裕民 (2606)-台新-三民券商分點個股進出

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
54.2
漲跌
▼1.6
漲幅
-2.87%
成交量
5,252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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/04/30	8	54.35	0	0.00	54.20	8	6,801	0.12%
2024/04/29	0.1	55.80	21	56.58	55.80	-20.9	6,749	-0.31%
2024/04/26	1	55.40	6.5	55.34	55.50	-5.4	6,702	-0.08%
2024/04/25	8	53.95	4	53.85	54.00	4	6,710	0.06%
2024/04/24	6.5	53.65	9	53.57	54.00	-2.5	6,739	-0.04%
2024/04/23	11	54.56	10	54.70	54.60	1	6,706	0.01%
2024/04/22	32.1	55.88	12.1	56.07	54.80	20	6,731	0.30%
2024/04/19	12	55.79	16	55.94	55.30	-4	6,561	-0.06%
2024/04/18	6	54.05	13	54.02	53.70	-7	6,348	-0.11%
2024/04/17	5	53.94	1	53.70	53.70	4	6,380	0.06%
2024/04/16	15	55.61	10	54.47	54.60	5	6,422	0.08%
2024/04/15	10.5	56.49	18	56.61	56.40	-7.5	6,546	-0.11%
2024/04/12	25	55.44	26	55.77	55.90	-1	6,550	-0.02%
2024/04/11	3.5	54.97	7	54.89	54.60	-3.5	6,718	-0.05%
2024/04/10	5	54.44	12.2	54.16	54.20	-7.2	7,046	-0.10%
2024/04/09	0	0.00	17	55.02	54.40	-17	7,181	-0.24%
2024/04/03	0	0.00	9	52.20	52.50	-9	7,290	-0.12%
2024/04/02	1	52.80	0	0.00	52.90	1	7,370	0.01%
2024/04/01	1	53.50	3	53.20	53.50	-2	7,526	-0.03%
2024/03/29	15	53.15	2	54.10	53.00	13	7,746	0.17%
2024/03/28	2	54.10	2	53.80	53.80	0	8,018	0.00%
2024/03/27	3	53.57	1	54.00	53.90	2	8,268	0.02%
2024/03/26	11.2	53.42	0	0.00	53.10	11.2	8,697	0.13%
2024/03/25	0	0.00	3	54.43	54.30	-3	8,908	-0.03%
2024/03/22	6	53.97	2	54.15	54.30	4	9,212	0.04%
2024/03/21	4	54.48	2	54.30	54.20	2	9,782	0.02%
2024/03/20	6	55.58	6	55.10	55.00	0	9,962	0.00%
2024/03/19	17	55.92	10	55.83	56.00	7	10,054	0.07%
2024/03/18	2	52.55	0	0.00	53.90	2	10,106	0.02%
2024/03/15	8	52.44	1	52.50	52.50	7	10,195	0.07%
2024/03/14	0	0.00	2	53.90	53.80	-2	10,348	-0.02%
2024/03/13	4	54.60	6	54.53	54.20	-2	10,633	-0.02%
2024/03/12	15	55.67	7	55.66	55.50	8	10,958	0.07%
2024/03/11	15	56.37	6	55.93	56.40	9	11,508	0.08%
2024/03/08	2	54.40	7	54.14	54.30	-5	13,559	-0.04%
2024/03/07	3	53.63	0	0.00	53.40	3	14,347	0.02%
2024/03/06	8	54.99	7	54.26	54.40	1	15,023	0.01%
2024/03/05	10	55.73	14	55.15	55.00	-4	15,174	-0.03%
2024/03/04	4	54.75	8	55.30	55.70	-4	15,190	-0.03%
2024/03/01	4	54.65	2	54.40	54.60	2	15,774	0.01%
2024/02/29	13	55.25	15	55.53	55.60	-2	15,998	-0.01%
2024/02/27	3	53.70	2	53.55	53.60	1	15,795	0.01%
2024/02/26	5	54.40	9.2	54.43	54.80	-4.2	15,766	-0.03%
2024/02/23	0	0.00	4	53.90	53.60	-4	15,632	-0.03%
2024/02/22	1	53.00	5	53.18	52.70	-4	15,529	-0.03%
2024/02/21	4	53.88	6	53.70	53.30	-2	15,338	-0.01%
2024/02/20	11	52.43	17	52.52	53.40	-6	15,142	-0.04%
2024/02/19	0	0.00	5	50.02	50.20	-5	14,915	-0.03%
2024/02/16	1	49.55	10	48.85	49.10	-9	14,891	-0.06%
2024/02/15	2	49.45	23	48.08	49.25	-21	14,956	-0.14%
2024/02/02	3	47.93	2	47.80	47.90	1	14,928	0.01%
2024/02/01	0	0.00	6	48.52	48.60	-6	14,934	-0.04%
2024/01/31	2	48.05	1	47.80	47.80	1	14,950	0.01%
2024/01/30	9	48.68	6	48.38	48.50	3	14,941	0.02%
2024/01/29	0	0.00	2	49.05	49.30	-2	14,969	-0.01%
2024/01/26	1	48.50	0	0.00	48.20	1	15,072	0.01%
2024/01/25	1	48.40	5	48.42	48.60	-4	15,132	-0.03%
2024/01/24	2	48.73	2	49.00	48.45	0	15,121	0.00%
2024/01/23	2	48.93	4	48.63	48.65	-2	15,088	-0.01%
2024/01/22	1	48.30	1	48.80	48.40	0	15,122	0.00%
2024/01/19	7	48.37	0	0.00	48.30	7	15,095	0.05%
2024/01/18	4	48.13	10	48.84	48.65	-6	15,094	-0.04%
2024/01/17	3	47.95	0	0.00	47.80	3	15,068	0.02%
2024/01/16	45	48.61	10	48.45	48.45	35	15,033	0.23%
2024/01/15	6	49.93	4	50.30	50.00	2	15,039	0.01%
2024/01/11	4	50.35	11	49.97	49.70	-7	15,349	-0.05%
2024/01/10	0	0.00	12	51.00	50.30	-12	15,379	-0.08%
2024/01/09	18	51.76	8	52.03	51.70	10	15,301	0.07%
2024/01/08	13	53.75	5	54.38	53.70	8	15,130	0.05%
2024/01/05	23	54.26	22	54.45	54.90	1	15,025	0.01%
2024/01/04	15	53.59	34	54.39	54.40	-19	14,758	-0.13%
2024/01/03	11	52.58	5	52.76	52.80	6	14,465	0.04%
2024/01/02	15	53.73	18	53.29	52.60	-3	14,470	-0.02%
2023/12/29	4	52.00	4	52.30	52.10	0	14,338	0.00%
2023/12/28	13	52.18	13	51.95	51.80	0	14,388	0.00%
2023/12/27	3	53.13	6	53.55	52.80	-3	14,386	-0.02%
2023/12/26	3	51.93	6	52.07	52.60	-3	14,313	-0.02%
2023/12/25	22	51.20	20	50.73	50.40	2	14,156	0.01%
2023/12/22	12	53.53	18	54.12	53.70	-6	14,014	-0.04%
2023/12/21	13	52.72	20	53.54	53.60	-7	13,779	-0.05%
2023/12/20	2	52.00	7	52.36	52.10	-5	13,365	-0.04%
2023/12/19	28	52.85	23.1	51.72	51.60	5	13,198	0.04%
2023/12/18	26	52.49	19	53.56	53.00	7	13,098	0.05%
2023/12/15	12	51.88	12	51.78	51.60	0	12,775	0.00%
2023/12/14	18	52.09	10	51.50	51.70	8	12,793	0.06%
2023/12/13	30	52.85	43	53.06	52.70	-13	12,866	-0.10%
2023/12/12	23	52.57	24	52.73	52.60	-1	13,404	-0.01%
2023/12/11	25	52.58	19	52.46	52.50	6	13,526	0.04%
2023/12/08	30	53.05	14	53.32	53.20	16	13,354	0.12%
2023/12/07	23	53.09	19	53.20	53.10	4	13,060	0.03%
2023/12/06	61	54.82	57	55.04	54.70	4	12,717	0.03%
2023/12/05	148	58.55	120	58.50	57.00	28	12,129	0.23%	大買/大賣/
2023/12/04	12	54.88	30.1	56.04	56.90	-18.1	9,925	-0.18%
2023/12/01	9	50.94	33	50.90	51.80	-24	9,065	-0.26%
2023/11/30	5	48.97	9	49.42	48.35	-4	8,376	-0.05%
2023/11/29	31	48.29	33	48.12	47.90	-2	8,206	-0.02%
2023/11/28	50	49.22	37	49.44	48.55	13	8,083	0.16%
2023/11/27	36	48.13	58.3	48.06	47.80	-22.3	7,400	-0.30%
2023/11/24	1	45.80	15	45.89	45.90	-14	7,117	-0.20%
2023/11/23	5	45.16	0	0.00	44.85	5	7,084	0.07%
2023/11/22	10	44.70	0	0.00	45.20	10	7,048	0.14%
2023/11/20	0	0.00	10	45.05	45.00	-10	7,150	-0.14%
2023/11/17	16	45.67	15	45.55	45.70	1	7,258	0.01%
2023/11/16	10	44.60	2	45.00	45.05	8	7,488	0.11%
2023/11/15	0	0.00	4	44.65	44.70	-4	7,968	-0.05%
2023/11/14	10	44.66	3	44.43	44.30	7	8,634	0.08%
2023/11/13	20	44.75	0	0.00	44.85	20	8,659	0.23%
2023/11/10	15.3	45.95	15	45.10	45.00	0.3	8,629	0.00%
2023/11/09	6	46.49	6	46.70	46.20	0	8,576	0.00%
2023/11/08	0	0.00	1	47.30	47.30	-1	8,651	-0.01%
2023/11/07	1	47.45	0	0.00	47.20	1	8,679	0.01%
2023/11/06	16	47.03	38	47.25	47.50	-22	8,756	-0.25%
2023/11/03	1	47.30	5	47.23	47.20	-4	8,722	-0.05%
2023/11/02	0	0.00	2	45.88	45.95	-2	8,607	-0.02%
2023/11/01	0	0.00	1	44.35	44.05	-1	8,576	-0.01%
2023/10/31	6	44.33	15	44.13	44.30	-9	8,586	-0.10%
2023/10/30	31	44.21	8	44.22	44.60	23	8,603	0.27%
2023/10/27	2.1	44.09	2	44.05	44.15	0.1	8,584	0.00%
2023/10/26	3	43.67	1	43.70	43.60	2	8,624	0.02%
2023/10/25	2	45.00	0	0.00	44.75	2	8,709	0.02%
2023/10/24	1	44.65	0	0.00	45.10	1	8,780	0.01%
2023/10/23	8	45.53	6	45.32	45.20	2	8,736	0.02%
2023/10/20	27	46.91	12	47.21	46.90	15	8,654	0.17%
2023/10/19	3	48.87	28	48.23	48.70	-25	8,620	-0.29%
2023/10/18	13	47.07	16	46.76	46.20	-3	8,414	-0.04%
2023/10/17	6	46.05	1	46.40	46.20	5	8,324	0.06%
2023/10/13	1	46.50	0	0.00	46.15	1	8,373	0.01%
2023/10/12	2	46.35	2	46.78	46.75	0	8,350	0.00%
2023/10/11	10	47.19	3	46.88	46.35	7	8,339	0.08%
2023/10/06	1	47.55	18.6	46.99	47.35	-17.6	8,251	-0.21%
2023/10/05	12	45.62	1	45.85	45.45	11	8,169	0.13%
2023/10/04	5.3	45.55	0	0.00	45.40	5.3	8,133	0.07%
2023/10/03	11	46.13	6	45.82	45.80	5	8,093	0.06%
2023/10/02	11.3	46.79	2	47.13	46.80	9.3	8,043	0.12%
2023/09/28	1	48.55	1	48.00	47.85	0	8,094	0.00%
2023/09/27	9	48.43	12	48.93	48.30	-3	8,137	-0.04%
2023/09/26	5	48.05	15	48.05	47.80	-10	8,036	-0.12%
2023/09/25	2	48.25	2	48.20	48.40	0	8,079	0.00%
2023/09/22	6	48.31	5	48.45	48.30	1	8,089	0.01%
2023/09/21	27	49.92	26	49.50	49.45	1	8,031	0.01%
2023/09/20	19	50.04	18	49.94	49.75	1	7,883	0.01%
2023/09/19	21	50.40	20	50.71	50.20	1	7,605	0.01%
2023/09/18	12	50.24	5	50.32	50.70	7	7,397	0.09%
2023/09/15	29	50.17	37	50.12	50.00	-8	7,169	-0.11%
