裕民 (2606)-大昌券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
55.8
漲跌
▲0.3
漲幅
+0.54%
成交量
7,725張
產業
上市航運類股
1030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

裕民 (2606)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	7	56.43	20	56.77	55.80	-13	6,749	-0.19%
2024/04/26	1	55.50	1	55.50	55.50	0	6,702	0.00%
2024/04/25	1	53.80	0	0.00	54.00	1	6,710	0.01%
2024/04/24	6	53.43	5	54.08	54.00	1	6,739	0.01%
2024/04/23	6	54.55	2	54.65	54.60	4	6,706	0.06%
2024/04/22	19	55.68	6	56.30	54.80	13	6,731	0.19%
2024/04/19	17.1	56.35	13.1	57.13	55.30	4	6,561	0.06%
2024/04/18	1	53.60	11	54.30	53.70	-10	6,348	-0.16%
2024/04/17	4	54.45	2	54.00	53.70	2	6,380	0.03%
2024/04/16	4	55.10	5	54.80	54.60	-1	6,422	-0.02%
2024/04/15	2	56.05	28	56.74	56.40	-26	6,546	-0.40%
2024/04/12	4	55.43	4.1	55.79	55.90	-0.1	6,550	0.00%
2024/04/11	5	55.30	27	54.77	54.60	-22	6,718	-0.33%
2024/04/10	8	54.19	16	54.41	54.20	-8	7,046	-0.11%
2024/04/09	13	54.45	5	54.48	54.40	8	7,181	0.11%
2024/04/08	1	52.60	2	52.45	52.70	-1	7,259	-0.01%
2024/04/02	2	53.20	0	0.00	52.90	2	7,370	0.03%
2024/04/01	0	0.00	2.8	53.32	53.50	-2.8	7,526	-0.04%
2024/03/29	1	52.60	1	53.70	53.00	0	7,746	0.00%
2024/03/28	1	53.80	0	0.00	53.80	1	8,018	0.01%
2024/03/26	0	0.00	2	53.40	53.10	-2	8,697	-0.02%
2024/03/25	2	54.65	0	0.00	54.30	2	8,908	0.02%
2024/03/22	3	54.03	2	53.40	54.30	1	9,212	0.01%
2024/03/21	2	54.45	2	54.35	54.20	0	9,782	0.00%
2024/03/20	6	55.62	18	55.38	55.00	-12	9,962	-0.12%
2024/03/19	0	0.00	20	55.63	56.00	-20	10,054	-0.20%
2024/03/18	2	53.40	0	0.00	53.90	2	10,106	0.02%
2024/03/15	0	0.00	1	52.30	52.50	-1	10,195	-0.01%
2024/03/14	2	54.25	2	53.80	53.80	0	10,348	0.00%
2024/03/13	6	54.43	3	54.13	54.20	3	10,633	0.03%
2024/03/12	4.1	55.57	1	55.20	55.50	3.1	10,958	0.03%
2024/03/11	20	55.07	20.1	55.99	56.40	-0.1	11,508	0.00%
2024/03/08	10	54.23	6	54.42	54.30	4	13,559	0.03%
2024/03/07	3	53.53	1	54.20	53.40	2	14,347	0.01%
2024/03/06	2	54.85	3	54.73	54.40	-1	15,023	-0.01%
2024/03/05	24	55.85	29	55.34	55.00	-5	15,174	-0.03%
2024/03/04	4	55.00	33.1	55.11	55.70	-29.1	15,190	-0.19%
2024/03/01	5	54.68	12	54.67	54.60	-7	15,774	-0.04%
2024/02/29	49	55.17	47.1	55.58	55.60	1.9	15,998	0.01%
2024/02/27	2.1	53.94	2.1	53.20	53.60	0.1	15,795	0.00%
2024/02/26	6	54.17	16.1	54.52	54.80	-10.1	15,766	-0.06%
2024/02/23	1	53.70	17	53.81	53.60	-16	15,632	-0.10%
2024/02/22	10.1	53.01	5	53.38	52.70	5.1	15,529	0.03%
2024/02/21	19.1	54.03	14	53.84	53.30	5.1	15,338	0.03%
2024/02/20	5	52.54	20	52.67	53.40	-15	15,142	-0.10%
2024/02/19	2	49.75	4	50.10	50.20	-2	14,915	-0.01%
2024/02/16	8	49.16	2	49.10	49.10	6	14,891	0.04%
2024/02/15	1	48.10	3	48.68	49.25	-2	14,956	-0.01%
2024/02/02	1	47.90	1	47.80	47.90	0	14,928	0.00%
2024/02/01	1	48.20	6	48.48	48.60	-5	14,934	-0.03%
2024/01/31	5	47.80	31	48.19	47.80	-26	14,950	-0.17%
2024/01/29	0	0.00	8	48.81	49.30	-8	14,969	-0.05%
2024/01/25	3	48.27	3	48.45	48.60	0	15,132	0.00%
2024/01/24	8.1	48.58	0	0.00	48.45	8.1	15,121	0.05%
2024/01/23	2	48.70	0	0.00	48.65	2	15,088	0.01%
2024/01/22	2.1	48.52	0	0.00	48.40	2.1	15,122	0.01%
2024/01/19	1	48.60	0	0.00	48.30	1	15,095	0.01%
2024/01/18	0	0.00	1	48.85	48.65	-1	15,094	-0.01%
2024/01/16	5.1	48.52	1	48.45	48.45	4.1	15,033	0.03%
2024/01/15	6	50.07	0	0.00	50.00	6	15,039	0.04%
2024/01/12	5	50.00	6	50.27	50.00	-1	15,155	-0.01%
2024/01/11	9	49.81	0	0.00	49.70	9	15,349	0.06%
2024/01/10	2	50.30	0	0.00	50.30	2	15,379	0.01%
2024/01/09	12.1	51.78	10.1	51.63	51.70	2	15,301	0.01%
2024/01/08	1	54.20	2	54.20	53.70	-1	15,130	-0.01%
2024/01/05	55	53.94	51	54.31	54.90	4	15,025	0.03%
2024/01/04	62	54.57	116.1	54.25	54.40	-54.1	14,758	-0.37%	大賣/
2024/01/03	22	53.00	4	52.93	52.80	18	14,465	0.12%
2024/01/02	18	53.62	15	53.53	52.60	3	14,470	0.02%
2023/12/29	0	0.00	24	52.18	52.10	-24	14,338	-0.17%
2023/12/28	5	52.16	0	0.00	51.80	5	14,388	0.03%
2023/12/27	4.1	53.63	17	53.38	52.80	-12.9	14,386	-0.09%
2023/12/26	2	52.60	8	52.21	52.60	-6	14,313	-0.04%
2023/12/25	18	51.18	8	50.63	50.40	10	14,156	0.07%
2023/12/22	20	53.85	17.1	54.05	53.70	2.9	14,014	0.02%
2023/12/21	14	53.39	9	53.77	53.60	5	13,779	0.04%
2023/12/20	7	52.20	8	52.09	52.10	-1	13,365	-0.01%
2023/12/19	13	52.70	8	52.33	51.60	5	13,198	0.04%
2023/12/18	69	53.10	80	53.12	53.00	-11	13,098	-0.08%
2023/12/15	7	51.91	159	51.80	51.60	-152	12,775	-1.19%	大賣/鉅額交易
2023/12/14	15	51.75	7	52.01	51.70	8	12,793	0.06%
2023/12/13	42	53.09	32	53.52	52.70	10	12,866	0.08%
2023/12/12	6	52.78	6	52.72	52.60	0	13,404	0.00%
2023/12/11	20	52.33	4	52.60	52.50	16	13,526	0.12%
2023/12/08	24	53.50	5	53.26	53.20	19	13,354	0.14%
2023/12/07	133	53.11	57	53.78	53.10	76	13,060	0.58%	大買/
2023/12/06	124	54.85	4.1	54.92	54.70	119.9	12,717	0.94%	大買/鉅額交易
2023/12/05	133	58.17	61.3	58.18	57.00	71.8	12,129	0.59%	大買/
2023/12/04	104	53.72	115	54.60	56.90	-11	9,925	-0.11%	大買/大賣/
2023/12/01	8	50.24	27	50.53	51.80	-19	9,065	-0.21%
2023/11/30	14	49.08	13	49.84	48.35	1	8,376	0.01%
2023/11/29	4	47.91	7	48.14	47.90	-3	8,206	-0.04%
2023/11/28	123	49.30	124	50.68	48.55	-1	8,083	-0.01%	大買/大賣/
2023/11/27	68.3	48.28	63	47.83	47.80	5.3	7,400	0.07%
2023/11/24	0	0.00	7	45.66	45.90	-7	7,117	-0.10%
2023/11/23	7	44.81	0	0.00	44.85	7	7,084	0.10%
2023/11/22	5	44.70	5	45.10	45.20	0	7,048	0.00%
2023/11/21	0	0.00	5	45.15	45.00	-5	7,089	-0.07%
2023/11/20	5	45.00	0	0.00	45.00	5	7,150	0.07%
2023/11/17	50	45.80	56	45.47	45.70	-6	7,258	-0.08%
2023/11/16	4	44.93	0	0.00	45.05	4	7,488	0.05%
2023/11/15	1	44.35	1	44.65	44.70	0	7,968	0.00%
2023/11/14	3	44.82	0	0.00	44.30	3	8,634	0.03%
2023/11/13	2	45.15	0	0.00	44.85	2	8,659	0.02%
2023/11/09	1	46.65	0	0.00	46.20	1	8,576	0.01%
2023/11/07	2	47.20	0	0.00	47.20	2	8,679	0.02%
2023/11/06	1	47.35	1	47.55	47.50	0	8,756	0.00%
2023/11/03	0	0.00	5	47.09	47.20	-5	8,722	-0.06%
2023/11/02	0	0.00	2.1	45.50	45.95	-2.1	8,607	-0.02%
2023/10/30	10	43.35	11	44.65	44.60	-1	8,603	-0.01%
2023/10/27	0	0.00	3	43.45	44.15	-3	8,584	-0.03%
2023/10/26	3.1	43.80	0	0.00	43.60	3.1	8,624	0.04%
2023/10/25	3	44.93	0	0.00	44.75	3	8,709	0.03%
2023/10/24	1	44.70	2	44.70	45.10	-1	8,780	-0.01%
2023/10/23	4	45.46	0	0.00	45.20	4	8,736	0.05%
2023/10/20	9	46.82	14	46.95	46.90	-5	8,654	-0.06%
2023/10/19	4	48.89	15	47.79	48.70	-11	8,620	-0.13%
2023/10/18	5	46.64	2.1	47.03	46.20	3	8,414	0.04%
2023/10/17	1	46.00	0	0.00	46.20	1	8,324	0.01%
2023/10/13	3	46.47	3	46.60	46.15	0	8,373	0.00%
2023/10/12	2	46.03	6	46.10	46.75	-4	8,350	-0.05%
2023/10/11	9	46.51	22	47.12	46.35	-13	8,339	-0.16%
2023/10/06	67	46.53	54	46.86	47.35	13	8,251	0.16%
2023/10/05	12	45.84	3	45.78	45.45	9	8,169	0.11%
2023/10/04	2	45.45	0	0.00	45.40	2	8,133	0.02%
2023/10/03	3	46.18	0	0.00	45.80	3	8,093	0.04%
2023/10/02	2	46.85	4	46.78	46.80	-2	8,043	-0.02%
2023/09/28	49	49.15	55	48.32	47.85	-6	8,094	-0.07%
2023/09/27	16	48.63	10	48.76	48.30	6	8,137	0.07%
2023/09/26	1	47.90	3	47.75	47.80	-2	8,036	-0.02%
2023/09/21	31	49.75	31	50.57	49.45	0	8,031	0.00%
2023/09/20	5	50.35	6	50.12	49.75	-1	7,883	-0.01%
2023/09/19	51	51.55	41	50.21	50.20	10	7,605	0.13%
2023/09/18	6	50.23	5	50.30	50.70	1	7,397	0.01%
2023/09/15	71	48.98	231	49.41	50.00	-160	7,169	-2.23%	大賣/鉅額交易
2023/09/14	84	45.99	84.2	46.39	46.90	-0.2	6,451	0.00%
2023/09/13	0.2	44.10	0.2	43.95	44.65	-0.1	6,258	0.00%
2023/09/12	2	44.70	0	0.00	44.65	2	6,246	0.03%
2023/09/11	1	44.80	0	0.00	44.70	1	6,246	0.02%
2023/09/08	2	46.35	3	46.03	45.75	-1	6,222	-0.02%
2023/09/07	0	0.00	1	45.05	45.05	-1	6,162	-0.02%
2023/09/06	1	46.20	6	45.88	45.65	-5	6,172	-0.08%
