至上 (8112)-元大-館前券商分點個股進出

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
95.9
漲跌
▲2.0
漲幅
+2.13%
成交量
27,419張
產業
上市電子通路類股
863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－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前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
2024/05/06	20	97.09	22	97.43	95.90	-2	13,192	-0.02%
2024/05/03	128.1	95.01	133	95.98	93.90	-4.9	12,777	-0.04%	大買/大賣/
2024/05/02	10	91.61	11	92.15	93.40	-1	12,360	-0.01%
2024/04/30	12	88.48	20.5	88.52	88.20	-8.5	12,058	-0.07%
2024/04/29	24	87.10	20.3	86.57	87.80	3.7	11,962	0.03%
2024/04/26	1	85.00	2	84.95	85.10	-1	11,860	-0.01%
2024/04/25	10	84.70	0.3	84.50	84.00	9.7	11,859	0.08%
2024/04/24	2.5	85.14	5	85.32	85.10	-2.5	11,984	-0.02%
2024/04/23	2.5	81.48	0	0.00	82.10	2.5	12,113	0.02%
2024/04/22	6	80.98	17	80.38	80.80	-11	12,137	-0.09%
2024/04/19	19.4	81.40	10	81.27	81.90	9.4	12,135	0.08%
2024/04/18	17	83.52	26.2	83.61	83.20	-9.2	11,973	-0.08%
2024/04/17	19	84.07	1	84.10	84.00	18	11,941	0.15%
2024/04/16	15.1	83.37	10.1	83.37	82.90	5	11,834	0.04%
2024/04/15	21	85.07	39	83.99	85.90	-18	11,654	-0.15%
2024/04/12	17	85.50	32.7	86.60	86.60	-15.7	11,465	-0.14%
2024/04/11	36	84.08	38	83.36	85.20	-2	11,171	-0.02%
2024/04/10	72	82.35	87	82.86	82.10	-15	10,944	-0.14%
2024/04/09	67	82.74	63.6	82.59	83.50	3.4	10,705	0.03%
2024/04/08	6.5	77.74	10.6	78.06	78.50	-4.1	10,139	-0.04%
2024/04/03	0	0.00	3	74.40	74.80	-3	9,939	-0.03%
2024/04/02	4.1	74.90	3	74.80	74.80	1.1	9,974	0.01%
2024/04/01	3.4	73.16	19	73.42	73.60	-15.6	10,070	-0.15%
2024/03/29	29	72.88	4.7	72.64	72.80	24.3	10,095	0.24%
2024/03/28	3.5	74.29	0.5	74.52	74.00	3	10,153	0.03%
2024/03/27	6.1	73.68	2	74.10	74.00	4.1	10,307	0.04%
2024/03/26	12	73.06	12	73.65	73.70	0	10,381	0.00%
2024/03/25	5	76.18	4	75.70	75.40	1	10,358	0.01%
2024/03/22	113	76.08	117.1	74.60	75.60	-4.1	10,620	-0.04%	大買/大賣/
2024/03/21	152	74.43	154.1	74.08	77.00	-2.1	10,519	-0.02%	大買/大賣/
2024/03/20	33	71.63	29.2	71.36	71.70	3.9	10,233	0.04%
2024/03/19	108	72.13	111.3	72.28	72.10	-3.3	10,525	-0.03%	大買/大賣/
2024/03/18	16	69.22	21	69.57	70.10	-5	10,986	-0.05%
2024/03/15	12	67.48	33	67.46	68.10	-21	11,822	-0.18%
2024/03/14	5.3	67.40	0	0.00	67.40	5.3	12,565	0.04%
2024/03/13	42.5	68.40	45.4	69.95	68.40	-2.9	13,150	-0.02%
2024/03/12	108	70.18	116	69.25	69.60	-8	12,989	-0.06%	大買/大賣/
2024/03/11	48.4	68.65	26	68.76	68.60	22.4	12,537	0.18%
2024/03/08	39.5	67.38	71	67.89	66.80	-31.5	12,335	-0.26%
2024/03/07	217.5	69.81	228	68.81	67.50	-10.5	12,051	-0.09%	大買/大賣/
2024/03/06	11	66.13	20.5	66.39	66.90	-9.5	11,467	-0.08%
2024/03/05	21	65.06	22	64.49	64.40	-1	11,470	-0.01%
2024/03/04	19	64.69	3	64.77	64.00	16	11,550	0.14%
2024/03/01	10	62.90	6	63.00	62.60	4	11,375	0.04%
2024/02/29	38	62.79	22	62.57	62.40	16	11,336	0.14%
2024/02/27	2	61.85	4	61.60	61.70	-2	11,206	-0.02%
2024/02/26	8	62.50	5	62.40	62.30	3	11,166	0.03%
2024/02/23	1	63.11	4.1	64.10	63.10	-3.1	11,113	-0.03%
2024/02/22	3	62.83	0	0.00	63.20	3	11,086	0.03%
2024/02/21	19.1	63.99	3	64.13	63.20	16.1	11,063	0.15%
2024/02/20	214	63.66	237	64.85	63.60	-23	11,038	-0.21%	大買/大賣/
2024/02/19	18	64.78	17.2	64.08	64.80	0.8	10,812	0.01%
2024/02/16	2	62.35	6	62.50	62.70	-4	10,652	-0.04%
2024/02/15	0	0.00	2.3	61.64	61.90	-2.3	10,601	-0.02%
2024/02/05	4	60.98	1.2	61.28	60.90	2.8	10,572	0.03%
2024/02/02	1.2	60.70	0	0.00	60.80	1.2	10,572	0.01%
2024/02/01	2	60.40	0	0.00	61.10	2	10,591	0.02%
2024/01/30	4	60.15	0	0.00	60.10	4	10,621	0.04%
2024/01/29	0.8	60.90	0	0.00	60.90	0.8	10,612	0.01%
2024/01/26	1	60.10	3	60.30	60.30	-2	10,621	-0.02%
2024/01/25	5	60.64	1	60.70	60.20	4	10,653	0.04%
2024/01/24	2	61.70	2	61.70	61.30	0	10,710	0.00%
2024/01/22	20	62.50	1	62.40	62.50	19	10,750	0.18%
2024/01/19	5	60.76	5	60.70	60.90	0	10,686	0.00%
2024/01/18	10.1	61.17	5	62.00	60.70	5.1	10,683	0.05%
2024/01/17	211.4	63.96	222	63.91	63.90	-10.6	10,517	-0.10%	大買/大賣/
2024/01/16	7.2	63.34	6	62.73	63.70	1.2	10,256	0.01%
2024/01/15	14	62.51	10	63.06	63.00	4	10,200	0.04%
2024/01/12	4	61.58	0	0.00	61.50	4	10,128	0.04%
2024/01/11	5	60.60	15	60.53	61.30	-10	10,142	-0.10%
2024/01/10	4.1	61.10	0.3	61.20	61.10	3.8	10,148	0.04%