2023/09/14	13	46.01	38	46.53	46.90	-25	6,451	-0.39%
2023/09/13	3	43.95	0	0.00	44.65	3	6,258	0.05%
2023/09/12	9	44.81	0	0.00	44.65	9	6,246	0.14%
2023/09/11	4	44.99	4	45.10	44.70	0	6,246	0.00%
2023/09/08	5	45.98	5	46.49	45.75	0	6,222	0.00%
2023/09/07	10	45.10	0	0.00	45.05	10	6,162	0.16%
2023/09/06	12	46.03	0	0.00	45.65	12	6,172	0.19%
2023/09/05	5	46.48	2	47.70	46.45	3	6,160	0.05%
2023/09/04	2	46.55	26	46.64	46.65	-24	6,133	-0.39%
2023/09/01	10	45.08	0	0.00	44.90	10	6,076	0.16%
2023/08/31	1	45.55	1	46.00	45.45	0	6,100	0.00%
2023/08/30	0	0.00	2	45.98	46.00	-2	6,102	-0.03%
2023/08/29	0	0.00	1	45.60	45.50	-1	6,101	-0.02%
2023/08/25	14	45.69	0	0.00	45.10	14	6,142	0.23%
2023/08/24	7	45.66	7	45.89	45.75	0	6,107	0.00%
2023/08/23	22	46.81	5	46.89	46.65	17	6,043	0.28%
2023/08/22	12	45.73	27	46.78	47.40	-15	6,039	-0.25%
2023/08/21	23	46.58	0	0.00	46.30	23	5,782	0.40%
2023/08/18	12	48.23	47	48.75	49.05	-35	5,297	-0.66%
2023/08/17	2	43.15	15	43.90	44.60	-13	4,597	-0.28%
2023/08/16	6	42.15	1	42.55	42.10	5	4,482	0.11%
2023/08/14	7	42.25	9	41.98	42.00	-2	4,461	-0.04%
2023/08/11	1	44.30	3	44.23	44.30	-2	4,362	-0.05%
2023/08/10	0	0.00	4	43.80	43.75	-4	4,310	-0.09%
2023/08/09	0	0.00	5	42.80	42.80	-5	4,249	-0.12%
2023/08/08	0	0.00	1	43.60	43.55	-1	4,268	-0.02%
2023/08/04	3	43.80	1	43.90	43.90	2	4,372	0.05%
2023/08/02	1	43.90	1	43.65	43.50	0	4,360	0.00%
2023/08/01	1	42.70	2	43.20	43.45	-1	4,340	-0.02%
2023/07/31	3	43.73	0	0.00	42.50	3	4,403	0.07%
2023/07/28	3	44.48	3	44.43	44.05	0	4,374	0.00%
2023/07/27	2	43.35	1	42.75	43.20	1	4,271	0.02%
2023/07/26	0	0.00	1	41.35	41.25	-1	4,253	-0.02%
2023/07/25	1	41.15	0	0.00	41.25	1	4,314	0.02%
2023/07/24	3	40.93	1	40.75	40.85	2	4,345	0.05%
2023/07/21	2	42.83	1	42.80	42.80	1	4,336	0.02%
2023/07/17	2	43.15	0	0.00	43.40	2	4,338	0.05%
2023/07/14	0	0.00	1	43.70	43.80	-1	4,340	-0.02%
2023/07/12	2	42.50	4	42.46	42.95	-2	4,357	-0.05%
2023/07/11	0.8	44.90	7	43.86	43.45	-6.2	4,331	-0.14%
2023/07/10	4	43.76	0	0.00	43.50	4	4,397	0.09%
2023/07/07	0	0.00	1	44.95	45.00	-1	4,376	-0.02%
2023/07/06	4	46.23	3	46.28	45.30	1	4,363	0.02%
2023/07/05	5	49.39	13	49.46	49.75	-8	4,279	-0.19%
2023/07/04	2	48.90	2	49.40	49.30	0	4,326	0.00%
2023/07/03	11	48.64	3	48.60	48.50	8	4,524	0.18%
2023/06/30	6	47.42	1	47.70	47.30	5	4,536	0.11%
2023/06/29	4	46.83	2	47.05	47.20	2	4,500	0.04%
2023/06/28	13	47.47	0	0.00	47.35	13	4,520	0.29%
2023/06/26	0	0.00	1	49.00	48.45	-1	4,580	-0.02%
2023/06/21	3	48.17	0	0.00	48.10	3	4,574	0.07%
2023/06/20	1	48.50	0	0.00	48.50	1	4,683	0.02%
2023/06/19	5	48.85	1	48.85	48.60	4	4,688	0.09%
2023/06/16	5	49.56	0	0.00	49.45	5	4,670	0.11%
2023/06/14	1	50.00	0.3	50.00	49.70	0.7	4,760	0.01%
2023/06/13	2	48.85	0	0.00	48.85	2	4,833	0.04%
2023/06/12	2.3	49.07	0	0.00	49.05	2.3	5,046	0.05%
2023/06/09	1	49.10	0	0.00	49.30	1	5,098	0.02%
2023/06/08	0	0.00	1	49.60	49.60	-1	5,238	-0.02%
2023/06/06	0	0.00	5	49.40	49.45	-5	5,344	-0.09%
2023/06/05	0	0.00	2	48.53	48.70	-2	5,525	-0.04%
2023/06/02	5	48.12	72	48.10	48.20	-67	5,679	-1.18%
2023/06/01	8	47.74	5	47.90	47.95	3	5,797	0.05%
2023/05/31	11	48.47	0	0.00	48.40	11	5,966	0.18%
2023/05/30	12	49.29	2	49.25	49.05	10	6,381	0.16%
2023/05/29	0	0.00	1	50.30	49.75	-1	6,771	-0.01%
2023/05/26	11	49.39	5	49.00	49.05	6	7,480	0.08%
2023/05/25	10	51.10	5	51.00	50.80	5	7,598	0.07%
2023/05/24	7	52.09	22	51.96	52.20	-15	7,601	-0.20%
2023/05/23	4.2	53.31	0	0.00	53.00	4.2	7,571	0.06%
2023/05/22	21	53.98	2	53.95	53.70	19	7,579	0.25%
2023/05/19	2	53.50	4	53.85	53.50	-2	7,625	-0.03%
2023/05/18	2	53.30	0	0.00	53.40	2	7,637	0.03%
2023/05/15	2	53.05	0	0.00	53.00	2	7,677	0.03%
2023/05/11	0	0.00	2	55.49	55.10	-2	7,674	-0.03%
2023/05/10	0	0.00	1	54.90	55.10	-1	7,665	-0.01%
2023/05/08	0	0.00	2	52.30	52.60	-2	7,622	-0.03%
2023/05/05	5	52.02	2	51.90	51.90	3	7,623	0.04%
2023/04/28	0	0.00	2	53.40	54.40	-2	7,622	-0.03%
2023/04/27	2	51.65	0	0.00	51.90	2	7,602	0.03%
2023/04/26	0	0.00	11	51.79	51.90	-11	7,601	-0.14%
2023/04/25	1	54.00	0	0.00	53.70	1	7,582	0.01%
2023/04/17	6	58.32	0	0.00	58.50	6	7,628	0.08%
2023/04/12	0	0.00	1	57.00	56.80	-1	7,661	-0.01%
2023/04/11	0	0.00	2.2	57.50	57.00	-2.2	7,674	-0.03%
2023/04/10	4	57.78	3	57.00	57.00	1	7,711	0.01%
2023/04/07	2	57.05	7	57.31	57.60	-5	7,673	-0.07%
2023/04/06	15	56.25	10	57.86	55.80	5	7,597	0.07%
2023/03/31	10	56.09	1	55.00	55.80	9	7,472	0.12%
2023/03/30	0	0.00	2	53.90	54.50	-2	7,899	-0.03%
2023/03/29	2	54.45	4	53.30	53.80	-2	8,193	-0.02%
2023/03/28	0	0.00	1	54.20	54.50	-1	8,489	-0.01%
2023/03/27	5	54.82	9	54.91	54.60	-4	8,860	-0.05%
2023/03/24	1	53.70	5	53.96	54.10	-4	9,209	-0.04%
2023/03/23	9.2	53.97	3	54.17	53.80	6.2	9,429	0.07%
2023/03/22	3	56.37	5	56.82	56.20	-2	9,505	-0.02%
2023/03/21	1	55.80	2	56.50	56.80	-1	9,597	-0.01%
2023/03/20	26	55.67	0	0.00	55.80	26	9,645	0.27%
2023/03/17	31	56.36	4	56.20	56.20	27	9,697	0.28%
2023/03/16	32	57.96	5	57.26	57.10	27	9,642	0.28%
2023/03/15	3	58.23	0	0.00	58.00	3	9,624	0.03%
2023/03/14	6	56.85	9	57.28	57.10	-3	9,519	-0.03%
2023/03/13	10	57.09	7	57.30	57.30	3	9,596	0.03%
2023/03/10	9	59.22	4	59.55	58.40	5	9,541	0.05%
2023/03/09	2	59.80	4	59.75	59.60	-2	9,609	-0.02%
2023/03/08	14	59.94	6	59.50	59.50	8	9,632	0.08%
2023/03/07	2	61.20	9	61.34	61.60	-7	9,517	-0.07%
2023/03/06	14	60.28	13	60.25	60.90	1	9,491	0.01%
2023/03/03	11	60.45	9	60.52	60.40	2	9,645	0.02%
2023/03/02	14	59.94	54.1	60.41	60.30	-40.1	9,587	-0.42%
2023/03/01	43.1	59.66	28	56.92	57.40	15.1	9,184	0.16%
2023/02/24	6	61.18	14	61.01	61.00	-8	8,786	-0.09%
2023/02/23	6	53.27	15	55.19	56.60	-9	8,081	-0.11%
2023/02/22	0	0.00	1	51.40	51.50	-1	7,877	-0.01%
2023/02/21	3	50.50	7	50.81	50.90	-4	7,899	-0.05%
2023/02/20	3	49.60	142	49.65	49.75	-139	8,173	-1.70%	大賣/鉅額交易
2023/02/17	2	50.20	6	50.00	49.80	-4	8,339	-0.05%
2023/02/16	1	52.10	40	51.80	51.40	-39	8,437	-0.46%
2023/02/15	1	51.60	0	0.00	51.90	1	8,556	0.01%
2023/02/14	0	0.00	10	51.30	51.40	-10	8,584	-0.12%
2023/02/13	2	51.35	1	50.90	50.90	1	8,617	0.01%
2023/02/10	0	0.00	4	51.55	51.80	-4	8,658	-0.05%
2023/02/09	3	51.80	0	0.00	51.70	3	8,711	0.03%
2023/02/08	0	0.00	10	51.67	51.90	-10	8,841	-0.11%
2023/02/07	0	0.00	2	51.00	51.20	-2	8,809	-0.02%
2023/02/06	2	50.10	0	0.00	50.40	2	8,846	0.02%
2023/02/03	2	50.60	0	0.00	50.30	2	8,854	0.02%
2023/02/02	0	0.00	0.2	50.70	50.90	-0.2	8,866	0.00%
2023/02/01	0	0.00	3	50.93	50.90	-3	8,801	-0.03%
2023/01/31	6	50.49	7	50.53	50.50	-1	8,733	-0.01%
2023/01/30	0	0.00	1	50.50	50.80	-1	8,702	-0.01%
2023/01/16	4	49.35	15	48.90	49.00	-11	8,737	-0.13%
2023/01/13	2	49.30	22.2	49.54	49.80	-20.2	8,691	-0.23%
2023/01/12	1	49.00	8	48.69	49.05	-7	8,699	-0.08%
2023/01/11	0	0.00	9	47.86	47.75	-9	8,642	-0.10%
2023/01/10	4	47.49	3	47.52	47.20	1	8,655	0.01%
2023/01/09	2	46.20	4	47.09	48.00	-2	8,710	-0.02%
2023/01/06	3	46.37	2	46.30	46.30	1	8,728	0.01%
2023/01/05	1	46.70	7	46.60	46.80	-6	8,777	-0.07%
2023/01/04	107.1	46.34	14	46.31	46.30	93.1	8,838	1.05%	大買/
2023/01/03	9	47.75	2	48.18	47.50	7	8,787	0.08%
2022/12/30	1	48.80	2	49.15	48.60	-1	8,789	-0.01%
2022/12/29	0	0.00	88	48.31	48.70	-88	8,907	-0.99%
2022/12/28	2	48.48	7	48.55	48.80	-5	8,912	-0.06%
2022/12/27	2	49.30	6	49.23	48.95	-4	8,924	-0.04%
2022/12/26	11.2	48.77	12	48.99	49.00	-0.8	8,949	-0.01%
2022/12/23	20	50.43	4	50.20	50.10	16	8,926	0.18%
2022/12/22	26	50.40	30	50.46	51.90	-4	8,837	-0.05%
2022/12/21	6.1	48.99	9	49.42	49.45	-2.9	8,400	-0.03%
2022/12/20	2	49.25	18.1	48.39	48.20	-16.1	8,143	-0.20%
