聯電 (2303)-永興-大墩券商分點個股進出

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

聯電

(2303)

可現股當沖

股價
52.2
漲跌
▲0.3
漲幅
+0.58%
成交量
52,165張
產業
上市半導體類股
5120人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯電 (2303)籌碼相關－永興-大墩券商分點個股進出

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

永興-大墩券商分點個股進出
永興-大墩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
2024/05/09	2	51.55	0	0.00	51.90	2	68,005	0.00%
2024/05/08	1	51.70	0	0.00	51.90	1	68,434	0.00%
2024/05/07	0	0.00	11	51.73	51.60	-11	68,473	-0.02%
2024/05/03	0	0.00	5	51.40	51.40	-5	71,116	-0.01%
2024/04/30	0	0.00	1	51.00	50.70	-1	73,058	0.00%
2024/04/29	0	0.00	2	50.15	50.40	-2	73,076	0.00%
2024/04/26	0	0.00	2	50.20	49.80	-2	73,602	0.00%
2024/04/25	4	49.26	0	0.00	49.50	4	74,032	0.01%
2024/04/24	0	0.00	2	49.80	50.20	-2	74,458	0.00%
2024/04/23	1	48.90	1	48.70	48.70	0	76,035	0.00%
2024/04/22	9	48.61	0.9	48.90	48.90	8.1	76,048	0.01%
2024/04/19	24	49.13	0	0.00	49.10	24	75,161	0.03%
2024/04/18	1	50.10	0	0.00	50.20	1	73,577	0.00%
2024/04/17	2	50.40	1.5	50.43	50.30	0.5	73,397	0.00%
2024/04/16	15	50.23	1	50.40	50.10	14	73,238	0.02%
2024/04/15	2	51.70	0	0.00	51.60	2	72,653	0.00%
2024/04/12	30	52.50	2.5	52.72	52.70	27.5	72,756	0.04%
2024/04/11	4	52.50	6	52.37	52.50	-2	73,387	0.00%
2024/04/10	16	53.27	11	53.27	53.20	5	73,396	0.01%
2024/04/09	10	52.50	0.4	52.20	52.40	9.6	72,946	0.01%
2024/04/08	1	51.90	7	51.81	52.10	-6	73,006	-0.01%
2024/04/03	11	51.79	0	0.00	51.60	11	73,239	0.02%
2024/04/02	0	0.00	3	52.40	52.10	-3	75,117	0.00%
2024/04/01	1	51.70	0	0.00	51.70	1	77,903	0.00%
2024/03/29	2	51.75	2	52.35	52.20	0	77,954	0.00%
2024/03/28	1	51.90	2	51.95	52.00	-1	76,207	0.00%
2024/03/27	2	51.35	21	51.20	51.50	-19	75,431	-0.03%
2024/03/26	7	51.04	2.1	51.70	51.70	5	75,505	0.01%
2024/03/25	12.2	51.64	0	0.00	51.80	12.2	75,097	0.02%
2024/03/22	4	52.25	0	0.00	52.40	4	74,879	0.01%
2024/03/21	0	0.00	1	53.50	53.30	-1	74,276	0.00%
2024/03/20	9	53.60	7	53.81	52.90	2	74,520	0.00%
2024/03/19	8	53.00	15	52.96	53.00	-7	73,230	-0.01%
2024/03/18	2	51.15	3	51.43	51.80	-1	71,714	0.00%
2024/03/15	1	52.30	1.3	52.25	51.90	-0.3	71,369	0.00%
2024/03/14	3	52.30	1	52.50	52.60	2	70,423	0.00%
2024/03/13	21	52.75	9.2	52.95	53.00	11.8	69,729	0.02%
2024/03/12	6	52.22	11	52.05	52.50	-5	68,243	-0.01%
2024/03/11	3	51.13	20	51.10	51.60	-17	67,427	-0.03%
2024/03/08	16	51.97	18	52.05	51.90	-2	66,698	0.00%
2024/03/07	0	0.00	19.3	49.92	50.20	-19.3	62,693	-0.03%
2024/03/06	1	48.70	2.4	49.07	49.20	-1.4	61,659	0.00%
2024/03/01	2	48.80	1	48.90	48.30	1	63,049	0.00%
2024/02/29	3	48.45	11	48.76	48.85	-8	63,443	-0.01%
2024/02/27	1	48.35	5	48.52	48.15	-4	63,773	-0.01%
2024/02/26	5	48.00	0	0.00	48.00	5	64,159	0.01%
2024/02/23	8	48.36	0	0.00	48.15	8	64,491	0.01%
2024/02/22	5.1	48.46	0.9	48.65	48.60	4.2	64,698	0.01%
2024/02/21	4	48.78	0	0.00	48.50	4	65,535	0.01%
2024/02/20	1	49.55	13.5	49.34	49.25	-12.5	66,158	-0.02%
2024/02/16	6	48.86	1	48.90	48.85	5	66,859	0.01%
2024/02/15	1	48.95	2	48.98	49.20	-1	66,927	0.00%
2024/02/05	22	48.16	1	48.05	48.10	21	66,721	0.03%
2024/02/02	10	48.60	1	48.70	48.55	9	66,104	0.01%
2024/02/01	2	48.78	6	48.50	49.05	-4	65,646	-0.01%
2024/01/31	8	49.03	0	0.00	49.00	8	65,526	0.01%
2024/01/30	5	49.65	0	0.00	49.60	5	65,156	0.01%
2024/01/29	3	49.52	1	49.50	49.45	2	65,518	0.00%
2024/01/26	17	50.20	0	0.00	49.80	17	65,879	0.03%
2024/01/25	2	52.10	26	52.06	52.30	-24	63,715	-0.04%
2024/01/24	0	0.00	12	50.48	50.60	-12	61,359	-0.02%
2024/01/23	1	49.95	2.4	50.49	50.20	-1.4	61,082	0.00%
2024/01/22	3	50.10	2	50.08	50.30	1	60,811	0.00%
2024/01/19	2	48.65	4	48.75	49.20	-2	60,302	0.00%
2024/01/18	5	48.24	10	48.12	48.10	-5	60,777	-0.01%
2024/01/17	8.3	49.01	1	48.80	48.60	7.3	60,163	0.01%
2024/01/16	2	50.50	0	0.00	50.80	2	58,994	0.00%
2024/01/15	0	0.00	11	50.65	50.80	-11	58,940	-0.02%
2024/01/10	2	50.10	0	0.00	50.10	2	62,939	0.00%
2024/01/09	4	50.23	0	0.00	50.10	4	64,030	0.01%
2024/01/05	1	50.80	5	51.60	50.80	-4	63,859	-0.01%
2024/01/04	1	50.30	0	0.00	50.80	1	63,260	0.00%
2024/01/03	3	50.73	0	0.00	50.60	3	63,649	0.00%
2024/01/02	2	51.45	0	0.00	51.90	2	62,678	0.00%
2023/12/29	6	52.28	12	52.38	52.60	-6	62,364	-0.01%
2023/12/28	6	54.07	5	53.62	52.50	1	62,473	0.00%
2023/12/27	38	53.03	25.1	52.72	53.50	12.9	60,284	0.02%
2023/12/26	0	0.00	12	50.55	50.80	-12	57,039	-0.02%
2023/12/25	0	0.00	2	49.98	50.20	-2	56,588	0.00%
2023/12/22	0	0.00	5	49.70	50.00	-5	56,655	-0.01%
2023/12/21	6	49.08	0	0.00	49.40	6	56,926	0.01%
2023/12/20	1	49.70	0	0.00	49.85	1	56,582	0.00%
2023/12/19	6	49.73	0	0.00	50.00	6	56,166	0.01%
2023/12/18	1	49.95	2	50.60	50.60	-1	55,779	0.00%
2023/12/15	0	0.00	17	50.69	50.70	-17	55,304	-0.03%
2023/12/14	0	0.00	2	50.25	50.40	-2	54,273	0.00%
2023/12/13	10	49.78	5	49.88	50.20	5	54,124	0.01%
2023/12/11	0	0.00	5	49.00	49.05	-5	53,655	-0.01%
2023/12/08	0	0.00	1	48.95	48.55	-1	53,900	0.00%
2023/12/07	6.3	48.64	26	48.60	48.45	-19.8	53,944	-0.04%
2023/12/06	2	49.00	0	0.00	48.90	2	53,771	0.00%
2023/12/05	17	49.63	0	0.00	49.20	17	53,612	0.03%
2023/12/04	1	50.10	1	50.10	50.20	0	53,277	0.00%
2023/12/01	0	0.00	1	49.35	49.70	-1	53,189	0.00%
2023/11/30	14	49.51	7	49.60	48.90	7	52,849	0.01%
2023/11/29	1	49.50	1	49.70	49.20	0	51,770	0.00%
2023/11/28	4.3	49.07	2	49.50	49.05	2.3	51,238	0.00%
2023/11/27	0.3	49.90	0	0.00	49.50	0.3	50,966	0.00%
2023/11/24	1	50.90	3	50.77	50.30	-2	50,546	0.00%
2023/11/22	8	49.96	0	0.00	50.00	8	50,133	0.02%
2023/11/21	0	0.00	3.4	50.21	50.30	-3.4	49,710	-0.01%
2023/11/20	6	50.78	34	50.26	50.30	-28	49,228	-0.06%
2023/11/17	0	0.00	4	49.63	49.75	-4	48,277	-0.01%
2023/11/15	1	49.30	10	48.95	49.10	-9	46,783	-0.02%
2023/11/14	4	48.66	0	0.00	48.55	4	46,177	0.01%
2023/11/13	2	48.80	1	48.90	48.95	1	46,405	0.00%
2023/11/09	4	48.24	7	48.45	48.60	-3	46,765	-0.01%
2023/11/08	5	48.88	1	48.55	48.50	4	46,739	0.01%
2023/11/07	6.3	49.09	0	0.00	49.40	6.3	46,051	0.01%
2023/11/06	3	49.68	9	49.55	49.40	-6	46,152	-0.01%
2023/11/03	7	49.06	41	48.84	49.40	-34	45,578	-0.07%
2023/11/02	1	47.75	19	47.89	48.25	-18	45,131	-0.04%
2023/11/01	3	47.15	5	46.95	47.00	-2	44,734	0.00%
2023/10/31	0	0.00	4	46.29	46.20	-4	44,740	-0.01%
2023/10/30	19	46.54	0	0.00	46.40	19	44,581	0.04%
2023/10/26	43.4	46.90	2	47.00	46.80	41.4	44,583	0.09%
2023/10/25	1	48.75	1	49.00	49.05	0	43,762	0.00%
2023/10/24	2	49.00	0	0.00	48.30	2	43,877	0.00%
2023/10/20	11	49.47	5	49.11	48.70	6	43,167	0.01%
2023/10/19	0	0.00	5	49.00	49.30	-5	42,417	-0.01%
2023/10/18	5	48.24	17	48.88	48.45	-12	42,333	-0.03%
2023/10/17	15	47.79	3	47.97	48.20	12	41,632	0.03%
2023/10/16	3	47.15	5	47.07	47.15	-2	40,684	0.00%
2023/10/13	0	0.00	11	46.86	47.00	-11	40,088	-0.03%
2023/10/12	2	46.50	43	46.83	47.00	-41	40,182	-0.10%
2023/10/11	0	0.00	7	46.43	46.90	-7	40,418	-0.02%
2023/10/04	19	44.30	0	0.00	44.10	19	40,473	0.05%
2023/10/03	15	45.63	0	0.00	45.25	15	40,118	0.04%
2023/09/28	5	44.90	0	0.00	45.20	5	40,655	0.01%
2023/09/27	27	44.51	20	44.25	44.40	7	40,657	0.02%
2023/09/26	13	45.23	0	0.00	44.75	13	40,522	0.03%
2023/09/22	7	45.19	0	0.00	45.35	7	40,713	0.02%
2023/09/20	1	45.95	0	0.00	45.90	1	41,077	0.00%
2023/09/19	10	46.20	0	0.00	46.20	10	42,706	0.02%
2023/09/18	3	46.57	1	46.90	46.50	2	43,828	0.00%
2023/09/15	0	0.00	1	47.60	47.60	-1	44,489	0.00%
2023/09/14	0	0.00	8	47.28	47.35	-8	44,912	-0.02%
2023/09/13	0	0.00	42	47.16	47.10	-42	45,178	-0.09%
2023/09/12	0	0.00	1	46.75	46.80	-1	45,848	0.00%
2023/09/11	0	0.00	1	45.85	46.05	-1	46,517	0.00%
2023/09/07	0	0.00	1	45.75	45.75	-1	47,520	0.00%
2023/09/06	0	0.00	1	46.55	46.70	-1	47,631	0.00%
2023/09/05	0	0.00	3	46.30	46.55	-3	47,864	-0.01%
2023/09/04	1	45.80	0	0.00	46.00	1	47,972	0.00%
2023/09/01	2	45.90	0	0.00	45.95	2	48,286	0.00%
2023/08/31	1	46.00	3	46.45	45.50	-2	48,367	0.00%
2023/08/30	1	46.10	4	46.33	46.40	-3	47,763	-0.01%
2023/08/29	2	45.40	0	0.00	45.30	2	47,760	0.00%
2023/08/28	0	0.00	1	45.75	44.80	-1	48,065	0.00%
