	75.60	15	8,100	0.19%
2023/12/25	34	75.84	0	0.00	75.50	34	8,187	0.42%
2023/12/22	10	76.12	0	0.00	75.80	10	8,272	0.12%
2023/12/21	7.1	76.77	0	0.00	76.10	7.1	8,426	0.08%
2023/12/20	11	77.86	0	0.00	77.50	11	8,518	0.13%
2023/12/19	25	78.34	2	77.50	78.00	23	8,623	0.27%
2023/12/18	32.2	80.40	5	80.90	79.20	27.2	8,717	0.31%
2023/12/15	6	86.10	8	87.14	85.10	-2	8,917	-0.02%
2023/12/14	3	85.30	4	85.68	85.40	-1	9,207	-0.01%
2023/12/13	2	85.20	16	86.31	85.00	-14	9,341	-0.15%
2023/12/12	1	85.30	1	86.00	85.70	0	9,540	0.00%
2023/12/11	21	86.02	17	85.79	85.40	4	9,941	0.04%
2023/12/08	8	84.80	3	84.30	84.30	5	10,803	0.05%
2023/12/07	23.2	86.72	44.5	86.61	84.60	-21.3	11,091	-0.19%
2023/12/06	48.7	85.62	49.8	85.63	87.00	-1.1	11,074	-0.01%
2023/12/05	25.3	81.62	139	80.55	82.40	-113.7	10,932	-1.04%	大賣/鉅額交易
2023/12/04	7	77.64	6	78.20	77.50	1	10,741	0.01%
2023/12/01	1	76.90	8.2	76.60	76.90	-7.2	10,731	-0.07%
2023/11/30	26	74.57	0	0.00	74.40	26	10,764	0.24%
2023/11/29	12	76.01	0	0.00	75.40	12	10,846	0.11%
2023/11/28	2	75.60	4	76.20	76.50	-2	10,865	-0.02%
2023/11/27	1	75.40	0	0.00	74.00	1	11,148	0.01%
2023/11/24	3	75.20	2	75.60	75.40	1	11,582	0.01%
2023/11/22	7	75.97	0	0.00	76.10	7	11,677	0.06%
2023/11/21	11	76.51	3	77.03	76.50	8	11,653	0.07%
2023/11/20	10	76.81	0.1	76.90	76.80	9.9	11,737	0.08%
2023/11/17	14	77.69	7	77.43	77.50	7	11,717	0.06%
2023/11/16	20	78.23	2	78.50	78.20	18	11,690	0.15%
2023/11/15	6	78.83	5	79.60	78.40	1	11,718	0.01%
2023/11/14	0	0.00	1	77.80	78.40	-1	11,909	-0.01%
2023/11/13	35	78.49	31	78.40	78.40	4	11,994	0.03%
2023/11/10	18	78.44	2	78.75	78.50	16	12,054	0.13%
2023/11/09	20	79.58	11	81.31	80.00	9	12,198	0.07%
2023/11/08	25	79.94	35	80.16	79.60	-10	12,125	-0.08%
2023/11/07	23	78.80	46	78.48	79.00	-23	12,094	-0.19%
2023/11/06	1	76.90	4	77.14	76.80	-3	12,110	-0.03%
2023/11/02	36	76.78	39.3	76.24	76.80	-3.3	12,184	-0.03%
2023/11/01	11.1	72.08	5.1	73.17	74.00	6.1	12,171	0.05%
2023/10/31	3	74.97	1	73.30	73.30	2	12,129	0.02%
2023/10/30	13.2	75.53	3	75.53	75.30	10.2	12,236	0.08%
2023/10/27	15	76.01	14.6	76.87	76.40	0.4	12,270	0.00%
2023/10/26	28	76.72	15	76.85	76.40	13	12,492	0.10%
2023/10/25	9	79.06	13	78.15	78.00	-4	12,872	-0.03%
2023/10/24	23	78.15	1	78.10	78.30	22	13,004	0.17%
2023/10/23	16	78.00	20	78.98	78.90	-4	13,030	-0.03%
2023/10/20	46.1	79.44	48	78.53	78.30	-1.9	13,037	-0.01%
2023/10/19	37	81.78	29	81.93	81.70	8	12,881	0.06%
2023/10/18	19	82.40	16.5	82.86	82.60	2.5	12,732	0.02%
2023/10/17	14	83.44	11.1	84.15	82.50	2.9	12,638	0.02%
2023/10/16	22.1	84.18	12.1	83.54	83.80	10	12,530	0.08%
2023/10/13	14	83.89	14.7	84.95	83.40	-0.7	12,524	-0.01%
2023/10/12	50.5	84.45	103.2	83.39	86.70	-52.7	12,159	-0.43%	大賣/
2023/10/11	7.1	78.62	10	78.73	78.90	-2.9	11,675	-0.02%
2023/10/06	10	77.56	6	79.00	77.60	4	11,688	0.03%
2023/10/05	49	79.63	79	78.81	78.30	-30	11,633	-0.26%
2023/10/04	11	76.73	2	77.85	77.00	9	11,384	0.08%
2023/10/03	36	78.73	45	78.77	78.70	-9	11,338	-0.08%
2023/10/02	12.2	77.34	64	78.15	77.80	-51.8	11,267	-0.46%
2023/09/28	4.2	78.06	12	78.56	78.30	-7.8	11,140	-0.07%
2023/09/27	8	78.81	22	78.78	78.80	-14	11,061	-0.13%
2023/09/26	30	79.26	15.2	79.24	78.30	14.9	10,993	0.14%
2023/09/25	12	79.06	16	78.89	78.80	-4	10,825	-0.04%
2023/09/22	7	78.77	15	77.54	79.40	-8	10,682	-0.07%
2023/09/21	20	77.81	19.1	78.05	77.90	0.9	10,568	0.01%
2023/09/20	87.1	79.74	40	78.44	78.00	47.1	10,427	0.45%
2023/09/19	38	79.35	67	78.91	79.10	-29	10,103	-0.29%
2023/09/18	13	75.73	24.9	75.66	76.40	-11.9	9,734	-0.12%
2023/09/15	16.6	73.97	9.6	74.17	74.10	7	9,723	0.07%
2023/09/14	74.4	76.39	54.1	76.21	75.60	20.3	9,681	0.21%
2023/09/13	348.5	76.40	324.1	76.41	74.40	24.4	9,230	0.26%	大買/大賣/
2023/09/12	100.2	73.71	114.1	74.06	73.50	-13.9	8,378	-0.17%	大賣/
2023/09/11	109	71.01	152	71.73	72.40	-43	8,009	-0.54%	大買/大賣/
2023/09/08	66	69.65	73	70.07	69.80	-7	7,813	-0.09%
2023/09/07	27	68.61	22	68.19	67.40	5	7,581	0.07%
2023/09/06	6	67.92	6	67.68	67.90	0	7,495	0.00%
2023/09/05	7	67.74	6.1	68.46	68.00	0.9	7,469	0.01%
2023/09/04	17	68.16	14	67.56	68.10	3	7,466	0.04%
2023/09/01	19.1	67.20	20	67.11	66.40	-0.9	7,352	-0.01%
2023/08/31	30.5	67.69	29	67.72	67.90	1.5	7,344	0.02%
2023/08/30	13	65.03	19	65.91	66.30	-6	7,127	-0.08%
2023/08/29	6.1	63.35	57	63.33	63.90	-51	6,711	-0.76%
2023/08/28	47.1	61.55	5.1	62.29	61.20	42	6,591	0.64%
2023/08/25	5	62.50	24	62.15	62.10	-19	6,593	-0.29%
2023/08/24	33.1	60.76	16.1	61.25	61.50	17	6,569	0.26%
2023/08/23	6	61.78	2	62.00	61.90	4	6,483	0.06%
2023/08/22	14	61.93	7	61.80	61.20	7	6,479	0.11%
2023/08/21	11	61.87	35	62.08	61.90	-24	6,483	-0.37%
2023/08/18	37	62.37	17.4	62.86	61.40	19.6	6,440	0.30%
2023/08/17	3	61.47	1	61.90	62.00	2	6,264	0.03%
2023/08/16	6	61.40	18	61.83	62.00	-12	6,275	-0.19%
2023/08/15	10.4	61.73	40	61.80	61.90	-29.6	6,243	-0.47%
2023/08/14	16	58.48	3	59.27	59.00	13	6,135	0.21%
2023/08/11	9	59.74	10	60.28	60.20	-1	6,201	-0.02%
2023/08/10	3	60.20	39	60.43	60.10	-36	6,153	-0.59%
2023/08/09	20	60.19	2	60.15	60.00	18	6,082	0.30%
2023/08/08	7	59.87	2	59.85	60.10	5	6,009	0.08%
2023/08/07	71	58.32	5	59.50	59.30	66	5,993	1.10%
2023/08/04	7	58.14	8.1	58.41	58.30	-1.1	5,944	-0.02%
2023/08/02	13.4	60.21	6.1	60.38	59.50	7.3	5,890	0.12%
2023/08/01	4	60.90	2.2	61.05	61.00	1.8	5,821	0.03%
2023/07/31	13	61.86	29	61.16	60.60	-16	5,841	-0.27%
2023/07/28	19	59.50	216.1	59.71	60.60	-197.1	5,704	-3.46%	大賣/鉅額交易
2023/07/27	6	56.18	31	56.27	56.90	-25	5,323	-0.47%
2023/07/26	19	54.64	17	54.48	54.80	2	5,187	0.04%
2023/07/25	1.1	52.96	93.3	53.61	54.50	-92.2	5,107	-1.81%
2023/07/24	34	52.08	0	0.00	51.90	34	5,052	0.67%
2023/07/21	20	52.55	1	53.00	52.90	19	5,039	0.38%
2023/07/20	3	52.54	2	53.60	53.00	1	5,055	0.02%
2023/07/19	82.7	53.27	1	52.61	52.60	81.7	5,071	1.61%
2023/07/18	4.1	53.63	47.1	54.17	54.10	-43.1	5,041	-0.85%
2023/07/17	17	53.32	31	53.91	53.50	-14	4,981	-0.28%
2023/07/14	82	53.31	44	54.17	53.20	38	5,022	0.76%
2023/07/13	6.3	53.88	235	53.77	53.90	-228.8	5,074	-4.51%	大賣/鉅額交易
2023/07/12	1	50.80	2	50.85	51.40	-1	5,092	-0.02%
2023/07/11	16	51.44	25	51.32	51.40	-9	5,126	-0.18%
2023/07/10	41.1	51.07	2	51.30	51.30	39.1	5,213	0.75%
2023/07/07	37.2	51.29	57.4	52.03	51.90	-20.2	5,363	-0.38%
2023/07/06	42	51.26	0	0.00	51.10	42	5,426	0.77%
2023/07/05	96	52.26	10	53.00	51.80	86	5,437	1.58%
2023/07/04	27.1	52.37	19	52.97	52.40	8.1	5,440	0.15%
2023/07/03	27.1	52.29	10	52.90	52.40	17.1	5,498	0.31%
2023/06/30	3	52.50	22	52.57	52.70	-19	5,499	-0.35%
2023/06/29	11	51.76	0	0.00	51.80	11	5,509	0.20%
2023/06/28	2.1	51.96	11	52.04	52.20	-9	5,527	-0.16%
2023/06/27	67.1	51.94	7	52.34	51.10	60.1	5,539	1.08%
2023/06/26	42	53.66	9	53.50	53.30	33	5,547	0.59%
2023/06/21	20.1	55.49	44	56.03	56.30	-24	5,577	-0.43%
2023/06/20	57.2	54.71	70	55.42	54.50	-12.8	5,629	-0.23%
2023/06/19	32.1	53.04	25	53.86	53.60	7.1	5,447	0.13%
2023/06/16	12.1	54.19	6	54.93	54.00	6.1	5,456	0.11%
2023/06/15	1	53.50	25	53.80	54.20	-24	5,348	-0.45%
2023/06/14	83.6	52.92	60	53.53	53.40	23.6	5,337	0.44%
2023/06/13	27.1	52.20	171	52.09	52.40	-144	5,239	-2.75%	大賣/鉅額交易
