至上 (8112)-華南永昌-鳳山券商分點個股進出

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

至上

(8112)

可現股當沖

股價
87.8
漲跌
▲2.7
漲幅
+3.17%
成交量
12,138張
產業
上市電子通路類股
857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

至上 (8112)籌碼相關－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	3	86.10	11	87.73	87.80	-8	11,962	-0.07%
2024/04/26	4.1	84.80	1	85.10	85.10	3.1	11,860	0.03%
2024/04/25	4.1	84.70	1	84.90	84.00	3.1	11,859	0.03%
2024/04/24	6.4	85.15	46	84.65	85.10	-39.7	11,984	-0.33%
2024/04/23	2.2	81.71	1.1	81.64	82.10	1.1	12,113	0.01%
2024/04/22	39	81.99	5	80.36	80.80	34	12,137	0.28%
2024/04/19	4	81.38	14.2	81.75	81.90	-10.2	12,135	-0.08%
2024/04/18	4	83.95	38	84.30	83.20	-34	11,973	-0.28%
2024/04/17	13.7	83.61	4	83.93	84.00	9.7	11,941	0.08%
2024/04/16	57	83.30	59.2	82.46	82.90	-2.2	11,834	-0.02%
2024/04/15	30	84.51	19	84.63	85.90	11	11,654	0.09%
2024/04/12	21	84.89	14	85.44	86.60	7	11,465	0.06%
2024/04/11	4	84.98	40.1	83.77	85.20	-36.1	11,171	-0.32%
2024/04/10	33	83.13	21	83.43	82.10	12	10,944	0.11%
2024/04/09	85	84.31	55.2	82.30	83.50	29.8	10,705	0.28%
2024/04/08	4	78.50	52	76.14	78.50	-48	10,139	-0.47%
2024/04/03	0	0.00	5	74.30	74.80	-5	9,939	-0.05%
2024/04/02	20	74.93	5	74.96	74.80	15	9,974	0.15%
2024/04/01	2	73.40	2	73.95	73.60	0	10,070	0.00%
2024/03/29	52	72.97	0	73.33	72.80	52	10,095	0.51%
2024/03/28	6	74.61	2.1	74.43	74.00	3.9	10,153	0.04%
2024/03/27	2	73.70	0	0.00	74.00	2	10,307	0.02%
2024/03/26	19	74.44	15	73.47	73.70	4	10,381	0.04%
2024/03/25	18	75.74	41	75.74	75.40	-23	10,358	-0.22%
2024/03/22	33	75.09	29	75.04	75.60	4	10,620	0.04%
2024/03/21	46	74.79	69	75.47	77.00	-23	10,519	-0.22%
2024/03/20	25	71.43	8	71.61	71.70	17	10,233	0.17%
2024/03/19	45	73.14	36	72.76	72.10	9	10,525	0.09%
2024/03/18	5	69.74	52	69.88	70.10	-47	10,986	-0.43%
2024/03/15	32.2	67.63	3	67.83	68.10	29.2	11,822	0.25%
2024/03/14	14	67.44	5	67.36	67.40	9	12,565	0.07%
2024/03/13	11	68.81	7	68.79	68.40	4	13,150	0.03%
2024/03/12	38	70.26	78.2	70.24	69.60	-40.2	12,989	-0.31%
2024/03/11	21	68.74	17	68.74	68.60	4	12,537	0.03%
2024/03/08	41	67.86	58	68.17	66.80	-17	12,335	-0.14%
2024/03/07	40	68.79	41.4	69.67	67.50	-1.4	12,051	-0.01%
2024/03/06	41	66.13	21.5	66.44	66.90	19.5	11,467	0.17%
2024/03/05	1	65.60	5	65.32	64.40	-4	11,470	-0.03%
2024/03/04	3	64.13	26	64.90	64.00	-23	11,550	-0.20%
2024/03/01	2	62.80	2	63.30	62.60	0	11,375	0.00%
2024/02/29	15	63.19	10	63.13	62.40	5	11,336	0.04%
2024/02/27	1	61.40	1.4	62.63	61.70	-0.4	11,206	0.00%
2024/02/26	19.3	62.29	0	0.00	62.30	19.3	11,166	0.17%
2024/02/23	0	0.00	6	64.50	63.10	-6	11,113	-0.05%
2024/02/22	1.1	63.18	0	0.00	63.20	1.1	11,086	0.01%
2024/02/21	1.2	63.51	1	63.60	63.20	0.2	11,063	0.00%
2024/02/20	3.4	64.96	12	64.53	63.60	-8.6	11,038	-0.08%
2024/02/19	0.1	65.00	7	63.44	64.80	-6.9	10,812	-0.06%
2024/02/16	5	62.42	9	62.26	62.70	-4	10,652	-0.04%
2024/02/15	0.3	61.76	2	61.70	61.90	-1.7	10,601	-0.02%
2024/02/05	0	0.00	1	61.00	60.90	-1	10,572	-0.01%
2024/02/02	2	60.70	5	61.20	60.80	-3	10,572	-0.03%
2024/02/01	5	60.80	2.2	60.89	61.10	2.8	10,591	0.03%
2024/01/31	0	0.00	0.1	60.24	60.20	-0.1	10,583	0.00%
2024/01/30	8	60.11	15	60.10	60.10	-7	10,621	-0.07%
2024/01/29	1	60.30	1	61.10	60.90	0	10,612	0.00%
2024/01/26	7	60.07	0	60.20	60.30	7	10,621	0.07%
2024/01/25	3	60.37	4	60.60	60.20	-1	10,653	-0.01%
2024/01/24	1	61.60	0	0.00	61.30	1	10,710	0.01%
2024/01/23	0.1	62.00	1	62.20	61.70	-0.9	10,759	-0.01%
2024/01/22	10	62.00	16	62.53	62.50	-6	10,750	-0.06%
2024/01/19	5	60.70	2	61.05	60.90	3	10,686	0.03%
2024/01/18	14	61.29	3	61.53	60.70	11	10,683	0.10%
2024/01/17	19	64.39	16.4	63.31	63.90	2.6	10,517	0.02%
2024/01/16	0	0.00	2.1	62.95	63.70	-2.1	10,256	-0.02%
2024/01/15	2	63.05	8	62.79	63.00	-6	10,200	-0.06%
2024/01/12	2	61.45	3	61.77	61.50	-1	10,128	-0.01%
2024/01/11	3	60.50	6	61.00	61.30	-3	10,142	-0.03%
2024/01/10	2	61.10	1.1	61.10	61.10	1	10,148	0.01%
2024/01/09	0	0.00	0.6	61.40	61.30	-0.6	10,148	-0.01%
2024/01/08	0	0.00	1	61.19	61.10	-1	10,164	-0.01%
2024/01/05	20	61.73	0	0.00	61.00	20	10,189	0.20%
2024/01/04	3	61.20	8	60.94	61.30	-5	10,082	-0.05%
2024/01/03	1	60.80	0	0.00	60.80	1	10,060	0.01%
2024/01/02	2	60.60	7	60.79	61.10	-5	10,074	-0.05%
2023/12/29	14	60.35	7	60.36	60.50	7	10,050	0.07%
2023/12/28	5	59.54	0	0.00	59.70	5	10,007	0.05%
2023/12/27	7.1	60.26	2	60.10	60.30	5.1	10,084	0.05%
2023/12/26	5.6	59.16	1	59.10	59.70	4.6	9,984	0.05%
2023/12/25	4	59.55	7	59.14	59.00	-3	9,956	-0.03%
2023/12/22	11	60.28	5	60.82	59.90	6	9,845	0.06%
2023/12/21	5	59.80	4	60.00	60.00	1	9,801	0.01%
2023/12/20	17.1	61.26	9	61.01	60.80	8.1	9,808	0.08%
2023/12/19	28	62.31	25.1	61.38	61.30	2.9	9,707	0.03%
2023/12/18	29	66.14	1.2	65.10	65.10	27.8	9,440	0.29%
2023/12/15	23.2	68.69	26	69.15	68.00	-2.9	9,308	-0.03%
2023/12/14	53	71.61	40	71.15	71.10	13	9,309	0.14%
2023/12/13	21	71.40	34	71.71	71.50	-13	8,959	-0.15%
2023/12/12	47	69.31	42	69.12	68.90	5	8,387	0.06%
2023/12/11	28	66.76	65	67.09	68.30	-37	7,654	-0.48%
2023/12/08	34.5	60.32	124.5	58.92	62.10	-90	6,960	-1.29%	大賣/
2023/12/07	0.1	56.10	0	56.10	56.50	0.1	6,457	0.00%
2023/12/06	0.1	55.80	1	55.71	55.80	-0.9	6,522	-0.01%
2023/12/05	0	0.00	0.1	55.19	55.90	-0.1	6,865	0.00%
2023/12/04	81	56.48	8	56.36	55.90	73	7,563	0.97%
2023/12/01	0	0.00	51	55.73	55.90	-51	8,376	-0.61%
2023/11/30	29	56.83	75	56.81	55.90	-46	8,432	-0.55%
2023/11/29	77	55.07	20	55.33	55.70	57	8,175	0.70%
2023/11/28	0	0.00	0.2	53.50	53.60	-0.2	7,944	0.00%
2023/11/27	2	53.25	1	53.90	53.20	1	8,023	0.01%
2023/11/22	8	53.38	0.1	54.00	53.30	7.9	8,151	0.10%
2023/11/21	2	54.40	9	54.29	54.40	-7	8,222	-0.09%
2023/11/20	0	0.00	2	53.95	54.40	-2	8,278	-0.02%
2023/11/17	15	53.97	9	53.44	53.40	6	8,290	0.07%
2023/11/16	12	53.33	10.2	53.50	53.50	1.8	8,289	0.02%
2023/11/15	3	53.17	6.2	53.87	53.30	-3.2	8,305	-0.04%
2023/11/14	3	53.47	4.3	53.76	53.60	-1.3	8,334	-0.02%
2023/11/13	10	53.63	2.5	53.30	53.20	7.5	8,409	0.09%
2023/11/10	6	53.57	0	0.00	53.60	6	8,459	0.07%
2023/11/09	3	53.93	5	54.18	54.10	-2	8,586	-0.02%
2023/11/08	13	55.15	1.1	55.00	54.90	11.9	8,686	0.14%
2023/11/07	4	54.30	27.1	54.30	54.30	-23.1	9,019	-0.26%
2023/11/06	10.2	55.34	5.2	55.21	55.20	4.9	9,309	0.05%
2023/11/03	31	56.43	5.1	55.40	55.40	25.9	9,327	0.28%
2023/11/02	5.2	56.76	0.6	56.30	55.90	4.6	9,323	0.05%
2023/11/01	1	57.00	13.1	56.29	56.20	-12.1	9,300	-0.13%
2023/10/31	0	0.00	7	55.64	55.60	-7	9,213	-0.08%
2023/10/30	0	0.00	1	54.40	55.40	-1	9,174	-0.01%
2023/10/27	0.2	54.10	1.1	54.28	54.30	-0.9	9,179	-0.01%
2023/10/26	4	53.45	3.4	53.91	53.80	0.6	9,232	0.01%
2023/10/25	0	0.00	0	55.20	54.90	0	9,232	0.00%
2023/10/24	0	0.00	0.4	55.13	55.30	-0.4	9,315	0.00%
2023/10/23	2	54.60	0.4	54.48	54.90	1.6	9,409	0.02%
2023/10/20	2.5	53.89	5.1	54.06	54.20	-2.6	9,481	-0.03%
2023/10/19	0	0.00	0.6	53.47	54.60	-0.6	9,479	-0.01%
2023/10/18	1.3	52.85	0.2	52.82	52.80	1.1	9,452	0.01%
2023/10/17	2	54.00	1.4	54.05	53.60	0.6	9,445	0.01%
2023/10/16	0.1	53.40	0.1	53.50	53.40	0	9,528	0.00%
2023/10/13	2	54.80	4	54.20	54.30	-2	9,581	-0.02%
2023/10/12	0	0.00	2.1	56.05	55.60	-2.1	9,622	-0.02%
2023/10/11	5	56.10	5	55.40	55.40	0	9,790	0.00%
2023/10/06	12	55.20	11	55.63	56.00	1	9,756	0.01%
2023/10/05	9.4	56.55	1	56.10	55.90	8.4	9,667	0.09%
2023/10/04	19.2	55.81	11	56.12	56.40	8.1	9,596	0.08%
2023/10/03	9	56.64	24.2	56.12	56.10	-15.2	9,560	-0.16%
2023/10/02	6	54.93	0.2	55.01	55.30	5.8	9,442	0.06%
2023/09/28	3	54.97	12	54.95	55.10	-9	9,527	-0.09%
2023/09/27	12	55.09	20.2	55.03	55.00	-8.2	9,598	-0.09%
2023/09/26	27.4	55.41	43.1	55.11	54.60	-15.7	9,605	-0.16%
2023/09/25	28	54.96	22.4	54.98	55.30	5.6	9,481	0.06%
2023/09/22	22	53.55	15.4	53.59	54.40	6.6	9,348	0.07%
2023/09/21	20	53.85	8.6	54.36	53.80	11.5	9,299	0.12%
2023/09/20	49.2	54.84	33.7	55.05	54.10	15.5	9,202	0.17%