2023/08/25	3	43.50	0	0.00	43.50	3	48,382	0.01%
2023/08/24	0	0.00	1	44.10	44.35	-1	48,687	0.00%
2023/08/23	4	43.36	0	0.00	43.40	4	49,413	0.01%
2023/08/22	3	43.75	0	0.00	43.60	3	50,899	0.01%
2023/08/18	2	44.00	0	0.00	43.80	2	51,363	0.00%
2023/08/17	3	42.88	0	0.00	43.60	3	51,423	0.01%
2023/08/16	4	43.95	0	0.00	43.75	4	51,756	0.01%
2023/08/14	6	44.99	0	0.00	45.00	6	51,747	0.01%
2023/08/10	11	45.15	0	0.00	45.15	11	52,309	0.02%
2023/08/09	1	45.55	0	0.00	45.60	1	52,419	0.00%
2023/08/08	11	45.65	0	0.00	45.55	11	52,596	0.02%
2023/07/31	9	46.79	1	47.00	47.00	8	51,742	0.02%
2023/07/28	1	46.70	2	47.18	47.05	-1	51,299	0.00%
2023/07/27	1	46.15	1	45.80	46.15	0	50,951	0.00%
2023/07/26	1	45.40	0	0.00	45.10	1	50,457	0.00%
2023/07/25	2	45.43	1	45.80	45.65	1	50,792	0.00%
2023/07/24	1	45.65	0	0.00	45.05	1	51,237	0.00%
2023/07/21	5	44.87	2	44.95	45.20	3	51,512	0.01%
2023/07/20	26	46.28	0	0.00	46.10	26	50,891	0.05%
2023/07/19	2	47.65	0	0.00	47.50	2	50,217	0.00%
2023/07/18	1	48.35	0	0.00	48.20	1	50,068	0.00%
2023/07/17	0	0.00	4	48.40	48.45	-4	50,269	-0.01%
2023/07/14	1	48.60	2	48.13	48.25	-1	50,198	0.00%
2023/07/13	0	0.00	2	47.85	47.50	-2	49,948	0.00%
2023/07/12	10	47.74	0.4	47.70	47.75	9.7	49,589	0.02%
2023/07/11	0	0.00	5	48.55	48.50	-5	49,285	-0.01%
2023/07/10	1	48.15	0	0.00	48.10	1	49,409	0.00%
2023/07/07	5	48.43	0	0.00	48.35	5	49,440	0.01%
2023/07/06	2	48.18	0	0.00	48.15	2	49,485	0.00%
2023/07/05	13	48.50	0	0.00	48.35	13	49,102	0.03%
2023/07/04	10	48.55	2	48.55	48.80	8	48,930	0.02%
2023/07/03	11	48.74	10	49.05	48.25	1	48,882	0.00%
2023/06/30	14.2	48.17	0	0.00	48.50	14.2	48,650	0.03%
2023/06/29	6	48.75	0	0.00	48.50	6	48,579	0.01%
2023/06/28	1	49.40	20	49.40	49.10	-19	48,786	-0.04%
2023/06/27	6	49.60	0	0.00	49.05	6	49,055	0.01%
2023/06/26	3	53.43	120	53.35	53.30	-117	47,546	-0.25%	大賣/鉅額交易
2023/06/21	2	53.05	2	53.25	53.90	0	46,775	0.00%
2023/06/20	11	53.96	1	53.80	53.70	10	46,307	0.02%
2023/06/19	22	53.93	3	53.60	53.80	19	46,071	0.04%
2023/06/16	3	53.73	47	53.94	54.50	-44	46,110	-0.10%
2023/06/15	0	0.00	5	54.08	54.50	-5	45,776	-0.01%
2023/06/14	0	0.00	14	53.43	53.50	-14	46,053	-0.03%
2023/06/13	1	53.20	2	53.10	53.20	-1	45,842	0.00%
2023/06/12	0	0.00	1	52.40	52.60	-1	45,704	0.00%
2023/06/09	0	0.00	27	52.20	52.30	-27	46,070	-0.06%
2023/06/08	0	0.00	4	51.53	51.50	-4	46,038	-0.01%
2023/06/07	1	51.40	5	51.34	51.30	-4	46,155	-0.01%
2023/06/06	3	50.67	0	0.00	50.50	3	47,160	0.01%
2023/06/02	0	0.00	7	51.23	51.40	-7	47,651	-0.01%
2023/06/01	5	50.54	3	51.30	50.80	2	47,768	0.00%
2023/05/31	2	51.40	2	51.80	51.80	0	47,455	0.00%
2023/05/30	1	51.80	0	0.00	51.60	1	46,410	0.00%
2023/05/29	3	51.37	3	52.23	51.20	0	47,045	0.00%
2023/05/26	2	49.60	14	50.08	50.40	-12	46,757	-0.03%
2023/05/25	6	48.83	1	48.90	48.90	5	45,807	0.01%
2023/05/24	1	48.95	0	0.00	49.15	1	45,945	0.00%
2023/05/23	1	49.15	0	0.00	48.90	1	45,974	0.00%
2023/05/22	16	49.08	10	48.85	48.90	6	46,090	0.01%
2023/05/19	0	0.00	2	50.00	50.00	-2	45,463	0.00%
2023/05/18	0	0.00	3	50.08	50.20	-3	45,500	-0.01%
2023/05/17	2	48.98	1	49.10	49.25	1	45,719	0.00%
2023/05/16	0	0.00	11	48.75	48.80	-11	45,591	-0.02%
2023/05/15	16	48.13	0	0.00	48.10	16	45,954	0.03%
2023/05/10	1	49.35	0	0.00	49.45	1	47,649	0.00%
2023/05/09	2	50.10	0	0.00	49.95	2	48,103	0.00%
2023/05/05	0	0.00	2	49.50	49.60	-2	49,380	0.00%
2023/05/04	1	49.65	0	0.00	49.65	1	50,924	0.00%
2023/05/03	1	49.50	0	0.00	49.95	1	52,390	0.00%
2023/05/02	0	0.00	7	49.86	49.85	-7	54,196	-0.01%
2023/04/28	0	0.00	7	49.39	49.10	-7	58,002	-0.01%
2023/04/27	15	48.92	1	49.00	48.85	14	59,081	0.02%
2023/04/26	4	48.08	14	48.24	48.40	-10	59,163	-0.02%
2023/04/25	5.4	48.97	0	0.00	48.50	5.4	59,177	0.01%
2023/04/24	4	49.55	0	0.00	49.60	4	59,153	0.01%
2023/04/21	1	50.10	2	50.70	50.10	-1	59,515	0.00%
2023/04/20	1	50.80	0	0.00	50.70	1	60,371	0.00%
2023/04/19	1	51.30	0	0.00	51.20	1	61,721	0.00%
2023/04/18	1	52.00	2	52.40	52.10	-1	61,911	0.00%
2023/04/17	0	0.00	19	51.98	52.00	-19	61,725	-0.03%
2023/04/14	1	51.70	0	0.00	51.30	1	61,602	0.00%
2023/04/13	6	51.77	0	0.00	51.60	6	61,446	0.01%
2023/04/12	0	0.00	2	52.10	52.10	-2	61,319	0.00%
2023/04/11	2	51.55	0	0.00	51.60	2	61,273	0.00%
2023/04/10	1	52.20	1	52.20	52.10	0	61,424	0.00%
2023/04/07	6	52.72	0	0.00	52.40	6	61,520	0.01%
2023/04/06	0	0.00	9	52.73	52.80	-9	61,606	-0.01%
2023/03/31	2	52.90	0	0.00	52.90	2	61,721	0.00%
2023/03/30	0	0.00	1	52.00	52.10	-1	61,947	0.00%
2023/03/29	2	51.30	0	0.00	51.50	2	62,236	0.00%
2023/03/28	10	52.20	1	52.30	52.20	9	62,542	0.01%
2023/03/24	1	52.90	0	0.00	53.10	1	64,133	0.00%
2023/03/23	4	53.15	1	52.90	53.30	3	64,055	0.00%
2023/03/22	0	0.00	6	53.30	53.50	-6	63,972	-0.01%
2023/03/21	1	52.70	0	0.00	52.80	1	64,010	0.00%
2023/03/20	0	0.00	4.2	53.19	53.20	-4.2	63,684	-0.01%
2023/03/17	5	52.90	2.1	53.19	53.20	2.9	63,549	0.00%
2023/03/16	2	51.50	6	52.00	52.00	-4	63,275	-0.01%
2023/03/14	2	51.35	2	51.40	50.70	0	63,660	0.00%
2023/03/13	0	0.00	2	51.80	52.50	-2	63,199	0.00%
2023/03/10	1	52.00	5	51.98	52.00	-4	63,256	-0.01%
2023/03/09	0	0.00	1	52.80	52.50	-1	63,730	0.00%
2023/03/08	1	51.90	7	52.00	52.10	-6	63,064	-0.01%
2023/03/06	1	51.90	9	51.78	51.90	-8	63,796	-0.01%
2023/03/02	0	0.00	3	51.03	50.70	-3	63,498	0.00%
2023/03/01	0	0.00	2	51.00	51.30	-2	63,593	0.00%
2023/02/24	4	50.36	2	50.60	49.95	2	63,125	0.00%
2023/02/23	5	50.08	7	50.23	50.20	-2	62,749	0.00%
2023/02/22	4	49.63	0	0.00	49.55	4	62,829	0.01%
2023/02/20	0	0.00	1	50.50	50.50	-1	65,229	0.00%
2023/02/17	1	50.10	1	49.80	50.00	0	67,684	0.00%
2023/02/16	0	0.00	21	50.18	50.10	-21	69,167	-0.03%
2023/02/15	0	0.00	5.2	49.83	49.90	-5.2	71,420	-0.01%
2023/02/14	0	0.00	4	50.40	50.40	-4	71,578	-0.01%
2023/02/13	2	49.40	0	0.00	49.75	2	72,621	0.00%
2023/02/10	0	50.60	1	50.80	50.80	-1	72,705	0.00%
2023/02/09	0	0.00	3	50.45	50.50	-3	72,930	0.00%
2023/02/08	1.1	50.30	13	50.51	50.50	-12	72,529	-0.02%
2023/02/07	0	0.00	1	49.00	49.15	-1	71,599	0.00%
2023/02/06	3	49.33	18	49.55	49.05	-15	71,350	-0.02%
2023/02/03	0	0.00	7	50.16	50.10	-7	70,869	-0.01%
2023/02/02	0	0.00	15	50.29	50.40	-15	70,674	-0.02%
2023/02/01	0	0.00	14	49.34	49.25	-14	69,674	-0.02%
2023/01/31	0	0.00	7	48.62	48.80	-7	69,277	-0.01%
2023/01/30	2	48.00	27	48.21	48.80	-25	68,718	-0.04%
2023/01/17	2	45.83	32	45.41	45.95	-30	65,912	-0.05%
2023/01/16	1	44.90	5	44.95	44.90	-4	65,567	-0.01%
2023/01/13	0	0.00	7	45.64	45.40	-7	65,969	-0.01%
2023/01/12	0	0.00	7	45.21	45.15	-7	66,748	-0.01%
2023/01/11	3	45.15	8	45.22	45.15	-5	66,958	-0.01%
2023/01/10	30	44.60	5	44.64	45.00	25	66,886	0.04%
2023/01/09	1	43.95	20	44.04	44.50	-19	66,611	-0.03%
2023/01/06	2	41.45	2	41.65	42.40	0	66,566	0.00%
2023/01/05	1	41.15	1	41.20	41.25	0	66,827	0.00%
2023/01/03	0	0.00	3	40.78	41.40	-3	68,970	0.00%
2022/12/30	2	40.90	0.7	41.25	40.70	1.3	69,173	0.00%
2022/12/28	10	40.92	0	0.00	40.80	10	70,633	0.01%
2022/12/27	1	41.95	0	0.00	41.85	1	71,055	0.00%
2022/12/26	3	41.83	0	0.00	41.90	3	71,628	0.00%
2022/12/22	0	0.00	1	42.65	42.85	-1	72,816	0.00%
2022/12/21	1	42.15	0	0.00	42.00	1	73,160	0.00%
2022/12/20	6	42.43	1	42.05	41.85	5	72,984	0.01%
2022/12/19	6	43.28	0	0.00	42.95	6	72,774	0.01%
2022/12/16	3	43.22	0	0.00	44.30	3	72,147	0.00%
2022/12/15	1	44.45	0	0.00	44.25	1	71,487	0.00%
2022/12/14	0	0.00	2	44.45	44.45	-2	71,689	0.00%
2022/12/13	1	43.80	3	43.95	43.80	-2	71,500	0.00%
2022/12/12	1	43.20	0	0.00	43.50	1	71,117	0.00%
2022/12/09	0	0.00	1	43.70	43.50	-1	71,659	0.00%
2022/12/08	25	42.51	2	43.55	42.50	23	71,457	0.03%
2022/12/07	4	43.93	1	43.90	43.65	3	71,083	0.00%
2022/12/06	8	44.94	0	0.00	44.50	8	70,474	0.01%
2022/12/01	0	0.00	3	46.30	45.60	-3	71,111	0.00%
2022/11/29	5	44.60	13	44.27	44.65	-8	70,966	-0.01%
2022/11/28	5	44.66	0	0.00	44.40	5	70,825	0.01%
2022/11/25	0	0.00	2	45.80	45.80	-2	70,190	0.00%
2022/11/24	2	46.05	7	46.06	46.20	-5	70,411	-0.01%
2022/11/23	0	0.00	17	46.28	46.10	-17	70,364	-0.02%