2023/06/12	12	50.60	9	51.40	50.90	3	5,158	0.06%
2023/06/09	15	50.53	24	51.29	51.10	-9	5,174	-0.17%
2023/06/08	29	50.87	33	51.37	50.30	-4	5,234	-0.08%
2023/06/07	4	50.25	4	50.48	50.30	0	5,291	0.00%
2023/06/06	76.6	50.74	18	51.21	50.20	58.6	5,348	1.10%
2023/06/05	21	51.40	74	51.35	51.40	-53	5,316	-1.00%
2023/06/02	117.1	49.51	2	49.90	49.95	115.1	5,210	2.21%	大買/鉅額交易
2023/05/31	6	49.61	4	49.60	49.50	2	5,173	0.04%
2023/05/30	10	49.80	1	49.85	49.90	9	5,155	0.17%
2023/05/29	10	50.00	10	50.50	49.90	0	5,219	0.00%
2023/05/26	12	49.47	5	49.55	49.60	7	5,201	0.13%
2023/05/25	57.3	49.62	11	50.09	49.65	46.3	5,204	0.89%
2023/05/24	12	50.00	1	50.20	50.20	11	5,189	0.21%
2023/05/23	80	50.36	0	0.00	49.90	80	5,174	1.55%
2023/05/22	11.4	51.21	85	50.80	51.10	-73.6	5,114	-1.44%
2023/05/19	4	49.23	0	0.00	49.35	4	5,005	0.08%
2023/05/18	27	49.98	2	49.60	49.55	25	4,976	0.50%
2023/05/17	5	49.90	49	49.72	50.60	-44	4,882	-0.90%
2023/05/16	5	48.29	0	0.00	48.20	5	4,762	0.10%
2023/05/15	3	47.72	2	47.85	48.45	1	4,733	0.02%
2023/05/12	27	47.38	0.1	47.60	47.50	26.9	4,744	0.57%
2023/05/11	27	47.38	0.1	47.60	46.70	26.9	4,756	0.57%
2023/05/10	6	48.17	0	0.00	48.20	6	4,743	0.13%
2023/05/09	44	48.35	1	48.80	48.10	43	4,743	0.91%
2023/05/08	37	49.32	3	49.00	48.80	34	4,720	0.72%
2023/05/05	33	50.22	60	50.10	50.80	-27	4,630	-0.58%
2023/05/04	56	49.74	54	49.85	49.30	2	4,532	0.04%
2023/05/03	11	48.05	52	49.19	49.95	-41	4,414	-0.93%
2023/05/02	2	48.55	24	48.38	48.55	-22	4,394	-0.50%
2023/04/28	5	47.86	4	48.20	47.65	1	4,439	0.02%
2023/04/27	6	47.04	13	47.91	47.75	-7	4,449	-0.16%
2023/04/26	1	46.20	4	46.39	46.70	-3	4,439	-0.07%
2023/04/25	18	46.94	2	47.65	46.55	16	4,444	0.36%
2023/04/24	0.3	46.99	14	47.13	47.05	-13.8	4,432	-0.31%
2023/04/21	25	46.29	60	46.53	46.05	-35	4,423	-0.79%
2023/04/20	26	47.88	20	48.60	47.15	6	4,409	0.14%
2023/04/19	2	48.55	13	49.28	48.80	-11	4,417	-0.25%
2023/04/18	10	49.00	21.1	49.41	49.10	-11.1	4,392	-0.25%
2023/04/17	1	48.30	27	48.65	48.85	-26	4,298	-0.60%
2023/04/14	6	47.08	4	47.71	47.30	2	4,181	0.05%
2023/04/13	9	47.19	15	47.30	47.20	-6	4,197	-0.14%
2023/04/12	23	46.71	16	47.69	47.80	7	4,239	0.17%
2023/04/11	2	46.55	47	46.83	46.95	-45	4,151	-1.08%
2023/04/10	44	46.65	1	46.40	46.55	43	4,268	1.01%
2023/04/07	8.1	46.43	29	46.30	46.50	-20.9	4,251	-0.49%
2023/04/06	29	44.98	2	44.70	45.65	27	4,295	0.63%
2023/03/31	9	46.33	22	46.49	46.20	-13	4,236	-0.31%
2023/03/30	4	46.40	30	46.20	46.55	-26	4,270	-0.61%
2023/03/29	1	45.90	12	46.25	46.50	-11	4,330	-0.25%
2023/03/28	13	45.61	1	45.65	45.65	12	4,386	0.27%
2023/03/27	14	45.98	2	45.65	45.85	12	4,504	0.27%
2023/03/24	36	46.66	34	46.88	46.70	2	4,680	0.04%
2023/03/23	67	47.10	38	46.80	46.80	29	4,628	0.63%
2023/03/22	4	45.43	5	45.60	45.45	-1	4,491	-0.02%
2023/03/21	11	45.14	28	45.21	45.10	-17	4,471	-0.38%
2023/03/20	5	44.11	2	44.38	44.45	3	4,418	0.07%
2023/03/17	6	44.65	4	45.36	44.25	2	4,481	0.04%
2023/03/16	3	44.92	12	45.08	45.10	-9	4,479	-0.20%
2023/03/15	65	45.16	11	45.07	45.20	54	4,512	1.20%
2023/03/14	11	44.08	3	44.07	43.80	8	4,521	0.18%
2023/03/13	24	44.21	8	44.81	44.50	16	4,539	0.35%
2023/03/10	14	45.75	39	45.91	45.75	-25	4,576	-0.55%
2023/03/09	14	45.61	21.2	45.65	45.15	-7.2	4,729	-0.15%
2023/03/08	22	44.80	30	44.38	44.90	-8	4,911	-0.16%
2023/03/06	0	0.00	50	43.49	43.85	-50	5,405	-0.92%
2023/03/03	0	0.00	2	43.55	43.45	-2	5,410	-0.04%
2023/03/02	16	42.78	1	42.45	43.05	15	5,424	0.28%
2023/03/01	22	41.97	1	42.20	42.05	21	5,459	0.38%
2023/02/24	3	43.70	3	43.77	43.65	0	5,436	0.00%
2023/02/23	11	43.87	4.1	44.20	44.35	6.9	5,469	0.13%
2023/02/22	2	43.55	1	43.80	43.55	1	5,580	0.02%
2023/02/21	2	44.75	27	44.51	44.60	-25	5,709	-0.44%
2023/02/20	2	44.83	8	44.65	44.50	-6	5,985	-0.10%
2023/02/17	5	44.49	9	44.53	44.60	-4	6,006	-0.07%
2023/02/16	4	44.26	2	44.10	44.05	2	6,041	0.03%
2023/02/15	1	43.50	2	43.43	43.60	-1	6,156	-0.02%
2023/02/14	2	43.75	9	43.74	43.40	-7	6,371	-0.11%
2023/02/13	6	43.21	0	0.00	43.55	6	6,501	0.09%
2023/02/10	7	43.58	2	43.75	43.50	5	6,587	0.08%
2023/02/09	4	44.30	1	44.30	44.50	3	6,579	0.05%
2023/02/08	5	44.31	0	0.00	44.25	5	6,577	0.08%
2023/02/07	4	44.90	3	44.88	44.95	1	6,572	0.02%
2023/02/06	8	44.33	1	44.65	44.65	7	6,577	0.11%
2023/02/03	1.2	44.53	0	0.00	44.45	1.2	6,598	0.02%
2023/02/02	2	45.50	8.1	45.40	45.70	-6.1	6,572	-0.09%
2023/02/01	3.1	45.16	15.1	45.26	45.20	-12	6,550	-0.18%
2023/01/31	11	44.70	4	44.90	45.00	7	6,517	0.11%
2023/01/30	6.1	44.05	0	0.00	43.95	6.1	6,457	0.09%
2023/01/17	9	42.97	5	43.40	42.90	4	6,403	0.06%
2023/01/16	0	0.00	2	42.85	43.10	-2	6,379	-0.03%
2023/01/13	0	0.00	1	43.05	42.50	-1	6,400	-0.02%
2023/01/12	1	42.40	3.1	42.76	42.75	-2.1	6,463	-0.03%
2023/01/11	3	43.03	1	43.75	43.10	2	6,470	0.03%
2023/01/10	14.1	43.70	9.1	43.79	43.40	5	6,479	0.08%
2023/01/09	10	43.55	5.2	43.62	43.35	4.8	6,489	0.07%
2023/01/06	5	43.31	9	42.99	43.35	-4	6,560	-0.06%
2023/01/05	4.1	42.85	20	43.32	42.30	-15.9	6,675	-0.24%
2023/01/04	6	43.27	66	43.21	43.15	-60	6,681	-0.90%
2023/01/03	61	43.57	10	43.48	42.85	51	6,697	0.76%
2022/12/30	9	43.02	135	43.02	43.10	-126	6,744	-1.87%	大賣/鉅額交易
2022/12/29	14.2	41.79	14	41.99	41.80	0.2	6,648	0.00%
2022/12/28	106	43.04	34	42.89	43.00	72	6,607	1.09%	大買/
2022/12/27	37	42.17	12	42.23	42.10	25	6,436	0.39%
2022/12/26	45	42.01	9	41.91	41.75	36	6,460	0.56%
2022/12/23	16	40.95	4	40.96	41.05	12	6,496	0.18%
2022/12/22	6	41.08	1	41.10	40.90	5	6,515	0.08%
2022/12/21	17	41.21	1	41.15	41.10	16	6,560	0.24%
2022/12/20	8	42.43	4	42.43	41.80	4	6,524	0.06%
2022/12/19	12	43.53	6	44.11	42.65	6	6,489	0.09%
2022/12/16	50	46.68	11.3	45.68	45.00	38.7	6,475	0.60%
2022/12/15	8	49.14	39	49.01	49.20	-31	6,271	-0.49%
2022/12/14	5	48.83	18	48.49	49.00	-13	6,218	-0.21%
2022/12/13	12	47.70	1	48.50	47.35	11	6,231	0.18%
2022/12/12	3	48.00	17	48.19	48.00	-14	6,280	-0.22%
2022/12/09	15.1	48.34	1.6	48.17	47.90	13.5	6,586	0.20%
2022/12/08	24.2	47.66	14	47.65	48.15	10.2	6,618	0.15%
2022/12/07	14	47.65	62	47.32	46.80	-48	6,633	-0.72%
2022/12/06	6.5	48.23	12.3	48.55	48.65	-5.8	6,629	-0.09%
2022/12/05	27	49.07	29	48.95	49.00	-2	6,657	-0.03%
2022/12/02	23.3	48.98	20	49.23	48.75	3.3	6,845	0.05%
2022/12/01	23.2	49.29	79	49.31	49.30	-55.8	6,743	-0.83%
2022/11/30	47	47.71	27	48.02	47.45	20	6,486	0.31%
2022/11/29	92.3	47.66	53	47.68	48.45	39.3	6,264	0.63%
2022/11/28	15	44.09	3	44.15	45.60	12	5,836	0.21%
2022/11/25	0	0.00	5	45.73	45.05	-5	5,874	-0.09%
2022/11/24	1	45.60	0	0.00	45.55	1	6,021	0.02%
2022/11/23	3	45.47	0.1	45.30	45.75	2.9	6,048	0.05%
2022/11/22	7	45.20	20	45.30	45.40	-13	6,080	-0.21%
2022/11/21	17.1	45.72	4	45.65	45.95	13.1	6,253	0.21%
2022/11/18	16	46.11	17	46.71	45.70	-1	6,287	-0.02%
2022/11/17	18	46.33	14	46.15	46.25	4	6,192	0.06%
2022/11/16	50	45.68	28	45.78	45.60	22	6,087	0.36%
2022/11/15	5	43.40	11.2	43.27	44.15	-6.2	5,849	-0.11%
2022/11/14	3	43.50	0	0.00	43.75	3	6,002	0.05%
2022/11/11	14	43.47	13	43.63	43.40	1	6,266	0.02%
2022/11/10	29	42.80	2	44.40	42.65	27	6,419	0.42%
2022/11/09	20	45.24	5	45.85	44.90	15	6,511	0.23%