2024/01/09	1	61.50	4	60.85	61.30	-3	10,148	-0.03%
2024/01/05	49	61.02	52	61.43	61.00	-3	10,189	-0.03%
2024/01/04	9	61.27	1.7	61.07	61.30	7.3	10,082	0.07%
2024/01/03	1	61.10	0	0.00	60.80	1	10,060	0.01%
2024/01/02	1	60.70	0	0.00	61.10	1	10,074	0.01%
2023/12/29	31.3	60.43	33	60.13	60.50	-1.8	10,050	-0.02%
2023/12/28	2	59.40	1.2	59.73	59.70	0.8	10,007	0.01%
2023/12/27	5	60.38	1	60.20	60.30	4	10,084	0.04%
2023/12/25	23.2	59.10	9	58.90	59.00	14.2	9,956	0.14%
2023/12/22	83	59.80	78	59.96	59.90	5	9,845	0.05%
2023/12/21	26	60.31	25	59.83	60.00	1	9,801	0.01%
2023/12/20	11	60.97	2	61.40	60.80	9	9,808	0.09%
2023/12/19	25	61.40	23	62.21	61.30	2	9,707	0.02%
2023/12/18	23.6	65.75	14	66.26	65.10	9.6	9,440	0.10%
2023/12/15	82	69.55	98.4	68.60	68.00	-16.4	9,308	-0.18%
2023/12/14	135.2	71.37	128.5	71.30	71.10	6.7	9,309	0.07%	大買/大賣/
2023/12/13	253	71.69	255	70.87	71.50	-2	8,959	-0.02%	大買/大賣/
2023/12/12	389	68.91	380.1	68.94	68.90	8.9	8,387	0.11%	大買/大賣/
2023/12/11	120	66.85	161.6	66.25	68.30	-41.6	7,654	-0.54%	大買/大賣/
2023/12/08	68.1	58.61	87.4	59.08	62.10	-19.4	6,960	-0.28%
2023/12/07	0	0.00	17	56.14	56.50	-17	6,457	-0.26%
2023/12/06	2	56.10	1.5	56.14	55.80	0.5	6,522	0.01%
2023/12/05	3	55.40	1	55.90	55.90	2	6,865	0.03%
2023/12/04	10	55.90	7	56.34	55.90	3	7,563	0.04%
2023/12/01	10	55.75	1.4	55.87	55.90	8.6	8,376	0.10%
2023/11/30	78.4	56.08	81	56.33	55.90	-2.6	8,432	-0.03%
2023/11/29	13	55.79	16.2	55.16	55.70	-3.2	8,175	-0.04%
2023/11/28	1	53.50	0	0.00	53.60	1	7,944	0.01%
2023/11/27	0	53.50	11	53.20	53.20	-11	8,023	-0.14%
2023/11/24	0	0.00	10	53.20	53.20	-10	8,068	-0.12%
2023/11/22	2	53.55	0	0.00	53.30	2	8,151	0.02%
2023/11/21	0	54.36	2	54.35	54.40	-2	8,222	-0.02%
2023/11/16	6	53.00	9	53.30	53.50	-3	8,289	-0.04%
2023/11/15	12.5	53.74	0	0.00	53.30	12.5	8,305	0.15%
2023/11/14	32	53.73	0	0.00	53.60	32	8,334	0.38%
2023/11/13	2.2	53.35	0	0.00	53.20	2.2	8,409	0.03%
2023/11/10	1	53.51	0	0.00	53.60	1	8,459	0.01%
2023/11/09	5	54.04	1	53.80	54.10	4	8,586	0.05%
2023/11/08	7	55.06	12.5	54.99	54.90	-5.5	8,686	-0.06%
2023/11/07	4	54.08	1	54.20	54.30	3	9,019	0.03%
2023/11/06	1.1	55.57	0	0.00	55.20	1.1	9,309	0.01%
2023/11/03	30	56.50	11	55.45	55.40	19	9,327	0.20%
2023/11/02	31	56.57	20	55.90	55.90	11	9,323	0.12%
2023/11/01	15	56.17	15	55.75	56.20	0	9,300	0.00%
2023/10/31	6	55.65	19	55.46	55.60	-13	9,213	-0.14%
2023/10/30	0	0.00	2	54.90	55.40	-2	9,174	-0.02%
2023/10/27	1	53.80	0.1	54.30	54.30	0.9	9,179	0.01%
2023/10/26	2.1	53.22	1	53.10	53.80	1.1	9,232	0.01%
2023/10/25	9	55.33	3	55.30	54.90	6	9,232	0.06%
2023/10/24	6	55.20	0	0.00	55.30	6	9,315	0.06%
2023/10/23	0	0.00	1	54.30	54.90	-1	9,409	-0.01%
2023/10/20	0	54.00	1	54.30	54.20	-1	9,481	-0.01%
2023/10/19	2.1	54.18	4	54.28	54.60	-1.9	9,479	-0.02%
2023/10/18	0.4	52.50	3.2	52.99	52.80	-2.8	9,452	-0.03%
2023/10/17	0.1	53.70	5	53.70	53.60	-5	9,445	-0.05%
2023/10/16	0.4	53.39	1	53.00	53.40	-0.6	9,528	-0.01%
2023/10/13	0.1	54.87	5.2	54.84	54.30	-5.1	9,581	-0.05%
2023/10/11	1.1	55.98	3	56.43	55.40	-1.9	9,790	-0.02%
2023/10/06	10	54.75	12	55.57	56.00	-2	9,756	-0.02%
2023/10/05	9	56.22	11	56.80	55.90	-2	9,667	-0.02%
2023/10/04	16	56.08	13.1	56.12	56.40	2.9	9,596	0.03%
2023/10/03	32	56.38	53.6	56.20	56.10	-21.6	9,560	-0.23%
2023/10/02	30.1	55.70	12	55.25	55.30	18.1	9,442	0.19%
2023/09/28	23	55.22	34	55.07	55.10	-11	9,527	-0.12%
2023/09/27	11	54.80	22	54.78	55.00	-11	9,598	-0.11%
2023/09/26	19.1	55.06	17	55.53	54.60	2.1	9,605	0.02%
2023/09/25	29.2	54.82	27.1	55.13	55.30	2.1	9,481	0.02%
2023/09/22	2	53.10	2	53.85	54.40	0	9,348	0.00%
2023/09/21	40.8	54.46	29.2	53.77	53.80	11.5	9,299	0.12%
2023/09/20	21	54.63	24	55.15	54.10	-3	9,202	-0.03%
2023/09/19	14	55.34	48.1	55.25	54.80	-34.1	9,020	-0.38%
2023/09/18	25	54.72	10.1	54.51	54.40	14.9	8,707	0.17%
2023/09/15	22	54.15	3	53.90	54.10	19	8,549	0.22%
2023/09/14	24	53.85	14	54.10	53.20	10	8,319	0.12%
2023/09/13	9	52.60	20.7	52.65	52.70	-11.7	8,029	-0.15%
2023/09/12	6.6	51.88	12.6	51.93	51.80	-5.9	7,828	-0.08%
2023/09/11	2	50.55	2	50.55	50.60	0	7,656	0.00%
2023/09/08	33.2	51.38	21.4	51.55	51.10	11.8	7,604	0.15%