2022/11/22	0	0.00	3	45.80	46.10	-3	70,899	0.00%
2022/11/21	0	0.00	3	45.83	45.65	-3	70,507	0.00%
2022/11/18	2	45.75	5	46.00	45.60	-3	70,432	0.00%
2022/11/17	5	44.81	2	44.78	45.60	3	69,792	0.00%
2022/11/16	8	45.56	1	45.75	45.25	7	69,233	0.01%
2022/11/15	12	46.28	12	46.14	46.60	0	67,956	0.00%
2022/11/14	0	0.00	13	44.81	44.90	-13	65,288	-0.02%
2022/11/11	5	45.20	44	44.41	44.00	-39	63,764	-0.06%
2022/11/10	6	41.34	0	0.00	41.65	6	61,345	0.01%
2022/11/09	0	0.00	25	41.20	41.45	-25	61,188	-0.04%
2022/11/08	3	40.25	5	40.22	40.15	-2	60,949	0.00%
2022/11/07	1	39.85	4	40.05	40.05	-3	61,076	0.00%
2022/11/04	5	38.90	0	0.00	38.90	5	61,185	0.01%
2022/11/02	0	0.00	1	39.30	39.35	-1	62,032	0.00%
2022/11/01	0	0.00	1	39.00	39.05	-1	62,539	0.00%
2022/10/31	4	39.15	3	39.18	39.10	1	64,566	0.00%
2022/10/27	3	38.82	15	38.10	39.25	-12	64,783	-0.02%
2022/10/26	20	39.29	10	38.18	38.10	10	64,467	0.02%
2022/10/25	18	39.74	7	39.72	39.45	11	63,463	0.02%
2022/10/24	0	0.00	3	39.95	39.40	-3	63,758	0.00%
2022/10/21	14	39.50	30	39.10	39.05	-16	64,517	-0.02%
2022/10/20	5	37.95	8	39.43	39.50	-3	64,802	0.00%
2022/10/19	5	38.85	3	38.38	38.20	2	65,570	0.00%
2022/10/18	3	38.55	5	38.25	38.25	-2	66,109	0.00%
2022/10/17	3	37.95	8	37.77	37.75	-5	66,884	-0.01%
2022/10/14	5.1	38.50	4.5	38.60	38.70	0.6	67,924	0.00%
2022/10/13	3	36.65	4	36.50	36.40	-1	67,231	0.00%
2022/10/11	13	35.73	0	0.00	35.40	13	67,061	0.02%
2022/10/07	1.5	38.30	0	0.00	38.05	1.5	66,992	0.00%
2022/10/06	0	0.00	1	38.75	38.95	-1	67,981	0.00%
2022/10/05	12	38.69	12	38.76	38.30	0	68,905	0.00%
2022/10/04	1	36.85	5	37.39	37.70	-4	69,360	-0.01%
2022/10/03	10	35.35	0	0.00	35.35	10	69,391	0.01%
2022/09/30	1	35.70	2	35.45	35.75	-1	70,286	0.00%
2022/09/29	7	36.81	2	36.60	36.55	5	71,755	0.01%
2022/09/28	0	0.00	1	36.20	36.20	-1	72,673	0.00%
2022/09/27	2	37.25	0	0.00	37.30	2	72,864	0.00%
2022/09/26	2	37.30	1	36.80	36.85	1	73,987	0.00%
2022/09/23	3	38.40	0	0.00	38.30	3	75,116	0.00%
2022/09/22	6	38.81	0	0.00	38.75	6	76,345	0.01%
2022/09/20	0	0.00	12	40.18	40.15	-12	76,660	-0.02%
2022/09/13	2	40.70	2	40.70	40.75	0	84,943	0.00%
2022/09/12	13	40.65	2	40.30	40.15	11	86,336	0.01%
2022/09/08	2	39.33	0	0.00	39.30	2	87,719	0.00%
2022/09/07	1	39.50	0	0.00	39.20	1	88,067	0.00%
2022/09/06	1	40.00	26.8	39.80	39.95	-25.8	88,113	-0.03%
2022/09/05	1	39.65	1	39.65	39.80	0	88,579	0.00%
2022/09/02	10	40.55	0	0.00	40.50	10	88,449	0.01%
2022/09/01	10	40.43	1	40.50	40.45	9	88,335	0.01%
2022/08/30	0	0.00	2	40.25	40.40	-2	88,719	0.00%
2022/08/29	22	39.91	0	0.00	39.95	22	89,126	0.02%
2022/08/26	1	41.35	0	0.00	41.30	1	89,332	0.00%
2022/08/25	1	41.40	0	0.00	41.40	1	89,453	0.00%
2022/08/24	3	41.08	3	40.95	40.90	0	89,728	0.00%
2022/08/23	1	40.80	0	0.00	40.80	1	90,635	0.00%
2022/08/22	11	41.99	2	42.00	41.85	9	90,560	0.01%
2022/08/19	10	42.55	0	0.00	43.00	10	90,409	0.01%
2022/08/18	3	42.38	0	0.00	42.50	3	90,486	0.00%
2022/08/17	5	42.92	0	0.00	42.85	5	90,822	0.01%
2022/08/16	1	43.05	0	0.00	43.05	1	91,227	0.00%
2022/08/15	1	42.90	13	43.28	43.50	-12	91,178	-0.01%
2022/08/12	8	42.31	6	42.30	42.35	2	90,654	0.00%
2022/08/11	0	0.00	14	41.59	41.70	-14	90,916	-0.02%
2022/08/09	4	40.86	6	40.56	41.05	-2	91,634	0.00%
2022/08/08	3	41.33	11	41.25	41.05	-8	92,554	-0.01%
2022/08/05	16	41.44	22	41.94	42.15	-6	92,613	-0.01%
2022/08/04	0	0.00	9	39.96	40.00	-9	91,184	-0.01%
2022/08/03	2	39.00	5	39.10	39.30	-3	91,270	0.00%
2022/08/02	2	39.10	3	39.00	39.10	-1	91,943	0.00%
2022/07/29	0	0.00	16	40.09	40.15	-16	92,473	-0.02%
2022/07/28	13	39.13	9	39.98	38.80	4	92,385	0.00%
2022/07/27	10	38.70	0	39.50	39.45	10	90,963	0.01%
2022/07/26	21	38.86	3.1	38.50	38.60	17.9	90,552	0.02%
2022/07/25	18	40.70	0	0.00	40.50	18	90,980	0.02%
2022/07/22	5	42.40	13	42.19	42.45	-8	93,192	-0.01%
2022/07/21	18	41.72	29	42.41	42.80	-11	93,101	-0.01%
2022/07/20	12	40.88	3	40.80	40.75	9	91,669	0.01%
2022/07/19	11	39.90	13	39.90	39.90	-2	92,241	0.00%
2022/07/18	0	0.00	3	40.10	40.00	-3	92,149	0.00%
2022/07/15	2	38.98	6	38.95	38.95	-4	91,532	0.00%
2022/07/14	3	38.80	1	37.60	38.80	2	91,037	0.00%
2022/07/13	4	38.03	13	38.22	38.05	-9	90,434	-0.01%
2022/07/12	7.6	37.36	0	0.00	36.75	7.6	89,725	0.01%
2022/07/11	21	38.73	7	39.37	38.60	14	89,168	0.02%
2022/07/08	4	40.45	0	0.00	39.70	4	88,916	0.00%
2022/07/07	3	39.25	19	39.05	39.85	-16	88,585	-0.02%
2022/07/06	4	37.83	6	38.05	37.15	-2	88,243	0.00%
2022/07/05	1	39.30	0	0.00	38.90	1	89,430	0.00%
2022/07/04	9	37.97	0	0.00	38.15	9	89,550	0.01%
2022/07/01	23.6	38.93	0	0.00	38.05	23.6	89,547	0.03%
2022/06/30	28	39.42	0	0.00	39.15	28	89,460	0.03%
2022/06/29	6	40.94	0	0.00	40.90	6	88,865	0.01%
2022/06/28	0	0.00	4	42.05	41.85	-4	88,530	0.00%
2022/06/27	4	43.10	62	42.60	42.90	-58	88,711	-0.07%
2022/06/24	1	42.20	0	0.00	41.60	1	87,878	0.00%
2022/06/23	13	42.36	2	42.50	42.00	11	86,915	0.01%
2022/06/22	15	44.95	6	44.57	44.10	9	84,205	0.01%
2022/06/21	9	48.49	9	48.27	49.30	0	81,708	0.00%
2022/06/20	26	48.38	24	48.79	48.05	2	80,592	0.00%
2022/06/17	11	47.67	6	47.44	47.65	5	79,352	0.01%
2022/06/16	2	50.00	1	49.10	49.10	1	77,670	0.00%
2022/06/15	3	50.07	0	0.00	49.65	3	77,684	0.00%
2022/06/14	4	49.33	0	0.00	49.60	4	78,463	0.01%
2022/06/13	17	50.09	1	50.00	50.00	16	78,730	0.02%
2022/06/10	3	51.10	1	51.60	51.20	2	79,342	0.00%
2022/06/09	2	51.90	0	0.00	51.80	2	79,621	0.00%
2022/06/08	2	52.30	7	52.39	52.40	-5	79,745	-0.01%
2022/06/07	3	51.63	1	51.60	51.70	2	80,178	0.00%
2022/06/06	1	51.20	7	51.76	52.00	-6	80,800	-0.01%
2022/06/02	7	50.70	1	50.70	50.70	6	82,277	0.01%
2022/06/01	7	51.51	0	0.00	51.20	7	83,240	0.01%
2022/05/31	5	51.50	19	51.11	51.40	-14	83,107	-0.02%
2022/05/30	1	50.60	4	51.00	51.00	-3	82,373	0.00%
2022/05/27	0	0.00	2	50.00	50.20	-2	82,395	0.00%
2022/05/26	0	0.00	1	49.75	49.40	-1	83,611	0.00%
2022/05/25	1	48.70	2	49.23	49.35	-1	84,752	0.00%
2022/05/24	2	49.80	0	0.00	49.00	2	85,590	0.00%
2022/05/23	0	0.00	4	50.83	50.30	-4	85,351	0.00%
2022/05/20	4	50.80	7	50.79	50.70	-3	86,363	0.00%
2022/05/19	4	49.60	6	50.08	50.80	-2	86,734	0.00%
2022/05/18	3	50.97	9	51.00	50.90	-6	86,647	-0.01%
2022/05/17	16	49.93	4	50.18	50.10	12	86,184	0.01%
2022/05/16	4	49.88	1	49.70	49.45	3	86,198	0.00%
2022/05/13	8	48.88	12	48.84	48.85	-4	85,992	0.00%
2022/05/12	1	47.90	3	48.00	47.80	-2	87,419	0.00%
2022/05/11	4	48.74	3	48.85	48.65	1	87,657	0.00%
2022/05/10	13	48.43	2	48.45	48.90	11	88,248	0.01%
2022/05/09	11	48.70	7	48.14	47.90	4	88,567	0.00%
2022/05/06	4	48.03	2	48.43	48.55	2	89,932	0.00%
2022/05/05	0	0.00	5	49.23	49.10	-5	93,602	-0.01%
2022/05/04	5	47.65	3	47.60	48.30	2	98,533	0.00%
2022/05/03	0	0.00	12	47.36	47.25	-12	99,622	-0.01%
2022/04/29	6	48.93	10.4	48.60	47.80	-4.4	99,961	0.00%
2022/04/28	5.4	47.42	50	47.94	48.50	-44.6	98,239	-0.05%
2022/04/27	14	43.91	2	43.70	44.40	12	95,338	0.01%
2022/04/26	2	45.73	6	45.63	45.75	-4	94,848	0.00%
2022/04/25	26	45.42	4	45.68	45.50	22	95,604	0.02%
2022/04/22	2	47.40	8	47.39	47.65	-6	96,363	-0.01%
2022/04/21	10.2	47.76	0	0.00	48.05	10.2	97,160	0.01%
2022/04/20	3	47.40	3	47.52	47.65	0	98,134	0.00%
2022/04/19	2	46.88	2	46.80	46.65	0	98,307	0.00%
2022/04/18	3	46.47	3	46.38	46.20	0	97,878	0.00%
2022/04/15	7.5	47.13	2	47.05	47.05	5.5	98,290	0.01%
2022/04/14	10	48.53	11	48.55	48.25	-1	98,468	0.00%
2022/04/13	6	48.23	1	48.10	48.50	5	98,752	0.01%
2022/04/12	14	47.46	1	47.30	47.30	13	98,609	0.01%
2022/04/11	36	48.56	10.6	48.18	48.20	25.4	98,012	0.03%
2022/04/08	31	50.06	0	0.00	50.00	31	97,134	0.03%
2022/04/07	16	50.33	3	50.20	50.00	13	96,408	0.01%
2022/04/06	38	51.22	1	51.10	51.10	37	95,398	0.04%
2022/04/01	17	52.80	1	52.60	52.90	16	94,556	0.02%
2022/03/31	5	53.90	5	54.00	54.00	0	93,922	0.00%
2022/03/30	1	54.20	7	54.30	54.50	-6	94,372	-0.01%
2022/03/29	6	53.62	1	53.70	53.70	5	94,424	0.01%
2022/03/28	9	52.92	9	53.49	53.60	0	95,144	0.00%
2022/03/25	3	53.30	23	53.23	53.30	-20	95,747	-0.02%
2022/03/24	5	53.06	3	53.20	53.20	2	96,111	0.00%
