瀚宇博 (5469)-凱基-中壢券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
54.3
漲跌
▼0.6
漲幅
-1.09%
成交量
2,930張
產業
上市電子零組件類股▲1.26%
586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

瀚宇博 (5469)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	54.50	0	0.00	54.30	1	6,448	0.02%
2024/05/02	3.1	54.94	0	0.00	54.90	3.1	6,426	0.05%
2024/04/30	1.1	56.38	2	57.40	56.10	-0.9	6,464	-0.01%
2024/04/29	1	56.30	10.6	56.19	56.70	-9.6	6,448	-0.15%
2024/04/25	3	55.40	0	0.00	55.20	3	6,443	0.05%
2024/04/23	1	54.50	0	0.00	54.50	1	6,463	0.02%
2024/04/22	9	54.93	1	55.20	54.40	8	6,473	0.12%
2024/04/19	1	56.20	5	56.24	55.70	-4	6,440	-0.06%
2024/04/18	2	56.00	0	0.00	56.60	2	6,405	0.03%
2024/04/17	4	56.80	0	0.00	56.60	4	6,406	0.06%
2024/04/16	6	56.78	2	56.50	56.70	4	6,398	0.06%
2024/04/12	3	59.47	2	59.65	58.90	1	6,323	0.02%
2024/04/11	10.1	58.74	2	59.30	59.50	8.1	6,319	0.13%
2024/04/09	9	61.23	0	0.00	60.70	9	6,302	0.14%
2024/04/08	1	61.70	0	0.00	62.00	1	6,278	0.02%
2024/04/03	1	60.60	0	0.00	61.30	1	6,339	0.02%
2024/04/02	8	61.28	3	61.80	61.20	5	6,315	0.08%
2024/04/01	9	60.96	0	0.00	61.00	9	6,277	0.14%
2024/03/29	9	61.62	13	61.90	60.80	-4	6,201	-0.06%
2024/03/28	24	64.58	23	64.80	63.20	1	5,938	0.02%
2024/03/27	13	63.86	12	63.47	63.60	1	5,614	0.02%
2024/03/26	7	61.40	10	61.68	60.90	-3	5,491	-0.05%
2024/03/25	14	63.09	22	63.24	62.50	-8	5,434	-0.15%
2024/03/22	20.1	63.52	26	64.37	62.40	-5.9	5,361	-0.11%
2024/03/21	53.1	66.77	51	66.98	67.00	2.1	5,175	0.04%
2024/03/20	9	62.27	40	63.62	64.90	-31	4,423	-0.70%
2024/03/19	11	59.33	14	58.89	59.00	-3	4,056	-0.07%
2024/03/18	2	56.10	8	56.83	56.50	-6	3,911	-0.15%
2024/03/15	5	55.90	5	56.40	55.70	0	3,869	0.00%
2024/03/14	2	55.00	2	55.60	55.20	0	3,855	0.00%
2024/03/13	1	54.40	8	54.29	54.70	-7	3,876	-0.18%
2024/03/12	9	54.89	10	55.17	55.00	-1	3,920	-0.03%
2024/03/11	9.1	53.53	0	0.00	53.30	9.1	3,909	0.23%
2024/03/08	7	55.96	13.3	55.65	54.90	-6.3	3,921	-0.16%
2024/03/07	0.3	58.00	0	0.00	57.40	0.3	4,168	0.01%
2024/03/06	13	58.25	1	58.10	58.30	12	4,347	0.28%
2024/03/05	2	58.00	1	58.00	58.30	1	4,428	0.02%
2024/03/04	3	57.80	1	57.70	57.80	2	4,425	0.05%
2024/03/01	0	0.00	6	57.53	57.50	-6	4,423	-0.14%
2024/02/29	5	56.76	0	0.00	56.60	5	4,403	0.11%
2024/02/27	2.1	57.36	17	57.94	57.20	-14.9	4,392	-0.34%
2024/02/26	1	58.20	0	0.00	57.80	1	4,359	0.02%
2024/02/23	26.4	59.64	5	59.78	58.40	21.4	4,341	0.49%
2024/02/22	3	62.20	2	62.00	62.00	1	4,255	0.02%
2024/02/21	4	61.95	2	62.10	62.10	2	4,307	0.05%
2024/02/20	16	62.99	12	62.76	62.50	4	4,307	0.09%
2024/02/19	2	61.90	5.1	62.37	62.00	-3.1	4,259	-0.07%
2024/02/16	9	61.60	12.4	61.81	61.50	-3.4	4,232	-0.08%
2024/02/15	0	0.00	7	59.40	60.00	-7	4,144	-0.17%
2024/02/05	3	58.17	2	58.65	58.60	1	4,096	0.02%
2024/02/02	2	58.30	4	58.15	58.40	-2	4,061	-0.05%
2024/02/01	2.5	56.94	2	57.50	57.50	0.5	4,019	0.01%
2024/01/31	2.3	56.53	2	57.00	57.00	0.3	4,006	0.01%
2024/01/30	10	56.82	5	57.12	56.70	5	4,010	0.12%
2024/01/29	20	57.73	41	57.93	57.80	-21	3,956	-0.53%
2024/01/26	34	56.48	20	56.64	57.00	14	3,827	0.37%
2024/01/25	1	54.60	1	55.20	54.60	0	3,692	0.00%
2024/01/24	3	55.83	1	56.20	55.30	2	3,832	0.05%
2024/01/23	0	0.00	1	55.30	55.30	-1	3,953	-0.03%
2024/01/22	0	0.00	2	54.95	54.70	-2	3,950	-0.05%
2024/01/18	2.3	52.96	1	53.30	53.50	1.3	3,970	0.03%
2024/01/17	1	54.20	0	0.00	53.60	1	3,973	0.03%
2024/01/16	1	53.90	0	0.00	54.90	1	3,965	0.03%
2024/01/15	4	54.53	1	54.80	54.40	3	3,963	0.08%
2024/01/12	3	53.17	1	53.70	53.70	2	3,976	0.05%
2024/01/11	1	53.80	1	54.00	53.90	0	3,973	0.00%
2024/01/10	0	0.00	6	54.15	54.00	-6	4,002	-0.15%
2024/01/09	3	54.50	0	0.00	54.60	3	4,001	0.07%
2024/01/08	2	55.15	1	55.00	55.00	1	4,006	0.02%
2024/01/04	1	54.80	3	55.63	55.80	-2	4,024	-0.05%
2024/01/03	4.6	55.82	3	56.07	55.40	1.6	4,078	0.04%
2024/01/02	1	55.00	0	0.00	55.40	1	4,104	0.02%
2023/12/29	6	55.22	3	55.07	55.30	3	4,103	0.07%
2023/12/28	2	54.25	0	0.00	54.20	2	4,022	0.05%
2023/12/27	4	54.10	1	54.50	54.20	3	4,021	0.07%
2023/12/25	4	53.63	0	0.00	54.00	4	4,015	0.10%
2023/12/22	13	54.72	0	0.00	54.50	13	4,009	0.32%
2023/12/20	5	55.86	0	0.00	55.60	5	3,986	0.13%
2023/12/19	9	56.21	1	56.10	56.00	8	3,976	0.20%
2023/12/18	15	59.65	10	59.41	57.90	5	3,957	0.13%
2023/12/15	5	63.46	4	63.88	62.80	1	3,906	0.03%
2023/12/14	2	62.35	3	62.57	63.00	-1	3,881	-0.03%
2023/12/12	2	61.40	9	61.60	61.60	-7	3,936	-0.18%
2023/12/11	6	61.55	4	61.80	61.40	2	3,996	0.05%
2023/12/08	2	62.90	2	63.00	63.20	0	4,038	0.00%
2023/12/07	6	63.52	5	63.82	63.70	1	4,058	0.02%
2023/12/06	5	62.98	5	63.52	62.90	0	4,065	0.00%
2023/12/05	11	61.61	8	61.86	62.10	3	4,062	0.07%
2023/12/04	31	63.46	32.5	64.22	62.90	-1.5	4,137	-0.04%
2023/12/01	13.5	58.69	28	59.01	59.10	-14.5	4,059	-0.36%
2023/11/30	13	56.77	11	56.96	56.80	2	4,112	0.05%
2023/11/29	0	0.00	3	55.93	56.00	-3	4,055	-0.07%
2023/11/28	1	55.30	1	55.60	55.10	0	4,096	0.00%
2023/11/27	1	55.10	0	0.00	55.00	1	4,158	0.02%
2023/11/24	1	55.40	1	55.90	55.30	0	4,212	0.00%
2023/11/22	4	54.90	1	55.10	54.80	3	4,270	0.07%
2023/11/21	15	56.21	9	56.80	55.30	6	4,299	0.14%
2023/11/20	3	55.53	2	55.95	56.10	1	4,373	0.02%
2023/11/17	3	55.20	6	54.67	55.20	-3	4,361	-0.07%
2023/11/15	3	53.97	2	54.20	53.70	1	4,515	0.02%
2023/11/10	2	53.50	1	53.80	53.30	1	4,800	0.02%
2023/11/08	4	55.20	0	0.00	54.60	4	4,939	0.08%
2023/11/03	7	55.21	6	55.65	54.70	1	5,245	0.02%
2023/11/02	12	56.24	8	56.40	56.20	4	5,263	0.08%
2023/11/01	14	54.84	12	54.99	55.20	2	5,253	0.04%
2023/10/31	23	56.14	19	57.09	55.70	4	5,125	0.08%
2023/10/26	3	53.83	3	54.53	54.00	0	5,108	0.00%
2023/10/24	1	54.60	1	54.40	54.50	0	5,117	0.00%
2023/10/23	2	53.10	2	53.35	53.10	0	5,180	0.00%
2023/10/20	4	51.98	3	52.47	52.40	1	5,386	0.02%
2023/10/18	1	52.50	2	52.20	52.50	-1	5,509	-0.02%
2023/10/16	2	53.60	1	54.00	53.90	1	5,743	0.02%
2023/10/13	4	54.48	5.1	54.53	54.20	-1.1	6,203	-0.02%
2023/10/12	2	55.50	1	55.50	55.40	1	6,578	0.02%
2023/10/11	7	55.19	0	0.00	55.20	7	6,710	0.10%
2023/10/06	2	57.95	17	58.09	56.40	-15	6,638	-0.23%
2023/10/05	1	58.60	0	0.00	58.90	1	6,601	0.02%
2023/10/04	2	58.35	2	58.95	59.20	0	6,591	0.00%
2023/10/03	2	60.05	0	0.00	59.50	2	6,600	0.03%
2023/10/02	4	60.38	4.7	60.46	60.40	-0.7	6,605	-0.01%
2023/09/28	0.9	59.00	2	59.20	59.40	-1.1	6,596	-0.02%
2023/09/27	3	58.33	3	58.87	58.90	0	6,608	0.00%
2023/09/26	3	59.43	0	0.00	59.00	3	6,612	0.05%
2023/09/25	1	59.70	1	60.20	60.40	0	6,629	0.00%
2023/09/22	5	57.74	9	57.88	58.50	-4	6,613	-0.06%
2023/09/21	8	58.33	6	58.72	58.50	2	6,655	0.03%
2023/09/20	7	60.00	8	59.61	59.40	-1	6,790	-0.01%
2023/09/19	2	61.45	4	61.43	61.30	-2	6,775	-0.03%
2023/09/18	5	60.32	10	61.26	60.90	-5	6,806	-0.07%
2023/09/15	6.5	60.22	5	60.74	60.80	1.5	6,861	0.02%
2023/09/14	2.3	59.95	2	60.45	60.50	0.3	6,871	0.00%
2023/09/13	2	59.65	46	58.94	60.10	-44	6,876	-0.64%
2023/09/12	49	59.16	20	58.79	59.10	29	6,857	0.42%
2023/09/11	16	57.21	11.3	57.37	57.20	4.7	6,784	0.07%
2023/09/08	7	59.09	66	59.45	59.30	-59	6,697	-0.88%
2023/09/07	27	59.72	17	59.64	59.40	10	6,658	0.15%
2023/09/06	7	58.63	17	58.68	58.80	-10	6,563	-0.15%
2023/09/05	81	56.73	25.1	57.10	57.50	55.9	6,516	0.86%
2023/09/01	8	55.16	1	54.50	54.40	7	6,286	0.11%
2023/08/31	6	54.28	33	54.43	55.20	-27	6,233	-0.43%
2023/08/30	16	53.69	3	53.53	53.90	13	6,198	0.21%
2023/08/28	6	52.68	12	52.92	52.60	-6	6,177	-0.10%
2023/08/25	0	0.00	3	54.17	54.00	-3	6,187	-0.05%
2023/08/24	24	53.93	33	53.23	53.70	-9	6,151	-0.15%
2023/08/23	4	54.60	1	54.70	54.60	3	6,020	0.05%
2023/08/22	7	54.26	2.1	54.54	54.80	4.9	6,010	0.08%
2023/08/21	21	54.54	8	54.60	54.70	13	5,967	0.22%
2023/08/18	16	53.80	5	53.48	53.30	11	5,889	0.19%