2022/11/08	29	47.01	14	46.80	46.30	15	6,513	0.23%
2022/11/07	53	46.22	1	45.80	45.80	52	6,541	0.79%
2022/11/04	3	46.20	2	45.75	46.25	1	6,759	0.01%
2022/11/03	4	45.09	1	45.80	45.55	3	6,966	0.04%
2022/11/02	6	46.29	7	45.84	45.85	-1	7,251	-0.01%
2022/11/01	3	45.88	11	46.05	46.20	-8	7,344	-0.11%
2022/10/31	1	45.05	1	45.25	45.25	0	7,401	0.00%
2022/10/28	3	45.07	2	46.20	44.85	1	7,523	0.01%
2022/10/27	3	46.05	2	45.80	46.20	1	7,656	0.01%
2022/10/26	5	44.61	4	45.04	45.00	1	7,732	0.01%
2022/10/25	2	45.15	2	45.55	44.95	0	7,788	0.00%
2022/10/24	4	45.94	3	46.55	45.85	1	7,959	0.01%
2022/10/21	6	45.36	2	45.70	45.65	4	8,025	0.05%
2022/10/20	6	45.75	4	46.65	45.70	2	8,028	0.02%
2022/10/18	1	47.80	2	47.78	48.20	-1	8,077	-0.01%
2022/10/17	7	47.31	4	46.98	47.55	3	8,265	0.04%
2022/10/14	20	48.19	16	48.34	48.20	4	8,313	0.05%
2022/10/13	8	45.46	4	46.68	45.15	4	8,371	0.05%
2022/10/12	3	47.12	3	47.38	47.25	0	8,509	0.00%
2022/10/11	3	46.58	6	46.92	46.70	-3	8,920	-0.03%
2022/10/07	11	48.57	1	47.95	47.95	10	9,551	0.10%
2022/10/06	5	48.81	4	48.73	49.05	1	9,610	0.01%
2022/10/05	1	49.15	2	48.53	48.30	-1	9,662	-0.01%
2022/10/04	2	49.13	1	48.95	48.95	1	9,744	0.01%
2022/10/03	3	48.65	51	48.06	48.45	-48	9,870	-0.49%
2022/09/30	3	47.63	3	47.92	48.30	0	10,286	0.00%
2022/09/29	6	49.88	1	50.20	49.75	5	10,594	0.05%
2022/09/28	57	52.39	3	51.17	49.20	54	10,701	0.50%
2022/09/27	12	51.08	4	51.30	51.80	8	10,802	0.07%
2022/09/26	78	52.50	227	51.30	51.20	-149	10,912	-1.37%	大賣/鉅額交易
2022/09/23	4	53.60	3	53.07	53.00	1	11,102	0.01%
2022/09/22	7	54.90	3	55.57	55.40	4	11,296	0.04%
2022/09/21	2	54.80	6	55.13	55.10	-4	11,807	-0.03%
2022/09/20	4	55.30	8.1	55.44	55.50	-4.1	12,068	-0.03%
2022/09/19	9	54.60	5	54.74	54.20	4	12,151	0.03%
2022/09/16	27	55.69	15	56.19	54.50	12	12,249	0.10%
2022/09/15	6	55.80	2	56.05	55.60	4	12,093	0.03%
2022/09/14	9	54.96	12	54.84	55.70	-3	12,156	-0.02%
2022/09/13	6	54.75	2	54.50	54.80	4	12,357	0.03%
2022/09/12	10	54.10	5	54.98	53.70	5	12,441	0.04%
2022/09/08	15	54.67	14	54.55	55.10	1	12,638	0.01%
2022/09/07	0	0.00	1	52.60	52.70	-1	12,896	-0.01%
2022/09/06	22	52.29	2	52.50	52.30	20	13,265	0.15%
2022/09/05	6	52.87	2	53.70	52.20	4	13,346	0.03%
2022/09/02	11	54.96	7	55.13	54.40	4	13,472	0.03%
2022/09/01	2	54.70	3	54.67	54.70	-1	13,454	-0.01%
2022/08/31	2	53.45	30	54.22	54.60	-28	13,455	-0.21%
2022/08/30	2	51.75	2	52.30	52.50	0	13,462	0.00%
2022/08/29	15	51.21	0	0.00	51.20	15	13,606	0.11%
2022/08/26	16	53.56	19	53.25	52.80	-3	13,688	-0.02%
2022/08/25	17	52.37	23	52.67	52.10	-6	13,683	-0.04%
2022/08/24	2	50.60	2	51.70	51.40	0	13,712	0.00%
2022/08/23	3	50.97	9	50.97	51.50	-6	13,797	-0.04%
2022/08/22	13	52.01	10	52.40	51.50	3	13,985	0.02%
2022/08/19	57	53.02	9	53.17	52.10	48	14,008	0.34%
2022/08/18	26	52.20	30	52.20	53.10	-4	13,952	-0.03%
2022/08/17	102	51.42	28.1	51.39	51.20	73.9	13,787	0.54%	大買/
2022/08/16	14.1	49.76	176	48.99	50.10	-161.9	13,623	-1.19%	大賣/鉅額交易
2022/08/15	5	49.32	12	49.06	49.60	-7	13,684	-0.05%
2022/08/12	20	47.31	16	47.33	47.55	4	13,861	0.03%
2022/08/11	46	47.76	38.1	47.90	47.55	7.9	13,889	0.06%
2022/08/10	18	50.46	33	49.56	49.10	-15	13,809	-0.11%
2022/08/09	25	51.22	21.1	50.49	51.20	3.9	13,667	0.03%
2022/08/08	8.2	48.33	15	48.95	49.10	-6.8	13,348	-0.05%
2022/08/05	4	48.93	5	48.85	48.90	-1	13,233	-0.01%
2022/08/04	21	48.73	22	48.19	49.10	-1	13,131	-0.01%
2022/08/03	21	47.86	3	47.50	47.50	18	12,998	0.14%
2022/08/02	2	49.30	5	49.18	49.65	-3	12,834	-0.02%
2022/08/01	9	50.16	15.2	50.08	50.00	-6.2	12,739	-0.05%
2022/07/29	7	49.72	17.6	49.95	50.20	-10.6	12,641	-0.08%
2022/07/28	3	48.80	10	49.25	48.65	-7	12,437	-0.06%
2022/07/27	3	48.88	6	48.89	48.95	-3	12,339	-0.02%
2022/07/26	4	48.25	6	48.65	48.80	-2	12,280	-0.02%
2022/07/25	13	47.97	4	48.64	48.80	9	12,195	0.07%
2022/07/22	38	48.58	22.1	48.58	48.20	16	12,099	0.13%
2022/07/21	4	46.95	8	47.21	47.50	-4	11,869	-0.03%
2022/07/20	7	47.46	6	47.50	47.25	1	11,752	0.01%
2022/07/19	158.4	47.62	9	46.74	46.60	149.4	11,544	1.29%	大買/鉅額交易
2022/07/18	104.2	49.16	61	49.39	48.15	43.2	11,246	0.38%	大買/
2022/07/15	61	50.30	80.2	50.59	51.20	-19.2	10,807	-0.18%
2022/07/14	17.6	46.33	26	46.78	47.50	-8.4	10,124	-0.08%
2022/07/13	11.5	48.14	7	48.03	47.35	4.5	9,930	0.04%
2022/07/12	11	47.36	10	47.80	47.65	1	9,829	0.01%
2022/07/11	10	49.18	8	49.85	48.65	2	9,693	0.02%
2022/07/08	37	50.32	94	50.69	49.40	-57	9,525	-0.60%
2022/07/07	17	48.39	59.7	49.26	50.40	-42.7	9,052	-0.47%
2022/07/06	33.2	47.02	105	46.47	46.25	-71.8	8,636	-0.83%	大賣/
2022/07/05	15	47.73	14	46.74	47.10	1	8,479	0.01%
2022/07/04	3.3	45.89	5	45.99	45.25	-1.7	8,261	-0.02%
2022/07/01	67.2	47.03	168	47.13	46.60	-100.8	8,087	-1.25%	大賣/
2022/06/30	39.3	49.33	198	50.13	49.35	-158.7	7,822	-2.03%	大賣/鉅額交易
2022/06/29	40	49.50	52	49.92	51.80	-12	7,470	-0.16%
2022/06/28	72	47.22	55	47.57	48.35	17	6,889	0.25%
2022/06/27	30	46.00	16	45.94	46.25	14	6,584	0.21%
2022/06/24	72	45.14	10	45.53	44.55	62	6,385	0.97%
2022/06/23	11	44.70	13	44.76	44.50	-2	6,204	-0.03%
2022/06/22	22	45.82	23	44.91	44.50	-1	6,034	-0.02%
2022/06/21	21	44.66	26	45.18	45.25	-5	5,862	-0.09%
2022/06/20	195	44.74	81	42.88	42.65	114	5,573	2.05%	大買/鉅額交易
2022/06/17	7	44.26	37	44.13	44.90	-30	5,365	-0.56%
2022/06/16	51	43.94	37	44.24	43.90	14	5,048	0.28%
2022/06/15	84	42.88	121	43.04	43.80	-37	4,540	-0.81%	大賣/
2022/06/14	14	40.45	15.2	40.24	41.20	-1.2	4,137	-0.03%
2022/06/13	24	41.82	17	42.05	41.90	7	4,009	0.17%
2022/06/10	5	41.16	12	41.56	41.50	-7	3,821	-0.18%
2022/06/09	18	41.43	8	41.83	41.40	10	3,768	0.27%
2022/06/08	46	41.02	40	41.49	41.80	6	3,655	0.16%
2022/06/07	7	40.66	12	40.59	40.65	-5	3,489	-0.14%
2022/06/06	13	40.42	6	40.79	39.65	7	3,297	0.21%
2022/06/02	10	40.96	27	40.83	41.10	-17	3,126	-0.54%
2022/06/01	15	39.73	63	40.24	39.95	-48	2,883	-1.66%
2022/05/31	44	39.89	50	39.59	40.00	-6	2,761	-0.22%
2022/05/30	13	39.91	28	39.90	39.90	-15	2,622	-0.57%
2022/05/27	1	38.50	0.2	38.45	38.50	0.8	2,370	0.03%
2022/05/26	13	39.06	19	39.54	38.65	-6	2,288	-0.26%
2022/05/25	22	39.10	5	38.82	38.70	17	2,139	0.79%
2022/05/24	10	38.75	312	39.06	38.50	-302	1,983	-15.23%	大賣/鉅額交易
2022/05/23	452	38.15	188	38.73	38.80	264	1,843	14.32%	大買/大賣/鉅額交易
2022/05/20	26	38.05	78	37.78	38.15	-52	1,458	-3.56%
2022/05/19	38	37.33	125	37.11	37.20	-87	1,133	-7.68%	大賣/
2022/05/18	56	36.45	31.1	36.21	36.65	24.9	964	2.58%
2022/05/17	3	34.60	16.2	34.68	34.60	-13.2	798	-1.65%
2022/05/16	30	33.25	0	0.00	33.30	30	703	4.26%
2022/05/13	0	0.00	2	32.95	33.05	-2	693	-0.29%
2022/05/12	2	32.13	0	0.00	32.10	2	682	0.29%
2022/05/11	0	0.00	82	32.21	32.90	-82	677	-12.10%
2022/05/06	0	0.00	6	32.44	32.35	-6	656	-0.91%
2022/05/05	7	32.63	3	32.65	32.70	4	658	0.61%
2022/05/04	3	32.65	0	0.00	32.60	3	664	0.45%
2022/05/03	2	32.70	10	32.91	32.60	-8	675	-1.18%
2022/04/29	2	32.80	0	0.00	33.20	2	684	0.29%
2022/04/28	12	32.75	0	0.00	33.05	12	685	1.75%
2022/04/27	0.2	32.38	10	32.50	32.65	-9.8	684	-1.43%
2022/04/26	0	0.00	1	33.10	33.00	-1	687	-0.15%
2022/04/25	0.1	33.20	0	0.00	33.05	0.1	702	0.01%
2022/04/21	3	34.23	11	34.14	34.10	-8	692	-1.16%
