裕隆 (2201)-臺銀-新竹券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
73.7
漲跌
▲3.2
漲幅
+4.54%
成交量
20,692張
產業
上市汽車類股
732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

裕隆 (2201)籌碼相關－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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	5	73.06	3.5	73.18	73.70	1.5	4,803	0.03%
2024/05/02	1	71.50	9	70.43	70.50	-8	4,522	-0.18%
2024/04/30	2	68.80	3	69.07	68.70	-1	4,460	-0.02%
2024/04/29	1	69.10	4.6	68.65	69.30	-3.6	4,426	-0.08%
2024/04/26	6	67.75	1	68.80	67.50	5	4,348	0.11%
2024/04/24	2	68.00	1	68.60	68.00	1	4,375	0.02%
2024/04/23	2	67.60	1	67.80	67.50	1	4,493	0.02%
2024/04/22	0	0.00	4	68.23	67.80	-4	4,508	-0.09%
2024/04/19	6	67.30	0.1	67.44	66.90	5.9	4,450	0.13%
2024/04/18	1	69.40	6	69.20	69.30	-5	4,372	-0.11%
2024/04/17	1	67.60	0	0.00	67.40	1	4,297	0.02%
2024/04/16	5	67.32	0	0.00	67.40	5	4,327	0.12%
2024/04/15	0	0.00	1.1	69.58	69.30	-1.1	4,331	-0.03%
2024/04/12	1	69.30	0	0.00	69.00	1	4,315	0.02%
2024/04/10	0	0.00	3	69.90	69.90	-3	4,333	-0.07%
2024/04/09	6	69.18	1	69.90	69.10	5	4,375	0.11%
2024/04/08	2	70.15	17.4	69.69	70.00	-15.4	4,361	-0.35%
2024/04/03	27	66.64	73	66.65	66.70	-46	4,271	-1.08%
2024/04/02	3.3	68.01	6	67.90	67.80	-2.7	4,291	-0.06%
2024/04/01	0	0.00	1.1	68.60	68.30	-1.1	4,275	-0.03%
2024/03/29	26	68.50	14	68.07	68.10	12	4,301	0.28%
2024/03/28	73	68.20	1	68.20	68.20	72	4,347	1.66%
2024/03/27	4	67.45	0	0.00	67.30	4	4,480	0.09%
2024/03/26	17	67.82	0.2	67.10	67.10	16.8	4,634	0.36%
2024/03/25	0	0.00	3	69.30	68.10	-3	4,637	-0.06%
2024/03/21	1	67.90	0	0.00	67.80	1	4,792	0.02%
2024/03/20	7	67.80	4	68.60	67.70	3	4,949	0.06%
2024/03/19	8	68.81	0	0.00	68.30	8	4,983	0.16%
2024/03/18	0.2	69.50	3.2	69.29	69.50	-3	5,136	-0.06%
2024/03/15	4	68.90	1	69.60	68.50	3	5,158	0.06%
2024/03/14	1.1	69.90	0	0.00	69.80	1.1	5,161	0.02%
2024/03/13	12	70.03	0	0.00	69.70	12	5,145	0.23%
2024/03/12	4	70.48	19	70.68	71.90	-15	5,096	-0.29%
2024/03/11	5	66.70	4	67.33	67.60	1	4,959	0.02%
2024/03/08	7.2	67.69	2	67.65	67.10	5.2	4,948	0.11%
2024/03/07	7	69.31	1	70.10	68.90	6	4,864	0.12%
2024/03/06	4	70.30	1	70.20	70.10	3	4,820	0.06%
2024/03/04	3	70.67	3	70.93	70.80	0	4,943	0.00%
2024/03/01	0	0.00	2	70.90	70.70	-2	4,936	-0.04%
2024/02/29	4	68.78	9	70.19	70.70	-5	4,946	-0.10%
2024/02/27	6.1	70.00	0	0.00	69.40	6.1	4,902	0.13%
2024/02/26	3.1	70.63	0	0.00	70.60	3.1	4,906	0.06%
2024/02/23	0	0.00	2	71.90	71.20	-2	4,978	-0.04%
2024/02/22	3	70.50	0	0.00	70.90	3	5,036	0.06%
2024/02/21	1	71.10	2	71.35	70.80	-1	5,195	-0.02%
2024/02/20	5	71.48	0	0.00	70.90	5	5,293	0.09%
2024/02/19	5	71.92	2	72.00	72.20	3	5,303	0.06%
2024/02/16	0	0.00	6	69.90	69.90	-6	5,334	-0.11%
2024/02/15	2.1	68.81	0	0.00	68.70	2.1	5,342	0.04%
2024/02/05	4.2	68.47	3	68.90	69.30	1.2	5,354	0.02%
2024/02/02	5	69.70	0	0.00	69.10	5	5,451	0.09%
2024/02/01	0	0.00	5	70.50	70.70	-5	5,480	-0.09%
2024/01/31	2	69.10	3	69.33	69.50	-1	5,501	-0.02%
2024/01/30	5.1	69.84	14	70.53	69.60	-9	5,522	-0.16%
2024/01/29	1	69.90	0	0.00	69.80	1	5,541	0.02%
2024/01/25	5	69.90	0	0.00	69.70	5	5,675	0.09%
2024/01/24	0.1	70.80	12	71.10	70.80	-12	5,723	-0.21%
2024/01/22	0.2	69.00	0	0.00	68.60	0.2	5,904	0.00%
2024/01/19	1	68.30	1	68.70	69.10	0	6,009	0.00%
2024/01/18	10	68.20	0	0.00	68.50	10	6,091	0.16%
2024/01/17	11.3	68.53	1	68.20	67.70	10.3	6,163	0.17%
2024/01/16	3	69.87	0	0.00	69.80	3	6,113	0.05%
2024/01/15	1	70.60	0	0.00	70.90	1	6,215	0.02%
2024/01/12	0	0.00	3	70.30	70.70	-3	6,435	-0.05%
2024/01/11	5.1	70.90	0	0.00	70.70	5.1	6,557	0.08%
2024/01/10	2	70.15	0	0.00	70.20	2	6,941	0.03%
2024/01/09	6	71.20	21	70.82	70.90	-15	7,154	-0.21%
2024/01/08	3	72.33	0.2	72.60	72.30	2.8	7,691	0.04%
2024/01/05	5	72.40	0	0.00	72.40	5	8,913	0.06%
2024/01/04	4	72.63	0	0.00	72.60	4	9,230	0.04%
2024/01/03	3.1	73.18	1.2	73.42	73.10	1.9	9,285	0.02%
2023/12/29	4	74.93	0	0.00	74.80	4	9,295	0.04%
2023/12/28	1	73.20	3	74.17	74.60	-2	9,415	-0.02%
2023/12/27	0	0.00	2	73.50	73.30	-2	9,442	-0.02%
2023/12/26	4	72.75	0	0.00	72.70	4	9,545	0.04%
2023/12/25	1.2	72.73	3	73.20	72.80	-1.8	9,755	-0.02%
2023/12/22	8.3	72.64	0.5	72.40	72.20	7.8	9,944	0.08%
2023/12/21	7.2	72.78	1	73.10	72.70	6.2	9,849	0.06%
2023/12/20	3	74.20	0	0.00	74.10	3	9,898	0.03%
2023/12/19	0	0.00	1	74.20	74.00	-1	9,935	-0.01%
2023/12/18	2.4	74.67	0	0.00	74.40	2.4	9,995	0.02%
2023/12/15	10.4	75.73	2	76.20	75.50	8.4	10,188	0.08%
2023/12/14	3	76.60	2.1	77.05	77.30	0.9	10,213	0.01%
2023/12/13	8.1	76.03	1	76.30	76.00	7.1	10,171	0.07%
2023/12/12	1	77.90	11	78.00	77.80	-10	10,053	-0.10%
2023/12/11	0	0.00	2	78.20	78.00	-2	10,108	-0.02%
2023/12/08	1.8	77.39	0.3	77.60	77.20	1.5	10,156	0.01%
2023/12/07	1	77.60	0	0.00	77.60	1	10,186	0.01%
2023/12/06	10	78.30	12.1	77.82	77.80	-2.1	10,240	-0.02%
2023/12/05	1	76.20	0	0.00	77.00	1	10,270	0.01%
2023/12/04	3.1	76.54	0	0.00	76.50	3.1	10,336	0.03%
2023/12/01	0	0.00	0.1	77.50	77.10	-0.1	10,458	0.00%
2023/11/30	8.2	76.58	1	76.80	76.90	7.2	10,662	0.07%
2023/11/29	2	77.90	0	0.00	77.90	2	11,171	0.02%
2023/11/28	2.2	78.28	1	78.20	78.40	1.2	11,565	0.01%
2023/11/27	2.1	77.40	2	77.30	77.10	0.1	11,759	0.00%
2023/11/22	6	77.92	0.4	77.90	77.70	5.6	12,453	0.04%
2023/11/21	0	0.00	2	79.05	79.00	-2	12,370	-0.02%
2023/11/20	4.5	78.58	0	0.00	78.00	4.5	12,279	0.04%
2023/11/17	5	80.20	1	79.10	80.20	4	12,116	0.03%
2023/11/16	1	78.70	0	0.00	79.10	1	12,025	0.01%
2023/11/15	3	79.00	0	0.00	78.50	3	11,968	0.03%
2023/11/13	51	77.49	0	0.00	77.60	51	11,869	0.43%
2023/11/10	4.3	77.50	1	78.30	77.10	3.3	11,883	0.03%
2023/11/09	2	79.05	0	0.00	79.20	2	11,857	0.02%
2023/11/08	1	78.90	2	79.40	78.60	-1	12,001	-0.01%
2023/11/07	2	79.00	0	0.00	79.10	2	12,008	0.02%
2023/11/06	0	0.00	1	79.30	78.80	-1	12,036	-0.01%
2023/11/03	103	78.35	2	78.80	78.20	101	12,143	0.83%	大買/鉅額交易
2023/11/02	3.2	77.34	6	77.18	77.40	-2.8	12,086	-0.02%
2023/11/01	1	74.80	1	75.00	75.00	0	12,009	0.00%
2023/10/31	10	75.14	5	75.46	74.10	5	11,946	0.04%
2023/10/30	3	77.00	2	76.90	76.90	1	11,861	0.01%
2023/10/27	0.1	77.80	0	0.00	77.30	0.1	11,890	0.00%
2023/10/26	14.3	78.39	0	0.00	78.20	14.3	11,957	0.12%
2023/10/25	0	0.00	1	81.30	80.10	-1	11,962	-0.01%
2023/10/24	0.4	78.10	0	0.00	79.00	0.4	12,043	0.00%
2023/10/23	0.1	78.00	0	0.00	77.80	0.1	12,066	0.00%
2023/10/20	9.1	79.27	1	79.10	79.10	8.1	12,142	0.07%
2023/10/19	8	80.00	2	80.50	81.40	6	12,052	0.05%
2023/10/18	8	80.80	1.2	82.02	80.10	6.8	12,069	0.06%
2023/10/17	15.3	81.76	3.2	82.38	81.10	12.1	11,808	0.10%
2023/10/16	17.8	84.71	9	83.91	83.00	8.8	11,705	0.08%
2023/10/13	16.5	87.66	73.1	86.25	85.10	-56.6	11,340	-0.50%
2023/10/12	7	82.69	15	82.89	84.00	-8	10,331	-0.08%
2023/10/11	23	78.63	3	78.83	78.80	20	10,484	0.19%
2023/10/06	2.1	78.90	1	79.30	78.90	1.1	10,709	0.01%
2023/10/05	30	78.52	0	0.00	78.40	30	10,747	0.28%
2023/10/04	3.3	78.61	6	79.50	78.40	-2.7	10,777	-0.03%
2023/10/03	21	81.00	0	0.00	80.50	21	10,670	0.20%
2023/10/02	20.5	82.68	1	82.31	82.00	19.5	10,679	0.18%
2023/09/28	3	84.90	3.4	85.14	83.00	-0.4	10,776	0.00%
2023/09/27	3	84.24	6.6	85.60	86.00	-3.6	10,746	-0.03%
2023/09/26	0	0.00	1	84.00	83.70	-1	10,621	-0.01%
2023/09/25	1	84.30	1	83.54	84.30	0	10,678	0.00%
2023/09/22	1	82.40	0	0.00	82.50	1	10,638	0.01%
2023/09/21	11.1	80.95	0	0.00	80.60	11.1	10,613	0.10%
2023/09/20	0.2	83.12	1	85.60	82.20	-0.8	10,624	-0.01%
2023/09/19	7	85.20	8.1	84.58	84.60	-1.1	10,450	-0.01%
2023/09/18	2.1	83.49	0	0.00	83.30	2.1	10,335	0.02%
2023/09/15	0.1	83.10	1	83.00	82.90	-0.9	10,380	-0.01%
2023/09/14	1	84.10	10.2	84.14	83.80	-9.2	10,412	-0.09%
2023/09/13	1.3	83.20	1	82.90	83.90	0.3	10,425	0.00%