2023/09/05	29	46.65	28	47.44	46.45	1	6,160	0.02%
2023/09/04	0	0.00	12	46.43	46.65	-12	6,133	-0.20%
2023/09/01	0	0.00	1	44.95	44.90	-1	6,076	-0.02%
2023/08/31	2	45.63	1	45.50	45.45	1	6,100	0.02%
2023/08/30	2	45.75	1	46.25	46.00	1	6,102	0.02%
2023/08/28	1	44.50	1	44.80	44.80	0	6,111	0.00%
2023/08/25	5	45.69	36	45.91	45.10	-31	6,142	-0.50%
2023/08/24	11	45.85	2	45.83	45.75	9	6,107	0.15%
2023/08/23	37	47.65	32	47.57	46.65	5	6,043	0.08%
2023/08/22	34	46.90	37	47.31	47.40	-3	6,039	-0.05%
2023/08/21	13	46.41	14	46.62	46.30	-1	5,782	-0.02%
2023/08/18	154.2	46.53	163	47.46	49.05	-8.8	5,297	-0.17%	大買/大賣/
2023/08/17	3	44.25	6	44.40	44.60	-3	4,597	-0.07%
2023/08/16	0	0.00	1	42.25	42.10	-1	4,482	-0.02%
2023/08/15	1	42.05	1	42.55	42.60	0	4,471	0.00%
2023/08/14	3	41.80	3	43.87	42.00	0	4,461	0.00%
2023/08/11	1.1	43.57	2	44.30	44.30	-0.9	4,362	-0.02%
2023/08/10	51	43.86	55	44.07	43.75	-4	4,310	-0.09%
2023/08/09	1	43.15	0	0.00	42.80	1	4,249	0.02%
2023/08/08	0.1	43.80	1	43.50	43.55	-0.9	4,268	-0.02%
2023/08/07	5.3	43.35	1	43.60	43.15	4.3	4,308	0.10%
2023/08/04	2	43.43	0	0.00	43.90	2	4,372	0.05%
2023/08/02	1	43.45	2	43.50	43.50	-1	4,360	-0.02%
2023/08/01	0	0.00	1	43.35	43.45	-1	4,340	-0.02%
2023/07/31	1	43.50	0	0.00	42.50	1	4,403	0.02%
2023/07/28	15	44.16	3	44.85	44.05	12	4,374	0.27%
2023/07/27	1.3	43.22	7	42.64	43.20	-5.8	4,271	-0.13%
2023/07/26	0	0.00	1	41.20	41.25	-1	4,253	-0.02%
2023/07/24	8	41.15	0	0.00	40.85	8	4,345	0.18%
2023/07/21	10	43.04	0	0.00	42.80	10	4,336	0.23%
2023/07/20	5.2	43.21	0	0.00	43.50	5.2	4,351	0.12%
2023/07/19	6	43.04	6	43.37	42.80	0	4,354	0.00%
2023/07/18	10	42.95	5	43.20	43.00	5	4,369	0.11%
2023/07/17	1	43.25	0	0.00	43.40	1	4,338	0.02%
2023/07/14	10	43.80	6.1	43.98	43.80	4	4,340	0.09%
2023/07/12	5.1	42.25	6	43.03	42.95	-1	4,357	-0.02%
2023/07/11	3	43.55	1	43.60	43.45	2	4,331	0.05%
2023/07/10	35	44.16	0	0.00	43.50	35	4,397	0.80%
2023/07/07	5	44.85	1	45.30	45.00	4	4,376	0.09%
2023/07/06	56	46.31	18	45.70	45.30	38	4,363	0.87%
2023/07/05	3	49.67	2	49.53	49.75	1	4,279	0.02%
2023/07/04	23	49.12	0	0.00	49.30	23	4,326	0.53%
2023/07/03	1	48.55	2	48.30	48.50	-1	4,524	-0.02%
2023/06/30	5	47.48	8	48.00	47.30	-3	4,536	-0.07%
2023/06/29	2	46.75	0	0.00	47.20	2	4,500	0.04%
2023/06/28	3	47.38	2	47.40	47.35	1	4,520	0.02%
2023/06/27	31	48.25	0	0.00	48.20	31	4,492	0.69%
2023/06/26	6	48.44	1	48.85	48.45	5	4,580	0.11%
2023/06/21	1.1	48.17	0	0.00	48.10	1.1	4,574	0.02%
2023/06/19	43	48.93	1	48.60	48.60	42	4,688	0.90%
2023/06/16	20	49.60	0	0.00	49.45	20	4,670	0.43%
2023/06/15	16	49.52	0	0.00	49.45	16	4,672	0.34%
2023/06/14	2.1	49.57	1	49.75	49.70	1.1	4,760	0.02%
2023/06/13	2	48.73	1	48.95	48.85	1	4,833	0.02%
2023/06/12	6	49.03	0	0.00	49.05	6	5,046	0.12%
2023/06/09	0	0.00	0.1	49.80	49.30	-0.1	5,098	0.00%
2023/06/08	0	0.00	1	50.10	49.60	-1	5,238	-0.02%
2023/06/06	9.1	49.53	2	49.48	49.45	7.1	5,344	0.13%
2023/06/05	0	0.00	1	48.95	48.70	-1	5,525	-0.02%
2023/06/02	2	48.15	0	0.00	48.20	2	5,679	0.04%
2023/05/31	2	48.33	0	0.00	48.40	2	5,966	0.03%
2023/05/30	1.1	49.27	0	0.00	49.05	1.1	6,381	0.02%
2023/05/26	4	49.35	1	49.00	49.05	3	7,480	0.04%
2023/05/25	2	51.50	0	0.00	50.80	2	7,598	0.03%
2023/05/24	1.3	52.08	0	0.00	52.20	1.3	7,601	0.02%
2023/05/23	0	53.20	0	0.00	53.00	0	7,571	0.00%
2023/05/19	0	0.00	1	53.90	53.50	-1	7,625	-0.01%
2023/05/18	1.1	53.41	0	0.00	53.40	1.1	7,637	0.01%
2023/05/15	0	0.00	0.1	53.50	53.00	-0.1	7,677	0.00%
2023/05/12	1	53.80	0	0.00	54.30	1	7,672	0.01%
2023/05/11	1	55.20	0	0.00	55.10	1	7,674	0.01%
2023/05/10	0.9	54.89	1	54.90	55.10	-0.1	7,665	0.00%
2023/05/05	0	0.00	0	53.20	51.90	0	7,623	0.00%
2023/05/02	1	53.00	0	0.00	54.00	1	7,645	0.01%
2023/04/28	0	0.00	1	53.50	54.40	-1	7,622	-0.01%
2023/04/26	11	52.33	2	52.30	51.90	9	7,601	0.12%
2023/04/25	1.1	53.92	0	0.00	53.70	1.1	7,582	0.01%
2023/04/21	4	55.25	0	0.00	54.70	4	7,611	0.05%
2023/04/20	1	55.90	1	56.20	55.90	0	7,580	0.00%
2023/04/19	1	56.50	0	0.00	56.10	1	7,634	0.01%
2023/04/18	0	0.00	0.2	57.53	56.70	-0.2	7,626	0.00%
2023/04/17	1	57.60	1	58.50	58.50	0	7,628	0.00%
2023/04/14	2	57.00	3	57.63	57.70	-1	7,704	-0.01%
2023/04/13	0.3	57.10	2	57.35	57.10	-1.7	7,729	-0.02%
2023/04/12	0.1	57.20	0	0.00	56.80	0.1	7,661	0.00%
2023/04/11	3.1	57.00	21	57.12	57.00	-17.9	7,674	-0.23%
2023/04/10	0	0.00	2	57.30	57.00	-2	7,711	-0.03%
2023/04/07	3	57.50	9	57.38	57.60	-6	7,673	-0.08%
2023/04/06	40	57.36	37.1	58.23	55.80	3	7,597	0.04%
2023/03/31	0	0.00	2	56.15	55.80	-2	7,472	-0.03%
2023/03/28	1	54.30	0	0.00	54.50	1	8,489	0.01%
2023/03/27	0	0.00	5	54.82	54.60	-5	8,860	-0.06%
2023/03/24	8	53.70	1	54.20	54.10	7	9,209	0.08%
2023/03/23	18	54.14	2	53.90	53.80	16	9,429	0.17%
2023/03/21	1.5	56.70	1	56.10	56.80	0.5	9,597	0.01%
2023/03/20	3	56.23	1	56.60	55.80	2	9,645	0.02%
2023/03/17	6	56.47	2	56.85	56.20	4	9,697	0.04%
2023/03/16	1	57.10	1	58.90	57.10	0	9,642	0.00%
2023/03/15	1	57.90	3	58.77	58.00	-2	9,624	-0.02%
2023/03/14	3	56.80	0	0.00	57.10	3	9,519	0.03%
2023/03/13	13	57.26	0.1	57.30	57.30	12.9	9,596	0.13%
2023/03/10	4	59.28	3	59.20	58.40	1	9,541	0.01%
2023/03/09	0	59.70	2	59.85	59.60	-2	9,609	-0.02%
2023/03/08	27	60.25	10	60.38	59.50	17	9,632	0.18%
2023/03/07	9	61.19	9	61.20	61.60	0	9,517	0.00%
2023/03/06	3	59.90	2.1	60.62	60.90	0.9	9,491	0.01%
2023/03/03	13	60.26	11	60.55	60.40	2	9,645	0.02%
2023/03/02	10	60.45	1	61.20	60.30	9	9,587	0.09%
2023/03/01	5	57.62	2	58.70	57.40	3	9,184	0.03%
2023/02/24	48	60.89	67	61.10	61.00	-19	8,786	-0.22%
2023/02/23	1	54.50	21	56.23	56.60	-20	8,081	-0.25%
2023/02/22	0	0.00	7	52.00	51.50	-7	7,877	-0.09%
2023/02/21	7	50.40	1	51.00	50.90	6	7,899	0.08%
2023/02/20	1	49.60	1	49.70	49.75	0	8,173	0.00%
2023/02/17	3	50.03	1	51.00	49.80	2	8,339	0.02%
2023/02/15	0	0.00	1	51.90	51.90	-1	8,556	-0.01%
2023/02/13	1	51.20	0	0.00	50.90	1	8,617	0.01%
2023/02/09	3	52.00	4	51.83	51.70	-1	8,711	-0.01%
2023/02/08	0	0.00	10.6	51.69	51.90	-10.6	8,841	-0.12%
2023/02/07	0	0.00	2	50.80	51.20	-2	8,809	-0.02%
2023/02/06	3	50.00	3	50.40	50.40	0	8,846	0.00%
2023/02/03	5	50.60	0	0.00	50.30	5	8,854	0.06%
2023/02/01	1	51.30	0	50.80	50.90	1	8,801	0.01%
2023/01/31	1	50.00	0	0.00	50.50	1	8,733	0.01%
2023/01/17	2	49.55	2	49.55	49.80	0	8,684	0.00%
2023/01/13	0	0.00	2.5	49.61	49.80	-2.5	8,691	-0.03%
2023/01/12	0	0.00	18	48.58	49.05	-18	8,699	-0.21%
2023/01/10	2	47.28	0	0.00	47.20	2	8,655	0.02%
2023/01/09	0	0.00	3	47.72	48.00	-3	8,710	-0.03%
2023/01/06	4	46.21	2	46.33	46.30	2	8,728	0.02%
2023/01/05	0	0.00	0	46.25	46.80	0	8,777	0.00%
2023/01/04	10	46.03	10.5	46.28	46.30	-0.5	8,838	-0.01%
2023/01/03	1	48.45	7	47.59	47.50	-6	8,787	-0.07%
2022/12/30	1	49.00	0	0.00	48.60	1	8,789	0.01%
2022/12/29	11	48.50	0	0.00	48.70	11	8,907	0.12%
2022/12/27	0	0.00	1	48.95	48.95	-1	8,924	-0.01%
2022/12/26	2	49.18	0	0.00	49.00	2	8,949	0.02%
2022/12/23	14	50.04	11	50.28	50.10	3	8,926	0.03%
2022/12/22	17	50.35	24	50.56	51.90	-7	8,837	-0.08%
2022/12/21	6	49.01	2	49.40	49.45	4	8,400	0.05%
2022/12/20	19	48.83	20	48.27	48.20	-1	8,143	-0.01%
2022/12/19	27	48.86	29	47.71	47.60	-2	7,937	-0.03%
2022/12/16	7	50.86	13	50.52	49.85	-6	7,667	-0.08%
2022/12/15	6	48.97	15	49.45	50.50	-9	7,438	-0.12%
2022/12/14	2	46.35	7	47.49	48.20	-5	7,511	-0.07%
2022/12/13	3	48.10	1	47.18	47.95	2	7,307	0.03%
2022/12/12	4	47.34	3	47.28	47.35	1	7,263	0.01%
2022/12/09	3	46.30	7	46.79	47.25	-4	7,285	-0.05%
2022/12/08	1	45.30	1	45.60	45.85	0	7,536	0.00%
2022/12/07	0	0.00	5	45.79	45.30	-5	7,742	-0.06%
2022/12/06	3	46.65	3	45.40	45.00	0	7,662	0.00%
2022/12/05	6	46.18	3	46.38	46.25	3	7,609	0.04%