2022/04/20	0.1	33.30	15	33.51	33.70	-14.9	653	-2.28%
2022/04/19	0	33.00	7	32.95	32.95	-7	635	-1.09%
2022/04/18	54	32.77	44	32.59	32.95	10	631	1.58%
2022/04/15	11	32.60	0	0.00	32.40	11	617	1.78%
2022/04/14	1	32.35	2	32.60	32.60	-1	616	-0.16%
2022/04/13	1.1	32.16	6	32.00	32.25	-4.9	612	-0.80%
2022/04/12	1.1	31.84	2	31.65	32.00	-0.9	615	-0.15%
2022/04/11	1	32.05	0	0.00	31.75	1	604	0.17%
2022/04/07	0	0.00	18	32.13	31.70	-18	600	-3.00%
2022/04/06	1	32.20	8	32.22	32.20	-7	599	-1.17%
2022/04/01	0	0.00	40	32.00	32.00	-40	595	-6.71%
2022/03/31	0	0.00	8.8	32.27	32.15	-8.8	599	-1.47%
2022/03/30	0	0.00	1	32.05	32.25	-1	602	-0.17%
2022/03/25	2	31.73	0	0.00	31.80	2	601	0.33%
2022/03/24	4	31.96	3	32.00	32.05	1	601	0.17%
2022/03/23	1	32.15	0	0.00	32.45	1	601	0.17%
2022/03/22	1	32.10	0	0.00	32.25	1	599	0.17%
2022/03/17	0	0.00	2	31.90	31.95	-2	603	-0.33%
2022/03/16	0	0.00	1	31.30	31.30	-1	595	-0.17%
2022/03/15	1	30.60	1	30.75	30.50	0	589	0.00%
2022/03/14	1	30.80	1	30.85	30.90	0	589	0.00%
2022/03/11	2	30.85	1	30.60	30.60	1	584	0.17%
2022/03/10	3	31.07	2	30.80	30.80	1	568	0.18%
2022/03/09	4	30.99	1	30.90	30.70	3	542	0.55%
2022/03/08	0	0.00	1	31.50	31.05	-1	523	-0.19%
2022/03/07	0	0.00	1	31.75	31.70	-1	511	-0.20%
2022/03/04	0	0.00	0	32.40	32.40	0	512	0.00%
2022/03/02	1	32.75	0	0.00	32.70	1	526	0.19%
2022/02/25	0	0.00	1	32.50	32.55	-1	544	-0.18%
2022/02/21	2	33.45	1	33.40	33.40	1	565	0.18%
2022/02/18	0	0.00	11	33.10	33.20	-11	571	-1.92%
2022/02/17	10	33.10	4	33.00	33.00	6	582	1.03%
2022/02/15	1	32.70	0	0.00	32.60	1	588	0.17%
2022/02/14	0	0.00	2	32.60	32.60	-2	594	-0.34%
2022/01/25	14	31.69	1	31.60	31.60	13	602	2.16%
2022/01/24	4	31.90	2	32.05	32.00	2	592	0.34%
2022/01/21	2	32.30	0	0.00	32.35	2	582	0.34%
2022/01/20	0	0.00	2	32.60	32.60	-2	578	-0.35%
2022/01/19	5	32.42	0	0.00	32.45	5	579	0.86%
2022/01/18	9	32.50	2	32.43	32.40	7	576	1.21%
2022/01/17	2	32.45	1	32.45	32.50	1	563	0.18%
2022/01/14	2	32.60	5	32.60	32.70	-3	560	-0.54%
2022/01/13	2	32.70	0	0.00	32.70	2	593	0.34%
2022/01/11	1	32.65	1.4	32.61	32.60	-0.4	656	-0.06%
2022/01/10	1	32.60	0	0.00	32.60	1	658	0.15%
2022/01/05	2	33.13	2	33.25	32.95	0	658	0.00%
2022/01/03	0	0.00	2	33.10	32.85	-2	654	-0.31%
2021/12/29	0	0.00	2	33.10	33.05	-2	658	-0.30%
2021/12/28	1	33.00	0	0.00	32.90	1	664	0.15%
2021/12/24	2	32.80	0	0.00	32.90	2	673	0.30%
2021/12/23	15	32.55	0	0.00	32.65	15	670	2.24%
2021/12/21	1	32.70	0	0.00	32.70	1	662	0.15%
2021/12/20	7	32.66	0	0.00	32.75	7	661	1.06%
2021/12/17	0	0.00	1	32.90	33.10	-1	655	-0.15%
2021/12/16	1	32.95	1	32.90	33.00	0	650	0.00%
2021/12/15	1	32.85	1	32.80	32.90	0	655	0.00%
2021/12/10	2	33.18	0	0.00	33.20	2	671	0.30%
2021/12/09	2	33.10	0	0.00	33.15	2	678	0.29%
2021/12/08	2	33.30	0	0.00	33.20	2	674	0.30%
2021/12/06	5	33.15	0	0.00	33.30	5	668	0.75%
2021/12/03	3	33.20	0	0.00	33.20	3	675	0.44%
2021/12/02	0	0.00	2	33.00	33.00	-2	681	-0.29%
2021/12/01	0	0.00	4	32.99	33.15	-4	683	-0.59%
2021/11/30	5	32.71	0	0.00	32.70	5	682	0.73%
2021/11/29	3	32.47	3	33.00	33.00	0	675	0.00%
2021/11/25	0	0.00	40	33.05	33.05	-40	662	-6.04%
2021/11/24	20	32.99	1	33.10	32.95	19	661	2.87%
2021/11/22	3	33.20	0	0.00	33.65	3	639	0.47%
2021/11/19	1	33.25	0	0.00	33.25	1	637	0.16%
2021/11/18	4	33.56	0	0.00	33.50	4	628	0.64%
2021/11/15	8	33.54	0	0.00	33.55	8	618	1.29%
2021/11/10	2	33.80	0	0.00	33.70	2	631	0.32%
2021/11/05	1	33.70	0	0.00	33.70	1	679	0.15%
2021/11/03	0	0.00	3	34.20	34.35	-3	689	-0.44%
2021/11/02	0	0.00	3	33.95	33.85	-3	687	-0.44%
2021/11/01	1	33.85	0	0.00	33.95	1	693	0.14%
2021/10/29	3	33.95	0	0.00	33.80	3	710	0.42%
2021/10/28	0	0.00	2	34.10	34.00	-2	716	-0.28%
2021/10/27	7	33.89	0.3	33.85	33.85	6.7	731	0.91%
2021/10/25	2	33.65	3	33.80	33.85	-1	761	-0.13%
2021/10/22	6	34.08	1	34.15	34.05	5	792	0.63%
2021/10/21	14	34.26	0	0.00	34.55	14	807	1.73%
2021/10/20	2	34.50	5	34.55	34.80	-3	833	-0.36%
2021/10/19	2	34.25	23	34.98	35.00	-21	998	-2.10%
2021/10/18	0	0.00	1	32.85	32.95	-1	972	-0.10%
2021/10/15	1	33.20	5	33.25	33.10	-4	989	-0.40%
2021/10/08	0	0.00	2	33.70	33.70	-2	1,121	-0.18%
2021/10/05	12	32.53	1	33.05	33.05	11	1,149	0.96%
2021/10/04	3	33.03	1	32.75	33.05	2	1,151	0.17%
2021/10/01	2	33.35	0	0.00	33.45	2	1,154	0.17%
2021/09/30	1	33.65	0	0.00	33.95	1	1,154	0.09%
2021/09/29	3	33.58	0	0.00	33.55	3	1,158	0.26%
2021/09/28	3	33.95	0	0.00	34.10	3	1,168	0.26%
2021/09/27	6	34.11	0	0.00	34.10	6	1,187	0.51%
2021/09/24	4	34.30	2	34.30	34.30	2	1,230	0.16%
2021/09/22	5	34.40	1	34.45	34.40	4	1,299	0.31%
2021/09/17	6	34.53	2	34.58	35.00	4	1,319	0.30%
2021/09/16	1	33.90	1	34.20	34.30	0	1,354	0.00%
2021/09/15	0	0.00	1	34.15	34.05	-1	1,363	-0.07%
2021/09/14	0	0.00	2	34.05	34.00	-2	1,381	-0.14%
2021/09/10	1	33.55	1	33.50	33.65	0	1,429	0.00%
2021/09/09	0	0.00	1	33.15	33.20	-1	1,478	-0.07%
2021/09/08	1	33.30	0	0.00	33.35	1	1,536	0.07%
2021/09/07	2	33.95	0	0.00	33.75	2	1,538	0.13%
2021/09/06	11	34.48	0	0.00	34.30	11	1,543	0.71%
2021/09/03	0	0.00	2	34.88	34.95	-2	1,549	-0.13%
2021/09/02	2	34.35	0	0.00	34.25	2	1,563	0.13%
2021/09/01	1	34.70	1	34.85	34.85	0	1,574	0.00%
2021/08/26	2	34.30	4	34.15	34.05	-2	1,630	-0.12%
2021/08/25	1	34.20	5	34.28	34.30	-4	1,650	-0.24%
2021/08/24	0	0.00	2	34.20	34.05	-2	1,664	-0.12%
2021/08/23	11	33.90	1	34.10	33.85	10	1,673	0.60%
2021/08/20	20	33.71	0	0.00	33.70	20	1,692	1.18%
2021/08/19	1	34.20	1	34.40	34.45	0	1,699	0.00%
2021/08/18	2	33.55	0	0.00	34.20	2	1,700	0.12%
2021/08/16	5	34.60	0	0.00	34.40	5	1,725	0.29%
2021/08/13	0	0.00	7	35.16	35.20	-7	1,740	-0.40%
2021/08/12	0	0.00	4	34.70	34.90	-4	1,726	-0.23%
2021/08/11	10	34.28	0	0.00	34.15	10	1,721	0.58%
2021/08/10	5	35.40	0	0.00	34.90	5	1,709	0.29%
2021/08/09	2	35.30	0	0.00	35.30	2	1,724	0.12%
2021/08/05	3	35.95	0	0.00	35.95	3	1,751	0.17%
2021/08/04	26	35.99	0	0.00	36.10	26	1,792	1.45%
2021/08/03	2	36.18	0	0.00	36.15	2	1,802	0.11%
2021/08/02	2	36.30	5	36.54	36.50	-3	1,807	-0.17%
2021/07/30	11	36.60	0	0.00	36.45	11	1,806	0.61%
2021/07/29	17	37.38	1	37.30	37.30	16	1,791	0.89%
2021/07/28	5	36.80	0	0.00	37.30	5	1,794	0.28%
2021/07/27	0	0.00	2	38.05	37.90	-2	1,803	-0.11%
2021/07/26	33	37.84	3	37.98	38.05	30	1,804	1.66%
2021/07/23	39	38.15	40	38.10	38.50	-1	1,762	-0.06%
2021/07/22	5	36.77	9	36.93	36.65	-4	1,606	-0.25%
2021/07/21	5	36.33	3	36.62	36.25	2	1,608	0.12%
2021/07/20	0	0.00	12	36.58	36.65	-12	1,613	-0.74%
2021/07/19	1	37.15	13	37.14	37.15	-12	1,608	-0.75%
2021/07/16	15	37.03	45	36.73	37.40	-30	1,627	-1.84%
2021/07/15	0	0.00	20	35.91	36.00	-20	1,599	-1.25%
2021/07/14	6	35.55	6.2	35.84	35.60	-0.2	1,651	-0.01%
2021/07/13	0	0.00	2	36.13	36.05	-2	1,759	-0.11%
2021/07/12	10	35.87	8	36.29	36.00	2	1,853	0.11%
2021/07/09	3.2	35.81	1	35.75	36.10	2.2	1,863	0.12%
2021/07/08	3	35.90	4	35.95	35.95	-1	1,873	-0.05%
2021/07/07	3	35.58	0	0.00	35.60	3	1,895	0.16%
2021/07/06	12	35.79	23	36.13	35.85	-11	1,930	-0.57%
2021/07/05	3	36.07	0	0.00	35.85	3	1,950	0.15%
2021/07/02	4	36.23	7	36.58	36.20	-3	1,971	-0.15%
2021/07/01	3	36.35	43	36.37	36.50	-40	1,994	-2.01%
2021/06/30	0	0.00	12	35.85	36.10	-12	1,966	-0.61%