2022/03/23	4	53.93	3.6	53.80	53.80	0.4	96,730	0.00%
2022/03/22	2	53.30	2	53.50	53.50	0	97,970	0.00%
2022/03/21	1	53.40	5	53.50	53.50	-4	98,729	0.00%
2022/03/18	21	52.60	1	52.70	52.80	20	99,612	0.02%
2022/03/17	0	0.00	34	52.54	52.60	-34	100,265	-0.03%
2022/03/16	10	50.57	2	50.30	50.80	8	100,993	0.01%
2022/03/15	23	50.75	11	50.41	50.40	12	104,354	0.01%
2022/03/14	9	52.37	2	52.50	52.50	7	104,810	0.01%
2022/03/11	20	52.60	5	52.62	52.50	15	106,404	0.01%
2022/03/10	5.2	53.42	10.2	53.36	52.80	-5	107,873	0.00%
2022/03/09	4	51.08	3	51.77	51.80	1	109,326	0.00%
2022/03/08	48	49.93	29	50.18	49.70	19	112,854	0.02%
2022/03/07	17	51.70	1	51.60	51.60	16	114,389	0.01%
2022/03/04	3	53.50	0	0.00	53.40	3	117,232	0.00%
2022/03/03	1	54.30	2	54.20	54.20	-1	118,331	0.00%
2022/03/02	14	53.46	2	53.40	53.60	12	120,587	0.01%
2022/03/01	19	54.03	25	53.92	54.10	-6	120,752	0.00%
2022/02/25	26	52.23	8	52.40	52.10	18	120,352	0.01%
2022/02/24	20	52.05	15	52.44	51.80	5	120,837	0.00%
2022/02/23	1.1	53.32	32	53.01	53.60	-30.9	121,597	-0.03%
2022/02/22	3	52.83	0.2	52.70	52.80	2.8	126,806	0.00%
2022/02/21	3.2	53.70	3	53.90	53.80	0.2	126,322	0.00%
2022/02/18	28	53.70	2	53.60	53.70	26	126,895	0.02%
2022/02/17	2.2	54.36	2	54.60	54.40	0.2	126,777	0.00%
2022/02/16	11	54.37	18	54.63	54.10	-7	126,890	-0.01%
2022/02/15	7.4	53.73	2.4	53.62	53.50	5	127,190	0.00%
2022/02/14	21.5	53.55	11	53.46	53.00	10.5	127,322	0.01%
2022/02/11	16	55.51	1	55.50	55.40	15	126,776	0.01%
2022/02/10	8	55.64	2	56.40	55.80	6	129,190	0.00%
2022/02/09	16	56.23	2.5	56.16	56.00	13.5	130,748	0.01%
2022/02/08	6	55.07	2	55.65	55.40	4	132,126	0.00%
2022/02/07	23.4	55.01	9	54.56	54.50	14.4	130,968	0.01%
2022/01/26	35.2	57.48	2	57.70	57.30	33.2	127,475	0.03%
2022/01/25	12	61.90	31	61.89	61.50	-19	124,078	-0.02%
2022/01/24	5.1	61.85	0	0.00	62.60	5.1	124,167	0.00%
2022/01/21	10	62.75	0.1	63.10	62.80	9.9	126,229	0.01%
2022/01/20	1.2	62.75	1.5	63.54	63.50	-0.3	129,388	0.00%
2022/01/19	6.5	63.05	10	63.00	62.80	-3.5	131,783	0.00%
2022/01/18	23	64.56	37	63.99	63.80	-14	133,513	-0.01%
2022/01/17	23	63.64	5	64.28	64.30	18	133,934	0.01%
2022/01/14	14	62.75	3.1	63.09	62.70	10.9	133,076	0.01%
2022/01/13	20	62.93	9	63.04	63.30	11	133,727	0.01%
2022/01/12	9	62.58	0	0.00	61.90	9	134,300	0.01%
2022/01/11	10	62.40	2	62.15	62.10	8	134,797	0.01%
2022/01/10	94	62.00	0	0.00	62.10	94	136,056	0.07%
2022/01/07	37	62.68	0	0.00	62.60	37	138,016	0.03%
2022/01/06	27	62.56	2	62.75	62.70	25	138,342	0.02%
2022/01/05	12.5	63.60	4	63.03	63.10	8.5	140,803	0.01%
2022/01/04	35	63.11	22	63.77	63.00	13	142,125	0.01%
2022/01/03	52	63.97	0	0.00	63.40	52	142,150	0.04%
2021/12/30	1	65.10	0	0.00	65.00	1	142,670	0.00%
2021/12/29	1	65.00	11	64.96	65.00	-10	144,067	-0.01%
2021/12/28	0	0.00	8	64.84	64.70	-8	146,351	-0.01%
2021/12/27	0	0.00	10	64.40	64.30	-10	147,205	-0.01%
2021/12/24	13	64.52	10	64.44	64.30	3	148,817	0.00%
2021/12/23	1	64.00	2	64.45	63.90	-1	149,574	0.00%
2021/12/22	8	63.59	14	63.71	63.70	-6	152,017	0.00%
2021/12/21	6	62.87	2	63.00	62.90	4	151,982	0.00%
2021/12/20	9.1	62.19	0	0.00	62.20	9.1	152,255	0.01%
2021/12/17	3	62.33	0	0.00	62.30	3	153,319	0.00%
2021/12/16	22	63.36	4	63.60	63.00	18	153,838	0.01%
2021/12/15	3	62.90	1	63.10	62.70	2	154,296	0.00%
2021/12/14	13	61.76	5	62.30	62.40	8	155,547	0.01%
2021/12/13	15	63.10	0	0.00	62.80	15	156,171	0.01%
2021/12/10	28.4	63.60	6	63.33	63.50	22.4	156,163	0.01%
2021/12/09	43	64.53	2	65.20	64.00	41	156,279	0.03%
2021/12/08	21	67.34	11	67.85	66.50	10	154,290	0.01%
2021/12/07	25	66.65	20	67.60	66.50	5	155,413	0.00%
2021/12/06	12	67.22	1	67.59	67.30	11	157,496	0.01%
2021/12/03	24.1	68.02	26	67.43	68.30	-1.9	161,427	0.00%
2021/12/02	66	67.34	59	67.01	66.70	7	163,851	0.00%
2021/12/01	23	65.65	60.5	66.37	67.00	-37.5	168,400	-0.02%
2021/11/30	8.1	64.58	8	64.84	63.70	0.1	174,492	0.00%
2021/11/29	6	62.37	6	61.62	62.40	0	176,863	0.00%
2021/11/26	7	63.74	15.2	63.41	62.50	-8.2	179,329	0.00%
2021/11/25	4	63.03	0	0.00	63.00	4	179,305	0.00%
2021/11/24	14	63.04	0	0.00	63.10	14	181,593	0.01%
2021/11/23	6	63.45	2	63.60	63.20	4	182,867	0.00%
2021/11/22	4	64.98	0	0.00	64.70	4	184,922	0.00%
2021/11/19	8.1	64.89	74	65.04	65.10	-65.9	186,137	-0.04%
2021/11/18	4	63.40	5	63.12	63.10	-1	182,947	0.00%
2021/11/17	17	63.25	15	63.37	63.60	2	184,279	0.00%
2021/11/16	12	63.40	7	63.07	63.00	5	184,786	0.00%
2021/11/12	1	63.60	4	63.50	62.60	-3	188,427	0.00%
2021/11/11	2	62.60	10	62.48	62.20	-8	189,154	0.00%
2021/11/10	14	63.12	19	63.08	63.10	-5	189,715	0.00%
2021/11/09	9	63.77	37	63.32	63.10	-28	191,332	-0.01%
2021/11/08	25.1	61.20	34.2	61.66	62.50	-9.1	190,271	0.00%
2021/11/05	2.4	59.93	36	60.03	60.40	-33.6	190,764	-0.02%
2021/11/04	4	58.80	0	0.00	58.60	4	192,895	0.00%
2021/11/03	1	59.00	2	59.30	59.20	-1	195,092	0.00%
2021/11/02	7	59.24	7	59.43	59.00	0	199,333	0.00%
2021/11/01	19	57.69	0	0.00	57.60	19	204,102	0.01%
2021/10/29	24	58.36	5	58.44	58.00	19	207,060	0.01%
2021/10/28	20	60.62	2.5	60.62	59.80	17.5	207,601	0.01%
2021/10/27	7	60.76	13.1	61.18	61.90	-6.1	208,713	0.00%
2021/10/26	31	60.27	27	60.19	59.80	4	216,764	0.00%
2021/10/25	14	57.79	15	59.11	59.40	-1	221,055	0.00%
2021/10/22	6	58.05	0	0.00	58.30	6	222,346	0.00%
2021/10/21	19	58.26	14	58.12	58.00	5	222,596	0.00%
2021/10/20	25	59.15	3	58.73	58.70	22	222,697	0.01%
2021/10/19	4	58.58	5	59.68	59.60	-1	223,659	0.00%
2021/10/18	11.3	59.23	4	58.80	58.40	7.3	225,815	0.00%
2021/10/15	5.2	59.33	25.1	59.34	59.10	-19.9	227,165	-0.01%
2021/10/14	4	56.78	40	57.11	56.70	-36	225,464	-0.02%
2021/10/13	24	56.96	3	57.17	56.40	21	225,859	0.01%
2021/10/12	23.1	58.87	14	58.50	58.50	9.1	226,298	0.00%
2021/10/08	21.3	61.33	3	61.80	61.10	18.3	226,624	0.01%
2021/10/07	11	61.68	20.1	61.93	62.50	-9.1	226,702	0.00%
2021/10/06	21.2	60.12	5.7	59.97	59.90	15.5	228,538	0.01%
2021/10/05	17.2	59.33	5.2	61.02	61.10	12	228,826	0.01%
2021/10/04	42.8	61.56	14	61.71	60.80	28.8	227,513	0.01%
2021/10/01	19	62.71	16	62.40	62.60	3	226,925	0.00%
2021/09/30	1	63.50	40	63.62	64.00	-39	226,314	-0.02%
2021/09/29	40.1	63.47	15	63.21	63.00	25.1	226,711	0.01%
2021/09/28	10	65.65	5	65.46	65.30	5	227,442	0.00%
2021/09/27	9	66.28	3	66.33	66.30	6	227,193	0.00%
2021/09/24	8.3	66.30	39	66.79	67.00	-30.7	227,197	-0.01%
2021/09/23	26	65.55	1	66.00	65.20	25	226,613	0.01%
2021/09/22	16.4	64.22	10	63.90	64.60	6.4	226,395	0.00%
2021/09/17	15	66.49	0	0.00	65.60	15	224,836	0.01%
2021/09/16	26	66.18	2	66.20	66.20	24	224,081	0.01%
2021/09/15	5	66.12	6	65.85	65.60	-1	224,225	0.00%
2021/09/14	36.9	66.24	36.3	66.22	66.00	0.6	225,039	0.00%
2021/09/13	35.3	67.38	2	67.95	66.80	33.3	223,865	0.01%
2021/09/10	20	68.34	18	68.15	68.20	2	223,169	0.00%
2021/09/09	12.8	66.23	27	67.07	67.50	-14.2	221,764	-0.01%
2021/09/08	68.6	66.17	72.3	66.54	65.80	-3.7	218,820	0.00%
2021/09/07	27.2	68.23	44.1	68.64	68.20	-16.9	215,053	-0.01%
2021/09/06	118	69.74	29	69.67	69.90	89	212,662	0.04%	大買/
2021/09/03	44.1	68.72	92.1	67.62	70.00	-48	204,593	-0.02%
2021/09/02	32.2	65.31	35	65.87	64.00	-2.8	195,999	0.00%
2021/09/01	14	63.63	42	63.96	64.10	-28	192,509	-0.01%
2021/08/31	11	62.41	22.1	62.69	63.10	-11.1	189,981	-0.01%
2021/08/30	13	62.58	52	62.69	62.80	-39	190,031	-0.02%
2021/08/27	2	60.80	37	61.09	61.70	-35	190,944	-0.02%
2021/08/26	79	61.55	37	61.19	61.20	42	194,441	0.02%
2021/08/25	22	59.81	25.9	60.13	60.00	-3.9	192,041	0.00%
2021/08/24	8	58.81	21.3	59.63	58.40	-13.2	190,862	-0.01%
2021/08/23	24	57.98	23	58.43	58.60	1	191,231	0.00%
2021/08/20	17.3	55.43	7	55.91	55.70	10.3	192,128	0.01%
2021/08/19	4.6	56.13	4	55.98	55.50	0.6	192,546	0.00%
2021/08/18	17.1	56.65	8	57.26	58.10	9.1	193,631	0.00%
2021/08/17	8	57.56	6	56.32	56.10	2	196,851	0.00%
2021/08/16	10	56.71	9	57.01	57.10	1	196,980	0.00%
2021/08/13	38	58.22	25	58.20	57.60	13	197,048	0.01%
2021/08/12	6	60.40	13.3	60.61	60.10	-7.3	196,154	0.00%