2023/09/07	71	52.20	40.3	51.91	50.40	30.7	7,266	0.42%
2023/09/06	18.2	52.92	64.5	54.06	55.20	-46.3	6,606	-0.70%
2023/09/05	6.3	48.73	18.2	49.64	50.20	-11.9	5,774	-0.21%
2023/09/04	0	0.00	1	48.05	48.40	-1	5,700	-0.02%
2023/09/01	3	48.30	1	48.40	48.20	2	5,771	0.03%
2023/08/31	3.5	48.11	18	47.55	48.20	-14.5	5,764	-0.25%
2023/08/30	15	48.52	1	48.70	48.20	14	5,726	0.24%
2023/08/28	1	49.25	8	49.64	49.25	-7	5,701	-0.12%
2023/08/25	0	0.00	6.3	49.89	49.85	-6.3	5,664	-0.11%
2023/08/24	63	49.48	48	49.22	49.10	15	5,566	0.27%
2023/08/23	4	49.55	1	50.30	49.75	3	5,486	0.05%
2023/08/22	2.2	49.97	0	0.00	49.55	2.2	5,441	0.04%
2023/08/21	6	49.38	2	49.65	49.90	4	5,409	0.07%
2023/08/18	4	50.26	1	49.85	49.65	3	5,364	0.06%
2023/08/16	0	0.00	3.6	49.05	48.95	-3.6	5,211	-0.07%
2023/08/15	4	49.03	16	48.68	49.25	-12	5,131	-0.23%
2023/08/14	6	50.58	1.2	50.61	49.95	4.8	5,014	0.10%
2023/08/11	16	50.79	11	51.05	51.20	5	4,888	0.10%
2023/08/10	18	50.61	67.1	50.36	49.35	-49.1	4,537	-1.08%
2023/08/09	0	0.00	2	48.95	49.20	-2	4,205	-0.05%
2023/08/04	1	46.62	1	46.95	47.80	0	4,190	0.00%
2023/08/02	2	47.55	11.3	47.61	47.40	-9.3	4,158	-0.22%
2023/08/01	0	0.00	29	47.72	47.90	-29	4,129	-0.70%
2023/07/31	9	49.00	1	49.50	48.30	8	4,092	0.20%
2023/07/28	0	0.00	3	49.20	49.05	-3	4,033	-0.07%
2023/07/27	1	49.27	0	0.00	49.30	1	3,992	0.03%
2023/07/26	0	0.00	8	49.56	49.85	-8	3,900	-0.21%
2023/07/25	0.1	49.05	3	48.88	49.05	-2.9	3,774	-0.08%
2023/07/24	0	0.00	4	48.53	48.55	-4	3,672	-0.11%
2023/07/21	1	48.30	0	0.00	48.40	1	3,631	0.03%
2023/07/20	21	47.82	20	47.48	48.30	1	3,602	0.03%
2023/07/19	0	0.00	4	48.58	47.95	-4	3,545	-0.11%
2023/07/18	4	47.95	4	48.51	47.95	0	3,462	0.00%
2023/07/17	3	46.72	2.2	46.79	47.00	0.8	3,335	0.02%
2023/07/14	31.3	45.91	16	45.98	47.40	15.3	3,225	0.47%
2023/07/13	1	44.00	8	43.75	43.85	-7	3,018	-0.23%
2023/07/12	2	42.55	0	0.00	43.15	2	3,001	0.07%
2023/07/11	2	43.20	10.3	43.09	43.10	-8.3	2,999	-0.28%
2023/07/10	6.2	42.75	56	42.38	42.20	-49.8	2,993	-1.66%
2023/07/07	2.2	43.36	0.3	43.55	43.40	1.9	2,960	0.07%
2023/07/06	4.2	44.24	10.2	44.33	44.20	-6	2,919	-0.21%
2023/07/05	5.9	48.64	0	0.00	48.35	5.9	2,745	0.21%
2023/07/04	1.2	48.71	2.2	48.62	48.80	-1	2,626	-0.04%
2023/07/03	5	48.94	3	48.90	48.85	2	2,570	0.08%
2023/06/30	6	48.42	0	0.00	48.40	6	2,544	0.24%
2023/06/29	2	48.93	2	48.68	48.75	0	2,508	0.00%
2023/06/27	5	48.22	0	0.00	48.20	5	2,449	0.20%
2023/06/26	51	49.00	0	0.00	48.90	51	2,440	2.09%
2023/06/21	52	48.71	51	48.64	48.85	1	2,433	0.04%
2023/06/20	3	48.48	4	48.85	48.25	-1	2,405	-0.04%
2023/06/19	5	49.04	1	48.95	48.85	4	2,418	0.17%
2023/06/16	35	49.19	40	49.30	48.90	-5	2,470	-0.20%
2023/06/15	3	49.87	22	49.87	49.95	-19	2,456	-0.77%
2023/06/14	3	50.20	31.1	50.23	50.40	-28.1	2,548	-1.10%
2023/06/13	1	49.80	5	49.70	49.60	-4	2,519	-0.16%
2023/06/12	1	49.10	3	49.35	49.90	-2	2,567	-0.08%
2023/06/09	2	49.28	1	49.25	49.45	1	2,587	0.04%
2023/06/08	1	49.60	1	49.50	49.50	0	2,633	0.00%
2023/06/07	2	48.70	7	49.09	49.15	-5	2,732	-0.18%
2023/06/06	1	47.55	0	0.00	48.15	1	2,785	0.04%
2023/06/05	4	48.15	0	0.00	48.00	4	2,788	0.14%
2023/06/02	6	47.50	20	47.62	47.70	-14	2,794	-0.50%
2023/06/01	0	0.00	0.5	46.75	46.75	-0.5	2,843	-0.02%
2023/05/31	2	46.03	2	46.10	46.25	0	3,021	0.00%
2023/05/30	2	46.08	1	46.15	46.05	1	3,223	0.03%
2023/05/29	0	0.00	0.1	46.25	46.30	-0.1	3,236	0.00%
2023/05/26	3	45.70	0	0.00	45.75	3	3,224	0.09%
2023/05/24	0	0.00	1	45.75	45.90	-1	3,229	-0.03%
2023/05/23	0	0.00	5	45.70	45.80	-5	3,230	-0.15%
2023/05/22	1	45.80	0	0.00	45.80	1	3,230	0.03%
2023/05/19	0	0.00	1	45.40	45.60	-1	3,216	-0.03%
2023/05/18	40	45.21	0	0.00	45.45	40	3,196	1.25%
2023/05/17	0	0.00	1	44.85	45.05	-1	3,152	-0.03%
2023/05/15	0.5	44.90	0	0.00	44.80	0.5	3,096	0.02%
2023/05/12	0	0.00	3	44.93	44.95	-3	3,079	-0.10%
2023/05/11	0	0.00	1	44.85	44.75	-1	3,058	-0.03%
2023/05/08	0	0.00	50	44.46	44.55	-50	3,019	-1.66%
2023/05/05	1	44.50	0	0.00	44.65	1	3,018	0.03%
2023/05/04	12	44.43	0	0.00	44.55	12	3,021	0.40%
2023/05/03	0	0.00	10.2	44.20	44.15	-10.2	3,007	-0.34%
2023/04/28	0	0.00	0.1	43.60	43.40	-0.1	2,987	0.00%
2023/04/27	0.1	43.55	0	0.00	43.55	0.1	2,973	0.00%