2021/06/29	0	0.00	6	35.11	35.30	-6	1,944	-0.31%
2021/06/28	0	0.00	2.2	34.58	34.70	-2.2	1,932	-0.12%
2021/06/25	4	35.65	9	35.72	35.55	-5	1,925	-0.26%
2021/06/24	5	34.90	4	34.91	35.00	1	1,888	0.05%
2021/06/23	3	34.52	4	34.46	34.65	-1	1,869	-0.05%
2021/06/22	1	33.75	13	33.83	33.75	-12	1,854	-0.65%
2021/06/21	3	32.72	3	33.13	33.00	0	1,836	0.00%
2021/06/18	10	32.80	0	0.00	32.60	10	1,809	0.55%
2021/06/17	45	33.18	0	0.00	33.10	45	1,775	2.53%
2021/06/16	3	34.00	0.1	34.10	34.00	2.9	1,724	0.17%
2021/06/11	0	0.00	1	34.50	34.55	-1	1,751	-0.06%
2021/06/10	1	34.35	22	34.24	34.45	-21	1,770	-1.19%
2021/06/09	2	33.70	0	0.00	33.60	2	1,769	0.11%
2021/06/08	2	34.00	0	0.00	33.90	2	1,791	0.11%
2021/06/07	1	34.00	2	33.88	34.45	-1	1,783	-0.06%
2021/06/04	1	33.70	4	33.94	34.00	-3	1,773	-0.17%
2021/06/03	1	34.00	1	34.05	33.95	0	1,779	0.00%
2021/06/02	3	33.88	12	33.81	34.15	-9	1,786	-0.50%
2021/06/01	1	33.95	5	33.90	34.10	-4	1,776	-0.23%
2021/05/31	1	33.05	2	33.13	33.10	-1	1,776	-0.06%
2021/05/28	1	32.60	0	0.00	32.80	1	1,772	0.06%
2021/05/27	7	31.96	0	0.00	32.15	7	1,772	0.39%
2021/05/26	5	32.40	1	32.50	32.50	4	1,776	0.23%
2021/05/25	14	32.34	1	32.55	32.35	13	1,798	0.72%
2021/05/24	6	31.83	0	0.00	31.80	6	1,788	0.34%
2021/05/21	5	32.06	0	0.00	32.10	5	1,802	0.28%
2021/05/19	15	32.00	0	0.00	32.30	15	1,810	0.83%
2021/05/18	6	32.26	3	32.42	32.50	3	1,820	0.16%
2021/05/17	15	31.50	8	31.28	31.00	7	1,835	0.38%
2021/05/14	2	32.98	3	32.77	32.65	-1	1,817	-0.06%
2021/05/13	6	32.68	3	32.95	32.80	3	1,809	0.17%
2021/05/12	6	34.15	3	33.02	33.40	3	1,792	0.17%
2021/05/11	10	36.04	2	35.65	35.60	8	1,753	0.46%
2021/05/10	2	37.25	6	37.29	36.90	-4	1,739	-0.23%
2021/05/07	2	36.95	0	0.00	36.85	2	1,747	0.11%
2021/05/05	0	0.00	4	36.39	36.45	-4	1,757	-0.23%
2021/05/04	28	35.90	6	35.79	35.85	22	1,766	1.25%
2021/05/03	2	37.45	4	37.63	37.15	-2	1,737	-0.12%
2021/04/29	4	38.63	0	0.00	38.05	4	1,741	0.23%
2021/04/28	2	38.60	1	38.75	38.75	1	1,741	0.06%
2021/04/27	0	0.00	5	38.99	38.90	-5	1,748	-0.29%
2021/04/26	1	38.35	2	38.65	38.50	-1	1,733	-0.06%
2021/04/23	3	38.05	2	37.95	38.00	1	1,740	0.06%
2021/04/22	18	38.60	2	37.95	37.95	16	1,771	0.90%
2021/04/21	2	39.50	16	39.47	39.30	-14	1,729	-0.81%
2021/04/20	71	39.54	63	39.48	39.85	8	1,717	0.47%
2021/04/19	48	39.49	34	39.40	40.00	14	1,672	0.84%
2021/04/16	8	37.76	88.3	37.98	38.50	-80.3	1,573	-5.10%
2021/04/15	30	36.85	41	36.82	36.85	-11	1,478	-0.74%
2021/04/14	11	35.98	1	36.65	36.15	10	1,463	0.68%
2021/04/13	34	36.61	3	36.55	36.45	31	1,480	2.09%
2021/04/12	27	36.54	24	36.75	36.85	3	1,494	0.20%
2021/04/09	17	36.09	2	36.00	35.95	15	1,505	1.00%
2021/04/08	3	36.30	2	36.15	36.35	1	1,496	0.07%
2021/04/07	28	35.63	0	0.00	35.65	28	1,474	1.90%
2021/04/06	9	35.91	3	35.95	36.00	6	1,455	0.41%
2021/04/01	6	35.97	0	0.00	36.00	6	1,460	0.41%
2021/03/31	4	36.06	16	36.24	36.25	-12	1,451	-0.83%
2021/03/30	23	36.09	5	36.05	36.30	18	1,437	1.25%
2021/03/29	3	36.40	3	36.43	36.35	0	1,418	0.00%
2021/03/26	2	36.25	0	0.00	36.40	2	1,412	0.14%
2021/03/25	21	36.21	2	36.35	36.20	19	1,413	1.34%
2021/03/24	1	36.55	0	0.00	36.60	1	1,407	0.07%
2021/03/23	7	36.76	0	0.00	36.60	7	1,405	0.50%
2021/03/22	11	37.05	7	36.95	36.95	4	1,413	0.28%
2021/03/18	0	0.00	1	37.05	37.00	-1	1,413	-0.07%
2021/03/17	2	37.18	3	37.17	36.85	-1	1,419	-0.07%
2021/03/16	0	0.00	12	36.65	36.75	-12	1,399	-0.86%
2021/03/15	9	36.11	0	0.00	36.10	9	1,375	0.65%
2021/03/12	37	35.92	3	36.40	35.90	34	1,366	2.49%
2021/03/11	6	36.66	8	36.73	36.65	-2	1,335	-0.15%
2021/03/09	2	36.40	3	36.40	36.45	-1	1,323	-0.08%
2021/03/08	8	35.94	0.1	36.00	35.85	7.9	1,320	0.60%
2021/03/05	0	0.00	4	36.05	36.05	-4	1,325	-0.30%
2021/03/04	1	36.15	0	0.00	36.40	1	1,345	0.07%
2021/03/03	3	36.13	0	0.00	36.40	3	1,332	0.23%
2021/03/02	5.1	36.31	0	0.00	36.10	5.1	1,329	0.38%
2021/02/26	3	36.65	0	0.00	36.95	3	1,317	0.23%
2021/02/25	2	36.70	5	36.73	37.20	-3	1,303	-0.23%
2021/02/24	0	0.00	2	36.50	36.40	-2	1,282	-0.16%
2021/02/23	7	36.71	1	36.70	36.70	6	1,267	0.47%
2021/02/22	2	36.38	3	36.05	36.40	-1	1,238	-0.08%
2021/02/19	1	35.40	0	0.00	35.40	1	1,218	0.08%
2021/02/18	0	0.00	1	35.50	35.50	-1	1,203	-0.08%
2021/02/17	5	35.30	0	0.00	35.15	5	1,187	0.42%
2021/02/04	1	35.15	0	0.00	35.30	1	1,159	0.09%
2021/02/03	1	35.25	0	0.00	35.30	1	1,157	0.09%
2021/02/02	3	35.20	0	0.00	35.30	3	1,154	0.26%
2021/02/01	6	35.13	0	0.00	35.35	6	1,153	0.52%
2021/01/29	0	0.00	1	36.05	35.85	-1	1,145	-0.09%
2021/01/28	0	0.00	40	35.57	36.10	-40	1,131	-3.54%
2021/01/27	0	0.00	1	35.45	35.50	-1	1,110	-0.09%
2021/01/26	1	35.15	0	0.00	34.90	1	1,099	0.09%
2021/01/25	5	34.97	0	0.00	34.95	5	1,077	0.46%
2021/01/22	7	34.94	14	34.89	35.00	-7	1,071	-0.65%
2021/01/21	12	35.30	0.1	35.70	35.20	11.9	1,049	1.14%
2021/01/20	18	35.99	1	35.65	35.60	17	1,038	1.64%
2021/01/18	45	36.62	27	36.62	36.65	18	1,034	1.74%
2021/01/15	17	37.96	6	37.50	37.40	11	1,013	1.09%
2021/01/14	14	38.88	0	0.00	38.95	14	987	1.42%
2021/01/13	0	0.00	1	39.65	39.45	-1	991	-0.10%
2021/01/12	5	39.10	0	0.00	38.70	5	982	0.51%
2021/01/11	5	39.44	6	39.84	39.45	-1	982	-0.10%
2021/01/08	2	38.85	2	39.15	39.15	0	985	0.00%
2021/01/07	5	38.82	6	39.07	39.00	-1	981	-0.10%
2021/01/06	19	39.01	0	0.00	38.50	19	980	1.94%
2021/01/05	8	39.61	1	39.50	39.95	7	950	0.74%
2021/01/04	18	39.77	32	39.77	40.20	-14	913	-1.53%
2020/12/31	15	39.15	0	0.00	39.00	15	870	1.72%
2020/12/30	4	38.45	0	0.00	38.60	4	857	0.47%
2020/12/29	1	38.40	4	38.83	38.80	-3	851	-0.35%
2020/12/28	4	38.53	4	38.74	38.80	0	836	0.00%
2020/12/25	0	0.00	2	38.35	37.95	-2	819	-0.24%
2020/12/24	2	38.05	2	38.05	38.05	0	818	0.00%
2020/12/22	0	0.00	2	37.75	37.75	-2	827	-0.24%
2020/12/18	0	0.00	4	37.74	38.25	-4	858	-0.47%
2020/12/16	4	38.26	1	38.20	38.40	3	864	0.35%
2020/12/15	4	37.60	0	0.00	37.45	4	857	0.47%
2020/12/14	3	37.98	1	37.95	37.95	2	857	0.23%
2020/12/11	1	38.25	0	0.00	38.50	1	847	0.12%
2020/12/10	8	37.80	0	0.00	37.85	8	839	0.95%
2020/12/09	1	38.40	0	0.00	38.40	1	831	0.12%
2020/12/08	7	38.41	3	38.70	38.40	4	854	0.47%
2020/12/07	32	38.71	0	0.00	38.65	32	861	3.72%
2020/12/04	15	38.80	0	0.00	38.80	15	866	1.73%
2020/12/03	1	38.60	0	0.00	38.60	1	880	0.11%
2020/12/02	6	38.80	0	0.00	38.75	6	888	0.68%
2020/12/01	7	39.16	2	39.28	39.30	5	886	0.56%
2020/11/30	0	0.00	18	39.17	39.90	-18	897	-2.01%
2020/11/27	5	38.60	1	38.90	38.70	4	902	0.44%
2020/11/25	1	38.30	0	0.00	38.30	1	976	0.10%
2020/11/24	1	38.15	0	0.00	38.15	1	985	0.10%
2020/11/23	14	38.29	4	38.90	38.30	10	985	1.01%
2020/11/19	2	38.73	0	0.00	38.50	2	1,003	0.20%
2020/11/18	1	38.75	1	38.90	38.85	0	1,013	0.00%
2020/11/17	0	0.00	3	38.45	38.65	-3	1,021	-0.29%
2020/11/16	3	38.20	0	0.00	38.30	3	1,042	0.29%
2020/11/13	11	38.20	0	0.00	38.15	11	1,052	1.05%
2020/11/12	10	38.44	0	0.00	38.35	10	1,069	0.93%
2020/11/11	0	0.00	1	39.10	39.10	-1	1,080	-0.09%
2020/11/10	1	38.80	2	39.05	38.75	-1	1,090	-0.09%
2020/11/09	3	38.57	0	0.00	38.45	3	1,089	0.28%
2020/10/28	1	38.60	0	0.00	38.25	1	1,156	0.09%
2020/10/26	0	0.00	6	39.90	39.75	-6	1,145	-0.52%
2020/10/22	0	0.00	5	39.25	39.50	-5	1,142	-0.44%