2023/09/19	23	55.30	33.2	55.56	54.80	-10.2	9,020	-0.11%
2023/09/18	49	54.31	46.4	54.86	54.40	2.7	8,707	0.03%
2023/09/15	35.3	54.10	71.6	54.30	54.10	-36.3	8,549	-0.43%
2023/09/14	0	0.00	7	54.49	53.20	-7	8,319	-0.08%
2023/09/13	13	52.65	5.3	52.71	52.70	7.7	8,029	0.10%
2023/09/12	8	51.76	10.3	51.46	51.80	-2.3	7,828	-0.03%
2023/09/11	4.2	51.00	1.5	50.66	50.60	2.7	7,656	0.03%
2023/09/08	16.2	51.08	17.4	51.22	51.10	-1.2	7,604	-0.02%
2023/09/07	20.5	51.75	6.4	51.13	50.40	14.1	7,266	0.19%
2023/09/06	49.1	52.70	32.4	52.72	55.20	16.7	6,606	0.25%
2023/09/05	0	0.00	3.4	49.92	50.20	-3.4	5,774	-0.06%
2023/09/04	0	0.00	1.1	48.69	48.40	-1.1	5,700	-0.02%
2023/09/01	1.1	48.22	0.6	48.48	48.20	0.5	5,771	0.01%
2023/08/31	16.1	48.16	0	0.00	48.20	16.1	5,764	0.28%
2023/08/30	2.2	48.68	0	0.00	48.20	2.2	5,726	0.04%
2023/08/29	1	49.30	10.7	49.03	49.20	-9.7	5,728	-0.17%
2023/08/28	0	0.00	16.5	49.34	49.25	-16.5	5,701	-0.29%
2023/08/25	0.2	49.80	3.7	49.84	49.85	-3.5	5,664	-0.06%
2023/08/24	0	0.00	14	49.03	49.10	-14	5,566	-0.25%
2023/08/23	0.2	49.65	2	49.60	49.75	-1.8	5,486	-0.03%
2023/08/22	0	0.00	5	49.55	49.55	-5	5,441	-0.09%
2023/08/21	0.1	49.90	1	49.20	49.90	-0.9	5,409	-0.02%
2023/08/18	10	50.75	1	49.65	49.65	9	5,364	0.17%
2023/08/17	1	49.65	4	49.70	50.40	-3	5,300	-0.06%
2023/08/16	0	0.00	9	48.72	48.95	-9	5,211	-0.17%
2023/08/15	5	48.25	5	49.18	49.25	0	5,131	0.00%
2023/08/14	10	51.05	34.1	50.55	49.95	-24.1	5,014	-0.48%
2023/08/11	17	51.16	28	51.20	51.20	-11	4,888	-0.23%
2023/08/10	5	49.86	5	50.13	49.35	0	4,537	0.00%
2023/08/09	0	0.00	3	49.02	49.20	-3	4,205	-0.07%
2023/08/08	0	0.00	11	48.84	48.60	-11	4,182	-0.26%
2023/08/07	1	47.60	1	48.65	48.35	0	4,176	0.00%
2023/08/04	3	47.10	0	0.00	47.80	3	4,190	0.07%
2023/08/02	2	47.28	2.3	47.45	47.40	-0.3	4,158	-0.01%
2023/08/01	1	47.45	2	48.05	47.90	-1	4,129	-0.02%
2023/07/31	3	49.50	0	0.00	48.30	3	4,092	0.07%
2023/07/27	5	49.30	4	49.50	49.30	1	3,992	0.03%
2023/07/26	0	0.00	10	49.88	49.85	-10	3,900	-0.26%
2023/07/25	0	0.00	3	48.98	49.05	-3	3,774	-0.08%
2023/07/24	6	48.41	0.3	48.45	48.55	5.8	3,672	0.16%
2023/07/21	0	0.00	3.1	48.28	48.40	-3.1	3,631	-0.09%
2023/07/20	0	47.85	2.4	48.29	48.30	-2.4	3,602	-0.07%
2023/07/19	5	48.11	3.3	48.52	47.95	1.7	3,545	0.05%
2023/07/18	2	48.20	13.7	47.69	47.95	-11.7	3,462	-0.34%
2023/07/17	12	46.55	0.1	46.70	47.00	11.9	3,335	0.36%
2023/07/14	3.5	46.95	15.5	46.10	47.40	-12.1	3,225	-0.37%
2023/07/13	0	0.00	5.4	44.00	43.85	-5.4	3,018	-0.18%
2023/07/12	1	43.30	2	43.08	43.15	-1	3,001	-0.03%
2023/07/11	0	0.00	1.2	43.00	43.10	-1.2	2,999	-0.04%
2023/07/10	4	42.38	2	42.30	42.20	2	2,993	0.07%
2023/07/07	2	43.28	1	43.35	43.40	1	2,960	0.03%
2023/07/06	8	44.53	9	44.36	44.20	-1	2,919	-0.03%
2023/07/05	16	48.45	16.3	48.35	48.35	-0.3	2,745	-0.01%
2023/07/04	4	48.68	4.4	48.80	48.80	-0.4	2,626	-0.02%
2023/07/03	1	48.80	1	48.95	48.85	0	2,570	0.00%
2023/06/30	3.3	48.42	2.2	48.53	48.40	1.1	2,544	0.04%
2023/06/29	6	48.78	3	48.72	48.75	3	2,508	0.12%
2023/06/28	0.1	48.80	1	48.65	48.80	-0.9	2,460	-0.04%
2023/06/27	2.1	48.32	1	48.05	48.20	1.1	2,449	0.04%
2023/06/26	1	49.00	3	48.97	48.90	-2	2,440	-0.08%
2023/06/21	2	48.30	9	48.27	48.85	-7	2,433	-0.29%
2023/06/20	0	0.00	1	48.90	48.25	-1	2,405	-0.04%
2023/06/16	8	49.01	4	48.70	48.90	4	2,470	0.16%
2023/06/15	3	49.97	14	50.11	49.95	-11	2,456	-0.45%
2023/06/14	1	50.30	20	50.02	50.40	-19	2,548	-0.75%
2023/06/13	25	49.92	2	49.63	49.60	23	2,519	0.91%
2023/06/12	4	49.30	8	49.38	49.90	-4	2,567	-0.16%
2023/06/09	5.1	49.34	1	49.30	49.45	4.1	2,587	0.16%
2023/06/08	5	49.48	7	49.41	49.50	-2	2,633	-0.08%
2023/06/07	9	48.97	4	48.99	49.15	5	2,732	0.18%
2023/06/06	0	0.00	0	48.10	48.15	0	2,785	0.00%
2023/06/05	0.7	48.15	0	0.00	48.00	0.7	2,788	0.02%
2023/06/02	3	46.90	3	47.57	47.70	0	2,794	0.00%
2023/06/01	0	0.00	4	46.61	46.75	-4	2,843	-0.14%
2023/05/31	0	0.00	5	46.10	46.25	-5	3,021	-0.17%
2023/05/30	0	46.30	5	45.91	46.05	-5	3,223	-0.16%
2023/05/29	2.1	46.20	1	45.95	46.30	1.1	3,236	0.03%
2023/05/26	10	45.75	0	0.00	45.75	10	3,224	0.31%
2023/05/24	0	0.00	2	45.75	45.90	-2	3,229	-0.06%
2023/05/23	0	45.80	3	45.68	45.80	-3	3,230	-0.09%
2023/05/22	0	0.00	2	45.80	45.80	-2	3,230	-0.06%
2023/05/19	0	0.00	1	45.50	45.60	-1	3,216	-0.03%
2023/05/18	2	45.05	6	45.32	45.45	-4	3,196	-0.12%
2023/05/17	0	0.00	1	45.00	45.05	-1	3,152	-0.03%
2023/05/16	0.2	44.83	4	44.95	44.65	-3.8	3,114	-0.12%
2023/05/12	0	0.00	16	44.92	44.95	-16	3,079	-0.52%
2023/05/11	3	44.65	9	44.82	44.75	-6	3,058	-0.20%
2023/05/10	1	44.85	4	44.74	44.90	-3	3,077	-0.10%
2023/05/09	0.1	44.30	1	44.30	44.30	-0.9	3,029	-0.03%
2023/05/08	11	44.64	0	0.00	44.55	11	3,019	0.36%
2023/05/05	0	0.00	1	44.60	44.65	-1	3,018	-0.03%
2023/05/04	4	44.36	3	44.53	44.55	1	3,021	0.03%
2023/05/02	9	43.58	0	0.00	43.50	9	2,998	0.30%
2023/04/28	1	43.55	0	0.00	43.40	1	2,987	0.03%
2023/04/27	0	0.00	1	43.40	43.55	-1	2,973	-0.03%
2023/04/26	3	42.88	0.2	43.45	43.45	2.8	2,963	0.09%
2023/04/25	1	43.30	1	43.45	43.05	0	2,946	0.00%
2023/04/24	1	43.50	1.2	43.38	43.55	-0.2	2,927	-0.01%
2023/04/21	2.2	43.87	2	43.60	43.45	0.2	2,916	0.01%
2023/04/20	0	0.00	10	44.30	44.25	-10	2,889	-0.35%
2023/04/19	8	44.49	0	0.00	44.35	8	2,891	0.28%
2023/04/18	3	44.65	1	44.60	44.50	2	2,886	0.07%
2023/04/17	8	44.66	0	0.00	44.70	8	2,903	0.28%
2023/04/14	4	44.20	0	0.00	44.30	4	2,888	0.14%
2023/04/13	5.1	44.26	1	44.50	44.20	4.1	2,864	0.14%
2023/04/12	2	44.53	0	0.00	44.60	2	2,835	0.07%
2023/04/11	0.1	44.70	0	0.00	44.80	0.1	2,800	0.00%
2023/04/10	4.1	44.79	1	44.60	44.65	3.1	2,780	0.11%
2023/04/07	8	45.05	0	0.00	45.10	8	2,753	0.29%
2023/04/06	0.3	44.75	0	0.00	45.00	0.3	2,714	0.01%
2023/03/31	0	0.00	11	44.41	44.55	-11	2,681	-0.41%
2023/03/29	0	43.95	0	0.00	43.90	0	2,601	0.00%
2023/03/28	3	43.72	0	0.00	43.75	3	2,596	0.12%
2023/03/27	0	43.80	0	0.00	43.95	0	2,572	0.00%
2023/03/24	0	43.85	6	43.79	43.75	-6	2,562	-0.23%
2023/03/22	0	43.90	1.4	43.83	43.80	-1.4	2,522	-0.06%
2023/03/21	0	0.00	3	43.47	43.60	-3	2,472	-0.12%
2023/03/20	4	42.71	3	42.70	42.85	1	2,388	0.04%
2023/03/17	5	43.15	1	43.05	43.20	4	2,322	0.17%
2023/03/16	13	42.78	10	42.68	42.80	3	2,195	0.14%
2023/03/15	7	43.13	0	0.00	42.85	7	2,171	0.32%
2023/03/14	18	42.84	0	0.00	42.75	18	2,080	0.87%
2023/03/13	5.1	42.80	7	42.49	42.95	-1.9	1,994	-0.10%
2023/03/10	11.2	42.61	2.6	42.72	42.60	8.7	1,881	0.46%
2023/03/09	8.1	42.56	63.5	42.63	42.20	-55.4	1,739	-3.18%
2023/03/08	3	41.02	2.2	41.09	41.15	0.8	1,593	0.05%
2023/03/07	7.1	41.05	1.3	40.94	41.00	5.8	1,553	0.38%
2023/03/06	28.3	41.42	39	41.38	41.45	-10.7	1,494	-0.72%
2023/03/03	31.2	42.49	14	42.55	42.75	17.2	1,384	1.24%
2023/03/02	18	41.10	39	40.91	41.35	-21	1,175	-1.79%
2023/03/01	0	0.00	16	39.01	39.05	-16	958	-1.67%
2023/02/24	4	38.45	0	0.00	38.60	4	933	0.43%
2023/02/23	1	38.65	0	0.00	38.65	1	920	0.11%
2023/02/22	0	38.25	0	0.00	38.60	0	909	0.00%
2023/02/21	2	38.57	0.1	38.60	38.60	1.9	907	0.21%
2023/02/20	8	37.99	0	0.00	38.25	8	905	0.88%
2023/02/17	0	37.85	0	0.00	37.85	0	903	0.00%
2023/02/15	4	37.53	2	37.60	37.60	2	929	0.22%
2023/02/09	1	37.40	0	0.00	37.50	1	973	0.10%
2023/02/08	12	37.44	0	0.00	37.45	12	968	1.24%
2023/02/07	5	38.25	0	0.00	38.25	5	921	0.54%
2023/02/06	0	0.00	1	38.30	38.25	-1	918	-0.11%
2023/02/03	11.7	38.03	0	0.00	38.30	11.7	920	1.27%
2023/02/02	2.3	37.95	2	38.05	38.10	0.3	907	0.04%
2023/02/01	0	0.00	2	37.50	37.50	-2	888	-0.23%
2023/01/31	0	0.00	2	37.60	37.30	-2	885	-0.23%
2023/01/17	4	36.85	0	0.00	37.10	4	856	0.47%
2023/01/13	1	36.70	0	0.00	36.60	1	856	0.12%
2023/01/12	0	0.00	3	37.05	36.90	-3	866	-0.35%
2023/01/09	0	0.00	1	37.10	37.15	-1	874	-0.11%
2023/01/06	0	0.00	2	36.85	37.00	-2	876	-0.23%
2023/01/05	0	0.00	0.3	36.85	36.85	-0.3	894	-0.03%
2023/01/04	0	0.00	7	35.94	36.20	-7	878	-0.80%
2022/12/30	0	0.00	4	35.80	35.80	-4	888	-0.45%