2023/09/12	3.2	81.80	3	81.60	81.30	0.2	10,631	0.00%
2023/09/11	2	81.30	0	0.00	81.20	2	10,647	0.02%
2023/09/08	2.4	82.95	0	0.00	82.60	2.4	10,628	0.02%
2023/09/07	2	83.85	2	83.80	84.50	0	10,632	0.00%
2023/09/06	8.1	84.45	0	0.00	83.20	8.1	10,618	0.08%
2023/09/05	5	85.04	2	86.30	85.20	3	10,593	0.03%
2023/09/04	42.2	88.15	44	86.73	85.70	-1.8	10,510	-0.02%
2023/09/01	6.4	84.13	60.2	85.71	85.30	-53.8	9,982	-0.54%
2023/08/31	10	83.84	2.4	83.88	83.40	7.6	9,779	0.08%
2023/08/30	6.1	82.69	67.1	83.32	83.70	-61	9,882	-0.62%
2023/08/29	3	78.53	48	77.91	79.80	-45	9,712	-0.46%
2023/08/28	3	76.30	1	76.50	75.70	2	10,084	0.02%
2023/08/25	40.1	74.98	0	0.00	75.00	40.1	10,409	0.39%
2023/08/22	14.2	74.30	0	0.00	74.30	14.2	11,663	0.12%
2023/08/18	29	74.60	0	0.00	74.70	29	12,263	0.24%
2023/08/17	2	75.40	5	75.10	75.60	-3	12,610	-0.02%
2023/08/16	34.4	73.32	0	0.00	73.20	34.4	12,960	0.27%
2023/08/15	1	74.50	6	74.10	74.30	-5	13,037	-0.04%
2023/08/14	47.4	74.03	0	0.00	73.40	47.4	13,253	0.36%
2023/08/11	5.1	77.98	1	78.40	77.50	4.1	13,487	0.03%
2023/08/10	2.2	77.68	2	77.95	77.90	0.2	13,636	0.00%
2023/08/09	9.1	79.70	2	80.55	79.20	7.1	13,659	0.05%
2023/08/08	2	79.80	0	0.00	79.70	2	13,666	0.01%
2023/08/07	0	0.00	1	80.20	80.50	-1	13,852	-0.01%
2023/08/04	1	80.60	1	80.60	80.70	0	13,957	0.00%
2023/08/02	3	80.13	1	80.50	80.10	2	13,997	0.01%
2023/08/01	1.1	81.54	1	81.30	81.00	0.1	13,969	0.00%
2023/07/31	2	82.85	3	83.00	82.00	-1	13,957	-0.01%
2023/07/28	5.2	80.89	8	81.50	81.60	-2.8	13,918	-0.02%
2023/07/27	1	81.10	39	79.75	81.00	-38	13,982	-0.27%
2023/07/26	32.1	78.13	10	78.50	77.70	22.1	13,895	0.16%
2023/07/25	5.2	78.38	4	77.85	79.80	1.2	13,936	0.01%
2023/07/24	23.4	76.29	12	76.64	76.20	11.4	13,873	0.08%
2023/07/21	1	77.80	1	77.20	77.40	0	13,893	0.00%
2023/07/20	0.1	78.30	0.1	78.90	78.20	0	14,010	0.00%
2023/07/19	8	79.20	0	0.00	79.00	8	13,983	0.06%
2023/07/18	10.9	81.23	0	0.00	80.20	10.9	14,165	0.08%
2023/07/17	1	84.40	6	85.12	84.40	-5	14,604	-0.03%
2023/07/14	53.6	86.75	0	0.00	85.50	53.6	15,027	0.36%
2023/07/13	0	0.00	60	83.53	84.00	-60	15,484	-0.39%
2023/07/12	0	0.00	1	80.40	80.20	-1	15,701	-0.01%
2023/07/11	2	80.00	14	80.66	80.00	-12	16,083	-0.07%
2023/07/07	1	83.40	0	0.00	82.30	1	16,394	0.01%
2023/07/06	0	0.00	3	83.80	83.50	-3	16,360	-0.02%
2023/07/05	2.9	81.99	74.3	82.48	81.80	-71.3	16,184	-0.44%
2023/07/04	5	82.84	2	83.15	82.40	3	16,023	0.02%
2023/07/03	2	82.05	1	82.10	81.80	1	16,017	0.01%
2023/06/30	57.1	82.79	6	82.68	82.60	51.1	15,975	0.32%
2023/06/29	7	80.61	0	0.00	80.50	7	15,906	0.04%
2023/06/28	10	81.18	2	81.15	80.80	8	15,888	0.05%
2023/06/27	16.5	79.71	0	0.00	79.40	16.5	15,857	0.10%
2023/06/26	1	82.00	10	81.68	82.00	-9	15,917	-0.06%
2023/06/21	4.4	82.56	0	0.00	82.00	4.4	16,007	0.03%
2023/06/20	6	83.20	2	83.25	83.10	4	16,009	0.02%
2023/06/19	1	83.20	1	83.70	83.40	0	16,067	0.00%
2023/06/16	27.3	85.02	3	84.50	83.70	24.3	16,268	0.15%
2023/06/15	8.2	87.24	1	87.50	87.70	7.2	16,050	0.04%
2023/06/14	3	87.37	1	87.50	87.40	2	16,092	0.01%
2023/06/13	1	87.80	1	87.60	87.10	0	16,261	0.00%
2023/06/12	21	86.89	0	0.00	86.80	21	16,486	0.13%
2023/06/09	1	87.80	4	86.95	87.80	-3	16,587	-0.02%
2023/06/08	29	87.86	1	88.60	87.10	28	16,894	0.17%
2023/06/07	30	89.48	8	89.88	89.70	22	17,277	0.13%
2023/06/06	16	88.24	6	88.60	88.50	10	17,427	0.06%
2023/06/05	5	91.62	6	91.67	90.60	-1	17,463	-0.01%
2023/06/02	0.1	90.20	50	90.82	90.60	-49.9	17,273	-0.29%
2023/06/01	60.4	91.36	83.6	91.79	89.60	-23.3	17,110	-0.14%
2023/05/31	15	85.81	25	86.63	87.60	-10	16,730	-0.06%
2023/05/30	85.1	87.32	62	88.07	86.60	23.1	16,779	0.14%
2023/05/29	4.6	83.20	0	0.00	82.80	4.6	16,189	0.03%
2023/05/26	2	82.70	0	0.00	82.20	2	16,720	0.01%
2023/05/25	24	84.66	4.3	84.55	83.40	19.7	16,790	0.12%
2023/05/24	0	0.00	11.4	85.21	85.30	-11.4	16,784	-0.07%
2023/05/23	14	84.11	49	84.08	83.70	-35	16,779	-0.21%
2023/05/22	0	0.00	14	84.37	84.20	-14	16,625	-0.08%
2023/05/19	5	81.00	3	80.60	80.40	2	16,605	0.01%
2023/05/18	6	80.93	14	81.79	81.80	-8	17,232	-0.05%
2023/05/17	22	80.27	8.4	81.24	81.10	13.6	17,202	0.08%
2023/05/16	1	78.80	24	79.50	79.60	-23	16,929	-0.14%
2023/05/15	11	76.80	0	0.00	76.70	11	16,975	0.06%
2023/05/12	97	76.65	1	76.40	78.30	96	17,522	0.55%
2023/05/11	97	76.65	1	76.40	75.90	96	17,605	0.55%
2023/05/10	19.2	78.37	20.2	78.37	79.10	-1	17,858	-0.01%
2023/05/09	17	77.15	10	77.54	77.10	7	18,040	0.04%
2023/05/08	2	78.20	0	0.00	78.10	2	18,373	0.01%
2023/05/05	1	77.50	0	0.00	77.40	1	19,117	0.01%
2023/05/04	3	76.77	3	76.93	77.80	0	20,127	0.00%
2023/05/03	19.9	78.21	1.7	78.03	77.60	18.2	20,629	0.09%
2023/05/02	2.7	80.17	0	0.00	80.00	2.7	21,995	0.01%
2023/04/28	0	0.00	4.5	80.88	80.60	-4.5	22,329	-0.02%
2023/04/27	0.5	80.80	1	80.60	80.50	-0.6	22,911	0.00%
2023/04/26	1	78.50	47	78.52	79.80	-46	23,222	-0.20%
2023/04/25	13	78.69	1	81.30	78.50	12	23,224	0.05%
2023/04/24	6	80.37	7	80.44	80.90	-1	23,268	0.00%
2023/04/21	23	80.82	4	80.20	80.30	19	23,333	0.08%
2023/04/20	38	81.83	53	82.99	82.00	-15	23,300	-0.06%
2023/04/19	25.1	84.87	6.2	84.15	83.20	18.9	23,430	0.08%
2023/04/18	85.5	84.85	15.1	84.52	85.70	70.5	23,376	0.30%
2023/04/17	9	81.12	3	81.00	81.80	6	22,746	0.03%
2023/04/14	7	79.26	5.5	78.49	79.10	1.5	22,664	0.01%
2023/04/13	30	78.27	14.1	78.27	77.60	16	22,469	0.07%
2023/04/12	5.4	75.76	0	0.00	75.60	5.4	22,228	0.02%
2023/04/11	4.3	74.82	0	0.00	74.70	4.3	22,378	0.02%
2023/04/07	10	74.15	0	0.00	74.30	10	22,682	0.04%
2023/04/06	2	73.70	0	0.00	73.70	2	22,946	0.01%
2023/03/30	0	0.00	26	77.00	76.50	-26	23,290	-0.11%
2023/03/29	0	0.00	6	75.08	75.60	-6	23,597	-0.03%
2023/03/28	1.2	74.58	0.3	75.00	74.50	1	24,135	0.00%
2023/03/27	24.2	75.72	1	76.70	75.50	23.2	24,251	0.10%
2023/03/24	0	0.00	51	78.39	78.80	-51	24,380	-0.21%
2023/03/23	1	77.00	0	0.00	77.50	1	24,792	0.00%
2023/03/22	52	77.06	2	78.55	76.40	50	25,520	0.20%
2023/03/21	25	77.72	0	0.00	77.30	25	25,958	0.10%
2023/03/20	3	75.73	1.7	76.10	75.80	1.3	26,583	0.01%
2023/03/17	2	75.25	0	0.00	75.70	2	26,757	0.01%
2023/03/16	30	74.73	2	76.00	73.90	28	27,143	0.10%
2023/03/15	6.1	76.18	10.1	76.54	75.90	-4	27,463	-0.01%
2023/03/14	4.3	75.14	1	74.90	75.50	3.3	27,639	0.01%
2023/03/13	13.4	74.09	10.3	73.74	76.00	3.1	27,805	0.01%
2023/03/10	21.1	72.84	9	73.34	72.40	12.1	28,035	0.04%
2023/03/09	23.7	76.26	17	75.89	76.00	6.7	28,440	0.02%
2023/03/08	106.1	77.59	17	77.42	77.60	89.1	29,589	0.30%	大買/
2023/03/07	0	79.30	3	79.20	79.20	-3	31,679	-0.01%
2023/03/06	0	79.00	0	0.00	79.00	0	32,545	0.00%
2023/03/03	20	78.30	3	78.10	78.10	17	33,580	0.05%
2023/03/02	8.2	79.42	1	78.60	78.80	7.2	33,809	0.02%
2023/03/01	55.5	83.03	8.3	82.54	81.60	47.2	34,331	0.14%
2023/02/24	7.1	81.57	25	81.82	81.30	-18	34,926	-0.05%
2023/02/23	1.2	79.70	3	79.10	80.00	-1.8	35,006	-0.01%
2023/02/22	10.1	78.58	3	78.23	78.10	7.1	35,078	0.02%
2023/02/21	6	81.13	2	81.15	80.90	4	35,210	0.01%
2023/02/20	1	80.00	1	79.60	80.60	0	35,453	0.00%
2023/02/17	1.3	81.16	3	80.47	80.00	-1.7	36,109	0.00%
2023/02/16	20.2	81.66	16.5	81.51	81.50	3.7	36,232	0.01%
2023/02/15	4	78.38	5	78.08	77.90	-1	35,580	0.00%
2023/02/14	2	77.20	13	77.40	77.20	-11	35,384	-0.03%
2023/02/13	2	77.60	4	77.40	77.50	-2	35,365	-0.01%
2023/02/10	13.3	79.33	4.4	79.21	79.00	8.9	35,162	0.03%
2023/02/09	22	77.22	5	77.10	76.90	17	34,580	0.05%
2023/02/08	3.2	77.12	97	77.43	77.80	-93.8	34,426	-0.27%
2023/02/07	11	77.45	1	77.80	77.80	10	34,045	0.03%
2023/02/06	1	78.80	3	78.50	77.50	-2	33,809	-0.01%
2023/02/03	13	79.18	12.1	79.20	78.10	1	33,486	0.00%
2023/02/02	59.6	81.26	32	80.43	79.50	27.6	32,779	0.08%