2020/10/21	0	0.00	5	38.84	38.95	-5	1,125	-0.44%
2020/10/20	0	0.00	7	38.58	38.45	-7	1,101	-0.64%
2020/10/19	0	0.00	3	38.45	38.40	-3	1,090	-0.28%
2020/10/16	0	0.00	10	37.91	37.80	-10	1,077	-0.93%
2020/10/15	0	0.00	12	37.20	37.20	-12	1,070	-1.12%
2020/10/14	0	0.00	9	37.17	37.20	-9	1,067	-0.84%
2020/10/13	4	36.61	0	0.00	36.60	4	1,070	0.37%
2020/10/12	0	0.00	1	37.35	37.15	-1	1,092	-0.09%
2020/10/08	0	0.00	3	37.03	37.00	-3	1,096	-0.27%
2020/10/06	0	0.00	4	36.98	37.10	-4	1,087	-0.37%
2020/10/05	0	0.00	4	36.74	36.80	-4	1,099	-0.36%
2020/09/28	2	35.90	4	36.15	35.70	-2	1,131	-0.18%
2020/09/25	5	35.60	0	0.00	35.55	5	1,139	0.44%
2020/09/24	4	35.49	0	0.00	35.50	4	1,145	0.35%
2020/09/23	20	36.78	0	0.00	36.45	20	1,134	1.76%
2020/09/22	11	37.21	0	0.00	37.50	11	1,123	0.98%
2020/09/21	1	37.70	5	38.16	37.90	-4	1,127	-0.35%
2020/09/17	12	37.43	0	0.00	37.35	12	1,150	1.04%
2020/09/16	0	0.00	8	37.94	37.85	-8	1,193	-0.67%
2020/09/15	0	0.00	6.2	38.02	38.05	-6.2	1,222	-0.51%
2020/09/14	7	36.99	2	36.95	37.45	5	1,240	0.40%
2020/09/11	2	37.48	0	0.00	36.90	2	1,249	0.16%
2020/09/10	3	37.87	0	0.00	37.40	3	1,247	0.24%
2020/09/09	2	37.40	1	38.30	38.20	1	1,252	0.08%
2020/09/08	11	38.22	3	38.75	37.95	8	1,259	0.64%
2020/09/07	0	0.00	3	39.30	38.90	-3	1,264	-0.24%
2020/09/04	0	0.00	1	38.95	39.00	-1	1,273	-0.08%
2020/09/03	3	38.25	5	39.01	39.25	-2	1,303	-0.15%
2020/09/01	0	0.00	11	39.01	39.25	-11	1,319	-0.83%
2020/08/31	1	38.50	30	38.48	38.70	-29	1,311	-2.21%
2020/08/28	0	0.00	4	37.93	37.70	-4	1,324	-0.30%
2020/08/27	0	0.00	1	37.45	37.55	-1	1,354	-0.07%
2020/08/26	3	37.35	0	0.00	37.25	3	1,361	0.22%
2020/08/25	0	0.00	3	37.55	37.55	-3	1,371	-0.22%
2020/08/20	3	35.92	0	0.00	36.35	3	1,380	0.22%
2020/08/19	10	37.25	3	37.68	37.10	7	1,393	0.50%
2020/08/18	1	37.40	7	37.89	37.65	-6	1,392	-0.43%
2020/08/17	0	0.00	1	37.45	37.10	-1	1,406	-0.07%
2020/08/13	1	37.00	0	0.00	36.85	1	1,494	0.07%
2020/08/12	1	37.30	0	0.00	37.25	1	1,518	0.07%
2020/08/11	0	0.00	2	37.95	37.70	-2	1,521	-0.13%
2020/08/07	3	37.07	0	0.00	37.20	3	1,539	0.19%
2020/08/06	0	0.00	10	37.38	37.50	-10	1,561	-0.64%
2020/08/05	0	0.00	2	36.05	36.20	-2	1,595	-0.13%
2020/08/03	2	34.25	0	0.00	34.10	2	1,630	0.12%
2020/07/31	1	34.55	0	0.00	34.55	1	1,638	0.06%
2020/07/30	2	34.55	0	0.00	34.50	2	1,681	0.12%
2020/07/29	6	33.81	0	0.00	33.85	6	1,690	0.35%
2020/07/27	1	35.65	0	0.00	35.15	1	1,729	0.06%
2020/07/24	2	36.05	0	0.00	36.00	2	1,745	0.11%
2020/07/23	1	36.65	0	0.00	36.65	1	1,754	0.06%
2020/07/21	10	36.76	0	0.00	36.70	10	1,778	0.56%
2020/07/17	2	36.50	2.2	36.55	36.40	-0.2	1,794	-0.01%
2020/07/16	1	36.30	1	36.35	37.00	0	1,819	0.00%
2020/07/15	4	36.93	1	36.80	36.80	3	1,798	0.17%
2020/07/13	1	37.00	0	0.00	37.00	1	1,849	0.05%
2020/07/10	2	37.30	0	0.00	36.75	2	1,884	0.11%
2020/07/09	0	0.00	12	37.85	37.60	-12	1,884	-0.64%
2020/07/08	3	37.25	0	0.00	37.35	3	1,872	0.16%
2020/07/06	0	0.00	11	37.80	37.95	-11	1,910	-0.58%
2020/07/02	0	0.00	2	37.73	37.80	-2	1,934	-0.10%
2020/07/01	10	37.33	0	0.00	37.35	10	1,947	0.51%
2020/06/30	2	36.78	0	0.00	36.50	2	1,960	0.10%
2020/06/29	12	36.27	1	36.50	36.45	11	1,996	0.55%
2020/06/24	0	0.00	1	37.25	37.50	-1	2,000	-0.05%
2020/06/23	15	37.29	1	38.00	37.50	14	2,049	0.68%
2020/06/22	1	39.75	10	39.74	39.80	-9	2,023	-0.44%
2020/06/19	7	39.99	0	0.00	39.55	7	2,019	0.35%
2020/06/18	2	40.13	2	40.00	40.00	0	2,015	0.00%
2020/06/17	2	39.55	2	40.08	40.00	0	2,037	0.00%
2020/06/16	0	0.00	2	39.40	39.40	-2	2,064	-0.10%
2020/06/15	5	38.00	0	0.00	38.00	5	2,098	0.24%
2020/06/12	1	37.70	0	0.00	38.70	1	2,106	0.05%
2020/06/11	7	39.09	5	38.85	38.80	2	2,125	0.09%
2020/06/10	5	39.28	0	0.00	39.45	5	2,131	0.23%
2020/06/09	1	39.85	8	39.86	39.60	-7	2,137	-0.33%
2020/06/08	12	40.60	6	40.28	40.30	6	2,128	0.28%
2020/06/05	6	40.73	8	40.86	41.05	-2	2,087	-0.10%
2020/06/04	3	39.75	1	39.75	39.80	2	2,069	0.10%
2020/06/03	0	0.00	2	39.00	38.85	-2	2,039	-0.10%
2020/06/02	2	38.25	0	0.00	37.90	2	1,995	0.10%
2020/06/01	0	0.00	4	37.24	38.00	-4	1,985	-0.20%
2020/05/29	3	36.50	0	0.00	36.50	3	1,966	0.15%
2020/05/28	1	37.50	0	0.00	37.20	1	1,961	0.05%
2020/05/27	0	0.00	0.1	38.10	37.80	-0.1	1,967	-0.01%
2020/05/26	1	38.20	0	0.00	38.35	1	1,971	0.05%
2020/05/25	2	37.58	3	37.45	37.40	-1	1,945	-0.05%
2020/05/22	0.4	37.60	20	37.56	37.65	-19.6	1,939	-1.01%
2020/05/21	3	37.90	3	38.08	37.60	0	1,908	0.00%
2020/05/18	0	0.00	2	35.55	35.50	-2	1,781	-0.11%
2020/05/13	3	35.77	3	35.77	36.00	0	1,747	0.00%
2020/05/12	3	36.62	4	36.45	36.95	-1	1,723	-0.06%
2020/05/11	1	35.70	3	35.45	35.75	-2	1,659	-0.12%
2020/05/08	2	34.40	0	0.00	34.35	2	1,620	0.12%
2020/05/07	2.3	34.30	2	34.10	34.30	0.3	1,608	0.02%
2020/05/06	8	34.24	3	34.38	34.00	5	1,605	0.31%
2020/05/05	1	34.55	1	34.45	34.85	0	1,567	0.00%
2020/05/04	4	34.88	0	0.00	34.70	4	1,560	0.26%
2020/04/30	2	35.30	7	35.51	35.95	-5	1,539	-0.32%
2020/04/29	1	34.80	1	35.05	34.75	0	1,523	0.00%
2020/04/28	0	0.00	3	34.55	34.55	-3	1,509	-0.20%
2020/04/27	0.2	34.45	1	34.35	34.35	-0.8	1,523	-0.05%
2020/04/23	2	33.88	0	0.00	33.90	2	1,517	0.13%
2020/04/22	0.3	33.90	2	33.95	33.90	-1.7	1,531	-0.11%
2020/04/21	4	34.00	0	0.00	33.50	4	1,518	0.26%
2020/04/20	0	0.00	7	33.71	33.85	-7	1,481	-0.47%
2020/04/17	3	33.98	0	0.00	33.70	3	1,477	0.20%
2020/04/16	3	33.77	1	33.85	33.80	2	1,456	0.14%
2020/04/15	5	34.20	3	34.50	34.60	2	1,423	0.14%
2020/04/14	1	33.85	0	0.00	34.25	1	1,394	0.07%
2020/04/13	0	0.00	2	33.93	33.75	-2	1,380	-0.14%
2020/04/10	2	34.00	0	0.00	34.00	2	1,379	0.14%
2020/04/09	2	33.55	1	33.75	33.65	1	1,367	0.07%
2020/04/08	1	32.85	2	33.48	33.45	-1	1,328	-0.08%
2020/04/07	1	32.75	2	32.83	32.80	-1	1,302	-0.08%
2020/04/01	0	0.00	21	32.38	32.85	-21	1,269	-1.65%
2020/03/31	3	33.35	15	32.37	32.00	-12	1,248	-0.96%
2020/03/30	12	30.15	17	30.22	31.45	-5	1,205	-0.41%
2020/03/27	12	31.95	10	31.10	30.90	2	1,170	0.17%
2020/03/26	1	30.55	3	30.18	30.40	-2	1,127	-0.18%
2020/03/25	1	30.70	0	0.00	30.95	1	1,113	0.09%
2020/03/24	5	28.71	3	28.67	29.05	2	1,095	0.18%
2020/03/23	12	27.47	20	27.75	26.90	-8	1,106	-0.72%
2020/03/20	4	28.66	2	28.58	28.50	2	1,121	0.18%
2020/03/19	5	27.00	19	26.70	26.70	-14	1,118	-1.25%
2020/03/18	8	29.48	3	29.50	29.05	5	1,107	0.45%
2020/03/17	19	30.06	0	0.00	29.70	19	1,122	1.69%
2020/03/16	9	32.85	1.2	32.42	31.55	7.8	1,095	0.71%
2020/03/13	8	32.34	0	0.00	33.30	8	1,083	0.74%
2020/03/12	6	35.77	0	0.00	35.60	6	1,056	0.57%
2020/03/11	6	38.04	0	0.00	37.55	6	1,044	0.57%
2020/03/10	6	38.05	2	37.55	38.10	4	1,059	0.38%
2020/03/09	2	37.75	0	0.00	37.55	2	1,056	0.19%
2020/03/06	2	38.98	0	0.00	38.95	2	1,049	0.19%
2020/03/03	2	38.88	47	38.79	38.80	-45	1,092	-4.12%
2020/03/02	1	38.20	24	38.45	38.10	-23	1,120	-2.05%
2020/02/26	3	40.35	0	0.00	40.15	3	1,097	0.27%
2020/02/25	1	40.40	3	40.38	40.50	-2	1,093	-0.18%
2020/02/24	0	0.00	1	40.70	40.70	-1	1,096	-0.09%
2020/02/19	1	41.40	0	0.00	41.30	1	1,104	0.09%
2020/02/14	0	0.00	1	42.25	42.25	-1	1,117	-0.09%
2020/02/13	1	41.60	0	0.00	41.60	1	1,112	0.09%
2020/02/12	1.1	41.22	0	0.00	41.50	1.1	1,113	0.09%
2020/02/10	2	40.63	0	0.00	40.50	2	1,117	0.18%