2022/12/02	13	47.86	14	48.00	46.75	-1	7,478	-0.01%
2022/12/01	6	47.41	37	47.77	48.05	-31	7,426	-0.42%
2022/11/30	2	46.50	36	46.48	46.50	-34	7,236	-0.47%
2022/11/29	6	46.50	1	45.70	46.55	5	7,190	0.07%
2022/11/28	7.5	45.66	15	45.80	45.35	-7.5	7,152	-0.10%
2022/11/25	76.5	46.31	14	46.51	46.50	62.5	7,025	0.89%
2022/11/24	19	44.04	39	44.10	44.50	-20	6,835	-0.29%
2022/11/23	3	43.40	3	43.75	43.30	0	6,689	0.00%
2022/11/21	30	41.95	1.5	42.10	41.70	28.5	6,653	0.43%
2022/11/18	1	42.65	2	43.10	42.85	-1	6,686	-0.01%
2022/11/17	3	43.27	34	43.33	43.45	-31	6,635	-0.47%
2022/11/16	23	43.24	44	43.54	43.15	-21	6,589	-0.32%
2022/11/15	3	42.05	37	41.96	42.30	-34	6,364	-0.53%
2022/11/14	20	40.35	21	40.88	41.20	-1	6,236	-0.02%
2022/11/11	1	39.15	2	39.98	39.60	-1	6,182	-0.02%
2022/11/10	13	38.34	3	38.58	38.50	10	6,125	0.16%
2022/11/09	1	38.40	0	0.00	38.25	1	6,142	0.02%
2022/11/08	1	38.40	2	38.25	38.20	-1	6,163	-0.02%
2022/11/07	2	37.43	2	37.65	37.80	0	6,117	0.00%
2022/11/04	21	36.52	26	36.99	36.65	-5	6,074	-0.08%
2022/11/03	1	34.65	0	0.00	35.30	1	5,931	0.02%
2022/11/02	5	35.25	2	35.90	35.25	3	5,945	0.05%
2022/11/01	0	0.00	6	35.08	35.25	-6	5,906	-0.10%
2022/10/31	3	35.28	4	35.18	35.20	-1	5,903	-0.02%
2022/10/28	0	0.00	2	36.18	35.70	-2	5,926	-0.03%
2022/10/27	1	35.85	9	36.12	36.35	-8	5,931	-0.13%
2022/10/26	4	35.26	1	35.65	35.50	3	5,976	0.05%
2022/10/25	12	36.63	3	36.52	36.10	9	5,980	0.15%
2022/10/24	0	0.00	5.1	36.55	36.50	-5.1	6,043	-0.08%
2022/10/21	0	0.00	2	34.80	34.75	-2	5,970	-0.03%
2022/10/20	4	34.00	0	0.00	35.40	4	6,018	0.07%
2022/10/19	2	35.65	3	35.97	35.30	-1	5,981	-0.02%
2022/10/18	1.1	35.59	1	35.55	35.40	0.1	6,013	0.00%
2022/10/17	5.1	34.72	1	34.60	35.35	4.1	6,185	0.07%
2022/10/14	2	36.45	1	36.35	36.15	1	6,661	0.02%
2022/10/13	5	36.13	3	35.13	35.45	2	6,761	0.03%
2022/10/12	4	36.80	2	36.90	36.90	2	6,911	0.03%
2022/10/11	2	38.53	6	38.29	37.75	-4	6,919	-0.06%
2022/10/07	0	0.00	3	40.32	39.65	-3	6,896	-0.04%
2022/10/06	67	39.86	70	38.85	40.10	-3	6,862	-0.04%
2022/10/05	2	39.30	2	39.13	39.10	0	6,785	0.00%
2022/10/04	0	0.00	1	37.75	38.75	-1	6,795	-0.01%
2022/10/03	0	37.40	0	0.00	37.35	0	6,742	0.00%
2022/09/30	7	35.57	4	35.74	36.50	3	6,774	0.04%
2022/09/29	2	36.80	2	37.18	36.80	0	6,750	0.00%
2022/09/28	7	37.47	8	36.91	36.65	-1	6,741	-0.01%
2022/09/27	6	39.22	1.2	38.86	39.10	4.8	6,714	0.07%
2022/09/26	55.2	40.75	52.1	39.02	38.45	3.1	6,742	0.05%
2022/09/23	13	41.11	7	41.27	41.10	6	6,693	0.09%
2022/09/22	3	41.20	8	40.79	40.45	-5	6,612	-0.08%
2022/09/21	119	41.10	124	40.98	41.10	-5	6,460	-0.08%	大買/大賣/
2022/09/20	2	39.28	2	39.35	39.25	0	6,180	0.00%
2022/09/19	27	40.31	2	39.03	39.00	25	6,355	0.39%
2022/09/16	12	40.87	10	40.89	41.05	2	6,414	0.03%
2022/09/15	14.1	41.27	9	40.98	40.55	5.1	6,587	0.08%
2022/09/14	0	0.00	11	39.81	39.85	-11	6,586	-0.17%
2022/09/13	6	37.99	0	0.00	38.00	6	6,587	0.09%
2022/09/12	12	37.91	10	37.72	37.90	2	6,890	0.03%
2022/09/08	5	36.83	3	37.08	37.00	2	7,074	0.03%
2022/09/07	3	36.30	3	36.97	37.20	0	7,174	0.00%
2022/09/06	4	36.81	2	36.70	36.85	2	7,214	0.03%
2022/09/05	1	37.00	51	37.32	36.70	-50	7,274	-0.69%
2022/09/02	24	37.17	8	37.15	37.00	16	7,312	0.22%
2022/09/01	1	37.40	3	37.58	37.55	-2	7,339	-0.03%
2022/08/31	7	37.69	2	38.00	38.15	5	7,394	0.07%
2022/08/30	2	38.45	11	38.45	38.50	-9	7,327	-0.12%
2022/08/29	8	38.28	1	38.15	38.40	7	7,400	0.09%
2022/08/26	1	40.05	43	40.09	40.20	-42	7,488	-0.56%
2022/08/25	7	40.21	1	40.30	39.95	6	7,530	0.08%
2022/08/24	31	40.48	0	0.00	40.25	31	7,609	0.41%
2022/08/23	2	40.18	2	40.10	40.10	0	7,950	0.00%
2022/08/22	16	40.50	4	40.51	40.55	12	8,132	0.15%
2022/08/19	28	42.13	2	42.28	41.95	26	8,296	0.31%
2022/08/18	30	42.98	10	42.85	42.85	20	8,556	0.23%
2022/08/17	2	42.40	30	42.66	42.40	-28	8,576	-0.33%
2022/08/16	10	41.56	4	41.60	41.50	6	8,654	0.07%
2022/08/15	10	41.49	1	41.90	42.30	9	8,896	0.10%
2022/08/12	21	42.18	4	42.21	42.35	17	9,009	0.19%
2022/08/09	1	41.50	1	41.55	41.30	0	9,411	0.00%
2022/08/08	2	40.75	1	41.30	40.90	1	9,665	0.01%
2022/08/05	3	40.87	2	41.00	41.10	1	9,791	0.01%
2022/08/04	12	40.09	5	40.35	40.45	7	10,049	0.07%
2022/08/03	2	41.35	1	41.20	40.85	1	10,233	0.01%
2022/08/02	5	41.59	2	41.28	41.30	3	10,482	0.03%
2022/08/01	1	41.60	1	42.25	42.60	0	10,768	0.00%
2022/07/29	1	42.30	3	42.58	41.90	-2	11,141	-0.02%
2022/07/28	2	42.50	1	42.40	42.45	1	11,248	0.01%
2022/07/27	4	42.28	2	42.58	42.70	2	11,486	0.02%
2022/07/26	1	41.55	1	42.05	42.15	0	11,592	0.00%
2022/07/25	2	41.98	1	42.15	42.10	1	11,855	0.01%
2022/07/22	10	42.71	13	42.80	42.85	-3	12,103	-0.02%
2022/07/21	48	43.05	23	43.48	43.30	25	12,295	0.20%
2022/07/20	0	0.00	15	41.70	41.45	-15	12,072	-0.12%
2022/07/19	39	41.52	31	41.74	41.50	8	12,205	0.07%
2022/07/18	6	40.60	8	40.14	40.15	-2	12,501	-0.02%
2022/07/15	4	38.79	3	38.90	38.75	1	13,161	0.01%
2022/07/14	1	39.20	2	39.28	39.80	-1	14,468	-0.01%
2022/07/13	1	38.70	2	39.38	38.70	-1	14,784	-0.01%
2022/07/12	2	39.10	2	38.15	38.15	0	14,888	0.00%
2022/07/11	1	40.10	1	40.45	40.40	0	15,204	0.00%
2022/07/08	2	40.28	3	40.30	40.60	-1	15,246	-0.01%
2022/07/07	1	38.80	3	39.38	39.45	-2	15,220	-0.01%
2022/07/06	4	39.75	5	39.57	39.05	-1	15,215	-0.01%
2022/07/05	15	39.66	12	40.30	40.35	3	15,211	0.02%
2022/07/04	5	38.98	3	39.45	39.55	2	15,179	0.01%
2022/07/01	15	40.57	9	40.05	38.90	6	15,157	0.04%
2022/06/30	6.1	41.25	1	41.05	41.05	5.1	15,084	0.03%
2022/06/29	1	42.45	2	42.13	42.30	-1	15,036	-0.01%
2022/06/28	5	43.04	6	43.38	43.50	-1	14,977	-0.01%
2022/06/27	35	43.61	32	43.65	43.65	3	14,966	0.02%
2022/06/24	47	44.93	37	44.74	44.45	10	14,805	0.07%
2022/06/23	16	44.33	8	44.09	43.85	8	14,697	0.05%
2022/06/22	6	46.51	12	46.60	45.50	-6	14,558	-0.04%
2022/06/21	10	48.17	12	48.40	47.95	-2	14,233	-0.01%
2022/06/20	2	50.95	6	49.80	48.00	-4	13,989	-0.03%
2022/06/17	4	51.73	6	52.43	51.80	-2	13,700	-0.01%
2022/06/16	11	54.33	8	53.69	52.40	3	13,487	0.02%
2022/06/15	0	0.00	10	54.70	54.60	-10	13,433	-0.07%
2022/06/14	2.1	55.60	3	55.90	55.60	-0.9	13,477	-0.01%
2022/06/13	1	56.10	2	56.75	56.50	-1	13,726	-0.01%
2022/06/10	3	57.40	9	57.31	57.20	-6	14,145	-0.04%
2022/06/09	3	57.70	4	58.05	58.20	-1	14,520	-0.01%
2022/06/08	11	58.32	7	58.41	58.30	4	14,847	0.03%
2022/06/07	3	58.17	3	58.07	57.80	0	15,624	0.00%
2022/06/06	4	58.78	1	59.00	58.50	3	15,684	0.02%
2022/06/02	3	59.37	2	59.40	59.30	1	15,670	0.01%
2022/06/01	5	59.34	61	59.29	59.50	-56	15,733	-0.36%
2022/05/31	24	59.46	2	59.20	59.00	22	15,703	0.14%
2022/05/30	5	61.60	5	61.82	61.50	0	15,495	0.00%
2022/05/27	7	61.97	3	62.27	62.80	4	15,313	0.03%
2022/05/26	87	62.94	72	61.90	61.20	15	15,150	0.10%
2022/05/25	39	61.73	13	61.45	61.50	26	15,064	0.17%
2022/05/24	22	61.45	13.2	61.60	61.10	8.8	15,143	0.06%
2022/05/23	4.2	61.40	13	62.00	61.30	-8.8	15,342	-0.06%
2022/05/20	11	58.74	110	58.63	59.00	-99	15,223	-0.65%	大賣/
2022/05/19	10	57.36	2	57.35	57.50	8	15,237	0.05%
2022/05/18	16	59.41	5	59.20	59.20	11	15,152	0.07%
2022/05/17	17	59.96	15	60.14	59.40	2	15,086	0.01%
2022/05/16	18	58.84	10	60.19	61.40	8	14,984	0.05%
2022/05/13	10	61.11	6	61.35	60.50	4	14,742	0.03%
2022/05/12	23	61.00	9	61.03	60.00	14	14,645	0.10%
2022/05/11	16	62.57	2	63.40	62.70	14	14,408	0.10%
2022/05/10	27	64.25	24	64.75	64.70	3	14,364	0.02%
2022/05/09	37	65.65	24	64.51	63.10	13	14,165	0.09%
2022/05/06	13	66.01	14	65.71	66.00	-1	13,914	-0.01%
2022/05/05	12	65.29	13	64.88	65.30	-1	13,608	-0.01%
2022/05/04	10	64.90	11	65.38	64.20	-1	13,444	-0.01%
2022/05/03	5	62.92	4	63.23	63.40	1	13,257	0.01%