2023/04/24	0.6	43.55	3	43.37	43.55	-2.4	2,927	-0.08%
2023/04/21	1	43.45	0	0.00	43.45	1	2,916	0.03%
2023/04/19	2	44.48	1	44.40	44.35	1	2,891	0.03%
2023/04/18	0.1	44.60	0	0.00	44.50	0.1	2,886	0.00%
2023/04/17	0	0.00	2	44.43	44.70	-2	2,903	-0.07%
2023/04/14	5	44.30	0	0.00	44.30	5	2,888	0.17%
2023/04/13	0.2	44.65	0	0.00	44.20	0.2	2,864	0.01%
2023/04/11	0	0.00	1	44.65	44.80	-1	2,800	-0.04%
2023/04/10	2	44.85	0.2	44.82	44.65	1.8	2,780	0.06%
2023/04/07	5	44.80	1	45.30	45.10	4	2,753	0.15%
2023/04/06	5	44.73	0.1	45.10	45.00	4.9	2,714	0.18%
2023/03/31	1	44.25	0	0.00	44.55	1	2,681	0.04%
2023/03/30	1	43.95	4	43.95	43.90	-3	2,617	-0.11%
2023/03/28	0	0.00	8	43.75	43.75	-8	2,596	-0.31%
2023/03/27	0	43.85	0	0.00	43.95	0	2,572	0.00%
2023/03/24	5	43.80	0	0.00	43.75	5	2,562	0.20%
2023/03/23	20	43.83	0	0.00	43.80	20	2,541	0.79%
2023/03/22	30	43.97	2	43.85	43.80	28	2,522	1.11%
2023/03/21	1	43.45	2	43.38	43.60	-1	2,472	-0.04%
2023/03/20	0	0.00	3	42.75	42.85	-3	2,388	-0.13%
2023/03/17	5	43.15	1	43.15	43.20	4	2,322	0.17%
2023/03/16	1	42.85	5	42.65	42.80	-4	2,195	-0.18%
2023/03/15	12	43.21	4	43.00	42.85	8	2,171	0.37%
2023/03/14	7	43.08	2	42.90	42.75	5	2,080	0.24%
2023/03/13	15	42.72	4	42.23	42.95	11	1,994	0.55%
2023/03/10	11	42.62	10	42.65	42.60	1	1,881	0.05%
2023/03/09	0	0.00	10	42.47	42.20	-10	1,739	-0.57%
2023/03/08	6	41.18	0	0.00	41.15	6	1,593	0.38%
2023/03/07	3	40.90	0	0.00	41.00	3	1,553	0.19%
2023/03/06	6	41.70	0	0.00	41.45	6	1,494	0.40%
2023/03/03	14	42.41	32.1	42.55	42.75	-18.1	1,384	-1.31%
2023/03/02	18.1	41.14	11	41.15	41.35	7.1	1,175	0.60%
2023/03/01	0	0.00	1	38.75	39.05	-1	958	-0.10%
2023/02/24	0	38.50	0	0.00	38.60	0	933	0.00%
2023/02/23	0	0.00	3	38.65	38.65	-3	920	-0.33%
2023/02/22	0	0.00	1	38.60	38.60	-1	909	-0.11%
2023/02/21	0.1	38.50	0	0.00	38.60	0.1	907	0.01%
2023/02/20	0	0.00	7	38.02	38.25	-7	905	-0.77%
2023/02/14	0	0.00	1	37.65	37.70	-1	938	-0.11%
2023/02/13	2	37.23	0	0.00	37.45	2	951	0.21%
2023/02/10	1	37.40	0	0.00	37.40	1	964	0.10%
2023/02/09	0	0.00	2	37.50	37.50	-2	973	-0.21%
2023/02/08	6.3	37.45	0	0.00	37.45	6.3	968	0.65%
2023/02/06	0	38.20	5	38.05	38.25	-5	918	-0.54%
2023/02/03	5	38.23	1	38.30	38.30	4	920	0.43%
2023/02/01	5	37.35	1.9	37.50	37.50	3.1	888	0.35%
2023/01/31	1	37.50	20	37.58	37.30	-19	885	-2.15%
2023/01/17	2	37.00	0	0.00	37.10	2	856	0.23%
2023/01/10	0	0.00	1	37.05	37.10	-1	873	-0.11%
2023/01/06	0	0.00	1	37.00	37.00	-1	876	-0.11%
2023/01/05	2	36.90	0	0.00	36.85	2	894	0.22%
2022/12/29	1	35.60	0	0.00	35.65	1	890	0.11%
2022/12/22	1	35.80	0	0.00	35.80	1	964	0.10%
2022/12/20	5	35.80	0	0.00	35.30	5	1,013	0.49%
2022/12/13	1	36.65	0	0.00	36.40	1	1,052	0.10%
2022/12/07	11	36.50	0	0.00	36.40	11	1,132	0.97%
2022/12/06	3	37.85	0	0.00	37.50	3	1,123	0.27%
2022/12/05	1	38.20	0	0.00	38.10	1	1,132	0.09%
2022/12/02	5	37.95	0.8	38.10	38.00	4.2	1,142	0.37%
2022/12/01	0.1	37.95	3	37.85	37.95	-2.9	1,167	-0.25%
2022/11/29	1	37.20	0	0.00	37.30	1	1,157	0.09%
2022/11/28	3	37.15	3	37.20	37.20	0	1,171	0.00%
2022/11/24	0	0.00	3	37.10	37.10	-3	1,198	-0.25%
2022/11/22	0	0.00	21	36.79	36.85	-21	1,214	-1.73%
2022/11/21	6	36.52	20	36.60	36.55	-14	1,219	-1.15%
2022/11/18	2	36.75	0	0.00	36.75	2	1,226	0.16%
2022/11/16	1	36.55	0	0.00	36.80	1	1,230	0.08%
2022/11/15	6	36.62	0	0.00	36.70	6	1,228	0.49%
2022/11/14	1	36.50	0.1	36.55	36.35	0.9	1,244	0.07%
2022/11/10	0.1	36.10	0	0.00	36.30	0.1	1,244	0.01%
2022/11/09	0	0.00	1	35.85	35.90	-1	1,248	-0.08%
2022/11/08	1	35.70	0	0.00	35.60	1	1,247	0.08%
2022/11/04	0	0.00	1	34.10	34.45	-1	1,269	-0.08%
2022/11/03	2.1	34.40	0	0.00	34.40	2.1	1,279	0.16%
2022/11/02	1	34.15	0	0.00	34.30	1	1,282	0.08%
2022/10/31	0	0.00	9	33.24	33.15	-9	1,299	-0.69%
2022/10/21	1	33.30	0	0.00	33.05	1	1,383	0.07%
2022/10/13	5	33.22	2	33.35	32.30	3	1,493	0.20%
2022/10/06	1	34.80	0	0.00	34.80	1	1,672	0.06%
2022/10/05	3	35.02	0	0.00	35.00	3	1,760	0.17%
2022/10/03	0	0.00	1	34.10	34.15	-1	1,888	-0.05%
2022/09/30	1	33.05	1	33.60	34.05	0	1,928	0.00%
2022/09/28	0.1	34.00	0	0.00	33.05	0.1	1,970	0.00%
2022/09/27	2	33.98	1	34.00	34.10	1	1,978	0.05%
2022/09/26	1	34.55	1	34.20	34.05	0	1,989	0.00%
2022/09/21	1	36.30	0	0.00	36.00	1	2,039	0.05%