2022/12/19	23.1	48.25	12	48.25	47.60	11.1	7,937	0.14%
2022/12/16	32	50.48	20	50.94	49.85	12	7,667	0.16%
2022/12/15	27	49.02	50	49.80	50.50	-23	7,438	-0.31%
2022/12/14	10	46.97	13.2	48.08	48.20	-3.2	7,511	-0.04%
2022/12/13	20	47.87	17.1	48.01	47.95	2.9	7,307	0.04%
2022/12/12	7	47.27	4	47.41	47.35	3	7,263	0.04%
2022/12/09	11	46.78	18.3	47.18	47.25	-7.3	7,285	-0.10%
2022/12/08	6	45.23	8	45.73	45.85	-2	7,536	-0.03%
2022/12/07	1	46.30	0	0.00	45.30	1	7,742	0.01%
2022/12/06	3.1	46.16	3	46.20	45.00	0.1	7,662	0.00%
2022/12/05	7.1	46.26	2	46.28	46.25	5.1	7,609	0.07%
2022/12/02	4.1	47.19	1	46.85	46.75	3.1	7,478	0.04%
2022/12/01	5	48.20	16.2	48.23	48.05	-11.2	7,426	-0.15%
2022/11/30	2.1	46.69	3	46.60	46.50	-0.9	7,236	-0.01%
2022/11/29	4	45.80	13	46.16	46.55	-9	7,190	-0.13%
2022/11/28	17.1	45.64	9	45.41	45.35	8.1	7,152	0.11%
2022/11/25	20	45.91	25	46.39	46.50	-5	7,025	-0.07%
2022/11/24	1	44.65	6.1	44.43	44.50	-5.1	6,835	-0.07%
2022/11/22	1	42.60	2	42.13	42.35	-1	6,665	-0.02%
2022/11/21	6	42.04	5	42.07	41.70	1	6,653	0.02%
2022/11/18	6	42.91	8	42.94	42.85	-2	6,686	-0.03%
2022/11/17	3.1	43.11	5	43.48	43.45	-1.9	6,635	-0.03%
2022/11/16	8	43.60	9	43.78	43.15	-1	6,589	-0.02%
2022/11/15	1	42.25	7	42.09	42.30	-6	6,364	-0.09%
2022/11/14	0	0.00	4	40.63	41.20	-4	6,236	-0.06%
2022/11/11	1	39.05	1	39.55	39.60	0	6,182	0.00%
2022/11/09	2	38.30	2	38.45	38.25	0	6,142	0.00%
2022/11/08	0	0.00	1	37.90	38.20	-1	6,163	-0.02%
2022/11/07	0	0.00	8	37.67	37.80	-8	6,117	-0.13%
2022/11/04	3	37.13	7	36.39	36.65	-4	6,074	-0.07%
2022/11/02	3	35.22	2	35.90	35.25	1	5,945	0.02%
2022/11/01	3	35.10	2	35.55	35.25	1	5,906	0.02%
2022/10/31	6	35.20	4	35.40	35.20	2	5,903	0.03%
2022/10/28	2	35.60	2	35.85	35.70	0	5,926	0.00%
2022/10/26	4	35.35	0	0.00	35.50	4	5,976	0.07%
2022/10/25	7	36.24	3	36.45	36.10	4	5,980	0.07%
2022/10/24	0	0.00	16	36.65	36.50	-16	6,043	-0.26%
2022/10/21	3	35.00	0	0.00	34.75	3	5,970	0.05%
2022/10/19	0	0.00	4	36.01	35.30	-4	5,981	-0.07%
2022/10/17	1	34.35	0	0.00	35.35	1	6,185	0.02%
2022/10/14	1	36.00	1	36.40	36.15	0	6,661	0.00%
2022/10/13	3	36.13	1	35.40	35.45	2	6,761	0.03%
2022/10/12	20	36.55	6	36.41	36.90	14	6,911	0.20%
2022/10/11	8	38.15	2	38.50	37.75	6	6,919	0.09%
2022/10/07	2	39.90	1	40.10	39.65	1	6,896	0.01%
2022/10/06	2	38.75	18	40.23	40.10	-16	6,862	-0.23%
2022/10/05	2	39.20	15	39.38	39.10	-13	6,785	-0.19%
2022/10/04	12	38.38	12	38.51	38.75	0	6,795	0.00%
2022/09/30	1	35.65	1	36.45	36.50	0	6,774	0.00%
2022/09/29	1	36.90	0	0.00	36.80	1	6,750	0.01%
2022/09/28	18	37.14	1	36.80	36.65	17	6,741	0.25%
2022/09/27	9	39.01	3	38.88	39.10	6	6,714	0.09%
2022/09/26	25	38.94	0	0.00	38.45	25	6,742	0.37%
2022/09/23	2	41.38	6	41.16	41.10	-4	6,693	-0.06%
2022/09/22	9	40.58	11	40.70	40.45	-2	6,612	-0.03%
2022/09/21	2	41.25	20	40.95	41.10	-18	6,460	-0.28%
2022/09/20	1	39.35	0	0.00	39.25	1	6,180	0.02%
2022/09/19	13	39.08	1	40.00	39.00	12	6,355	0.19%
2022/09/16	1	40.60	6	40.96	41.05	-5	6,414	-0.08%
2022/09/15	16	41.23	21	41.98	40.55	-5	6,587	-0.08%
2022/09/14	3	39.27	33	39.65	39.85	-30	6,586	-0.46%
2022/09/12	1	38.40	3	38.60	37.90	-2	6,890	-0.03%
2022/09/08	3	36.90	0	0.00	37.00	3	7,074	0.04%
2022/09/06	3	37.05	0	0.00	36.85	3	7,214	0.04%
2022/09/05	1	36.80	2	37.15	36.70	-1	7,274	-0.01%
2022/09/02	4	37.04	0	0.00	37.00	4	7,312	0.05%
2022/09/01	1	37.40	1	37.60	37.55	0	7,339	0.00%
2022/08/31	14	37.58	4	37.86	38.15	10	7,394	0.14%
2022/08/30	3	38.47	2	38.50	38.50	1	7,327	0.01%
2022/08/29	12	38.27	0	0.00	38.40	12	7,400	0.16%
2022/08/26	2	40.18	8	40.30	40.20	-6	7,488	-0.08%
2022/08/25	8	40.04	2	39.98	39.95	6	7,530	0.08%
2022/08/23	12	40.11	1	40.10	40.10	11	7,950	0.14%
2022/08/22	5	40.34	2	40.55	40.55	3	8,132	0.04%
2022/08/19	8	42.15	5	42.14	41.95	3	8,296	0.04%
2022/08/18	10	42.95	5	43.16	42.85	5	8,556	0.06%
2022/08/17	0	0.00	8	42.57	42.40	-8	8,576	-0.09%
2022/08/16	5	41.59	1	41.50	41.50	4	8,654	0.05%
2022/08/12	1	42.05	2	42.25	42.35	-1	9,009	-0.01%
2022/08/11	4	42.14	4.4	42.24	42.05	-0.4	9,168	0.00%
2022/08/10	0	0.00	10	41.40	41.50	-10	9,250	-0.11%
2022/08/09	5	41.23	0	0.00	41.30	5	9,411	0.05%
2022/08/08	5	40.99	4	41.13	40.90	1	9,665	0.01%
2022/08/05	3	40.90	2	41.05	41.10	1	9,791	0.01%
2022/08/04	2	40.30	0	0.00	40.45	2	10,049	0.02%
2022/08/02	7	41.18	1	41.20	41.30	6	10,482	0.06%
2022/08/01	0	0.00	4.1	42.00	42.60	-4.1	10,768	-0.04%
2022/07/29	6	42.43	7	42.39	41.90	-1	11,141	-0.01%
2022/07/27	2	42.10	3	42.38	42.70	-1	11,486	-0.01%
2022/07/26	2	42.15	1	41.90	42.15	1	11,592	0.01%
2022/07/25	6	42.13	2	41.88	42.10	4	11,855	0.03%
2022/07/22	6	42.67	6	43.27	42.85	0	12,103	0.00%
2022/07/21	10	43.24	13	42.78	43.30	-3	12,295	-0.02%
2022/07/20	10.5	41.52	14	42.21	41.45	-3.5	12,072	-0.03%
2022/07/19	16	41.34	9	41.51	41.50	7	12,205	0.06%
2022/07/15	7	38.81	3	38.92	38.75	4	13,161	0.03%
2022/07/14	0	0.00	6	39.14	39.80	-6	14,468	-0.04%
2022/07/13	5	38.93	5	39.34	38.70	0	14,784	0.00%
2022/07/12	8	38.84	8	38.19	38.15	0	14,888	0.00%
2022/07/11	4	40.35	3	40.47	40.40	1	15,204	0.01%
2022/07/08	0	0.00	2	40.70	40.60	-2	15,246	-0.01%
2022/07/07	17	39.13	17	39.13	39.45	0	15,220	0.00%
2022/07/06	2	39.70	2	39.28	39.05	0	15,215	0.00%
2022/07/05	7	39.80	6	40.01	40.35	1	15,211	0.01%
2022/07/04	3	39.08	2	39.60	39.55	1	15,179	0.01%
2022/07/01	3	40.40	6	40.88	38.90	-3	15,157	-0.02%
2022/06/30	0	0.00	5	41.32	41.05	-5	15,084	-0.03%
2022/06/29	7	42.67	3	42.33	42.30	4	15,036	0.03%
2022/06/28	6	42.91	6	43.20	43.50	0	14,977	0.00%
2022/06/27	17	43.78	9	43.90	43.65	8	14,966	0.05%
2022/06/24	11	44.86	3	45.22	44.45	8	14,805	0.05%
2022/06/23	3	44.15	1	43.85	43.85	2	14,697	0.01%
2022/06/22	3	46.57	1	47.65	45.50	2	14,558	0.01%
2022/06/21	8	48.19	7	48.65	47.95	1	14,233	0.01%
2022/06/20	16	49.94	10	49.02	48.00	6	13,989	0.04%
2022/06/17	6	51.68	6	51.85	51.80	0	13,700	0.00%
2022/06/16	5	53.74	5	53.30	52.40	0	13,487	0.00%
2022/06/15	6	54.83	4	55.80	54.60	2	13,433	0.01%
2022/06/14	3	55.67	8	56.60	55.60	-5	13,477	-0.04%
2022/06/13	1	56.30	7	56.54	56.50	-6	13,726	-0.04%
2022/06/10	0	0.00	1	57.50	57.20	-1	14,145	-0.01%
2022/06/09	11	57.88	0	0.00	58.20	11	14,520	0.08%
2022/06/08	2	58.25	0	0.00	58.30	2	14,847	0.01%
2022/06/07	3	58.20	6	57.87	57.80	-3	15,624	-0.02%
2022/06/06	9	58.89	4	58.70	58.50	5	15,684	0.03%
2022/06/02	7	59.47	15	59.30	59.30	-8	15,670	-0.05%
2022/06/01	26	59.19	17	59.56	59.50	9	15,733	0.06%
2022/05/31	25	59.79	7	59.24	59.00	18	15,703	0.11%
2022/05/30	7	61.90	3	61.70	61.50	4	15,495	0.03%
2022/05/27	15	61.79	20	62.02	62.80	-5	15,313	-0.03%
2022/05/26	24	61.92	17	61.68	61.20	7	15,150	0.05%
2022/05/25	23	61.33	24	61.18	61.50	-1	15,064	-0.01%
2022/05/24	4	61.93	3.1	61.75	61.10	0.9	15,143	0.01%
2022/05/23	3	61.87	14.2	61.48	61.30	-11.2	15,342	-0.07%
2022/05/20	17	59.58	29	59.10	59.00	-12	15,223	-0.08%
2022/05/19	16	57.57	4	58.03	57.50	12	15,237	0.08%
2022/05/18	10	59.72	16	59.86	59.20	-6	15,152	-0.04%
2022/05/17	9.2	60.55	6	60.65	59.40	3.2	15,086	0.02%
2022/05/16	8	59.32	13	59.75	61.40	-5	14,984	-0.03%
2022/05/13	30	61.41	12	61.03	60.50	18	14,742	0.12%
2022/05/12	7	62.06	19	61.57	60.00	-12	14,645	-0.08%
2022/05/11	27	63.54	0	0.00	62.70	27	14,408	0.19%
2022/05/10	22	64.26	23	64.65	64.70	-1	14,364	-0.01%
2022/05/09	30.2	65.51	19	65.08	63.10	11.2	14,165	0.08%
2022/05/06	21	65.88	19	66.15	66.00	2	13,914	0.01%
2022/05/05	8	64.40	10	65.24	65.30	-2	13,608	-0.01%
2022/05/04	16	65.22	18	64.89	64.20	-2	13,444	-0.01%
2022/05/03	16	62.94	6	63.47	63.40	10	13,257	0.08%
2022/04/29	12	64.62	18	64.77	64.20	-6	13,166	-0.05%