2022/04/29	10	64.73	9	64.91	64.20	1	13,166	0.01%
2022/04/28	17	63.21	10	62.96	62.00	7	12,901	0.05%
2022/04/27	7	64.17	8	64.61	64.50	-1	12,636	-0.01%
2022/04/26	36	66.33	33	63.31	62.80	3	12,335	0.02%
2022/04/25	21	65.80	23	65.92	66.30	-2	12,021	-0.02%
2022/04/22	25	69.14	39	69.11	69.10	-14	11,733	-0.12%
2022/04/21	38	68.42	45	68.44	69.50	-7	11,261	-0.06%
2022/04/20	40	67.71	49	67.67	65.90	-9	10,553	-0.09%
2022/04/19	36	63.94	52	63.88	64.80	-16	9,265	-0.17%
2022/04/18	6	62.45	4	61.50	62.10	2	8,963	0.02%
2022/04/15	18	61.19	23	61.27	62.30	-5	8,829	-0.06%
2022/04/14	0	0.00	32	59.25	59.80	-32	8,508	-0.38%
2022/04/13	1	57.50	2	58.10	58.10	-1	8,484	-0.01%
2022/04/12	1	56.30	2	56.75	57.10	-1	8,474	-0.01%
2022/04/11	1	58.40	1	57.20	56.90	0	8,469	0.00%
2022/04/08	2	57.05	4	57.33	57.30	-2	8,519	-0.02%
2022/04/07	35	56.35	8	56.50	56.10	27	8,560	0.32%
2022/04/06	8	58.38	1	58.00	58.00	7	8,554	0.08%
2022/04/01	5	59.80	6	59.72	59.90	-1	8,629	-0.01%
2022/03/31	9	59.42	3	59.63	59.10	6	8,696	0.07%
2022/03/30	0	0.00	2	59.20	59.80	-2	8,858	-0.02%
2022/03/29	2	59.10	0	0.00	58.70	2	9,176	0.02%
2022/03/28	0	0.00	1	58.20	59.00	-1	9,565	-0.01%
2022/03/25	12	59.66	1	59.20	59.20	11	10,155	0.11%
2022/03/24	1	61.50	32	61.30	62.00	-31	10,372	-0.30%
2022/03/23	1	62.20	2	61.95	61.80	-1	10,790	-0.01%
2022/03/22	1	62.00	2	61.60	61.60	-1	10,930	-0.01%
2022/03/21	2	61.85	1	62.10	62.40	1	11,120	0.01%
2022/03/18	13	61.84	4	61.85	61.70	9	11,220	0.08%
2022/03/17	18	62.99	12	62.95	63.40	6	11,268	0.05%
2022/03/16	19	62.65	29	63.20	61.60	-10	11,267	-0.09%
2022/03/15	30	65.81	16	65.46	62.50	14	11,099	0.13%
2022/03/14	10	66.43	11	66.18	67.20	-1	11,077	-0.01%
2022/03/11	53	64.90	17	64.63	65.10	36	10,840	0.33%
2022/03/10	10	63.91	71.1	64.14	65.60	-61.1	10,814	-0.56%
2022/03/09	4	59.70	19.2	59.94	59.80	-15.2	10,174	-0.15%
2022/03/08	6.2	59.73	13	59.59	59.10	-6.8	10,330	-0.07%
2022/03/07	1	60.60	10	60.46	60.60	-9	10,318	-0.09%
2022/03/04	8	61.83	4	61.73	61.50	4	10,302	0.04%
2022/03/03	1	60.80	60	61.53	61.80	-59	10,289	-0.57%
2022/03/02	0	0.00	1	60.60	60.30	-1	10,282	-0.01%
2022/03/01	3	60.93	2.5	60.79	61.00	0.5	10,362	0.00%
2022/02/25	16	60.86	75	62.41	60.50	-59	10,445	-0.56%
2022/02/24	2	61.30	4.5	61.08	59.90	-2.5	10,301	-0.02%
2022/02/23	29	61.58	29	62.12	61.50	0	10,203	0.00%
2022/02/22	3	61.27	23	62.01	60.30	-20	9,947	-0.20%
2022/02/21	15	61.43	19	61.81	61.10	-4	9,883	-0.04%
2022/02/18	10	60.38	7	60.69	60.90	3	9,838	0.03%
2022/02/17	1	60.50	0	0.00	59.70	1	9,848	0.01%
2022/02/16	2	60.00	21	60.46	60.50	-19	9,907	-0.19%
2022/02/15	2	59.50	3	59.67	59.40	-1	9,999	-0.01%
2022/02/14	5	59.50	8	59.00	58.60	-3	10,179	-0.03%
2022/02/10	5	59.30	6	59.65	59.70	-1	10,690	-0.01%
2022/02/09	0	0.00	2	58.40	58.30	-2	10,695	-0.02%
2022/02/08	5	57.04	10	57.60	57.90	-5	10,744	-0.05%
2022/02/07	6	55.42	6	56.57	56.80	0	10,889	0.00%
2022/01/26	14	52.84	10	53.21	53.10	4	11,253	0.04%
2022/01/25	16	52.94	10	52.48	52.10	6	11,378	0.05%
2022/01/24	6	53.87	5	54.36	54.80	1	11,476	0.01%
2022/01/21	0	0.00	2	54.95	54.80	-2	11,632	-0.02%
2022/01/19	2	56.10	21	55.59	55.20	-19	11,905	-0.16%
2022/01/18	0	0.00	1	58.20	57.60	-1	12,050	-0.01%
2022/01/17	2	57.05	2	57.60	57.40	0	12,348	0.00%
2022/01/14	1	57.40	3	57.70	58.20	-2	12,809	-0.02%
2022/01/13	2	57.35	5	57.76	57.90	-3	12,982	-0.02%
2022/01/12	8	57.19	1	57.10	57.00	7	13,150	0.05%
2022/01/11	5	58.50	1	58.80	58.30	4	13,349	0.03%
2022/01/10	13	58.45	1	58.90	58.10	12	13,970	0.09%
2022/01/07	2	60.10	5	59.40	58.80	-3	14,396	-0.02%
2022/01/06	18	60.81	19	60.02	60.00	-1	15,431	-0.01%
2022/01/05	0.2	60.40	1	60.90	60.40	-0.8	16,468	0.00%
2022/01/04	1.2	60.40	3	60.27	60.60	-1.8	17,433	-0.01%
2022/01/03	3	59.30	4	59.88	60.00	-1	19,950	-0.01%
2021/12/30	12	60.53	11	60.64	60.40	1	20,752	0.00%
2021/12/29	1.4	61.04	2	61.50	61.10	-0.6	21,392	0.00%
2021/12/28	21.2	61.43	12	61.72	61.00	9.2	22,378	0.04%
2021/12/27	38	61.62	11	61.43	61.20	27	23,881	0.11%
2021/12/24	18	62.74	13	63.69	62.00	5	25,225	0.02%
2021/12/23	71	64.09	62	64.06	63.00	9	25,739	0.03%
2021/12/22	48	63.49	20	63.76	64.30	28	25,689	0.11%
2021/12/21	15	63.09	143	62.95	63.70	-128	25,369	-0.50%	大賣/鉅額交易
2021/12/20	39	61.09	32	61.45	60.40	7	24,862	0.03%
2021/12/17	8	60.95	81	61.69	60.80	-73	24,709	-0.30%
2021/12/16	17	59.39	3	59.70	59.70	14	24,393	0.06%
2021/12/15	2	58.70	47	60.56	60.00	-45	24,326	-0.18%
2021/12/14	54	58.86	5	59.22	58.30	49	24,183	0.20%
2021/12/13	14	59.91	31	60.08	60.30	-17	24,095	-0.07%
2021/12/10	1	59.80	2	59.80	60.10	-1	24,122	0.00%
2021/12/09	22	60.02	12	61.53	60.40	10	24,195	0.04%
2021/12/08	14	60.71	54	61.19	60.60	-40	24,358	-0.16%
2021/12/07	10	59.16	123	59.05	59.30	-113	24,014	-0.47%	大賣/鉅額交易
2021/12/06	27	57.95	52	58.49	57.50	-25	23,920	-0.10%
2021/12/03	10	56.46	9	55.83	56.20	1	23,755	0.00%
2021/12/02	26	56.17	33	56.47	56.40	-7	23,998	-0.03%
2021/12/01	4	53.43	10	54.42	55.00	-6	23,914	-0.03%
2021/11/30	13	54.24	5	53.90	53.90	8	24,170	0.03%
2021/11/29	5	52.60	7	52.79	52.50	-2	24,393	-0.01%
2021/11/26	9	52.60	2	53.15	52.00	7	24,668	0.03%
2021/11/25	8	54.29	7	54.39	54.20	1	24,831	0.00%
2021/11/24	1	53.50	23	54.17	55.00	-22	25,196	-0.09%
2021/11/23	16	53.28	3	53.00	52.90	13	25,350	0.05%
2021/11/22	0	0.00	8	53.71	53.30	-8	25,787	-0.03%
2021/11/19	9	53.32	1	54.00	52.30	8	26,379	0.03%
2021/11/18	10	52.92	9	53.59	53.50	1	27,876	0.00%
2021/11/17	9	53.36	4	53.18	53.10	5	27,980	0.02%
2021/11/16	0	0.00	6	55.18	54.80	-6	28,225	-0.02%
2021/11/15	5	54.72	1.2	54.53	54.20	3.8	28,822	0.01%
2021/11/12	5	54.88	5	55.68	54.70	0	29,155	0.00%
2021/11/11	22	56.28	6	55.70	54.60	16	29,109	0.05%
2021/11/10	27	56.66	45	57.29	56.80	-18	29,053	-0.06%
2021/11/09	12.2	55.92	9	56.04	56.50	3.2	29,003	0.01%
2021/11/08	10	54.72	11	54.59	55.20	-1	28,746	0.00%
2021/11/05	10	53.17	9	53.02	53.60	1	28,800	0.00%
2021/11/04	69	54.15	13	54.19	53.10	56	28,843	0.19%
2021/11/03	23	54.34	208	54.86	53.90	-185	28,869	-0.64%	大賣/鉅額交易
2021/11/02	150	52.87	15	52.74	52.70	135	28,987	0.47%	大買/鉅額交易
2021/11/01	15	52.73	19	52.83	52.10	-4	28,983	-0.01%
2021/10/29	9	51.97	18	51.97	52.60	-9	28,909	-0.03%
2021/10/28	24	51.53	22	51.65	51.30	2	28,915	0.01%
2021/10/27	23	51.77	8	51.85	51.70	15	29,021	0.05%
2021/10/26	24	52.26	20	52.39	53.20	4	29,449	0.01%
2021/10/25	85	53.28	84	51.67	53.20	1	29,733	0.00%
2021/10/22	121	53.53	93	52.39	52.00	28	29,803	0.09%	大買/
2021/10/21	4	56.50	4	56.73	55.80	0	29,602	0.00%
2021/10/20	102	56.61	22	56.40	56.00	80	29,630	0.27%	大買/
2021/10/19	8	56.43	11	56.85	56.50	-3	29,940	-0.01%
2021/10/18	38	56.28	25.3	56.59	56.60	12.7	30,269	0.04%
2021/10/15	40	60.45	38	60.57	60.50	2	30,171	0.01%
2021/10/14	93	60.53	91	60.33	60.00	2	30,170	0.01%
2021/10/13	45	64.02	37.3	63.91	61.90	7.7	29,532	0.03%
2021/10/12	43	68.28	29	68.51	65.70	14	30,230	0.05%
2021/10/08	173	72.78	135.2	73.41	72.90	37.8	30,745	0.12%	大買/大賣/
2021/10/07	73	69.00	114	71.04	72.10	-41	29,252	-0.14%	大賣/
2021/10/06	28	66.34	40	66.22	65.60	-12	29,263	-0.04%
2021/10/05	49	63.92	40	64.16	66.00	9	29,145	0.03%
2021/10/04	81	64.43	93	64.57	65.90	-12	28,809	-0.04%
2021/10/01	107	66.76	136	66.09	62.90	-29	28,252	-0.10%	大買/大賣/
2021/09/30	18	65.68	87	66.73	68.60	-69	27,943	-0.25%
2021/09/29	20	63.63	193	64.24	62.40	-173	28,571	-0.61%	大賣/鉅額交易
2021/09/28	128	62.68	2.4	62.75	62.30	125.6	29,643	0.42%	大買/鉅額交易
2021/09/27	14.4	64.79	6	65.50	63.90	8.4	31,156	0.03%
2021/09/24	163	65.39	26	65.10	65.00	137	34,992	0.39%	大買/鉅額交易
2021/09/23	1	63.80	6	64.02	64.00	-5	37,296	-0.01%