2022/12/29	0	0.00	4	35.55	35.65	-4	890	-0.45%
2022/12/28	7	35.70	0	0.00	35.80	7	905	0.78%
2022/12/23	2	35.85	0	0.00	36.05	2	952	0.21%
2022/12/22	0	0.00	2	35.80	35.80	-2	964	-0.21%
2022/12/21	0	0.00	2	35.40	35.50	-2	996	-0.20%
2022/12/20	2	36.00	2	35.25	35.30	0	1,013	0.00%
2022/12/19	0	35.75	0	0.00	35.90	0	1,039	0.00%
2022/12/13	14	36.60	0	0.00	36.40	14	1,052	1.33%
2022/12/12	44	36.36	0	0.00	36.40	44	1,061	4.15%
2022/12/09	1	36.65	0	0.00	36.65	1	1,092	0.09%
2022/12/08	12	36.25	3	36.20	36.55	9	1,114	0.81%
2022/12/07	0.1	36.75	0	0.00	36.40	0.1	1,132	0.00%
2022/12/06	0.2	38.05	0	0.00	37.50	0.2	1,123	0.02%
2022/12/02	0.3	38.07	0	0.00	38.00	0.3	1,142	0.03%
2022/12/01	0	0.00	1	37.80	37.95	-1	1,167	-0.09%
2022/11/30	0.5	37.60	0	0.00	37.95	0.5	1,163	0.04%
2022/11/29	0.5	37.23	0	0.00	37.30	0.5	1,157	0.04%
2022/11/28	0.3	37.16	0	0.00	37.20	0.3	1,171	0.03%
2022/11/23	1	37.00	0	0.00	36.85	1	1,197	0.08%
2022/11/21	0	0.00	0	37.25	36.55	0	1,219	0.00%
2022/11/16	0	0.00	10	36.95	36.80	-10	1,230	-0.81%
2022/11/14	5	36.50	0	0.00	36.35	5	1,244	0.40%
2022/11/11	0	0.00	2	36.45	36.40	-2	1,248	-0.16%
2022/11/07	5	35.20	0	0.00	35.20	5	1,263	0.40%
2022/11/03	1	34.30	0	0.00	34.40	1	1,279	0.08%
2022/10/24	5	33.40	0	0.00	33.15	5	1,380	0.36%
2022/10/18	3	33.45	0	0.00	33.60	3	1,405	0.21%
2022/10/14	6	33.22	1	33.30	33.30	5	1,460	0.34%
2022/10/13	4.1	32.73	0	0.00	32.30	4.1	1,493	0.27%
2022/10/12	1	33.75	0	0.00	33.55	1	1,497	0.07%
2022/10/11	0	0.00	1	33.85	33.75	-1	1,516	-0.06%
2022/10/06	0.4	35.05	0	0.00	34.80	0.4	1,672	0.02%
2022/10/05	0	0.00	2	35.00	35.00	-2	1,760	-0.11%
2022/10/03	3	33.92	0	0.00	34.15	3	1,888	0.16%
2022/09/29	5	33.40	0	0.00	33.55	5	1,939	0.26%
2022/09/28	0.6	33.29	0	0.00	33.05	0.6	1,970	0.03%
2022/09/27	0	0.00	2	34.15	34.10	-2	1,978	-0.10%
2022/09/26	1.6	34.32	4	34.60	34.05	-2.5	1,989	-0.12%
2022/09/22	0.1	35.50	0	0.00	35.60	0.1	2,045	0.00%
2022/09/20	0.1	36.30	2	36.15	36.35	-1.9	2,026	-0.09%
2022/09/16	1.6	36.57	0	0.00	36.45	1.6	2,062	0.08%
2022/09/15	7	36.74	0	0.00	36.70	7	2,064	0.34%
2022/09/13	10	37.00	0	0.00	36.85	10	2,080	0.48%
2022/09/12	1	37.30	0	0.00	37.35	1	2,096	0.05%
2022/09/08	2	36.00	3	35.95	36.15	-1	2,115	-0.05%
2022/09/07	4.6	35.59	0	0.00	35.65	4.6	2,111	0.22%
2022/09/06	3.1	36.56	0	0.00	36.45	3.1	2,094	0.15%
2022/09/05	0.5	36.85	0	0.00	36.70	0.5	2,096	0.02%
2022/09/02	0	0.00	3	37.05	37.00	-3	2,101	-0.14%
2022/09/01	1	37.40	0	0.00	37.20	1	2,096	0.05%
2022/08/31	1.5	37.63	0	0.00	37.65	1.5	2,086	0.07%
2022/08/30	0.5	38.10	0	0.00	37.95	0.5	2,076	0.02%
2022/08/29	2	37.48	0	0.00	37.85	2	2,082	0.10%
2022/08/25	1	38.20	0	0.00	38.15	1	2,067	0.05%
2022/08/24	2	37.95	1	38.00	38.10	1	2,077	0.05%
2022/08/23	1	38.10	0	0.00	38.05	1	2,081	0.05%
2022/08/22	8	38.11	0	38.30	38.25	8	2,102	0.38%
2022/08/19	3.1	38.30	0	0.00	38.30	3.1	2,101	0.15%
2022/08/18	1	38.05	0	0.00	38.30	1	2,089	0.05%
2022/08/17	11	38.45	0	0.00	38.45	11	2,083	0.53%
2022/08/16	10	38.48	0	0.00	38.50	10	2,077	0.48%
2022/08/15	0.1	38.86	0	0.00	38.70	0.1	2,078	0.00%
2022/08/12	22	38.37	1	38.20	38.70	21	2,076	1.01%
2022/08/09	2	37.03	0	0.00	37.15	2	2,086	0.10%
2022/08/08	1	36.70	0	0.00	36.85	1	2,107	0.05%
2022/08/05	5	36.50	0	0.00	36.70	5	2,114	0.24%
2022/08/04	0.1	36.60	0	0.00	36.65	0.1	2,127	0.00%
2022/08/03	1.1	36.82	1	36.90	36.95	0.1	2,122	0.00%
2022/08/02	0.1	37.48	0	0.00	37.30	0.1	2,144	0.00%
2022/08/01	0.4	37.40	0	0.00	37.80	0.4	2,233	0.02%
2022/07/29	4	37.11	0	0.00	37.00	4	2,236	0.18%
2022/07/28	0	37.20	0	0.00	37.05	0	2,239	0.00%
2022/07/26	0	0.00	1	36.70	36.80	-1	2,236	-0.04%
2022/07/25	0	37.30	1	37.20	37.10	-1	2,241	-0.04%
2022/07/22	5	37.54	2	37.30	37.30	3	2,262	0.13%
2022/07/21	0	0.00	1	37.00	37.00	-1	2,288	-0.04%
2022/07/20	0	0.00	0	36.25	35.95	0	2,304	0.00%
2022/07/19	3.1	35.46	19	34.93	35.50	-15.9	2,309	-0.69%
2022/07/18	1	34.20	7	34.64	34.70	-6	2,316	-0.26%
2022/07/15	19	34.06	1	34.20	34.05	18	2,305	0.78%
2022/07/14	10	34.45	2	34.50	34.45	8	2,277	0.35%
2022/07/13	5.1	38.69	6	38.45	38.70	-0.9	2,180	-0.04%
2022/07/12	3	37.92	0	0.00	37.80	3	2,130	0.14%
2022/07/11	7	39.06	0	0.00	39.20	7	2,083	0.34%
2022/07/08	10	40.75	3	40.77	40.90	7	2,032	0.34%
2022/07/07	2	40.10	1	40.15	40.05	1	2,004	0.05%
2022/07/06	4	39.61	10	39.85	39.50	-6	2,021	-0.30%
2022/07/05	11	39.76	1	40.40	40.45	10	2,055	0.49%
2022/07/04	2	39.90	0	0.00	39.85	2	2,061	0.10%
2022/07/01	1.2	40.44	0	0.00	39.90	1.2	2,113	0.06%
2022/06/30	0	42.05	2	42.00	42.05	-2	2,074	-0.10%
2022/06/29	3	43.67	0	0.00	43.30	3	2,064	0.15%
2022/06/27	0	0.00	7	43.87	44.30	-7	2,139	-0.33%
2022/06/24	8	43.12	0	0.00	43.10	8	2,200	0.36%
2022/06/23	2	43.40	0.1	43.80	43.05	1.9	2,219	0.09%
2022/06/22	9	43.65	0	0.00	43.55	9	2,255	0.40%
2022/06/21	0	0.00	10	45.01	45.05	-10	2,270	-0.44%
2022/06/20	10	45.03	2	44.00	43.95	8	2,590	0.31%
2022/06/17	1	45.60	0	0.00	45.65	1	2,602	0.04%
2022/06/07	1	48.60	10	48.35	48.50	-9	3,097	-0.29%
2022/06/02	0	0.00	4	48.25	48.20	-4	3,288	-0.12%
2022/06/01	0	48.10	6	48.10	48.25	-6	3,443	-0.17%
2022/05/30	12	47.97	1	47.95	47.95	11	3,591	0.31%
2022/05/24	10	48.10	0	0.00	47.90	10	3,836	0.26%
2022/05/23	0	48.10	3	47.88	48.05	-3	3,889	-0.08%
2022/05/20	1	47.85	0	0.00	47.75	1	4,000	0.02%
2022/05/19	0	0.00	1	47.10	47.60	-1	4,122	-0.02%
2022/05/17	0	0.00	6	47.16	47.40	-6	5,272	-0.11%
2022/05/16	3	46.77	3	46.73	46.35	0	5,858	0.00%
2022/05/12	1	46.55	1	46.60	46.25	0	5,997	0.00%
2022/05/11	1.1	46.89	0	0.00	46.60	1.1	5,985	0.02%
2022/05/10	3	46.05	0	0.00	47.20	3	5,997	0.05%
2022/05/09	10	47.42	5	47.10	46.90	5	6,009	0.08%
2022/05/06	0	0.00	1	46.25	46.30	-1	5,931	-0.02%
2022/05/05	2	46.80	10	46.95	46.80	-8	5,946	-0.13%
2022/05/04	1	46.25	1	46.20	46.25	0	5,958	0.00%
2022/04/29	0.1	45.94	5	45.87	46.25	-4.9	6,041	-0.08%
2022/04/28	2	45.15	0	0.00	45.15	2	6,072	0.03%
2022/04/27	16	44.99	1	45.05	45.15	15	6,080	0.25%
2022/04/26	4	46.30	0	0.00	46.15	4	6,086	0.07%
2022/04/25	1	47.65	1	47.10	47.15	0	6,076	0.00%
2022/04/22	1	48.90	0	0.00	48.80	1	6,049	0.02%
2022/04/20	1	48.25	0	0.00	48.20	1	6,095	0.02%
2022/04/19	1	47.75	3	47.85	47.85	-2	6,106	-0.03%
2022/04/18	0	47.95	3	47.95	47.55	-3	6,145	-0.05%
2022/04/15	7	48.29	1	48.50	48.15	6	6,147	0.10%
2022/04/14	2	49.03	0	0.00	48.70	2	6,173	0.03%
2022/04/13	0	49.10	0	0.00	49.10	0	6,196	0.00%
2022/04/12	0.2	48.72	3	48.53	48.25	-2.8	6,291	-0.04%
2022/04/11	6.1	49.40	8	49.16	49.15	-1.9	6,341	-0.03%
2022/04/08	3	50.40	0	0.00	50.40	3	6,382	0.05%
2022/04/07	2	51.00	0	0.00	50.40	2	6,601	0.03%
2022/04/06	1	51.60	0	0.00	51.70	1	6,758	0.01%
2022/04/01	1.1	51.70	0	0.00	52.00	1.1	6,918	0.02%
2022/03/31	1	52.10	1	52.60	52.00	0	6,928	0.00%
2022/03/30	0.1	52.20	0	0.00	52.40	0.1	6,909	0.00%
2022/03/29	2	52.15	1	52.70	52.20	1	6,968	0.02%
2022/03/28	1.7	51.43	0	0.00	51.80	1.7	6,918	0.03%
2022/03/25	5.1	51.10	0	0.00	51.20	5.1	6,894	0.07%
2022/03/24	2.1	51.70	0	0.00	51.80	2.1	6,856	0.03%
2022/03/23	31.5	51.23	5	51.52	51.40	26.5	6,850	0.39%
2022/03/22	1	52.50	0	0.00	53.30	1	6,536	0.02%
2022/03/21	4	52.55	0	0.00	52.50	4	6,522	0.06%
2022/03/18	0	51.40	0	0.00	51.30	0	6,581	0.00%
2022/03/16	1	50.80	0	0.00	50.60	1	6,501	0.02%
2022/03/15	2	51.31	0	0.00	51.10	2	6,611	0.03%
2022/03/14	0	0.00	2	52.20	52.40	-2	6,713	-0.03%
2022/03/11	1	52.50	0	0.00	52.60	1	6,925	0.01%
2022/03/10	1	52.40	1	52.20	52.40	0	6,905	0.00%
2022/03/09	3	50.80	0	0.00	51.40	3	6,835	0.04%
2022/03/08	5	50.90	0	0.00	49.85	5	6,797	0.07%
2022/03/07	5	51.96	4	52.90	51.70	1	6,688	0.02%
2022/03/04	1	54.00	4.1	54.39	54.00	-3.1	6,622	-0.05%
2022/03/03	8	54.15	3.1	54.59	54.30	4.9	6,613	0.07%
2022/03/02	1	53.50	0	0.00	53.70	1	6,526	0.02%
2022/03/01	5	53.56	4	53.65	53.70	1	6,501	0.02%
2022/02/25	6	53.40	12	53.21	53.10	-6	6,451	-0.09%
2022/02/24	2	52.35	13	52.32	52.70	-11	6,381	-0.17%
2022/02/23	3	53.17	8.5	53.16	53.30	-5.5	6,349	-0.09%