2021/08/11	31	59.45	22	59.46	59.90	9	196,919	0.00%
2021/08/10	37	60.36	20.5	60.59	59.80	16.5	197,634	0.01%
2021/08/09	4	61.60	106	61.50	61.90	-102	196,248	-0.05%	大賣/鉅額交易
2021/08/06	36	62.49	111	62.34	62.10	-75	196,697	-0.04%	大賣/
2021/08/05	41.1	62.57	148	62.32	63.40	-106.9	196,315	-0.05%	大賣/鉅額交易
2021/08/04	142	60.17	47	60.30	60.50	95	194,189	0.05%	大買/
2021/08/03	26.1	58.74	36	58.77	59.40	-9.9	193,725	-0.01%
2021/08/02	25.5	58.14	9	58.01	57.50	16.5	191,338	0.01%
2021/07/30	42	57.45	91.4	57.65	57.80	-49.4	188,495	-0.03%
2021/07/29	6	54.72	83.6	54.47	54.60	-77.6	179,878	-0.04%
2021/07/28	30.5	51.17	2	51.25	51.80	28.5	176,069	0.02%
2021/07/27	4.1	53.43	2	53.50	53.10	2.1	178,514	0.00%
2021/07/26	3	53.83	12	53.92	53.70	-9	181,917	0.00%
2021/07/23	2	52.85	29	53.44	52.70	-27	187,218	-0.01%
2021/07/22	1	51.80	30.4	52.28	52.00	-29.4	188,632	-0.02%
2021/07/21	21	51.78	4	51.90	50.80	17	190,095	0.01%
2021/07/20	7.4	52.47	10	52.80	52.40	-2.6	195,256	0.00%
2021/07/19	15	52.90	11	53.00	52.60	4	200,696	0.00%
2021/07/16	22.1	53.39	1	53.50	53.70	21.1	203,949	0.01%
2021/07/15	14	54.93	43.3	54.96	55.10	-29.3	201,826	-0.01%
2021/07/14	11.1	54.46	14	54.25	54.00	-2.9	200,744	0.00%
2021/07/13	9	54.62	47.1	54.70	53.90	-38.1	201,185	-0.02%
2021/07/12	4	53.33	15	53.84	53.20	-11	201,242	-0.01%
2021/07/09	14.4	52.34	4	52.28	52.20	10.4	201,357	0.01%
2021/07/08	6	53.45	12	53.81	53.10	-6	205,296	0.00%
2021/07/07	2	53.35	0	0.00	53.60	2	210,791	0.00%
2021/07/06	15	53.55	10.3	54.98	53.40	4.8	211,289	0.00%
2021/07/05	14.1	54.15	40.3	54.55	54.40	-26.2	212,427	-0.01%
2021/07/02	15.3	52.57	1	52.30	52.60	14.3	213,850	0.01%
2021/07/01	15	52.35	4	52.40	52.10	11	214,474	0.01%
2021/06/30	0.2	53.20	5	53.54	53.10	-4.8	214,764	0.00%
2021/06/29	2	53.15	17	53.29	53.00	-15	214,644	-0.01%
2021/06/28	12.2	52.67	7	52.59	52.60	5.2	215,960	0.00%
2021/06/25	4	53.55	4	53.33	52.90	0	217,559	0.00%
2021/06/24	8	52.98	5.5	52.96	53.00	2.5	218,122	0.00%
2021/06/23	20	52.59	31.1	52.38	53.00	-11.1	219,329	-0.01%
2021/06/22	4.1	51.01	0	0.00	51.00	4.1	219,453	0.00%
2021/06/21	10.7	51.25	4	51.50	51.20	6.7	219,966	0.00%
2021/06/18	16	53.20	27	52.71	52.20	-11	220,846	0.00%
2021/06/17	7	51.97	16	52.33	53.30	-9	221,630	0.00%
2021/06/16	14.2	52.85	16.5	53.10	52.40	-2.3	222,989	0.00%
2021/06/15	24	53.53	14	53.46	53.70	10	223,236	0.00%
2021/06/11	7	52.17	2	52.20	51.80	5	222,026	0.00%
2021/06/10	8	51.35	22	51.43	51.50	-14	222,244	-0.01%
2021/06/09	20.5	50.88	37	51.29	50.70	-16.5	221,925	-0.01%
2021/06/08	7	52.41	3	52.20	52.20	4	221,461	0.00%
2021/06/07	13	52.45	5	52.44	52.30	8	223,670	0.00%
2021/06/04	80	53.61	5	53.40	53.00	75	223,801	0.03%
2021/06/03	41	53.84	30.5	54.56	55.00	10.5	223,877	0.00%
2021/06/02	4	52.00	3	52.23	52.00	1	221,041	0.00%
2021/06/01	35	52.73	15	53.05	52.20	20	224,901	0.01%
2021/05/31	24	52.23	4	52.58	53.00	20	228,735	0.01%
2021/05/28	50	52.18	31	52.25	52.40	19	230,090	0.01%
2021/05/27	22	50.75	2	50.90	50.60	20	229,204	0.01%
2021/05/26	21	51.84	8.5	52.22	51.30	12.6	229,354	0.01%
2021/05/25	4	51.25	25	51.71	51.90	-21	227,199	-0.01%
2021/05/24	11.3	47.62	6	48.07	48.70	5.3	223,725	0.00%
2021/05/21	18	47.27	15	47.21	46.95	3	224,496	0.00%
2021/05/20	4.2	47.13	2.1	46.73	46.50	2.1	225,101	0.00%
2021/05/19	7	48.37	5	48.39	48.30	2	225,450	0.00%
2021/05/18	1.1	48.30	11	47.96	48.30	-9.9	226,715	0.00%
2021/05/17	12	44.54	27	44.64	43.95	-15	227,959	-0.01%
2021/05/14	14.7	48.30	6	48.99	46.80	8.7	226,508	0.00%
2021/05/13	36.6	46.47	18	46.42	47.55	18.6	224,177	0.01%
2021/05/12	26.4	46.35	2	47.00	46.35	24.4	221,624	0.01%
2021/05/11	16.5	49.61	2	50.35	49.00	14.5	219,733	0.01%
2021/05/10	4.5	53.09	5	52.98	52.50	-0.5	219,044	0.00%
2021/05/07	12.5	53.25	3.1	53.67	54.00	9.5	221,613	0.00%
2021/05/06	4	51.98	3	51.60	51.30	1	226,306	0.00%
2021/05/05	18	53.03	34	53.01	51.80	-16	227,233	-0.01%
2021/05/04	76.2	53.00	29	53.32	54.60	47.2	229,142	0.02%
2021/05/03	60.4	53.76	4	53.85	53.00	56.4	228,674	0.02%
2021/04/29	59.1	57.40	57.5	58.01	56.70	1.6	230,317	0.00%
2021/04/28	40	59.80	3	59.53	60.00	37	228,526	0.02%
2021/04/27	84.2	60.93	16.5	61.09	60.50	67.7	232,303	0.03%
2021/04/26	36	60.90	102.3	60.97	61.80	-66.3	236,109	-0.03%	大賣/
2021/04/23	36.2	56.48	51	56.77	57.00	-14.8	230,773	-0.01%
2021/04/22	18	55.18	33.5	55.36	54.80	-15.5	228,997	-0.01%
2021/04/21	8	53.64	1	53.90	53.40	7	226,692	0.00%
2021/04/20	3.3	54.03	46	53.98	54.10	-42.7	228,949	-0.02%
2021/04/19	45.7	54.40	46.3	54.50	54.60	-0.6	235,189	0.00%
2021/04/16	116	54.05	34	54.54	54.00	82	240,137	0.03%	大買/
2021/04/15	4	52.10	15	52.47	53.10	-11	241,357	0.00%
2021/04/14	84	52.61	31	52.58	52.70	53	241,522	0.02%
2021/04/13	57	54.98	88.5	55.69	54.40	-31.5	240,762	-0.01%
2021/04/12	10.3	54.39	35.7	53.90	53.60	-25.4	237,050	-0.01%
2021/04/09	57.5	54.15	37.6	53.96	53.00	19.9	241,518	0.01%
2021/04/08	37	52.99	59.5	53.77	54.00	-22.5	243,006	-0.01%
2021/04/07	3.3	51.03	58.4	51.03	51.50	-55.1	239,782	-0.02%
2021/04/06	1	51.20	11	51.25	50.70	-10	242,246	0.00%
2021/04/01	24	50.85	37	50.57	50.50	-13	244,090	-0.01%
2021/03/31	41	50.52	27.9	50.41	50.20	13.1	244,287	0.01%
2021/03/30	21	50.37	71	50.10	50.60	-50	242,849	-0.02%
2021/03/29	28	49.99	29	49.79	49.35	-1	242,308	0.00%
2021/03/26	85	49.67	103	49.86	49.75	-18	243,398	-0.01%	大賣/
2021/03/25	43	47.70	34	48.24	48.65	9	243,884	0.00%
2021/03/24	26.3	47.42	13	47.22	47.15	13.3	245,038	0.01%
2021/03/23	18	48.99	6	48.81	48.50	12	246,230	0.00%
2021/03/22	37	47.50	10	47.95	48.20	27	247,475	0.01%
2021/03/19	27.1	46.22	8	46.15	46.05	19.1	249,146	0.01%
2021/03/18	17.5	47.79	19	47.90	47.05	-1.5	249,945	0.00%
2021/03/17	12.2	48.31	14	48.10	48.00	-1.8	253,779	0.00%
2021/03/16	16	48.18	18	48.59	48.30	-2	259,559	0.00%
2021/03/15	13.3	48.21	8	48.53	48.15	5.3	263,046	0.00%
2021/03/12	13	49.47	8	49.22	49.10	5	267,717	0.00%
2021/03/11	24	47.93	24.1	48.47	48.65	-0.1	273,563	0.00%
2021/03/10	25	46.90	3	46.77	46.55	22	277,768	0.01%
2021/03/09	13	45.87	9	46.19	46.35	4	281,584	0.00%
2021/03/08	15	47.51	8	46.78	46.10	7	279,964	0.00%
2021/03/05	36.1	47.36	63	47.52	47.05	-26.9	279,670	-0.01%
2021/03/04	117.1	49.94	5	49.68	49.05	112.1	280,814	0.04%	大買/鉅額交易
2021/03/03	36.9	51.35	5.1	51.57	51.90	31.7	277,600	0.01%
2021/03/02	12	53.51	6	55.37	52.70	6	277,265	0.00%
2021/02/26	41	54.72	7	54.43	54.20	34	278,990	0.01%
2021/02/25	5	55.98	14.1	55.86	55.70	-9.1	285,862	0.00%
2021/02/24	35.1	55.71	27	54.85	54.70	8.1	287,486	0.00%
2021/02/23	28	55.20	26	55.58	55.80	2	288,251	0.00%
2021/02/22	21	57.45	14	57.26	56.80	7	286,113	0.00%
2021/02/19	13	57.48	5	57.60	57.20	8	284,431	0.00%
2021/02/18	59.1	58.33	60.2	58.23	58.20	-1.1	283,948	0.00%
2021/02/17	7	57.19	117	56.99	57.60	-110	282,216	-0.04%	大賣/鉅額交易
2021/02/05	25.1	52.42	25	52.78	52.90	0.1	277,808	0.00%
2021/02/04	9	51.74	24	51.78	51.90	-15	277,255	-0.01%
2021/02/03	31.1	52.23	9	52.04	52.00	22.1	277,173	0.01%
2021/02/02	20	52.20	38	52.35	52.60	-18	277,054	-0.01%
2021/02/01	30.3	49.79	40	50.59	50.80	-9.7	276,313	0.00%
2021/01/29	40.1	51.69	40	51.30	50.00	0.1	274,763	0.00%
2021/01/28	78.5	51.84	40	51.40	51.20	38.5	273,768	0.01%
2021/01/27	89	55.10	22	55.05	54.80	67	271,490	0.02%
2021/01/26	44.5	55.66	13.2	56.13	54.80	31.3	270,399	0.01%
2021/01/25	51.2	57.15	30.2	57.39	57.20	21	269,975	0.01%
2021/01/22	30.2	56.13	60	55.95	56.50	-29.8	272,749	-0.01%
2021/01/21	55	53.47	63	53.47	54.00	-8	270,443	0.00%
2021/01/20	57	53.04	16.6	53.17	52.10	40.5	267,640	0.02%
2021/01/19	41	51.22	58.6	52.27	53.00	-17.6	262,034	-0.01%
2021/01/18	9	48.13	110.6	48.38	49.65	-101.6	255,978	-0.04%	大賣/鉅額交易
2021/01/15	127.6	51.27	7	49.94	48.75	120.6	259,578	0.05%	大買/鉅額交易
2021/01/14	20.6	49.92	76	49.91	49.90	-55.4	261,157	-0.02%
2021/01/13	50	49.72	133	49.97	50.00	-83	263,699	-0.03%	大賣/
2021/01/12	143.6	50.33	33	50.10	48.45	110.6	261,069	0.04%	大買/鉅額交易
2021/01/11	43.2	48.80	50.9	49.54	50.00	-7.7	255,158	0.00%