2023/02/01	17	83.12	17.2	83.26	84.50	-0.2	31,891	0.00%
2023/01/31	51.2	79.51	53	80.27	82.90	-1.8	31,435	-0.01%
2023/01/30	6	74.50	4	75.82	78.10	2	30,031	0.01%
2023/01/17	57	70.15	11.2	70.45	71.00	45.8	29,893	0.15%
2023/01/16	8	67.29	12	68.39	69.20	-4	29,626	-0.01%
2023/01/13	4	66.38	4	66.75	66.80	0	29,718	0.00%
2023/01/12	4	65.90	3.3	66.20	66.20	0.7	29,684	0.00%
2023/01/11	7	67.21	0	0.00	66.50	7	29,471	0.02%
2023/01/10	8	67.88	14.1	67.73	67.20	-6.1	29,388	-0.02%
2023/01/09	13	68.14	53	68.09	68.20	-40	29,198	-0.14%
2023/01/06	10	66.40	39	66.37	66.20	-29	28,481	-0.10%
2023/01/05	37	65.78	8	65.76	65.70	29	27,989	0.10%
2023/01/04	3	64.83	3	64.53	65.70	0	27,698	0.00%
2023/01/03	0	0.00	1	62.50	63.20	-1	27,350	0.00%
2022/12/30	5.1	62.16	4	62.50	62.00	1.1	27,175	0.00%
2022/12/29	3	61.03	3	60.40	61.40	0	27,061	0.00%
2022/12/28	26	61.98	24	62.21	61.60	2	26,892	0.01%
2022/12/27	0	0.00	1	61.60	61.90	-1	26,747	0.00%
2022/12/26	44	59.53	35	59.57	61.10	9	26,468	0.03%
2022/12/23	3	59.07	3	59.50	59.10	0	26,197	0.00%
2022/12/22	3	60.07	2	60.10	59.70	1	25,954	0.00%
2022/12/21	2	61.05	7	61.34	60.00	-5	25,720	-0.02%
2022/12/20	15	62.82	11	62.48	61.40	4	25,370	0.02%
2022/12/19	1	64.50	8.1	64.46	64.20	-7.1	24,857	-0.03%
2022/12/16	9	64.58	5	64.54	64.10	4	24,654	0.02%
2022/12/15	6	67.92	4	68.10	66.50	2	24,382	0.01%
2022/12/14	4.3	67.72	12	67.70	66.80	-7.7	23,822	-0.03%
2022/12/13	4.1	65.66	3	66.00	65.00	1.1	23,062	0.00%
2022/12/12	11	65.35	7.2	65.92	66.60	3.8	22,467	0.02%
2022/12/09	2.1	62.49	7	62.44	62.30	-5	21,593	-0.02%
2022/12/08	12	62.11	14	62.47	63.00	-2	21,338	-0.01%
2022/12/07	1	63.10	1	65.30	63.40	0	20,901	0.00%
2022/12/06	8	65.33	9	65.06	64.90	-1	20,373	0.00%
2022/12/05	28	66.74	2	67.60	66.90	26	19,893	0.13%
2022/12/02	65	67.57	25	68.04	66.70	40	19,576	0.20%
2022/12/01	48	67.07	48.2	67.47	67.90	-0.2	18,949	0.00%
2022/11/30	36	65.06	29.1	64.79	65.20	6.9	18,126	0.04%
2022/11/29	73.1	67.42	92	67.12	63.70	-18.9	16,812	-0.11%
2022/11/28	23	61.35	84.1	63.33	64.80	-61.1	14,714	-0.42%
2022/11/25	61.1	59.92	54.1	59.81	60.60	7	14,089	0.05%
2022/11/24	14	57.13	14	57.39	57.70	0	12,958	0.00%
2022/11/23	56.1	56.82	36.3	56.63	57.10	19.8	12,521	0.16%
2022/11/22	52.5	54.40	83	54.58	54.90	-30.5	11,541	-0.26%
2022/11/21	4	52.80	10.5	53.07	54.10	-6.5	10,587	-0.06%
2022/11/18	8	49.35	3	49.07	49.20	5	9,933	0.05%
2022/11/17	9	51.57	6	50.60	50.20	3	9,704	0.03%
2022/11/16	1	50.40	5	49.47	50.90	-4	9,257	-0.04%
2022/11/15	9	50.71	21	50.14	51.10	-12	8,791	-0.14%
2022/11/14	2	48.55	9	49.18	49.50	-7	7,961	-0.09%
2022/11/11	1	44.80	2	45.08	45.00	-1	7,484	-0.01%
2022/11/10	2	45.30	2	44.55	44.40	0	7,462	0.00%
2022/11/09	2	45.50	2	44.88	44.80	0	7,416	0.00%
2022/11/08	1	45.80	2	45.48	45.35	-1	7,303	-0.01%
2022/11/07	1	45.65	29	45.75	45.75	-28	7,330	-0.38%
2022/11/04	2	44.38	10.1	44.50	45.05	-8.1	7,310	-0.11%
2022/11/03	3	44.67	2	44.50	44.45	1	7,270	0.01%
2022/11/02	1	45.80	6	45.67	45.20	-5	7,337	-0.07%
2022/11/01	3	45.38	2	45.68	45.60	1	7,586	0.01%
2022/10/31	0	0.00	1	45.90	45.60	-1	7,566	-0.01%
2022/10/28	0	45.80	2	46.30	45.75	-2	7,556	-0.03%
2022/10/27	4	45.25	33.1	46.16	46.55	-29.1	7,447	-0.39%
2022/10/26	3.1	44.75	2	44.55	44.40	1.1	7,331	0.02%
2022/10/25	12	44.51	2	44.50	44.30	10	7,207	0.14%
2022/10/24	34	45.88	38.2	45.68	46.00	-4.2	6,936	-0.06%
2022/10/21	6.2	44.30	16	44.87	45.05	-9.8	6,516	-0.15%
2022/10/20	2	41.55	2	41.20	41.35	0	5,996	0.00%
2022/10/19	1	42.90	1	43.50	43.00	0	5,965	0.00%
2022/10/17	6	43.13	3	42.83	43.45	3	6,156	0.05%
2022/10/14	1	41.95	2	42.50	42.80	-1	6,177	-0.02%
2022/10/13	0	0.00	1	41.20	41.05	-1	6,136	-0.02%
2022/10/11	2	40.93	0	0.00	40.80	2	6,175	0.03%
2022/10/05	1	41.75	1	41.70	41.20	0	6,646	0.00%
2022/09/30	1	40.30	1	41.00	41.05	0	7,162	0.00%
2022/09/28	9	41.44	0	0.00	41.20	9	7,355	0.12%
2022/09/27	3	42.50	1	42.70	42.65	2	7,378	0.03%
2022/09/26	1	42.20	0	0.00	41.85	1	7,436	0.01%
2022/09/23	1	42.65	0	0.00	42.85	1	7,635	0.01%
2022/09/22	0	0.00	6	43.28	43.45	-6	7,823	-0.08%
2022/09/20	1	43.30	1	42.75	43.30	0	8,266	0.00%
2022/09/13	0	0.00	1	42.00	42.15	-1	10,474	-0.01%
2022/09/06	2	42.65	0	0.00	42.05	2	11,057	0.02%
2022/09/05	1	43.40	3	43.97	43.40	-2	11,033	-0.02%
2022/09/02	1	43.40	2	43.80	43.85	-1	11,015	-0.01%
2022/09/01	5	43.15	17	43.03	43.20	-12	10,804	-0.11%
2022/08/31	4	41.21	1	41.30	41.25	3	10,484	0.03%
2022/08/29	4	40.25	1	40.15	40.15	3	10,523	0.03%
2022/08/26	1	41.05	0	41.00	41.00	1	10,537	0.01%
2022/08/25	45	39.94	0	0.00	39.85	45	10,558	0.43%
2022/08/24	22	40.76	0	0.00	40.70	22	10,758	0.20%
2022/08/23	4	40.78	0	0.00	40.85	4	10,817	0.04%
2022/08/22	21	40.84	0	0.00	40.85	21	10,847	0.19%
2022/08/19	26	41.32	0	0.00	41.30	26	10,809	0.24%
2022/08/18	12	41.48	0	0.00	41.50	12	10,867	0.11%
2022/08/17	53	42.03	0	0.00	41.95	53	10,930	0.48%
2022/08/16	65	42.37	0	0.00	42.40	65	10,886	0.60%
2022/08/15	11	42.56	1	42.50	42.55	10	10,870	0.09%
2022/08/11	14	41.86	1	41.85	41.80	13	10,866	0.12%
2022/08/10	12	42.07	0	0.00	41.95	12	10,869	0.11%
2022/08/09	12	41.41	12	42.05	42.20	0	10,889	0.00%
2022/08/08	13	40.75	2	41.10	41.45	11	10,907	0.10%
2022/08/05	11	44.06	11	43.85	43.80	0	10,664	0.00%
2022/08/04	32	43.30	1.3	42.87	43.25	30.8	10,610	0.29%
2022/08/03	15	44.32	0	0.00	44.05	15	10,503	0.14%
2022/08/01	12	45.48	3	45.55	45.55	9	10,361	0.09%
2022/07/28	3	45.90	0	0.00	45.45	3	10,296	0.03%
2022/07/27	1	45.30	1	46.00	46.20	0	10,234	0.00%
2022/07/26	2	45.48	2	45.70	45.55	0	10,166	0.00%
2022/07/25	2	45.25	1	45.50	45.80	1	10,061	0.01%
2022/07/22	1	45.60	1	46.00	45.95	0	9,867	0.00%
2022/07/21	1	46.75	0	0.00	46.95	1	9,614	0.01%
2022/07/20	5	47.85	2	47.75	47.50	3	9,444	0.03%
2022/07/19	4	47.84	1	47.80	48.05	3	9,371	0.03%
2022/07/18	3	48.12	7	48.27	48.50	-4	9,321	-0.04%
2022/07/15	13	48.35	10	48.05	48.00	3	9,207	0.03%
2022/07/14	16	49.04	23	49.05	49.00	-7	9,075	-0.08%
2022/07/13	32	48.81	33	48.96	49.00	-1	8,896	-0.01%
2022/07/12	2	45.70	12	45.42	46.90	-10	8,479	-0.12%
2022/07/11	20	46.36	4	46.55	46.10	16	8,246	0.19%
2022/07/08	2	44.23	0	0.00	44.70	2	8,045	0.02%
2022/07/07	0	0.00	1	43.75	43.70	-1	7,907	-0.01%
2022/07/04	0	0.00	0.9	44.40	44.40	-0.9	7,573	-0.01%
2022/07/01	0	0.00	8	45.81	44.40	-8	7,468	-0.11%
2022/06/30	0	0.00	1	48.05	47.20	-1	7,202	-0.01%
2022/06/29	9	48.22	17	47.66	47.50	-8	6,978	-0.11%
2022/06/28	12	48.55	12	48.88	48.35	0	6,707	0.00%
2022/06/27	11	48.88	16	49.22	50.20	-5	6,443	-0.08%
2022/06/24	12	49.86	1	49.75	50.00	11	6,089	0.18%
2022/06/23	12	50.87	6	50.98	50.50	6	5,800	0.10%
2022/06/22	9	49.66	24	48.95	49.10	-15	4,986	-0.30%
2022/06/21	10	48.42	9	48.15	49.75	1	4,553	0.02%
2022/06/20	1	44.55	0	0.00	45.30	1	3,987	0.03%
2022/06/17	2	46.25	9	46.52	46.10	-7	3,770	-0.19%
2022/06/16	3	46.53	3.1	46.48	45.80	-0.1	3,557	0.00%
2022/06/15	0	0.00	0.1	45.70	45.40	-0.1	3,336	0.00%
2022/06/14	0	0.00	5	44.95	44.80	-5	3,285	-0.15%
2022/06/13	0	0.00	18	45.76	45.40	-18	3,201	-0.56%
2022/06/10	3	45.00	1	45.20	45.40	2	3,116	0.06%
2022/06/09	2	45.15	9	45.07	45.20	-7	3,089	-0.23%
2022/06/07	0	0.00	2	44.85	44.35	-2	3,070	-0.07%
2022/06/06	2.1	44.65	3	44.83	44.70	-0.9	3,007	-0.03%
2022/06/02	0.1	45.40	3	45.32	45.15	-2.9	3,005	-0.10%
2022/06/01	6	46.03	22.1	45.71	45.80	-16.1	2,937	-0.55%
2022/05/31	4	44.23	1	44.15	44.45	3	2,668	0.11%
2022/05/27	0	0.00	2	43.50	43.30	-2	2,472	-0.08%
2022/05/26	2	43.40	2	43.35	43.15	0	2,442	0.00%
2022/05/25	2	43.10	11.3	43.00	43.15	-9.3	2,352	-0.40%
2022/05/19	5	41.88	5	41.49	42.20	0	2,270	0.00%
2022/05/18	0	0.00	76	42.00	42.05	-76	2,204	-3.45%