2022/02/22	6	52.30	0	0.00	52.30	6	6,318	0.09%
2022/02/21	0	0.00	4.9	53.28	53.20	-4.9	6,204	-0.08%
2022/02/18	10	53.31	2	53.00	53.60	8	6,091	0.13%
2022/02/17	23.9	54.51	23	54.65	53.90	0.9	5,972	0.02%
2022/02/16	20.3	53.89	32.7	53.70	54.70	-12.4	4,980	-0.25%
2022/02/15	1.1	50.77	7	50.68	50.70	-5.9	4,395	-0.13%
2022/02/14	1	49.65	0	0.00	49.65	1	4,292	0.02%
2022/02/08	0	49.00	0	0.00	49.05	0	4,232	0.00%
2022/02/07	1.2	48.70	3	48.88	49.15	-1.8	4,407	-0.04%
2022/01/26	3.1	48.19	1	48.00	48.30	2.1	4,439	0.05%
2022/01/25	3.1	48.22	2	48.38	47.80	1.1	4,468	0.02%
2022/01/24	2	48.46	2	48.25	48.55	0	4,459	0.00%
2022/01/21	4	49.39	0	0.00	49.15	4	4,479	0.09%
2022/01/20	1.2	49.77	0	0.00	50.00	1.2	4,462	0.03%
2022/01/19	0.1	50.19	1	50.40	49.75	-0.9	4,434	-0.02%
2022/01/18	0	50.20	7	50.54	50.70	-7	4,407	-0.16%
2022/01/14	1	49.20	0	0.00	49.35	1	4,371	0.02%
2022/01/13	2	49.78	0	0.00	49.70	2	4,374	0.05%
2022/01/11	10	49.90	16	49.65	49.50	-6	4,320	-0.14%
2022/01/07	0	0.00	1	49.30	49.20	-1	4,263	-0.02%
2022/01/06	8	49.90	4	49.93	49.75	4	4,246	0.09%
2022/01/05	1	50.10	3	50.00	49.75	-2	4,301	-0.05%
2022/01/04	4	51.00	0	0.00	50.90	4	4,240	0.09%
2022/01/03	5	50.80	10	50.62	51.00	-5	4,155	-0.12%
2021/12/30	6.3	50.09	18.1	50.32	50.50	-11.8	4,067	-0.29%
2021/12/29	11	49.70	8	49.43	49.70	3	3,845	0.08%
2021/12/28	6	48.69	11	48.68	48.90	-5	3,648	-0.14%
2021/12/24	0	0.00	2	47.18	47.20	-2	3,544	-0.06%
2021/12/23	8.4	47.24	1	47.30	47.15	7.4	3,542	0.21%
2021/12/22	0	0.00	2	47.78	47.90	-2	3,491	-0.06%
2021/12/21	1	47.60	1	47.50	47.60	0	3,473	0.00%
2021/12/20	0	0.00	1	47.45	47.50	-1	3,481	-0.03%
2021/12/16	1.2	47.51	1	47.15	47.15	0.2	3,497	0.00%
2021/12/14	1	46.85	2	46.95	46.90	-1	3,557	-0.03%
2021/12/13	8.1	47.87	16	47.70	47.95	-7.9	3,473	-0.23%
2021/12/10	7	47.09	0	0.00	47.20	7	3,442	0.20%
2021/12/09	5.4	47.74	16.9	47.78	47.65	-11.5	3,461	-0.33%
2021/12/08	6	47.33	4	47.21	47.00	2	3,405	0.06%
2021/12/07	13	46.95	27	46.68	46.80	-14	3,422	-0.41%
2021/12/03	0	0.00	0.5	44.60	44.65	-0.5	3,197	-0.02%
2021/12/02	2	44.55	0	0.00	44.35	2	3,229	0.06%
2021/11/30	0	0.00	2	45.00	45.00	-2	3,218	-0.06%
2021/11/29	50	43.31	51	43.85	43.90	-1	3,149	-0.03%
2021/11/26	0	0.00	4	44.18	43.95	-4	3,117	-0.13%
2021/11/25	1	44.60	0	0.00	44.50	1	3,109	0.03%
2021/11/24	0.7	44.13	0	0.00	44.35	0.7	3,118	0.02%
2021/11/22	0	0.00	22	44.24	44.60	-22	3,145	-0.70%
2021/11/19	10	43.95	0	0.00	44.00	10	3,103	0.32%
2021/11/17	0	0.00	14	44.54	44.30	-14	3,100	-0.45%
2021/11/16	15	44.00	0	0.00	44.20	15	3,110	0.48%
2021/11/12	6	44.43	13.6	44.49	44.45	-7.6	3,129	-0.24%
2021/11/11	5	44.10	0	0.00	44.20	5	3,130	0.16%
2021/11/10	0	0.00	2	44.15	44.20	-2	3,148	-0.06%
2021/11/09	1	43.60	1	43.55	43.60	0	3,176	0.00%
2021/11/05	1	43.15	0	0.00	43.40	1	3,389	0.03%
2021/11/04	20	43.60	2	43.30	43.10	18	3,437	0.52%
2021/11/03	0	0.00	3	44.83	45.10	-3	3,330	-0.09%
2021/11/01	1	44.60	0	0.00	44.60	1	3,687	0.03%
2021/10/29	13	44.39	2	44.65	44.85	11	3,675	0.30%
2021/10/26	0	0.00	1	43.50	43.50	-1	3,735	-0.03%
2021/10/25	0	0.00	1	43.25	43.25	-1	3,761	-0.03%
2021/10/22	0.1	42.50	15	42.05	42.55	-14.9	3,841	-0.39%
2021/10/21	7	42.18	0	0.00	41.80	7	3,912	0.18%
2021/10/15	16	42.13	0	0.00	42.10	16	4,704	0.34%
2021/10/14	5	41.68	0	0.00	41.80	5	4,822	0.10%
2021/10/13	5	41.95	0.3	41.90	41.75	4.7	4,953	0.09%
2021/10/12	1	42.70	0	0.00	43.00	1	5,007	0.02%
2021/10/07	1	43.60	0	0.00	43.45	1	5,056	0.02%
2021/10/06	1	43.30	0.1	43.50	43.10	0.9	5,192	0.02%
2021/10/05	1.5	41.98	0.3	42.80	42.60	1.2	5,324	0.02%
2021/10/04	2	42.60	0	0.00	42.15	2	5,385	0.04%
2021/10/01	4	43.18	0	0.00	43.00	4	5,441	0.07%
2021/09/30	0	0.00	1	44.20	44.30	-1	5,575	-0.02%
2021/09/27	1	44.95	3	45.07	44.85	-2	6,003	-0.03%
2021/09/22	0	0.00	3	45.30	45.25	-3	6,027	-0.05%
2021/09/17	2	45.53	1	46.10	45.95	1	5,996	0.02%
2021/09/16	0	0.00	4	45.30	45.30	-4	5,946	-0.07%
2021/09/14	1	46.05	20	46.05	45.80	-19	5,898	-0.32%
2021/09/13	6	45.54	13	45.43	45.50	-7	5,814	-0.12%
2021/09/10	2	45.28	15	44.91	45.25	-13	5,733	-0.23%
2021/09/09	2	44.00	8	43.89	44.10	-6	5,593	-0.11%
2021/09/08	0	0.00	14	43.46	43.10	-14	5,573	-0.25%
2021/09/07	2	43.55	9	43.39	43.55	-7	5,598	-0.13%
2021/09/06	11	43.09	0	0.00	42.70	11	5,591	0.20%
2021/09/03	0	0.00	54	43.24	43.20	-54	5,599	-0.96%
2021/09/02	21	43.50	0	0.00	43.15	21	5,606	0.37%
2021/09/01	10	43.85	0	0.00	43.75	10	5,612	0.18%
2021/08/31	1	43.70	0	0.00	43.85	1	5,611	0.02%
2021/08/30	6	43.66	0.1	43.65	43.55	5.9	5,626	0.11%
2021/08/27	11	43.80	0	0.00	43.80	11	5,638	0.20%
2021/08/26	5	43.68	1	43.75	43.90	4	5,640	0.07%
2021/08/25	0	0.00	2	43.25	43.35	-2	5,656	-0.04%
2021/08/24	2	42.80	2	42.80	42.75	0	5,672	0.00%
2021/08/23	4	42.96	2	42.95	43.00	2	5,691	0.04%
2021/08/20	4	42.51	5	41.85	42.35	-1	5,707	-0.02%
2021/08/19	3	42.40	0.2	42.55	42.30	2.8	5,732	0.05%
2021/08/18	6	42.81	1.5	42.89	43.45	4.5	5,718	0.08%
2021/08/17	7	42.93	0	0.00	42.10	7	5,718	0.12%
2021/08/16	3	42.20	2	42.05	42.50	1	5,723	0.02%
2021/08/13	1	43.30	0	0.00	43.15	1	5,725	0.02%
2021/08/12	2	43.60	9	43.57	43.95	-7	5,711	-0.12%
2021/08/11	6	41.83	6	41.48	41.85	0	5,663	0.00%
2021/08/10	8.1	42.55	48	42.58	42.55	-39.9	5,794	-0.69%
2021/08/09	17.1	43.89	68	43.67	43.50	-50.9	5,853	-0.87%
2021/08/06	30.1	44.48	10	44.90	44.30	20.1	5,893	0.34%
2021/08/05	108.1	46.36	23	45.47	46.50	85.1	5,750	1.48%	大買/
2021/08/04	0	0.00	10	44.10	44.20	-10	5,714	-0.17%
2021/08/03	22	43.96	0	0.00	44.05	22	5,800	0.38%
2021/07/30	0	0.00	1	44.60	44.30	-1	5,866	-0.02%
2021/07/28	1	44.05	7	44.04	45.05	-6	5,903	-0.10%
2021/07/27	0	0.00	2.2	46.23	45.30	-2.2	5,960	-0.04%
2021/07/26	1	45.60	1	45.80	45.80	0	5,963	0.00%
2021/07/23	3	44.33	16	44.70	44.65	-13	5,942	-0.22%
2021/07/22	15	46.95	5	46.46	44.80	10	5,851	0.17%
2021/07/21	9	45.99	2	44.85	45.05	7	5,432	0.13%
2021/07/20	5	45.94	23	45.77	45.50	-18	5,456	-0.33%
2021/07/19	12	45.91	13	45.86	46.45	-1	5,649	-0.02%
2021/07/16	2	44.98	5.3	45.15	45.25	-3.3	5,901	-0.06%
2021/07/15	1	44.25	2	44.25	44.40	-1	5,921	-0.02%
2021/07/14	0	0.00	6.1	44.06	44.20	-6.1	6,041	-0.10%
2021/07/13	5	44.89	4	44.68	44.30	1	6,135	0.02%
2021/07/12	5	44.02	5	44.14	44.30	0	6,160	0.00%
2021/07/09	1	42.50	0	0.00	43.30	1	6,113	0.02%
2021/07/08	1	43.05	16.5	43.05	43.10	-15.5	6,189	-0.25%
2021/07/07	14	43.31	2	43.48	43.50	12	6,245	0.19%
2021/07/06	62	42.88	16	43.49	42.65	46	6,231	0.74%
2021/07/05	24	41.53	10	41.37	42.15	14	6,150	0.23%
2021/07/02	0.2	39.90	5	39.95	39.90	-4.8	6,056	-0.08%
2021/07/01	5	40.35	0	0.00	39.75	5	6,184	0.08%
2021/06/30	2.4	40.23	0	0.00	40.25	2.4	6,207	0.04%
2021/06/29	1.6	40.31	0	0.00	40.25	1.6	6,215	0.03%
2021/06/28	0	0.00	1	39.70	39.85	-1	6,190	-0.02%
2021/06/23	0	0.00	1	39.45	39.50	-1	6,288	-0.02%
2021/06/22	1	39.35	0	0.00	39.30	1	6,316	0.02%
2021/06/21	0	0.00	2	39.80	39.35	-2	6,401	-0.03%
2021/06/17	1	39.50	0	0.00	39.60	1	6,504	0.02%
2021/06/16	1	39.50	0	0.00	39.65	1	6,597	0.02%
2021/06/15	1	39.80	0	0.00	39.70	1	6,621	0.02%
2021/06/11	1	39.75	10	39.98	39.80	-9	6,684	-0.13%
2021/06/10	4	39.55	11	39.78	39.65	-7	6,899	-0.10%
2021/06/09	0	0.00	1	39.65	39.50	-1	7,084	-0.01%
2021/06/08	1	40.05	0	0.00	39.95	1	7,157	0.01%
2021/06/07	0	0.00	2	40.05	40.00	-2	7,242	-0.03%
2021/06/04	0	0.00	4	40.05	39.50	-4	7,276	-0.05%
2021/06/03	1.4	40.07	0	0.00	39.95	1.4	7,398	0.02%
2021/06/02	3	40.00	4	40.45	39.95	-1	7,399	-0.01%
2021/05/31	0	0.00	1	39.70	39.70	-1	7,368	-0.01%
2021/05/28	0	0.00	2	39.75	39.75	-2	7,404	-0.03%
2021/05/27	2	38.80	0	0.00	39.50	2	7,460	0.03%
2021/05/26	3	38.97	0	0.00	39.15	3	7,474	0.04%
2021/05/25	0	0.00	10	38.95	39.00	-10	7,507	-0.13%
2021/05/24	0	0.00	3	38.45	38.40	-3	7,519	-0.04%
2021/05/20	0.5	38.15	1	38.20	37.80	-0.5	7,617	-0.01%
2021/05/19	4	37.71	10	37.33	38.10	-6	7,637	-0.08%
2021/05/18	17.4	36.89	4	36.55	37.30	13.4	7,613	0.18%