2021/09/22	3	62.43	1	62.10	62.00	2	39,665	0.01%
2021/09/17	4	63.53	1	64.10	63.50	3	42,413	0.01%
2021/09/16	18	63.69	12	63.74	63.50	6	44,810	0.01%
2021/09/15	5	63.96	25	63.99	63.90	-20	47,675	-0.04%
2021/09/14	23	64.09	25	65.18	63.60	-2	49,222	0.00%
2021/09/13	19	64.09	16	64.84	63.90	3	52,959	0.01%
2021/09/10	2	62.00	9	61.94	62.90	-7	53,114	-0.01%
2021/09/09	42	61.70	4	61.68	61.70	38	53,750	0.07%
2021/09/08	3	62.20	17	62.70	62.90	-14	54,643	-0.03%
2021/09/07	103	63.66	87	62.53	61.70	16	55,285	0.03%	大買/
2021/09/06	25	63.05	26	63.76	61.60	-1	55,658	0.00%
2021/09/03	24	64.63	6	65.13	63.80	18	56,174	0.03%
2021/09/02	16	65.93	19	66.69	67.20	-3	56,309	-0.01%
2021/09/01	23	66.90	57	66.75	65.80	-34	56,476	-0.06%
2021/08/31	38	69.81	47.1	70.17	69.30	-9.1	56,856	-0.02%
2021/08/30	102	72.04	98	72.83	70.90	4	57,079	0.01%	大買/
2021/08/27	20	71.23	12.1	71.13	70.20	8	57,053	0.01%
2021/08/26	43	73.18	47	73.21	72.90	-4	57,307	-0.01%
2021/08/25	140.5	72.78	147.1	72.64	74.00	-6.6	58,239	-0.01%	大買/大賣/
2021/08/24	135	73.50	87	73.15	72.80	48	58,124	0.08%	大買/
2021/08/23	1	68.90	16.2	70.00	70.10	-15.2	57,448	-0.03%
2021/08/20	16	62.10	30	62.91	63.80	-14	58,353	-0.02%
2021/08/19	44	63.04	43	62.73	60.40	1	59,070	0.00%
2021/08/18	15	60.60	23	61.19	62.40	-8	59,461	-0.01%
2021/08/17	10	57.58	4	59.18	57.10	6	60,462	0.01%
2021/08/16	8	60.21	10	59.30	58.80	-2	61,044	0.00%
2021/08/13	3	62.73	2	63.20	61.20	1	61,556	0.00%
2021/08/12	0	0.00	1	61.50	62.60	-1	62,214	0.00%
2021/08/11	4	61.65	6	62.00	61.20	-2	62,923	0.00%
2021/08/10	7	63.19	14	63.01	62.30	-7	62,981	-0.01%
2021/08/09	16	64.09	7	63.90	63.00	9	63,482	0.01%
2021/08/06	51	65.68	49	66.07	64.20	2	63,902	0.00%
2021/08/05	4	63.75	3	63.97	63.10	1	63,763	0.00%
2021/08/04	6	64.13	2	64.45	64.00	4	63,876	0.01%
2021/08/03	4	64.28	3	64.87	63.90	1	64,567	0.00%
2021/08/02	8	62.88	23	63.63	64.50	-15	65,142	-0.02%
2021/07/30	41	66.26	28	66.02	62.60	13	65,383	0.02%
2021/07/29	21	63.76	20	64.41	67.20	1	65,268	0.00%
2021/07/28	16	62.48	22	62.80	62.30	-6	65,495	-0.01%
2021/07/27	17	64.35	14	63.75	62.00	3	65,896	0.00%
2021/07/26	5.2	66.31	29	66.46	64.10	-23.8	67,139	-0.04%
2021/07/23	17.5	66.65	18	66.66	67.00	-0.5	67,620	0.00%
2021/07/22	26	64.28	21	64.90	64.90	5	67,897	0.01%
2021/07/21	20	66.24	31	65.78	65.00	-11	68,700	-0.02%
2021/07/20	20	68.30	16	68.53	67.90	4	69,019	0.01%
2021/07/19	27	71.29	21	71.39	70.60	6	69,684	0.01%
2021/07/16	146.1	72.96	189	72.76	71.00	-43	70,256	-0.06%	大買/大賣/
2021/07/15	136.1	72.29	97	71.46	73.90	39.1	69,495	0.06%	大買/
2021/07/14	67	67.63	43	67.91	67.20	24	69,104	0.03%
2021/07/13	25	69.89	36.3	71.37	69.50	-11.3	68,429	-0.02%
2021/07/12	37	73.11	54	74.28	71.80	-17	67,993	-0.03%
2021/07/09	221	73.10	48.7	73.19	72.10	172.3	67,505	0.26%	大買/鉅額交易
2021/07/08	184	75.50	67	76.25	76.00	117	67,084	0.17%	大買/鉅額交易
2021/07/07	81	76.52	71	76.56	75.60	10	66,212	0.02%
2021/07/06	110	78.05	116	78.75	77.00	-6	65,280	-0.01%	大買/大賣/
2021/07/05	139	79.74	119	80.15	78.00	20	64,163	0.03%	大買/大賣/
2021/07/02	130	87.07	103.1	87.51	84.50	27	62,931	0.04%	大買/大賣/
2021/07/01	332.1	91.63	308.6	91.99	88.70	23.5	61,490	0.04%	大買/大賣/
2021/06/30	171.1	87.67	204.3	87.35	89.10	-33.2	57,706	-0.06%	大買/大賣/
2021/06/29	180	86.32	137	86.77	83.00	43	55,515	0.08%	大買/大賣/
2021/06/28	256	84.29	256	82.37	85.00	0	53,345	0.00%	大買/大賣/
2021/06/25	161.8	80.34	161.2	80.71	79.00	0.6	50,615	0.00%	大買/大賣/
2021/06/24	191.2	77.95	195.3	77.20	77.70	-4.1	48,291	-0.01%	大買/大賣/
2021/06/23	59.9	76.66	54	77.29	74.50	5.9	45,419	0.01%
2021/06/22	254	81.34	218	81.95	82.70	36	43,824	0.08%	大買/大賣/
2021/06/21	31	75.60	27	75.60	75.60	4	40,035	0.01%
2021/06/18	50	66.08	59.2	67.19	68.80	-9.2	39,777	-0.02%
2021/06/17	71	60.66	279	61.70	62.60	-208	39,449	-0.53%	大賣/鉅額交易
2021/06/16	53	60.77	47	61.51	58.60	6	38,616	0.02%
2021/06/15	83	60.75	168	60.78	61.20	-85	37,964	-0.22%	大賣/
2021/06/11	93	58.40	85	58.60	58.30	8	37,224	0.02%
2021/06/09	40.6	55.42	22	55.52	55.10	18.6	36,302	0.05%
2021/06/08	123	58.17	34	58.46	57.20	89	35,860	0.25%	大買/
2021/06/07	21	57.85	31	56.47	57.20	-10	35,212	-0.03%
2021/06/04	190	59.62	10	59.58	59.00	180	34,757	0.52%	大買/鉅額交易
2021/06/03	39	62.47	22	62.03	61.30	17	34,450	0.05%
2021/06/02	139.1	62.72	123.3	63.10	61.60	15.8	34,207	0.05%	大買/大賣/
2021/06/01	49	59.52	51.3	60.15	61.00	-2.3	32,922	-0.01%
2021/05/31	57.4	61.18	56	61.43	59.80	1.4	32,520	0.00%
2021/05/28	87	59.55	65	59.88	60.40	22	31,635	0.07%
2021/05/27	50	59.50	36	59.34	58.30	14	30,551	0.05%
2021/05/26	73	58.49	81.2	58.58	57.10	-8.2	29,473	-0.03%
2021/05/25	65.4	56.99	51	56.78	57.50	14.4	28,382	0.05%
2021/05/24	31	54.93	14	55.08	55.90	17	26,966	0.06%
2021/05/21	21	48.91	56	49.18	50.90	-35	26,332	-0.13%
2021/05/20	40	48.80	28	49.06	46.35	12	25,730	0.05%
2021/05/19	51	49.59	51	50.01	51.10	0	24,989	0.00%
2021/05/18	14	46.43	34	46.98	47.65	-20	24,375	-0.08%
2021/05/17	16	43.86	23	44.14	43.35	-7	24,091	-0.03%
2021/05/14	18	48.81	39	47.92	47.45	-21	23,447	-0.09%
2021/05/13	1	52.70	4	52.70	52.70	-3	22,766	-0.01%
2021/05/12	5	59.22	1	58.50	58.50	4	22,337	0.02%
2021/05/11	48	66.56	39	67.28	65.00	9	22,097	0.04%
2021/05/10	74.2	67.61	58	67.79	67.80	16.2	21,344	0.08%
2021/05/07	22	62.86	6	61.60	64.80	16	20,635	0.08%
2021/05/06	10	64.09	13	64.14	62.90	-3	20,145	-0.01%
2021/05/05	38	62.79	46	63.10	61.90	-8	19,705	-0.04%
2021/05/04	23	67.46	28	69.77	63.20	-5	18,995	-0.03%
2021/05/03	37.2	73.26	31.3	73.77	70.20	5.9	18,251	0.03%
2021/04/29	38	68.36	30	68.35	70.20	8	16,779	0.05%
2021/04/28	82.2	69.84	86	70.38	68.00	-3.8	16,142	-0.02%
2021/04/27	43.1	71.85	49.1	71.53	69.00	-6	15,420	-0.04%
2021/04/26	30.1	66.93	46	66.72	67.90	-15.9	14,104	-0.11%
2021/04/23	39	63.15	23.2	63.56	61.80	15.8	13,310	0.12%
2021/04/22	22	65.11	34	64.86	63.70	-12	12,385	-0.10%
2021/04/21	16	59.93	19	59.45	61.90	-3	11,585	-0.03%
2021/04/20	29.1	55.44	36	55.85	56.30	-6.9	10,663	-0.06%
2021/04/19	88	51.40	100.4	52.25	52.40	-12.4	9,741	-0.13%
2021/04/16	21	47.29	40	46.05	47.65	-19	9,682	-0.20%
2021/04/15	7	43.35	3	43.97	43.35	4	9,396	0.04%
2021/04/14	9	43.22	11	44.08	44.00	-2	9,501	-0.02%
2021/04/13	8	43.28	24	43.84	43.00	-16	9,410	-0.17%
2021/04/12	9	43.11	9	43.22	42.50	0	9,563	0.00%
2021/04/09	7	41.62	7	41.64	41.85	0	9,633	0.00%
2021/04/08	0	0.00	32	42.76	42.85	-32	9,609	-0.33%
2021/04/07	23	41.53	1.2	41.60	42.05	21.9	9,684	0.23%
2021/04/06	2	42.15	5	42.29	42.05	-3	10,351	-0.03%
2021/04/01	16	42.27	74	42.36	42.35	-58	10,740	-0.54%
2021/03/31	7	40.69	113	40.76	41.30	-106	10,602	-1.00%	大賣/鉅額交易
2021/03/30	0	0.00	5	39.31	39.55	-5	10,389	-0.05%
2021/03/29	1	38.80	24	39.12	39.40	-23	10,483	-0.22%
2021/03/26	3	37.50	2	37.98	37.90	1	11,037	0.01%
2021/03/25	2	37.93	4	37.80	37.35	-2	11,832	-0.02%
2021/03/24	7	38.58	5	38.70	38.75	2	12,308	0.02%
2021/03/23	10	38.44	29	38.39	38.80	-19	12,204	-0.16%
2021/03/22	53	39.14	27.6	39.37	39.00	25.4	12,070	0.21%
2021/03/19	10	38.10	6	38.41	37.70	4	11,858	0.03%
2021/03/18	1	38.05	2	38.15	38.00	-1	11,738	-0.01%
2021/03/17	1	37.00	4	37.41	37.65	-3	11,566	-0.03%
2021/03/16	5	37.31	1	37.20	37.30	4	11,595	0.03%
2021/03/15	9	37.63	14	37.56	37.75	-5	11,624	-0.04%
2021/03/12	2	36.03	18	36.36	36.70	-16	11,686	-0.14%
2021/03/11	8	36.27	7	36.55	36.40	1	11,654	0.01%
2021/03/10	4	35.74	7	36.53	36.50	-3	11,607	-0.03%
2021/03/09	54	35.95	67	36.61	36.70	-13	11,573	-0.11%
2021/03/08	11	35.86	1	36.50	35.50	10	11,480	0.09%
2021/03/05	11	35.52	6.3	35.92	36.00	4.7	11,213	0.04%
2021/03/04	0	0.00	13	35.34	35.85	-13	11,110	-0.12%