2022/04/28	19	63.77	9	62.03	62.00	10	12,901	0.08%
2022/04/27	12	64.57	10	65.08	64.50	2	12,636	0.02%
2022/04/26	2	63.85	1	64.90	62.80	1	12,335	0.01%
2022/04/25	9	65.57	1	65.90	66.30	8	12,021	0.07%
2022/04/22	20	69.13	21	68.77	69.10	-1	11,733	-0.01%
2022/04/21	19	67.93	127.3	68.99	69.50	-108.3	11,261	-0.96%	大賣/鉅額交易
2022/04/20	71.3	66.89	82.9	68.25	65.90	-11.6	10,553	-0.11%
2022/04/19	11	64.07	101	64.09	64.80	-90	9,265	-0.97%	大賣/
2022/04/18	13	62.03	11	62.35	62.10	2	8,963	0.02%
2022/04/15	2	62.45	13	62.00	62.30	-11	8,829	-0.12%
2022/04/14	0	0.00	2	59.80	59.80	-2	8,508	-0.02%
2022/04/13	2	57.95	3	58.37	58.10	-1	8,484	-0.01%
2022/04/11	2	56.70	0	0.00	56.90	2	8,469	0.02%
2022/04/08	0	0.00	7	57.36	57.30	-7	8,519	-0.08%
2022/04/07	4	57.00	0	0.00	56.10	4	8,560	0.05%
2022/04/06	2	58.30	3	58.30	58.00	-1	8,554	-0.01%
2022/03/30	0	0.00	3	59.20	59.80	-3	8,858	-0.03%
2022/03/29	27	59.15	4	59.23	58.70	23	9,176	0.25%
2022/03/28	1	58.70	2	58.75	59.00	-1	9,565	-0.01%
2022/03/25	33	59.82	3	59.63	59.20	30	10,155	0.30%
2022/03/24	2	61.75	2	61.35	62.00	0	10,372	0.00%
2022/03/23	5	61.82	7	62.03	61.80	-2	10,790	-0.02%
2022/03/22	3	61.70	3	61.83	61.60	0	10,930	0.00%
2022/03/21	87	61.77	17	61.91	62.40	70	11,120	0.63%
2022/03/18	7	61.89	3	61.60	61.70	4	11,220	0.04%
2022/03/17	4	62.53	2	63.25	63.40	2	11,268	0.02%
2022/03/16	12	62.76	15	63.00	61.60	-3	11,267	-0.03%
2022/03/15	26	63.81	19	66.55	62.50	7	11,099	0.06%
2022/03/14	15	66.23	5	66.26	67.20	10	11,077	0.09%
2022/03/11	25	65.15	14	64.36	65.10	11	10,840	0.10%
2022/03/10	18	64.72	138.4	65.13	65.60	-120.4	10,814	-1.11%	大賣/鉅額交易
2022/03/09	4	59.63	18	59.36	59.80	-14	10,174	-0.14%
2022/03/08	5	59.84	15	60.20	59.10	-10	10,330	-0.10%
2022/03/07	14	60.54	4	59.50	60.60	10	10,318	0.10%
2022/03/04	15	61.87	12	62.46	61.50	3	10,302	0.03%
2022/03/03	6	61.83	9	61.53	61.80	-3	10,289	-0.03%
2022/03/02	5	60.56	3	60.73	60.30	2	10,282	0.02%
2022/03/01	0	0.00	5	60.96	61.00	-5	10,362	-0.05%
2022/02/25	27	61.90	10	61.46	60.50	17	10,445	0.16%
2022/02/24	7	60.87	6	60.67	59.90	1	10,301	0.01%
2022/02/23	27	61.97	24	61.77	61.50	3	10,203	0.03%
2022/02/22	5	61.06	8	60.98	60.30	-3	9,947	-0.03%
2022/02/21	11	61.19	8	61.48	61.10	3	9,883	0.03%
2022/02/18	4	60.68	14	60.64	60.90	-10	9,838	-0.10%
2022/02/17	2	59.95	1	59.70	59.70	1	9,848	0.01%
2022/02/16	1.2	60.08	8	60.26	60.50	-6.8	9,907	-0.07%
2022/02/14	1	59.60	7	59.39	58.60	-6	10,179	-0.06%
2022/02/11	0	0.00	5	59.94	59.90	-5	10,341	-0.05%
2022/02/10	5	59.82	9	60.07	59.70	-4	10,690	-0.04%
2022/02/09	3	58.03	4	58.08	58.30	-1	10,695	-0.01%
2022/02/08	2	57.55	2	57.90	57.90	0	10,744	0.00%
2022/02/07	2	57.00	7	55.43	56.80	-5	10,889	-0.05%
2022/01/26	2	52.80	1	53.50	53.10	1	11,253	0.01%
2022/01/25	8	52.31	1	52.70	52.10	7	11,378	0.06%
2022/01/24	2	53.50	2	54.30	54.80	0	11,476	0.00%
2022/01/21	1	54.80	2	55.20	54.80	-1	11,632	-0.01%
2022/01/20	2	55.30	2	55.80	56.00	0	11,782	0.00%
2022/01/19	1	56.10	0	0.00	55.20	1	11,905	0.01%
2022/01/18	1	58.10	0	0.00	57.60	1	12,050	0.01%
2022/01/17	4	57.08	2	57.50	57.40	2	12,348	0.02%
2022/01/14	4	56.80	5	57.88	58.20	-1	12,809	-0.01%
2022/01/13	1	58.10	4.1	57.87	57.90	-3.1	12,982	-0.02%
2022/01/12	3.1	57.26	14	57.28	57.00	-10.9	13,150	-0.08%
2022/01/11	0	0.00	64	58.71	58.30	-64	13,349	-0.48%
2022/01/10	3	58.13	1	59.00	58.10	2	13,970	0.01%
2022/01/07	6	59.17	0	0.00	58.80	6	14,396	0.04%
2022/01/06	3	60.33	10	60.41	60.00	-7	15,431	-0.05%
2022/01/05	10	61.07	2	60.95	60.40	8	16,468	0.05%
2022/01/04	0	0.00	2	60.70	60.60	-2	17,433	-0.01%
2022/01/03	14	59.57	1	59.30	60.00	13	19,950	0.07%
2021/12/30	11	60.33	6	60.63	60.40	5	20,752	0.02%
2021/12/29	3	61.47	1	61.70	61.10	2	21,392	0.01%
2021/12/28	7	61.53	1	62.20	61.00	6	22,378	0.03%
2021/12/27	2	62.00	10	62.00	61.20	-8	23,881	-0.03%
2021/12/24	10	63.01	8	64.11	62.00	2	25,225	0.01%
2021/12/23	18	63.94	13	64.15	63.00	5	25,739	0.02%
2021/12/22	21	63.45	14	63.96	64.30	7	25,689	0.03%
2021/12/21	11.2	62.84	28	63.26	63.70	-16.8	25,369	-0.07%
2021/12/20	18	61.09	13	61.25	60.40	5	24,862	0.02%
2021/12/17	5	61.02	10	61.38	60.80	-5	24,709	-0.02%
2021/12/16	4.4	59.88	3	59.80	59.70	1.4	24,393	0.01%
2021/12/14	2.6	58.99	2	58.45	58.30	0.6	24,183	0.00%
2021/12/13	1	60.00	2	60.10	60.30	-1	24,095	0.00%
2021/12/10	0	0.00	10	60.17	60.10	-10	24,122	-0.04%
2021/12/09	2	59.60	2	60.80	60.40	0	24,195	0.00%
2021/12/08	14	61.02	12	61.33	60.60	2	24,358	0.01%
2021/12/07	2	59.10	7	58.73	59.30	-5	24,014	-0.02%
2021/12/06	13	58.36	10	58.19	57.50	3	23,920	0.01%
2021/12/03	3	55.77	4	56.08	56.20	-1	23,755	0.00%
2021/12/02	21	56.27	30	56.13	56.40	-9	23,998	-0.04%
2021/12/01	0	0.00	9	54.84	55.00	-9	23,914	-0.04%
2021/11/30	0	0.00	7	54.10	53.90	-7	24,170	-0.03%
2021/11/29	4	52.25	5.1	52.63	52.50	-1.1	24,393	0.00%
2021/11/26	12	52.13	46	52.91	52.00	-34	24,668	-0.14%
2021/11/25	13	54.42	4	54.38	54.20	9	24,831	0.04%
2021/11/24	3	54.47	6	54.68	55.00	-3	25,196	-0.01%
2021/11/23	7	53.51	0	0.00	52.90	7	25,350	0.03%
2021/11/22	2	53.70	29	53.36	53.30	-27	25,787	-0.10%
2021/11/19	26	52.72	6	53.80	52.30	20	26,379	0.08%
2021/11/18	18	53.03	48	53.19	53.50	-30	27,876	-0.11%
2021/11/17	47	53.41	11	53.29	53.10	36	27,980	0.13%
2021/11/16	8	55.01	18	54.77	54.80	-10	28,225	-0.04%
2021/11/15	17	54.28	10	54.20	54.20	7	28,822	0.02%
2021/11/12	20	54.75	12	54.84	54.70	8	29,155	0.03%
2021/11/11	15	56.18	3	55.77	54.60	12	29,109	0.04%
2021/11/10	20	56.81	6	57.03	56.80	14	29,053	0.05%
2021/11/09	29	56.10	39	56.43	56.50	-10	29,003	-0.03%
2021/11/08	14	54.00	39	54.56	55.20	-25	28,746	-0.09%
2021/11/05	18	52.72	32	53.12	53.60	-14	28,800	-0.05%
2021/11/04	27	53.97	22.1	54.27	53.10	5	28,843	0.02%
2021/11/03	59	54.59	35	54.65	53.90	24	28,869	0.08%
2021/11/02	4	52.83	8	52.79	52.70	-4	28,987	-0.01%
2021/11/01	13	52.80	12	52.22	52.10	1	28,983	0.00%
2021/10/29	12	52.27	10	52.16	52.60	2	28,909	0.01%
2021/10/28	7	51.56	4	52.03	51.30	3	28,915	0.01%
2021/10/27	4	51.68	6	51.73	51.70	-2	29,021	-0.01%
2021/10/26	4	52.35	3	52.63	53.20	1	29,449	0.00%
2021/10/25	25	52.48	36	52.88	53.20	-11	29,733	-0.04%
2021/10/22	23	52.90	18	52.61	52.00	5	29,803	0.02%
2021/10/21	25	56.71	8	56.86	55.80	17	29,602	0.06%
2021/10/20	9	56.54	4	56.40	56.00	5	29,630	0.02%
2021/10/19	10	56.87	12.4	56.87	56.50	-2.4	29,940	-0.01%
2021/10/18	47	56.35	25	56.20	56.60	22	30,269	0.07%
2021/10/15	17	60.15	21	60.57	60.50	-4	30,171	-0.01%
2021/10/14	106	60.73	71	60.64	60.00	35	30,170	0.12%	大買/
2021/10/13	213	64.05	58	65.30	61.90	155	29,532	0.52%	大買/鉅額交易
2021/10/12	106	68.32	34.3	67.15	65.70	71.7	30,230	0.24%	大買/
2021/10/08	99.3	72.47	93	73.03	72.90	6.3	30,745	0.02%
2021/10/07	17	70.78	155	70.67	72.10	-138	29,252	-0.47%	大賣/鉅額交易
2021/10/06	29	66.06	35	66.11	65.60	-6	29,263	-0.02%
2021/10/05	42	63.74	35	64.48	66.00	7	29,145	0.02%
2021/10/04	57	64.20	71	64.90	65.90	-14	28,809	-0.05%
2021/10/01	70	66.72	64	65.11	62.90	6	28,252	0.02%
2021/09/30	5	64.90	134	67.87	68.60	-129	27,943	-0.46%	大賣/鉅額交易
2021/09/29	14	63.61	7.1	63.61	62.40	6.9	28,571	0.02%
2021/09/28	3	62.43	8	62.73	62.30	-5	29,643	-0.02%
2021/09/27	87	64.90	6	64.34	63.90	81	31,156	0.26%
2021/09/24	8	64.86	12	65.05	65.00	-4	34,992	-0.01%
2021/09/23	4	64.10	3	63.70	64.00	1	37,296	0.00%
2021/09/22	10	61.96	6.1	61.80	62.00	4	39,665	0.01%
2021/09/17	13	63.66	2	63.95	63.50	11	42,413	0.03%
2021/09/16	6	63.82	1	63.50	63.50	5	44,810	0.01%
2021/09/15	101	64.20	8	63.59	63.90	93	47,675	0.20%	大買/
2021/09/14	6	64.22	19	64.38	63.60	-13	49,222	-0.03%
2021/09/13	17	64.32	94	64.76	63.90	-77	52,959	-0.15%