2021/05/17	9	36.45	4	35.83	35.85	5	7,463	0.07%
2021/05/14	14	38.63	5	38.34	38.65	9	7,371	0.12%
2021/05/13	1	37.90	0	0.00	37.80	1	7,343	0.01%
2021/05/12	8	38.91	15	37.60	37.80	-7	7,256	-0.10%
2021/05/11	20	40.86	11	40.83	40.45	9	7,117	0.13%
2021/05/10	0	0.00	10	42.09	42.80	-10	7,054	-0.14%
2021/05/07	0	0.00	21	42.48	42.50	-21	7,085	-0.30%
2021/05/06	10	41.83	8	42.19	41.70	2	7,103	0.03%
2021/05/05	2	41.65	21	41.44	41.40	-19	7,117	-0.27%
2021/05/04	12.2	41.14	6.8	40.22	40.90	5.4	7,295	0.07%
2021/05/03	6	41.67	10	41.92	41.80	-4	7,214	-0.06%
2021/04/29	13	42.02	12	41.96	42.00	1	7,174	0.01%
2021/04/28	3	42.70	2	42.55	42.70	1	7,152	0.01%
2021/04/27	0	0.00	4	42.50	42.55	-4	7,270	-0.06%
2021/04/26	6	42.58	3	42.85	43.25	3	7,365	0.04%
2021/04/23	6	41.55	6	42.22	41.10	0	7,273	0.00%
2021/04/22	23	44.25	7	43.91	43.00	16	6,989	0.23%
2021/04/21	9	48.47	3	48.57	48.50	6	6,614	0.09%
2021/04/20	5.1	48.70	4	48.88	48.80	1.1	6,487	0.02%
2021/04/19	0	0.00	7	48.76	48.75	-7	6,432	-0.11%
2021/04/16	0	47.58	10	47.34	47.85	-10	6,365	-0.16%
2021/04/15	0	0.00	5	46.38	46.55	-5	6,269	-0.08%
2021/04/14	5	45.32	3	45.67	45.70	2	6,174	0.03%
2021/04/13	3	46.35	6	46.17	45.85	-3	6,082	-0.05%
2021/04/12	3	46.75	16	46.98	46.75	-13	5,951	-0.22%
2021/04/09	5	46.36	16	46.16	46.35	-11	5,797	-0.19%
2021/04/08	4	44.79	0	0.00	45.00	4	5,596	0.07%
2021/04/07	9	44.02	4	44.40	44.50	5	5,526	0.09%
2021/04/06	1	43.10	1.1	43.09	43.10	-0.1	5,414	0.00%
2021/04/01	2	42.75	6	42.97	42.85	-4	5,386	-0.07%
2021/03/31	3	42.85	0	0.00	42.80	3	5,362	0.06%
2021/03/30	11	42.80	27	42.86	42.85	-16	5,364	-0.30%
2021/03/29	0	0.00	5	42.60	42.70	-5	5,359	-0.09%
2021/03/26	1	42.15	0.3	42.15	42.25	0.7	5,357	0.01%
2021/03/24	10	41.77	27	41.75	41.85	-17	5,406	-0.31%
2021/03/23	28.1	42.44	0	0.00	42.15	28.1	5,342	0.53%
2021/03/22	17.3	42.55	3	43.20	42.65	14.3	5,350	0.27%
2021/03/19	3	42.82	10	42.87	42.80	-7	5,381	-0.13%
2021/03/18	3	42.65	3	42.62	42.65	0	5,313	0.00%
2021/03/17	6	42.65	3	42.55	42.60	3	5,379	0.06%
2021/03/16	5	42.40	0	0.00	42.65	5	5,455	0.09%
2021/03/15	11	42.52	11	41.68	42.45	0	5,319	0.00%
2021/03/12	8	40.21	8	40.19	40.50	0	5,182	0.00%
2021/03/11	11.7	39.75	3	39.75	39.65	8.7	5,186	0.17%
2021/03/10	30	39.26	0	0.00	39.25	30	5,238	0.57%
2021/03/09	8	38.94	24	39.20	39.20	-16	5,255	-0.30%
2021/03/08	1	38.70	0	0.00	38.40	1	5,232	0.02%
2021/03/05	3	38.48	0	0.00	38.40	3	5,256	0.06%
2021/03/02	0	0.00	1	39.05	39.00	-1	5,472	-0.02%
2021/02/26	1	38.20	3	38.90	38.85	-2	5,470	-0.04%
2021/02/25	0	0.00	6	38.28	38.25	-6	5,432	-0.11%
2021/02/23	0	0.00	6	38.24	38.40	-6	5,377	-0.11%
2021/02/22	2	38.73	6	38.53	38.50	-4	5,335	-0.07%
2021/02/19	5	37.34	5	37.04	37.45	0	5,240	0.00%
2021/02/18	0	0.00	5	36.95	37.10	-5	5,210	-0.10%
2021/02/17	2	36.45	2	36.55	36.65	0	5,207	0.00%
2021/02/05	2	36.20	5	35.95	35.95	-3	5,154	-0.06%
2021/02/04	0	0.00	2	36.00	36.00	-2	5,172	-0.04%
2021/02/03	0	0.00	5	34.70	34.90	-5	5,093	-0.10%
2021/02/02	0	35.15	0	0.00	35.00	0	5,080	0.00%
2021/01/29	5	35.14	6	35.19	34.85	-1	5,020	-0.02%
2021/01/28	11	35.85	10	36.30	35.80	1	4,927	0.02%
2021/01/27	0	0.00	2	37.25	36.85	-2	4,836	-0.04%
2021/01/26	25	36.89	20	37.17	36.70	5	4,746	0.11%
2021/01/25	3	35.95	3	35.85	36.00	0	4,509	0.00%
2021/01/22	5	35.25	2	35.43	35.65	3	4,485	0.07%
2021/01/21	23	35.44	2	35.50	35.20	21	4,457	0.47%
2021/01/20	11	36.00	11	35.54	35.50	0	4,432	0.00%
2021/01/19	4	35.60	11	35.88	35.95	-7	4,299	-0.16%
2021/01/18	10	34.93	11	35.07	34.95	-1	4,172	-0.02%
2021/01/15	10	34.85	80	35.08	35.00	-70	4,121	-1.70%
2021/01/14	0	0.00	8	35.13	35.20	-8	4,110	-0.19%
2021/01/13	1	35.20	31	35.20	35.15	-30	4,080	-0.74%
2021/01/12	0	0.00	3	35.00	35.00	-3	4,043	-0.07%
2021/01/11	5	34.85	1.1	35.11	35.20	3.9	3,938	0.10%
2021/01/08	14	34.64	51	34.75	34.70	-37	3,852	-0.96%
2021/01/07	45	33.95	0	0.00	34.20	45	3,772	1.19%
2021/01/06	5	34.40	10	33.85	33.85	-5	3,748	-0.13%
2020/12/30	2	34.23	1	34.20	34.25	1	3,667	0.03%
2020/12/29	1	34.30	20	34.45	34.50	-19	3,632	-0.52%
2020/12/28	1	34.70	2	34.65	34.70	-1	3,609	-0.03%
2020/12/25	10	34.65	0	0.00	34.50	10	3,577	0.28%
2020/12/24	10	34.20	12	34.44	34.45	-2	3,557	-0.06%
2020/12/23	0	0.00	58	33.92	34.00	-58	3,518	-1.65%
2020/12/22	4	34.06	2	34.05	33.95	2	3,497	0.06%
2020/12/21	1	33.85	6	34.27	34.30	-5	3,468	-0.14%
2020/12/18	0	0.00	13	34.23	34.10	-13	3,419	-0.38%
2020/12/16	0	0.00	1.1	34.76	34.95	-1.1	3,325	-0.03%
2020/12/15	5	34.11	33	34.47	34.20	-28	3,237	-0.86%
2020/12/11	22	35.00	14	34.42	34.60	8	3,089	0.26%
2020/12/10	8	34.81	15	34.72	34.80	-7	2,972	-0.24%
2020/12/09	1	34.35	2	34.00	34.40	-1	2,798	-0.04%
2020/12/07	9	33.77	18	33.94	33.90	-9	2,640	-0.34%
2020/12/04	0	0.00	5	33.40	33.40	-5	2,541	-0.20%
2020/12/03	4	33.35	0	0.00	32.90	4	2,397	0.17%
2020/12/02	11	32.84	2	33.08	33.15	9	2,326	0.39%
2020/12/01	2	32.65	6	32.55	32.60	-4	2,202	-0.18%
2020/11/30	3	32.65	1	32.60	32.60	2	2,168	0.09%
2020/11/27	4	32.43	1	32.50	32.35	3	2,088	0.14%
2020/11/26	5	32.36	28	32.35	32.40	-23	2,030	-1.13%
2020/11/25	0	0.00	137	31.72	31.60	-137	1,851	-7.40%	大賣/鉅額交易
2020/11/24	6	31.17	13	31.41	31.25	-7	1,763	-0.40%
2020/11/23	160	31.37	31	31.40	31.35	129	1,739	7.42%	大買/鉅額交易
2020/11/19	0	0.00	5	31.00	31.00	-5	1,689	-0.30%
2020/11/18	2	30.95	10	30.95	31.00	-8	1,681	-0.48%
2020/11/17	0	0.00	11	31.17	30.95	-11	1,668	-0.66%
2020/11/16	0	0.00	52	31.00	31.05	-52	1,704	-3.05%
2020/11/13	19	30.63	37	30.57	30.70	-18	1,684	-1.07%
2020/11/12	2	30.58	44	30.66	30.55	-42	1,671	-2.51%
2020/11/11	16	30.20	0	0.00	30.20	16	1,635	0.98%
2020/11/10	10	30.13	0	0.00	30.10	10	1,626	0.61%
2020/11/09	12	30.21	0	0.00	30.30	12	1,626	0.74%
2020/11/05	0	0.00	15	30.38	30.35	-15	1,632	-0.92%
2020/11/04	0	0.00	15	30.30	30.35	-15	1,665	-0.90%
2020/11/02	41	30.03	0	0.00	30.15	41	1,707	2.40%
2020/10/30	33	30.42	12	30.58	30.30	21	1,697	1.24%
2020/10/29	1	30.10	0	0.00	30.20	1	1,652	0.06%
2020/10/28	0	0.00	25	30.29	30.20	-25	1,647	-1.52%
2020/10/27	5	30.25	6	30.17	30.20	-1	1,627	-0.06%
2020/10/26	0	0.00	26	29.99	30.00	-26	1,604	-1.62%
2020/10/22	1	29.30	0	0.00	29.65	1	1,616	0.06%
2020/10/19	20	29.46	0	0.00	29.45	20	1,725	1.16%
2020/10/16	5	29.50	0	0.00	29.50	5	1,734	0.29%
2020/10/15	1	29.80	0	0.00	29.70	1	1,754	0.06%
2020/10/13	10	29.94	2	29.90	29.90	8	1,778	0.45%
2020/10/12	0	0.00	32	29.91	29.90	-32	1,783	-1.79%
2020/10/08	3	29.55	0	0.00	29.55	3	1,781	0.17%
2020/10/05	1	29.20	0	0.00	29.15	1	1,885	0.05%
2020/09/25	6	29.07	4	29.01	29.05	2	2,164	0.09%
2020/09/24	4	29.14	0	0.00	29.05	4	2,234	0.18%
2020/09/23	3	29.40	0.2	29.40	29.35	2.8	2,242	0.12%
2020/09/22	20	29.40	0	0.00	29.35	20	2,275	0.88%
2020/09/15	6	29.58	0	0.00	29.55	6	2,392	0.25%
2020/09/14	10	29.55	0	0.00	29.60	10	2,540	0.39%
2020/09/09	0	0.00	1	29.80	29.75	-1	2,701	-0.04%
2020/09/08	0	0.00	5	29.85	29.90	-5	2,741	-0.18%
2020/09/07	0	0.00	7	29.95	29.90	-7	2,783	-0.25%
2020/09/04	1	29.75	1	30.00	30.00	0	2,820	0.00%
2020/09/03	1	30.15	2	30.18	30.10	-1	2,851	-0.04%
2020/09/02	10	30.00	2	30.00	30.00	8	2,910	0.27%
2020/08/31	2	29.75	1	29.75	29.80	1	3,179	0.03%
2020/08/21	9	29.37	0	0.00	29.50	9	3,454	0.26%
2020/08/20	5	29.30	0	0.00	29.25	5	3,487	0.14%
2020/08/19	5	30.10	20	29.90	29.90	-15	3,465	-0.43%
2020/08/18	3	30.45	0	0.00	30.35	3	3,458	0.09%
2020/08/17	5	30.40	1	30.35	30.45	4	3,600	0.11%
2020/08/14	2	30.25	0	0.00	30.30	2	3,672	0.05%
2020/08/12	0	0.00	6	30.14	30.15	-6	3,749	-0.16%
2020/08/11	0	0.00	1	30.20	30.25	-1	3,777	-0.03%
2020/08/10	10	30.65	13.9	30.61	30.55	-3.9	3,849	-0.10%
2020/08/06	1.1	30.00	4	30.00	29.90	-2.9	3,916	-0.07%
2020/08/05	3	29.80	0	0.00	29.90	3	3,972	0.08%
2020/08/04	5	29.75	0	0.00	29.75	5	4,017	0.12%
2020/08/03	2	29.70	0	0.00	29.80	2	4,123	0.05%
2020/07/31	0	0.00	2	29.83	29.70	-2	4,160	-0.05%
2020/07/30	0	0.00	3	29.80	29.75	-3	4,195	-0.07%