2021/03/03	0	0.00	11	34.56	34.70	-11	11,027	-0.10%
2021/03/02	8	33.88	3	34.12	33.60	5	11,075	0.05%
2021/02/26	8	34.29	0	0.00	34.65	8	11,162	0.07%
2021/02/25	3	34.80	28	35.00	35.00	-25	11,171	-0.22%
2021/02/23	1	35.20	7	35.66	35.10	-6	11,178	-0.05%
2021/02/22	32	35.14	1	35.50	35.15	31	11,115	0.28%
2021/02/19	37	34.75	31	35.23	35.15	6	11,105	0.05%
2021/02/18	46	35.24	53	35.18	35.25	-7	11,037	-0.06%
2021/02/17	1	32.95	4	32.75	33.15	-3	10,811	-0.03%
2021/02/03	2	32.65	2	32.70	32.55	0	10,813	0.00%
2021/02/02	1	31.80	24	32.91	33.00	-23	10,856	-0.21%
2021/02/01	10	31.90	7	32.16	32.05	3	10,888	0.03%
2021/01/29	10.1	31.56	2	31.83	31.25	8.1	10,869	0.07%
2021/01/28	27.1	32.61	4	32.50	32.40	23.1	10,763	0.21%
2021/01/27	7	33.38	0	0.00	33.05	7	10,715	0.07%
2021/01/26	2	33.68	2	34.00	33.60	0	10,666	0.00%
2021/01/25	72	34.38	75	34.81	34.30	-3	10,635	-0.03%
2021/01/22	2	33.50	12	34.22	34.35	-10	10,595	-0.09%
2021/01/21	12	34.01	6	34.43	33.50	6	10,546	0.06%
2021/01/20	17	33.93	5	33.85	33.50	12	10,467	0.11%
2021/01/19	2	34.80	2	35.03	35.25	0	10,383	0.00%
2021/01/18	4.1	33.76	43	34.36	34.70	-38.9	10,359	-0.38%
2021/01/15	19.2	35.47	39.2	35.21	34.95	-20	10,260	-0.19%
2021/01/14	201.2	36.94	151	37.14	36.70	50.2	10,091	0.50%	大買/大賣/
2021/01/13	17	36.64	11	36.32	36.00	6	9,885	0.06%
2021/01/12	26	36.77	11	36.44	35.55	15	9,816	0.15%
2021/01/11	137	37.61	202	37.30	37.40	-65	9,620	-0.68%	大買/大賣/
2021/01/08	135	35.54	144	35.16	35.80	-9	9,343	-0.10%	大買/大賣/
2021/01/07	30	34.81	8	34.97	34.80	22	9,238	0.24%
2021/01/06	61	36.98	88	36.64	35.75	-27	9,102	-0.30%
2021/01/05	125	37.08	121	37.37	37.15	4	8,961	0.04%	大買/大賣/
2021/01/04	38	36.93	42	37.42	36.70	-4	8,698	-0.05%
2020/12/31	17	36.90	2	36.98	36.90	15	8,539	0.18%
2020/12/30	4	35.99	3	36.75	36.95	1	8,477	0.01%
2020/12/29	154	37.87	174	39.11	36.90	-20	8,518	-0.23%	大買/大賣/
2020/12/28	122	37.35	136	36.37	37.15	-14	7,947	-0.18%	大買/大賣/
2020/12/25	46	35.09	4	35.18	35.00	42	7,362	0.57%
2020/12/24	7	34.34	2	35.08	34.20	5	7,220	0.07%
2020/12/23	13	33.93	10	33.87	34.65	3	7,166	0.04%
2020/12/22	104	35.74	62	35.41	34.35	42	6,956	0.60%	大買/
2020/12/21	84	36.04	105	36.25	36.65	-21	6,260	-0.34%	大賣/
2020/12/18	21	33.93	21	34.15	34.00	0	5,401	0.00%
2020/12/17	2	32.20	3	32.33	32.50	-1	4,813	-0.02%
2020/12/16	2	32.20	24	32.15	32.20	-22	4,752	-0.46%
2020/12/15	22	32.15	23	32.85	31.60	-1	4,656	-0.02%
2020/12/14	8	31.64	79.7	31.16	32.00	-71.7	4,428	-1.62%
2020/12/11	6	30.60	4	30.83	30.95	2	4,338	0.05%
2020/12/10	12	31.13	0	0.00	31.10	12	4,297	0.28%
2020/12/09	34	31.74	20	31.82	31.70	14	4,213	0.33%
2020/12/08	51	32.63	52	32.61	31.55	-1	4,110	-0.02%
2020/12/07	0	0.00	3	31.25	31.30	-3	3,815	-0.08%
2020/12/04	3	31.28	4	31.44	31.40	-1	3,785	-0.03%
2020/12/02	3	30.65	8	30.75	30.90	-5	3,783	-0.13%
2020/12/01	70	30.83	4	31.00	30.95	66	3,768	1.75%
2020/11/30	2	31.30	11	31.73	31.40	-9	3,783	-0.24%
2020/11/27	4	31.60	9	31.91	32.00	-5	3,709	-0.13%
2020/11/26	1	31.05	3	31.45	31.55	-2	3,637	-0.05%
2020/11/25	6	31.08	10	31.15	31.05	-4	3,586	-0.11%
2020/11/24	0	0.00	1	30.45	30.55	-1	3,449	-0.03%
2020/11/19	2	30.13	1	30.00	30.00	1	3,364	0.03%
2020/11/18	3	29.98	8	30.01	30.05	-5	3,337	-0.15%
2020/11/17	4	29.30	0	0.00	29.50	4	3,274	0.12%
2020/11/16	0	0.00	2	29.70	29.35	-2	3,277	-0.06%
2020/11/13	1	29.20	2	29.50	29.50	-1	3,272	-0.03%
2020/11/12	2	29.23	4	29.35	29.25	-2	3,267	-0.06%
2020/11/11	2	29.10	2	29.40	29.75	0	3,267	0.00%
2020/11/10	4	29.16	1	29.40	29.15	3	3,240	0.09%
2020/11/09	5	28.78	1	28.75	28.70	4	3,173	0.13%
2020/11/06	3	28.77	6	28.80	28.80	-3	3,117	-0.10%
2020/11/04	2	28.80	1	28.75	29.05	1	3,199	0.03%
2020/11/03	2	28.90	0	0.00	28.95	2	3,189	0.06%
2020/11/02	3	28.77	0	0.00	28.80	3	3,205	0.09%
2020/10/30	0	0.00	2	28.98	29.00	-2	3,194	-0.06%
2020/10/29	0	0.00	1	29.10	29.00	-1	3,176	-0.03%
2020/10/28	0	0.00	1	29.45	29.25	-1	3,157	-0.03%
2020/10/26	2	29.95	1	30.20	30.10	1	3,122	0.03%
2020/10/23	2	29.50	0	0.00	29.50	2	3,061	0.07%
2020/10/22	0	0.00	4	29.60	29.60	-4	3,070	-0.13%
2020/10/20	1	28.90	0	0.00	29.00	1	3,062	0.03%
2020/10/19	1	29.15	0	0.00	29.00	1	3,042	0.03%
2020/10/16	6	29.08	11	29.00	29.20	-5	3,014	-0.17%
2020/10/15	3	29.07	0	0.00	29.35	3	2,959	0.10%
2020/10/14	3	29.45	0	0.00	29.50	3	2,865	0.10%
2020/10/13	5	29.90	2	30.20	29.85	3	2,778	0.11%
2020/10/12	20	30.19	0	0.00	30.00	20	2,713	0.74%
2020/10/08	10	31.21	0	0.00	31.00	10	2,643	0.38%
2020/10/07	7	31.81	9	32.09	32.00	-2	2,543	-0.08%
2020/10/06	47	31.85	44	32.47	32.75	3	2,420	0.12%
2020/10/05	5	31.82	49	31.63	32.90	-44	2,163	-2.03%
2020/09/30	1	29.95	0	0.00	29.95	1	1,906	0.05%
2020/09/29	3	30.45	3	30.28	29.95	0	1,922	0.00%
2020/09/28	28	30.05	6	29.88	30.05	22	1,914	1.15%
2020/09/24	4	27.91	0	0.00	28.00	4	1,862	0.21%
2020/09/22	1	28.80	0	0.00	28.70	1	1,927	0.05%
2020/09/18	15	29.15	0	0.00	28.95	15	2,009	0.75%
2020/09/17	1	29.15	0	0.00	29.20	1	2,013	0.05%
2020/09/16	1	29.05	0	0.00	29.20	1	2,019	0.05%
2020/09/14	2	29.50	0	0.00	29.50	2	2,082	0.10%
2020/09/10	0	0.00	8	30.10	30.10	-8	2,118	-0.38%
2020/09/09	2	30.40	20	30.40	30.45	-18	2,134	-0.84%
2020/09/08	1	31.00	0	0.00	30.70	1	2,133	0.05%
2020/09/07	23	31.22	2	31.33	31.25	21	2,109	1.00%
2020/09/03	0	0.00	5	30.00	30.45	-5	2,084	-0.24%
2020/09/02	5	29.70	0	0.00	29.70	5	2,067	0.24%
2020/09/01	1	30.40	2	30.15	29.70	-1	2,100	-0.05%
2020/08/31	0	0.00	2	29.98	30.00	-2	2,144	-0.09%
2020/08/27	1	29.80	20	29.80	29.35	-19	2,166	-0.88%
2020/08/26	0	0.00	68	29.74	29.80	-68	2,184	-3.11%
2020/08/25	10	29.70	50	29.72	29.70	-40	2,186	-1.83%
2020/08/24	1	29.15	0	0.00	29.25	1	2,178	0.05%
2020/08/21	0	0.00	1	29.00	29.15	-1	2,189	-0.05%
2020/08/20	0	0.00	3	29.40	28.75	-3	2,191	-0.14%
2020/08/19	0	0.00	1	29.75	29.75	-1	2,195	-0.05%
2020/08/17	5	29.95	3	30.02	29.90	2	2,194	0.09%
2020/08/14	31	29.38	9	29.77	29.70	22	2,191	1.00%
2020/08/13	3	29.20	5	29.25	29.20	-2	2,179	-0.09%
2020/08/12	7	29.26	0	0.00	29.05	7	2,193	0.32%
2020/08/11	24	29.83	7	29.98	29.80	17	2,177	0.78%
2020/08/10	71	29.08	8	29.20	29.50	63	2,128	2.96%
2020/08/07	0	0.00	0.2	27.95	27.85	-0.2	2,083	-0.01%
2020/08/06	4	28.25	0	0.00	27.95	4	2,096	0.19%
2020/08/03	1	27.30	0	0.00	27.30	1	2,168	0.05%
2020/07/29	1	26.80	1	27.15	26.80	0	2,221	0.00%
2020/07/28	17	26.85	11	27.20	26.35	6	2,246	0.27%
2020/07/27	18	27.34	1	27.45	27.25	17	2,280	0.75%
2020/07/24	9	28.08	0	0.00	28.00	9	2,311	0.39%
2020/07/23	1	28.65	0	0.00	28.55	1	2,319	0.04%
2020/07/22	6	29.12	0	0.00	28.95	6	2,346	0.26%
2020/07/21	0	0.00	17	29.20	29.15	-17	2,358	-0.72%
2020/07/20	1	28.50	0	0.00	28.80	1	2,394	0.04%
2020/07/17	1	28.70	0	0.00	28.70	1	2,418	0.04%
2020/07/16	2	29.00	0	0.00	28.80	2	2,534	0.08%
2020/07/15	0	0.00	24	28.69	29.05	-24	2,550	-0.94%
2020/07/13	1	28.85	0	0.00	28.85	1	2,589	0.04%
2020/07/10	25	29.00	1	29.55	28.95	24	2,632	0.91%
2020/07/09	3	29.82	2.1	29.94	29.75	0.9	2,620	0.04%
2020/07/08	20	30.20	0	0.00	30.15	20	2,602	0.77%
2020/07/07	5	30.32	34	30.59	30.45	-29	2,586	-1.12%
2020/07/06	4	30.05	0	0.00	30.10	4	2,550	0.16%
2020/07/03	1	30.15	1	29.95	29.80	0	2,557	0.00%
2020/07/02	1	29.50	0	0.00	29.60	1	2,557	0.04%
2020/07/01	32	29.56	5	29.76	29.50	27	2,566	1.05%
2020/06/30	3	31.23	0	0.00	31.30	3	2,488	0.12%
2020/06/29	1	31.00	0	0.00	30.90	1	2,444	0.04%
2020/06/23	10	30.80	0	0.00	30.90	10	2,395	0.42%
2020/06/22	12	30.89	0	0.00	30.85	12	2,401	0.50%
2020/06/19	3	31.55	0	0.00	30.90	3	2,397	0.13%
2020/06/18	0	0.00	38	31.41	31.05	-38	2,371	-1.60%
2020/06/17	1	31.10	0	0.00	30.85	1	2,346	0.04%
2020/06/15	1	30.40	1	30.50	30.45	0	2,400	0.00%