2021/01/08	25.1	47.21	116	47.23	47.85	-90.9	251,534	-0.04%	大賣/
2021/01/07	15.1	46.52	110.6	46.33	46.20	-95.5	249,709	-0.04%	大賣/
2021/01/06	106	47.10	17	47.35	46.95	89	251,363	0.04%	大買/
2021/01/05	20	44.98	31	45.40	46.35	-11	249,911	0.00%
2021/01/04	39	45.06	60	45.29	45.55	-21	252,392	-0.01%
2020/12/31	14	47.50	95	48.69	47.15	-81	256,407	-0.03%
2020/12/30	6	47.83	23	48.14	48.30	-17	256,667	-0.01%
2020/12/29	18	47.74	27	47.74	47.40	-9	257,885	0.00%
2020/12/28	51	47.70	34	47.80	48.60	17	258,927	0.01%
2020/12/25	15	46.95	29.7	46.84	46.75	-14.7	262,346	-0.01%
2020/12/24	2	46.50	8	46.79	46.55	-6	269,780	0.00%
2020/12/23	51	46.40	77	46.16	46.10	-26	274,926	-0.01%
2020/12/22	47.4	47.11	41	46.66	45.70	6.4	276,172	0.00%
2020/12/21	36.2	46.82	41	46.38	47.45	-4.8	277,199	0.00%
2020/12/18	32	46.82	38	46.10	45.85	-6	276,257	0.00%
2020/12/17	15.7	45.62	26	46.00	46.05	-10.3	274,462	0.00%
2020/12/16	74	45.34	33.3	44.87	44.90	40.7	273,317	0.01%
2020/12/15	41	45.98	4.1	45.32	44.00	36.9	271,430	0.01%
2020/12/14	33	45.82	30	45.97	46.15	3	269,128	0.00%
2020/12/11	46	46.78	30	46.20	46.10	16	270,358	0.01%
2020/12/10	69	47.94	26	47.70	47.30	43	270,192	0.02%
2020/12/09	19	49.68	7	49.96	49.90	12	264,897	0.00%
2020/12/08	104	49.22	48.4	49.75	50.90	55.6	260,861	0.02%	大買/
2020/12/07	60.6	49.69	54	49.61	50.00	6.6	256,889	0.00%
2020/12/04	51	46.68	50.6	46.17	47.60	0.4	251,449	0.00%
2020/12/03	56	43.07	55	43.86	43.30	1	248,519	0.00%
2020/12/02	34	41.67	40	41.60	41.45	-6	243,137	0.00%
2020/12/01	6	41.25	21	41.38	41.55	-15	241,576	-0.01%
2020/11/30	33	41.58	24	40.58	40.50	9	239,844	0.00%
2020/11/27	4	39.31	41	39.31	39.15	-37	233,880	-0.02%
2020/11/26	27	38.13	22	39.19	39.50	5	231,988	0.00%
2020/11/25	32.2	38.48	20	38.66	38.45	12.2	229,735	0.01%
2020/11/24	71	38.56	44.2	38.41	38.15	26.8	226,439	0.01%
2020/11/23	0	0.00	12	35.99	36.35	-12	218,043	-0.01%
2020/11/20	46	32.61	14	32.89	33.05	32	215,778	0.01%
2020/11/19	5	32.05	6	32.20	32.10	-1	213,792	0.00%
2020/11/18	1	32.25	4	32.31	32.35	-3	214,498	0.00%
2020/11/17	12	32.86	1	32.25	32.15	11	215,791	0.01%
2020/11/16	29	32.05	18	32.11	32.20	11	216,462	0.01%
2020/11/13	6	31.12	0	0.00	31.30	6	215,302	0.00%
2020/11/12	1	31.65	12	31.43	31.10	-11	216,126	-0.01%
2020/11/11	7	31.02	4	31.09	31.00	3	216,593	0.00%
2020/11/10	7.1	31.23	2	31.85	31.00	5.1	217,094	0.00%
2020/11/09	4	31.46	14	31.55	31.80	-10	216,899	0.00%
2020/11/06	0	0.00	1	30.25	30.50	-1	217,077	0.00%
2020/11/05	13	30.52	1	30.45	30.55	12	217,005	0.01%
2020/11/04	27	31.39	4	31.55	31.65	23	216,595	0.01%
2020/11/03	29	30.19	22	30.15	29.80	7	216,920	0.00%
2020/11/02	9	30.18	17	30.01	29.65	-8	220,328	0.00%
2020/10/30	31	31.76	3	31.17	30.70	28	219,943	0.01%
2020/10/29	10	32.73	19	32.92	32.95	-9	217,143	0.00%
2020/10/28	9.1	32.72	10	33.20	32.65	-0.9	218,541	0.00%
2020/10/27	19	33.15	14	32.92	33.50	5	217,825	0.00%
2020/10/26	0	0.00	4	32.94	33.00	-4	218,924	0.00%
2020/10/23	108	33.56	6	32.76	32.75	102	220,941	0.05%	大買/鉅額交易
2020/10/22	8	32.33	70	32.52	33.00	-62	224,162	-0.03%
2020/10/21	48	32.11	41	31.76	31.35	7	225,211	0.00%
2020/10/20	7	30.96	5	31.02	31.20	2	228,458	0.00%
2020/10/19	24	31.32	24	31.16	31.00	0	233,401	0.00%
2020/10/16	19	30.77	2	31.20	30.65	17	233,062	0.01%
2020/10/15	11	31.99	7	32.43	31.55	4	232,801	0.00%
2020/10/14	33	32.05	10	32.22	32.20	23	230,771	0.01%
2020/10/13	16	31.38	15	31.32	31.55	1	227,533	0.00%
2020/10/12	20.1	32.13	33	32.06	32.05	-12.9	226,270	-0.01%
2020/10/08	46.1	31.35	130.7	30.83	32.20	-84.6	221,966	-0.04%	大賣/
2020/10/07	17	29.08	32	29.19	29.50	-15	212,706	-0.01%
2020/10/06	14	28.61	11	28.76	28.35	3	209,187	0.00%
2020/10/05	28.9	28.87	53	28.80	28.70	-24.1	206,113	-0.01%
2020/09/30	46.1	28.01	106	28.43	28.55	-59.9	201,557	-0.03%	大賣/
2020/09/29	46	28.46	9	28.11	27.50	37	195,034	0.02%
2020/09/28	101	26.61	88	26.97	27.50	13	187,327	0.01%	大買/
2020/09/25	36	25.31	50	24.70	25.00	-14	181,466	-0.01%
2020/09/24	57	26.02	31	26.32	25.95	26	178,829	0.01%
2020/09/23	24	25.79	6	25.96	26.00	18	174,971	0.01%
2020/09/22	5	24.55	1	25.10	25.10	4	172,416	0.00%
2020/09/21	40	25.40	0	0.00	25.15	40	171,116	0.02%
2020/09/18	0	0.00	3	26.23	25.80	-3	169,782	0.00%
2020/09/17	0	0.00	22	25.77	25.75	-22	168,475	-0.01%
2020/09/16	76	26.20	26	26.48	25.70	50	167,137	0.03%
2020/09/15	0.7	25.25	64	24.95	25.30	-63.3	162,702	-0.04%
2020/09/14	20.2	23.73	2	23.75	23.90	18.2	157,334	0.01%
2020/09/11	0	0.00	1	23.20	23.00	-1	155,903	0.00%
2020/09/10	2	24.05	1	23.90	23.35	1	155,781	0.00%
2020/09/09	0	0.00	2	23.85	23.70	-2	154,437	0.00%
2020/09/08	76	23.63	3	24.45	22.70	73	152,349	0.05%
2020/09/07	1	23.55	43.1	23.55	23.55	-42.1	148,508	-0.03%
2020/09/03	1	21.70	2	21.63	21.55	-1	148,785	0.00%
2020/09/02	3	21.65	0	0.00	21.70	3	148,690	0.00%
2020/08/31	5	21.29	0	0.00	21.20	5	149,325	0.00%
2020/08/28	6	21.82	0	0.00	21.90	6	148,811	0.00%
2020/08/27	8	22.28	0	0.00	21.95	8	148,737	0.01%
2020/08/26	1	22.05	10	21.83	22.35	-9	148,110	-0.01%
2020/08/25	5	22.10	0	0.00	22.15	5	147,630	0.00%
2020/08/24	20	22.45	0	0.00	22.60	20	146,745	0.01%
2020/08/21	9	21.86	0	0.00	21.80	9	145,490	0.01%
2020/08/20	10	22.45	2	22.30	21.80	8	143,239	0.01%
2020/08/19	8	23.50	1	23.90	23.40	7	140,267	0.00%
2020/08/18	2	24.40	7	24.01	24.10	-5	138,686	0.00%
2020/08/17	11	23.99	11	24.19	24.15	0	136,921	0.00%
2020/08/14	12	23.51	0	0.00	23.55	12	135,262	0.01%
2020/08/13	1	24.50	5	23.70	23.75	-4	134,243	0.00%
2020/08/12	10	24.09	3.2	24.11	23.95	6.8	132,600	0.01%
2020/08/11	2	25.43	13.9	25.20	25.00	-11.9	129,839	-0.01%
2020/08/10	9	25.27	33.4	25.73	25.30	-24.4	127,961	-0.02%
2020/08/07	14.1	26.06	11	25.85	25.60	3.1	125,363	0.00%
2020/08/06	19	26.04	27.4	26.39	26.60	-8.4	120,302	-0.01%
2020/08/05	14.1	24.69	3.3	24.91	24.90	10.8	114,875	0.01%
2020/08/04	10	25.33	0	0.00	24.55	10	111,014	0.01%
2020/08/03	17	23.70	56.7	23.74	23.80	-39.7	106,398	-0.04%
2020/07/31	2	22.13	19	21.88	22.35	-17	101,253	-0.02%
2020/07/30	40.3	22.13	31.3	22.11	22.20	9	99,549	0.01%
2020/07/29	1	21.60	14	22.01	22.40	-13	95,968	-0.01%
2020/07/28	21	23.44	32.9	23.07	22.25	-11.9	91,652	-0.01%
2020/07/27	6	20.88	29	21.31	21.70	-23	82,739	-0.03%
2020/07/24	61	19.97	12	19.78	19.75	49	76,213	0.06%
2020/07/23	17	19.22	21	19.16	19.25	-4	70,753	-0.01%
2020/07/22	2	17.45	7	17.42	17.50	-5	66,088	-0.01%
2020/07/21	0	0.00	12	17.07	17.15	-12	65,883	-0.02%
2020/07/20	0	0.00	2	16.55	16.55	-2	65,012	0.00%
2020/07/17	2	16.35	40.5	16.30	16.40	-38.5	64,095	-0.06%
2020/07/16	0	0.00	10	16.35	16.60	-10	64,152	-0.02%
2020/07/15	11.1	16.05	3	16.20	16.00	8.1	62,618	0.01%
2020/07/13	3	16.90	19.4	16.99	17.05	-16.4	62,180	-0.03%
2020/07/10	1	16.60	0	0.00	16.45	1	61,684	0.00%
2020/07/09	0	0.00	5	16.55	16.45	-5	62,170	-0.01%
2020/07/06	0	0.00	8	16.61	16.65	-8	62,207	-0.01%
2020/07/03	0	0.00	5	16.45	16.45	-5	62,278	-0.01%
2020/07/01	0	0.00	6	16.15	16.10	-6	62,902	-0.01%
2020/06/29	1	15.70	5	15.75	15.55	-4	63,526	-0.01%
2020/06/24	0	0.00	5	15.85	15.75	-5	63,503	-0.01%
2020/06/18	5	15.30	3	15.30	15.35	2	66,975	0.00%
2020/06/16	2	15.45	4	15.50	15.50	-2	68,462	0.00%
2020/06/15	11	15.35	0	0.00	15.40	11	69,937	0.02%
2020/06/12	6	15.74	2	15.70	15.70	4	70,087	0.01%
2020/06/11	3	16.17	0	0.00	16.05	3	70,867	0.00%
2020/06/10	8	16.51	0	0.00	16.60	8	70,671	0.01%
2020/06/08	13	17.11	8	17.23	17.05	5	73,559	0.01%
2020/06/05	0	0.00	5	16.35	16.50	-5	72,417	-0.01%
2020/06/04	1	16.55	12	16.40	16.30	-11	72,981	-0.02%
2020/06/03	0	0.00	10	16.08	16.20	-10	72,786	-0.01%
2020/06/01	0	0.00	5.8	15.68	15.65	-5.8	73,068	-0.01%
2020/05/28	0	0.00	3	15.30	15.35	-3	74,379	0.00%
2020/05/21	0	0.00	15	15.20	15.30	-15	76,919	-0.02%
2020/05/20	2	14.95	0	0.00	14.85	2	76,698	0.00%
2020/05/19	11	14.97	0	0.00	14.95	11	76,400	0.01%
2020/05/15	6	15.26	0	0.00	15.40	6	76,035	0.01%
2020/05/12	10	15.45	0	0.00	15.45	10	76,944	0.01%