2023/08/17	12	53.03	15	53.39	54.20	-3	5,784	-0.05%
2023/08/16	7	51.62	2	52.40	52.50	5	5,671	0.09%
2023/08/15	3	51.93	15	51.59	52.20	-12	5,601	-0.21%
2023/08/14	3	49.91	4	50.28	50.40	-1	5,497	-0.02%
2023/08/11	1	50.02	2	50.90	50.80	-1	5,473	-0.02%
2023/08/10	2	50.43	5	50.34	50.30	-3	5,409	-0.06%
2023/08/09	4	50.20	12	50.59	50.80	-8	5,299	-0.15%
2023/08/08	1	49.20	0	0.00	49.95	1	5,202	0.02%
2023/08/07	0	0.00	9	49.35	49.75	-9	5,164	-0.17%
2023/08/04	4	47.43	2	48.15	48.05	2	5,138	0.04%
2023/08/02	6	47.93	4	47.74	47.60	2	5,135	0.04%
2023/08/01	6	49.06	1	49.75	48.95	5	5,127	0.10%
2023/07/31	22	50.15	14	50.35	49.65	8	5,123	0.16%
2023/07/28	7	48.51	3	49.15	49.40	4	5,108	0.08%
2023/07/27	2	48.90	0	0.00	49.20	2	5,086	0.04%
2023/07/26	11	49.34	3	50.22	49.25	8	5,055	0.16%
2023/07/25	13	50.93	12	50.28	50.70	1	4,978	0.02%
2023/07/24	2	48.75	9	48.59	49.20	-7	4,760	-0.15%
2023/07/21	6	46.00	2	47.20	47.50	4	4,657	0.09%
2023/07/20	0	0.00	3	47.75	46.80	-3	4,612	-0.07%
2023/07/19	6	48.24	20	49.40	47.55	-14	4,538	-0.31%
2023/07/18	21	52.16	51.3	52.30	50.20	-30.3	4,397	-0.69%
2023/07/17	48	52.20	33.7	54.19	54.40	14.3	3,923	0.36%
2023/07/14	7	48.86	20	48.85	49.50	-13	3,526	-0.37%
2023/07/13	1	47.90	5	47.80	47.50	-4	3,369	-0.12%
2023/07/11	13	47.83	3	47.75	47.90	10	3,335	0.30%
2023/07/10	5	47.65	0	0.00	47.65	5	3,338	0.15%
2023/07/07	6	47.85	3	47.52	48.10	3	3,346	0.09%
2023/07/06	0	0.00	10	48.60	48.50	-10	3,390	-0.29%
2023/07/05	1	47.90	0	0.00	48.05	1	3,435	0.03%
2023/07/04	3	47.82	0	0.00	48.00	3	3,524	0.09%
2023/07/03	7	48.74	2	48.70	48.65	5	3,480	0.14%
2023/06/30	11	47.90	3	47.90	48.05	8	3,428	0.23%
2023/06/28	4	48.18	11	48.02	48.20	-7	3,311	-0.21%
2023/06/27	0	0.00	11	47.08	46.70	-11	3,114	-0.35%
2023/06/26	0	0.00	27	45.95	46.70	-27	3,031	-0.89%
2023/06/21	1	46.15	1	45.95	45.60	0	2,969	0.00%
2023/06/20	0	0.00	14	44.84	45.20	-14	2,867	-0.49%
2023/06/19	0	0.00	6	44.75	44.75	-6	2,778	-0.22%
2023/06/16	0	0.00	7.1	43.72	44.05	-7.1	2,707	-0.26%
2023/06/15	0	0.00	5	43.36	43.60	-5	2,629	-0.19%
2023/06/13	0.1	42.60	1	42.90	43.25	-1	2,596	-0.04%
2023/06/12	5	42.60	1	42.75	42.30	4	2,541	0.16%
2023/06/09	49	44.36	17.4	44.33	44.00	31.6	2,453	1.29%
2023/06/06	0	0.00	1	43.00	43.25	-1	2,205	-0.05%
2023/06/05	6	43.18	0.1	43.20	43.30	6	2,195	0.27%
2023/06/02	1	42.35	1	42.35	42.35	0	2,151	0.00%
2023/05/30	0	0.00	1	41.65	41.60	-1	2,032	-0.05%
2023/05/29	0	0.00	4	41.60	41.75	-4	2,016	-0.20%
2023/05/24	0	0.00	10	41.50	41.70	-10	1,895	-0.53%
2023/05/19	2	39.90	2	39.80	39.80	0	1,846	0.00%
2023/05/18	3	39.97	5	39.96	39.95	-2	1,843	-0.11%
2023/05/16	6	39.29	4	39.29	39.70	2	1,785	0.11%
2023/05/15	1	38.80	2	39.15	39.00	-1	1,734	-0.06%
2023/05/12	3	39.20	3	39.33	39.50	0	1,717	0.00%
2023/05/11	0	0.00	0.2	38.75	38.60	-0.2	1,673	-0.01%
2023/05/10	3.2	38.97	1	39.35	39.10	2.2	1,647	0.13%
2023/05/08	1	39.15	2.1	39.19	38.90	-1.1	1,586	-0.07%
2023/05/05	0.1	38.70	0	0.00	38.45	0.1	1,547	0.00%
2023/05/04	4	38.91	5	38.99	39.10	-1	1,518	-0.07%
2023/05/03	1	37.25	0	0.00	37.30	1	1,424	0.07%
2023/04/27	0	0.00	1	37.80	37.65	-1	1,412	-0.07%
2023/04/26	0	0.00	1	37.30	37.50	-1	1,403	-0.07%
2023/04/25	1	37.15	3	36.95	36.85	-2	1,395	-0.14%
2023/04/24	1	37.60	0	0.00	37.75	1	1,381	0.07%
2023/04/21	1	38.25	0	0.00	37.25	1	1,378	0.07%
2023/04/19	0	0.00	9	38.05	38.45	-9	1,285	-0.70%
2023/04/18	2	38.03	0	0.00	37.95	2	1,264	0.16%
2023/04/17	0	0.00	32	37.76	38.15	-32	1,256	-2.55%
2023/04/12	7	39.23	2	39.15	39.00	5	1,182	0.42%
2023/04/11	30	38.71	5	38.61	38.85	25	1,133	2.21%
2023/04/10	3	37.83	4	37.96	37.70	-1	1,047	-0.10%
2023/04/07	6	37.13	8	37.23	37.25	-2	953	-0.21%
2023/03/31	0	0.00	1	35.55	35.55	-1	821	-0.12%
2023/03/28	2	35.15	0	0.00	35.10	2	816	0.24%
2023/03/24	0	0.00	2	35.65	35.75	-2	822	-0.24%
2023/03/21	0	0.00	2	34.90	34.95	-2	790	-0.25%
2023/03/08	0	0.00	1	35.50	35.50	-1	839	-0.12%
2023/03/07	0	0.00	0.2	35.40	35.40	-0.2	837	-0.02%
2023/03/03	0	0.00	0	35.70	34.85	0	838	0.00%
2023/02/17	0	0.00	2	34.35	34.50	-2	892	-0.22%
2023/02/16	2	33.70	1	33.75	33.90	1	879	0.11%
2023/02/02	0	0.00	1	33.70	33.70	-1	1,338	-0.07%
2023/01/13	1	31.85	0	0.00	31.80	1	1,290	0.08%
2022/12/19	2	32.50	0	0.00	32.30	2	1,338	0.15%
2022/12/16	2	32.90	0	0.00	32.80	2	1,331	0.15%
2022/12/12	2	32.90	0	0.00	33.00	2	1,302	0.15%
2022/12/09	2	33.30	0	0.00	33.25	2	1,308	0.15%
2022/12/07	2.7	33.49	0	0.00	33.35	2.7	1,304	0.21%
2022/12/06	0.2	34.18	0	0.00	34.15	0.2	1,304	0.02%
2022/11/30	0	0.00	1	34.55	34.25	-1	1,244	-0.08%
2022/11/25	2	34.30	5	34.29	34.05	-3	1,233	-0.24%
2022/11/11	0	0.00	2	33.98	33.65	-2	1,144	-0.17%
2022/11/09	0	0.00	2	33.80	33.70	-2	1,136	-0.18%
2022/11/08	0.3	33.50	1	33.65	33.50	-0.7	1,149	-0.06%
2022/11/07	4	33.46	3	33.40	33.55	1	1,132	0.09%
2022/11/04	1	33.30	0	0.00	33.40	1	1,093	0.09%
2022/11/03	0	0.00	7	33.06	33.40	-7	1,062	-0.66%
2022/11/02	6	33.02	6	32.93	33.05	0	1,017	0.00%
2022/11/01	1	31.40	6	30.08	31.60	-5	851	-0.59%
2022/10/14	0	0.00	1	28.55	28.55	-1	855	-0.12%
2022/10/13	1	27.55	0	0.00	27.40	1	858	0.12%
2022/10/12	4	28.83	0	0.00	28.50	4	842	0.47%
2022/10/11	4	29.00	4	29.35	29.00	0	840	0.00%
2022/10/07	0	0.00	2	30.20	30.20	-2	837	-0.24%
2022/10/06	0	0.00	1	29.90	29.95	-1	835	-0.12%
2022/10/04	0	0.00	4	29.45	29.60	-4	839	-0.48%
2022/09/30	2	28.30	0	0.00	29.10	2	848	0.24%
2022/09/29	4	28.85	0	0.00	28.75	4	857	0.47%
2022/09/13	3	32.65	0	0.00	32.60	3	886	0.34%
2022/09/12	2	31.90	0	0.00	32.00	2	890	0.22%
2022/09/06	0	0.00	5	31.50	31.45	-5	905	-0.55%
2022/09/05	2	32.10	0	0.00	32.15	2	902	0.22%
2022/08/31	1	32.75	5	32.71	32.75	-4	889	-0.45%
2022/08/26	1	32.15	0	0.00	32.15	1	870	0.11%
2022/08/19	1	32.25	7	32.30	32.30	-6	901	-0.67%
2022/08/17	7	31.77	0	0.00	31.70	7	887	0.79%
2022/08/16	0	0.00	3	32.20	32.05	-3	872	-0.34%
2022/08/08	4	31.74	0	0.00	31.80	4	789	0.51%
2022/08/05	2	31.80	0	0.00	31.90	2	764	0.26%
2022/08/03	6	31.58	0	0.00	31.60	6	760	0.79%
2022/07/21	0	0.00	3	33.10	33.35	-3	888	-0.34%
2022/07/20	1	32.60	0	0.00	32.60	1	881	0.11%
2022/07/18	0	0.00	6	32.05	32.45	-6	886	-0.68%
2022/07/08	6	31.72	0	0.00	31.40	6	887	0.68%
2022/07/01	3	30.40	0	0.00	30.00	3	941	0.32%
2022/06/15	0	0.00	2	35.35	35.15	-2	893	-0.22%
2022/06/10	0.2	36.30	0	0.00	36.20	0.2	912	0.02%
2022/06/09	0.2	36.50	2	36.45	36.45	-1.8	916	-0.20%
2022/06/06	1	36.80	0	0.00	36.80	1	938	0.11%
2022/05/27	2	36.40	0	0.00	36.45	2	979	0.20%
2022/05/23	0	0.00	2	36.20	36.45	-2	1,099	-0.18%
2022/05/10	2	34.48	3	34.28	35.25	-1	1,316	-0.08%
2022/05/09	3	36.68	2	35.83	35.40	1	1,311	0.08%
2022/05/06	1	37.80	2.2	37.72	37.65	-1.2	1,275	-0.09%
2022/05/04	0	0.00	9.6	38.15	37.95	-9.6	1,266	-0.76%
2022/05/03	3.1	37.99	0	0.00	38.00	3.1	1,264	0.25%
2022/04/29	1	38.60	0	0.00	38.55	1	1,251	0.08%
2022/04/28	3.1	38.84	0	0.00	38.60	3.1	1,249	0.25%
2022/04/27	1.1	38.60	3	38.53	38.60	-1.9	1,240	-0.15%
2022/04/25	0.1	39.50	1	39.30	39.25	-0.9	1,240	-0.07%
2022/04/22	0.2	40.30	0	0.00	40.25	0.2	1,240	0.02%
2022/04/12	1	39.40	0	0.00	39.40	1	1,319	0.08%
2022/04/07	1.2	41.03	0	0.00	40.75	1.2	1,314	0.09%
2022/04/06	0.2	41.80	0	0.00	41.70	0.2	1,304	0.02%
2022/03/31	0	0.00	0	42.30	42.30	0	1,333	0.00%
2022/03/30	3	42.55	1	42.40	42.45	2	1,382	0.14%
2022/03/29	0	42.75	1	42.35	42.40	-1	1,384	-0.07%
2022/03/24	1	43.00	1	43.10	43.10	0	1,391	0.00%
2022/03/23	0	0.00	0.2	43.30	43.40	-0.2	1,393	-0.01%
2022/03/22	0	0.00	1	42.70	42.80	-1	1,385	-0.07%
2022/03/16	1.2	41.88	0	0.00	41.25	1.2	1,411	0.08%
2022/03/14	1	42.10	2	42.28	42.35	-1	1,458	-0.07%
2022/03/11	0	0.00	2	42.25	42.10	-2	1,469	-0.14%
2022/03/10	5	42.38	0	0.00	42.35	5	1,475	0.34%