2021/09/10	5	62.38	5	62.20	62.90	0	53,114	0.00%
2021/09/09	2	61.60	0	0.00	61.70	2	53,750	0.00%
2021/09/08	3	62.03	7	62.31	62.90	-4	54,643	-0.01%
2021/09/07	7	63.44	8	63.93	61.70	-1	55,285	0.00%
2021/09/06	93	62.87	9	63.51	61.60	84	55,658	0.15%
2021/09/03	34	65.28	3	64.50	63.80	31	56,174	0.06%
2021/09/02	84	64.89	98	67.00	67.20	-14	56,309	-0.02%
2021/09/01	47	66.77	8	67.29	65.80	39	56,476	0.07%
2021/08/31	86	70.33	3	70.37	69.30	83	56,856	0.15%
2021/08/30	16	71.89	7	73.09	70.90	9	57,079	0.02%
2021/08/27	13	71.62	7	71.39	70.20	6	57,053	0.01%
2021/08/26	33	73.48	14	73.74	72.90	19	57,307	0.03%
2021/08/25	20	73.06	108	73.02	74.00	-88	58,239	-0.15%	大賣/
2021/08/24	36	72.77	40	72.97	72.80	-4	58,124	-0.01%
2021/08/23	0	0.00	88	70.10	70.10	-88	57,448	-0.15%
2021/08/20	14	62.67	15.1	62.81	63.80	-1.1	58,353	0.00%
2021/08/19	90	62.65	40	62.61	60.40	50	59,070	0.08%
2021/08/18	23	59.70	20	59.80	62.40	3	59,461	0.01%
2021/08/17	9	58.58	6	59.53	57.10	3	60,462	0.00%
2021/08/16	13	59.88	8	60.11	58.80	5	61,044	0.01%
2021/08/13	89	63.28	8	62.56	61.20	81	61,556	0.13%
2021/08/12	11	62.13	12	62.01	62.60	-1	62,214	0.00%
2021/08/11	87	61.75	102	62.46	61.20	-15	62,923	-0.02%	大賣/
2021/08/10	6	62.87	7	63.41	62.30	-1	62,981	0.00%
2021/08/09	27	64.39	72	63.18	63.00	-45	63,482	-0.07%
2021/08/06	11	66.12	34	66.35	64.20	-23	63,902	-0.04%
2021/08/05	71	63.56	55	63.24	63.10	16	63,763	0.03%
2021/08/04	0	0.00	2.1	64.22	64.00	-2.1	63,876	0.00%
2021/08/03	6	64.12	5	64.54	63.90	1	64,567	0.00%
2021/08/02	5	63.80	19	62.89	64.50	-14	65,142	-0.02%
2021/07/30	48.1	65.90	70	66.16	62.60	-21.9	65,383	-0.03%
2021/07/29	24.1	66.14	92	65.63	67.20	-67.9	65,268	-0.10%
2021/07/28	15	62.34	5	63.68	62.30	10	65,495	0.02%
2021/07/27	90	62.56	19	63.56	62.00	71	65,896	0.11%
2021/07/26	50	67.05	6	66.55	64.10	44	67,139	0.07%
2021/07/23	8	65.91	22	66.87	67.00	-14	67,620	-0.02%
2021/07/22	93	63.16	105	64.35	64.90	-12	67,897	-0.02%	大賣/
2021/07/21	24	65.97	34	65.51	65.00	-10	68,700	-0.01%
2021/07/20	33	68.33	114.2	69.03	67.90	-81.2	69,019	-0.12%	大賣/
2021/07/19	107.2	71.25	31	71.34	70.60	76.2	69,684	0.11%	大買/
2021/07/16	92	72.60	56	73.14	71.00	36	70,256	0.05%
2021/07/15	49.1	71.65	127	72.81	73.90	-78	69,495	-0.11%	大賣/
2021/07/14	118	67.70	30	68.20	67.20	88	69,104	0.13%	大買/
2021/07/13	38	70.19	32	69.64	69.50	6	68,429	0.01%
2021/07/12	17.2	72.91	26	74.61	71.80	-8.8	67,993	-0.01%
2021/07/09	37	73.68	14	73.81	72.10	23	67,505	0.03%
2021/07/08	34.1	76.21	18	76.25	76.00	16.1	67,084	0.02%
2021/07/07	65	74.82	54	76.44	75.60	11	66,212	0.02%
2021/07/06	90	78.07	54.2	78.30	77.00	35.8	65,280	0.05%
2021/07/05	55.1	79.54	21.2	79.78	78.00	33.9	64,163	0.05%
2021/07/02	63	88.21	73.2	87.50	84.50	-10.2	62,931	-0.02%
2021/07/01	207.3	91.81	176	92.09	88.70	31.3	61,490	0.05%	大買/大賣/
2021/06/30	73.2	87.08	99.4	87.41	89.10	-26.2	57,706	-0.05%
2021/06/29	155	86.75	176	86.21	83.00	-21	55,515	-0.04%	大買/大賣/
2021/06/28	145.4	83.79	249.3	83.50	85.00	-103.9	53,345	-0.19%	大買/大賣/鉅額交易
2021/06/25	207.2	80.22	142	80.16	79.00	65.2	50,615	0.13%	大買/大賣/
2021/06/24	461.2	78.31	463	77.14	77.70	-1.9	48,291	0.00%	大買/大賣/
2021/06/23	70	76.11	63	76.07	74.50	7	45,419	0.02%
2021/06/22	363.4	81.35	175	81.62	82.70	188.4	43,824	0.43%	大買/大賣/鉅額交易
2021/06/21	21	75.57	37	75.59	75.60	-16	40,035	-0.04%
2021/06/18	8	65.90	54.2	67.04	68.80	-46.2	39,777	-0.12%
2021/06/17	82	61.55	112	61.68	62.60	-30	39,449	-0.08%	大賣/
2021/06/16	70.2	60.51	23	61.30	58.60	47.2	38,616	0.12%
2021/06/15	45	60.68	42	60.89	61.20	3	37,964	0.01%
2021/06/11	25	58.80	42	58.89	58.30	-17	37,224	-0.05%
2021/06/09	15	55.43	25	55.39	55.10	-10	36,302	-0.03%
2021/06/08	52	58.32	9	60.08	57.20	43	35,860	0.12%
2021/06/07	10	55.87	16	56.46	57.20	-6	35,212	-0.02%
2021/06/04	32.2	59.82	86	59.18	59.00	-53.8	34,757	-0.15%
2021/06/03	131	62.22	179	62.41	61.30	-48	34,450	-0.14%	大買/大賣/
2021/06/02	205	63.50	103	63.02	61.60	102	34,207	0.30%	大買/大賣/鉅額交易
2021/06/01	30	59.44	28	59.61	61.00	2	32,922	0.01%
2021/05/31	45	61.13	178	60.63	59.80	-133	32,520	-0.41%	大賣/鉅額交易
2021/05/28	46	59.72	99	60.81	60.40	-53	31,635	-0.17%
2021/05/27	91	59.95	24	59.52	58.30	67	30,551	0.22%
2021/05/26	47	58.30	21	57.83	57.10	26	29,473	0.09%
2021/05/25	210	56.38	120	56.60	57.50	90	28,382	0.32%	大買/大賣/
2021/05/24	21	54.42	55	54.80	55.90	-34	26,966	-0.13%
2021/05/21	21	49.12	39	49.03	50.90	-18	26,332	-0.07%
2021/05/20	126	49.80	21	49.09	46.35	105	25,730	0.41%	大買/鉅額交易
2021/05/19	57	49.58	78	49.74	51.10	-21	24,989	-0.08%
2021/05/18	20	46.43	26.1	47.55	47.65	-6.1	24,375	-0.03%
2021/05/17	58	43.34	34	44.60	43.35	24	24,091	0.10%
2021/05/14	37	49.69	26	48.17	47.45	11	23,447	0.05%
2021/05/13	44	53.09	45	52.70	52.70	-1	22,766	0.00%
2021/05/12	35.2	60.08	38.2	59.50	58.50	-3	22,337	-0.01%
2021/05/11	43.2	66.72	24	66.70	65.00	19.2	22,097	0.09%
2021/05/10	57	67.47	65	67.43	67.80	-8	21,344	-0.04%
2021/05/07	36	62.88	28	63.64	64.80	8	20,635	0.04%
2021/05/06	15	64.05	21	63.73	62.90	-6	20,145	-0.03%
2021/05/05	24	63.88	21.4	63.11	61.90	2.6	19,705	0.01%
2021/05/04	21.4	68.43	11	65.28	63.20	10.4	18,995	0.05%
2021/05/03	37	73.38	29	74.00	70.20	8	18,251	0.04%
2021/04/29	73	67.98	133	68.48	70.20	-60	16,779	-0.36%	大賣/
2021/04/28	35	69.11	22	69.04	68.00	13	16,142	0.08%
2021/04/27	44	70.55	55	71.73	69.00	-11	15,420	-0.07%
2021/04/26	68	62.12	88	63.98	67.90	-20	14,104	-0.14%
2021/04/23	47	63.41	52	63.48	61.80	-5	13,310	-0.04%
2021/04/22	25	63.96	41	63.18	63.70	-16	12,385	-0.13%
2021/04/21	6	59.63	29	61.63	61.90	-23	11,585	-0.20%
2021/04/20	26	56.00	24	56.23	56.30	2	10,663	0.02%
2021/04/19	5	50.90	23	52.30	52.40	-18	9,741	-0.18%
2021/04/16	15	43.84	32	46.59	47.65	-17	9,682	-0.18%
2021/04/15	21	43.69	5	43.76	43.35	16	9,396	0.17%
2021/04/14	4	43.38	28	42.32	44.00	-24	9,501	-0.25%
2021/04/13	4	43.00	7	43.00	43.00	-3	9,410	-0.03%
2021/04/12	6	42.55	13	43.30	42.50	-7	9,563	-0.07%
2021/04/09	1	41.05	4	41.59	41.85	-3	9,633	-0.03%
2021/04/08	10	41.88	3	42.82	42.85	7	9,609	0.07%
2021/04/07	22	41.82	15	41.53	42.05	7	9,684	0.07%
2021/04/06	14	42.35	0	0.00	42.05	14	10,351	0.14%
2021/04/01	5	42.35	20	41.65	42.35	-15	10,740	-0.14%
2021/03/31	13	40.41	40	40.83	41.30	-27	10,602	-0.25%
2021/03/30	10	39.08	1	39.55	39.55	9	10,389	0.09%
2021/03/29	5	38.75	1	39.20	39.40	4	10,483	0.04%
2021/03/26	20	37.97	105	37.77	37.90	-85	11,037	-0.77%	大賣/
2021/03/25	1	37.35	150	37.78	37.35	-149	11,832	-1.26%	大賣/鉅額交易
2021/03/24	2	38.33	2	38.75	38.75	0	12,308	0.00%
2021/03/23	21	38.33	3.3	38.94	38.80	17.8	12,204	0.15%
2021/03/22	73	39.06	30	39.43	39.00	43	12,070	0.36%
2021/03/19	4	38.08	38	38.30	37.70	-34	11,858	-0.29%
2021/03/17	0	0.00	20	37.43	37.65	-20	11,566	-0.17%
2021/03/16	2	37.13	0	0.00	37.30	2	11,595	0.02%
2021/03/15	2	37.73	3	37.88	37.75	-1	11,624	-0.01%
2021/03/12	0	0.00	18	36.15	36.70	-18	11,686	-0.15%
2021/03/11	4	36.35	0	0.00	36.40	4	11,654	0.03%
2021/03/10	4	36.14	21	36.56	36.50	-17	11,607	-0.15%
2021/03/09	2	35.75	14	36.70	36.70	-12	11,573	-0.10%
2021/03/08	24	36.08	5	37.20	35.50	19	11,480	0.17%
2021/03/05	10	35.50	0	0.00	36.00	10	11,213	0.09%
2021/03/04	0	0.00	36	35.55	35.85	-36	11,110	-0.32%
2021/03/03	0	0.00	2	34.60	34.70	-2	11,027	-0.02%
2021/03/02	0	0.00	1	33.65	33.60	-1	11,075	-0.01%
2021/02/24	22	35.24	0	0.00	34.55	22	11,196	0.20%
2021/02/23	1	35.90	5	35.70	35.10	-4	11,178	-0.04%
2021/02/22	6	35.20	0	0.00	35.15	6	11,115	0.05%
2021/02/19	8	34.63	3	34.78	35.15	5	11,105	0.05%
2021/02/18	13	35.61	8	35.07	35.25	5	11,037	0.05%