2022/05/17	0	0.00	1.2	41.93	41.95	-1.2	2,198	-0.05%
2022/05/16	0.1	40.25	101	41.81	42.00	-100.9	2,128	-4.74%	大賣/
2022/05/13	0.1	40.00	0	0.00	40.10	0.1	1,945	0.01%
2022/05/12	13.1	38.16	0	0.00	38.10	13.1	1,868	0.70%
2022/05/11	13.1	38.46	10	38.40	38.65	3.1	1,865	0.17%
2022/05/10	5	38.40	0	0.00	38.65	5	1,859	0.27%
2022/05/09	21.2	38.75	0	0.00	38.70	21.2	1,865	1.14%
2022/05/06	0.1	39.50	0	0.00	39.55	0.1	1,836	0.01%
2022/05/05	0	0.00	1	40.15	40.05	-1	1,837	-0.05%
2022/04/29	0.1	39.60	0	0.00	39.60	0.1	1,908	0.01%
2022/04/28	2.2	39.60	0	0.00	39.60	2.2	1,960	0.11%
2022/04/27	2	39.45	0	0.00	39.60	2	1,972	0.10%
2022/04/15	0	0.00	6	40.66	40.55	-6	2,267	-0.26%
2022/04/14	0	0.00	1	40.60	40.50	-1	2,350	-0.04%
2022/04/12	1	39.10	0	0.00	39.10	1	2,472	0.04%
2022/04/11	21.2	39.39	3	39.30	39.10	18.2	2,555	0.71%
2022/04/08	0	0.00	2	40.05	39.90	-2	2,701	-0.07%
2022/04/07	55.3	40.00	0	0.00	39.90	55.3	2,754	2.01%
2022/04/01	7	40.38	0	0.00	40.35	7	2,797	0.25%
2022/03/29	2	40.40	0	0.00	40.50	2	2,871	0.07%
2022/03/28	0	0.00	2	40.25	40.10	-2	2,875	-0.07%
2022/03/23	0	0.00	2	40.48	40.70	-2	2,976	-0.07%
2022/03/22	2	40.10	2	40.03	40.30	0	2,996	0.00%
2022/03/18	1	39.60	2	39.85	39.80	-1	3,030	-0.03%
2022/03/17	1	39.50	0	0.00	39.60	1	3,024	0.03%
2022/03/16	5	38.92	0	0.00	39.00	5	3,028	0.17%
2022/03/15	5	38.75	0	0.00	38.85	5	3,033	0.16%
2022/03/14	15	39.15	0	0.00	39.10	15	3,026	0.50%
2022/03/11	7.1	39.10	5	39.15	39.05	2.1	3,025	0.07%
2022/03/08	16	38.82	0	0.00	38.90	16	2,973	0.54%
2022/03/07	4	39.81	0	0.00	39.70	4	2,936	0.14%
2022/03/04	3	40.93	0	0.00	40.90	3	2,906	0.10%
2022/03/03	0	0.00	13	41.30	41.25	-13	2,969	-0.44%
2022/03/02	0	0.00	40	41.10	41.25	-40	3,053	-1.31%
2022/03/01	1	41.45	0	0.00	41.35	1	3,084	0.03%
2022/02/25	5	40.55	0	0.00	40.85	5	3,128	0.16%
2022/02/24	6	40.74	2.1	40.78	40.70	3.9	3,250	0.12%
2022/02/23	0	0.00	2	41.95	41.85	-2	3,355	-0.06%
2022/02/22	10	41.79	0	0.00	41.75	10	3,515	0.28%
2022/02/21	1	43.00	4	42.88	42.75	-3	3,568	-0.08%
2022/02/17	0	0.00	10	42.15	42.25	-10	3,963	-0.25%
2022/02/14	0	0.00	2	41.25	41.20	-2	4,128	-0.05%
2022/02/10	2	41.93	0	0.00	41.85	2	4,201	0.05%
2022/02/09	3	41.80	1	41.95	42.00	2	4,231	0.05%
2022/02/08	1	42.05	0	0.00	42.05	1	4,253	0.02%
2022/02/07	1	41.30	0	0.00	41.75	1	4,312	0.02%
2022/01/25	3	40.90	0	0.00	40.80	3	4,417	0.07%
2022/01/24	0	0.00	4.2	41.07	41.35	-4.2	4,453	-0.09%
2022/01/21	11	41.36	0	0.00	41.35	11	4,537	0.24%
2022/01/18	3	42.83	0.1	43.09	42.75	2.9	4,557	0.06%
2022/01/17	1	43.00	1	43.10	43.10	0	4,644	0.00%
2022/01/14	0	0.00	5	43.60	43.55	-5	4,736	-0.11%
2022/01/13	0	0.00	1	43.60	43.45	-1	4,898	-0.02%
2022/01/12	0	0.00	2	42.65	42.60	-2	4,951	-0.04%
2022/01/10	0	0.00	1	43.10	43.30	-1	5,515	-0.02%
2022/01/07	0.3	43.55	4	43.65	43.60	-3.7	5,730	-0.06%
2022/01/06	4	43.10	0	0.00	43.60	4	5,794	0.07%
2022/01/05	0	0.00	16.2	43.32	43.55	-16.2	5,988	-0.27%
2022/01/04	0	0.00	3	43.10	43.25	-3	6,131	-0.05%
2022/01/03	0	0.00	220	42.78	42.85	-220	6,645	-3.31%	大賣/鉅額交易
2021/12/30	1	41.95	1	41.85	41.90	0	6,725	0.00%
2021/12/29	0	0.00	173	42.05	42.05	-173	6,916	-2.50%	大賣/鉅額交易
2021/12/24	1	41.65	2	42.35	42.30	-1	7,180	-0.01%
2021/12/22	1	41.55	0	0.00	41.60	1	7,395	0.01%
2021/12/20	1	42.00	1	42.30	41.85	0	7,868	0.00%
2021/12/17	0	0.00	0.1	41.85	41.85	-0.1	8,019	0.00%
2021/12/15	1	41.20	0	0.00	41.15	1	8,731	0.01%
2021/12/14	11	41.10	0	0.00	41.10	11	9,503	0.12%
2021/12/10	1	41.40	0	0.00	41.35	1	10,132	0.01%
2021/12/08	2	41.68	63	42.00	41.70	-61	10,165	-0.60%
2021/12/07	30	41.60	2	41.50	41.90	28	10,150	0.28%
2021/12/03	0	0.00	4	41.55	41.45	-4	10,151	-0.04%
2021/12/02	9	41.27	3	41.20	41.30	6	10,165	0.06%
2021/12/01	0	0.00	2	41.15	41.55	-2	10,150	-0.02%
2021/11/30	4	41.65	0	0.00	41.00	4	10,150	0.04%
2021/11/29	22	41.00	22	41.31	41.10	0	10,145	0.00%
2021/11/26	4	41.56	7.5	41.80	41.60	-3.5	10,092	-0.04%
2021/11/25	0	0.00	2	42.65	42.40	-2	10,021	-0.02%
2021/11/24	1	42.80	2	42.65	42.80	-1	10,011	-0.01%
2021/11/23	10	43.63	2	43.35	43.15	8	9,994	0.08%
2021/11/22	11	44.10	17	44.14	44.05	-6	9,908	-0.06%
2021/11/19	2	43.50	1	43.90	43.30	1	9,740	0.01%
2021/11/18	3	43.30	1	42.95	43.10	2	9,587	0.02%
2021/11/17	0	0.00	10	43.39	43.40	-10	9,523	-0.11%
2021/11/16	2	42.60	7	42.86	43.35	-5	9,379	-0.05%
2021/11/15	0	0.00	1	42.15	41.90	-1	9,147	-0.01%
2021/11/12	0	0.00	8	41.66	41.85	-8	9,137	-0.09%
2021/11/11	20	41.12	0	0.00	40.80	20	9,095	0.22%
2021/11/10	5	41.61	0	0.00	41.55	5	9,033	0.06%
2021/11/09	0	0.00	28	41.98	42.10	-28	9,018	-0.31%
2021/11/08	9.2	41.58	0	0.00	41.50	9.2	8,969	0.10%
2021/11/05	2	41.73	5	41.75	41.85	-3	8,947	-0.03%
2021/11/02	0	0.00	3	41.60	41.50	-3	8,965	-0.03%
2021/11/01	2	41.15	2.3	41.22	41.35	-0.3	8,871	0.00%
2021/10/29	6	41.27	3	41.72	41.10	3	8,813	0.03%
2021/10/28	0	0.00	2	41.95	41.90	-2	8,730	-0.02%
2021/10/27	1	42.45	2	42.23	42.25	-1	8,705	-0.01%
2021/10/26	4.5	42.50	0	0.00	42.40	4.5	8,666	0.05%
2021/10/25	3	42.62	1	42.80	42.70	2	8,597	0.02%
2021/10/22	3	42.83	0	0.00	42.20	3	8,522	0.04%
2021/10/21	5.1	43.00	2	43.18	43.10	3.1	8,420	0.04%
2021/10/20	3	41.68	4	42.40	41.40	-1	8,208	-0.01%
2021/10/19	10	42.63	9	42.41	41.90	1	8,091	0.01%
2021/10/18	8	43.16	5	42.69	42.15	3	7,879	0.04%
2021/10/15	5	43.34	1	43.55	44.25	4	7,551	0.05%
2021/10/14	8	43.21	0	0.00	42.95	8	7,346	0.11%
2021/10/13	2	42.93	1	43.65	43.65	1	7,244	0.01%
2021/10/12	5	43.24	1	44.10	42.70	4	7,081	0.06%
2021/10/08	14.1	44.43	11	44.61	44.20	3.1	6,883	0.05%
2021/10/07	8.2	42.60	9	42.87	43.05	-0.8	6,326	-0.01%
2021/10/06	4	41.69	8	41.51	42.15	-4	6,118	-0.07%
2021/10/05	7	40.10	1.5	40.30	40.30	5.5	5,905	0.09%
2021/10/04	1.2	41.04	0.9	40.45	40.60	0.3	5,852	0.01%
2021/10/01	20.2	40.72	0	0.00	40.25	20.2	5,782	0.35%
2021/09/30	0	0.00	0.6	42.55	42.70	-0.6	5,642	-0.01%
2021/09/29	79.4	42.02	64	42.16	42.00	15.4	5,550	0.28%
2021/09/28	3	42.00	7.8	42.39	42.80	-4.8	5,453	-0.09%
2021/09/27	46	43.58	12	44.17	43.10	34	5,411	0.63%
2021/09/24	3.2	43.83	5.4	43.73	44.00	-2.2	5,138	-0.04%
2021/09/23	15	44.13	5	42.93	43.80	10	4,989	0.20%
2021/09/22	16.2	43.89	17.1	44.14	43.70	-0.9	4,756	-0.02%
2021/09/17	25	44.01	33	43.54	43.95	-8	4,291	-0.19%
2021/09/16	19	41.18	17.2	41.18	41.15	1.8	3,610	0.05%
2021/09/15	5.2	39.77	3	40.10	40.30	2.2	3,399	0.06%
2021/09/10	2.4	37.14	2	37.10	37.15	0.4	3,229	0.01%
2021/09/09	12	36.89	0	0.00	36.85	12	3,326	0.36%
2021/09/08	43.1	37.01	0	0.00	36.90	43.1	3,339	1.29%
2021/09/07	7	37.45	0	0.00	37.50	7	3,374	0.21%
2021/09/06	7	37.60	1	37.65	37.50	6	3,386	0.18%
2021/09/02	11	37.66	1	37.75	37.85	10	3,378	0.30%
2021/08/31	6.2	37.65	19	37.72	37.85	-12.8	3,366	-0.38%
2021/08/30	2	37.98	0	0.00	38.10	2	3,373	0.06%
2021/08/27	1	37.70	0	0.00	38.00	1	3,369	0.03%
2021/08/24	0	0.00	1	36.90	36.95	-1	3,388	-0.03%
2021/08/23	2	36.73	0	0.00	36.65	2	3,411	0.06%
2021/08/20	5.5	36.36	0	0.00	36.35	5.5	3,439	0.16%
2021/08/19	29	36.75	0	0.00	36.70	29	3,468	0.84%
2021/08/17	12	37.29	0	0.00	37.00	12	3,480	0.34%
2021/08/16	25	37.81	0	0.00	37.80	25	3,481	0.72%
2021/08/13	7	38.61	0	0.00	38.50	7	3,483	0.20%
2021/08/12	2	39.08	0	0.00	39.05	2	3,491	0.06%
2021/08/11	12	39.05	0	0.00	39.15	12	3,558	0.34%
2021/08/10	15	39.45	0	0.00	39.40	15	3,646	0.41%
2021/08/09	6	40.20	0	0.00	40.35	6	3,746	0.16%
2021/08/02	0	0.00	10	40.20	40.30	-10	4,323	-0.23%
2021/07/30	10	39.93	0	0.00	39.90	10	4,420	0.23%
2021/07/28	0	0.00	1	39.80	39.70	-1	4,571	-0.02%
2021/07/27	1	40.60	0	0.00	40.40	1	4,794	0.02%
2021/07/23	0	0.00	1	41.10	41.00	-1	5,029	-0.02%
2021/07/20	2	40.70	0	0.00	40.60	2	5,149	0.04%
2021/07/19	1	41.55	0	0.00	41.35	1	5,206	0.02%