2020/06/12	1	30.50	2	29.70	30.40	-1	2,415	-0.04%
2020/06/11	34	30.51	2	30.45	30.10	32	2,429	1.32%
2020/06/10	2	31.15	4	31.55	31.00	-2	2,408	-0.08%
2020/06/09	1	30.90	10	30.90	31.05	-9	2,405	-0.37%
2020/06/08	7	31.33	2	31.33	31.35	5	2,366	0.21%
2020/06/05	2	32.00	2	32.00	32.05	0	2,369	0.00%
2020/06/04	11	31.17	0	0.00	31.15	11	2,331	0.47%
2020/06/02	0	0.00	2	29.88	30.00	-2	2,306	-0.09%
2020/05/29	1	29.05	0	0.00	29.05	1	2,298	0.04%
2020/05/28	0	0.00	8	29.39	29.40	-8	2,307	-0.35%
2020/05/27	2	29.45	1	29.80	29.40	1	2,315	0.04%
2020/05/26	1	29.25	3	29.42	29.50	-2	2,320	-0.09%
2020/05/25	3	28.83	4	28.93	29.00	-1	2,283	-0.04%
2020/05/20	0	0.00	2	28.40	28.30	-2	2,253	-0.09%
2020/05/19	1	28.05	7	28.20	28.25	-6	2,253	-0.27%
2020/05/18	1	28.05	3	28.35	28.05	-2	2,246	-0.09%
2020/05/15	1	28.05	0	0.00	28.00	1	2,242	0.04%
2020/05/14	0	0.00	4	28.05	28.10	-4	2,250	-0.18%
2020/05/13	4	28.15	0	0.00	28.30	4	2,277	0.18%
2020/05/12	7	28.67	0	0.00	28.55	7	2,290	0.31%
2020/05/11	10	28.91	0	0.00	28.90	10	2,287	0.44%
2020/05/07	1	29.10	4	29.24	29.30	-3	2,257	-0.13%
2020/05/06	3	28.85	0	0.00	29.25	3	2,262	0.13%
2020/05/05	4	29.03	3	29.00	29.05	1	2,253	0.04%
2020/04/30	0	0.00	7	29.36	29.55	-7	2,225	-0.31%
2020/04/29	4	29.25	0	0.00	29.25	4	2,190	0.18%
2020/04/28	0	0.00	1	28.75	28.95	-1	2,141	-0.05%
2020/04/27	8	28.56	0	0.00	28.50	8	2,132	0.38%
2020/04/22	1	28.05	25	28.10	28.20	-24	2,037	-1.18%
2020/04/21	16	29.02	15	28.78	28.45	1	2,010	0.05%
2020/04/20	1	28.55	0	0.00	28.60	1	1,892	0.05%
2020/04/16	2	28.20	0	0.00	28.35	2	1,846	0.11%
2020/04/14	0	0.00	3	27.75	28.00	-3	1,789	-0.17%
2020/04/13	0	0.00	2	27.30	27.50	-2	1,778	-0.11%
2020/04/08	3	27.10	0	0.00	27.10	3	1,755	0.17%
2020/04/07	1	26.75	0	0.00	26.75	1	1,737	0.06%
2020/03/31	1.2	25.83	2	25.85	26.00	-0.8	1,690	-0.05%
2020/03/27	0	0.00	1	25.55	25.55	-1	1,672	-0.06%
2020/03/25	0	0.00	4	24.85	24.80	-4	1,641	-0.24%
2020/03/24	1	24.25	1	24.15	23.95	0	1,621	0.00%
2020/03/23	4	23.30	0	0.00	23.50	4	1,597	0.25%
2020/03/19	5	23.35	1	22.45	22.45	4	1,547	0.26%
2020/03/18	0.1	25.40	0	0.00	24.90	0.1	1,469	0.01%
2020/03/17	0	0.00	1	25.55	25.00	-1	1,440	-0.07%
2020/03/16	5	26.40	0	0.00	26.00	5	1,402	0.36%
2020/03/13	1	26.05	0	0.00	27.15	1	1,373	0.07%
2020/03/12	7	28.32	15.5	28.28	28.20	-8.5	1,320	-0.64%
2020/03/11	2	29.00	14.5	29.06	28.85	-12.5	1,294	-0.97%
2020/03/10	5	27.40	2.5	27.86	27.85	2.5	1,260	0.20%
2020/03/09	4	28.16	2	28.80	28.00	2	1,233	0.16%
2020/03/06	5	28.79	4	28.81	28.70	1	1,228	0.08%
2020/03/05	0	0.00	0.5	29.10	29.10	-0.5	1,217	-0.04%
2020/03/04	1	28.75	0.5	29.00	28.80	0.5	1,213	0.04%
2020/03/03	7	29.06	1.5	29.18	29.00	5.5	1,199	0.46%
2020/03/02	1	29.05	0	0.00	29.00	1	1,194	0.08%
2020/02/27	11	29.33	1	29.40	29.30	10	1,186	0.84%
2020/02/26	0	0.00	1	29.55	29.55	-1	1,167	-0.09%
2020/02/25	2	29.35	11	29.39	29.50	-9	1,164	-0.77%
2020/02/24	5	29.81	0.2	30.05	29.80	4.8	1,160	0.42%
2020/02/20	0	0.00	1	30.25	30.20	-1	1,171	-0.09%
2020/02/19	0	0.00	3.9	29.92	29.85	-3.9	1,161	-0.33%
2020/02/18	0	0.00	1	29.50	29.35	-1	1,158	-0.09%
2020/02/17	4	29.15	1	29.30	29.10	3	1,164	0.26%
2020/02/14	4	29.53	2.1	29.60	29.40	1.9	1,148	0.17%
2020/02/13	14	29.83	1	30.00	29.55	13	1,118	1.16%
2020/02/12	5	29.45	0.4	29.80	29.45	4.6	1,108	0.41%
2020/02/11	3	29.53	0.5	29.50	29.50	2.5	1,091	0.23%
2020/02/10	3	29.43	0	0.00	29.35	3	1,101	0.27%
2020/02/07	3	29.90	1	30.00	29.80	2	1,096	0.18%
2020/02/06	1	30.05	0	0.00	30.20	1	1,109	0.09%
2020/02/05	5	30.01	0	0.00	30.00	5	1,105	0.45%
2020/02/04	3	29.90	0	0.00	30.50	3	1,091	0.27%
2020/02/03	1	29.75	0	0.00	30.10	1	1,094	0.09%
2020/01/30	1	30.55	0	0.00	30.30	1	1,101	0.09%
2020/01/16	0	0.00	1	32.20	32.20	-1	1,112	-0.09%
2020/01/14	2	31.75	0	0.00	31.70	2	1,163	0.17%
2020/01/10	1	31.85	0	0.00	31.80	1	1,232	0.08%
2020/01/07	2	32.65	0	0.00	32.75	2	1,302	0.15%
2020/01/06	10	32.85	0	0.00	32.80	10	1,379	0.72%
2019/12/30	0	0.00	1	33.00	33.05	-1	1,506	-0.07%
2019/12/27	0	0.00	3	33.20	33.10	-3	1,531	-0.20%
2019/12/25	0	0.00	0	33.20	33.40	0	1,577	0.00%
2019/12/23	0	0.00	2	33.65	33.70	-2	1,630	-0.12%
2019/12/20	1	33.80	0	0.00	34.00	1	1,664	0.06%
2019/12/18	0	0.00	10	33.60	33.80	-10	1,711	-0.58%
2019/12/05	3	34.37	0	0.00	34.15	3	1,851	0.16%
2019/12/03	0	0.00	2	34.00	34.35	-2	1,899	-0.11%
2019/11/29	0	0.00	2	33.75	33.75	-2	1,994	-0.10%
2019/11/28	1	33.80	0	0.00	33.80	1	2,045	0.05%
2019/11/14	1	32.75	0	0.00	32.65	1	2,236	0.04%
2019/11/05	0	0.00	2	34.28	34.40	-2	2,362	-0.08%
2019/10/29	0	0.00	1	34.05	34.00	-1	2,440	-0.04%
2019/10/28	0	0.00	2	33.60	33.95	-2	2,459	-0.08%
2019/10/23	5	33.58	0	0.00	33.50	5	2,635	0.19%
2019/10/15	4	34.11	0	0.00	34.10	4	3,325	0.12%
2019/10/14	1	34.60	1	34.00	34.90	0	3,297	0.00%
2019/10/08	0	0.00	1	33.00	33.00	-1	3,176	-0.03%
2019/10/07	1	33.95	0	0.00	33.95	1	3,141	0.03%
2019/09/27	1	33.55	3	33.35	33.55	-2	3,110	-0.06%
2019/09/25	0	0.00	1	33.90	34.25	-1	3,088	-0.03%
2019/09/24	0	0.00	1	33.00	33.05	-1	3,064	-0.03%
2019/09/23	4	33.10	0	0.00	33.05	4	3,055	0.13%
2019/09/19	2	33.85	0	0.00	34.00	2	2,976	0.07%
2019/09/17	0	0.00	2	34.70	34.70	-2	2,967	-0.07%
2019/09/12	1	34.35	0	0.00	34.85	1	2,978	0.03%
2019/09/11	0	0.00	1	34.35	34.35	-1	2,959	-0.03%
2019/09/10	0	0.00	4	34.44	34.35	-4	2,947	-0.14%
2019/09/04	0	0.00	1	36.60	35.90	-1	2,835	-0.04%
2019/09/03	4	36.49	5	36.43	36.25	-1	2,792	-0.04%
2019/09/02	5	35.40	5	35.73	35.90	0	2,702	0.00%
2019/08/30	0	0.00	5	34.63	34.55	-5	2,639	-0.19%
2019/08/29	4	34.73	3	34.65	34.60	1	2,605	0.04%
2019/08/27	2	32.45	0	0.00	32.45	2	2,511	0.08%
2019/08/23	0	0.00	3	33.60	33.50	-3	2,488	-0.12%
2019/08/21	0	0.00	10	33.01	33.10	-10	2,449	-0.41%
2019/08/19	10	33.15	5	33.23	33.20	5	2,389	0.21%
2019/08/16	3	32.33	6	32.53	32.50	-3	2,356	-0.13%
2019/08/15	0	0.00	1	31.70	32.00	-1	2,311	-0.04%
2019/08/14	1	32.20	0	0.00	31.70	1	2,284	0.04%
2019/08/13	3	32.00	0	0.00	31.70	3	2,239	0.13%
2019/08/12	4	32.46	0	0.00	32.30	4	2,211	0.18%
2019/08/08	5	32.40	2	32.45	32.50	3	2,186	0.14%
2019/08/02	0	0.00	5	33.57	33.80	-5	2,089	-0.24%
2019/08/01	10	34.20	2	34.33	34.20	8	2,046	0.39%
2019/07/30	0	0.00	11	35.52	35.30	-11	1,990	-0.55%
2019/07/29	3	35.82	2	36.40	35.55	1	1,968	0.05%
2019/07/26	6	35.58	0	0.00	35.65	6	1,925	0.31%
2019/07/25	1	35.30	2	35.90	35.85	-1	1,899	-0.05%
2019/07/24	11	36.39	10	36.20	35.75	1	1,811	0.06%
2019/07/23	12	37.17	12	37.15	37.40	0	1,674	0.00%
2019/07/22	5	38.47	4	38.41	38.30	1	1,520	0.07%
2019/07/19	3	36.02	1.3	36.55	36.65	1.7	1,258	0.14%
2019/07/18	7	35.40	7	35.16	35.10	0	1,151	0.00%
2019/07/17	10	34.25	4	33.85	34.00	6	995	0.60%
2019/07/15	1	33.05	2	33.13	33.15	-1	973	-0.10%
2019/07/12	0	0.00	1	33.10	33.10	-1	975	-0.10%
2019/07/11	0.2	33.40	1	33.25	33.15	-0.9	974	-0.09%
2019/07/10	3	34.52	0	0.00	34.60	3	961	0.31%
2019/07/09	1	34.15	5	34.50	34.60	-4	931	-0.43%
2019/07/08	1	34.35	1	34.60	34.50	0	911	0.00%
2019/07/05	2	34.80	0	0.00	34.60	2	911	0.22%
2019/07/04	4	34.55	0	0.00	34.60	4	905	0.44%
2019/07/03	1	34.10	3	34.10	34.10	-2	896	-0.22%
2019/07/02	0	0.00	4	33.80	33.80	-4	895	-0.45%
2019/07/01	4	33.56	0	0.00	33.45	4	877	0.46%
2019/06/24	0	0.00	1	33.15	33.05	-1	852	-0.12%
2019/06/21	1	32.85	2	32.85	32.90	-1	828	-0.12%
2019/06/18	0	0.00	1	32.10	32.05	-1	813	-0.12%
2019/06/17	1	32.20	1	32.10	32.20	0	822	0.00%
2019/06/14	1	31.80	0	0.00	31.75	1	835	0.12%
2019/06/10	0	0.00	1	31.15	31.20	-1	839	-0.12%
2019/06/04	0	0.00	5	31.10	31.05	-5	871	-0.57%
2019/05/20	0	0.00	1	30.65	30.65	-1	1,016	-0.10%
2019/05/16	0	0.00	3	30.50	30.45	-3	1,040	-0.29%