2021/02/02	0	0.00	1	32.25	33.00	-1	10,856	-0.01%
2021/01/29	1	31.35	0	0.00	31.25	1	10,869	0.01%
2021/01/28	1	32.90	0	0.00	32.40	1	10,763	0.01%
2021/01/25	10	34.25	13	34.88	34.30	-3	10,635	-0.03%
2021/01/22	12	33.54	7	34.21	34.35	5	10,595	0.05%
2021/01/21	10	33.50	10	34.85	33.50	0	10,546	0.00%
2021/01/20	0	0.00	17	33.85	33.50	-17	10,467	-0.16%
2021/01/19	0	0.00	2	35.00	35.25	-2	10,383	-0.02%
2021/01/18	2	33.53	40	33.80	34.70	-38	10,359	-0.37%
2021/01/15	3	35.18	1	35.60	34.95	2	10,260	0.02%
2021/01/14	51	36.69	11	37.16	36.70	40	10,091	0.40%
2021/01/13	7	36.06	5	36.53	36.00	2	9,885	0.02%
2021/01/12	2	35.85	0	0.00	35.55	2	9,816	0.02%
2021/01/11	6	37.58	19	37.71	37.40	-13	9,620	-0.14%
2021/01/08	4	35.33	20	35.28	35.80	-16	9,343	-0.17%
2021/01/07	19	34.87	5	34.60	34.80	14	9,238	0.15%
2021/01/06	4	35.95	10	35.70	35.75	-6	9,102	-0.07%
2021/01/05	15	37.77	12	37.23	37.15	3	8,961	0.03%
2021/01/04	21	37.09	5	37.00	36.70	16	8,698	0.18%
2020/12/31	3	36.90	20	37.05	36.90	-17	8,539	-0.20%
2020/12/30	67	36.24	3	36.55	36.95	64	8,477	0.75%
2020/12/29	141	37.69	30	37.74	36.90	111	8,518	1.30%	大買/鉅額交易
2020/12/28	13	37.05	15	37.08	37.15	-2	7,947	-0.03%
2020/12/25	16	34.87	25	34.96	35.00	-9	7,362	-0.12%
2020/12/24	31	34.37	0	0.00	34.20	31	7,220	0.43%
2020/12/23	16	34.43	39	33.93	34.65	-23	7,166	-0.32%
2020/12/22	20	36.48	11	36.90	34.35	9	6,956	0.13%
2020/12/21	44	36.01	49	35.79	36.65	-5	6,260	-0.08%
2020/12/18	11	33.67	26	34.04	34.00	-15	5,401	-0.28%
2020/12/17	0	0.00	11	32.27	32.50	-11	4,813	-0.23%
2020/12/16	0	0.00	12	32.19	32.20	-12	4,752	-0.25%
2020/12/15	8	32.67	7	32.01	31.60	1	4,656	0.02%
2020/12/14	0	0.00	5	31.80	32.00	-5	4,428	-0.11%
2020/12/10	1	31.50	10	31.20	31.10	-9	4,297	-0.21%
2020/12/09	47	31.69	8	31.74	31.70	39	4,213	0.93%
2020/12/08	9	32.42	21	32.64	31.55	-12	4,110	-0.29%
2020/12/07	0	0.00	22	31.35	31.30	-22	3,815	-0.58%
2020/12/04	2	30.80	0	0.00	31.40	2	3,785	0.05%
2020/12/03	27	30.96	0	0.00	30.75	27	3,754	0.72%
2020/12/01	0	0.00	4	30.95	30.95	-4	3,768	-0.11%
2020/11/30	5	31.60	0	0.00	31.40	5	3,783	0.13%
2020/11/27	15	31.82	3	31.80	32.00	12	3,709	0.32%
2020/11/26	0	0.00	2	31.33	31.55	-2	3,637	-0.05%
2020/11/25	2	31.30	9	31.22	31.05	-7	3,586	-0.20%
2020/11/24	0	0.00	12	30.49	30.55	-12	3,449	-0.35%
2020/11/19	6	30.03	0	0.00	30.00	6	3,364	0.18%
2020/11/18	0	0.00	3	30.02	30.05	-3	3,337	-0.09%
2020/11/17	1	29.30	0	0.00	29.50	1	3,274	0.03%
2020/11/16	1	29.45	2	29.60	29.35	-1	3,277	-0.03%
2020/11/13	0	0.00	2	29.43	29.50	-2	3,272	-0.06%
2020/11/12	1	29.30	0	0.00	29.25	1	3,267	0.03%
2020/11/11	0	0.00	1	29.55	29.75	-1	3,267	-0.03%
2020/11/10	1	29.00	14	29.74	29.15	-13	3,240	-0.40%
2020/11/06	3	28.77	0	0.00	28.80	3	3,117	0.10%
2020/11/05	3	29.25	0	0.00	28.95	3	3,150	0.10%
2020/11/04	1	28.70	0	0.00	29.05	1	3,199	0.03%
2020/10/30	11	28.90	0	0.00	29.00	11	3,194	0.34%
2020/10/29	1	29.00	2	29.00	29.00	-1	3,176	-0.03%
2020/10/28	5	29.45	0	0.00	29.25	5	3,157	0.16%
2020/10/27	0	0.00	3	29.90	29.70	-3	3,138	-0.10%
2020/10/26	2	30.00	4	30.15	30.10	-2	3,122	-0.06%
2020/10/23	1	29.55	1	29.60	29.50	0	3,061	0.00%
2020/10/21	2	29.20	3	29.30	29.30	-1	3,065	-0.03%
2020/10/20	0	0.00	7	29.20	29.00	-7	3,062	-0.23%
2020/10/16	2	29.23	0	0.00	29.20	2	3,014	0.07%
2020/10/15	20	29.01	0	0.00	29.35	20	2,959	0.68%
2020/10/14	3	29.50	0	0.00	29.50	3	2,865	0.10%
2020/10/13	16	30.34	12	29.90	29.85	4	2,778	0.14%
2020/10/12	4	30.41	0	0.00	30.00	4	2,713	0.15%
2020/10/08	6	31.25	0	0.00	31.00	6	2,643	0.23%
2020/10/07	1	32.55	0	0.00	32.00	1	2,543	0.04%
2020/10/06	18	31.88	27	32.09	32.75	-9	2,420	-0.37%
2020/10/05	13	31.54	28	31.67	32.90	-15	2,163	-0.69%
2020/09/30	1	30.00	0	0.00	29.95	1	1,906	0.05%
2020/09/29	0	0.00	20	30.23	29.95	-20	1,922	-1.04%
2020/09/28	2	30.15	29	30.15	30.05	-27	1,914	-1.41%
2020/09/24	25	28.18	0	0.00	28.00	25	1,862	1.34%
2020/09/23	11	28.49	0	0.00	28.35	11	1,842	0.60%
2020/09/22	10	28.70	0	0.00	28.70	10	1,927	0.52%
2020/09/21	5	29.00	0	0.00	29.15	5	1,969	0.25%
2020/09/18	2	28.95	0	0.00	28.95	2	2,009	0.10%
2020/09/11	0	0.00	2	30.10	29.60	-2	2,106	-0.09%
2020/09/09	0	0.00	1	30.70	30.45	-1	2,134	-0.05%
2020/09/07	0	0.00	12	31.32	31.25	-12	2,109	-0.57%
2020/09/04	0	0.00	2	30.45	30.40	-2	2,081	-0.10%
2020/09/03	0	0.00	13	30.22	30.45	-13	2,084	-0.62%
2020/09/02	3	29.73	20	29.80	29.70	-17	2,067	-0.82%
2020/08/31	2	29.60	6	30.04	30.00	-4	2,144	-0.19%
2020/08/27	20	29.80	0	0.00	29.35	20	2,166	0.92%
2020/08/26	0	0.00	3	29.80	29.80	-3	2,184	-0.14%
2020/08/25	0	0.00	22	29.56	29.70	-22	2,186	-1.01%
2020/08/21	0	0.00	2	29.30	29.15	-2	2,189	-0.09%
2020/08/20	27	28.49	0	0.00	28.75	27	2,191	1.23%
2020/08/19	0	0.00	20	29.85	29.75	-20	2,195	-0.91%
2020/08/18	1	29.65	0	0.00	29.65	1	2,198	0.05%
2020/08/17	0	0.00	1	30.00	29.90	-1	2,194	-0.05%
2020/08/14	0	0.00	3	29.80	29.70	-3	2,191	-0.14%
2020/08/12	4	29.58	5	29.08	29.05	-1	2,193	-0.05%
2020/08/11	0	0.00	20	30.03	29.80	-20	2,177	-0.92%
2020/08/10	2	29.13	29	29.12	29.50	-27	2,128	-1.27%
2020/08/07	2	27.90	0	0.00	27.85	2	2,083	0.10%
2020/08/06	1	27.80	0	0.00	27.95	1	2,096	0.05%
2020/08/05	0	0.00	5	27.75	27.95	-5	2,107	-0.24%
2020/08/04	2	27.33	1	27.45	27.30	1	2,124	0.05%
2020/08/03	0	0.00	1	27.35	27.30	-1	2,168	-0.05%
2020/07/31	7	27.59	1	27.55	27.75	6	2,174	0.28%
2020/07/29	1	27.05	0	0.00	26.80	1	2,221	0.05%
2020/07/28	10	26.97	0	0.00	26.35	10	2,246	0.45%
2020/07/27	16	27.55	0	0.00	27.25	16	2,280	0.70%
2020/07/24	15	28.22	5	28.20	28.00	10	2,311	0.43%
2020/07/20	15	28.50	0	0.00	28.80	15	2,394	0.63%
2020/07/14	10	28.65	0	0.00	28.55	10	2,576	0.39%
2020/07/13	10	28.95	0	0.00	28.85	10	2,589	0.39%
2020/07/10	15	29.00	40	29.13	28.95	-25	2,632	-0.95%
2020/07/09	5	29.80	0	0.00	29.75	5	2,620	0.19%
2020/07/08	7	30.25	0	0.00	30.15	7	2,602	0.27%
2020/07/07	2	30.60	16	30.61	30.45	-14	2,586	-0.54%
2020/07/06	0	0.00	7	30.05	30.10	-7	2,550	-0.27%
2020/07/03	0	0.00	4	30.01	29.80	-4	2,557	-0.16%
2020/07/01	18	29.83	11	30.05	29.50	7	2,566	0.27%
2020/06/30	1	31.25	4	31.35	31.30	-3	2,488	-0.12%
2020/06/29	12	31.15	1	31.15	30.90	11	2,444	0.45%
2020/06/22	5	30.95	1	31.25	30.85	4	2,401	0.17%
2020/06/19	7	30.94	6	31.60	30.90	1	2,397	0.04%
2020/06/18	26	31.06	1	31.35	31.05	25	2,371	1.05%
2020/06/17	11	30.98	1	30.90	30.85	10	2,346	0.43%
2020/06/16	20	30.60	0	0.00	30.65	20	2,341	0.85%
2020/06/15	10	30.49	0	0.00	30.45	10	2,400	0.42%
2020/06/12	2	30.28	7	30.26	30.40	-5	2,415	-0.21%
2020/06/11	1	30.75	10	30.15	30.10	-9	2,429	-0.37%
2020/06/10	1	31.00	0	0.00	31.00	1	2,408	0.04%
2020/06/09	18	30.97	1	31.00	31.05	17	2,405	0.71%
2020/06/08	3	31.37	0	0.00	31.35	3	2,366	0.13%
2020/06/05	0	0.00	22	31.98	32.05	-22	2,369	-0.93%
2020/06/04	0	0.00	27	31.07	31.15	-27	2,331	-1.16%
2020/06/03	0	0.00	13	30.51	30.60	-13	2,321	-0.56%
2020/06/02	7	30.01	10	30.05	30.00	-3	2,306	-0.13%
2020/05/28	0	0.00	10	29.60	29.40	-10	2,307	-0.43%
2020/05/27	0	0.00	1	29.25	29.40	-1	2,315	-0.04%
2020/05/26	0	0.00	22	29.47	29.50	-22	2,320	-0.95%
2020/05/25	0	0.00	1	28.90	29.00	-1	2,283	-0.04%
2020/05/22	5	28.30	0	0.00	28.40	5	2,268	0.22%
2020/05/21	2	28.58	1	28.55	28.65	1	2,269	0.04%
2020/05/20	0	0.00	0	28.30	28.30	0	2,253	0.00%
2020/05/19	10	28.10	0	0.00	28.25	10	2,253	0.44%
2020/05/18	10	28.10	0	0.00	28.05	10	2,246	0.45%
2020/05/14	1	28.05	5	28.05	28.10	-4	2,250	-0.18%
2020/05/13	10	28.40	0	0.00	28.30	10	2,277	0.44%
2020/05/12	12	28.58	0.8	28.70	28.55	11.2	2,290	0.49%
2020/05/11	0	0.00	2	28.90	28.90	-2	2,287	-0.09%
2020/05/08	5	29.30	10	29.20	28.85	-5	2,279	-0.22%