2020/05/07	0	0.00	5	15.60	15.60	-5	78,182	-0.01%
2020/05/05	0	0.00	1	15.40	15.25	-1	80,599	0.00%
2020/05/04	0	0.00	1	15.40	15.35	-1	81,314	0.00%
2020/04/30	0	0.00	7	15.55	15.55	-7	81,695	-0.01%
2020/04/29	2	15.35	1	15.35	15.30	1	81,874	0.00%
2020/04/28	20	15.06	1	15.00	15.00	19	81,403	0.02%
2020/04/24	1	16.05	5	15.99	15.90	-4	78,543	-0.01%
2020/04/23	0	0.00	14	15.69	15.80	-14	77,286	-0.02%
2020/04/22	0	0.00	10	15.18	15.20	-10	75,120	-0.01%
2020/04/21	2	15.28	1	14.95	14.80	1	74,865	0.00%
2020/04/20	5	15.10	0	0.00	15.15	5	74,648	0.01%
2020/04/17	0	0.00	2	15.25	15.05	-2	74,265	0.00%
2020/04/16	2	14.95	0	0.00	14.90	2	73,090	0.00%
2020/04/15	4	15.06	4	15.00	15.10	0	72,930	0.00%
2020/04/14	0	0.00	5	14.95	15.15	-5	72,657	-0.01%
2020/04/13	1	14.45	1	15.00	14.80	0	72,138	0.00%
2020/04/09	0	0.00	2	14.33	14.20	-2	71,733	0.00%
2020/04/08	3	14.18	0	0.00	14.20	3	71,607	0.00%
2020/04/07	1	14.15	0	0.00	14.15	1	71,126	0.00%
2020/03/31	10	13.85	0	0.00	13.65	10	69,758	0.01%
2020/03/30	0	0.00	1	13.85	13.95	-1	68,762	0.00%
2020/03/27	10	14.08	0	0.00	14.00	10	68,543	0.01%
2020/03/25	1	14.30	7	14.24	14.10	-6	67,616	-0.01%
2020/03/24	5	13.95	2	13.93	13.85	3	65,443	0.00%
2020/03/23	0	0.00	10	13.60	13.75	-10	64,995	-0.02%
2020/03/20	11	13.92	0	0.00	13.85	11	65,609	0.02%
2020/03/19	5	13.30	0	0.00	13.70	5	64,182	0.01%
2020/03/16	2	13.85	0	0.00	13.90	2	62,787	0.00%
2020/03/13	10	13.80	0	0.00	14.05	10	62,351	0.02%
2020/03/12	5	14.20	10	14.60	14.35	-5	59,958	-0.01%
2020/03/11	10	15.05	0	0.00	14.80	10	59,482	0.02%
2020/03/10	0	0.00	10	15.05	14.95	-10	62,360	-0.02%
2020/03/09	0	0.00	20	14.98	15.05	-20	64,150	-0.03%
2020/03/03	30	15.55	0	0.00	15.50	30	62,472	0.05%
2020/03/02	1	15.25	0	0.00	15.25	1	61,686	0.00%
2020/02/25	1	15.60	3	15.65	15.90	-2	64,107	0.00%
2020/02/24	5	15.80	0	0.00	15.80	5	64,165	0.01%
2020/02/20	1	16.10	1	16.25	16.30	0	64,428	0.00%
2020/02/19	6	16.06	0	0.00	16.10	6	64,719	0.01%
2020/02/14	1	16.55	0	0.00	16.50	1	64,968	0.00%
2020/02/13	5.1	16.85	9	16.94	16.85	-3.9	64,827	-0.01%
2020/02/12	0	0.00	20	16.85	16.90	-20	64,256	-0.03%
2020/02/11	0	0.00	5	16.70	16.70	-5	63,337	-0.01%
2020/02/10	1	16.10	1	16.50	16.40	0	62,858	0.00%
2020/02/07	5	16.23	4	16.28	16.35	1	62,989	0.00%
2020/02/06	0	0.00	12	16.27	16.25	-12	62,509	-0.02%
2020/02/05	0	0.00	1	15.30	15.50	-1	61,453	0.00%
2020/02/04	10	15.20	3	15.25	15.20	7	61,733	0.01%
2020/01/31	1	14.85	1	15.00	14.90	0	61,934	0.00%
2020/01/30	0	0.00	11	15.05	15.10	-11	61,854	-0.02%
2020/01/16	0	0.00	0.6	16.05	16.15	-0.6	61,668	0.00%
2020/01/09	1	16.10	4	16.11	16.05	-3	60,708	0.00%
2020/01/08	5	15.75	0	0.00	15.75	5	60,347	0.01%
2020/01/07	0	0.00	1	16.00	16.00	-1	60,145	0.00%
2020/01/03	0.2	16.25	0	0.00	16.30	0.2	60,126	0.00%
2020/01/02	0	0.00	5.2	16.53	16.55	-5.2	59,670	-0.01%
2019/12/31	0	0.00	7.2	16.50	16.45	-7.2	59,386	-0.01%
2019/12/30	1	16.50	0	0.00	16.55	1	59,074	0.00%
2019/12/26	1	16.55	0	0.00	16.55	1	58,263	0.00%
2019/12/23	1	16.70	0	0.00	16.55	1	58,723	0.00%
2019/12/20	0	0.00	1	16.70	16.70	-1	58,687	0.00%
2019/12/19	0	0.00	0.2	16.60	16.70	-0.2	58,450	0.00%
2019/12/18	10	16.80	1	16.70	16.80	9	57,912	0.02%
2019/12/17	2	16.83	18.1	17.02	17.00	-16.1	57,380	-0.03%
2019/12/16	10	16.80	0	0.00	16.65	10	56,165	0.02%
2019/12/13	2	16.58	19	16.57	16.60	-17	55,271	-0.03%
2019/12/12	11	16.50	16	16.59	16.60	-5	54,342	-0.01%
2019/12/11	0	0.00	1	16.20	16.25	-1	52,102	0.00%
2019/12/10	0	0.00	10	16.50	16.45	-10	51,432	-0.02%
2019/12/09	6	16.48	19	16.28	16.25	-13	50,851	-0.03%
2019/12/06	15	16.25	1	16.20	16.20	14	50,068	0.03%
2019/12/05	12	16.13	24	16.35	16.55	-12	48,465	-0.02%
2019/12/04	9	15.79	22	15.80	15.85	-13	44,929	-0.03%
2019/12/03	0	0.00	5	15.35	15.35	-5	42,212	-0.01%
2019/12/02	1	15.10	0	0.00	15.10	1	42,021	0.00%
2019/11/28	0	0.00	0.1	15.00	15.10	-0.1	40,556	0.00%
2019/11/27	2	15.20	0	0.00	15.20	2	40,534	0.00%
2019/11/26	0	0.00	3	15.30	15.20	-3	40,022	-0.01%
2019/11/25	7	15.13	20	15.20	15.00	-13	37,584	-0.03%
2019/11/22	0	0.00	1	14.60	14.60	-1	35,810	0.00%
2019/11/20	0	0.00	2	14.75	14.75	-2	35,330	-0.01%
2019/11/18	24	14.64	22	14.50	14.50	2	34,652	0.01%
2019/11/13	3	14.20	0	0.00	14.20	3	33,490	0.01%
2019/11/08	1	14.25	0	0.00	14.25	1	32,678	0.00%
2019/11/06	1	14.35	0	0.00	14.50	1	32,375	0.00%
2019/11/05	6	14.51	2	14.50	14.50	4	32,028	0.01%
2019/11/01	1	14.50	23	14.49	14.50	-22	30,939	-0.07%
2019/10/31	25	13.96	0	0.00	14.00	25	30,126	0.08%
2019/10/30	0	0.00	3	14.53	14.40	-3	29,151	-0.01%
2019/10/29	1	14.50	3	14.60	14.50	-2	29,072	-0.01%
2019/10/25	3	14.38	0	0.00	14.40	3	28,677	0.01%
2019/10/24	1	14.50	24	14.69	14.55	-23	29,021	-0.08%
2019/10/18	0	0.00	10	13.90	13.95	-10	29,156	-0.03%
2019/10/16	0	0.00	1	13.70	13.75	-1	28,904	0.00%
2019/10/14	1	13.60	0	0.00	13.50	1	29,439	0.00%
2019/10/09	0	0.00	1	13.15	13.15	-1	29,734	0.00%
2019/10/08	10	13.35	0	0.00	13.35	10	30,140	0.03%
2019/10/02	10	13.50	0	0.00	13.50	10	32,361	0.03%
2019/09/26	1	13.90	0	0.00	13.60	1	32,347	0.00%
2019/09/25	0	0.00	10	13.55	13.60	-10	31,787	-0.03%
2019/09/18	0	0.00	3.5	13.63	13.55	-3.5	33,046	-0.01%
2019/09/12	0	0.00	10	13.75	13.70	-10	33,943	-0.03%
2019/09/10	0	0.00	1	13.60	13.60	-1	34,769	0.00%
2019/08/30	2	13.28	0	0.00	13.45	2	36,560	0.01%
2019/08/15	1	12.95	0	0.00	12.90	1	38,708	0.00%
2019/08/08	0	0.00	1	13.20	13.30	-1	40,174	0.00%
2019/08/07	2	13.03	0	0.00	13.10	2	40,616	0.00%
2019/08/06	0	0.00	2.2	13.10	13.00	-2.2	41,236	-0.01%
2019/08/05	4	13.04	0	0.00	13.10	4	41,158	0.01%
2019/08/02	0.2	13.30	0	0.00	13.35	0.2	41,056	0.00%
2019/08/01	0.2	13.35	0	0.00	13.40	0.2	41,333	0.00%
2019/07/30	3	13.50	0	0.00	13.60	3	41,547	0.01%
2019/07/29	0	0.00	1	13.40	13.40	-1	42,451	0.00%
2019/07/25	0.2	13.55	0	0.00	13.55	0.2	43,076	0.00%
2019/07/23	3.2	13.58	2	13.65	13.60	1.2	43,191	0.00%
2019/07/19	0	0.00	2	13.88	13.80	-2	48,875	0.00%
2019/07/17	0.2	13.75	0	0.00	13.75	0.2	49,204	0.00%
2019/07/15	3	14.65	0	0.00	14.90	3	48,366	0.01%
2019/07/10	1	14.10	3	14.25	14.65	-2	47,017	0.00%
2019/07/08	2	13.95	0	0.00	13.95	2	46,253	0.00%
2019/07/05	0.2	14.00	2.2	13.95	14.10	-2	47,321	0.00%
2019/07/03	1	14.15	0	0.00	14.05	1	49,026	0.00%
2019/07/02	2	14.35	6	14.32	14.25	-4	50,407	-0.01%
2019/07/01	1	14.05	4	14.21	14.35	-3	50,484	-0.01%
2019/06/27	0	0.00	3.4	14.00	14.00	-3.4	49,866	-0.01%
2019/06/26	0	0.00	1	13.85	13.80	-1	49,185	0.00%
2019/06/25	1	13.70	0	0.00	13.70	1	48,518	0.00%
2019/06/21	0	0.00	1	13.65	13.70	-1	48,122	0.00%
2019/06/18	0	0.00	5	13.45	13.25	-5	47,401	-0.01%
2019/06/17	1	13.80	1	13.65	13.65	0	47,025	0.00%
2019/06/14	0	0.00	1	13.70	13.70	-1	46,947	0.00%
2019/06/12	1	13.40	2	13.48	13.55	-1	46,163	0.00%
2019/06/05	0.2	12.85	0	0.00	12.90	0.2	45,646	0.00%
2019/06/03	0	0.00	1	13.10	13.20	-1	45,972	0.00%
2019/05/31	1.2	12.68	3	12.75	12.90	-1.8	45,620	0.00%
2019/05/29	0	0.00	5	12.25	12.60	-5	45,236	-0.01%
2019/05/28	0.2	12.45	0	0.00	12.45	0.2	45,783	0.00%
2019/05/23	0.1	12.85	0	0.00	12.85	0.1	45,609	0.00%
2019/05/20	1	12.90	1	13.05	12.75	0	44,927	0.00%
2019/05/17	1	13.00	1	13.19	13.00	0	44,680	0.00%
2019/05/15	1	12.95	1	13.00	12.90	0	44,274	0.00%
2019/05/14	2	12.80	50	12.89	13.00	-48	44,227	-0.11%
2019/05/13	0	0.00	3	13.00	12.95	-3	44,264	-0.01%
2019/05/09	2	13.25	13	13.05	13.15	-11	46,066	-0.02%
2019/05/08	1	13.35	2	13.35	13.45	-1	45,661	0.00%
2019/05/07	11	13.55	0	0.00	13.60	11	45,337	0.02%
2019/05/06	1.9	13.36	1	13.50	13.20	0.9	45,164	0.00%
2019/05/03	3	13.60	4	13.75	13.85	-1	43,809	0.00%
2019/05/02	1	13.35	2	13.45	13.55	-1	42,513	0.00%
2019/04/29	2	13.45	1	13.35	13.35	1	42,178	0.00%
2019/04/26	23	13.06	14	13.29	13.45	9	41,481	0.02%
2019/04/25	2	12.88	1	13.05	13.10	1	38,536	0.00%
2019/04/22	10	12.05	0	0.00	11.90	10	35,840	0.03%
2019/04/17	5	12.35	0	0.00	12.20	5	35,726	0.01%
2019/04/15	0	0.00	250	12.10	12.05	-250	35,074	-0.71%	大賣/鉅額交易
2019/04/12	0	0.00	0.2	12.15	12.20	-0.2	35,422	0.00%
2019/04/11	50	12.40	0	0.00	12.10	50	35,956	0.14%