2022/03/09	1	41.80	0	0.00	41.85	1	1,474	0.07%
2022/03/08	0.2	42.20	55	41.38	41.35	-54.8	1,486	-3.69%
2022/03/07	8.4	42.98	1	42.60	42.65	7.4	1,469	0.50%
2022/03/04	5	44.11	0	0.00	44.15	5	1,471	0.34%
2022/03/03	2	44.55	0	0.00	44.60	2	1,491	0.13%
2022/03/01	1	44.90	0	0.00	44.90	1	1,509	0.07%
2022/02/25	0	0.00	1	44.45	44.70	-1	1,504	-0.07%
2022/02/24	13	44.13	8	44.51	44.10	5	1,501	0.33%
2022/02/23	3	44.73	4	45.15	44.95	-1	1,485	-0.07%
2022/02/22	57	45.01	8.2	45.02	44.90	48.8	1,495	3.26%
2022/02/21	2	44.38	2.2	44.26	44.60	-0.2	1,433	-0.02%
2022/02/18	3	44.07	3.1	44.26	44.40	-0.1	1,465	-0.01%
2022/02/17	5	43.80	2.2	44.13	43.80	2.8	1,676	0.17%
2022/02/16	1	42.30	0	0.00	42.10	1	1,698	0.06%
2022/02/15	2	41.95	0	0.00	41.85	2	1,731	0.12%
2022/02/14	4	42.00	0	0.00	41.95	4	1,751	0.23%
2022/02/09	0	0.00	0.2	43.30	43.40	-0.2	1,817	-0.01%
2022/02/08	0	0.00	0	43.30	43.15	0	1,827	0.00%
2022/01/26	1.2	41.79	0	0.00	41.60	1.2	1,872	0.06%
2022/01/24	0.1	42.20	0	0.00	42.25	0.1	1,978	0.01%
2022/01/20	0	0.00	3	43.30	43.50	-3	1,984	-0.15%
2022/01/18	0	0.00	1	43.70	43.25	-1	2,001	-0.05%
2022/01/17	3.1	42.35	0	0.00	43.20	3.1	1,996	0.15%
2022/01/14	1	42.25	0	0.00	42.65	1	1,991	0.05%
2022/01/11	3.2	42.80	0	0.00	42.80	3.2	1,972	0.16%
2022/01/10	0.2	43.60	1	43.50	43.35	-0.8	1,956	-0.04%
2022/01/07	1.2	43.60	26	43.87	43.50	-24.8	1,951	-1.27%
2022/01/05	0	0.00	1	45.10	44.65	-1	1,930	-0.05%
2022/01/04	0	0.00	1	45.15	45.15	-1	1,917	-0.05%
2022/01/03	0	0.00	15	45.14	45.05	-15	1,912	-0.78%
2021/12/29	0	0.00	3	45.20	45.25	-3	1,916	-0.16%
2021/12/28	0	0.00	2	45.40	45.45	-2	1,921	-0.10%
2021/12/27	0	0.00	1.2	45.66	45.60	-1.2	1,941	-0.06%
2021/12/24	0	0.00	2	45.25	45.25	-2	1,963	-0.10%
2021/12/21	1	44.10	0	0.00	44.15	1	1,975	0.05%
2021/12/17	5	44.11	25	44.01	44.05	-20	1,987	-1.01%
2021/12/16	3	44.75	2	44.30	44.25	1	1,983	0.05%
2021/12/15	1	44.20	0	45.70	44.15	1	1,987	0.05%
2021/12/14	2.2	43.96	2	44.05	43.85	0.2	1,995	0.01%
2021/12/08	51	45.48	1.2	45.16	45.95	49.8	1,970	2.53%
2021/12/07	1	45.30	1	45.00	44.90	0	1,999	0.00%
2021/12/06	0	0.00	2	44.80	44.85	-2	1,989	-0.10%
2021/12/03	2	45.10	0	0.00	45.05	2	2,000	0.10%
2021/12/02	1	44.65	1	44.45	44.60	0	2,000	0.00%
2021/11/30	0	0.00	0.2	45.10	44.55	-0.2	1,997	-0.01%
2021/11/29	0.4	43.72	1	44.20	44.30	-0.6	1,992	-0.03%
2021/11/26	0.4	45.10	81	45.26	44.45	-80.6	1,972	-4.09%
2021/11/24	6	45.90	6	45.75	45.85	0	1,949	0.00%
2021/11/23	2	46.15	1	46.30	45.90	1	1,949	0.05%
2021/11/22	1	46.50	1	46.75	46.65	0	1,944	0.00%
2021/11/19	1.2	45.75	0	0.00	45.70	1.2	1,923	0.06%
2021/11/18	3	46.88	2	46.75	46.40	1	1,899	0.05%
2021/11/17	1.2	46.93	3	46.63	46.90	-1.8	1,877	-0.10%
2021/11/16	59	47.45	55	47.28	47.15	4	1,842	0.22%
2021/11/15	1	45.50	2.3	45.30	46.50	-1.3	1,600	-0.08%
2021/11/12	0	0.00	1	44.35	44.30	-1	1,540	-0.06%
2021/11/11	0	0.00	1	44.10	43.60	-1	1,526	-0.07%
2021/11/10	1	43.90	3	43.90	44.00	-2	1,574	-0.13%
2021/11/09	1	44.60	8	44.55	44.65	-7	1,609	-0.43%
2021/11/08	1	43.95	1	44.30	44.10	0	1,610	0.00%
2021/11/05	0.2	43.60	0	0.00	43.90	0.2	1,677	0.01%
2021/11/04	3	43.88	0	0.00	43.95	3	1,698	0.18%
2021/11/03	0	0.00	10	43.25	43.30	-10	1,714	-0.58%
2021/11/02	1	43.50	0.1	44.50	42.65	0.9	1,793	0.05%
2021/11/01	0	0.00	1	42.85	42.90	-1	1,853	-0.05%
2021/10/27	1	41.10	2	41.28	41.60	-1	1,899	-0.05%
2021/10/26	18	40.91	0	0.00	40.80	18	1,902	0.95%
2021/10/25	10	40.60	17	40.63	40.75	-7	1,914	-0.37%
2021/10/22	5	40.55	1	40.55	40.60	4	1,946	0.21%
2021/10/21	5	40.55	0	0.00	40.15	5	1,970	0.25%
2021/10/20	21	40.44	1	40.50	40.30	20	2,004	1.00%
2021/10/19	1	40.30	0	0.00	40.40	1	2,028	0.05%
2021/10/18	8	39.66	0	0.00	39.70	8	2,053	0.39%
2021/10/15	0	0.00	1	39.70	39.65	-1	2,106	-0.05%
2021/10/14	10	38.95	0	0.00	39.10	10	2,155	0.46%
2021/10/13	10	39.30	2	39.00	38.90	8	2,194	0.36%
2021/10/05	0.2	38.50	2	38.10	39.30	-1.8	2,620	-0.07%
2021/10/04	3	39.20	0	0.00	38.80	3	2,663	0.11%
2021/10/01	12	40.26	3	39.60	39.75	9	2,695	0.33%
2021/09/30	1	40.80	0	0.00	40.95	1	2,690	0.04%
2021/09/29	1	41.10	0	0.00	41.15	1	2,703	0.04%
2021/09/28	1	41.30	0	0.00	42.00	1	2,742	0.04%
2021/09/24	0	0.00	2	43.40	43.30	-2	2,768	-0.07%
2021/09/17	0	0.00	1	43.10	43.00	-1	2,864	-0.03%
2021/09/15	0	0.00	3	42.50	42.40	-3	2,946	-0.10%
2021/09/10	5	42.70	6	42.59	42.55	-1	3,453	-0.03%
2021/09/09	0	0.00	10	41.15	41.20	-10	3,464	-0.29%
2021/09/08	0	0.00	8	41.08	40.85	-8	3,519	-0.23%
2021/09/02	0	0.00	0.2	42.40	42.00	-0.2	3,673	0.00%
2021/09/01	0	0.00	1	42.20	42.50	-1	3,688	-0.03%
2021/08/31	1	41.75	0	0.00	41.95	1	3,691	0.03%
2021/08/27	2	41.40	0	0.00	41.45	2	3,725	0.05%
2021/08/26	10	41.55	0	0.00	41.55	10	3,744	0.27%
2021/08/24	3	41.55	0	0.00	41.00	3	3,815	0.08%
2021/08/20	2	40.90	0	0.00	40.55	2	3,828	0.05%
2021/08/19	1	40.80	0	0.00	40.80	1	3,831	0.03%
2021/08/17	2	41.08	0	0.00	40.60	2	3,882	0.05%
2021/08/16	0	0.00	1	41.50	41.60	-1	3,910	-0.03%
2021/08/13	0	0.00	78	43.13	41.95	-78	3,894	-2.00%
2021/08/12	6	44.33	0	0.00	44.30	6	4,118	0.15%
2021/08/11	6.2	47.25	2	46.65	46.75	4.2	4,172	0.10%
2021/08/09	0	0.00	4	48.26	48.15	-4	4,196	-0.10%
2021/08/06	7	49.49	0	0.00	49.30	7	4,195	0.17%
2021/08/05	3	49.40	22	49.40	49.55	-19	4,156	-0.46%
2021/08/04	5	48.35	0.2	48.70	48.35	4.8	4,121	0.12%
2021/08/03	4	48.34	1	48.75	48.30	3	4,189	0.07%
2021/08/02	0	0.00	1.2	48.10	48.30	-1.2	4,211	-0.03%
2021/07/29	0	0.00	0	48.10	47.85	0	4,246	0.00%
2021/07/28	0.2	46.60	0	0.00	47.50	0.2	4,284	0.00%
2021/07/27	4	48.08	0.2	48.10	47.40	3.8	4,389	0.09%
2021/07/26	2	47.65	0	0.00	47.90	2	4,476	0.04%
2021/07/23	75	47.23	1	47.50	47.30	74	4,597	1.61%
2021/07/22	2	46.90	0	0.00	47.10	2	4,676	0.04%
2021/07/21	9	46.15	10	46.52	46.25	-1	4,687	-0.02%
2021/07/20	1.4	46.69	55	46.45	46.65	-53.6	4,682	-1.14%
2021/07/19	8	47.86	0	0.00	47.60	8	4,685	0.17%
2021/07/14	20	48.32	1	48.85	48.20	19	4,920	0.39%
2021/07/13	26	49.59	45	50.01	49.05	-19	4,891	-0.39%
2021/07/12	1	48.85	8	49.07	49.15	-7	4,678	-0.15%
2021/07/09	0	0.00	4	48.50	48.45	-4	4,617	-0.09%
2021/07/08	2	48.45	1	48.30	48.00	1	4,671	0.02%
2021/07/07	2	47.93	0	0.00	47.65	2	4,704	0.04%
2021/07/06	6	48.00	0	0.00	48.15	6	4,780	0.13%
2021/07/05	5	48.03	17	48.35	48.40	-12	5,033	-0.24%
2021/07/02	4	47.40	30	47.10	47.30	-26	5,123	-0.51%
2021/07/01	3.2	47.42	17	47.17	47.15	-13.8	5,162	-0.27%
2021/06/30	15	47.67	11	47.61	47.60	4	5,155	0.08%
2021/06/29	33	48.27	1	47.95	47.55	32	5,173	0.62%
2021/06/28	1	47.40	4	48.08	48.00	-3	5,210	-0.06%
2021/06/25	20	47.89	6	47.85	47.55	14	5,209	0.27%
2021/06/24	15	48.00	0	0.00	48.15	15	5,229	0.29%
2021/06/23	41	48.45	61	48.04	48.40	-20	5,236	-0.38%
2021/06/22	24	48.48	43	48.12	47.65	-19	5,254	-0.36%
2021/06/21	3	45.82	9	45.81	46.05	-6	5,322	-0.11%
2021/06/18	11	46.10	20	46.20	46.60	-9	5,441	-0.17%
2021/06/17	3	45.83	1	45.45	46.05	2	5,455	0.04%
2021/06/16	0	0.00	3	45.47	45.20	-3	5,456	-0.05%
2021/06/15	15	45.82	51	45.80	45.85	-36	5,487	-0.66%
2021/06/10	2	44.85	2	44.45	44.80	0	5,529	0.00%
2021/06/09	3	44.55	0	0.00	44.25	3	5,598	0.05%
2021/06/08	2	44.20	1	44.45	44.20	1	5,652	0.02%
2021/06/07	2	43.55	0	0.00	43.70	2	5,700	0.04%
2021/06/04	2	44.10	0	0.00	44.10	2	5,743	0.03%
2021/06/03	3	44.52	2	44.75	44.65	1	5,781	0.02%
2021/06/02	3	44.48	10	44.84	44.65	-7	5,812	-0.12%
2021/06/01	15	45.00	6	44.97	45.15	9	5,826	0.15%
2021/05/31	0	0.00	5	44.50	44.40	-5	5,866	-0.09%
2021/05/28	40	44.31	1.2	44.40	44.40	38.9	5,942	0.65%
2021/05/26	0	0.00	54	43.96	43.90	-54	6,521	-0.83%
2021/05/25	40	44.06	9	44.03	44.10	31	6,577	0.47%
2021/05/24	6	42.55	11	43.41	43.50	-5	6,656	-0.08%
2021/05/21	6	43.48	10	44.00	43.60	-4	6,773	-0.06%