2021/07/16	0	0.00	1	42.50	42.50	-1	5,419	-0.02%
2021/07/15	17	41.95	0	0.00	41.75	17	5,568	0.31%
2021/07/14	0	0.00	1	41.50	41.15	-1	5,798	-0.02%
2021/07/12	0	0.00	1	42.40	42.50	-1	6,040	-0.02%
2021/07/09	0	0.00	16	42.20	41.95	-16	6,373	-0.25%
2021/07/08	3.1	42.19	0	0.00	42.00	3.1	6,864	0.05%
2021/07/02	1	43.05	13.2	43.01	43.00	-12.2	8,189	-0.15%
2021/06/30	0	0.00	2	42.50	42.60	-2	8,237	-0.02%
2021/06/29	0	0.00	4	42.43	42.30	-4	8,331	-0.05%
2021/06/28	0	0.00	5	42.25	42.50	-5	8,484	-0.06%
2021/06/25	10	42.72	0	0.00	42.50	10	8,515	0.12%
2021/06/24	7	42.00	3.4	42.56	42.75	3.6	8,614	0.04%
2021/06/23	0	0.00	12	40.93	41.60	-12	8,997	-0.13%
2021/06/22	0	0.00	9	40.09	40.00	-9	9,683	-0.09%
2021/06/21	5	39.82	4	40.08	39.50	1	10,778	0.01%
2021/06/18	0	0.00	1	40.35	40.50	-1	10,830	-0.01%
2021/06/16	1	40.05	0	0.00	40.05	1	10,903	0.01%
2021/06/15	1.3	39.31	0	0.00	39.40	1.3	11,015	0.01%
2021/06/11	4	39.73	0	0.00	39.65	4	11,273	0.04%
2021/06/09	1	39.40	0	0.00	39.35	1	11,374	0.01%
2021/06/08	0	0.00	0	39.90	39.65	0	11,406	0.00%
2021/06/07	0.2	39.80	0.2	40.15	39.80	0	11,473	0.00%
2021/06/03	1	40.40	1	40.15	40.10	0	11,617	0.00%
2021/06/02	0	0.00	10	40.10	40.10	-10	11,720	-0.09%
2021/06/01	11	39.45	4	39.90	40.10	7	11,728	0.06%
2021/05/31	3	39.95	54	39.47	39.45	-51	11,793	-0.43%
2021/05/28	7	39.36	9	39.73	39.70	-2	11,827	-0.02%
2021/05/27	9	38.95	2	38.85	38.80	7	11,868	0.06%
2021/05/26	2	39.30	3	39.33	39.80	-1	11,895	-0.01%
2021/05/25	5	39.87	4	39.90	39.55	1	12,015	0.01%
2021/05/24	0.2	39.50	0	0.00	39.50	0.2	12,265	0.00%
2021/05/21	1.5	39.17	1	39.15	39.20	0.5	12,377	0.00%
2021/05/20	0	0.00	1	38.65	38.60	-1	12,562	-0.01%
2021/05/19	1	39.00	1	39.00	39.20	0	12,798	0.00%
2021/05/18	10	36.93	9.3	37.33	38.85	0.7	12,797	0.01%
2021/05/17	10.1	36.35	0	0.00	36.00	10.1	12,762	0.08%
2021/05/14	2	39.00	2	39.95	38.90	0	12,672	0.00%
2021/05/13	4.1	38.24	3	37.97	38.40	1.1	12,556	0.01%
2021/05/12	9	38.64	12	37.83	38.10	-3	12,478	-0.02%
2021/05/11	9.2	40.81	1	40.60	40.60	8.2	12,357	0.07%
2021/05/10	1	42.35	6	43.12	43.20	-5	12,322	-0.04%
2021/05/07	0	0.00	2.2	41.56	42.90	-2.2	12,358	-0.02%
2021/05/06	1	41.20	0	0.00	40.55	1	12,440	0.01%
2021/05/05	3	40.73	3	41.05	40.40	0	12,720	0.00%
2021/05/04	118.2	39.94	11	39.85	40.50	107.2	12,698	0.84%	大買/鉅額交易
2021/05/03	39	43.71	0	0.00	42.95	39	12,571	0.31%
2021/04/29	2	45.60	0	0.00	45.40	2	12,565	0.02%
2021/04/28	1	45.70	3	44.95	45.15	-2	12,567	-0.02%
2021/04/27	0	0.00	7	45.36	45.60	-7	12,645	-0.06%
2021/04/26	6	44.98	4.2	45.24	44.75	1.9	12,694	0.01%
2021/04/23	8	44.63	10	45.26	44.60	-2	12,780	-0.02%
2021/04/22	25.2	45.06	12	45.48	44.35	13.2	12,901	0.10%
2021/04/21	13	46.70	1	46.90	46.50	12	12,842	0.09%
2021/04/20	11	47.04	6.3	47.75	47.85	4.8	12,734	0.04%
2021/04/19	2	46.40	4	46.26	46.40	-2	12,771	-0.02%
2021/04/16	5	45.64	6.1	45.60	45.65	-1.1	12,810	-0.01%
2021/04/15	12.4	46.02	19	45.90	45.55	-6.6	12,884	-0.05%
2021/04/14	22	46.30	25	47.08	47.20	-3	12,794	-0.02%
2021/04/13	25	47.47	18	47.47	46.80	7	13,010	0.05%
2021/04/12	9	45.87	31	46.09	46.30	-22	12,787	-0.17%
2021/04/09	19	44.72	14	45.13	44.70	5	13,190	0.04%
2021/04/08	0	0.00	9	44.02	44.05	-9	13,439	-0.07%
2021/04/07	1	44.00	1	44.00	43.95	0	13,403	0.00%
2021/04/06	6	44.14	0	0.00	44.00	6	13,536	0.04%
2021/04/01	5.3	44.22	1	43.80	44.45	4.3	14,220	0.03%
2021/03/31	1	44.15	9.2	44.25	44.05	-8.2	14,437	-0.06%
2021/03/30	3	43.20	1	43.55	43.35	2	14,258	0.01%
2021/03/29	11	43.19	11	43.28	43.45	0	14,224	0.00%
2021/03/26	102.2	44.54	174	44.29	43.25	-71.8	14,084	-0.51%	大買/大賣/
2021/03/25	36	46.18	32	45.96	45.10	4	13,578	0.03%
2021/03/24	124	44.10	59.9	46.01	46.65	64.2	12,788	0.50%	大買/
2021/03/23	3	42.38	1	43.00	42.45	2	11,679	0.02%
2021/03/22	11	41.90	13	42.08	42.45	-2	11,591	-0.02%
2021/03/19	17	42.15	3	42.05	42.10	14	11,540	0.12%
2021/03/18	17	43.25	8	43.53	42.80	9	11,438	0.08%
2021/03/17	12	43.84	10	43.45	43.30	2	11,313	0.02%
2021/03/15	1	42.40	0	0.00	42.25	1	10,985	0.01%
2021/03/11	1	42.50	3	42.50	42.40	-2	10,998	-0.02%
2021/03/09	2	42.15	1	42.85	42.85	1	10,911	0.01%
2021/03/08	1	42.00	2	42.38	42.10	-1	10,839	-0.01%
2021/03/05	0	0.00	2	41.30	41.50	-2	10,725	-0.02%
2021/03/04	3	41.93	7	41.50	41.60	-4	10,714	-0.04%
2021/03/03	3	41.77	0	0.00	41.85	3	10,655	0.03%
2021/03/02	5	41.30	1	41.20	41.20	4	10,597	0.04%
2021/02/26	0	0.00	3	41.85	41.65	-3	10,553	-0.03%
2021/02/25	10	43.08	1	43.00	42.60	9	10,566	0.09%
2021/02/24	11	41.95	3	41.40	41.40	8	10,518	0.08%
2021/02/23	3	43.48	3	43.55	43.55	0	10,325	0.00%
2021/02/22	120.1	43.23	2	42.98	42.90	118.1	10,227	1.15%	大買/鉅額交易
2021/02/19	3	42.72	4	43.63	43.70	-1	10,159	-0.01%
2021/02/05	0	0.00	4	40.10	40.00	-4	10,018	-0.04%
2021/02/04	3	40.63	2	40.30	40.35	1	9,982	0.01%
2021/02/03	0	0.00	2	41.10	40.95	-2	9,973	-0.02%
2021/02/02	3	41.05	2	41.28	41.15	1	9,943	0.01%
2021/02/01	4	40.60	1	40.45	40.45	3	9,892	0.03%
2021/01/29	1	41.35	0	0.00	40.90	1	9,858	0.01%
2021/01/28	12	41.87	5	41.49	41.35	7	9,789	0.07%
2021/01/27	18	42.61	18.3	43.10	43.20	-0.3	9,589	0.00%
2021/01/26	7	41.05	0	0.00	41.10	7	9,261	0.08%
2021/01/25	2.2	42.25	2.3	41.87	41.95	-0.1	9,225	0.00%
2021/01/22	5	41.65	5	41.57	43.20	0	9,197	0.00%
2021/01/21	2	41.63	5	41.45	40.95	-3	9,061	-0.03%
2021/01/20	7	41.94	1	42.00	41.45	6	8,987	0.07%
2021/01/19	5	43.23	6	43.34	43.05	-1	8,845	-0.01%
2021/01/18	9	43.54	2	42.63	43.55	7	8,730	0.08%
2021/01/15	21	43.12	0	0.00	42.75	21	8,578	0.24%
2021/01/14	1	44.15	2	44.80	44.30	-1	8,366	-0.01%
2021/01/13	4	44.91	27	44.64	44.45	-23	8,162	-0.28%
2021/01/12	11	44.88	2	44.70	43.95	9	8,071	0.11%
2021/01/11	32.2	47.25	8	47.16	46.80	24.2	7,913	0.31%
2021/01/08	11.4	46.84	9	47.39	46.55	2.4	7,853	0.03%
2021/01/07	7.2	47.91	24	49.55	48.00	-16.8	7,662	-0.22%
2021/01/06	39.4	50.59	25.2	50.67	49.00	14.2	7,415	0.19%
2021/01/05	32.2	49.61	32.2	49.71	48.85	0	6,700	0.00%
2021/01/04	34	48.33	37.3	48.99	50.90	-3.3	6,279	-0.05%
2020/12/31	36.3	45.18	185	45.88	46.90	-148.7	5,551	-2.68%	大賣/鉅額交易
2020/12/30	8	42.88	0	0.00	42.85	8	5,130	0.16%
2020/12/29	3	42.82	1	42.75	42.20	2	5,130	0.04%
2020/12/28	25	43.27	26	43.38	43.50	-1	4,966	-0.02%
2020/12/25	21	38.22	22.4	39.82	41.05	-1.4	4,236	-0.03%
2020/12/24	10	37.63	0	0.00	37.35	10	3,943	0.25%
2020/12/23	1	36.85	1	37.05	37.20	0	3,965	0.00%
2020/12/22	7.5	37.60	12	37.17	37.00	-4.5	3,990	-0.11%
2020/12/21	1	36.85	1	37.15	37.25	0	3,955	0.00%
2020/12/18	2	36.80	6	37.26	37.55	-4	3,965	-0.10%
2020/12/17	7	36.93	5	37.20	36.90	2	4,034	0.05%
2020/12/16	10	37.10	20	37.37	37.50	-10	4,059	-0.25%
2020/12/15	1	36.50	1	36.50	36.50	0	4,114	0.00%
2020/12/11	9	36.94	0	0.00	36.80	9	4,351	0.21%
2020/12/10	4	37.46	3	37.65	37.65	1	4,463	0.02%
2020/12/09	5	37.78	6	38.08	37.85	-1	4,563	-0.02%
2020/12/08	4.2	37.73	0	0.00	37.65	4.2	4,692	0.09%
2020/12/07	5	37.70	0	0.00	37.65	5	4,911	0.10%
2020/12/04	0	0.00	7	38.32	38.45	-7	5,046	-0.14%
2020/12/01	10	39.15	0	0.00	38.80	10	5,203	0.19%
2020/11/30	1	38.90	0	0.00	39.00	1	5,256	0.02%
2020/11/27	0	0.00	1	38.70	39.35	-1	5,360	-0.02%
2020/11/26	2	39.18	0	0.00	39.20	2	5,594	0.04%
2020/11/25	1	39.20	4	39.39	39.50	-3	5,902	-0.05%
2020/11/24	6	39.39	7.8	38.89	38.75	-1.8	6,017	-0.03%
2020/11/23	2	39.80	2.3	40.14	40.10	-0.3	6,060	0.00%
2020/11/20	9	39.97	6	39.53	40.05	3	6,286	0.05%
2020/11/19	3.1	38.96	1	38.75	38.90	2.1	6,314	0.03%
2020/11/18	2	38.83	5.6	39.17	39.00	-3.6	6,319	-0.06%
2020/11/17	10	37.10	5	37.95	38.10	5	6,289	0.08%
2020/11/16	1	36.90	28	36.73	37.70	-27	6,399	-0.42%
2020/11/13	12	36.57	1	36.55	36.25	11	6,375	0.17%
2020/11/12	7	35.64	7.1	35.46	36.00	-0.1	6,632	0.00%