2022/09/19	1	36.25	0	0.00	36.10	1	2,044	0.05%
2022/09/16	0	0.00	4	36.81	36.45	-4	2,062	-0.19%
2022/09/14	0	0.00	3	37.10	37.00	-3	2,084	-0.14%
2022/09/13	9	37.03	0	0.00	36.85	9	2,080	0.43%
2022/09/08	0	0.00	40	35.85	36.15	-40	2,115	-1.89%
2022/09/07	1	36.10	0	0.00	35.65	1	2,111	0.05%
2022/09/06	0.1	36.85	0	0.00	36.45	0.1	2,094	0.00%
2022/09/05	0.1	36.90	2	36.88	36.70	-1.9	2,096	-0.09%
2022/09/02	0	0.00	1	37.10	37.00	-1	2,101	-0.05%
2022/09/01	2	37.20	0	0.00	37.20	2	2,096	0.10%
2022/08/31	0	37.75	0	0.00	37.65	0	2,086	0.00%
2022/08/24	1	38.00	0	0.00	38.10	1	2,077	0.05%
2022/08/19	10.1	38.30	0	0.00	38.30	10.1	2,101	0.48%
2022/08/18	1	38.10	2.9	38.19	38.30	-1.9	2,089	-0.09%
2022/08/17	5	38.35	6	38.65	38.45	-1	2,083	-0.05%
2022/08/16	27	38.43	0	0.00	38.50	27	2,077	1.30%
2022/08/15	2	38.73	4	38.70	38.70	-2	2,078	-0.10%
2022/08/12	1	38.55	0	0.00	38.70	1	2,076	0.05%
2022/08/05	1	36.65	0	0.00	36.70	1	2,114	0.05%
2022/08/04	0.1	36.40	50	36.48	36.65	-49.9	2,127	-2.35%
2022/08/02	2	37.30	0	0.00	37.30	2	2,144	0.09%
2022/08/01	1	37.80	0	0.00	37.80	1	2,233	0.04%
2022/07/29	2	37.00	0	0.00	37.00	2	2,236	0.09%
2022/07/28	1	37.05	0	0.00	37.05	1	2,239	0.04%
2022/07/26	6	36.80	0	0.00	36.80	6	2,236	0.27%
2022/07/25	1	37.10	0	0.00	37.10	1	2,241	0.04%
2022/07/22	6	37.45	0	0.00	37.30	6	2,262	0.27%
2022/07/21	16	36.86	0	0.00	37.00	16	2,288	0.70%
2022/07/19	1	35.50	2	35.03	35.50	-1	2,309	-0.04%
2022/07/18	2	34.85	1	34.70	34.70	1	2,316	0.04%
2022/07/15	7	34.16	6	33.70	34.05	1	2,305	0.04%
2022/07/14	2	34.60	0	0.00	34.45	2	2,277	0.09%
2022/07/13	11	38.59	0	0.00	38.70	11	2,180	0.50%
2022/07/12	22.1	38.01	11.7	37.82	37.80	10.4	2,130	0.49%
2022/07/11	6	39.33	6	39.15	39.20	0	2,083	0.00%
2022/07/08	9	41.01	2	41.15	40.90	7	2,032	0.34%
2022/07/07	3	39.75	0	0.00	40.05	3	2,004	0.15%
2022/07/06	0.1	39.75	0	0.00	39.50	0.1	2,021	0.00%
2022/07/04	15	39.70	0	0.00	39.85	15	2,061	0.73%
2022/07/01	4	40.73	32	40.90	39.90	-28	2,113	-1.32%
2022/06/30	3	42.32	3	42.05	42.05	0	2,074	0.00%
2022/06/29	1	43.30	0	0.00	43.30	1	2,064	0.05%
2022/06/28	1	43.85	1	44.10	43.90	0	2,102	0.00%
2022/06/27	0	0.00	1	43.90	44.30	-1	2,139	-0.05%
2022/06/24	1	43.05	1	43.60	43.10	0	2,200	0.00%
2022/06/23	1	43.10	0	0.00	43.05	1	2,219	0.05%
2022/06/22	1	43.65	0	0.00	43.55	1	2,255	0.04%
2022/06/20	0.1	44.40	66	45.05	43.95	-66	2,590	-2.55%
2022/06/17	1	45.60	0	0.00	45.65	1	2,602	0.04%
2022/06/16	11	47.02	1	47.25	46.50	10	2,620	0.38%
2022/06/15	1	47.00	0	0.00	46.95	1	2,819	0.04%
2022/06/14	1	46.60	1	46.95	47.00	0	2,845	0.00%
2022/06/13	1	47.35	2	47.45	47.35	-1	2,893	-0.03%
2022/06/09	0	0.00	130	48.18	48.15	-130	2,978	-4.37%	大賣/鉅額交易
2022/06/08	0	0.00	40.1	48.30	48.30	-40.1	3,028	-1.32%
2022/06/07	1	48.55	0.2	48.50	48.50	0.8	3,097	0.03%
2022/06/06	0	0.00	30	48.22	48.35	-30	3,153	-0.95%
2022/06/01	0	0.00	33.2	48.25	48.25	-33.2	3,443	-0.96%
2022/05/17	0	0.00	7.3	47.23	47.40	-7.3	5,272	-0.14%
2022/05/16	2	46.60	0	0.00	46.35	2	5,858	0.03%
2022/05/13	1	46.90	6	46.40	46.90	-5	5,964	-0.08%
2022/05/12	2	46.45	0	0.00	46.25	2	5,997	0.03%
2022/05/11	0	0.00	2	46.65	46.60	-2	5,985	-0.03%
2022/05/10	2	46.08	0.1	46.50	47.20	1.9	5,997	0.03%
2022/05/09	8	47.43	4	47.30	46.90	4	6,009	0.07%
2022/05/06	3.1	46.32	91	46.34	46.30	-87.9	5,931	-1.48%
2022/05/05	3	46.92	11.4	46.77	46.80	-8.4	5,946	-0.14%
2022/05/04	1	46.10	50	46.12	46.25	-49	5,958	-0.82%
2022/05/03	1	45.95	0	0.00	46.05	1	6,005	0.02%
2022/04/28	2	45.18	2	45.20	45.15	0	6,072	0.00%
2022/04/27	5	45.05	23	44.87	45.15	-18	6,080	-0.30%
2022/04/26	6	46.47	1	46.40	46.15	5	6,086	0.08%
2022/04/25	4.2	47.59	1	47.30	47.15	3.2	6,076	0.05%
2022/04/22	2	48.85	2	48.70	48.80	0	6,049	0.00%
2022/04/20	1	48.15	0	0.00	48.20	1	6,095	0.02%
2022/04/19	1	47.90	1	47.80	47.85	0	6,106	0.00%
2022/04/18	4	47.58	5	47.55	47.55	-1	6,145	-0.02%
2022/04/15	4	48.25	2	48.05	48.15	2	6,147	0.03%
2022/04/14	0.1	49.00	0	0.00	48.70	0.1	6,173	0.00%
2022/04/13	2	48.80	1.3	49.10	49.10	0.8	6,196	0.01%
2022/04/12	7	48.73	3	48.72	48.25	4	6,291	0.06%
2022/04/11	0	0.00	14	49.71	49.15	-14	6,341	-0.22%
2022/04/08	5	50.26	2	50.40	50.40	3	6,382	0.05%
2022/04/07	7.1	51.05	3.8	50.50	50.40	3.3	6,601	0.05%