2020/02/07	2	41.25	0	0.00	40.95	2	1,127	0.18%
2020/02/06	1	41.70	0	0.00	41.90	1	1,126	0.09%
2020/02/04	2	41.25	0	0.00	41.10	2	1,139	0.18%
2020/02/03	6	40.53	0	0.00	40.90	6	1,136	0.53%
2020/01/31	7	41.98	3	42.00	42.60	4	1,127	0.35%
2020/01/30	1.2	41.71	0	0.00	41.75	1.2	1,128	0.11%
2020/01/20	3	46.27	0	0.00	46.15	3	1,107	0.27%
2020/01/17	4	46.48	22	47.00	46.50	-18	1,120	-1.61%
2020/01/16	5	46.88	9	46.69	46.75	-4	1,136	-0.35%
2020/01/15	0	0.00	2	46.08	45.80	-2	1,122	-0.18%
2020/01/10	3	45.60	0	0.00	45.60	3	1,182	0.25%
2020/01/09	0	0.00	2	46.28	45.95	-2	1,196	-0.17%
2020/01/06	3	46.10	0	0.00	45.50	3	1,264	0.24%
2020/01/03	0	0.00	2	46.95	46.50	-2	1,263	-0.16%
2020/01/02	0	0.00	4	46.80	46.70	-4	1,262	-0.32%
2019/12/31	0	0.00	4	46.85	46.65	-4	1,268	-0.32%
2019/12/26	1	46.75	5	47.06	46.75	-4	1,280	-0.31%
2019/12/24	0	0.00	8	46.50	46.45	-8	1,300	-0.62%
2019/12/23	1	46.45	5	46.85	46.45	-4	1,319	-0.30%
2019/12/20	0	0.00	1	47.10	47.00	-1	1,312	-0.08%
2019/12/18	0	0.00	8	46.78	47.00	-8	1,340	-0.60%
2019/12/17	3	46.08	5	46.05	46.00	-2	1,352	-0.15%
2019/12/16	4	46.75	0	0.00	46.95	4	1,355	0.30%
2019/12/13	3	46.40	9	46.86	47.40	-6	1,354	-0.44%
2019/12/12	6	46.28	8	46.39	46.55	-2	1,367	-0.15%
2019/12/09	0	0.00	1	45.60	45.85	-1	1,451	-0.07%
2019/12/06	3	45.00	0	0.00	45.10	3	1,436	0.21%
2019/12/05	0	0.00	1	45.45	45.45	-1	1,433	-0.07%
2019/12/03	2	44.68	0	0.00	44.65	2	1,405	0.14%
2019/12/02	10	44.85	0	0.00	44.85	10	1,397	0.72%
2019/11/28	104	45.01	3	45.18	45.25	101	1,423	7.09%	大買/鉅額交易
2019/11/27	6	43.98	0	0.00	44.35	6	1,419	0.42%
2019/11/26	25	44.63	0	0.00	44.50	25	1,397	1.79%
2019/11/25	6	44.76	3	45.10	44.75	3	1,407	0.21%
2019/11/21	6	45.43	0	0.00	45.40	6	1,415	0.42%
2019/11/20	2	45.75	0	0.00	45.70	2	1,418	0.14%
2019/11/19	3	45.77	0	0.00	45.85	3	1,427	0.21%
2019/11/18	0	0.00	1	45.80	46.20	-1	1,434	-0.07%
2019/11/15	5	46.10	0	0.00	46.00	5	1,440	0.35%
2019/11/14	1	45.55	2	45.83	46.15	-1	1,449	-0.07%
2019/11/13	1	46.20	5	46.90	46.15	-4	1,452	-0.28%
2019/11/12	5	47.00	0	0.00	46.90	5	1,460	0.34%
2019/11/11	1	46.80	0	0.00	47.05	1	1,467	0.07%
2019/11/05	10	46.65	10	46.70	46.70	0	1,458	0.00%
2019/10/31	0	0.00	5	47.35	47.50	-5	1,449	-0.34%
2019/10/30	0	0.00	5	47.35	47.60	-5	1,458	-0.34%
2019/10/28	3	46.90	0	0.00	47.00	3	1,457	0.21%
2019/10/25	5	47.54	0	0.00	47.45	5	1,459	0.34%
2019/10/24	0	0.00	7	47.61	48.25	-7	1,459	-0.48%
2019/10/23	9	47.36	6	47.50	46.90	3	1,443	0.21%
2019/10/22	0	0.00	2	47.13	47.20	-2	1,454	-0.14%
2019/10/21	5	46.60	0	0.00	46.70	5	1,445	0.35%
2019/10/18	5	46.33	16	47.03	46.00	-11	1,449	-0.76%
2019/10/16	7	46.22	3	47.03	47.25	4	1,452	0.28%
2019/10/15	10	46.85	6	46.79	47.00	4	1,451	0.28%
2019/10/14	0	0.00	1	45.15	44.90	-1	1,426	-0.07%
2019/10/09	1	45.00	0	0.00	45.00	1	1,445	0.07%
2019/10/08	1	45.95	0	0.00	45.65	1	1,454	0.07%
2019/10/07	2	46.68	0	0.00	46.40	2	1,491	0.13%
2019/10/04	13	47.26	0	0.00	46.95	13	1,508	0.86%
2019/10/03	5	47.40	2	47.85	47.85	3	1,538	0.19%
2019/10/02	0	0.00	1	47.80	48.00	-1	1,556	-0.06%
2019/10/01	1	47.05	0	0.00	47.75	1	1,558	0.06%
2019/09/26	19	47.61	0	0.00	47.45	19	1,570	1.21%
2019/09/24	0	0.00	5	48.59	48.10	-5	1,596	-0.31%
2019/09/23	8	48.16	3	48.60	48.05	5	1,593	0.31%
2019/09/20	11	49.39	6	48.85	48.55	5	1,570	0.32%
2019/09/19	0	0.00	3	49.98	50.00	-3	1,538	-0.20%
2019/09/18	0	0.00	3	49.25	49.20	-3	1,490	-0.20%
2019/09/17	2	49.25	11	48.99	49.05	-9	1,458	-0.62%
2019/09/16	3	47.67	1	48.40	48.60	2	1,432	0.14%
2019/09/12	1	47.60	7	48.09	48.30	-6	1,413	-0.42%
2019/09/11	3	48.20	22	47.66	47.80	-19	1,398	-1.36%
2019/09/10	0	0.00	4	46.18	46.15	-4	1,350	-0.30%
2019/09/09	8	45.57	0	0.00	45.15	8	1,345	0.59%
2019/09/06	2	46.00	0	0.00	45.90	2	1,344	0.15%
2019/09/04	2	46.25	0	0.00	46.50	2	1,344	0.15%
2019/09/03	3	47.33	3	46.45	46.45	0	1,357	0.00%
2019/09/02	1	46.85	22	47.03	47.30	-21	1,359	-1.54%
2019/08/30	7	45.80	3	46.10	45.40	4	1,320	0.30%
2019/08/29	5	46.30	5.2	46.05	46.00	-0.2	1,313	-0.02%
2019/08/28	0	0.00	13	45.28	45.85	-13	1,300	-1.00%
2019/08/26	1	44.45	2	44.70	44.60	-1	1,270	-0.08%
2019/08/22	0	0.00	0.3	45.20	45.20	-0.3	1,263	-0.02%
2019/08/21	1	44.75	6	44.76	44.75	-5	1,277	-0.39%
2019/08/20	0	0.00	8	44.41	44.45	-8	1,269	-0.63%
2019/08/19	0	0.00	2	44.10	43.90	-2	1,267	-0.16%
2019/08/16	0	0.00	2	43.48	43.65	-2	1,259	-0.16%
2019/08/15	1	41.85	0	0.00	41.85	1	1,246	0.08%
2019/08/14	9.2	43.21	0	0.00	43.10	9.2	1,236	0.74%
2019/08/13	5	43.45	0	0.00	43.65	5	1,229	0.41%
2019/08/12	5	43.86	0	0.00	43.80	5	1,236	0.40%
2019/08/07	0	0.00	2	44.55	44.15	-2	1,255	-0.16%
2019/08/06	2	43.30	0	0.00	44.15	2	1,274	0.16%
2019/08/02	1	44.60	0	0.00	44.80	1	1,303	0.08%
2019/08/01	22	44.69	1	45.15	44.65	21	1,312	1.60%
2019/07/31	0	0.00	3	46.02	45.75	-3	1,318	-0.23%
2019/07/26	2	45.00	2	46.15	46.15	0	1,454	0.00%
2019/07/25	2	44.60	2	45.65	45.50	0	1,594	0.00%
2019/07/24	1.3	44.66	0	0.00	44.55	1.3	1,674	0.08%
2019/07/22	0	0.00	1	46.10	46.00	-1	1,721	-0.06%
2019/07/19	5	45.84	2	45.85	45.75	3	1,791	0.17%
2019/07/18	4	47.80	8.1	47.74	47.70	-4.1	1,825	-0.23%
2019/07/16	0	0.00	1	47.00	47.10	-1	1,925	-0.05%
2019/07/12	0	0.00	10	47.05	47.05	-10	2,060	-0.49%
2019/07/11	3	46.82	9	46.79	47.00	-6	2,161	-0.28%
2019/07/10	1	46.15	1	46.00	45.55	0	2,180	0.00%
2019/07/09	1	45.65	1	45.65	45.50	0	2,272	0.00%
2019/07/08	2	44.50	0	0.00	44.40	2	2,266	0.09%
2019/07/04	0.1	45.75	3	45.65	45.80	-2.9	2,278	-0.13%
2019/07/03	1	45.85	0	0.00	45.25	1	2,289	0.04%
2019/07/02	0	0.00	6	45.63	45.90	-6	2,288	-0.26%
2019/06/27	0	0.00	1	44.90	44.95	-1	2,275	-0.04%
2019/06/26	0	0.00	2	44.35	44.45	-2	2,266	-0.09%
2019/06/25	2	43.70	0	0.00	44.00	2	2,262	0.09%
2019/06/24	0	0.00	3	44.30	44.25	-3	2,262	-0.13%
2019/06/21	0	0.00	4	44.00	44.10	-4	2,293	-0.17%
2019/06/18	0	0.00	4	42.85	43.00	-4	2,277	-0.18%
2019/06/17	1	41.50	0	0.00	41.95	1	2,372	0.04%
2019/06/12	1	40.90	0	0.00	41.60	1	2,466	0.04%
2019/06/11	1	40.90	0	0.00	40.90	1	2,460	0.04%
2019/06/10	1	41.85	0	0.00	41.35	1	2,450	0.04%
2019/06/06	0	0.00	1	42.50	42.10	-1	2,444	-0.04%
2019/06/04	3	43.03	0	0.00	42.70	3	2,469	0.12%
2019/06/03	5	42.69	0	0.00	42.90	5	2,546	0.20%
2019/05/29	1	43.70	1	43.95	43.70	0	2,625	0.00%
2019/05/28	0	0.00	3	43.70	43.70	-3	2,641	-0.11%
2019/05/27	0	0.00	7	43.04	42.85	-7	2,628	-0.27%
2019/05/23	0	0.00	1	43.05	43.00	-1	2,659	-0.04%
2019/05/22	1	43.30	2	43.30	43.20	-1	2,685	-0.04%
2019/05/21	1	42.50	0	0.00	43.00	1	2,693	0.04%
2019/05/20	2	43.20	0	0.00	43.00	2	2,692	0.07%
2019/05/14	1	39.10	1	39.75	41.25	0	2,691	0.00%
2019/05/10	1	42.50	0	0.00	41.80	1	2,650	0.04%
2019/05/09	0	0.00	1	42.50	42.55	-1	2,636	-0.04%
2019/05/06	1	43.65	6	44.50	43.55	-5	2,572	-0.19%
2019/05/03	1	45.10	0	0.00	45.00	1	2,523	0.04%
2019/05/02	2	45.25	4	45.50	45.70	-2	2,436	-0.08%
2019/04/30	0	0.00	1	44.10	44.10	-1	2,282	-0.04%
2019/04/29	0	0.00	1	43.50	43.20	-1	2,195	-0.05%
2019/04/25	0	0.00	2	44.10	44.10	-2	2,141	-0.09%
2019/04/24	3	43.38	0	0.00	43.20	3	2,081	0.14%
2019/04/23	2	43.65	0	0.00	43.75	2	2,046	0.10%
2019/04/19	1	44.20	1	44.25	44.50	0	1,898	0.00%
2019/04/18	0	0.00	1	43.30	43.20	-1	1,823	-0.05%