2021/05/20	62	45.15	4	44.85	43.40	58	6,861	0.85%
2021/05/19	0	0.00	53	42.35	43.35	-53	6,619	-0.80%
2021/05/18	50	40.50	3	41.70	42.10	47	6,594	0.71%
2021/05/17	17	39.69	3	39.00	38.95	14	6,581	0.21%
2021/05/14	12	40.85	10	41.01	40.55	2	6,524	0.03%
2021/05/13	16.1	40.08	0	0.00	40.30	16.1	6,499	0.25%
2021/05/12	26	40.61	12	41.52	40.50	14	6,468	0.22%
2021/05/11	12.1	43.99	73	44.27	43.15	-60.9	6,383	-0.95%
2021/05/10	3	46.30	0	0.00	45.50	3	6,327	0.05%
2021/05/07	65	45.97	1	45.65	46.25	64	6,321	1.01%
2021/05/06	7	45.01	0	0.00	45.00	7	6,318	0.11%
2021/05/05	2	45.85	0	0.00	45.25	2	6,321	0.03%
2021/05/04	6	45.96	2	46.18	45.65	4	6,305	0.06%
2021/05/03	29	48.22	0	0.00	47.90	29	6,201	0.47%
2021/04/29	37	50.26	1	51.90	49.70	36	6,115	0.59%
2021/04/28	1	50.80	7	51.16	51.10	-6	6,010	-0.10%
2021/04/27	1	49.75	0	0.00	49.70	1	6,008	0.02%
2021/04/26	3	50.17	3	50.23	50.20	0	6,016	0.00%
2021/04/23	2	49.45	0	0.00	49.95	2	6,022	0.03%
2021/04/22	1	49.60	2	51.30	49.45	-1	6,073	-0.02%
2021/04/21	2.1	51.93	3	52.07	51.60	-0.9	6,049	-0.01%
2021/04/20	6	50.87	4	50.85	51.40	2	5,941	0.03%
2021/04/15	0	0.00	5.2	49.75	49.70	-5.2	5,993	-0.09%
2021/04/14	8	49.49	6	50.31	49.30	2	6,013	0.03%
2021/04/13	7	51.36	6	51.43	50.40	1	5,978	0.02%
2021/04/12	10	52.49	35	52.61	51.90	-25	5,958	-0.42%
2021/04/09	40	53.29	11	52.94	53.10	29	5,898	0.49%
2021/04/08	26	51.75	8	51.89	51.90	18	5,649	0.32%
2021/04/07	10	49.60	2	49.55	50.20	8	5,523	0.14%
2021/04/06	5	49.35	6	49.35	49.35	-1	5,523	-0.02%
2021/04/01	8	49.39	6	49.32	49.25	2	5,532	0.04%
2021/03/31	4	49.64	17	49.37	49.35	-13	5,526	-0.24%
2021/03/30	5	49.18	15	49.24	49.25	-10	5,499	-0.18%
2021/03/29	11	49.11	11.2	49.30	49.25	-0.2	5,489	0.00%
2021/03/26	5	49.35	11	49.34	49.35	-6	5,473	-0.11%
2021/03/25	19	49.20	8	48.75	48.75	11	5,488	0.20%
2021/03/24	55	50.86	41.1	51.21	50.10	13.9	5,418	0.26%
2021/03/23	8.5	49.61	17.1	49.78	50.10	-8.6	5,105	-0.17%
2021/03/22	20	48.75	25	48.82	48.80	-5	4,990	-0.10%
2021/03/19	3	48.03	11.2	48.15	48.20	-8.2	5,002	-0.16%
2021/03/18	1.2	48.38	20	48.52	48.45	-18.8	5,019	-0.37%
2021/03/17	18	48.32	18.2	48.29	48.10	-0.2	5,086	0.00%
2021/03/16	8	47.93	10.2	47.67	47.45	-2.2	5,151	-0.04%
2021/03/15	35.1	47.83	6	47.74	47.90	29.1	5,377	0.54%
2021/03/12	11.3	47.31	6	47.13	47.10	5.3	5,348	0.10%
2021/03/11	2	46.65	6	46.71	46.75	-4	5,456	-0.07%
2021/03/10	5	47.00	10	46.48	46.45	-5	5,480	-0.09%
2021/03/09	8	46.08	10	45.85	46.20	-2	5,507	-0.04%
2021/03/08	13	46.39	11	46.19	46.05	2	5,647	0.04%
2021/03/05	5	46.22	10	46.13	46.10	-5	5,728	-0.09%
2021/03/04	3	46.55	7	46.64	46.60	-4	5,879	-0.07%
2021/03/03	7	45.84	17	46.27	46.30	-10	5,918	-0.17%
2021/03/02	14	46.95	20	46.27	46.10	-6	5,904	-0.10%
2021/02/26	11	46.11	27	46.30	46.20	-16	5,786	-0.28%
2021/02/25	8	45.61	12.9	45.40	45.55	-4.9	5,606	-0.09%
2021/02/24	7	45.54	10	45.54	45.35	-3	5,603	-0.05%
2021/02/23	2	44.90	34	45.20	45.30	-32	5,524	-0.58%
2021/02/22	10	45.02	4	44.91	44.80	6	5,452	0.11%
2021/02/19	0	0.00	15	44.05	44.20	-15	5,366	-0.28%
2021/02/18	0	0.00	6	43.68	43.80	-6	5,408	-0.11%
2021/02/17	0	0.00	13	43.04	43.10	-13	5,543	-0.23%
2021/02/05	1	42.05	0	0.00	42.15	1	5,587	0.02%
2021/02/04	5	42.24	13	42.37	42.25	-8	5,677	-0.14%
2021/02/03	0	0.00	1	42.60	42.40	-1	5,774	-0.02%
2021/02/02	0	0.00	7	42.14	42.10	-7	5,924	-0.12%
2021/01/29	7	41.66	3	42.15	41.30	4	6,148	0.07%
2021/01/28	8	41.88	0	0.00	42.00	8	6,151	0.13%
2021/01/27	0	0.00	5	42.70	42.50	-5	6,236	-0.08%
2021/01/26	15	42.40	3	41.90	41.80	12	6,609	0.18%
2021/01/25	3	41.70	1	42.30	42.30	2	6,623	0.03%
2021/01/22	0	0.00	20	41.78	41.80	-20	6,615	-0.30%
2021/01/21	3	41.28	5	42.10	41.25	-2	6,639	-0.03%
2021/01/20	45	41.78	2	42.50	41.65	43	6,698	0.64%
2021/01/19	1	43.60	20	43.45	43.45	-19	6,623	-0.29%
2021/01/18	7	42.52	2	43.05	42.85	5	6,626	0.08%
2021/01/15	5	44.08	20	43.30	43.30	-15	6,674	-0.22%
2021/01/14	1	44.05	11	44.39	44.50	-10	6,626	-0.15%
2021/01/13	1	43.75	0	0.00	43.70	1	6,588	0.02%
2021/01/12	7	43.37	5	43.20	43.20	2	6,569	0.03%
2021/01/11	4	44.28	6	44.28	44.30	-2	6,566	-0.03%
2021/01/08	0	0.00	7.1	43.51	43.80	-7.1	6,544	-0.11%
2021/01/06	3	43.43	2.2	43.73	43.40	0.8	6,616	0.01%
2021/01/05	1	43.65	1	44.15	44.15	0	6,611	0.00%
2020/12/31	11	43.30	0	0.00	43.35	11	6,580	0.17%
2020/12/30	7	43.30	6	43.20	43.30	1	6,580	0.02%
2020/12/29	3	43.23	6	43.18	43.05	-3	6,593	-0.05%
2020/12/28	5	43.60	3	43.62	43.60	2	6,551	0.03%
2020/12/25	10	43.26	1	43.30	43.50	9	6,524	0.14%
2020/12/24	1	43.55	0	0.00	43.45	1	6,514	0.02%
2020/12/23	0	0.00	2	42.95	43.00	-2	6,524	-0.03%
2020/12/22	2	43.10	6	43.55	42.90	-4	6,618	-0.06%
2020/12/21	2	43.40	17	43.37	43.70	-15	6,677	-0.22%
2020/12/18	5	44.40	5	44.00	44.10	0	6,650	0.00%
2020/12/17	0	0.00	4	44.94	44.70	-4	6,631	-0.06%
2020/12/16	2	44.60	1	44.90	44.80	1	6,606	0.02%
2020/12/15	1	44.50	0	0.00	43.85	1	6,726	0.01%
2020/12/14	2	45.28	4	45.08	45.35	-2	6,671	-0.03%
2020/12/11	4	45.36	8	45.18	45.00	-4	6,626	-0.06%
2020/12/10	18	46.31	2	45.60	45.85	16	6,549	0.24%
2020/12/09	17	46.37	13	46.41	46.55	4	6,431	0.06%
2020/12/08	0	0.00	3	45.22	44.80	-3	6,235	-0.05%
2020/12/07	1	46.10	1	46.10	45.25	0	6,283	0.00%
2020/12/04	5	45.06	3	45.15	45.20	2	6,218	0.03%
2020/12/03	4	45.50	25	45.10	45.05	-21	6,188	-0.34%
2020/12/02	8	46.05	6	45.68	45.55	2	6,174	0.03%
2020/12/01	19	45.37	1	45.50	45.60	18	6,077	0.30%
2020/11/30	8	45.04	5	45.27	44.85	3	6,089	0.05%
2020/11/27	4	44.60	4	44.48	44.55	0	6,023	0.00%
2020/11/26	4	44.09	1	44.20	44.20	3	6,021	0.05%
2020/11/25	19	44.30	5.3	43.78	43.70	13.7	6,044	0.23%
2020/11/24	33	44.84	9	44.96	44.45	24	6,024	0.40%
2020/11/23	0	0.00	5	44.45	44.35	-5	5,947	-0.08%
2020/11/20	3	43.97	7	43.99	44.15	-4	5,967	-0.07%
2020/11/19	2	43.68	2	43.70	43.85	0	6,026	0.00%
2020/11/18	0	0.00	8.2	43.75	43.50	-8.2	6,266	-0.13%
2020/11/17	0	0.00	1	43.75	43.40	-1	6,470	-0.02%
2020/11/16	43	44.06	5.5	44.09	43.85	37.5	6,809	0.55%
2020/11/13	1	42.95	3	43.08	43.20	-2	7,000	-0.03%
2020/11/12	1	43.20	2	42.95	42.70	-1	7,850	-0.01%
2020/11/11	11.3	42.42	1	42.60	42.95	10.3	8,502	0.12%
2020/11/10	18	42.48	25	42.55	42.40	-7	8,790	-0.08%
2020/11/09	4	42.15	29	42.14	42.15	-25	8,928	-0.28%
2020/11/06	41.2	41.80	27	41.81	41.75	14.2	8,994	0.16%
2020/11/05	1	40.85	0	0.00	40.90	1	8,920	0.01%
2020/11/04	9	40.83	7	40.95	41.00	2	8,951	0.02%
2020/11/03	16	41.55	8	41.59	41.10	8	8,923	0.09%
2020/11/02	3	39.12	0	0.00	39.60	3	8,564	0.04%
2020/10/29	5	39.18	3	39.10	39.70	2	8,671	0.02%
2020/10/28	9	39.89	1	39.95	39.80	8	8,670	0.09%
2020/10/27	0	0.00	14	41.11	41.20	-14	8,599	-0.16%
2020/10/26	0	0.00	11	41.30	41.60	-11	8,638	-0.13%
2020/10/23	2	41.05	1	41.00	41.05	1	8,658	0.01%
2020/10/22	0	0.00	1	42.15	41.45	-1	8,666	-0.01%
2020/10/21	0	0.00	4	41.50	41.85	-4	8,717	-0.05%
2020/10/19	14	41.32	20	41.69	41.35	-6	9,033	-0.07%
2020/10/16	2	40.90	1	40.60	40.65	1	9,143	0.01%
2020/10/15	3	41.55	17	41.99	41.50	-14	9,288	-0.15%
2020/10/14	3	40.35	0	0.00	40.65	3	9,290	0.03%
2020/10/13	4	40.20	0	0.00	40.25	4	9,699	0.04%
2020/10/12	5	41.00	1	40.65	40.85	4	9,806	0.04%
2020/10/08	3	40.95	1	41.00	40.95	2	9,977	0.02%
2020/10/06	1	40.40	0	0.00	40.20	1	10,697	0.01%
2020/10/05	2	39.45	0	0.00	39.65	2	10,871	0.02%
2020/09/29	2	39.20	0	0.00	38.95	2	11,398	0.02%
2020/09/28	2	38.95	2	39.05	39.05	0	11,633	0.00%
2020/09/25	8	39.15	30	38.32	38.05	-22	12,069	-0.18%
2020/09/24	15	40.12	3	40.68	39.75	12	12,326	0.10%
2020/09/23	1	41.45	4	41.38	41.50	-3	12,635	-0.02%
2020/09/22	10	41.81	0	0.00	41.65	10	12,801	0.08%
2020/09/21	4	42.79	0	0.00	42.75	4	12,838	0.03%
2020/09/18	27	43.60	27	43.67	43.60	0	12,859	0.00%