2019/05/13	0.2	30.70	1	30.55	30.60	-0.9	1,122	-0.08%
2019/05/08	1	31.60	0.2	31.80	31.75	0.8	1,182	0.07%
2019/05/06	1	32.05	1	32.00	32.00	0	1,183	0.00%
2019/05/02	1	32.95	2	32.98	32.55	-1	1,162	-0.09%
2019/04/24	0	0.00	1	32.20	32.00	-1	1,127	-0.09%
2019/04/18	0	0.00	1	31.60	31.20	-1	1,115	-0.09%
2019/04/17	1	31.20	0	0.00	31.20	1	1,114	0.09%
2019/04/11	2	31.70	0	0.00	31.50	2	1,103	0.18%
2019/04/10	0	0.00	1	31.60	31.80	-1	1,096	-0.09%
2019/04/08	1	31.50	0	0.00	31.50	1	1,100	0.09%
2019/04/03	5	30.95	0	0.00	30.90	5	1,086	0.46%
2019/03/14	0	29.95	0	0.00	29.90	0	1,120	0.00%
2019/03/11	0	0.00	12	29.70	29.80	-12	1,191	-1.01%
2019/03/08	1	30.10	0	0.00	30.10	1	1,211	0.08%
2019/02/26	3	30.60	1	30.65	30.60	2	1,304	0.15%
2019/02/22	0	0.00	1	30.25	30.25	-1	1,298	-0.08%
2019/02/21	0.2	30.35	1	30.40	30.35	-0.8	1,303	-0.06%
2019/02/19	1	29.80	0	0.00	29.90	1	1,291	0.08%
2019/02/14	1	29.40	0	0.00	29.60	1	1,360	0.07%
2019/02/13	1	29.55	0	0.00	29.60	1	1,361	0.07%
2019/02/12	1	29.50	1	29.60	30.00	0	1,358	0.00%
2019/01/29	2	30.05	4	30.25	30.40	-2	1,302	-0.15%
2019/01/28	4	30.54	0	0.00	30.65	4	1,291	0.31%
2019/01/25	0	30.50	0	0.00	30.75	0	1,351	0.00%
2019/01/24	0	30.70	2	30.55	30.70	-2	1,459	-0.14%
2019/01/23	0	30.70	0	0.00	30.55	0	1,484	0.00%
2019/01/22	0	31.00	0	0.00	30.90	0	1,507	0.00%
2019/01/21	0	31.55	0	0.00	31.35	0	1,554	0.00%
2019/01/18	4	31.15	0	0.00	31.20	4	1,586	0.25%
2019/01/17	0	31.35	0	0.00	31.15	0	1,617	0.00%
2019/01/14	0	31.05	0	0.00	31.05	0	1,761	0.00%
2019/01/11	1	31.40	0	0.00	31.45	1	1,793	0.06%
2019/01/04	1	31.25	1	31.40	31.50	0	2,376	0.00%
2019/01/03	1	31.30	0	0.00	31.55	1	2,527	0.04%
2018/12/24	0	0.00	10	31.25	31.20	-10	2,819	-0.35%
2018/12/19	0	0.00	2	32.25	32.25	-2	2,864	-0.07%
2018/12/11	2	32.10	10	31.94	32.30	-8	2,860	-0.28%
2018/12/07	8	31.53	0	0.00	31.70	8	2,845	0.28%
2018/12/05	1	31.25	1	31.65	31.60	0	2,863	0.00%
2018/12/04	0	0.00	2	32.88	31.95	-2	2,855	-0.07%
2018/12/03	3	32.48	2	32.55	32.55	1	2,812	0.04%
2018/11/30	1	31.90	7	32.12	32.00	-6	2,785	-0.22%
2018/11/29	0	0.00	2	31.35	31.25	-2	2,754	-0.07%
2018/11/28	3	31.03	1	31.25	31.20	2	2,746	0.07%
2018/11/27	0	0.00	6	30.40	30.55	-6	2,727	-0.22%
2018/11/23	0	0.00	15	29.67	29.70	-15	2,727	-0.55%
2018/11/21	1	29.95	10	29.95	29.95	-9	2,731	-0.33%
2018/11/20	1	30.40	0	0.00	30.15	1	2,728	0.04%
2018/11/13	1	29.90	0	0.00	29.90	1	2,707	0.04%
2018/11/08	25	30.61	2	30.70	30.50	23	2,760	0.83%
2018/11/07	3	31.42	0	0.00	31.15	3	2,754	0.11%
2018/11/02	1	30.95	1	30.95	31.25	0	2,787	0.00%
2018/11/01	12	31.23	15	31.26	31.10	-3	2,746	-0.11%
2018/10/31	1	31.80	2	32.10	32.30	-1	2,700	-0.04%
2018/10/30	0	0.00	4	31.50	32.05	-4	2,763	-0.14%
2018/10/29	13	32.03	6	31.80	31.70	7	2,740	0.26%
2018/10/26	1	32.65	1	33.00	33.00	0	2,717	0.00%
2018/10/25	10	33.50	15	33.91	33.50	-5	2,714	-0.18%
2018/10/24	11	34.33	12	34.47	34.30	-1	2,694	-0.04%
2018/10/23	6	34.96	6	35.00	35.35	0	2,699	0.00%
2018/10/19	0	0.00	1	36.45	36.20	-1	2,646	-0.04%
2018/10/18	1	36.10	0	0.00	36.15	1	2,619	0.04%
2018/10/17	0	0.00	5	36.33	36.05	-5	2,597	-0.19%
2018/10/16	8	38.37	7	37.60	36.90	1	2,524	0.04%
2018/10/15	21	38.44	15	38.34	38.25	6	2,375	0.25%
2018/10/12	6	36.97	8	36.67	37.30	-2	2,132	-0.09%
2018/10/11	3	37.10	41	36.37	36.10	-38	2,034	-1.87%
2018/10/09	1	36.50	4	36.68	36.90	-3	1,900	-0.16%
2018/10/08	3	35.48	3	35.90	35.40	0	1,801	0.00%
2018/10/05	0	0.00	3	34.90	35.15	-3	1,773	-0.17%
2018/10/03	4	36.33	5	36.26	36.20	-1	1,714	-0.06%
2018/10/01	1	35.55	0	0.00	35.35	1	1,696	0.06%
2018/09/26	5	34.95	5	35.30	34.35	0	1,695	0.00%
2018/09/25	0	0.00	1	34.40	34.90	-1	1,680	-0.06%
2018/09/21	7	33.87	0	0.00	34.05	7	1,663	0.42%
2018/09/20	2	33.60	0	0.00	33.45	2	1,658	0.12%
2018/09/19	5	33.75	0	0.00	33.65	5	1,660	0.30%
2018/09/18	0	0.00	1	33.70	33.50	-1	1,652	-0.06%
2018/09/13	1	33.40	3	33.20	33.50	-2	1,646	-0.12%
2018/09/10	0	0.00	4	33.20	32.95	-4	1,617	-0.25%
2018/09/07	0	0.00	10	32.90	33.15	-10	1,610	-0.62%
2018/09/06	1	32.75	20	32.70	33.20	-19	1,611	-1.18%
2018/08/28	1	34.35	1	34.45	34.35	0	1,532	0.00%
2018/08/24	0	0.00	1	34.75	34.70	-1	1,527	-0.07%
2018/08/23	20	35.73	0	0.00	35.65	20	1,512	1.32%
2018/08/15	0	0.00	1	34.70	34.90	-1	1,377	-0.07%
2018/08/13	0	0.00	5	33.08	32.60	-5	1,294	-0.39%
2018/08/08	1	34.00	0	0.00	34.85	1	1,284	0.08%
2018/08/07	2	35.00	2	35.00	34.35	0	1,258	0.00%
2018/08/06	0	0.00	6	34.13	34.60	-6	1,196	-0.50%
2018/08/02	3	32.90	2	33.05	33.00	1	1,106	0.09%
2018/08/01	1	31.75	0	0.00	32.60	1	1,074	0.09%
2018/07/27	1	31.95	0	0.00	32.20	1	994	0.10%
2018/07/25	1	31.85	0	0.00	31.40	1	952	0.10%
2018/07/24	2	31.00	0	0.00	31.80	2	983	0.20%
2018/07/23	0	0.00	1	30.75	30.85	-1	968	-0.10%
2018/07/18	0	0.00	1	30.95	30.80	-1	1,034	-0.10%
2018/07/17	0	0.00	1	30.25	30.50	-1	1,039	-0.10%
2018/07/11	0	0.00	1	29.75	29.75	-1	1,058	-0.09%
2018/07/10	1	29.25	0	0.00	29.45	1	1,067	0.09%
2018/07/09	1	29.80	1	30.35	29.70	0	1,039	0.00%
2018/07/06	4	29.94	0	0.00	30.00	4	989	0.40%
2018/07/05	5	31.52	0	0.00	30.70	5	953	0.52%
2018/07/04	1	31.65	3	31.30	31.30	-2	942	-0.21%
2018/06/29	0	0.00	1	31.85	33.50	-1	966	-0.10%
2018/06/27	1	32.10	0	0.00	32.05	1	955	0.10%
2018/06/22	6	32.80	0	0.00	32.70	6	988	0.61%
2018/06/20	0	0.00	2	33.50	33.40	-2	1,022	-0.20%
2018/06/14	3	33.70	2	33.75	33.55	1	1,052	0.09%
2018/06/08	2	34.00	0	0.00	33.95	2	1,155	0.17%
2018/06/06	2	33.80	0	0.00	33.80	2	1,182	0.17%
2018/06/01	1	33.85	0	0.00	33.65	1	1,246	0.08%
2018/05/30	0	0.00	6	33.24	33.40	-6	1,295	-0.46%
2018/05/28	1	33.35	0	0.00	33.55	1	1,341	0.07%
2018/05/24	1	33.50	0	0.00	33.55	1	1,385	0.07%
2018/05/23	1	33.60	0	0.00	33.60	1	1,423	0.07%
2018/05/22	3	33.85	1	34.00	33.85	2	1,460	0.14%
2018/05/18	1	33.20	0	0.00	33.50	1	1,502	0.07%
2018/05/17	8	33.48	15	33.67	33.50	-7	1,523	-0.46%
2018/05/16	4	34.30	0	0.00	34.20	4	1,508	0.27%
2018/05/14	0	0.00	1	35.25	35.15	-1	1,596	-0.06%
2018/05/10	3	35.80	0	0.00	35.60	3	1,649	0.18%
2018/05/08	5	34.92	0	0.00	35.15	5	1,791	0.28%
2018/05/07	2	35.30	0	0.00	35.40	2	1,797	0.11%
2018/04/25	1	35.60	1	35.10	35.15	0	1,814	0.00%
2018/04/23	0	0.00	1	34.90	35.00	-1	1,810	-0.06%
2018/04/17	1	33.85	0	0.00	33.95	1	1,968	0.05%
2018/04/09	12	34.15	0	0.00	34.10	12	2,237	0.54%
2018/03/31	10	35.25	0	0.00	35.30	10	2,280	0.44%
2018/03/30	10	35.00	0	0.00	35.15	10	2,289	0.44%
2018/03/28	2	34.50	0	0.00	34.50	2	2,323	0.09%
2018/03/27	1	35.15	0	0.00	35.35	1	2,308	0.04%
2018/03/26	10	34.60	0	0.00	34.70	10	2,313	0.43%
2018/03/22	4	35.73	0	0.00	35.70	4	2,286	0.17%
2018/03/19	4	36.48	0	0.00	36.65	4	2,352	0.17%
2018/03/16	0	0.00	2	37.60	37.60	-2	2,329	-0.09%
2018/03/08	1	36.55	0	0.00	36.40	1	2,599	0.04%
2018/03/02	0	0.00	16	37.34	37.70	-16	2,780	-0.58%
2018/03/01	1	36.65	1	36.60	37.60	0	2,768	0.00%
2018/02/27	2	37.65	0	0.00	37.30	2	2,758	0.07%
2018/02/21	0	0.00	12	36.58	36.30	-12	2,648	-0.45%
2018/02/08	3	34.50	0	0.00	34.55	3	2,571	0.12%
2018/02/06	62	35.38	0	0.00	34.65	62	2,558	2.42%
2018/02/02	6	38.28	1	38.45	37.90	5	2,475	0.20%
2018/02/01	3	39.07	3	39.47	38.50	0	2,464	0.00%
2018/01/31	2	38.45	5	37.55	38.65	-3	2,352	-0.13%
2018/01/30	0	0.00	1	37.90	37.75	-1	2,309	-0.04%
2018/01/23	0	0.00	10	37.20	37.20	-10	2,273	-0.44%
2018/01/18	0	0.00	2	37.75	37.60	-2	2,314	-0.09%
2018/01/12	0	0.00	2	38.73	38.90	-2	2,387	-0.08%
2018/01/11	1	39.10	3	39.40	39.25	-2	2,347	-0.09%
2018/01/10	2	38.90	16	39.31	38.50	-14	2,240	-0.62%
2018/01/08	0	0.00	20	38.00	37.40	-20	2,110	-0.95%
2018/01/05	20	38.00	0	0.00	37.80	20	2,108	0.95%
2018/01/03	1	36.60	0	0.00	37.00	1	2,069	0.05%