2020/11/11	14	35.74	0	0.00	35.90	14	6,804	0.21%
2020/11/10	0	0.00	5	34.80	35.05	-5	6,818	-0.07%
2020/11/09	0	0.00	3.2	34.18	34.50	-3.2	6,897	-0.05%
2020/11/06	9	34.12	5	33.85	34.00	4	7,052	0.06%
2020/11/02	0	0.00	1.6	34.84	34.90	-1.6	7,806	-0.02%
2020/10/30	1	36.00	3.4	36.48	35.60	-2.4	7,864	-0.03%
2020/10/29	2.1	37.79	0	0.00	37.55	2.1	7,849	0.03%
2020/10/28	0	0.00	1	38.30	38.30	-1	7,917	-0.01%
2020/10/27	0	0.00	50	38.42	38.20	-50	7,957	-0.63%
2020/10/26	0	0.00	0.1	38.25	38.30	-0.1	8,080	0.00%
2020/10/23	5	38.25	0	0.00	38.05	5	8,107	0.06%
2020/10/22	0.2	38.10	0.5	38.10	38.20	-0.4	8,212	0.00%
2020/10/21	0	0.00	1	38.20	38.20	-1	8,288	-0.01%
2020/10/20	0	0.00	15	38.34	38.30	-15	8,430	-0.18%
2020/10/19	2.8	38.71	21	38.74	38.00	-18.2	8,490	-0.21%
2020/10/06	15	22.85	0	0.00	23.95	15	8,403	0.18%
2020/10/05	3	22.73	1	22.85	22.85	2	8,393	0.02%
2020/09/30	34	23.06	2	22.95	22.95	32	8,477	0.38%
2020/09/29	0	0.00	2	23.35	23.30	-2	8,629	-0.02%
2020/09/28	0	0.00	1	23.05	23.00	-1	8,866	-0.01%
2020/09/25	2.3	22.52	0	0.00	22.60	2.3	8,961	0.03%
2020/09/24	9	22.46	2	22.30	22.55	7	8,931	0.08%
2020/09/23	4	22.80	13	22.86	22.80	-9	8,866	-0.10%
2020/09/22	7	23.52	3	23.40	23.40	4	8,809	0.05%
2020/09/21	0	0.00	2	24.30	24.30	-2	8,759	-0.02%
2020/09/18	0	0.00	5	24.25	24.30	-5	8,856	-0.06%
2020/09/17	0	0.00	1	24.00	23.75	-1	8,918	-0.01%
2020/09/14	9	23.48	1	23.70	23.60	8	9,023	0.09%
2020/09/11	19	23.73	2	23.70	23.70	17	9,128	0.19%
2020/09/10	1	24.25	0	0.00	24.35	1	9,194	0.01%
2020/09/09	3	24.03	12	24.27	24.45	-9	9,265	-0.10%
2020/09/08	5	24.64	0	0.00	24.25	5	9,286	0.05%
2020/09/07	1	25.25	1	25.70	25.20	0	9,275	0.00%
2020/09/04	4	25.21	1	24.85	25.45	3	9,415	0.03%
2020/09/03	1	25.50	6.3	25.85	25.30	-5.3	9,458	-0.06%
2020/09/02	14	25.78	16	25.79	25.70	-2	9,787	-0.02%
2020/09/01	3	25.15	12	25.87	25.90	-9	10,242	-0.09%
2020/08/31	1.5	25.28	23	25.57	25.30	-21.5	10,258	-0.21%
2020/08/28	0	0.00	1	24.65	24.65	-1	10,694	-0.01%
2020/08/27	3	24.90	1	24.75	24.75	2	10,730	0.02%
2020/08/26	1	24.85	2	24.98	25.10	-1	10,706	-0.01%
2020/08/25	5	24.49	0	0.00	24.40	5	10,706	0.05%
2020/08/24	3	24.58	2	24.78	24.85	1	10,717	0.01%
2020/08/21	3.5	24.94	13	24.99	25.10	-9.5	10,745	-0.09%
2020/08/20	26	23.42	57	23.06	23.30	-31	10,541	-0.29%
2020/08/19	16	25.01	1	24.70	24.75	15	10,319	0.15%
2020/08/18	16	25.18	15	25.09	25.35	1	10,271	0.01%
2020/08/17	45	24.43	16	24.89	25.15	29	10,263	0.28%
2020/08/14	6	23.85	4	23.85	23.85	2	10,253	0.02%
2020/08/13	0	0.00	12	24.49	24.40	-12	10,722	-0.11%
2020/08/12	4	24.29	10	24.55	24.40	-6	11,160	-0.05%
2020/08/11	11	24.50	3	24.70	24.55	8	11,315	0.07%
2020/08/10	2	24.15	1	24.25	24.20	1	11,238	0.01%
2020/08/07	3	23.90	6	24.32	24.00	-3	11,141	-0.03%
2020/08/06	0	0.00	15	23.81	23.90	-15	10,896	-0.14%
2020/08/04	1	23.45	2	23.50	23.50	-1	10,813	-0.01%
2020/08/03	3	23.52	3	23.00	23.45	0	10,766	0.00%
2020/07/31	16	23.44	28	23.57	23.70	-12	10,628	-0.11%
2020/07/30	0	0.00	43	22.60	23.00	-43	10,275	-0.42%
2020/07/29	23	21.85	34	22.03	21.80	-11	10,056	-0.11%
2020/07/27	9	20.80	0	0.00	20.70	9	10,058	0.09%
2020/07/24	13	21.12	0	0.00	21.10	13	10,072	0.13%
2020/07/21	0	0.00	3	21.98	21.90	-3	10,042	-0.03%
2020/07/15	30	21.85	1	21.95	21.65	29	10,074	0.29%
2020/07/13	0	0.00	5	21.35	21.45	-5	10,089	-0.05%
2020/07/10	5	21.15	3	21.32	21.10	2	10,118	0.02%
2020/07/09	1	21.20	27	21.15	21.10	-26	10,131	-0.26%
2020/07/08	15	21.60	2	22.10	21.40	13	10,172	0.13%
2020/07/07	2	21.95	8	22.03	22.25	-6	10,259	-0.06%
2020/07/03	4	21.35	0	0.00	21.20	4	11,003	0.04%
2020/07/02	0	0.00	4	21.33	21.25	-4	11,299	-0.04%
2020/07/01	0	0.00	3	21.40	21.35	-3	11,619	-0.03%
2020/06/30	0	0.00	5	21.45	21.55	-5	11,996	-0.04%
2020/06/29	3	21.18	19	20.98	21.15	-16	12,611	-0.13%
2020/06/24	1	22.30	0	0.00	21.90	1	12,541	0.01%
2020/06/23	3	22.10	1	22.10	22.15	2	12,518	0.02%
2020/06/19	0	0.00	3	22.62	22.50	-3	12,547	-0.02%
2020/06/17	15	22.99	14	23.03	22.90	1	12,471	0.01%
2020/06/16	5	22.65	3	22.75	22.80	2	12,489	0.02%
2020/06/15	12	22.65	11	22.22	22.10	1	12,420	0.01%
2020/06/12	15	22.13	10	22.22	22.25	5	12,415	0.04%
2020/06/11	56	23.12	2	23.50	22.70	54	12,296	0.44%
2020/06/10	20	23.55	25	23.56	23.85	-5	12,240	-0.04%
2020/06/09	17	23.97	28	23.90	23.85	-11	12,160	-0.09%
2020/06/08	21	23.75	192	23.50	23.20	-171	11,764	-1.45%	大賣/鉅額交易
2020/06/05	11	22.18	12	22.40	22.30	-1	11,237	-0.01%
2020/06/04	3	22.02	41	22.31	22.35	-38	11,126	-0.34%
2020/06/03	0	0.00	4	20.40	20.35	-4	10,578	-0.04%
2020/06/02	3	20.10	0	0.00	20.10	3	10,602	0.03%
2020/06/01	0	0.00	6	20.38	20.30	-6	10,650	-0.06%
2020/05/29	8	20.05	0	0.00	19.80	8	10,614	0.08%
2020/05/28	16	20.19	34	20.22	19.80	-18	10,651	-0.17%
2020/05/27	25	19.93	2	19.75	19.90	23	10,612	0.22%
2020/05/26	3	20.00	3	19.98	19.90	0	10,745	0.00%
2020/05/25	17	20.30	2	20.23	20.25	15	10,725	0.14%
2020/05/22	13	20.26	22	20.20	20.05	-9	10,719	-0.08%
2020/05/21	36	20.54	40	20.59	20.60	-4	10,663	-0.04%
2020/05/20	50	19.84	38	20.02	20.35	12	10,541	0.11%
2020/05/19	11	19.00	31	19.07	19.70	-20	10,116	-0.20%
2020/05/18	16	17.96	13	17.81	17.95	3	9,692	0.03%
2020/05/15	1	16.90	16	16.96	16.90	-15	9,511	-0.16%
2020/05/13	0	0.00	6	17.03	16.95	-6	9,527	-0.06%
2020/05/12	11	16.72	5	16.85	16.75	6	9,612	0.06%
2020/05/11	33	17.00	18	16.83	16.90	15	9,800	0.15%
2020/05/08	3	16.42	0	0.00	16.35	3	10,006	0.03%
2020/05/07	1	16.45	0	0.00	16.45	1	10,091	0.01%
2020/05/06	2	16.43	0	0.00	16.40	2	10,143	0.02%
2020/05/05	2	16.58	0	0.00	16.65	2	10,113	0.02%
2020/05/04	4	16.78	0	0.00	16.70	4	10,085	0.04%
2020/04/30	0	0.00	12	17.49	17.40	-12	10,060	-0.12%
2020/04/29	0	0.00	4	17.70	17.55	-4	9,996	-0.04%
2020/04/28	2.4	16.84	4	16.95	16.90	-1.7	9,978	-0.02%
2020/04/27	5	16.94	10	17.05	17.10	-5	9,904	-0.05%
2020/04/24	13	16.74	0	0.00	16.70	13	9,845	0.13%
2020/04/23	2	17.05	5	16.77	17.00	-3	9,776	-0.03%
2020/04/22	1	16.45	3	16.53	16.55	-2	9,690	-0.02%
2020/04/21	16	16.81	0	0.00	16.75	16	9,616	0.17%
2020/04/20	1.3	17.71	0	0.00	17.70	1.3	9,464	0.01%
2020/04/17	7	17.91	0	0.00	17.80	7	9,427	0.07%
2020/04/16	0	0.00	12	17.85	18.20	-12	9,317	-0.13%
2020/04/15	2	18.35	14	18.42	18.35	-12	9,244	-0.13%
2020/04/14	3	18.50	3	18.65	18.45	0	9,153	0.00%
2020/04/13	6	18.96	7	18.53	18.70	-1	9,024	-0.01%
2020/04/10	12	18.79	27	18.84	18.75	-15	8,882	-0.17%
2020/04/09	22	18.80	16	18.85	18.50	6	8,637	0.07%
2020/04/08	11	17.89	19	17.24	18.15	-8	7,968	-0.10%
2020/04/07	55	16.21	49	16.21	16.50	6	7,539	0.08%
2020/04/06	2	15.50	10	15.50	15.55	-8	7,210	-0.11%
2020/04/01	26	14.80	13	14.66	14.85	13	6,853	0.19%
2020/03/31	12	14.76	33	14.70	14.70	-21	6,443	-0.33%
2020/03/27	31	16.56	6	16.63	16.30	25	5,786	0.43%
2020/03/26	4	16.09	0	0.00	16.65	4	5,713	0.07%
2020/03/25	1	15.55	9	15.70	15.50	-8	5,625	-0.14%
2020/03/24	9	14.67	0	0.00	14.65	9	5,551	0.16%
2020/03/23	0.2	14.70	0	14.70	14.45	0.2	5,505	0.00%
2020/03/20	1	15.15	1	15.15	15.15	0	5,562	0.00%
2020/03/19	24	14.97	0	0.00	14.50	24	5,495	0.44%
2020/03/18	1	16.50	0	0.00	16.10	1	5,345	0.02%
2020/03/17	20	16.03	5	16.51	16.40	15	5,310	0.28%
2020/03/16	8	17.46	0	0.00	17.00	8	5,212	0.15%
2020/03/13	27.5	17.10	1	16.95	17.60	26.5	5,173	0.51%
2020/03/12	18	19.10	1	19.40	18.60	17	5,023	0.34%
2020/03/11	10	19.85	7	20.21	19.65	3	4,910	0.06%
2020/03/10	2	20.10	4	20.30	20.35	-2	4,867	-0.04%
2020/03/09	1	20.00	0	0.00	20.10	1	4,794	0.02%
2020/03/05	5	21.05	1	21.00	21.00	4	4,563	0.09%
2020/03/03	1	20.70	1	21.05	20.85	0	4,407	0.00%
2020/03/02	5	20.70	51	20.24	20.30	-46	4,305	-1.07%
2020/02/27	2	20.78	4	20.96	20.40	-2	4,172	-0.05%