2020/05/07	1	29.20	0	0.00	29.30	1	2,257	0.04%
2020/05/06	0	0.00	1	29.20	29.25	-1	2,262	-0.04%
2020/05/04	16	28.79	0	0.00	28.90	16	2,251	0.71%
2020/04/30	6	29.24	11	29.50	29.55	-5	2,225	-0.22%
2020/04/29	0	0.00	12	29.32	29.25	-12	2,190	-0.55%
2020/04/28	1	28.85	7	28.86	28.95	-6	2,141	-0.28%
2020/04/24	1	28.60	0	0.00	28.40	1	2,097	0.05%
2020/04/23	0	0.00	1	28.85	28.85	-1	2,079	-0.05%
2020/04/21	16	28.82	5	29.15	28.45	11	2,010	0.55%
2020/04/20	1	28.55	0	0.00	28.60	1	1,892	0.05%
2020/04/17	10	28.35	0	0.00	28.40	10	1,875	0.53%
2020/04/15	5	28.55	6	28.50	28.45	-1	1,830	-0.05%
2020/04/14	0	0.00	1	27.85	28.00	-1	1,789	-0.06%
2020/04/13	5	27.40	0	0.00	27.50	5	1,778	0.28%
2020/04/10	1	27.50	1	27.55	27.70	0	1,777	0.00%
2020/04/09	4	27.15	1	27.35	27.35	3	1,772	0.17%
2020/04/08	0	0.00	1	27.05	27.10	-1	1,755	-0.06%
2020/04/07	0	0.00	12	26.66	26.75	-12	1,737	-0.69%
2020/04/06	1	26.40	1	26.65	26.55	0	1,716	0.00%
2020/04/01	2	26.38	4	26.54	26.55	-2	1,706	-0.12%
2020/03/31	1	25.70	6	26.00	26.00	-5	1,690	-0.30%
2020/03/30	2	25.28	1	25.30	25.50	1	1,674	0.06%
2020/03/27	9	25.63	2	25.75	25.55	7	1,672	0.42%
2020/03/26	6	24.83	2	25.13	25.45	4	1,650	0.24%
2020/03/25	1	25.00	1	24.60	24.80	0	1,641	0.00%
2020/03/24	3	24.02	1	24.20	23.95	2	1,621	0.12%
2020/03/23	0	0.00	1	23.00	23.50	-1	1,597	-0.06%
2020/03/20	7	23.47	2	23.65	24.00	5	1,589	0.31%
2020/03/17	6	25.20	2	25.55	25.00	4	1,440	0.28%
2020/03/16	1	26.65	0	0.00	26.00	1	1,402	0.07%
2020/03/13	6	26.40	2	26.05	27.15	4	1,373	0.29%
2020/03/12	5	28.10	0	0.00	28.20	5	1,320	0.38%
2020/03/10	6	27.30	0	0.00	27.85	6	1,260	0.48%
2020/03/09	10	28.25	0	0.00	28.00	10	1,233	0.81%
2020/03/06	10	28.70	0	0.00	28.70	10	1,228	0.81%
2020/03/03	1	29.00	0	0.00	29.00	1	1,199	0.08%
2020/03/02	10	28.97	0	0.00	29.00	10	1,194	0.84%
2020/02/27	10	29.30	0	0.00	29.30	10	1,186	0.84%
2020/02/26	10	29.55	0	0.00	29.55	10	1,167	0.86%
2020/02/21	0	0.00	1	30.20	30.20	-1	1,164	-0.09%
2020/02/20	0	0.00	15	30.25	30.20	-15	1,171	-1.28%
2020/02/19	0	0.00	5	29.85	29.85	-5	1,161	-0.43%
2020/02/18	1	29.20	0	0.00	29.35	1	1,158	0.09%
2020/02/17	15	29.13	0	0.00	29.10	15	1,164	1.29%
2020/02/12	1	29.50	0	0.00	29.45	1	1,108	0.09%
2020/02/10	2	29.38	0	0.00	29.35	2	1,101	0.18%
2020/02/03	1	29.95	0	0.00	30.10	1	1,094	0.09%
2020/01/30	21	30.39	7	30.10	30.30	14	1,101	1.27%
2020/01/15	0	0.00	13	31.88	32.10	-13	1,147	-1.13%
2020/01/10	27	31.94	0	0.00	31.80	27	1,232	2.19%
2020/01/09	1	32.15	0	0.00	32.15	1	1,225	0.08%
2020/01/08	5	32.35	0	0.00	32.35	5	1,266	0.39%
2020/01/06	3	32.77	0	0.00	32.80	3	1,379	0.22%
2019/12/30	1	33.05	0	0.00	33.05	1	1,506	0.07%
2019/12/26	1	33.10	0	0.00	33.15	1	1,549	0.06%
2019/12/19	4	33.65	0	0.00	33.80	4	1,665	0.24%
2019/12/18	3	33.52	0	0.00	33.80	3	1,711	0.18%
2019/12/13	2	33.13	0	0.00	33.10	2	1,782	0.11%
2019/12/10	6	33.75	0	0.00	33.75	6	1,798	0.33%
2019/12/05	0	0.00	1	34.55	34.15	-1	1,851	-0.05%
2019/12/03	0	0.00	5	34.00	34.35	-5	1,899	-0.26%
2019/11/29	1	33.85	4	33.90	33.75	-3	1,994	-0.15%
2019/11/28	0	0.00	16	33.85	33.80	-16	2,045	-0.78%
2019/11/27	0	0.00	5	33.90	33.85	-5	2,075	-0.24%
2019/11/26	0	0.00	5	33.80	34.00	-5	2,131	-0.23%
2019/11/25	4	33.33	0	0.00	33.60	4	2,136	0.19%
2019/11/22	0	0.00	5	33.15	33.25	-5	2,146	-0.23%
2019/11/20	1	32.75	0	0.00	33.00	1	2,161	0.05%
2019/11/19	5	32.80	0	0.00	32.80	5	2,172	0.23%
2019/11/18	0	0.00	3	32.95	32.95	-3	2,188	-0.14%
2019/11/13	5	32.85	0	0.00	32.95	5	2,263	0.22%
2019/11/12	11	33.01	0	0.00	33.05	11	2,283	0.48%
2019/11/11	3	33.03	0	0.00	33.05	3	2,315	0.13%
2019/11/05	0	0.00	8	34.36	34.40	-8	2,362	-0.34%
2019/10/28	0	0.00	3	34.05	33.95	-3	2,459	-0.12%
2019/10/23	3	33.35	0	0.00	33.50	3	2,635	0.11%
2019/10/22	0	0.00	18	34.31	34.10	-18	2,739	-0.66%
2019/10/15	3	34.10	0	0.00	34.10	3	3,325	0.09%
2019/10/14	0	0.00	10	34.63	34.90	-10	3,297	-0.30%
2019/10/09	10	33.55	1	33.55	33.55	9	3,220	0.28%
2019/10/08	5	33.10	0	0.00	33.00	5	3,176	0.16%
2019/10/04	3	32.85	0	0.00	32.85	3	3,138	0.10%
2019/10/03	1	32.90	0	0.00	33.00	1	3,142	0.03%
2019/09/24	1	32.95	0	0.00	33.05	1	3,064	0.03%
2019/09/23	5	32.92	0	0.00	33.05	5	3,055	0.16%
2019/09/20	5	33.70	0	0.00	33.60	5	3,021	0.17%
2019/09/18	9	34.45	2	34.55	34.55	7	2,957	0.24%
2019/09/12	0	0.00	1	34.80	34.85	-1	2,978	-0.03%
2019/09/10	4	34.26	0	0.00	34.35	4	2,947	0.14%
2019/09/09	0	0.00	9	35.42	35.45	-9	2,913	-0.31%
2019/09/04	0	0.00	20	36.10	35.90	-20	2,835	-0.71%
2019/09/03	26	36.46	1	36.30	36.25	25	2,792	0.90%
2019/09/02	0	0.00	8	35.78	35.90	-8	2,702	-0.30%
2019/08/30	1	34.75	0	0.00	34.55	1	2,639	0.04%
2019/08/29	0	0.00	13	34.57	34.60	-13	2,605	-0.50%
2019/08/23	5	33.50	0	0.00	33.50	5	2,488	0.20%
2019/08/19	0	0.00	2	33.08	33.20	-2	2,389	-0.08%
2019/08/16	1	32.70	1	32.35	32.50	0	2,356	0.00%
2019/08/15	9	31.60	0	0.00	32.00	9	2,311	0.39%
2019/08/14	5	31.43	0	0.00	31.70	5	2,284	0.22%
2019/08/13	0	0.00	1	31.80	31.70	-1	2,239	-0.04%
2019/08/12	1	32.80	4	32.53	32.30	-3	2,211	-0.14%
2019/08/08	6	32.66	0	0.00	32.50	6	2,186	0.27%
2019/08/05	0	0.00	1	34.15	33.90	-1	2,093	-0.05%
2019/08/02	0	0.00	6	33.80	33.80	-6	2,089	-0.29%
2019/08/01	13	34.16	2	34.40	34.20	11	2,046	0.54%
2019/07/31	2	34.93	3	34.95	35.00	-1	2,010	-0.05%
2019/07/30	1	34.95	6	35.18	35.30	-5	1,990	-0.25%
2019/07/29	2	36.20	11	35.92	35.55	-9	1,968	-0.46%
2019/07/26	3	35.90	0	0.00	35.65	3	1,925	0.16%
2019/07/25	0	0.00	22	35.82	35.85	-22	1,899	-1.16%
2019/07/24	5	36.71	20	36.58	35.75	-15	1,811	-0.83%
2019/07/23	3	37.00	16	37.11	37.40	-13	1,674	-0.78%
2019/07/22	6	38.05	15	38.08	38.30	-9	1,520	-0.59%
2019/07/19	0	0.00	16	36.35	36.65	-16	1,258	-1.27%
2019/07/18	8	36.01	12	35.77	35.10	-4	1,151	-0.35%
2019/07/15	0	0.00	1	33.20	33.15	-1	973	-0.10%
2019/07/12	1	33.00	0	0.00	33.10	1	975	0.10%
2019/07/11	0	0.00	4	33.09	33.15	-4	974	-0.41%
2019/07/10	10	34.56	1	34.60	34.60	9	961	0.94%
2019/07/09	2	34.05	29	34.52	34.60	-27	931	-2.90%
2019/07/04	0	0.00	2	34.48	34.60	-2	905	-0.22%
2019/07/02	0	0.00	1	33.80	33.80	-1	895	-0.11%
2019/06/26	0	0.00	3	33.00	33.10	-3	867	-0.35%
2019/06/24	1	33.00	1	33.00	33.05	0	852	0.00%
2019/06/21	0	0.00	1	32.85	32.90	-1	828	-0.12%
2019/06/20	0	0.00	2	32.40	32.45	-2	814	-0.25%
2019/06/19	0	0.00	20	31.80	32.10	-20	813	-2.46%
2019/06/10	0	0.00	0.2	31.15	31.20	-0.2	839	-0.02%
2019/06/05	0	0.00	6	31.30	31.20	-6	864	-0.69%
2019/05/31	0	0.00	3	31.27	31.45	-3	872	-0.34%
2019/05/28	0	0.00	4	31.20	30.35	-4	914	-0.44%
2019/05/23	5	30.95	0	0.00	30.90	5	946	0.53%
2019/05/21	0	0.00	4	31.00	31.10	-4	1,000	-0.40%
2019/05/20	10	30.70	0	0.00	30.65	10	1,016	0.98%
2019/05/17	0	0.00	0.3	30.35	30.35	-0.3	1,034	-0.03%
2019/05/16	0	0.00	7	30.65	30.45	-7	1,040	-0.67%
2019/05/14	7	30.29	1	30.35	30.50	6	1,094	0.55%
2019/05/13	0	0.00	1	30.70	30.60	-1	1,122	-0.09%
2019/05/10	5	30.61	0	0.00	30.60	5	1,173	0.43%
2019/05/07	6	32.08	0	0.00	32.00	6	1,187	0.51%
2019/05/06	3	32.05	50	32.16	32.00	-47	1,183	-3.97%
2019/05/02	4	32.80	0	0.00	32.55	4	1,162	0.34%
2019/04/30	0	0.00	5	31.97	32.30	-5	1,140	-0.44%
2019/04/29	43	31.70	0	0.00	31.75	43	1,141	3.77%
2019/04/26	1	31.75	0	0.00	31.85	1	1,139	0.09%
2019/04/25	1	32.05	2	32.10	32.10	-1	1,142	-0.09%
2019/04/24	1	32.10	6	32.16	32.00	-5	1,127	-0.44%
2019/04/22	0	0.00	2.1	31.71	31.85	-2.1	1,106	-0.19%
2019/04/18	1	31.25	1	31.70	31.20	0	1,115	0.00%
2019/04/16	1	31.20	0	0.00	31.20	1	1,106	0.09%
2019/04/15	8	31.30	0	0.00	31.35	8	1,105	0.72%
2019/04/11	1	31.45	2	31.50	31.50	-1	1,103	-0.09%
2019/04/10	1	31.70	2	31.70	31.80	-1	1,096	-0.09%
2019/04/08	0	0.00	8	31.05	31.50	-8	1,100	-0.73%