2020/07/29	3	29.15	0	0.00	29.30	3	4,239	0.07%
2020/07/28	1	29.05	8	29.19	29.00	-7	4,304	-0.16%
2020/07/27	1	29.35	1	29.40	29.35	0	4,399	0.00%
2020/07/24	9	29.71	0	0.00	29.60	9	4,502	0.20%
2020/07/23	2	30.05	10	30.05	30.15	-8	4,671	-0.17%
2020/07/22	23	30.09	0	0.00	30.10	23	4,754	0.48%
2020/07/21	1	30.00	0	0.00	29.90	1	4,869	0.02%
2020/07/17	1	29.90	0	0.00	29.85	1	5,203	0.02%
2020/07/16	2	30.08	0	0.00	30.00	2	5,373	0.04%
2020/07/15	8	30.05	0	0.00	30.00	8	5,486	0.15%
2020/07/14	6	30.18	2	30.25	30.05	4	5,622	0.07%
2020/07/13	12	30.34	2	30.30	30.30	10	5,814	0.17%
2020/07/10	71	30.57	0	0.00	30.20	71	5,923	1.20%
2020/07/09	131	30.90	7	31.06	30.85	124	6,006	2.06%	大買/鉅額交易
2020/07/08	6	30.56	0	0.00	30.60	6	6,067	0.10%
2020/07/07	12	30.95	15	30.72	30.55	-3	6,140	-0.05%
2020/07/06	8	31.05	0	0.00	30.75	8	6,167	0.13%
2020/07/03	6	30.45	41	30.48	30.80	-35	6,181	-0.57%
2020/07/02	19	30.19	17	30.14	30.15	2	6,161	0.03%
2020/07/01	0	0.00	1	30.00	30.00	-1	6,180	-0.02%
2020/06/30	5	29.60	3	29.72	29.75	2	6,173	0.03%
2020/06/29	2	29.63	0	0.00	29.55	2	6,211	0.03%
2020/06/23	6	29.92	0	0.00	29.95	6	6,227	0.10%
2020/06/22	6	29.92	30	29.80	30.00	-24	6,242	-0.38%
2020/06/18	31	29.40	11	29.45	29.45	20	6,153	0.33%
2020/06/17	6	29.75	0	0.00	29.80	6	6,076	0.10%
2020/06/16	17	29.86	1	29.95	29.85	16	6,135	0.26%
2020/06/15	13	29.81	0	0.00	29.70	13	6,208	0.21%
2020/06/12	2	29.50	2	29.70	29.85	0	6,229	0.00%
2020/06/11	2	30.15	0	0.00	30.05	2	6,262	0.03%
2020/06/10	1	30.65	3	30.65	30.70	-2	6,292	-0.03%
2020/06/08	3	31.33	3	31.00	30.95	0	6,409	0.00%
2020/06/05	42	30.98	7	30.82	31.35	35	6,387	0.55%
2020/06/04	3	30.12	0	0.00	30.20	3	6,262	0.05%
2020/06/03	4	30.20	6	30.21	30.15	-2	6,298	-0.03%
2020/06/02	19	30.30	2	30.30	30.30	17	6,461	0.26%
2020/05/29	1	29.50	0	0.00	29.50	1	6,410	0.02%
2020/05/28	6	29.95	0	0.00	29.70	6	6,371	0.09%
2020/05/27	5	29.75	5	29.90	29.85	0	6,349	0.00%
2020/05/26	7	29.89	8	30.08	29.80	-1	6,333	-0.02%
2020/05/25	2	29.75	10	29.85	29.95	-8	6,292	-0.13%
2020/05/22	10	30.03	7	29.79	29.65	3	6,272	0.05%
2020/05/21	6	30.63	5	30.60	30.35	1	6,136	0.02%
2020/05/20	0	0.00	10	30.35	30.65	-10	6,054	-0.17%
2020/05/19	2	30.55	0	0.00	30.25	2	6,034	0.03%
2020/05/18	5	30.70	0	0.00	30.65	5	6,023	0.08%
2020/05/15	11.1	31.21	1	31.00	30.70	10.1	5,998	0.17%
2020/05/13	11	32.45	0	0.00	32.40	11	5,884	0.19%
2020/05/12	1	32.50	20	32.48	32.80	-19	5,851	-0.32%
2020/05/08	20	31.98	27	31.96	31.90	-7	5,762	-0.12%
2020/05/07	20	32.45	0	0.00	32.45	20	5,676	0.35%
2020/05/06	1	32.30	9	32.44	32.40	-8	5,663	-0.14%
2020/05/05	1	32.50	2	33.05	32.65	-1	5,648	-0.02%
2020/05/04	11	32.89	20	33.09	32.80	-9	5,626	-0.16%
2020/04/30	34	33.60	13	33.68	33.70	21	5,580	0.38%
2020/04/29	2	34.45	1	34.00	34.20	1	5,545	0.02%
2020/04/28	8	34.01	28	33.84	34.10	-20	5,516	-0.36%
2020/04/27	6	32.24	2	32.23	32.30	4	5,336	0.07%
2020/04/24	3	32.08	4	31.95	31.85	-1	5,273	-0.02%
2020/04/23	17	32.42	3	32.18	32.15	14	5,168	0.27%
2020/04/22	10	34.93	3	34.90	34.95	7	4,997	0.14%
2020/04/21	1	35.35	6	35.43	35.00	-5	4,864	-0.10%
2020/04/20	0	0.00	15	35.23	35.35	-15	4,729	-0.32%
2020/04/17	9	35.71	27.6	35.45	34.95	-18.6	4,768	-0.39%
2020/04/16	8	35.21	29	34.79	35.20	-21	4,690	-0.45%
2020/04/15	3	34.32	14	34.18	34.45	-11	4,536	-0.24%
2020/04/14	3	33.70	19	33.72	33.90	-16	4,471	-0.36%
2020/04/13	24	33.20	2	33.30	33.30	22	4,367	0.50%
2020/04/10	1	32.70	4	32.80	32.80	-3	4,260	-0.07%
2020/04/09	1	32.30	16	32.60	32.15	-15	4,234	-0.35%
2020/04/08	2	31.85	0	0.00	32.00	2	4,155	0.05%
2020/04/07	2	30.95	4	31.00	31.20	-2	4,046	-0.05%
2020/04/06	2	30.40	2	30.48	30.55	0	3,975	0.00%
2020/04/01	1	30.30	1	30.40	30.45	0	3,919	0.00%
2020/03/27	7	29.65	0	0.00	29.40	7	3,813	0.18%
2020/03/26	1	29.40	0.3	29.70	29.60	0.7	3,764	0.02%
2020/03/25	3	29.33	2	29.00	29.00	1	3,727	0.03%
2020/03/24	2	28.50	3	28.60	28.40	-1	3,680	-0.03%
2020/03/23	5	27.64	0	0.00	27.55	5	3,723	0.13%
2020/03/20	6	28.46	0	0.00	28.40	6	3,721	0.16%
2020/03/19	4	27.46	12	27.40	26.70	-8	3,643	-0.22%
2020/03/18	7	30.09	6	30.21	29.50	1	3,535	0.03%
2020/03/17	6	30.83	0	0.00	30.10	6	3,469	0.17%
2020/03/16	1	30.85	1	31.20	31.20	0	3,385	0.00%
2020/03/13	2	29.75	2	31.10	31.45	0	3,305	0.00%
2020/03/12	1	30.80	4	31.44	31.60	-3	3,172	-0.09%
2020/03/11	0	0.00	2	32.05	32.10	-2	3,074	-0.07%
2020/03/10	0	0.00	3	32.02	32.25	-3	3,001	-0.10%
2020/03/09	2.1	31.36	0	0.00	31.35	2.1	2,931	0.07%
2020/03/06	20	32.89	15	32.69	32.65	5	2,859	0.17%
2020/03/03	0	0.00	2	31.20	31.15	-2	2,569	-0.08%
2020/02/27	1	31.30	0	0.00	31.15	1	2,552	0.04%
2020/02/25	0	0.00	5	31.85	32.05	-5	2,509	-0.20%
2020/02/24	3	31.60	3	31.75	31.85	0	2,488	0.00%
2020/02/21	3.2	31.82	5	31.95	31.75	-1.9	2,475	-0.07%
2020/02/20	12.2	32.05	0	0.00	32.05	12.2	2,472	0.49%
2020/02/19	2	32.33	6.5	32.40	32.05	-4.5	2,476	-0.18%
2020/02/18	5	31.75	0	0.00	31.70	5	2,433	0.21%
2020/02/17	0	0.00	11	32.05	32.10	-11	2,500	-0.44%
2020/02/14	1	32.05	1	32.05	32.05	0	2,553	0.00%
2020/02/12	1	31.60	2	31.55	31.55	-1	2,467	-0.04%
2020/02/11	0.1	31.20	0	0.00	31.05	0.1	2,449	0.01%
2020/02/07	7	31.28	0	0.00	31.05	7	2,413	0.29%
2020/02/06	8	31.73	8	31.84	31.70	0	2,371	0.00%
2020/02/05	2	31.95	13	31.86	31.80	-11	2,342	-0.47%
2020/02/04	0	0.00	4	32.00	31.80	-4	2,303	-0.17%
2020/02/03	0	0.00	8	31.42	32.05	-8	2,265	-0.35%
2020/01/31	10	32.24	9	31.98	32.70	1	2,152	0.05%
2020/01/30	1	30.40	4	30.14	30.65	-3	2,032	-0.15%
2020/01/20	0	0.00	1	32.50	32.30	-1	1,955	-0.05%
2020/01/17	3	32.28	0	0.00	32.30	3	1,916	0.16%
2020/01/16	0	0.00	5	31.86	32.20	-5	1,892	-0.26%
2020/01/15	3	32.00	0	0.00	31.80	3	1,854	0.16%
2020/01/14	0	0.00	21	32.08	32.30	-21	1,826	-1.15%
2020/01/13	11	32.28	16	32.28	32.05	-5	1,766	-0.28%
2020/01/10	0	0.00	4	31.71	31.75	-4	1,607	-0.25%
2020/01/09	8	31.50	3	31.45	31.15	5	1,515	0.33%
2020/01/08	1	31.10	10	31.25	31.15	-9	1,452	-0.62%
2020/01/07	1	30.95	11	30.92	30.90	-10	1,400	-0.71%
2020/01/06	0	0.00	1	30.45	30.75	-1	1,373	-0.07%
2020/01/03	1	31.00	1	31.00	30.55	0	1,354	0.00%
2020/01/02	1	30.30	1	30.50	30.40	0	1,331	0.00%
2019/12/31	13	30.15	0	0.00	30.15	13	1,338	0.97%
2019/12/30	1	30.10	0	0.00	30.15	1	1,429	0.07%
2019/12/27	1	30.15	0	0.00	30.15	1	1,468	0.07%
2019/12/20	11	30.20	2	30.20	30.25	9	1,521	0.59%
2019/12/19	0	0.00	5	30.30	30.10	-5	1,518	-0.33%
2019/12/18	3	30.20	12	30.17	30.30	-9	1,499	-0.60%
2019/12/17	0	0.00	11	29.72	29.80	-11	1,421	-0.77%
2019/12/16	0	0.00	25	29.50	29.60	-25	1,382	-1.81%
2019/12/13	10	29.25	0	0.00	29.30	10	1,376	0.73%
2019/12/10	1	29.30	0	0.00	29.30	1	1,399	0.07%
2019/12/06	0	0.00	2	29.30	29.45	-2	1,473	-0.14%
2019/12/04	4	29.15	0	0.00	29.25	4	1,480	0.27%
2019/12/02	0	0.00	30	29.30	29.35	-30	1,478	-2.03%
2019/11/29	0	0.00	70	29.68	29.65	-70	1,476	-4.74%
2019/11/27	6	30.10	1	30.10	30.05	5	1,486	0.34%
2019/11/26	6	29.98	2	30.05	30.15	4	1,480	0.27%
2019/11/21	20	29.75	0	0.00	29.85	20	1,459	1.37%
2019/11/19	4	30.05	0	0.00	30.05	4	1,484	0.27%
2019/11/14	81	29.84	6	30.39	29.80	75	1,508	4.97%
2019/11/13	6	30.03	14	29.82	30.10	-8	1,460	-0.55%
2019/11/11	9	29.05	10	29.00	28.95	-1	1,478	-0.07%
2019/11/07	1	28.95	0	0.00	28.95	1	1,483	0.07%
2019/11/04	5	29.10	0	0.00	29.20	5	1,509	0.33%
2019/10/31	1	29.15	1	29.20	29.05	0	1,530	0.00%
2019/10/24	1	29.70	1	29.70	29.80	0	1,607	0.00%
2019/10/23	1	29.65	40	29.60	29.65	-39	1,638	-2.38%
2019/10/21	0	0.00	1	29.30	29.45	-1	1,741	-0.06%
2019/10/18	7	29.05	0	0.00	29.60	7	1,885	0.37%
2019/10/17	0	0.00	1	28.95	29.25	-1	2,011	-0.05%
2019/10/16	2	28.85	10	28.91	28.80	-8	2,108	-0.38%
2019/10/15	34	28.89	17	28.92	28.75	17	2,177	0.78%
2019/10/14	3	29.02	1	29.00	29.05	2	2,257	0.09%
2019/10/09	11.2	29.10	0	0.00	29.05	11.2	2,321	0.48%
2019/10/08	6	29.65	5	29.65	29.60	1	2,375	0.04%
2019/10/07	2	30.85	0	0.00	30.40	2	2,407	0.08%
2019/10/04	2	30.53	14	30.63	30.60	-12	2,442	-0.49%