2019/04/17	10	43.33	1	43.90	43.70	9	1,731	0.52%
2019/04/15	0	0.00	2	42.38	41.95	-2	1,561	-0.13%
2019/04/11	0	0.00	1	41.60	41.00	-1	1,411	-0.07%
2019/04/08	0	0.00	2	40.90	40.85	-2	1,342	-0.15%
2019/04/01	0	0.00	1	40.35	40.45	-1	1,301	-0.08%
2019/03/28	0	0.00	0.4	39.65	39.35	-0.4	1,269	-0.03%
2019/03/26	2	39.33	0	0.00	39.40	2	1,275	0.16%
2019/03/22	1	41.00	0	0.00	41.00	1	1,222	0.08%
2019/03/21	0	0.00	1	41.90	41.80	-1	1,207	-0.08%
2019/03/20	2	42.50	13	41.57	41.95	-11	1,217	-0.90%
2019/03/18	10	40.35	0	0.00	40.35	10	1,048	0.95%
2019/03/15	0	0.00	3	39.20	39.95	-3	1,036	-0.29%
2019/03/12	0	0.00	11	39.80	39.50	-11	1,042	-1.06%
2019/03/07	0	0.00	119	40.21	39.20	-119	1,080	-11.01%	大賣/鉅額交易
2019/03/06	1	39.65	3	39.77	40.10	-2	1,018	-0.20%
2019/03/05	0	0.00	1	38.40	38.30	-1	988	-0.10%
2019/02/27	4	37.93	0	0.00	38.40	4	994	0.40%
2019/02/26	48	38.89	0	0.00	38.65	48	982	4.89%
2019/02/25	40	38.80	1	38.80	38.85	39	985	3.96%
2019/02/21	39	38.15	0	0.00	38.10	39	987	3.95%
2019/02/19	1	37.90	0	0.00	38.00	1	1,187	0.08%
2019/02/15	1	38.05	0	0.00	38.00	1	1,242	0.08%
2019/02/14	1	38.35	0	0.00	38.75	1	1,233	0.08%
2019/02/12	0	0.00	10	39.10	39.25	-10	1,223	-0.82%
2019/01/30	2	38.68	0	0.00	38.70	2	1,231	0.16%
2019/01/29	4	38.75	0	0.00	39.00	4	1,230	0.33%
2019/01/28	1	39.50	0	0.00	39.50	1	1,225	0.08%
2019/01/24	1	38.80	4	39.39	39.40	-3	1,258	-0.24%
2019/01/23	5	38.71	0	0.00	39.00	5	1,269	0.39%
2019/01/22	2	39.33	0	0.00	39.20	2	1,278	0.16%
2019/01/18	1	39.60	0	0.00	39.75	1	1,290	0.08%
2019/01/17	0	0.00	2	39.98	39.80	-2	1,306	-0.15%
2019/01/16	2	39.63	1	39.35	39.60	1	1,292	0.08%
2019/01/15	0	0.00	16	39.20	39.25	-16	1,278	-1.25%
2019/01/11	2	37.80	3	38.38	38.40	-1	1,290	-0.08%
2019/01/10	0	0.00	1	38.40	38.30	-1	1,318	-0.08%
2019/01/07	16	37.80	7	37.01	37.90	9	1,405	0.64%
2019/01/04	18	35.84	2	36.33	36.20	16	1,406	1.14%
2019/01/03	0	0.00	3	36.88	36.80	-3	1,433	-0.21%
2019/01/02	0	0.00	11	36.94	37.00	-11	1,461	-0.75%
2018/12/27	0	0.00	2	37.35	36.85	-2	1,483	-0.13%
2018/12/26	0	0.00	2	37.03	36.65	-2	1,487	-0.13%
2018/12/21	2	37.30	0	0.00	37.20	2	1,505	0.13%
2018/12/19	0	0.00	1	38.00	37.95	-1	1,509	-0.07%
2018/12/14	1	37.05	0	0.00	36.95	1	1,534	0.07%
2018/12/04	0	0.00	5	41.20	41.10	-5	1,519	-0.33%
2018/11/29	1	39.75	0	0.00	39.75	1	1,453	0.07%
2018/11/28	1	39.60	0	0.00	39.95	1	1,450	0.07%
2018/11/27	1	40.50	0	0.00	40.25	1	1,428	0.07%
2018/11/19	9	42.59	8	42.69	42.35	1	1,347	0.07%
2018/11/16	10	39.50	12	39.77	41.40	-2	1,274	-0.16%
2018/11/15	5	37.13	2	37.65	37.65	3	1,115	0.27%
2018/11/02	0	0.00	8	35.45	35.65	-8	1,108	-0.72%
2018/10/25	8	33.60	0	0.00	33.60	8	1,239	0.65%
2018/10/24	1	35.35	0	0.00	35.35	1	1,244	0.08%
2018/10/23	0	0.00	1	35.80	35.50	-1	1,245	-0.08%
2018/10/22	2	35.95	0	0.00	35.90	2	1,245	0.16%
2018/10/18	0	0.00	11	35.69	36.20	-11	1,230	-0.89%
2018/10/17	4	37.91	2	38.63	36.85	2	1,235	0.16%
2018/10/15	1	40.00	0	0.00	40.00	1	1,233	0.08%
2018/10/12	0	0.00	1	40.15	40.75	-1	1,285	-0.08%
2018/10/09	1	43.00	2	43.00	42.10	-1	1,391	-0.07%
2018/10/05	1	40.00	1	40.30	40.60	0	1,446	0.00%
2018/10/04	1	41.05	0	0.00	41.05	1	1,440	0.07%
2018/10/03	1	41.60	0	0.00	41.60	1	1,453	0.07%
2018/09/28	4	42.51	0	0.00	42.20	4	1,548	0.26%
2018/09/27	4	43.11	0	0.00	43.20	4	1,574	0.25%
2018/09/26	0	0.00	1	43.70	43.65	-1	1,582	-0.06%
2018/09/25	0	0.00	1	43.45	43.55	-1	1,606	-0.06%
2018/09/21	0	0.00	1	43.55	43.55	-1	1,600	-0.06%
2018/09/20	0	0.00	1	42.80	42.80	-1	1,611	-0.06%
2018/09/19	0	0.00	1	42.40	42.40	-1	1,629	-0.06%
2018/09/18	2	41.60	0	0.00	41.70	2	1,640	0.12%
2018/09/11	0	0.00	1	41.00	41.00	-1	1,645	-0.06%
2018/09/10	1	41.10	0	0.00	40.75	1	1,639	0.06%
2018/09/07	1	43.05	0	0.00	43.00	1	1,681	0.06%
2018/09/06	1	42.95	0	0.00	42.90	1	1,678	0.06%
2018/09/04	1	43.30	0	0.00	42.90	1	1,689	0.06%
2018/09/03	1	43.65	0	0.00	43.60	1	1,681	0.06%
2018/08/30	0	0.00	1	44.15	44.20	-1	1,749	-0.06%
2018/08/24	3	43.75	0	0.00	43.50	3	1,769	0.17%
2018/08/17	0	0.00	1	45.75	45.50	-1	1,774	-0.06%
2018/08/15	3	45.50	1	45.40	45.30	2	1,792	0.11%
2018/08/13	0	0.00	10	45.06	45.55	-10	1,795	-0.56%
2018/08/10	0	0.00	1	45.90	45.85	-1	1,778	-0.06%
2018/08/09	5	45.20	0	0.00	45.35	5	1,763	0.28%
2018/08/08	6	45.71	0	0.00	45.65	6	1,766	0.34%
2018/08/06	9	46.20	6	46.48	46.65	3	1,754	0.17%
2018/08/03	1	46.30	0	0.00	46.30	1	1,766	0.06%
2018/08/02	10	46.68	20	46.73	46.70	-10	1,745	-0.57%
2018/07/26	0	0.00	1	44.20	44.05	-1	1,595	-0.06%
2018/07/23	0	0.00	1	44.95	45.30	-1	1,556	-0.06%
2018/07/19	1	44.55	1	44.60	44.60	0	1,475	0.00%
2018/07/18	10	43.30	1	43.70	43.55	9	1,430	0.63%
2018/07/17	10	44.45	2	44.30	44.45	8	1,361	0.59%
2018/07/16	2	44.75	0	0.00	44.35	2	1,288	0.16%
2018/07/13	2	44.40	0	0.00	44.70	2	1,252	0.16%
2018/07/12	0	0.00	3	43.15	43.05	-3	1,205	-0.25%
2018/07/11	4	42.98	0	0.00	43.00	4	1,206	0.33%
2018/07/10	1	43.35	1	43.30	43.50	0	1,208	0.00%
2018/07/09	19	42.93	0	0.00	42.55	19	1,189	1.60%
2018/07/06	1	42.85	0	0.00	43.00	1	1,157	0.09%
2018/07/05	6	44.23	0	0.00	43.35	6	1,148	0.52%
2018/07/04	1	44.90	0	0.00	44.65	1	1,122	0.09%
2018/07/03	1	45.85	0	0.00	45.50	1	1,119	0.09%
2018/07/02	0	0.00	1	46.90	46.45	-1	1,091	-0.09%
2018/06/21	2	49.80	0	0.00	49.40	2	1,000	0.20%
2018/06/20	2	49.00	0	0.00	49.45	2	1,003	0.20%
2018/06/15	4	49.04	0	0.00	49.00	4	987	0.40%
2018/06/14	2	50.30	0	0.00	50.20	2	921	0.22%
2018/06/08	0	0.00	1	51.80	51.70	-1	933	-0.11%
2018/06/01	4	50.38	0	0.00	50.30	4	869	0.46%
2018/05/31	5	50.20	0	0.00	50.60	5	859	0.58%
2018/05/30	1	50.70	0	0.00	50.70	1	848	0.12%
2018/05/28	2	51.00	0	0.00	51.20	2	858	0.23%
2018/05/25	2	50.25	0	0.00	50.40	2	856	0.23%
2018/05/21	1	51.00	0	0.00	51.00	1	840	0.12%
2018/05/11	1	51.00	16	51.09	51.10	-15	913	-1.64%
2018/05/10	1	52.00	0	0.00	52.00	1	892	0.11%
2018/04/30	15	53.60	0	0.00	53.60	15	1,094	1.37%
2018/04/20	0	0.00	1	53.40	53.40	-1	1,183	-0.08%
2018/04/17	7	54.10	0	0.00	53.70	7	1,246	0.56%
2018/04/16	5	54.90	0	0.00	55.30	5	1,249	0.40%
2018/04/13	10	54.60	0	0.00	54.60	10	1,267	0.79%
2018/04/11	7	54.90	0	0.00	54.90	7	1,339	0.52%
2018/03/28	0	0.00	1	52.60	52.50	-1	1,380	-0.07%
2018/03/27	0	0.00	1	52.40	52.20	-1	1,391	-0.07%
2018/03/26	1	51.80	0	0.00	52.00	1	1,402	0.07%
2018/03/14	0	0.00	1	54.30	54.30	-1	1,497	-0.07%
2018/03/09	1	53.10	0	0.00	53.10	1	1,517	0.07%
2018/02/22	0	0.00	1	52.70	52.50	-1	1,636	-0.06%
2018/02/12	1	51.70	0	0.00	51.70	1	1,665	0.06%
2018/02/08	1	50.80	0	0.00	51.30	1	1,705	0.06%
2018/02/06	1	51.60	0	0.00	50.40	1	1,748	0.06%
2018/01/30	1	52.90	1	53.10	52.70	0	1,837	0.00%
2018/01/29	0	0.00	3	54.87	54.70	-3	1,768	-0.17%
2018/01/26	0	0.00	1	55.20	55.00	-1	1,774	-0.06%
2018/01/22	0	0.00	2	56.10	56.10	-2	1,781	-0.11%
2018/01/18	1	57.00	0	0.00	56.80	1	1,793	0.06%
2018/01/17	0	0.00	1	56.80	57.20	-1	1,805	-0.06%
2018/01/11	0	0.00	0	56.90	56.30	0	1,959	0.00%
2018/01/10	10	57.10	0	0.00	57.10	10	2,004	0.50%
2018/01/09	2	57.30	0	0.00	57.00	2	2,040	0.10%
2018/01/08	50	59.30	0	0.00	58.50	50	2,059	2.43%
2018/01/05	0	0.00	2	58.00	58.30	-2	2,036	-0.10%
2018/01/03	0	0.00	1	57.80	57.80	-1	2,154	-0.05%