2020/09/17	6	42.43	1	42.55	42.55	5	12,775	0.04%
2020/09/16	17	42.12	13	42.05	42.05	4	12,830	0.03%
2020/09/15	24	41.94	10	41.85	41.85	14	12,858	0.11%
2020/09/14	1	41.80	0	0.00	41.85	1	12,907	0.01%
2020/09/11	14	41.95	8	41.30	41.30	6	12,902	0.05%
2020/09/10	11	42.67	2	42.68	42.25	9	12,834	0.07%
2020/09/09	8	41.98	13	42.19	42.20	-5	12,751	-0.04%
2020/09/08	2	43.45	2	43.55	43.05	0	12,663	0.00%
2020/09/07	7	44.09	6	44.12	43.50	1	12,664	0.01%
2020/09/04	3	44.27	5	44.45	44.45	-2	12,725	-0.02%
2020/09/03	7	45.15	9	45.04	45.15	-2	12,660	-0.02%
2020/09/02	5	44.47	2	44.78	44.60	3	12,555	0.02%
2020/09/01	24	44.08	21	44.06	44.20	3	12,478	0.02%
2020/08/31	4	44.00	0	0.00	43.55	4	12,403	0.03%
2020/08/28	2	42.85	4	43.49	43.50	-2	12,488	-0.02%
2020/08/27	7	43.46	1	43.10	43.20	6	12,500	0.05%
2020/08/26	3	44.32	0	0.00	44.10	3	12,464	0.02%
2020/08/25	2	44.75	10	44.76	44.75	-8	12,496	-0.06%
2020/08/24	13	44.99	10	45.07	44.60	3	12,612	0.02%
2020/08/21	5	43.56	11	44.13	43.95	-6	12,397	-0.05%
2020/08/20	18	44.34	4	45.23	43.35	14	12,262	0.11%
2020/08/19	20	48.88	16	48.73	48.15	4	11,877	0.03%
2020/08/18	60	50.25	37	49.44	48.15	23	11,533	0.20%
2020/08/17	61	47.39	56.1	48.39	49.65	4.9	10,644	0.05%
2020/08/14	4	44.95	42	44.45	45.15	-38	9,929	-0.38%
2020/08/13	19	43.08	4	43.10	42.35	15	9,575	0.16%
2020/08/12	1	41.60	3	43.60	44.15	-2	9,310	-0.02%
2020/08/11	11	42.99	7	42.74	42.55	4	9,225	0.04%
2020/08/10	2	43.80	1	43.90	43.95	1	9,200	0.01%
2020/08/07	2	43.25	21	43.54	43.85	-19	9,266	-0.21%
2020/08/06	5	43.08	4	42.99	42.75	1	9,272	0.01%
2020/08/05	19	43.31	17	43.65	43.30	2	9,427	0.02%
2020/08/04	3	41.95	2	42.08	42.00	1	9,637	0.01%
2020/07/31	0	0.00	2	41.60	41.80	-2	9,656	-0.02%
2020/07/30	21	41.23	5	41.42	41.25	16	9,670	0.17%
2020/07/29	6	40.61	11.3	40.73	41.15	-5.3	9,659	-0.05%
2020/07/28	3	41.50	12	41.60	40.15	-9	9,660	-0.09%
2020/07/27	7	42.16	19	41.98	41.55	-12	9,672	-0.12%
2020/07/24	19	43.93	2	42.95	42.80	17	9,622	0.18%
2020/07/23	12	45.04	26	45.09	45.00	-14	9,561	-0.15%
2020/07/22	25	45.36	10	45.34	45.40	15	9,399	0.16%
2020/07/21	24.5	45.51	2	46.50	45.25	22.5	9,255	0.24%
2020/07/20	1	45.55	7	45.68	45.30	-6	9,126	-0.07%
2020/07/17	22	45.82	15	46.34	45.25	7	9,072	0.08%
2020/07/16	4	45.51	5	45.51	45.75	-1	8,704	-0.01%
2020/07/15	16	45.74	24.3	45.21	45.00	-8.3	8,611	-0.10%
2020/07/14	12	45.01	2	44.93	45.10	10	8,533	0.12%
2020/07/13	17	46.21	61	46.11	46.35	-44	8,375	-0.53%
2020/07/10	29.3	44.14	9	43.58	43.00	20.3	7,946	0.26%
2020/07/09	12	45.51	45	44.81	44.50	-33	7,828	-0.42%
2020/07/08	32	45.15	41	45.11	45.45	-9	7,619	-0.12%
2020/07/07	31	44.12	24	44.21	44.10	7	7,491	0.09%
2020/07/06	23	43.97	26	44.28	45.00	-3	7,417	-0.04%
2020/07/03	23	42.46	49	42.60	43.00	-26	7,059	-0.37%
2020/07/02	20	41.66	50	41.51	41.90	-30	6,805	-0.44%
2020/07/01	16	39.76	34	39.70	39.80	-18	6,455	-0.28%
2020/06/30	20	38.70	19	39.03	38.80	1	6,322	0.02%
2020/06/29	35	38.11	2	38.05	38.05	33	6,286	0.52%
2020/06/24	5	39.15	4	39.09	39.15	1	6,262	0.02%
2020/06/23	0	0.00	11	38.99	38.80	-11	6,272	-0.18%
2020/06/22	5	38.68	5	39.05	38.45	0	6,299	0.00%
2020/06/19	5	38.41	8	38.79	39.10	-3	6,389	-0.05%
2020/06/18	11	38.14	1	38.45	38.05	10	6,387	0.16%
2020/06/17	0	0.00	1	37.90	37.85	-1	6,431	-0.02%
2020/06/16	5	37.61	0	0.00	37.70	5	6,584	0.08%
2020/06/15	0	0.00	6	37.16	36.95	-6	6,711	-0.09%
2020/06/12	5	37.38	27	37.36	37.75	-22	6,765	-0.33%
2020/06/11	10	39.48	9	39.26	38.45	1	6,803	0.01%
2020/06/10	1	38.85	10	38.95	38.75	-9	6,737	-0.13%
2020/06/09	1	39.10	12	39.25	38.70	-11	6,889	-0.16%
2020/06/08	1	39.20	3	38.87	38.90	-2	6,944	-0.03%
2020/06/05	1	38.95	1	39.10	39.05	0	6,952	0.00%
2020/06/04	18	39.60	7	39.49	39.30	11	7,013	0.16%
2020/06/03	4	38.93	14	38.72	39.00	-10	6,890	-0.15%
2020/06/02	4	39.13	1.1	38.69	38.55	2.9	6,857	0.04%
2020/06/01	5	38.72	2	38.75	38.95	3	6,885	0.04%
2020/05/29	20	38.12	31	38.34	38.75	-11	7,206	-0.15%
2020/05/28	14	37.61	7	37.66	37.50	7	7,077	0.10%
2020/05/27	12	36.73	10	36.81	37.40	2	7,029	0.03%
2020/05/26	4	36.85	7	36.93	36.70	-3	6,982	-0.04%
2020/05/25	12	36.09	2	36.08	36.40	10	6,977	0.14%
2020/05/22	7	36.40	3	36.38	36.35	4	6,976	0.06%
2020/05/21	1	36.85	3	37.17	37.20	-2	6,966	-0.03%
2020/05/20	18	36.54	1	36.40	36.60	17	6,948	0.24%
2020/05/19	2	36.90	8	36.94	36.85	-6	6,921	-0.09%
2020/05/18	5	36.76	0	0.00	36.45	5	6,887	0.07%
2020/05/15	1	38.05	2	37.60	37.60	-1	6,813	-0.01%
2020/05/14	92	38.55	51	38.77	37.65	41	6,773	0.61%
2020/05/13	14	39.07	9	39.08	39.05	5	6,663	0.08%
2020/05/12	30	39.79	3	39.73	39.70	27	6,607	0.41%
2020/05/11	33	40.63	47	40.81	41.10	-14	6,463	-0.22%
2020/05/08	7	38.94	2	38.85	38.80	5	6,140	0.08%
2020/05/07	1	38.35	35	38.57	38.85	-34	6,126	-0.55%
2020/05/06	4	38.55	36	38.57	38.35	-32	6,115	-0.52%
2020/05/05	2	38.85	2	39.00	38.80	0	6,120	0.00%
2020/05/04	2	39.08	0	0.00	39.00	2	6,133	0.03%
2020/04/30	1	39.55	7	39.67	40.00	-6	6,145	-0.10%
2020/04/29	7	38.96	3	38.98	38.90	4	6,134	0.07%
2020/04/28	16	39.19	1	38.65	38.65	15	6,167	0.24%
2020/04/27	0	0.00	10	39.33	39.35	-10	6,181	-0.16%
2020/04/24	2	39.10	3	39.33	39.05	-1	6,160	-0.02%
2020/04/23	8	39.75	8	39.68	39.20	0	6,150	0.00%
2020/04/22	3	38.60	10	39.09	39.35	-7	6,099	-0.11%
2020/04/21	2	38.95	1	38.15	38.15	1	6,082	0.02%
2020/04/20	0	0.00	6	39.76	39.60	-6	6,081	-0.10%
2020/04/17	12	40.08	6	40.44	39.45	6	6,056	0.10%
2020/04/16	13	39.87	5	39.75	40.00	8	5,942	0.13%
2020/04/15	5	40.22	19	40.19	39.90	-14	5,908	-0.24%
2020/04/14	10	39.74	5	39.80	39.80	5	5,819	0.09%
2020/04/13	18	39.78	6	39.79	39.60	12	5,773	0.21%
2020/04/10	17	38.93	24	38.86	39.00	-7	5,704	-0.12%
2020/04/09	8	38.80	10	38.76	38.60	-2	5,704	-0.04%
2020/04/08	7	37.22	3	37.55	37.60	4	5,578	0.07%
2020/04/07	1	36.70	2	36.10	36.60	-1	5,546	-0.02%
2020/04/06	0	0.00	2	34.03	34.50	-2	5,576	-0.04%
2020/04/01	1	33.40	1	33.60	33.70	0	5,534	0.00%
2020/03/31	3	33.12	2	33.53	33.10	1	5,529	0.02%
2020/03/30	0	0.00	1	32.80	33.20	-1	5,552	-0.02%
2020/03/27	3	32.42	3	33.20	32.50	0	5,567	0.00%
2020/03/26	5	31.16	26	31.85	32.90	-21	5,468	-0.38%
2020/03/25	8	31.72	12	31.21	31.60	-4	5,359	-0.07%
2020/03/24	20	28.21	2	28.03	29.00	18	5,227	0.34%
2020/03/23	2	26.80	1	26.70	26.40	1	5,163	0.02%
2020/03/20	8	28.89	3	30.00	28.00	5	5,115	0.10%
2020/03/19	9	28.07	8	28.43	27.45	1	4,974	0.02%
2020/03/18	5	31.50	7	30.67	30.40	-2	4,854	-0.04%
2020/03/17	3	30.60	29	30.98	30.50	-26	4,809	-0.54%
2020/03/16	3	33.38	2	32.30	31.55	1	4,763	0.02%
2020/03/13	4	32.49	7	32.44	33.15	-3	4,720	-0.06%
2020/03/12	0	0.00	15	36.10	35.40	-15	4,616	-0.32%
2020/03/11	16	38.88	5	38.68	38.30	11	4,541	0.24%
2020/03/10	5	38.53	4	38.88	39.50	1	4,507	0.02%
2020/03/09	7	40.45	1	39.30	39.10	6	4,432	0.14%
2020/03/06	8	41.23	1	41.30	41.05	7	4,384	0.16%
2020/03/05	11	41.76	9	41.68	41.70	2	4,371	0.05%
2020/03/04	66	41.85	59	42.01	41.50	7	4,306	0.16%
2020/03/03	3	39.43	3	39.90	40.40	0	3,901	0.00%
2020/03/02	1	35.00	1	36.50	36.75	0	3,833	0.00%
2020/02/27	1	36.25	7	35.95	36.00	-6	3,885	-0.15%
2020/02/25	1	37.65	0	0.00	38.40	1	3,905	0.03%
2020/02/20	1	39.05	0	0.00	38.85	1	4,155	0.02%
2020/02/18	1	39.15	0	0.00	38.95	1	4,387	0.02%
2020/02/17	3	39.20	10	39.30	39.20	-7	4,805	-0.15%
2020/02/14	0	0.00	1	39.60	39.60	-1	4,990	-0.02%
2020/02/12	1	39.35	25	39.29	39.65	-24	5,443	-0.44%
2020/02/11	20	38.68	0	0.00	38.70	20	5,693	0.35%
2020/02/10	1	38.00	0	0.00	38.00	1	5,705	0.02%
2020/02/07	2	38.40	0	0.00	38.30	2	5,756	0.03%
2020/02/06	10	38.80	26	38.80	39.10	-16	5,791	-0.28%
2020/02/05	1	37.90	0	0.00	37.95	1	5,844	0.02%
2020/02/04	21	37.91	1	37.45	37.90	20	5,862	0.34%