2020/02/26	15	21.63	7	21.38	21.55	8	4,034	0.20%
2020/02/24	0	0.00	4	20.70	20.95	-4	3,775	-0.11%
2020/02/21	1	20.85	2	20.95	20.95	-1	3,682	-0.03%
2020/02/20	14	21.04	3	21.10	21.05	11	3,614	0.30%
2020/02/19	5	20.75	8	20.83	20.90	-3	3,444	-0.09%
2020/02/18	1	19.90	5	20.31	20.15	-4	3,365	-0.12%
2020/02/17	2	20.00	3	19.97	20.05	-1	3,311	-0.03%
2020/02/13	2	20.10	0	0.00	20.00	2	3,221	0.06%
2020/02/11	29	19.89	0	0.00	19.65	29	3,040	0.95%
2020/02/10	12	19.71	17	19.88	19.90	-5	2,847	-0.18%
2020/02/07	6	19.28	4	19.35	19.25	2	2,539	0.08%
2020/02/06	8	18.50	0	0.00	18.75	8	2,407	0.33%
2020/02/04	0	0.00	1	17.40	17.35	-1	2,323	-0.04%
2020/02/03	7	17.26	1	17.15	17.15	6	2,303	0.26%
2020/01/30	6	17.88	0	0.00	17.95	6	2,238	0.27%
2020/01/13	1.2	18.91	0	0.00	18.95	1.2	2,229	0.05%
2020/01/10	0	0.00	5	18.85	19.00	-5	2,303	-0.22%
2020/01/06	0.2	19.35	0	0.00	19.20	0.2	2,347	0.01%
2020/01/03	3.2	19.50	0	0.00	19.50	3.2	2,391	0.13%
2019/12/31	0	0.00	1	19.65	19.55	-1	2,389	-0.04%
2019/12/26	1.1	19.49	0	0.00	19.50	1.1	2,460	0.04%
2019/12/24	0	0.00	1	19.40	19.40	-1	2,544	-0.04%
2019/12/20	3	19.52	30	19.55	19.40	-27	2,563	-1.05%
2019/12/19	0	0.00	3	19.60	19.45	-3	2,550	-0.12%
2019/12/18	3	19.65	0	0.00	19.65	3	2,554	0.12%
2019/12/17	3	19.55	4	19.80	19.75	-1	2,559	-0.04%
2019/12/13	3	19.05	25	19.10	18.95	-22	2,589	-0.85%
2019/12/12	0	0.00	6	19.15	19.10	-6	2,834	-0.21%
2019/12/04	20	18.93	21	18.98	18.95	-1	3,010	-0.03%
2019/12/03	0	0.00	10	18.95	18.90	-10	3,028	-0.33%
2019/12/02	2	18.95	0	0.00	19.00	2	3,035	0.07%
2019/11/29	15	19.15	0	0.00	19.15	15	3,035	0.49%
2019/11/28	0	0.00	9	19.08	19.15	-9	3,038	-0.30%
2019/11/27	20	18.83	0	0.00	18.80	20	3,037	0.66%
2019/11/26	2	18.85	0	0.00	18.80	2	3,052	0.07%
2019/11/25	2	18.70	0	0.00	18.75	2	3,082	0.06%
2019/11/21	0.2	18.75	0	0.00	18.75	0.2	3,116	0.01%
2019/11/20	0	0.00	2	18.95	19.00	-2	3,120	-0.06%
2019/11/18	0	0.00	10	18.65	18.80	-10	3,179	-0.31%
2019/11/15	25	18.58	3	18.52	18.70	22	3,276	0.67%
2019/11/14	2	19.00	0	0.00	19.00	2	3,218	0.06%
2019/11/13	0	0.00	15	19.07	19.05	-15	3,257	-0.46%
2019/11/11	1	19.35	0	0.00	19.20	1	3,510	0.03%
2019/11/08	6	19.66	0	0.00	19.65	6	3,598	0.17%
2019/11/07	2	19.73	0	0.00	19.60	2	3,789	0.05%
2019/11/06	4	19.60	0	0.00	19.50	4	3,789	0.11%
2019/11/05	2	19.63	0	0.00	19.70	2	3,820	0.05%
2019/11/04	1	19.80	0	0.00	19.60	1	3,884	0.03%
2019/10/30	1	19.50	0	0.00	19.45	1	4,090	0.02%
2019/10/29	0	0.00	20	19.50	19.50	-20	4,174	-0.48%
2019/10/24	2	19.55	0	0.00	19.65	2	4,919	0.04%
2019/10/23	1	19.60	0	0.00	19.65	1	4,951	0.02%
2019/10/22	1	19.75	6	19.79	19.80	-5	4,970	-0.10%
2019/10/21	6	19.92	42	19.86	19.85	-36	5,024	-0.72%
2019/10/18	3.2	19.51	0	0.00	19.50	3.2	5,082	0.06%
2019/10/17	0	0.00	1	19.70	19.70	-1	5,096	-0.02%
2019/10/16	0.1	19.60	0	0.00	19.55	0.1	5,099	0.00%
2019/10/15	4	19.23	0	0.00	19.25	4	5,062	0.08%
2019/10/14	1.1	19.27	0	0.00	19.40	1.1	5,142	0.02%
2019/10/09	8	18.98	0	0.00	18.95	8	5,240	0.15%
2019/10/08	0.2	19.40	0	0.00	19.25	0.2	5,411	0.00%
2019/10/07	0	0.00	5	19.45	19.40	-5	5,512	-0.09%
2019/10/04	2	19.20	0	0.00	19.40	2	5,551	0.04%
2019/10/03	18	19.27	1	19.25	19.35	17	5,561	0.31%
2019/10/02	0	0.00	5	19.60	19.60	-5	5,636	-0.09%
2019/10/01	0	0.00	5	19.80	19.80	-5	5,725	-0.09%
2019/09/27	29	19.70	0	0.00	19.65	29	5,854	0.50%
2019/09/24	5	20.35	0	0.00	20.25	5	6,196	0.08%
2019/09/23	0	0.00	1	20.20	20.30	-1	6,249	-0.02%
2019/09/19	0	0.00	0.8	20.60	20.60	-0.8	6,527	-0.01%
2019/09/18	4.2	20.45	1	20.45	20.40	3.2	6,707	0.05%
2019/09/17	9	20.31	3	20.33	20.10	6	6,676	0.09%
2019/09/16	1	21.15	2	21.25	21.35	-1	6,610	-0.02%
2019/09/12	0.2	21.05	0	0.00	21.10	0.2	6,819	0.00%
2019/09/11	2.1	20.95	0	0.00	20.95	2.1	6,892	0.03%
2019/09/10	2	21.10	0	0.00	21.10	2	6,912	0.03%
2019/09/09	11.3	21.49	5	21.34	21.35	6.3	6,974	0.09%
2019/09/05	3	20.88	0	0.00	20.85	3	7,119	0.04%
2019/09/04	0	0.00	1	20.90	20.90	-1	7,295	-0.01%
2019/09/03	2	20.90	0	0.00	20.85	2	7,420	0.03%
2019/08/27	0	0.00	1	20.60	20.60	-1	8,269	-0.01%
2019/08/22	0.1	21.05	0	0.00	21.00	0.1	9,296	0.00%
2019/08/21	1	21.00	0	0.00	20.95	1	9,722	0.01%
2019/08/20	5	20.60	0	0.00	20.60	5	10,331	0.05%
2019/08/19	0.1	21.20	0	0.00	21.15	0.1	10,315	0.00%
2019/08/15	1	21.30	1	21.45	21.10	0	10,583	0.00%
2019/08/14	9	21.47	4	21.65	21.90	5	10,655	0.05%
2019/08/13	1	22.25	0	0.00	22.25	1	10,900	0.01%
2019/08/12	1	22.40	1	23.10	23.15	0	11,551	0.00%
2019/08/08	1	22.85	0	0.00	23.20	1	11,763	0.01%
2019/08/06	4	22.35	0	0.00	22.70	4	12,036	0.03%
2019/08/02	1	22.90	2	23.10	23.05	-1	11,956	-0.01%
2019/08/01	4	23.78	6	23.67	23.60	-2	11,864	-0.02%
2019/07/31	3	24.12	0	0.00	24.00	3	11,789	0.03%
2019/07/30	2	24.48	0	0.00	24.30	2	11,699	0.02%
2019/07/29	1	23.95	3	24.20	24.45	-2	11,611	-0.02%
2019/07/26	2	23.95	14	23.56	23.90	-12	11,344	-0.11%
2019/07/25	1	22.30	0	0.00	22.65	1	10,970	0.01%
2019/07/24	0	0.00	1	22.35	22.35	-1	10,959	-0.01%
2019/07/23	33	22.56	0	0.00	22.55	33	10,920	0.30%
2019/07/22	3	23.10	0	0.00	23.20	3	10,850	0.03%
2019/07/16	3	23.52	35	23.45	23.45	-32	10,642	-0.30%
2019/07/15	0	0.00	2	23.80	23.90	-2	10,573	-0.02%
2019/07/12	2	23.45	4	23.68	23.15	-2	10,479	-0.02%
2019/07/11	0	0.00	2	24.00	23.95	-2	10,325	-0.02%
2019/07/10	3	23.95	0	0.00	23.85	3	10,321	0.03%
2019/07/09	2	23.80	0	0.00	23.80	2	10,487	0.02%
2019/07/08	2	23.65	0	0.00	23.60	2	10,552	0.02%
2019/07/05	0	0.00	1	23.80	23.60	-1	10,474	-0.01%
2019/07/04	0	0.00	5	23.39	23.50	-5	10,403	-0.05%
2019/07/03	2	23.40	31	22.96	23.00	-29	10,384	-0.28%
2019/07/02	4	23.48	3	23.58	23.45	1	10,383	0.01%
2019/07/01	0	0.00	5	23.30	23.25	-5	10,231	-0.05%
2019/06/26	36	22.95	12	23.03	22.95	24	10,027	0.24%
2019/06/25	0	0.00	9	22.58	22.60	-9	10,079	-0.09%
2019/06/21	3	22.05	0	0.00	22.05	3	9,757	0.03%
2019/06/20	2	22.15	10	22.25	22.15	-8	9,569	-0.08%
2019/06/19	10	21.65	0	0.00	21.80	10	9,332	0.11%
2019/06/18	2	21.45	10	21.60	21.50	-8	9,249	-0.09%
2019/06/17	11	21.51	0	0.00	21.45	11	9,199	0.12%
2019/06/13	13	21.52	0	0.00	21.60	13	9,022	0.14%
2019/06/12	6	22.20	4	22.53	22.00	2	8,821	0.02%
2019/06/10	0	0.00	6	22.68	22.50	-6	8,484	-0.07%
2019/06/05	4.2	23.37	1	23.00	23.20	3.2	8,178	0.04%
2019/06/04	1	23.20	0	0.00	23.10	1	7,985	0.01%
2019/06/03	6	23.43	7	23.85	23.25	-1	7,805	-0.01%
2019/05/31	0	0.00	1	23.55	23.85	-1	7,586	-0.01%
2019/05/30	16	24.00	1	24.25	23.85	15	7,354	0.20%
2019/05/29	23	24.66	25	24.08	24.00	-2	7,142	-0.03%
2019/05/28	20	23.90	8	24.26	23.55	12	6,501	0.18%
2019/05/27	14	22.70	50	23.56	23.95	-36	6,045	-0.60%
2019/05/24	0	0.00	10	21.85	21.80	-10	5,396	-0.19%
2019/05/22	0	0.00	2	22.75	22.55	-2	5,186	-0.04%
2019/05/21	2	22.00	2	22.25	22.25	0	4,989	0.00%
2019/05/20	15	22.56	0	0.00	22.50	15	4,829	0.31%
2019/05/17	1	22.00	60	21.51	22.15	-59	4,370	-1.35%
2019/05/16	6	20.70	6	20.88	20.50	0	3,649	0.00%
2019/05/15	6	19.98	9	20.12	20.30	-3	3,246	-0.09%
2019/05/02	1	19.60	0	0.00	19.60	1	2,814	0.04%
2019/04/26	1.2	19.46	1	19.60	19.50	0.2	2,796	0.01%
2019/04/19	1	19.95	0	0.00	19.85	1	2,786	0.04%
2019/04/11	0	0.00	1	20.45	20.35	-1	2,304	-0.04%
2019/04/09	0	0.00	1	20.45	20.60	-1	2,251	-0.04%
2019/04/08	0	0.00	42	20.03	20.25	-42	2,147	-1.96%
2019/04/03	4	19.68	2	19.70	19.70	2	2,034	0.10%
2019/04/02	0	0.00	10	19.70	19.70	-10	2,053	-0.49%
2019/04/01	1.2	19.73	0	0.00	19.70	1.2	2,102	0.06%
2019/03/29	3	19.55	20	19.45	19.45	-17	2,083	-0.82%
2019/03/28	4.3	19.95	2	20.08	19.90	2.3	2,029	0.11%
2019/03/20	0.3	18.90	0	0.00	18.95	0.3	2,178	0.01%
2019/03/12	0	0.00	1	19.05	19.10	-1	3,623	-0.03%
2019/03/08	0	0.00	1	18.65	18.65	-1	4,015	-0.02%
2019/03/06	1.2	18.90	0	0.00	18.90	1.2	4,078	0.03%