2022/04/06	1	51.60	0.7	51.80	51.70	0.3	6,758	0.00%
2022/04/01	2	51.85	0	0.00	52.00	2	6,918	0.03%
2022/03/31	16	52.28	0	0.00	52.00	16	6,928	0.23%
2022/03/30	52.1	52.40	7	52.37	52.40	45.1	6,909	0.65%
2022/03/29	4	52.40	5.5	52.51	52.20	-1.5	6,968	-0.02%
2022/03/28	2	51.40	1	51.20	51.80	1	6,918	0.01%
2022/03/25	9	51.18	4	51.40	51.20	5	6,894	0.07%
2022/03/24	8.1	51.64	2.3	51.70	51.80	5.8	6,856	0.08%
2022/03/23	137	51.49	15.5	51.22	51.40	121.5	6,850	1.77%	大買/鉅額交易
2022/03/22	183	52.56	0	0.00	53.30	183	6,536	2.80%	大買/鉅額交易
2022/03/21	101	51.80	4	52.20	52.50	97	6,522	1.49%	大買/
2022/03/18	2	51.45	0	0.00	51.30	2	6,581	0.03%
2022/03/17	2	51.55	0	0.00	51.30	2	6,452	0.03%
2022/03/16	1.9	50.97	11.2	50.79	50.60	-9.3	6,501	-0.14%
2022/03/15	7	51.51	6	51.33	51.10	1	6,611	0.02%
2022/03/14	1	52.20	2	52.25	52.40	-1	6,713	-0.01%
2022/03/11	1	52.60	3	52.50	52.60	-2	6,925	-0.03%
2022/03/10	2	52.45	4	52.18	52.40	-2	6,905	-0.03%
2022/03/09	5	50.64	2.3	50.33	51.40	2.7	6,835	0.04%
2022/03/08	3.1	51.24	2	49.80	49.85	1.1	6,797	0.02%
2022/03/07	3.1	52.12	2	53.00	51.70	1.1	6,688	0.02%
2022/03/04	17	53.85	1	54.00	54.00	16	6,622	0.24%
2022/03/03	21	54.72	23	54.69	54.30	-2	6,613	-0.03%
2022/03/02	8	53.39	9	53.68	53.70	-1	6,526	-0.02%
2022/03/01	3	53.40	10	53.51	53.70	-7	6,501	-0.11%
2022/02/25	8	53.14	11	53.55	53.10	-3	6,451	-0.05%
2022/02/24	9	52.29	5.1	52.72	52.70	4	6,381	0.06%
2022/02/23	2	53.00	2	53.00	53.30	0	6,349	0.00%
2022/02/22	12.1	52.43	15.2	52.52	52.30	-3.1	6,318	-0.05%
2022/02/21	8.1	53.34	7	53.19	53.20	1.1	6,204	0.02%
2022/02/18	7.2	52.94	4	53.33	53.60	3.2	6,091	0.05%
2022/02/17	44	55.02	41.1	54.75	53.90	2.9	5,972	0.05%
2022/02/16	46.1	53.14	42.7	53.64	54.70	3.5	4,980	0.07%
2022/02/15	3.1	50.63	0.3	50.70	50.70	2.8	4,395	0.06%
2022/02/14	2.3	49.53	1	49.30	49.65	1.3	4,292	0.03%
2022/02/11	3	49.55	1	49.55	49.50	2	4,274	0.05%
2022/02/10	1	49.30	0	0.00	49.50	1	4,270	0.02%
2022/02/09	2	49.30	0.9	49.65	49.65	1.1	4,255	0.03%
2022/02/08	1	49.05	0	0.00	49.05	1	4,232	0.02%
2022/02/07	6	48.68	1.1	49.07	49.15	4.9	4,407	0.11%
2022/01/26	1	47.75	3	48.18	48.30	-2	4,439	-0.04%
2022/01/25	2	47.93	2.1	48.52	47.80	-0.1	4,468	0.00%
2022/01/24	5	48.61	1	48.45	48.55	4	4,459	0.09%
2022/01/21	0	0.00	2	49.35	49.15	-2	4,479	-0.04%
2022/01/20	0	0.00	1	49.50	50.00	-1	4,462	-0.02%
2022/01/19	1	49.75	0	0.00	49.75	1	4,434	0.02%
2022/01/18	0	0.00	8	50.49	50.70	-8	4,407	-0.18%
2022/01/17	0	0.00	2	49.70	50.00	-2	4,376	-0.05%
2022/01/14	1	49.30	0	0.00	49.35	1	4,371	0.02%
2022/01/13	1.1	49.79	2.3	49.73	49.70	-1.2	4,374	-0.03%
2022/01/12	2.3	49.74	2	49.55	50.00	0.3	4,334	0.01%
2022/01/11	7	49.72	1	49.95	49.50	6	4,320	0.14%
2022/01/10	0	0.00	1	49.20	49.50	-1	4,283	-0.02%
2022/01/07	0	0.00	1	49.20	49.20	-1	4,263	-0.02%
2022/01/06	3	49.97	7	49.88	49.75	-4	4,246	-0.09%
2022/01/05	6	50.21	1	50.00	49.75	5	4,301	0.12%
2022/01/04	3	50.93	1	50.60	50.90	2	4,240	0.05%
2022/01/03	14	50.66	8	50.75	51.00	6	4,155	0.14%
2021/12/30	15	50.34	8.2	50.38	50.50	6.8	4,067	0.17%
2021/12/29	9.2	49.80	12	49.76	49.70	-2.8	3,845	-0.07%
2021/12/28	0	0.00	18	48.70	48.90	-18	3,648	-0.49%
2021/12/27	0	0.00	12	47.59	47.70	-12	3,515	-0.34%
2021/12/24	0	0.00	2	47.15	47.20	-2	3,544	-0.06%
2021/12/23	5	47.05	7	47.67	47.15	-2	3,542	-0.06%
2021/12/22	0	0.00	1.1	47.75	47.90	-1.1	3,491	-0.03%
2021/12/21	0	0.00	1	47.50	47.60	-1	3,473	-0.03%
2021/12/20	3	47.53	4	47.55	47.50	-1	3,481	-0.03%
2021/12/17	1	47.40	1.9	47.52	47.70	-0.9	3,515	-0.03%
2021/12/16	3	47.18	3	47.37	47.15	0	3,497	0.00%
2021/12/15	3	46.98	0	0.00	47.10	3	3,530	0.08%
2021/12/14	1	47.10	5	47.22	46.90	-4	3,557	-0.11%
2021/12/13	2	47.75	0.1	47.75	47.95	1.9	3,473	0.06%
2021/12/10	5	47.19	1	47.25	47.20	4	3,442	0.12%
2021/12/09	14	47.53	16	47.63	47.65	-2	3,461	-0.06%
2021/12/08	16	47.44	8	47.10	47.00	8	3,405	0.23%
2021/12/07	1	47.00	9	46.67	46.80	-8	3,422	-0.23%
2021/12/03	3	44.70	0	0.00	44.65	3	3,197	0.09%
2021/12/01	1	44.80	6.2	44.80	44.95	-5.2	3,232	-0.16%
2021/11/30	1	44.95	3	45.00	45.00	-2	3,218	-0.06%
2021/11/29	5	43.47	3	43.17	43.90	2	3,149	0.06%
2021/11/26	3	44.10	2	43.95	43.95	1	3,117	0.03%