2020/02/03	2	35.03	23	35.93	36.15	-21	5,972	-0.35%
2020/01/31	11	38.67	13	37.47	37.65	-2	6,089	-0.03%
2020/01/30	6	39.38	0	0.00	38.70	6	6,083	0.10%
2020/01/20	20	43.05	28	43.04	43.00	-8	6,059	-0.13%
2020/01/17	6	43.18	6	42.98	42.90	0	6,147	0.00%
2020/01/16	0	0.00	2	43.00	43.00	-2	6,220	-0.03%
2020/01/15	21	43.01	0	0.00	43.05	21	6,650	0.32%
2020/01/14	0	0.00	1	43.45	43.30	-1	6,726	-0.01%
2020/01/13	1	42.40	2	42.65	42.65	-1	6,791	-0.01%
2020/01/09	4	41.79	0	0.00	41.70	4	7,085	0.06%
2020/01/08	52	41.89	56	41.71	41.65	-4	7,213	-0.06%
2020/01/07	6	42.11	1	41.80	41.80	5	7,462	0.07%
2020/01/06	6	42.49	1	42.65	42.30	5	7,520	0.07%
2020/01/03	6	44.25	12	43.85	43.25	-6	7,540	-0.08%
2020/01/02	12	43.99	13	43.96	43.95	-1	7,537	-0.01%
2019/12/31	5	43.84	10	44.06	43.90	-5	7,530	-0.07%
2019/12/30	26	43.56	24	43.92	43.80	2	7,526	0.03%
2019/12/27	5	42.47	0	0.00	42.40	5	7,456	0.07%
2019/12/26	4	42.70	0	0.00	42.45	4	7,499	0.05%
2019/12/25	5	43.33	3	43.37	43.40	2	7,535	0.03%
2019/12/24	5	42.78	5	42.95	43.00	0	7,682	0.00%
2019/12/20	1	42.55	9	42.48	42.50	-8	8,363	-0.10%
2019/12/19	4	42.21	4	42.08	42.15	0	8,822	0.00%
2019/12/18	7	42.27	4	42.05	42.05	3	9,315	0.03%
2019/12/17	5	42.55	3	42.43	42.50	2	9,478	0.02%
2019/12/16	5	42.18	2	42.20	42.30	3	9,664	0.03%
2019/12/13	2	42.05	6	41.82	41.85	-4	9,674	-0.04%
2019/12/12	6	42.54	6	42.24	42.20	0	9,738	0.00%
2019/12/11	3	42.23	2	42.38	42.45	1	9,729	0.01%
2019/12/10	3	41.83	4	41.85	41.90	-1	9,716	-0.01%
2019/12/09	15	42.50	5	42.34	42.05	10	9,701	0.10%
2019/12/06	3	42.68	15	42.90	42.80	-12	9,679	-0.12%
2019/12/05	15	42.45	1	42.40	42.75	14	9,736	0.14%
2019/12/04	1	42.00	4	42.00	42.10	-3	9,785	-0.03%
2019/12/03	10	42.54	0	0.00	42.55	10	9,881	0.10%
2019/12/02	20	42.70	24	42.90	42.10	-4	9,907	-0.04%
2019/11/29	2	43.63	25	43.35	43.10	-23	9,912	-0.23%
2019/11/28	2	43.80	6	43.62	43.60	-4	9,973	-0.04%
2019/11/27	1	44.05	1	43.75	44.00	0	10,066	0.00%
2019/11/26	27	44.13	2	43.90	43.80	25	10,142	0.25%
2019/11/25	0	0.00	3	43.72	43.70	-3	10,121	-0.03%
2019/11/22	3	43.33	8	43.22	42.85	-5	10,146	-0.05%
2019/11/21	6	42.88	3.1	43.06	43.30	2.9	10,169	0.03%
2019/11/20	22	44.64	23	44.66	43.60	-1	10,174	-0.01%
2019/11/19	42	45.47	41	45.63	45.00	1	10,175	0.01%
2019/11/18	0	0.00	1	45.65	45.45	-1	10,285	-0.01%
2019/11/15	27	45.23	2	45.45	45.15	25	10,529	0.24%
2019/11/14	12	45.72	21	45.68	44.60	-9	10,787	-0.08%
2019/11/13	17	45.41	26	45.79	45.00	-9	10,608	-0.08%
2019/11/12	55	45.85	30	45.88	46.15	25	10,685	0.23%
2019/11/11	25	44.96	14	45.30	46.20	11	10,689	0.10%
2019/11/08	19	45.13	38	45.83	45.80	-19	10,661	-0.18%
2019/11/07	8	43.52	2	43.80	43.80	6	10,518	0.06%
2019/11/06	21	44.04	2	44.08	43.90	19	10,756	0.18%
2019/11/05	0	0.00	31	44.50	44.80	-31	10,814	-0.29%
2019/11/04	17	44.99	32	45.26	44.55	-15	10,889	-0.14%
2019/11/01	46	44.83	35	44.64	45.10	11	10,937	0.10%
2019/10/31	14	45.59	13	44.77	44.65	1	11,096	0.01%
2019/10/30	33	44.92	44	44.18	45.80	-11	11,260	-0.10%
2019/10/29	40	44.46	1	44.20	43.90	39	11,419	0.34%
2019/10/28	4	43.53	0	0.00	44.45	4	11,889	0.03%
2019/10/25	5	43.65	5	43.63	44.00	0	12,331	0.00%
2019/10/24	34	44.27	17	44.32	44.50	17	12,331	0.14%
2019/10/23	26	45.84	27	45.25	44.25	-1	12,367	-0.01%
2019/10/22	20	44.71	6	44.66	44.65	14	12,109	0.12%
2019/10/21	5	44.55	8	44.54	44.15	-3	12,029	-0.02%
2019/10/18	17	43.99	46	44.10	44.25	-29	11,964	-0.24%
2019/10/17	27	44.04	48	43.96	43.95	-21	11,898	-0.18%
2019/10/16	11	42.49	2	42.73	43.05	9	11,706	0.08%
2019/10/15	72	42.73	65	42.58	43.00	7	11,656	0.06%
2019/10/14	36	40.75	33	40.91	41.05	3	11,486	0.03%
2019/10/09	42	39.54	33	39.34	40.00	9	11,506	0.08%
2019/10/08	5	39.48	14	39.86	39.40	-9	11,470	-0.08%
2019/10/07	16	40.94	15	40.98	40.50	1	11,391	0.01%
2019/10/04	12	40.68	3	40.42	40.30	9	11,366	0.08%
2019/10/03	47	40.91	47	41.03	40.95	0	11,301	0.00%
2019/10/02	16	40.67	36	41.13	41.50	-20	11,253	-0.18%
2019/10/01	25	41.10	25	41.25	40.80	0	11,251	0.00%
2019/09/27	34	41.40	6	41.30	40.75	28	11,202	0.25%
2019/09/26	51	43.70	36	43.95	42.90	15	11,061	0.14%
2019/09/25	20	43.47	28	43.69	44.40	-8	10,781	-0.07%
2019/09/24	30.2	43.74	36	44.01	42.30	-5.8	10,420	-0.06%
2019/09/23	18	42.30	25	42.92	43.00	-7	9,990	-0.07%
2019/09/20	22	40.55	5	40.69	40.50	17	9,512	0.18%
2019/09/19	6	40.63	4.1	40.24	40.90	1.9	9,340	0.02%
2019/09/18	6	39.55	7	39.60	39.30	-1	9,139	-0.01%
2019/09/17	55	39.53	10	39.51	39.65	45	9,184	0.49%
2019/09/16	5	39.05	1	38.95	38.95	4	9,198	0.04%
2019/09/11	51	38.50	49	38.43	38.30	2	9,336	0.02%
2019/09/10	2	38.38	1	38.45	38.45	1	9,456	0.01%
2019/09/09	12	39.51	0	0.00	38.80	12	9,595	0.13%
2019/09/06	4	39.88	3	40.05	39.85	1	9,703	0.01%
2019/09/05	5	40.42	5	40.16	40.20	0	9,706	0.00%
2019/09/04	1	39.75	6	39.43	39.45	-5	9,843	-0.05%
2019/09/03	2	39.40	0	0.00	39.25	2	9,840	0.02%
2019/09/02	3	39.83	0	0.00	40.00	3	9,811	0.03%
2019/08/30	1	39.65	2	39.38	39.30	-1	9,798	-0.01%
2019/08/29	0	0.00	2	39.40	39.30	-2	9,735	-0.02%
2019/08/28	3	38.68	0	38.45	38.40	3	9,662	0.03%
2019/08/27	8	39.45	2	39.45	39.05	6	9,707	0.06%
2019/08/26	3	39.13	3.1	39.04	38.85	-0.1	9,759	0.00%
2019/08/23	3	39.93	1	40.40	40.30	2	9,702	0.02%
2019/08/22	5	40.00	1.1	39.93	40.25	3.9	9,635	0.04%
2019/08/21	14	40.44	14	40.40	40.40	0	9,495	0.00%
2019/08/20	15	41.48	6.6	41.51	40.95	8.4	9,382	0.09%
2019/08/19	11	41.77	13	41.38	42.10	-2	9,110	-0.02%
2019/08/16	3	39.65	2.1	39.75	39.40	0.9	8,779	0.01%
2019/08/15	7	39.11	5	39.09	39.30	2	8,662	0.02%
2019/08/14	2	38.48	5	38.60	38.85	-3	8,454	-0.04%
2019/08/13	5	38.72	9.1	38.04	38.15	-4.1	8,299	-0.05%
2019/08/12	4	37.39	7	37.56	38.25	-3	8,147	-0.04%
2019/08/08	4	37.45	4	37.20	37.45	0	8,101	0.00%
2019/08/07	8	36.54	2	36.68	35.80	6	7,973	0.08%
2019/08/06	5	34.79	31	35.53	36.50	-26	7,923	-0.33%
2019/08/05	1	36.35	1	36.75	35.50	0	7,981	0.00%
2019/08/02	8	36.31	24.2	35.88	36.10	-16.2	8,069	-0.20%
2019/08/01	16	38.89	186	39.06	37.80	-170	7,916	-2.15%	大賣/鉅額交易
2019/07/31	9	37.54	55	37.71	37.60	-46	7,619	-0.60%
2019/07/29	184	39.67	23.4	39.84	40.10	160.6	7,321	2.19%	大買/鉅額交易
2019/07/26	31	37.51	36	37.58	38.00	-5	6,850	-0.07%
2019/07/25	0	0.00	1	35.20	35.20	-1	6,447	-0.02%
2019/07/24	0	0.00	4	34.28	34.70	-4	6,379	-0.06%
2019/07/23	6	34.05	7	33.61	33.95	-1	6,406	-0.02%
2019/07/22	3	32.47	0	0.00	32.60	3	6,385	0.05%
2019/07/19	1	32.15	3	32.52	32.65	-2	6,510	-0.03%
2019/07/18	0	0.00	6	31.88	31.75	-6	6,642	-0.09%
2019/07/17	5	31.53	5	31.80	31.90	0	6,756	0.00%
2019/07/16	6	31.89	7	31.77	31.60	-1	7,109	-0.01%
2019/07/15	11	32.47	5	32.48	32.65	6	7,539	0.08%
2019/07/12	46	32.11	5	32.28	32.75	41	7,870	0.52%
2019/07/11	1	31.80	0	0.00	31.80	1	8,403	0.01%
2019/07/10	2	31.85	3	31.95	31.95	-1	8,466	-0.01%
2019/07/09	0	0.00	20	31.81	31.70	-20	8,744	-0.23%
2019/07/08	1	32.10	0	0.00	31.90	1	8,879	0.01%
2019/07/05	6	32.28	1	32.20	32.15	5	8,917	0.06%
2019/07/04	15	32.26	32	32.34	32.10	-17	8,912	-0.19%
2019/07/02	14	32.31	22	32.43	31.90	-8	8,987	-0.09%
2019/07/01	0	0.00	2	31.80	31.80	-2	8,977	-0.02%
2019/06/28	1	31.05	0	0.00	31.05	1	8,994	0.01%
2019/06/27	10	31.45	0	0.00	31.40	10	9,042	0.11%
2019/06/26	0	0.00	2	31.00	30.95	-2	9,017	-0.02%
2019/06/25	4	31.16	4	30.85	30.75	0	9,017	0.00%
2019/06/24	6	31.00	7	31.35	31.35	-1	9,031	-0.01%
2019/06/21	9	31.33	21	31.45	30.90	-12	9,083	-0.13%
2019/06/20	38	31.87	13	31.95	31.55	25	9,042	0.28%
2019/06/19	7	31.54	0	0.00	31.35	7	9,019	0.08%
2019/06/18	11	31.55	11	31.01	30.90	0	9,012	0.00%
2019/06/17	38	31.38	11	31.47	31.65	27	8,960	0.30%
2019/06/14	9	31.08	14	31.39	31.70	-5	8,869	-0.06%
2019/06/13	9	31.28	4	30.81	30.30	5	8,784	0.06%
2019/06/12	7	30.94	33	30.94	30.95	-26	8,635	-0.30%