2019/03/05	1	18.90	0	0.00	18.90	1	4,104	0.02%
2019/03/04	1	18.95	0	0.00	18.95	1	4,115	0.02%
2019/02/26	1	18.95	5	19.00	18.95	-4	4,119	-0.10%
2019/02/19	1	18.70	0	0.00	18.70	1	4,058	0.02%
2019/02/12	2	18.45	0	0.00	18.50	2	4,021	0.05%
2019/01/25	0	0.00	1	18.10	18.20	-1	4,018	-0.02%
2019/01/24	0	0.00	6	18.15	18.20	-6	4,011	-0.15%
2019/01/23	1	18.10	5	18.15	18.10	-4	4,029	-0.10%
2019/01/18	0	0.00	3	18.10	18.00	-3	4,086	-0.07%
2019/01/16	0.2	18.00	0	0.00	18.00	0.2	4,149	0.01%
2019/01/14	0	0.00	5	17.85	17.85	-5	4,161	-0.12%
2019/01/11	0	0.00	2	17.85	17.80	-2	4,193	-0.05%
2019/01/09	2	17.90	0	0.00	17.90	2	4,206	0.05%
2019/01/08	0	0.00	1	17.80	17.80	-1	4,224	-0.02%
2019/01/07	3.1	17.85	0	0.00	17.90	3.1	4,242	0.07%
2019/01/02	3	17.95	0	0.00	17.95	3	4,399	0.07%
2018/12/28	3	18.10	0	0.00	18.20	3	4,402	0.07%
2018/12/27	1	18.30	1	18.15	18.15	0	4,436	0.00%
2018/12/26	15	18.39	0	0.00	18.25	15	4,430	0.34%
2018/12/25	20	18.40	0	0.00	18.25	20	4,443	0.45%
2018/12/24	20	18.65	0	0.00	18.55	20	4,446	0.45%
2018/12/22	10	18.90	1	19.10	18.90	9	4,408	0.20%
2018/12/19	1	19.55	3	19.55	19.45	-2	4,479	-0.04%
2018/12/18	23	19.63	0	0.00	19.35	23	4,449	0.52%
2018/12/14	0	20.50	6	20.50	20.55	-6	4,241	-0.14%
2018/12/12	1.2	19.99	0	0.00	20.10	1.2	4,143	0.03%
2018/12/11	1	20.00	0	0.00	19.80	1	4,108	0.02%
2018/12/10	0	0.00	2	20.05	20.10	-2	4,107	-0.05%
2018/12/07	2	20.03	3	20.32	20.05	-1	4,060	-0.02%
2018/12/06	12	20.18	17	20.23	20.05	-5	3,944	-0.13%
2018/12/05	56	20.72	30	20.91	21.00	26	3,702	0.70%
2018/12/04	1	19.35	63	18.80	20.00	-62	2,803	-2.21%
2018/11/27	1	18.05	0	0.00	18.00	1	2,341	0.04%
2018/11/23	4	17.75	0	0.00	17.75	4	2,388	0.17%
2018/11/22	4	18.10	0	0.00	17.95	4	2,401	0.17%
2018/11/20	3	18.10	0	0.00	18.00	3	2,400	0.12%
2018/11/14	0	0.00	1	18.05	18.20	-1	2,398	-0.04%
2018/11/12	0.1	17.95	0	0.00	18.00	0.1	2,442	0.00%
2018/11/09	4	18.05	2	18.15	18.10	2	2,473	0.08%
2018/11/08	4	18.15	0	0.00	18.25	4	2,505	0.16%
2018/11/07	4	18.05	0	0.00	18.10	4	2,495	0.16%
2018/11/06	20	18.10	0	0.00	18.15	20	2,532	0.79%
2018/11/05	46	17.95	0	0.00	17.95	46	2,551	1.80%
2018/10/31	0.2	17.95	0	0.00	18.05	0.2	2,578	0.01%
2018/10/30	1	17.70	0	0.00	17.60	1	2,575	0.04%
2018/10/29	1	17.65	44	17.60	17.60	-43	2,587	-1.66%
2018/10/26	1	17.60	5	17.55	17.70	-4	2,615	-0.15%
2018/10/25	1	17.95	0	0.00	17.95	1	2,650	0.04%
2018/10/19	1	18.60	0	0.00	18.55	1	2,641	0.04%
2018/10/17	10	19.10	0	0.00	19.05	10	2,641	0.38%
2018/10/16	11	19.19	0	0.00	19.10	11	2,604	0.42%
2018/10/12	2	19.38	3	19.60	19.60	-1	2,525	-0.04%
2018/10/11	1	19.95	0	0.00	19.65	1	2,494	0.04%
2018/10/08	10	20.75	6	20.82	20.70	4	2,408	0.17%
2018/10/04	1	21.25	0	21.30	21.25	1	2,368	0.04%
2018/10/01	0	0.00	1	21.70	21.60	-1	2,336	-0.04%
2018/09/25	2	20.90	0	0.00	20.90	2	2,271	0.09%
2018/09/21	1	20.95	0	0.00	20.90	1	2,281	0.04%
2018/09/18	0	0.00	1	21.10	21.15	-1	2,479	-0.04%
2018/09/14	0	0.00	4	21.00	21.00	-4	2,490	-0.16%
2018/09/13	0	0.00	38	20.70	20.85	-38	2,604	-1.46%
2018/09/11	24	20.41	0	0.00	20.45	24	2,756	0.87%
2018/09/10	0.2	20.30	2	20.20	20.30	-1.8	2,855	-0.06%
2018/09/07	10	20.45	0	0.00	20.30	10	2,917	0.34%
2018/09/06	6	20.78	0	0.00	20.75	6	2,921	0.21%
2018/08/29	0	0.00	45	21.00	21.05	-45	3,092	-1.46%
2018/08/22	0	0.00	2	20.50	20.45	-2	3,234	-0.06%
2018/08/21	10	20.30	0	0.00	20.35	10	3,258	0.31%
2018/08/20	2.1	20.30	2	20.20	20.30	0.1	3,283	0.00%
2018/08/17	0.2	20.25	0	0.00	20.30	0.2	3,286	0.00%
2018/08/15	3	20.57	0	0.00	20.55	3	3,319	0.09%
2018/08/14	1	20.65	0	0.00	20.60	1	3,334	0.03%
2018/08/13	5	21.00	5	21.15	20.70	0	3,393	0.00%
2018/08/09	15	21.07	0	0.00	21.00	15	3,584	0.42%
2018/08/08	10.2	21.10	0	0.00	21.00	10.2	3,629	0.28%
2018/08/07	2	21.05	0	0.00	21.05	2	3,681	0.05%
2018/08/03	7	21.20	0	0.00	21.15	7	3,920	0.18%
2018/07/24	1.2	21.09	0	0.00	21.10	1.2	3,757	0.03%
2018/07/23	2	21.05	0	0.00	20.95	2	3,725	0.05%
2018/07/20	1	20.85	0	0.00	20.90	1	3,724	0.03%
2018/07/17	2.9	21.08	0	0.00	21.25	2.9	3,705	0.08%
2018/07/04	2	20.80	0	0.00	20.85	2	3,666	0.05%
2018/07/03	7	21.06	0	0.00	20.80	7	3,682	0.19%
2018/07/02	0	0.00	1	21.10	21.20	-1	3,655	-0.03%
2018/06/29	2	21.35	0	0.00	21.10	2	3,658	0.05%
2018/06/28	1	21.60	0	0.00	21.45	1	3,551	0.03%
2018/06/27	1	21.70	0	0.00	21.65	1	3,458	0.03%
2018/06/26	1	21.80	0	0.00	21.85	1	3,441	0.03%
2018/06/25	2	21.95	0	0.00	21.75	2	3,444	0.06%
2018/06/22	8	21.79	3	21.85	22.15	5	3,429	0.15%
2018/06/21	5	21.88	0	0.00	21.85	5	3,285	0.15%
2018/06/20	2	22.10	3	22.30	22.10	-1	3,202	-0.03%
2018/06/19	0	0.00	2	22.35	22.05	-2	3,155	-0.06%
2018/06/15	5	22.55	0	0.00	22.35	5	3,063	0.16%
2018/06/13	0	0.00	3	22.75	22.75	-3	2,950	-0.10%
2018/06/12	2	22.65	8	22.75	22.80	-6	3,019	-0.20%
2018/06/11	1	23.00	0	0.00	22.80	1	2,998	0.03%
2018/06/08	4	23.15	0	0.00	23.10	4	2,938	0.14%
2018/06/05	0	0.00	1	23.45	23.30	-1	2,888	-0.03%
2018/06/01	2	23.40	0	0.00	23.30	2	2,852	0.07%
2018/05/31	0	0.00	3	23.20	23.70	-3	2,870	-0.10%
2018/05/29	0	0.00	1	23.50	23.50	-1	2,867	-0.03%
2018/05/28	4	23.40	0	0.00	23.35	4	2,879	0.14%
2018/05/25	2	23.50	0	0.00	23.45	2	2,885	0.07%
2018/05/24	0	0.00	1	23.70	23.55	-1	2,911	-0.03%
2018/05/22	0	0.00	4	23.90	23.90	-4	2,813	-0.14%
2018/05/21	3	24.30	0	0.00	24.20	3	2,789	0.11%
2018/05/18	9	24.36	6	24.22	24.15	3	2,730	0.11%
2018/05/17	5	24.06	9	24.31	24.05	-4	2,626	-0.15%
2018/05/15	0	0.00	18	23.97	24.00	-18	2,474	-0.73%
2018/05/14	9	23.98	37	23.93	23.95	-28	2,493	-1.12%
2018/05/08	0	22.30	0	0.00	22.35	0	2,260	0.00%
2018/05/07	0.2	22.30	0	0.00	22.35	0.2	2,271	0.01%
2018/04/27	0	0.00	2	22.05	22.00	-2	2,378	-0.08%
2018/04/26	0	0.00	1	22.10	22.00	-1	2,401	-0.04%
2018/04/24	5	22.20	0	0.00	22.20	5	2,460	0.20%
2018/04/20	1	22.25	0	0.00	22.25	1	2,535	0.04%
2018/04/17	1.2	22.25	0	0.00	22.25	1.2	2,569	0.04%
2018/04/10	3	22.80	0	0.00	22.90	3	2,719	0.11%
2018/03/30	10	22.60	2.5	22.59	22.60	7.5	2,906	0.26%
2018/03/29	25	22.60	0	0.00	22.55	25	2,892	0.86%
2018/03/28	1	22.60	25	22.65	22.60	-24	2,892	-0.83%
2018/03/21	1	23.30	0	0.00	23.20	1	2,937	0.03%
2018/03/20	0	0.00	1	23.35	23.25	-1	3,079	-0.03%
2018/03/16	1	23.15	0	0.00	23.30	1	3,209	0.03%
2018/03/13	1	23.65	0	0.00	23.60	1	3,206	0.03%
2018/03/08	55	23.39	0	0.00	23.25	55	3,391	1.62%
2018/03/06	1	23.35	0	0.00	23.30	1	3,597	0.03%
2018/03/05	0	0.00	35	23.25	23.25	-35	4,854	-0.72%
2018/03/02	1	23.00	1	23.05	23.05	0	4,897	0.00%
2018/03/01	1	23.45	0	0.00	23.35	1	4,957	0.02%
2018/02/26	1	23.25	1	23.25	23.35	0	5,011	0.00%
2018/02/23	0	0.00	3	22.50	22.80	-3	4,984	-0.06%
2018/02/22	1	22.50	0	0.00	22.50	1	5,019	0.02%
2018/02/08	0	0.00	3	22.50	22.55	-3	5,067	-0.06%
2018/02/07	5	22.57	0	0.00	22.45	5	5,162	0.10%
2018/02/06	18	22.40	18	22.63	22.30	0	5,193	0.00%
2018/02/05	3	23.20	0	0.00	23.20	3	5,110	0.06%
2018/02/02	6	23.53	0	0.00	23.45	6	5,110	0.12%
2018/02/01	6	23.63	0	0.00	23.60	6	5,125	0.12%
2018/01/31	0	0.00	18	23.75	23.75	-18	5,145	-0.35%
2018/01/30	9	23.58	0	0.00	23.50	9	5,152	0.17%
2018/01/29	4	23.81	0	0.00	23.85	4	5,137	0.08%
2018/01/26	25.1	23.88	0	0.00	23.75	25.1	5,135	0.49%
2018/01/25	6	23.78	0	0.00	23.75	6	5,134	0.12%
2018/01/18	4	23.80	3	23.85	23.70	1	5,000	0.02%
2018/01/17	3	23.95	0	0.00	24.00	3	4,962	0.06%
2018/01/16	0	0.00	6	23.40	23.45	-6	4,939	-0.12%
2018/01/15	5	23.35	0	0.00	23.35	5	4,935	0.10%
2018/01/09	0	0.00	6	23.50	23.60	-6	4,994	-0.12%
2018/01/08	1	23.75	0	0.00	23.65	1	4,977	0.02%
2018/01/05	3.1	23.61	0	0.00	23.50	3.1	4,942	0.06%
2018/01/04	2	23.58	3	23.40	23.40	-1	4,916	-0.02%
2018/01/03	11	23.69	7	23.70	23.65	4	4,899	0.08%
2018/01/02	1	23.95	0	0.00	23.95	1	4,859	0.02%