2019/04/09	0	0.00	0.9	12.20	12.30	-0.9	34,256	0.00%
2019/04/08	200	12.05	0	0.00	11.90	200	33,154	0.60%	大買/鉅額交易
2019/04/02	0.2	11.55	0	0.00	11.60	0.2	31,439	0.00%
2019/04/01	0.2	11.55	0	0.00	11.55	0.2	31,542	0.00%
2019/03/29	0.2	11.60	0	0.00	11.65	0.2	31,407	0.00%
2019/03/28	0.2	11.60	0	0.00	11.65	0.2	32,107	0.00%
2019/03/27	0.2	11.60	0	0.00	11.65	0.2	32,459	0.00%
2019/03/20	0.2	11.55	0	0.00	11.55	0.2	34,507	0.00%
2019/03/19	0.2	11.65	1	11.70	11.70	-0.8	34,849	0.00%
2019/03/18	0	0.00	0.2	11.65	11.70	-0.2	35,136	0.00%
2019/03/15	0.2	11.55	0	0.00	11.65	0.2	35,250	0.00%
2019/03/12	0.2	11.60	0	0.00	11.65	0.2	36,451	0.00%
2019/03/07	0.2	11.80	0	0.00	11.85	0.2	38,987	0.00%
2019/02/27	40	11.50	0	0.00	11.45	40	40,127	0.10%
2019/02/26	1.2	11.65	1	11.65	11.65	0.2	39,536	0.00%
2019/02/22	1	11.35	0	0.00	11.50	1	39,200	0.00%
2019/02/21	0.2	11.45	0	0.00	11.45	0.2	39,132	0.00%
2019/02/15	0.2	11.30	0	0.00	11.40	0.2	42,594	0.00%
2019/02/14	0.2	11.20	0	0.00	11.30	0.2	43,956	0.00%
2019/02/13	0.2	11.10	0	0.00	11.10	0.2	45,073	0.00%
2019/02/12	41	10.85	41	11.10	11.10	0	45,915	0.00%
2019/01/30	5	11.30	0	0.00	11.35	5	47,633	0.01%
2019/01/29	0	0.00	3	11.93	12.00	-3	49,530	-0.01%
2019/01/23	2	11.60	1	11.60	11.55	1	55,140	0.00%
2019/01/21	0	0.00	133	11.70	11.70	-133	56,913	-0.23%	大賣/鉅額交易
2019/01/18	0.1	11.35	0	0.00	11.40	0.1	58,168	0.00%
2019/01/17	0.1	11.25	0	0.00	11.25	0.1	58,918	0.00%
2019/01/16	0	0.00	0.9	11.25	11.30	-0.9	59,241	0.00%
2019/01/04	24	10.66	0	0.00	10.70	24	62,876	0.04%
2019/01/02	20	11.10	0	0.00	11.10	20	64,165	0.03%
2018/12/25	0	0.00	10	11.15	11.15	-10	65,435	-0.02%
2018/12/18	54	11.30	0	0.00	11.20	54	64,141	0.08%
2018/12/14	10	11.35	0	0.00	11.35	10	63,758	0.02%
2018/12/10	2	11.10	0	0.00	11.10	2	62,445	0.00%
2018/12/07	1	11.20	0	0.00	11.20	1	62,545	0.00%
2018/12/04	0	0.00	60	11.85	11.80	-60	64,067	-0.09%
2018/12/03	0	0.00	130	11.82	11.70	-130	63,961	-0.20%	大賣/鉅額交易
2018/11/28	0	0.00	80	11.80	11.75	-80	61,492	-0.13%
2018/11/27	0	0.00	81	11.75	11.75	-81	61,005	-0.13%
2018/11/26	0	0.00	80	11.45	11.50	-80	60,914	-0.13%
2018/11/22	0	0.00	1	11.20	11.20	-1	60,615	0.00%
2018/11/21	80	11.05	0	0.00	11.00	80	60,377	0.13%
2018/11/16	10	11.00	0	0.00	11.00	10	59,556	0.02%
2018/11/14	1.1	10.66	2	10.75	10.80	-0.9	58,675	0.00%
2018/11/13	0	0.00	0.2	10.50	10.45	-0.2	58,016	0.00%
2018/11/12	11	10.55	0	0.00	10.70	11	56,670	0.02%
2018/11/08	2.1	10.73	5	10.92	10.85	-2.9	54,920	-0.01%
2018/11/07	2.1	10.93	0	0.00	10.95	2.1	52,824	0.00%
2018/11/06	1.1	10.80	0	0.00	10.90	1.1	52,067	0.00%
2018/11/05	5	10.75	65	10.98	10.75	-60	49,438	-0.12%
2018/11/02	82	11.65	0	0.00	11.90	82	46,726	0.18%
2018/11/01	3	11.95	0	0.00	11.95	3	46,357	0.01%
2018/10/31	250	11.72	0	0.00	11.80	250	45,745	0.55%	大買/鉅額交易
2018/10/30	30	11.50	0	0.00	11.70	30	45,289	0.07%
2018/10/26	122	11.78	0	0.00	11.70	122	44,527	0.27%	大買/鉅額交易
2018/10/25	0	0.00	20	12.10	12.30	-20	42,800	-0.05%
2018/10/24	0	0.00	30	12.65	12.65	-30	43,551	-0.07%
2018/10/22	1	13.05	0	0.00	13.10	1	43,674	0.00%
2018/10/19	3	13.35	30	13.05	13.30	-27	46,222	-0.06%
2018/10/18	8	13.30	0	0.00	13.25	8	46,155	0.02%
2018/10/16	2	13.15	0	0.00	13.20	2	47,641	0.00%
2018/10/15	41	13.45	1	13.45	13.35	40	48,354	0.08%
2018/10/08	4	14.75	0	0.00	14.80	4	46,698	0.01%
2018/10/05	30	15.00	0	0.00	14.70	30	46,994	0.06%
2018/10/02	1	15.60	0	0.00	15.60	1	47,826	0.00%
2018/09/26	0	0.00	0.2	15.80	15.90	-0.2	51,336	0.00%
2018/09/21	0	0.00	0.7	15.80	15.85	-0.7	54,935	0.00%
2018/09/20	1	15.40	0	0.00	15.45	1	55,355	0.00%
2018/09/19	0	0.00	30	15.45	15.60	-30	55,833	-0.05%
2018/09/17	1	15.65	0	0.00	15.60	1	55,895	0.00%
2018/09/14	0.1	15.70	0	0.00	15.70	0.1	56,575	0.00%
2018/09/11	11	15.46	0	0.00	15.65	11	58,683	0.02%
2018/09/10	2	15.75	5	16.20	15.55	-3	59,152	-0.01%
2018/09/07	10	16.50	40	16.70	16.30	-30	60,179	-0.05%
2018/08/28	0	0.00	1	17.65	17.50	-1	69,342	0.00%
2018/08/23	1	17.55	3	17.55	17.65	-2	71,511	0.00%
2018/08/22	3	17.50	0	0.00	17.50	3	71,751	0.00%
2018/08/21	1	17.75	1	17.95	18.00	0	71,639	0.00%
2018/08/16	0.1	17.10	0	0.00	17.15	0.1	70,149	0.00%
2018/08/15	10.1	17.05	0	0.00	16.95	10.1	70,270	0.01%
2018/08/10	0	0.00	10	17.95	17.95	-10	68,927	-0.01%
2018/08/09	0	0.00	3	17.95	17.85	-3	68,630	0.00%
2018/08/01	10	17.25	0	0.00	17.40	10	66,916	0.01%
2018/07/31	0	0.00	1	17.55	17.55	-1	67,072	0.00%
2018/07/27	0	0.00	1	17.35	17.30	-1	65,851	0.00%
2018/07/24	0	0.00	1	18.00	18.20	-1	64,159	0.00%
2018/07/23	11	18.28	31	18.25	18.25	-20	64,260	-0.03%
2018/07/20	24	17.97	3	18.00	17.85	21	63,326	0.03%
2018/07/18	0	0.00	2	17.38	17.40	-2	62,013	0.00%
2018/07/06	1	17.65	2	17.70	17.60	-1	59,385	0.00%
2018/07/04	13	18.32	9	18.31	17.95	4	58,757	0.01%
2018/07/03	0.8	17.85	0	0.00	17.95	0.8	57,422	0.00%
2018/07/02	2	18.15	3	18.15	18.20	-1	56,258	0.00%
2018/06/27	1	17.75	1	17.95	17.60	0	53,174	0.00%
2018/06/26	1	17.50	1	17.50	17.60	0	52,923	0.00%
2018/06/22	1	17.50	11	17.83	17.80	-10	53,187	-0.02%
2018/06/20	8	18.01	11	18.11	18.05	-3	52,687	-0.01%
2018/06/19	3	18.35	11	18.31	18.20	-8	51,601	-0.02%
2018/06/15	11	18.09	1.5	18.60	18.65	9.5	50,388	0.02%
2018/06/14	16	18.17	18.1	18.35	18.10	-2.1	49,150	0.00%
2018/06/13	11	18.48	30.4	18.25	18.50	-19.4	46,575	-0.04%
2018/06/12	2	16.75	0	0.00	16.85	2	41,408	0.00%
2018/06/11	0	0.00	10	16.63	16.80	-10	38,897	-0.03%
2018/06/07	0	0.00	4	16.50	16.60	-4	37,927	-0.01%
2018/06/06	10	16.45	0	0.00	16.40	10	38,180	0.03%
2018/06/04	5	16.40	0	0.00	16.50	5	42,970	0.01%
2018/05/31	0	0.00	10	16.60	16.65	-10	42,565	-0.02%
2018/05/29	0	0.00	1	16.45	16.45	-1	40,752	0.00%
2018/05/22	10	16.30	15	16.45	16.20	-5	40,735	-0.01%
2018/05/16	0.1	16.25	0	0.00	16.30	0.1	42,780	0.00%
2018/05/15	0	0.00	1	16.35	16.45	-1	43,123	0.00%
2018/05/14	1	16.05	2	16.18	16.40	-1	44,254	0.00%
2018/05/11	0	0.00	5.3	16.14	16.15	-5.3	44,324	-0.01%
2018/05/10	5.1	16.05	0	0.00	15.95	5.1	44,712	0.01%
2018/05/09	0	0.00	26	16.23	16.20	-26	44,941	-0.06%
2018/05/07	15	15.72	15	15.80	15.65	0	45,297	0.00%
2018/05/04	20	16.13	24	16.23	16.00	-4	45,609	-0.01%
2018/05/03	25	16.09	40	16.10	16.05	-15	46,055	-0.03%
2018/05/02	59	16.37	79	16.37	16.25	-20	47,853	-0.04%
2018/04/30	1	16.00	21	16.07	16.00	-20	47,249	-0.04%
2018/04/27	13	15.83	3	15.65	15.70	10	48,718	0.02%
2018/04/26	0	0.00	11	15.70	15.70	-11	48,783	-0.02%
2018/04/24	0.1	15.35	4	15.50	15.35	-3.9	47,840	-0.01%
2018/04/19	0	0.00	11	15.88	15.85	-11	47,214	-0.02%
2018/04/16	0.1	15.30	0	0.00	15.35	0.1	47,549	0.00%
2018/04/13	0.1	15.35	0	0.00	15.40	0.1	47,719	0.00%
2018/04/12	0	0.00	1	15.45	15.45	-1	48,192	0.00%
2018/04/11	0	0.00	5	15.45	15.40	-5	48,436	-0.01%
2018/03/31	2	15.60	1	15.50	15.50	1	48,238	0.00%
2018/03/27	0	0.00	21	15.44	15.55	-21	47,941	-0.04%
2018/03/22	10	15.20	0	0.00	15.25	10	46,899	0.02%
2018/03/19	0	0.00	1	15.25	15.25	-1	47,551	0.00%
2018/03/15	1	15.10	0	0.00	15.10	1	46,920	0.00%
2018/03/14	0	0.00	0	15.05	15.10	0	47,026	0.00%
2018/03/13	0.1	15.20	0	0.00	15.25	0.1	47,142	0.00%
2018/03/12	24	15.28	0	0.00	15.25	24	47,420	0.05%
2018/03/09	26	15.15	1	15.45	15.10	25	47,438	0.05%
2018/03/08	1	14.90	24.3	15.44	15.45	-23.3	44,986	-0.05%
2018/03/05	0.1	13.90	0	0.00	13.90	0.1	43,161	0.00%
2018/03/01	0.1	14.00	0	0.00	14.00	0.1	43,342	0.00%
2018/02/26	1.1	14.19	0	0.00	14.10	1.1	43,333	0.00%
2018/02/23	2	14.10	0	0.00	14.15	2	43,532	0.00%
2018/02/09	1	13.95	1	14.05	14.05	0	44,669	0.00%
2018/01/30	1	14.45	1	14.60	14.45	0	41,440	0.00%
2018/01/29	5	14.69	3	14.68	14.55	2	41,629	0.00%
2018/01/26	51	14.46	0	0.00	14.60	51	40,979	0.12%
2018/01/25	1	14.50	1	14.85	14.50	0	39,992	0.00%
2018/01/24	0	0.00	1	14.40	14.40	-1	37,730	0.00%
2018/01/23	15	14.56	4	14.58	14.60	11	37,511	0.03%
2018/01/22	11.1	14.06	0	0.00	14.00	11.1	35,844	0.03%
2018/01/17	0	0.00	0.6	14.20	14.30	-0.6	35,749	0.00%
2018/01/09	24	14.60	0	0.00	14.75	24	35,292	0.07%
2018/01/02	10	14.25	0	0.00	14.25	10	36,394	0.03%