2021/11/25	0	44.50	4	44.59	44.50	-4	3,109	-0.13%
2021/11/24	0	0.00	3	44.20	44.35	-3	3,118	-0.10%
2021/11/23	1	44.20	51	44.36	44.15	-50	3,137	-1.59%
2021/11/22	1	44.55	9	44.42	44.60	-8	3,145	-0.25%
2021/11/19	1	44.00	0	0.00	44.00	1	3,103	0.03%
2021/11/18	2	44.40	0	0.00	44.35	2	3,088	0.06%
2021/11/17	1	44.35	0.6	44.30	44.30	0.4	3,100	0.01%
2021/11/16	1	44.30	0.2	44.25	44.20	0.8	3,110	0.03%
2021/11/15	5	44.47	0	0.00	44.60	5	3,107	0.16%
2021/11/12	1	44.65	0	0.00	44.45	1	3,129	0.03%
2021/11/10	0	0.00	3	43.90	44.20	-3	3,148	-0.10%
2021/11/09	6	43.50	0	0.00	43.60	6	3,176	0.19%
2021/11/08	1	43.45	0	0.00	43.30	1	3,309	0.03%
2021/11/05	0	0.00	2	43.00	43.40	-2	3,389	-0.06%
2021/11/04	10	43.21	1	43.25	43.10	9	3,437	0.26%
2021/11/03	2	44.20	0	0.00	45.10	2	3,330	0.06%
2021/11/01	0	0.00	1	45.00	44.60	-1	3,687	-0.03%
2021/10/29	6	44.50	2	44.48	44.85	4	3,675	0.11%
2021/10/28	1	44.15	0	0.00	44.00	1	3,647	0.03%
2021/10/27	2	43.50	6	43.53	43.60	-4	3,669	-0.11%
2021/10/26	6	43.59	5	43.58	43.50	1	3,735	0.03%
2021/10/25	0	0.00	5	43.20	43.25	-5	3,761	-0.13%
2021/10/22	1	42.25	0	0.00	42.55	1	3,841	0.03%
2021/10/21	3	42.28	0	0.00	41.80	3	3,912	0.08%
2021/10/20	0	0.00	1	42.40	42.15	-1	3,976	-0.03%
2021/10/19	2	42.10	20	42.30	42.45	-18	4,109	-0.44%
2021/10/14	1.2	41.64	0	0.00	41.80	1.2	4,822	0.02%
2021/10/13	11	42.23	0	0.00	41.75	11	4,953	0.22%
2021/10/12	4	42.61	0	0.00	43.00	4	5,007	0.08%
2021/10/07	1	43.35	0	0.00	43.45	1	5,056	0.02%
2021/10/06	1	43.50	1	43.50	43.10	0	5,192	0.00%
2021/10/05	6	42.09	0	0.00	42.60	6	5,324	0.11%
2021/10/04	3	42.35	1	42.15	42.15	2	5,385	0.04%
2021/10/01	0.3	43.10	0	0.00	43.00	0.3	5,441	0.01%
2021/09/30	0	0.00	2	44.30	44.30	-2	5,575	-0.04%
2021/09/29	0	0.00	3.1	44.35	44.25	-3.1	5,850	-0.05%
2021/09/27	2	45.03	3	44.97	44.85	-1	6,003	-0.02%
2021/09/24	2	45.63	0	0.00	45.20	2	6,013	0.03%
2021/09/23	1	45.70	0.1	45.60	45.60	0.9	5,989	0.02%
2021/09/17	2	45.35	0.1	45.70	45.95	1.9	5,996	0.03%
2021/09/16	30	45.30	0	0.00	45.30	30	5,946	0.50%
2021/09/15	5	45.10	10.1	45.51	45.05	-5.1	5,931	-0.09%
2021/09/14	2	45.80	2	46.03	45.80	0	5,898	0.00%
2021/09/13	4	45.60	3	45.55	45.50	1	5,814	0.02%
2021/09/10	1	44.80	7	44.87	45.25	-6	5,733	-0.10%
2021/09/09	0	0.00	1	44.10	44.10	-1	5,593	-0.02%
2021/09/07	2	43.55	1	43.40	43.55	1	5,598	0.02%
2021/09/06	1	43.35	1	43.30	42.70	0	5,591	0.00%
2021/09/02	2	43.18	1	43.30	43.15	1	5,606	0.02%
2021/09/01	0	0.00	3	43.82	43.75	-3	5,612	-0.05%
2021/08/31	0	0.00	3	43.80	43.85	-3	5,611	-0.05%
2021/08/30	1	43.65	0	0.00	43.55	1	5,626	0.02%
2021/08/27	8	43.85	76	43.88	43.80	-68	5,638	-1.21%
2021/08/26	4	43.51	0.1	43.50	43.90	3.9	5,640	0.07%
2021/08/25	4	43.25	1	43.15	43.35	3	5,656	0.05%
2021/08/24	3	42.85	0.2	42.80	42.75	2.8	5,672	0.05%
2021/08/23	3	42.72	2	42.90	43.00	1	5,691	0.02%
2021/08/20	3	42.52	0	0.00	42.35	3	5,707	0.05%
2021/08/19	0	0.00	3	42.70	42.30	-3	5,732	-0.05%
2021/08/17	1	42.35	0	0.00	42.10	1	5,718	0.02%
2021/08/16	3	41.90	1	42.00	42.50	2	5,723	0.03%
2021/08/13	2	43.40	3	43.45	43.15	-1	5,725	-0.02%
2021/08/12	3.1	43.99	7	43.91	43.95	-3.9	5,711	-0.07%
2021/08/11	18	41.77	2	41.80	41.85	16	5,663	0.28%
2021/08/10	2	43.00	3	42.60	42.55	-1	5,794	-0.02%
2021/08/09	7	44.09	1	44.15	43.50	6	5,853	0.10%
2021/08/06	7.1	44.78	0	0.00	44.30	7.1	5,893	0.12%
2021/08/05	45	45.32	9	46.08	46.50	36	5,750	0.63%
2021/08/04	1	44.15	2	44.05	44.20	-1	5,714	-0.02%
2021/08/03	1	43.95	0	0.00	44.05	1	5,800	0.02%
2021/08/02	7	43.83	2	43.90	44.15	5	5,832	0.09%
2021/07/30	1	44.55	1	44.60	44.30	0	5,866	0.00%
2021/07/28	0	0.00	12	44.99	45.05	-12	5,903	-0.20%
2021/07/27	2	45.25	0	0.00	45.30	2	5,960	0.03%
2021/07/26	3	45.57	6	45.61	45.80	-3	5,963	-0.05%
2021/07/23	7	44.27	7	44.24	44.65	0	5,942	0.00%
2021/07/22	27	45.99	69.3	46.27	44.80	-42.3	5,851	-0.72%
2021/07/21	13	45.69	2	44.85	45.05	11	5,432	0.20%
2021/07/20	2	45.55	19	46.22	45.50	-17	5,456	-0.31%
2021/07/19	49	46.20	38	45.92	46.45	11	5,649	0.19%
2021/07/16	46	45.03	5	45.20	45.25	41	5,901	0.69%
2021/07/15	0	0.00	62	44.13	44.40	-62	5,921	-1.05%
2021/07/14	5	44.10	8.6	44.32	44.20	-3.6	6,041	-0.06%
2021/07/13	2	44.58	55	44.39	44.30	-53	6,135	-0.86%