2019/10/03	11	29.65	4	30.13	30.15	7	2,407	0.29%
2019/10/02	1	29.35	0	0.00	29.80	1	2,413	0.04%
2019/10/01	0	0.00	2	29.10	29.10	-2	2,377	-0.08%
2019/09/25	16	29.15	0	0.00	29.05	16	2,450	0.65%
2019/09/24	0.1	29.20	20	29.45	29.10	-19.9	2,488	-0.80%
2019/09/23	0	0.00	5	29.46	29.45	-5	2,490	-0.20%
2019/09/20	10	29.05	3	29.38	29.25	7	2,500	0.28%
2019/09/19	20	29.05	0	0.00	29.10	20	2,478	0.81%
2019/09/18	3	29.07	1	29.00	29.00	2	2,486	0.08%
2019/09/17	2	29.05	0	0.00	29.05	2	2,490	0.08%
2019/09/16	7	29.05	5	29.10	29.10	2	2,502	0.08%
2019/09/12	1	29.25	0	0.00	29.25	1	2,499	0.04%
2019/09/11	13	29.37	15	29.24	29.15	-2	2,509	-0.08%
2019/09/06	5	28.85	5	28.85	28.80	0	2,473	0.00%
2019/08/28	1	28.30	0	0.00	28.30	1	2,614	0.04%
2019/08/26	3	28.40	0	0.00	28.35	3	2,655	0.11%
2019/08/21	6	29.04	6	28.92	28.90	0	2,704	0.00%
2019/08/20	0	0.00	3	28.75	28.75	-3	2,654	-0.11%
2019/08/16	1	28.65	20	28.53	28.55	-19	2,650	-0.72%
2019/08/15	5	28.30	0	0.00	28.25	5	2,618	0.19%
2019/08/13	5	27.58	5	27.40	27.45	0	2,534	0.00%
2019/08/12	1	27.70	0	0.00	27.70	1	2,534	0.04%
2019/08/05	5	27.70	5	27.45	27.45	0	2,559	0.00%
2019/08/02	0	0.00	3	27.85	27.85	-3	2,586	-0.12%
2019/08/01	0	0.00	5	28.15	28.20	-5	2,587	-0.19%
2019/07/31	0	0.00	20	27.85	28.20	-20	2,588	-0.77%
2019/07/30	20	27.96	0	0.00	27.70	20	2,575	0.78%
2019/07/29	2	28.33	0	0.00	28.10	2	2,569	0.08%
2019/07/25	11	27.97	8	28.00	28.15	3	2,537	0.12%
2019/07/24	6	28.07	35	27.91	27.85	-29	2,508	-1.16%
2019/07/23	2	28.55	16	28.55	28.35	-14	2,458	-0.57%
2019/07/22	12	28.87	0	0.00	28.70	12	2,423	0.50%
2019/07/19	3	31.90	0	0.00	31.90	3	2,284	0.13%
2019/07/18	2	31.88	11	32.12	31.85	-9	2,149	-0.42%
2019/07/17	3	31.98	62	32.00	32.20	-59	2,049	-2.88%
2019/07/16	7	32.71	0	0.00	32.35	7	1,984	0.35%
2019/07/15	5	32.82	6	32.88	32.80	-1	1,896	-0.05%
2019/07/12	2	33.03	7	33.01	33.00	-5	1,835	-0.27%
2019/07/11	40	32.97	10	32.93	32.90	30	1,780	1.68%
2019/07/10	1	32.45	2	32.53	32.55	-1	1,741	-0.06%
2019/07/09	4	32.19	1	32.10	32.15	3	1,710	0.18%
2019/07/08	1	31.85	0	0.00	31.85	1	1,686	0.06%
2019/07/05	4	32.34	0	0.00	32.35	4	1,841	0.22%
2019/07/04	9	32.14	13	32.19	32.25	-4	1,926	-0.21%
2019/07/03	8	32.02	6	32.08	32.05	2	1,917	0.10%
2019/07/02	2	31.90	1	31.90	31.90	1	1,897	0.05%
2019/07/01	2	31.85	2	31.83	31.80	0	1,903	0.00%
2019/06/28	5	31.59	2	31.60	31.55	3	1,874	0.16%
2019/06/27	0	0.00	10	31.50	31.55	-10	1,892	-0.53%
2019/06/26	9	31.43	0	0.00	31.50	9	1,901	0.47%
2019/06/24	0	0.00	5	31.30	31.40	-5	1,923	-0.26%
2019/06/20	4	31.35	0	0.00	31.30	4	1,988	0.20%
2019/06/18	5	31.23	0	0.00	31.35	5	2,010	0.25%
2019/06/17	0	0.00	2	31.25	31.35	-2	2,048	-0.10%
2019/06/14	0	0.00	2	30.90	30.90	-2	2,063	-0.10%
2019/06/13	2	31.08	7	31.12	31.20	-5	2,120	-0.24%
2019/06/12	1	30.75	9	30.88	30.90	-8	2,211	-0.36%
2019/06/10	18	29.94	5	29.90	30.20	13	2,288	0.57%
2019/06/06	2	31.35	5	31.40	31.30	-3	2,289	-0.13%
2019/06/05	0	0.00	2	31.45	31.25	-2	2,312	-0.09%
2019/05/31	1	31.50	2	31.45	31.55	-1	2,379	-0.04%
2019/05/30	1	31.10	1	30.95	31.20	0	2,360	0.00%
2019/05/29	13	30.98	6	31.12	30.80	7	2,366	0.30%
2019/05/24	3	29.95	0	0.00	30.40	3	2,369	0.13%
2019/05/23	1	29.90	0	0.00	30.00	1	2,368	0.04%
2019/05/22	1	30.45	0	0.00	30.30	1	2,369	0.04%
2019/05/20	0	0.00	2	29.95	29.90	-2	2,366	-0.08%
2019/05/17	3	29.87	0	0.00	29.85	3	2,372	0.13%
2019/05/16	1	30.00	0	0.00	30.00	1	2,387	0.04%
2019/05/14	0	0.00	3	28.65	29.75	-3	2,401	-0.12%
2019/05/13	2	29.45	0	0.00	29.40	2	2,399	0.08%
2019/05/10	6	30.11	0	0.00	29.95	6	2,435	0.25%
2019/05/08	5	30.75	10	30.95	31.00	-5	2,399	-0.21%
2019/05/07	6	30.74	0	0.00	30.75	6	2,392	0.25%
2019/05/06	0	0.00	20	30.65	30.65	-20	2,409	-0.83%
2019/05/02	5	31.00	0	0.00	31.00	5	2,395	0.21%
2019/04/30	0	0.00	1	30.80	30.80	-1	2,392	-0.04%
2019/04/29	3	30.85	4	31.00	30.80	-1	2,402	-0.04%
2019/04/26	3	31.15	0	0.00	31.15	3	2,396	0.13%
2019/04/25	8	31.35	1	31.35	31.35	7	2,401	0.29%
2019/04/23	1	31.30	15	31.33	31.30	-14	2,402	-0.58%
2019/04/22	2	31.35	0	0.00	31.40	2	2,405	0.08%
2019/04/18	0	0.00	5	31.20	31.20	-5	2,408	-0.21%
2019/04/16	1	31.10	0	0.00	31.40	1	2,395	0.04%
2019/04/15	3	31.48	5	31.50	31.35	-2	2,359	-0.08%
2019/04/12	2	31.70	2	31.78	31.60	0	2,334	0.00%
2019/04/11	22	32.01	18	32.18	32.00	4	2,301	0.17%
2019/04/10	3	31.43	18	31.33	31.70	-15	2,097	-0.72%
2019/04/09	1	31.30	14	31.39	31.50	-13	1,993	-0.65%
2019/04/03	1	31.30	20	31.35	31.45	-19	1,959	-0.97%
2019/04/01	0	0.00	3	31.50	31.45	-3	1,925	-0.16%
2019/03/29	0	0.00	1	31.35	31.40	-1	1,894	-0.05%
2019/03/27	1	31.35	0	0.00	31.30	1	1,866	0.05%
2019/03/26	2	31.40	0	0.00	31.25	2	1,853	0.11%
2019/03/25	4	30.73	2	30.45	30.80	2	1,823	0.11%
2019/03/21	0	0.00	15	30.53	30.70	-15	1,747	-0.86%
2019/03/20	14	30.46	4	30.40	30.45	10	1,717	0.58%
2019/03/19	5	30.76	0	0.00	30.75	5	1,672	0.30%
2019/03/18	6	30.58	0	0.00	30.65	6	1,637	0.37%
2019/03/15	1	30.00	0	0.00	30.25	1	1,583	0.06%
2019/03/14	15	29.74	0	0.00	29.60	15	1,507	1.00%
2019/03/13	3	29.53	0	0.00	29.50	3	1,496	0.20%
2019/03/11	7	28.96	6	28.95	29.00	1	1,363	0.07%
2019/03/08	1	29.30	0	0.00	29.10	1	1,362	0.07%
2019/03/07	1	30.10	0	0.00	29.85	1	1,325	0.08%
2019/03/04	10	30.05	0	0.00	30.20	10	1,315	0.76%
2019/02/26	2	29.95	0	0.00	29.90	2	1,293	0.15%
2019/02/25	5	30.10	0	0.00	30.20	5	1,276	0.39%
2019/02/21	3	29.50	1	29.55	29.60	2	1,240	0.16%
2019/02/12	1	29.90	0	0.00	29.80	1	1,298	0.08%
2019/01/30	0	0.00	10	29.15	29.15	-10	1,269	-0.79%
2019/01/29	0	0.00	3	28.95	29.20	-3	1,296	-0.23%
2019/01/25	0	0.00	10	28.95	29.05	-10	1,388	-0.72%
2019/01/24	1	28.95	0	0.00	28.95	1	1,396	0.07%
2019/01/22	0	0.00	2	28.75	28.75	-2	1,439	-0.14%
2019/01/17	0	0.00	2	28.63	28.75	-2	1,504	-0.13%
2019/01/15	0	0.00	1	28.20	28.40	-1	1,606	-0.06%
2019/01/09	0	0.00	2	27.95	28.15	-2	1,605	-0.12%
2019/01/08	0	0.00	15	27.70	27.60	-15	1,594	-0.94%
2019/01/07	1	27.55	0	0.00	27.75	1	1,600	0.06%
2019/01/04	0	0.00	3	26.50	27.25	-3	1,618	-0.19%
2019/01/03	0	0.00	1	27.20	26.95	-1	1,684	-0.06%
2019/01/02	0	0.00	15	27.05	27.05	-15	1,697	-0.88%
2018/12/28	10	27.10	0	0.00	27.05	10	1,713	0.58%
2018/12/27	0	0.00	1	27.15	27.15	-1	1,748	-0.06%
2018/12/24	0	0.00	5	27.45	27.40	-5	1,775	-0.28%
2018/12/21	6	27.07	0	0.00	27.25	6	1,784	0.34%
2018/12/19	1	27.85	0	0.00	27.55	1	1,784	0.06%
2018/12/14	10	28.60	0	0.00	28.55	10	1,788	0.56%
2018/12/13	0	0.00	2	28.80	28.85	-2	1,803	-0.11%
2018/12/07	5	28.05	5	28.40	28.45	0	1,897	0.00%
2018/12/04	5	30.25	0	0.00	30.15	5	1,944	0.26%
2018/12/03	1	30.30	0	0.00	30.30	1	2,006	0.05%
2018/11/27	0	0.00	15	29.43	29.50	-15	2,015	-0.74%
2018/11/26	0	0.00	3	29.05	28.90	-3	2,007	-0.15%
2018/11/23	0	0.00	5	28.85	28.80	-5	2,017	-0.25%
2018/11/22	3	29.00	3	28.95	28.90	0	2,033	0.00%
2018/11/20	0	0.00	1	29.15	29.05	-1	2,094	-0.05%
2018/11/19	1	29.30	0	0.00	29.40	1	2,109	0.05%
2018/11/15	12	29.38	0	0.00	29.20	12	2,169	0.55%
2018/11/14	0	0.00	6	29.47	29.50	-6	2,200	-0.27%
2018/11/12	2	28.40	2	28.95	29.10	0	2,282	0.00%
2018/11/09	0	0.00	3	28.43	28.75	-3	2,291	-0.13%
2018/11/06	1	28.95	1	28.55	28.00	0	2,426	0.00%
2018/11/05	5	28.15	1	28.80	28.80	4	2,513	0.16%
2018/11/02	13	28.11	13	28.33	28.25	0	2,863	0.00%
2018/11/01	0	0.00	13	26.94	27.00	-13	3,140	-0.41%
2018/10/31	0	0.00	10	25.86	26.00	-10	3,260	-0.31%
2018/10/30	11	24.82	0	0.00	25.20	11	3,339	0.33%
2018/10/29	3	25.25	0	0.00	25.20	3	3,446	0.09%
2018/10/26	0	0.00	3	25.70	25.70	-3	3,489	-0.09%
2018/10/25	10	25.44	1	25.50	25.45	9	3,563	0.25%
2018/10/24	6	26.58	0	0.00	26.40	6	3,555	0.17%
2018/10/19	2	27.70	2	27.95	28.20	0	3,550	0.00%
2018/10/12	1	27.75	0	0.00	28.20	1	3,901	0.03%
2018/10/11	1	28.00	1	28.35	27.20	0	4,065	0.00%
2018/10/09	0	0.00	10	29.55	29.55	-10	4,426	-0.23%
2018/10/08	1	29.55	0	0.00	29.65	1	4,992	0.02%
2018/10/05	5	29.55	5	29.09	29.40	0	5,049	0.00%
2018/10/04	1	29.50	1	29.40	29.40	0	5,069	0.00%