2019/06/11	1	31.20	14	30.88	30.90	-13	8,568	-0.15%
2019/06/06	1	29.50	0	0.00	29.00	1	8,299	0.01%
2019/06/05	12	29.67	5	29.81	29.45	7	8,346	0.08%
2019/06/04	1	29.65	4	29.69	29.45	-3	8,333	-0.04%
2019/06/03	33	28.98	6	29.16	29.30	27	8,318	0.32%
2019/05/31	8	29.61	2	29.55	29.50	6	8,284	0.07%
2019/05/30	12	28.94	9	29.07	29.10	3	8,178	0.04%
2019/05/29	0	0.00	5	28.17	28.50	-5	8,066	-0.06%
2019/05/28	3	28.20	2	28.20	28.20	1	8,087	0.01%
2019/05/24	3	28.97	5	28.91	28.80	-2	8,229	-0.02%
2019/05/23	4	28.59	7	28.64	28.30	-3	8,526	-0.04%
2019/05/22	3	29.15	0	0.00	29.30	3	8,768	0.03%
2019/05/21	1	27.65	12	27.35	28.35	-11	8,744	-0.13%
2019/05/20	7	29.42	2	29.10	28.80	5	8,639	0.06%
2019/05/17	0	0.00	13	29.81	29.30	-13	8,650	-0.15%
2019/05/16	18	30.21	6	30.38	29.65	12	8,642	0.14%
2019/05/15	18	29.79	16	29.99	30.40	2	8,664	0.02%
2019/05/14	2	28.80	1	28.20	29.40	1	8,779	0.01%
2019/05/13	1	28.60	0	0.00	28.80	1	8,781	0.01%
2019/05/10	0	0.00	3	30.00	29.30	-3	8,700	-0.03%
2019/05/09	10	30.69	1	30.45	29.85	9	8,496	0.11%
2019/05/08	0	0.00	2	31.38	32.60	-2	8,255	-0.02%
2019/05/07	2	31.70	0	0.00	31.90	2	8,191	0.02%
2019/05/03	1	32.05	4	32.25	32.20	-3	8,101	-0.04%
2019/05/02	6	32.37	7	31.74	31.65	-1	8,021	-0.01%
2019/04/30	4	32.63	4	32.58	32.70	0	7,886	0.00%
2019/04/29	7	32.26	5	32.45	32.50	2	7,864	0.03%
2019/04/26	5	32.18	6	32.19	31.95	-1	7,719	-0.01%
2019/04/25	2	32.75	3	32.72	33.00	-1	7,569	-0.01%
2019/04/24	4	34.56	5	33.81	33.40	-1	7,424	-0.01%
2019/04/23	3	34.02	7	33.75	34.05	-4	7,217	-0.06%
2019/04/22	13	34.58	20	34.44	34.90	-7	7,052	-0.10%
2019/04/19	18	32.57	14	32.82	33.90	4	6,699	0.06%
2019/04/18	5	31.47	29.1	31.64	31.05	-24.1	6,335	-0.38%
2019/04/17	21	30.09	54	31.20	30.90	-33	5,978	-0.55%
2019/04/16	0	0.00	10	28.70	29.10	-10	5,326	-0.19%
2019/04/15	9	28.97	28	28.88	29.05	-19	5,228	-0.36%
2019/04/12	1	28.10	26	28.41	28.55	-25	4,942	-0.51%
2019/04/11	0	0.00	2	28.40	27.40	-2	4,789	-0.04%
2019/04/10	2	27.95	1	27.80	27.75	1	4,728	0.02%
2019/04/09	0	0.00	52	28.37	28.15	-52	4,694	-1.11%
2019/04/08	2	27.60	31	28.03	27.60	-29	4,598	-0.63%
2019/04/03	11	27.34	17	27.46	27.55	-6	4,525	-0.13%
2019/04/02	0	0.00	4	27.31	27.30	-4	4,451	-0.09%
2019/04/01	6	26.73	13	26.71	26.85	-7	4,335	-0.16%
2019/03/29	10	26.21	0	0.00	26.20	10	4,264	0.23%
2019/03/28	4	26.21	4	26.43	26.00	0	4,270	0.00%
2019/03/27	10	26.51	12	26.35	26.40	-2	4,278	-0.05%
2019/03/26	26	26.99	2	26.73	26.70	24	4,252	0.56%
2019/03/25	2	27.30	8	27.33	27.30	-6	4,195	-0.14%
2019/03/22	3	27.75	12	27.64	27.85	-9	4,192	-0.21%
2019/03/21	13	27.36	14	27.47	27.60	-1	4,118	-0.02%
2019/03/20	13	26.79	6	26.93	26.80	7	4,111	0.17%
2019/03/19	5	26.79	0	0.00	26.70	5	4,115	0.12%
2019/03/18	9	26.61	23	26.93	27.15	-14	4,094	-0.34%
2019/03/15	7	26.47	1	26.45	26.35	6	4,022	0.15%
2019/03/14	3	26.30	0	0.00	26.10	3	4,034	0.07%
2019/03/13	3	26.20	3	26.30	26.35	0	4,123	0.00%
2019/03/12	1	26.05	5	26.27	26.15	-4	4,166	-0.10%
2019/03/11	5	26.05	5	26.05	26.05	0	4,319	0.00%
2019/03/08	8	25.77	2	25.78	25.90	6	4,399	0.14%
2019/03/07	11	26.57	2	26.28	26.25	9	4,515	0.20%
2019/03/06	4	26.91	1	26.85	26.85	3	4,539	0.07%
2019/03/05	6	26.97	0	0.00	26.80	6	4,631	0.13%
2019/03/04	3	26.98	3	27.15	27.20	0	4,629	0.00%
2019/02/27	5	27.08	1	26.95	26.95	4	4,627	0.09%
2019/02/26	19	27.93	11	27.72	27.55	8	4,598	0.17%
2019/02/25	4	28.13	5	28.04	28.00	-1	4,602	-0.02%
2019/02/22	38	28.27	9	28.47	27.90	29	4,499	0.64%
2019/02/21	7	27.57	18.9	27.68	28.10	-11.9	4,163	-0.29%
2019/02/20	14	26.27	12.9	26.16	26.10	1.1	3,902	0.03%
2019/02/18	10	26.20	1	26.55	26.20	9	3,985	0.23%
2019/02/15	0	0.00	5	25.88	25.70	-5	3,985	-0.13%
2019/02/14	2	26.45	5	26.21	26.10	-3	3,947	-0.08%
2019/02/13	17	25.94	23	26.06	26.15	-6	3,840	-0.16%
2019/02/12	18	24.79	13	25.07	25.20	5	3,643	0.14%
2019/02/11	1	23.95	0	0.00	23.80	1	3,607	0.03%
2019/01/30	0	0.00	2	23.95	23.90	-2	3,717	-0.05%
2019/01/25	4	24.15	0	0.00	24.15	4	4,225	0.09%
2019/01/24	2	23.90	0	0.00	23.70	2	4,307	0.05%
2019/01/21	0	0.00	2	24.00	23.90	-2	4,498	-0.04%
2019/01/18	0	0.00	5	24.00	23.90	-5	4,541	-0.11%
2019/01/17	3	24.07	0	0.00	23.80	3	4,604	0.07%
2019/01/16	1	24.10	0	0.00	24.00	1	4,647	0.02%
2019/01/15	2	24.00	1	23.95	23.90	1	4,683	0.02%
2019/01/14	0	0.00	2	23.88	23.90	-2	4,704	-0.04%
2019/01/11	1	23.80	1	24.20	23.85	0	4,732	0.00%
2019/01/10	6	24.49	5	24.37	24.30	1	4,712	0.02%
2019/01/09	1	23.45	0	0.00	23.70	1	4,626	0.02%
2019/01/07	0	0.00	1	22.95	22.95	-1	4,615	-0.02%
2019/01/04	1	22.55	0	0.00	22.40	1	4,684	0.02%
2018/12/28	1	22.90	0	0.00	22.85	1	4,838	0.02%
2018/12/27	0	0.00	1	23.25	22.95	-1	5,018	-0.02%
2018/12/26	0	0.00	2	22.80	22.60	-2	5,027	-0.04%
2018/12/24	1	23.30	0	0.00	23.35	1	5,036	0.02%
2018/12/20	4	22.98	5	23.33	23.05	-1	5,091	-0.02%
2018/12/17	0	0.00	3	24.52	24.50	-3	5,194	-0.06%
2018/12/13	0	0.00	1	24.40	24.30	-1	5,184	-0.02%
2018/12/12	0	0.00	6	24.30	24.60	-6	5,146	-0.12%
2018/12/11	9	24.08	0	0.00	23.95	9	5,149	0.17%
2018/12/07	1	24.30	1	24.85	24.75	0	5,196	0.00%
2018/12/06	3	24.30	8	24.59	24.05	-5	5,199	-0.10%
2018/12/05	2	25.25	8	25.24	25.60	-6	5,157	-0.12%
2018/12/04	1	26.30	2	25.85	25.85	-1	5,252	-0.02%
2018/12/03	8	25.72	6	25.98	25.65	2	5,211	0.04%
2018/11/30	7	24.39	9	24.40	24.65	-2	5,075	-0.04%
2018/11/29	9	24.22	1	23.85	23.85	8	4,932	0.16%
2018/11/28	5	23.90	6	23.68	23.85	-1	4,935	-0.02%
2018/11/26	0	0.00	1	23.40	23.40	-1	5,035	-0.02%
2018/11/22	4	23.76	0	0.00	23.40	4	5,337	0.07%
2018/11/21	1	24.00	1	23.90	24.05	0	5,764	0.00%
2018/11/20	1	23.70	1	23.70	23.70	0	5,998	0.00%
2018/11/19	1	23.75	1	23.65	23.70	0	6,020	0.00%
2018/11/16	1	23.70	1	24.20	23.40	0	6,028	0.00%
2018/11/15	3	23.20	5	23.43	23.45	-2	5,927	-0.03%
2018/11/14	4	23.54	1	23.55	23.50	3	5,954	0.05%
2018/11/13	1	22.45	0	0.00	23.20	1	5,926	0.02%
2018/11/12	0	0.00	1	22.95	22.85	-1	6,002	-0.02%
2018/11/08	7	23.19	3	23.35	23.00	4	6,121	0.07%
2018/11/07	7	23.12	13	23.25	23.45	-6	6,081	-0.10%
2018/11/06	6	22.65	1	23.35	22.20	5	6,058	0.08%
2018/11/05	0	0.00	3	23.00	23.30	-3	6,068	-0.05%
2018/11/02	14	23.57	5	24.01	23.40	9	6,019	0.15%
2018/11/01	6	21.45	20	22.16	22.45	-14	5,798	-0.24%
2018/10/31	3	20.90	7	21.19	21.10	-4	5,804	-0.07%
2018/10/30	1	20.15	0	0.00	20.10	1	5,880	0.02%
2018/10/29	0	0.00	5	20.46	20.70	-5	5,917	-0.08%
2018/10/26	1	19.15	22	19.39	19.50	-21	5,994	-0.35%
2018/10/25	6	19.23	7	19.47	19.05	-1	6,049	-0.02%
2018/10/24	5	20.39	1	20.30	20.50	4	6,087	0.07%
2018/10/23	1	20.45	0	0.00	20.45	1	6,132	0.02%
2018/10/22	1	21.45	0	0.00	21.40	1	6,214	0.02%
2018/10/19	0	0.00	8	20.74	20.90	-8	6,444	-0.12%
2018/10/18	0	0.00	10	21.61	21.50	-10	6,626	-0.15%
2018/10/17	1	21.90	0	0.00	21.50	1	6,694	0.01%
2018/10/16	4	21.36	1	21.30	21.20	3	6,683	0.04%
2018/10/15	13	21.25	4	21.08	20.85	9	6,739	0.13%
2018/10/12	27	21.03	8	20.82	21.20	19	6,752	0.28%
2018/10/11	18	20.61	1	20.60	20.60	17	6,849	0.25%
2018/10/09	12	22.64	0	0.00	22.85	12	6,952	0.17%
2018/10/08	1	22.30	0	0.00	22.50	1	7,000	0.01%
2018/10/05	12	23.75	0	0.00	23.15	12	7,080	0.17%
2018/10/04	1	25.60	0	0.00	25.65	1	7,035	0.01%
2018/10/03	2	25.85	0	0.00	25.70	2	7,088	0.03%
2018/10/01	1	26.05	0	0.00	26.10	1	7,204	0.01%
2018/09/28	13	25.85	11	25.94	26.15	2	7,440	0.03%
2018/09/26	1	26.45	0	0.00	26.45	1	7,871	0.01%
2018/09/25	0	0.00	6	26.58	26.55	-6	8,826	-0.07%
2018/09/21	3	26.73	15	26.64	26.90	-12	9,259	-0.13%
2018/09/20	9	25.36	2	25.75	25.35	7	9,307	0.08%
2018/09/19	10	25.97	3	25.72	25.65	7	9,365	0.07%
2018/09/18	9	25.89	10	25.75	25.70	-1	9,513	-0.01%
2018/09/17	4	26.88	7	26.82	26.55	-3	9,530	-0.03%
2018/09/14	5	26.80	1	26.65	26.40	4	9,515	0.04%