2019/04/02	2	30.85	0	0.00	30.85	2	1,098	0.18%
2019/03/29	0	0.00	6	30.90	31.05	-6	1,083	-0.55%
2019/03/28	2	30.50	0	0.00	30.55	2	1,089	0.18%
2019/03/26	1	30.45	0	0.00	30.45	1	1,099	0.09%
2019/03/25	4	30.41	0	0.00	30.40	4	1,108	0.36%
2019/03/19	4	30.55	0	0.00	30.50	4	1,118	0.36%
2019/03/18	0	0.00	3	30.52	30.45	-3	1,115	-0.27%
2019/03/12	0	0.00	1	30.00	29.90	-1	1,146	-0.09%
2019/03/11	4	29.88	0	0.00	29.80	4	1,191	0.34%
2019/03/08	1	29.90	0	0.00	30.10	1	1,211	0.08%
2019/03/06	1	30.40	0	0.00	30.40	1	1,280	0.08%
2019/03/04	1	30.65	0	0.00	30.80	1	1,327	0.08%
2019/02/25	0	0.00	2	30.40	30.50	-2	1,304	-0.15%
2019/02/20	0	0.00	1	30.30	30.40	-1	1,312	-0.08%
2019/02/19	1	29.85	2	30.00	29.90	-1	1,291	-0.08%
2019/02/15	4	29.63	1	29.75	29.55	3	1,335	0.22%
2019/02/14	1	29.40	0	0.00	29.60	1	1,360	0.07%
2019/02/11	4	29.49	0	0.00	29.45	4	1,352	0.30%
2019/01/28	3	30.45	0	0.00	30.65	3	1,291	0.23%
2019/01/24	1	30.50	0	0.00	30.70	1	1,459	0.07%
2019/01/17	0	0.00	10	31.20	31.15	-10	1,617	-0.62%
2019/01/16	1	31.00	0	0.00	30.90	1	1,648	0.06%
2019/01/15	2	31.05	0	0.00	31.20	2	1,714	0.12%
2019/01/14	2	31.03	0	0.00	31.05	2	1,761	0.11%
2019/01/11	5	31.20	0	0.00	31.45	5	1,793	0.28%
2018/12/26	4	30.85	0	0.00	30.70	4	2,724	0.15%
2018/12/25	0	0.00	2	31.00	30.90	-2	2,784	-0.07%
2018/12/24	1	31.20	7	31.10	31.20	-6	2,819	-0.21%
2018/12/21	3	31.20	5	31.30	31.25	-2	2,855	-0.07%
2018/12/20	0	0.00	0.3	32.00	32.00	-0.3	2,850	-0.01%
2018/12/18	6	32.45	0	0.00	32.40	6	2,876	0.21%
2018/12/17	14	33.05	0	0.00	32.80	14	2,886	0.49%
2018/12/14	0	0.00	1	32.50	32.55	-1	2,873	-0.03%
2018/12/12	1	32.45	0	0.00	32.30	1	2,869	0.03%
2018/12/04	5	31.90	0	0.00	31.95	5	2,855	0.18%
2018/12/03	1	32.25	0	0.00	32.55	1	2,812	0.04%
2018/11/30	3	31.80	0	0.00	32.00	3	2,785	0.11%
2018/11/29	4	31.25	1	31.10	31.25	3	2,754	0.11%
2018/11/27	0	0.00	1	30.35	30.55	-1	2,727	-0.04%
2018/11/26	0	0.00	2	30.10	30.05	-2	2,729	-0.07%
2018/11/23	1	29.70	3	29.55	29.70	-2	2,727	-0.07%
2018/11/22	4	29.79	0	0.00	29.70	4	2,734	0.15%
2018/11/21	1	29.80	0	0.00	29.95	1	2,731	0.04%
2018/11/20	2	30.10	3	30.25	30.15	-1	2,728	-0.04%
2018/11/19	27	30.46	0	0.00	30.25	27	2,741	0.98%
2018/11/15	7	29.68	0	0.00	29.70	7	2,769	0.25%
2018/11/12	3	29.63	0	0.00	29.50	3	2,696	0.11%
2018/11/09	0	0.00	1	30.00	29.95	-1	2,719	-0.04%
2018/11/08	9	30.62	1	30.75	30.50	8	2,760	0.29%
2018/11/05	1	31.10	0	0.00	31.25	1	2,775	0.04%
2018/11/02	4	31.36	1	31.20	31.25	3	2,787	0.11%
2018/11/01	2	31.45	0	0.00	31.10	2	2,746	0.07%
2018/10/31	1	31.95	1	32.10	32.30	0	2,700	0.00%
2018/10/30	1	31.90	0	0.00	32.05	1	2,763	0.04%
2018/10/29	8	31.76	1	32.00	31.70	7	2,740	0.26%
2018/10/26	3	32.90	16	32.99	33.00	-13	2,717	-0.48%
2018/10/24	0	0.00	2	34.45	34.30	-2	2,694	-0.07%
2018/10/22	0	0.00	5	35.43	35.50	-5	2,672	-0.19%
2018/10/19	0	0.00	1	36.25	36.20	-1	2,646	-0.04%
2018/10/17	6	36.08	0	0.00	36.05	6	2,597	0.23%
2018/10/16	8	37.54	5	38.22	36.90	3	2,524	0.12%
2018/10/15	7	38.10	12	38.56	38.25	-5	2,375	-0.21%
2018/10/12	5	37.15	0	0.00	37.30	5	2,132	0.23%
2018/10/11	8	36.28	0	0.00	36.10	8	2,034	0.39%
2018/10/09	4	36.70	9	36.58	36.90	-5	1,900	-0.26%
2018/10/05	2	34.93	0	0.00	35.15	2	1,773	0.11%
2018/10/01	0	0.00	5	35.45	35.35	-5	1,696	-0.29%
2018/09/28	0	0.00	5	35.05	35.10	-5	1,714	-0.29%
2018/09/27	0	0.00	2	34.95	34.95	-2	1,708	-0.12%
2018/09/25	5	34.60	0	0.00	34.90	5	1,680	0.30%
2018/09/21	10	33.90	1	34.25	34.05	9	1,663	0.54%
2018/09/14	3	33.10	0	0.00	33.05	3	1,650	0.18%
2018/09/10	2	33.15	2	32.93	32.95	0	1,617	0.00%
2018/09/06	2	32.55	0	0.00	33.20	2	1,611	0.12%
2018/09/05	1	33.05	0	0.00	33.05	1	1,596	0.06%
2018/08/31	0.1	34.30	0	0.00	34.15	0.1	1,554	0.01%
2018/08/30	0	0.00	5	34.10	34.10	-5	1,548	-0.32%
2018/08/28	0	0.00	7	34.35	34.35	-7	1,532	-0.46%
2018/08/22	0	0.00	5	35.30	35.15	-5	1,455	-0.34%
2018/08/15	1	35.10	3	35.00	34.90	-2	1,377	-0.15%
2018/08/14	1	33.50	0	0.00	34.20	1	1,315	0.08%
2018/08/13	1	32.65	0	0.00	32.60	1	1,294	0.08%
2018/08/10	5	33.80	3	33.75	33.70	2	1,270	0.16%
2018/08/08	3	34.85	0	0.00	34.85	3	1,284	0.23%
2018/08/07	0	0.00	1	35.00	34.35	-1	1,258	-0.08%
2018/08/06	0	0.00	5	34.95	34.60	-5	1,196	-0.42%
2018/08/02	0	0.00	3	32.95	33.00	-3	1,106	-0.27%
2018/07/30	3	31.45	0	0.00	31.50	3	1,036	0.29%
2018/07/26	1	32.30	0	0.00	32.35	1	960	0.10%
2018/07/25	0	0.00	2	31.35	31.40	-2	952	-0.21%
2018/07/24	0	0.00	1.1	31.21	31.80	-1.1	983	-0.11%
2018/07/20	3	30.28	0	0.00	30.45	3	991	0.30%
2018/07/19	3	30.45	2	30.85	30.40	1	1,015	0.10%
2018/07/17	1	30.25	0	0.00	30.50	1	1,039	0.10%
2018/07/16	2	30.20	0	0.00	30.10	2	1,039	0.19%
2018/07/12	1	29.75	0	0.00	29.50	1	1,062	0.09%
2018/07/10	3	29.40	0	0.00	29.45	3	1,067	0.28%
2018/07/09	0	0.00	4	29.20	29.70	-4	1,039	-0.38%
2018/07/06	2	29.78	0	0.00	30.00	2	989	0.20%
2018/07/05	8	30.60	0	0.00	30.70	8	953	0.84%
2018/06/27	1	32.10	0	0.00	32.05	1	955	0.10%
2018/06/14	1	33.60	2	33.60	33.55	-1	1,052	-0.09%
2018/06/08	1	33.95	2	34.00	33.95	-1	1,155	-0.09%
2018/06/07	2	34.05	0	0.00	33.95	2	1,160	0.17%
2018/05/29	1	33.30	1	33.30	33.30	0	1,318	0.00%
2018/05/25	1	33.40	0	0.00	33.70	1	1,359	0.07%
2018/05/23	1	33.55	0	0.00	33.60	1	1,423	0.07%
2018/05/22	1	33.95	0	0.00	33.85	1	1,460	0.07%
2018/05/18	4	33.26	0	0.00	33.50	4	1,502	0.27%
2018/05/17	5	33.46	0	0.00	33.50	5	1,523	0.33%
2018/05/16	2	34.15	0	0.00	34.20	2	1,508	0.13%
2018/05/15	0	0.00	5	35.05	34.85	-5	1,526	-0.33%
2018/05/11	0	0.00	2	35.60	35.30	-2	1,625	-0.12%
2018/05/10	0	0.00	1	35.55	35.60	-1	1,649	-0.06%
2018/05/09	2	35.15	0	0.00	35.45	2	1,752	0.11%
2018/05/04	0	0.00	3	35.38	35.25	-3	1,803	-0.17%
2018/05/03	2	35.20	0	0.00	35.35	2	1,816	0.11%
2018/04/24	0	0.00	10	34.65	35.30	-10	1,810	-0.55%
2018/04/23	1	34.95	0	0.00	35.00	1	1,810	0.06%
2018/04/20	10	34.70	0	0.00	34.70	10	1,834	0.55%
2018/04/17	1	34.00	0	0.00	33.95	1	1,968	0.05%
2018/04/16	7	34.35	0	0.00	34.35	7	2,096	0.33%
2018/04/13	1	34.70	0	0.00	34.80	1	2,126	0.05%
2018/04/09	4	34.60	0	0.00	34.10	4	2,237	0.18%
2018/03/28	8	34.74	0	0.00	34.50	8	2,323	0.34%
2018/03/23	7	34.84	0	0.00	34.95	7	2,304	0.30%
2018/03/20	0	0.00	1	36.20	36.20	-1	2,344	-0.04%
2018/03/16	2	36.35	0	0.00	37.60	2	2,329	0.09%
2018/03/15	5	36.90	0	0.00	36.95	5	2,310	0.22%
2018/03/13	2	36.45	0.3	36.25	36.40	1.7	2,347	0.07%
2018/03/12	3	36.55	0	0.00	36.40	3	2,414	0.12%
2018/03/08	0	0.00	10	36.55	36.40	-10	2,599	-0.38%
2018/03/07	0	0.00	4	37.40	36.95	-4	2,759	-0.14%
2018/03/06	1	37.80	0	0.00	37.30	1	2,813	0.04%
2018/03/01	10	37.45	0	0.00	37.60	10	2,768	0.36%
2018/02/26	0	0.00	2	37.78	37.70	-2	2,747	-0.07%
2018/02/23	0	0.00	1	37.85	37.50	-1	2,721	-0.04%
2018/02/22	0	0.00	6	37.23	37.35	-6	2,684	-0.22%
2018/02/12	2	34.55	0	0.00	34.55	2	2,616	0.08%
2018/02/09	1	33.50	0	0.00	34.50	1	2,595	0.04%
2018/02/08	1	34.50	0	0.00	34.55	1	2,571	0.04%
2018/02/07	8	35.28	0	0.00	34.60	8	2,574	0.31%
2018/02/06	8	35.33	0	0.00	34.65	8	2,558	0.31%
2018/02/05	1	36.85	0	0.00	37.10	1	2,494	0.04%
2018/02/01	2	39.75	7	39.85	38.50	-5	2,464	-0.20%
2018/01/24	5	37.75	5	37.40	38.00	0	2,282	0.00%
2018/01/22	6	36.96	0	0.00	36.85	6	2,288	0.26%
2018/01/18	1	37.60	0	0.00	37.60	1	2,314	0.04%
2018/01/17	1	38.00	0	0.00	37.70	1	2,352	0.04%
2018/01/16	0	0.00	5	38.08	38.15	-5	2,372	-0.21%
2018/01/15	2	38.40	0	0.00	38.50	2	2,338	0.09%
2018/01/11	0	0.00	5	39.08	39.25	-5	2,347	-0.21%
2018/01/09	0	0.00	5	38.00	38.00	-5	2,120	-0.24%
2018/01/05	0	0.00	5	37.65	37.80	-5	2,108	-0.24%
2018/01/03	0	0.00	6	36.95	37.00	-6	2,069	-0.29%
2018/01/02	0	0.00	3	36.95	37.30	-3	2,055	-0.15%