2018/10/03	1	30.00	0	0.00	29.80	1	5,070	0.02%
2018/10/01	5	30.00	0	0.00	30.20	5	5,161	0.10%
2018/09/27	1	30.00	8	29.95	29.95	-7	5,488	-0.13%
2018/09/26	0	0.00	3	30.17	30.05	-3	5,526	-0.05%
2018/09/25	1	30.00	1	30.05	30.05	0	5,569	0.00%
2018/09/20	3	29.98	0	0.00	30.10	3	5,614	0.05%
2018/09/19	1	30.10	10	30.25	30.10	-9	5,634	-0.16%
2018/09/18	0	0.00	25	30.00	30.00	-25	5,638	-0.44%
2018/09/17	31	30.19	5	30.20	30.25	26	5,655	0.46%
2018/09/14	2	29.40	0	0.00	29.75	2	5,651	0.04%
2018/09/12	7	29.26	7	29.20	29.20	0	5,701	0.00%
2018/09/11	8	29.16	1	29.20	29.20	7	5,744	0.12%
2018/09/10	5	28.66	75	29.39	28.75	-70	5,834	-1.20%
2018/09/07	61	30.43	26	30.33	29.80	35	5,964	0.59%
2018/09/06	12	30.29	0	0.00	30.25	12	5,992	0.20%
2018/09/04	0	0.00	3	31.05	31.20	-3	6,185	-0.05%
2018/09/03	0	0.00	1	31.10	31.10	-1	6,211	-0.02%
2018/08/31	1	31.30	0	0.00	31.45	1	6,241	0.02%
2018/08/30	1	31.55	0	0.00	31.55	1	6,346	0.02%
2018/08/29	3	31.40	0	0.00	31.40	3	6,362	0.05%
2018/08/28	0	0.00	10	31.05	31.30	-10	6,421	-0.16%
2018/08/27	5	30.30	15	30.44	30.70	-10	6,407	-0.16%
2018/08/24	11	30.16	1	30.15	30.10	10	6,430	0.16%
2018/08/23	1	30.55	0	0.00	30.50	1	6,458	0.02%
2018/08/22	2	30.70	3	30.60	30.55	-1	6,519	-0.02%
2018/08/21	2	30.43	1	30.50	30.85	1	6,556	0.02%
2018/08/20	7	30.13	16	30.32	30.05	-9	6,568	-0.14%
2018/08/17	16	31.10	0	0.00	30.85	16	6,561	0.24%
2018/08/16	13	31.32	1	31.30	31.30	12	6,545	0.18%
2018/08/15	6	31.78	7	31.92	31.75	-1	6,574	-0.02%
2018/08/14	21	31.78	30	31.92	31.95	-9	6,711	-0.13%
2018/08/13	15	32.13	2	31.93	31.85	13	6,799	0.19%
2018/08/10	70	32.66	5	32.68	32.85	65	6,732	0.97%
2018/08/09	19	32.41	3	32.25	32.25	16	6,717	0.24%
2018/08/08	21	35.02	20	35.08	34.95	1	6,375	0.02%
2018/08/07	5	35.12	8	35.13	35.25	-3	6,099	-0.05%
2018/08/06	10	35.28	6	35.18	35.25	4	6,028	0.07%
2018/08/03	4	35.21	0	0.00	35.15	4	6,005	0.07%
2018/08/02	7	34.81	1	35.05	34.75	6	6,118	0.10%
2018/08/01	6	35.08	8	35.14	35.05	-2	6,234	-0.03%
2018/07/31	48	34.39	0	0.00	34.55	48	6,215	0.77%
2018/07/30	6	34.26	0	0.00	34.45	6	6,196	0.10%
2018/07/27	3	34.47	1	34.50	34.50	2	6,171	0.03%
2018/07/26	1	34.60	0	0.00	34.65	1	6,149	0.02%
2018/07/25	0	0.00	9	34.35	34.70	-9	6,156	-0.15%
2018/07/24	2	34.50	2	34.30	34.55	0	6,137	0.00%
2018/07/23	18	34.08	4	34.26	34.15	14	6,120	0.23%
2018/07/20	5	35.15	3	34.67	34.70	2	6,010	0.03%
2018/07/19	2	34.83	5	35.14	35.20	-3	5,960	-0.05%
2018/07/18	16	35.92	5	36.60	35.50	11	5,928	0.19%
2018/07/17	12	37.20	7	36.93	36.60	5	5,762	0.09%
2018/07/16	22	35.53	36	35.84	36.60	-14	5,339	-0.26%
2018/07/13	41	34.49	2	34.60	34.55	39	4,786	0.81%
2018/07/11	1	34.00	0	0.00	34.15	1	4,743	0.02%
2018/07/10	2	33.85	0	0.00	34.25	2	4,786	0.04%
2018/07/09	1	34.00	1	34.10	33.85	0	4,843	0.00%
2018/07/06	3	33.90	5	34.15	34.20	-2	4,826	-0.04%
2018/07/05	1	34.35	1	35.00	34.10	0	4,768	0.00%
2018/07/04	0	0.00	8	34.14	34.35	-8	4,750	-0.17%
2018/07/03	1	34.25	0	0.00	33.80	1	4,754	0.02%
2018/07/02	2	34.15	0	0.00	34.20	2	4,765	0.04%
2018/06/26	5	33.90	0	0.00	33.90	5	4,891	0.10%
2018/06/20	5	34.20	0	0.00	34.30	5	5,211	0.10%
2018/06/19	0	0.00	5	33.95	33.95	-5	5,243	-0.10%
2018/06/15	6	34.57	2	34.95	34.45	4	5,246	0.08%
2018/06/14	0	0.00	6	34.51	34.55	-6	5,173	-0.12%
2018/06/13	0	0.00	7	34.49	34.45	-7	5,513	-0.13%
2018/06/12	3	33.75	46	33.95	34.05	-43	5,732	-0.75%
2018/06/11	1	33.60	5	33.55	33.45	-4	5,726	-0.07%
2018/06/08	12	33.46	0	0.00	33.55	12	5,924	0.20%
2018/06/07	6	33.80	3	33.83	33.60	3	6,123	0.05%
2018/06/06	19	33.42	0	0.00	33.40	19	6,089	0.31%
2018/06/05	2	33.58	5	33.65	33.55	-3	6,100	-0.05%
2018/06/04	1	33.20	12	33.23	33.30	-11	6,065	-0.18%
2018/06/01	11	32.90	0	0.00	33.15	11	6,206	0.18%
2018/05/31	13	33.24	3	33.30	33.25	10	6,201	0.16%
2018/05/30	9	32.94	7	33.08	33.05	2	6,207	0.03%
2018/05/29	16	32.78	4	33.01	32.75	12	6,144	0.20%
2018/05/28	8	33.26	6	33.32	33.15	2	6,108	0.03%
2018/05/25	1	33.40	2	33.48	33.30	-1	6,073	-0.02%
2018/05/24	2	33.60	8	33.51	33.50	-6	6,061	-0.10%
2018/05/23	3	33.87	1	33.85	33.90	2	6,042	0.03%
2018/05/22	4	34.48	6	34.43	34.30	-2	6,002	-0.03%
2018/05/21	4	34.20	4	33.89	34.15	0	5,877	0.00%
2018/05/18	0	0.00	0	33.60	33.40	0	5,764	0.00%
2018/05/17	1	33.70	3	33.57	33.70	-2	5,793	-0.03%
2018/05/16	1	33.00	1	33.50	33.05	0	5,779	0.00%
2018/05/15	2	33.15	24	33.07	33.00	-22	5,915	-0.37%
2018/05/14	3	33.33	3	33.85	33.50	0	5,932	0.00%
2018/05/11	1	33.80	0	0.00	33.70	1	5,881	0.02%
2018/05/10	21	33.73	21	33.82	33.55	0	5,847	0.00%
2018/05/09	18	32.95	18	32.94	33.00	0	5,625	0.00%
2018/05/08	0	0.00	1	32.20	32.15	-1	5,456	-0.02%
2018/05/02	1	32.00	2	31.90	31.85	-1	5,367	-0.02%
2018/04/30	0	0.00	1	31.85	31.85	-1	5,336	-0.02%
2018/04/25	1	31.10	0	0.00	31.35	1	5,306	0.02%
2018/04/24	1	31.00	0	0.00	31.40	1	5,305	0.02%
2018/04/23	0	0.00	4	31.79	32.00	-4	5,305	-0.08%
2018/04/20	1	31.75	0	0.00	31.75	1	5,285	0.02%
2018/04/18	2	31.65	0	0.00	31.70	2	5,286	0.04%
2018/04/16	1	31.50	0	0.00	31.55	1	5,253	0.02%
2018/04/13	0	0.00	2	32.25	31.95	-2	5,233	-0.04%
2018/04/12	3	32.65	7	32.60	32.65	-4	5,350	-0.07%
2018/04/11	11	32.55	0	0.00	32.55	11	5,339	0.21%
2018/04/10	1	32.60	1	32.50	32.40	0	5,303	0.00%
2018/04/03	4	32.10	5	32.10	32.05	-1	5,113	-0.02%
2018/04/02	1	32.00	16	32.01	32.00	-15	5,080	-0.30%
2018/03/31	0	0.00	3	31.90	31.95	-3	5,059	-0.06%
2018/03/30	0	31.95	13	32.05	31.90	-13	5,051	-0.26%
2018/03/29	6	31.89	4	31.89	31.85	2	5,005	0.04%
2018/03/28	8	31.84	0	0.00	31.75	8	5,058	0.16%
2018/03/27	5	31.75	11	31.97	31.65	-6	5,066	-0.12%
2018/03/26	1	31.80	22	31.83	31.70	-21	5,282	-0.40%
2018/03/23	3	31.20	10	31.00	31.75	-7	5,348	-0.13%
2018/03/22	2	32.00	21	31.88	31.30	-19	5,213	-0.36%
2018/03/21	6	32.01	1	31.90	31.80	5	5,155	0.10%
2018/03/20	24	31.73	1	31.45	31.80	23	5,128	0.45%
2018/03/19	33	31.78	31	32.01	31.45	2	5,051	0.04%
2018/03/16	0	0.00	23	31.21	31.30	-23	4,629	-0.50%
2018/03/15	0	0.00	5	30.72	30.70	-5	4,303	-0.12%
2018/03/14	6	30.47	50	30.78	30.30	-44	4,206	-1.05%
2018/03/13	21	30.17	43	29.99	30.35	-22	4,003	-0.55%
2018/03/12	0	0.00	1	29.50	29.35	-1	3,788	-0.03%
2018/03/09	12	29.10	0	0.00	29.25	12	3,769	0.32%
2018/03/08	28	29.01	0	0.00	29.00	28	3,778	0.74%
2018/03/07	46	28.84	8	28.84	28.75	38	3,778	1.01%
2018/03/05	0	0.00	1	28.30	28.30	-1	3,809	-0.03%
2018/03/01	180	27.99	1	28.00	28.00	179	3,908	4.58%	大買/鉅額交易
2018/02/27	8	27.82	0	0.00	27.70	8	3,971	0.20%
2018/02/26	41	27.85	0	0.00	27.85	41	4,217	0.97%
2018/02/23	0	0.00	27	26.93	27.40	-27	4,253	-0.63%
2018/02/22	70	26.75	10	26.40	26.70	60	4,301	1.39%
2018/02/21	0	0.00	5	26.55	26.55	-5	4,338	-0.12%
2018/02/12	0	0.00	46	25.46	25.90	-46	4,359	-1.06%
2018/02/09	101	25.01	14	24.84	25.05	87	4,411	1.97%	大買/
2018/02/08	30	25.79	188	25.76	25.60	-158	4,376	-3.61%	大賣/鉅額交易
2018/02/07	50	26.54	173	26.34	26.15	-123	4,319	-2.85%	大賣/鉅額交易
2018/02/06	11	27.67	21	26.61	27.45	-10	4,217	-0.24%
2018/02/05	0	0.00	5	28.89	28.80	-5	4,236	-0.12%
2018/02/02	3	29.10	0	0.00	29.10	3	4,275	0.07%
2018/02/01	3	28.60	5	28.65	29.00	-2	4,318	-0.05%
2018/01/31	5	28.25	0	0.00	28.40	5	4,483	0.11%
2018/01/30	0	0.00	21	28.85	28.70	-21	4,565	-0.46%
2018/01/29	1	28.70	0	0.00	28.65	1	4,656	0.02%
2018/01/25	2	28.95	0	0.00	28.75	2	4,845	0.04%
2018/01/24	1	28.80	0	0.00	28.90	1	5,047	0.02%
2018/01/17	0	0.00	9	28.81	28.90	-9	5,670	-0.16%
2018/01/16	1	28.40	75	28.45	28.55	-74	5,877	-1.26%
2018/01/15	5	28.61	0	0.00	28.60	5	6,158	0.08%
2018/01/12	11	28.42	1	28.45	28.55	10	6,392	0.16%
2018/01/11	2	28.20	0	0.00	28.20	2	6,747	0.03%
2018/01/10	1	28.15	0	0.00	28.15	1	7,126	0.01%
2018/01/09	0	0.00	10	28.35	28.40	-10	7,647	-0.13%
2018/01/08	31	28.05	10	28.19	28.05	21	7,961	0.26%
2018/01/05	1	30.10	4	30.15	30.05	-3	7,849	-0.04%
2018/01/04	4	30.03	0	0.00	30.10	4	8,020	0.05%
2018/01/02	1	29.80	0	0.00	30.20	1	8,132	0.01%