2018/09/13	1	25.90	4	26.00	25.60	-3	9,512	-0.03%
2018/09/12	10	25.62	2	26.13	25.70	8	9,595	0.08%
2018/09/11	0	0.00	18	25.78	26.25	-18	9,675	-0.19%
2018/09/10	21	25.64	2	26.10	25.25	19	9,667	0.20%
2018/09/07	4	27.50	4	27.08	26.70	0	9,577	0.00%
2018/09/06	0	0.00	4	29.28	28.80	-4	9,571	-0.04%
2018/09/05	1	28.95	1	28.90	28.90	0	9,621	0.00%
2018/09/04	13	29.32	4	29.30	29.60	9	9,694	0.09%
2018/09/03	2	29.00	1	29.10	28.80	1	9,749	0.01%
2018/08/31	6	29.89	6	30.03	29.95	0	9,765	0.00%
2018/08/30	2	29.35	1	29.15	29.50	1	10,169	0.01%
2018/08/29	8	29.58	12	29.60	29.70	-4	10,391	-0.04%
2018/08/28	37	29.56	42	29.37	28.55	-5	10,290	-0.05%
2018/08/27	5	28.37	35	28.64	29.20	-30	9,920	-0.30%
2018/08/24	1	26.45	2	26.48	26.55	-1	9,832	-0.01%
2018/08/22	6	25.98	5	25.80	26.10	1	10,451	0.01%
2018/08/21	9	26.51	0	0.00	26.10	9	10,782	0.08%
2018/08/20	4	26.15	0	0.00	26.40	4	11,334	0.04%
2018/08/17	6	26.71	11	27.35	26.45	-5	11,913	-0.04%
2018/08/16	3	27.38	12	26.95	27.30	-9	12,388	-0.07%
2018/08/15	3	26.27	1	26.50	26.30	2	12,761	0.02%
2018/08/14	3	25.97	3	26.50	27.20	0	12,882	0.00%
2018/08/13	8	26.76	2	26.95	26.20	6	13,082	0.05%
2018/08/10	6	28.28	0	0.00	28.15	6	13,043	0.05%
2018/08/09	0	0.00	2	28.55	28.85	-2	13,139	-0.02%
2018/08/08	2	29.25	2	29.45	28.55	0	13,262	0.00%
2018/08/07	3	28.57	6	29.08	29.25	-3	13,330	-0.02%
2018/08/06	2	29.00	8.1	28.92	28.85	-6.1	13,475	-0.05%
2018/08/03	5	28.01	30	28.08	28.10	-25	13,489	-0.19%
2018/08/02	26	28.14	19	28.37	27.85	7	13,499	0.05%
2018/08/01	6	28.73	4	28.93	28.75	2	13,583	0.01%
2018/07/31	15	28.75	7	28.79	28.75	8	13,850	0.06%
2018/07/30	6	28.14	3	28.20	28.50	3	13,957	0.02%
2018/07/27	11	29.21	2	29.15	29.50	9	13,909	0.06%
2018/07/26	11	29.31	30	29.32	29.55	-19	13,809	-0.14%
2018/07/25	17	27.59	3	28.15	28.60	14	13,605	0.10%
2018/07/24	1	26.35	4	26.36	27.30	-3	13,400	-0.02%
2018/07/23	2	26.23	8	25.99	26.70	-6	13,305	-0.05%
2018/07/20	5	25.96	75	25.69	25.45	-70	13,244	-0.53%
2018/07/19	3	26.15	0	0.00	26.25	3	13,169	0.02%
2018/07/18	14	27.19	0	0.00	26.30	14	13,140	0.11%
2018/07/17	4	27.69	12	28.14	28.35	-8	12,987	-0.06%
2018/07/16	15	28.47	0	0.00	27.95	15	12,827	0.12%
2018/07/13	10	29.70	8	28.80	28.70	2	12,747	0.02%
2018/07/12	6	29.30	2	29.35	29.70	4	12,715	0.03%
2018/07/11	14	28.66	1	29.10	28.55	13	12,623	0.10%
2018/07/10	0	0.00	1	28.85	29.00	-1	12,559	-0.01%
2018/07/09	8	29.41	3	28.87	28.75	5	12,554	0.04%
2018/07/06	2	29.83	1	30.85	28.95	1	12,464	0.01%
2018/07/05	65	30.56	24	29.87	29.80	41	12,239	0.33%
2018/07/04	66	32.33	63	31.98	32.00	3	12,022	0.02%
2018/07/03	182	33.78	99	33.03	31.40	83	11,762	0.71%	大買/
2018/07/02	20	32.30	126	32.52	33.05	-106	10,803	-0.98%	大賣/鉅額交易
2018/06/29	4	29.24	2	28.85	30.05	2	10,327	0.02%
2018/06/28	2	28.23	24	28.60	28.10	-22	10,164	-0.22%
2018/06/27	1	28.85	4	29.50	28.70	-3	10,090	-0.03%
2018/06/26	1	28.90	1	29.20	29.20	0	9,925	0.00%
2018/06/25	3	28.17	0	0.00	28.00	3	9,866	0.03%
2018/06/22	3	28.98	3	29.30	28.75	0	9,839	0.00%
2018/06/21	3	29.48	2	29.60	30.20	1	9,781	0.01%
2018/06/20	11	28.12	11	28.02	28.00	0	9,678	0.00%
2018/06/19	2	29.40	17	29.49	29.30	-15	9,551	-0.16%
2018/06/15	32	30.27	38	30.19	30.05	-6	9,513	-0.06%
2018/06/14	27	31.14	2	30.78	30.40	25	9,442	0.26%
2018/06/13	8	30.25	13	30.35	30.55	-5	9,329	-0.05%
2018/06/12	6	30.67	3	30.80	30.10	3	9,261	0.03%
2018/06/11	4	31.09	3	31.47	31.15	1	9,137	0.01%
2018/06/08	44	30.23	3	30.25	30.60	41	9,001	0.46%
2018/06/07	73	31.42	64	31.93	30.40	9	8,896	0.10%
2018/06/06	29	30.62	41	31.16	31.20	-12	8,362	-0.14%
2018/06/05	1	28.75	11	29.15	28.85	-10	8,033	-0.12%
2018/06/04	10	30.00	3	29.83	29.75	7	7,931	0.09%
2018/06/01	3	28.95	3	29.22	29.15	0	7,814	0.00%
2018/05/31	35	30.43	29	29.38	29.15	6	7,709	0.08%
2018/05/30	8	30.18	36	29.78	30.40	-28	7,314	-0.38%
2018/05/29	39	30.28	57	30.60	30.05	-18	6,991	-0.26%
2018/05/28	101	30.15	55	30.22	31.60	46	6,615	0.70%	大買/
2018/05/25	96	28.26	62.3	28.54	28.80	33.7	6,007	0.56%
2018/05/24	62	26.03	62	25.98	27.20	0	5,375	0.00%
2018/05/23	12	24.75	27.4	24.63	24.75	-15.4	4,844	-0.32%
2018/05/22	27	23.60	13	23.35	23.55	14	4,373	0.32%
2018/05/21	8	23.23	31	23.18	23.35	-23	4,181	-0.55%
2018/05/17	3	22.18	12	22.16	22.00	-9	3,885	-0.23%
2018/05/16	0	0.00	13	22.40	22.90	-13	3,734	-0.35%
2018/05/15	4	21.83	19	22.02	22.45	-15	3,591	-0.42%
2018/05/14	63	21.57	45	21.62	21.70	18	3,452	0.52%
2018/05/11	38	21.56	86	21.25	20.80	-48	3,201	-1.50%
2018/05/10	27	21.23	9	21.04	21.40	18	3,004	0.60%
2018/05/09	11	20.97	115	21.00	21.25	-104	2,931	-3.55%	大賣/鉅額交易
2018/05/08	32	21.12	73	20.86	20.25	-41	2,728	-1.50%
2018/05/07	61	19.74	15	19.52	20.05	46	2,354	1.95%
2018/05/04	16	18.43	6.3	18.28	18.25	9.7	2,142	0.45%
2018/05/03	3	18.07	0	0.00	18.20	3	2,095	0.14%
2018/05/02	5	18.05	9	17.66	18.10	-4	2,070	-0.19%
2018/04/30	10	17.45	1	17.40	17.35	9	2,039	0.44%
2018/04/27	5	16.70	8	16.83	16.90	-3	2,057	-0.15%
2018/04/24	14	16.96	20	17.10	16.90	-6	2,142	-0.28%
2018/04/23	1	17.50	0	0.00	17.50	1	2,230	0.04%
2018/04/19	0	0.00	2	17.98	17.95	-2	2,248	-0.09%
2018/04/18	21	18.27	0	0.00	17.85	21	2,290	0.92%
2018/04/17	0	0.00	10	18.35	18.35	-10	2,321	-0.43%
2018/04/13	0	0.00	10	18.38	18.00	-10	2,320	-0.43%
2018/04/12	1	17.65	20	17.65	17.85	-19	2,371	-0.80%
2018/04/11	1	17.90	0	0.00	17.60	1	2,503	0.04%
2018/04/10	0	0.00	10	17.35	17.60	-10	2,774	-0.36%
2018/04/03	20	17.65	0	0.00	17.60	20	2,881	0.69%
2018/04/02	1	17.75	0	0.00	17.75	1	2,937	0.03%
2018/03/31	20	17.90	0	0.00	17.90	20	3,036	0.66%
2018/03/23	3	17.65	22	17.45	17.90	-19	4,247	-0.45%
2018/03/20	2	18.50	0	0.00	18.55	2	5,551	0.04%
2018/03/16	10	19.15	0	0.00	19.00	10	5,824	0.17%
2018/03/15	10	19.05	10	19.00	19.05	0	5,882	0.00%
2018/03/14	0	0.00	1	19.05	18.95	-1	6,053	-0.02%
2018/03/13	1	18.95	0	0.00	19.05	1	6,068	0.02%
2018/03/09	0	0.00	6	19.10	18.85	-6	6,117	-0.10%
2018/03/08	1	18.90	0	0.00	18.80	1	6,110	0.02%
2018/03/07	0	0.00	1	19.15	18.85	-1	6,129	-0.02%
2018/03/06	52	19.13	42	19.32	19.45	10	6,169	0.16%
2018/03/05	0	0.00	1	19.00	18.50	-1	6,142	-0.02%
2018/03/01	0	0.00	1.3	18.95	18.90	-1.3	6,203	-0.02%
2018/02/27	0	0.00	1	18.95	18.85	-1	6,240	-0.02%
2018/02/26	1	19.40	1	19.35	19.30	0	6,352	0.00%
2018/02/23	0	0.00	14	19.63	19.70	-14	6,531	-0.21%
2018/02/22	4	18.56	0	0.00	18.60	4	6,597	0.06%
2018/02/21	1	18.80	0	0.00	18.80	1	6,850	0.01%
2018/02/12	0	0.00	1	17.85	17.95	-1	6,962	-0.01%
2018/02/09	15	17.10	0	0.00	17.35	15	7,004	0.21%
2018/02/08	0	0.00	2	17.70	17.80	-2	6,994	-0.03%
2018/02/07	3	18.20	0	0.00	17.95	3	6,990	0.04%
2018/02/06	21	17.72	0	0.00	17.65	21	6,970	0.30%
2018/02/05	3	19.50	24	19.50	19.55	-21	6,926	-0.30%
2018/02/01	0	0.00	0.4	20.30	20.40	-0.4	6,967	-0.01%
2018/01/29	1	20.35	0	0.00	20.35	1	7,082	0.01%
2018/01/24	2	20.05	0	0.00	20.30	2	7,191	0.03%
2018/01/23	2	20.70	2	20.60	20.30	0	7,367	0.00%
2018/01/22	3	20.75	15	20.90	20.70	-12	7,401	-0.16%
2018/01/19	2	21.10	0	0.00	21.00	2	7,427	0.03%
2018/01/18	22	21.65	32	21.75	21.45	-10	7,455	-0.13%
2018/01/17	38	21.75	14	21.56	21.50	24	7,445	0.32%
2018/01/16	1	20.95	1	20.90	20.95	0	7,459	0.00%
2018/01/15	14	21.30	0	0.00	21.00	14	7,507	0.19%
2018/01/12	36	21.47	1	21.50	21.40	35	7,587	0.46%
2018/01/11	13	21.64	13	21.73	21.65	0	7,709	0.00%
2018/01/10	0	0.00	4	20.80	20.85	-4	7,950	-0.05%
2018/01/09	1	20.85	1	20.75	20.70	0	7,970	0.00%
2018/01/08	8	21.10	2	21.18	20.70	6	8,145	0.07%
2018/01/05	7	21.71	21	21.79	21.65	-14	8,371	-0.17%
2018/01/04	117	22.14	100	22.51	22.55	17	8,221	0.21%	大買/
2018/01/03	7	21.51	15	21.54	21.45	-8	7,920	-0.10%
2018/01/02	0	0.00	11	21.47	21.45	-11	7,853	-0.14%