2021/07/12	24.2	43.97	12	43.88	44.30	12.2	6,160	0.20%
2021/07/09	1	42.95	3.1	43.00	43.30	-2.1	6,113	-0.03%
2021/07/08	9.1	43.21	11	43.10	43.10	-1.9	6,189	-0.03%
2021/07/07	60	43.18	25	43.31	43.50	35	6,245	0.56%
2021/07/06	2.1	43.02	46.1	43.05	42.65	-44	6,231	-0.71%
2021/07/05	50	41.13	28	41.23	42.15	22	6,150	0.36%
2021/07/02	1	39.65	0	0.00	39.90	1	6,056	0.02%
2021/07/01	21	39.99	102	39.75	39.75	-81	6,184	-1.31%	大賣/
2021/06/30	1	40.15	3	40.20	40.25	-2	6,207	-0.03%
2021/06/29	107	40.34	27	40.35	40.25	80	6,215	1.29%	大買/
2021/06/28	6	39.87	4	39.75	39.85	2	6,190	0.03%
2021/06/25	1	39.70	0	0.00	39.70	1	6,217	0.02%
2021/06/24	2.4	39.70	0.9	39.65	39.60	1.5	6,264	0.02%
2021/06/23	3	39.50	0.9	39.50	39.50	2.1	6,288	0.03%
2021/06/22	4	39.45	0	0.00	39.30	4	6,316	0.06%
2021/06/21	3	39.48	0	0.00	39.35	3	6,401	0.05%
2021/06/18	0	0.00	14	39.89	40.00	-14	6,460	-0.22%
2021/06/17	3.8	39.52	0	39.50	39.60	3.8	6,504	0.06%
2021/06/16	7	39.47	0	0.00	39.65	7	6,597	0.11%
2021/06/15	18	39.74	0.1	39.90	39.70	17.9	6,621	0.27%
2021/06/11	4	39.84	0	0.00	39.80	4	6,684	0.06%
2021/06/10	2.1	39.59	1	39.85	39.65	1.1	6,899	0.02%
2021/06/09	40.1	39.60	0.9	39.60	39.50	39.2	7,084	0.55%
2021/06/08	2	39.95	0	0.00	39.95	2	7,157	0.03%
2021/06/07	2.3	40.04	0	0.00	40.00	2.3	7,242	0.03%
2021/06/04	3	39.52	0.9	39.50	39.50	2.1	7,276	0.03%
2021/06/03	2	40.03	0	0.00	39.95	2	7,398	0.03%
2021/06/02	4	40.00	0	0.00	39.95	4	7,399	0.05%
2021/06/01	1	40.05	2.1	40.02	40.25	-1.1	7,379	-0.01%
2021/05/31	2	39.70	5	39.75	39.70	-3	7,368	-0.04%
2021/05/28	2	39.73	1	39.70	39.75	1	7,404	0.01%
2021/05/27	0	0.00	6	39.11	39.50	-6	7,460	-0.08%
2021/05/26	2	39.05	0	0.00	39.15	2	7,474	0.03%
2021/05/25	10	38.98	16	39.23	39.00	-6	7,507	-0.08%
2021/05/24	4	38.40	0.9	38.45	38.40	3.1	7,519	0.04%
2021/05/21	5	38.28	3	38.28	38.40	2	7,538	0.03%
2021/05/20	2	37.88	4	38.06	37.80	-2	7,617	-0.03%
2021/05/19	2	37.95	1	37.85	38.10	1	7,637	0.01%
2021/05/18	2.8	36.91	5.9	36.68	37.30	-3.1	7,613	-0.04%
2021/05/17	11.3	36.81	24.1	36.83	35.85	-12.8	7,463	-0.17%
2021/05/14	5.1	38.49	1	38.64	38.65	4.1	7,371	0.06%
2021/05/13	3.1	37.31	8	36.64	37.80	-4.9	7,343	-0.07%
2021/05/12	16	38.27	0.9	38.00	37.80	15.1	7,256	0.21%
2021/05/11	4	41.19	0.8	40.67	40.45	3.2	7,117	0.04%
2021/05/10	4	42.20	5	42.62	42.80	-1	7,054	-0.01%
2021/05/07	3	42.30	8	42.55	42.50	-5	7,085	-0.07%
2021/05/06	5.2	41.64	0.9	41.85	41.70	4.3	7,103	0.06%
2021/05/05	2	41.40	2	41.65	41.40	0	7,117	0.00%
2021/05/04	11.4	40.56	2.9	40.65	40.90	8.5	7,295	0.12%
2021/05/03	4	41.65	11	41.71	41.80	-7	7,214	-0.10%
2021/04/29	2	42.00	2	42.10	42.00	0	7,174	0.00%
2021/04/28	8	42.71	3	42.57	42.70	5	7,152	0.07%
2021/04/27	4	42.44	0	0.00	42.55	4	7,270	0.06%
2021/04/26	4	42.63	2	43.00	43.25	2	7,365	0.03%
2021/04/23	52	41.14	16	41.72	41.10	36	7,273	0.49%
2021/04/22	18	44.23	1	44.65	43.00	17	6,989	0.24%
2021/04/21	58	48.59	3	48.52	48.50	55	6,614	0.83%
2021/04/20	5	48.81	19	48.58	48.80	-14	6,487	-0.22%
2021/04/19	6	48.69	1	48.85	48.75	5	6,432	0.08%
2021/04/16	8	47.58	21	47.55	47.85	-13	6,365	-0.20%
2021/04/15	11	46.67	12	46.58	46.55	-1	6,269	-0.02%
2021/04/14	6	45.60	9	46.05	45.70	-3	6,174	-0.05%
2021/04/13	23	46.21	35	46.23	45.85	-12	6,082	-0.20%
2021/04/12	1	46.60	4	46.64	46.75	-3	5,951	-0.05%
2021/04/09	2	45.90	37	45.76	46.35	-35	5,797	-0.60%
2021/04/08	1	45.00	2	44.95	45.00	-1	5,596	-0.02%
2021/04/07	12	44.38	2	43.98	44.50	10	5,526	0.18%
2021/04/06	12	43.04	11	43.05	43.10	1	5,414	0.02%
2021/04/01	10	42.90	1	42.80	42.85	9	5,386	0.17%
2021/03/31	2	42.78	0	0.00	42.80	2	5,362	0.04%
2021/03/30	5	42.80	10	42.90	42.85	-5	5,364	-0.09%
2021/03/29	0	0.00	5	42.66	42.70	-5	5,359	-0.09%
2021/03/26	4.1	42.17	0	0.00	42.25	4.1	5,357	0.08%
2021/03/25	10	41.96	0	0.00	41.90	10	5,375	0.19%
2021/03/24	0.3	41.80	17	41.62	41.85	-16.7	5,406	-0.31%
2021/03/23	16.1	42.34	0	0.00	42.15	16.1	5,342	0.30%
2021/03/22	29.3	42.55	0	0.00	42.65	29.3	5,350	0.55%
2021/03/19	6	43.08	6	42.83	42.80	0	5,381	0.00%
2021/03/18	21	42.61	8	42.61	42.65	13	5,313	0.24%
2021/03/17	24	42.72	13	42.51	42.60	11	5,379	0.20%
2021/03/16	4	42.39	20	42.88	42.65	-16	5,455	-0.29%
2021/03/15	38.2	42.24	52	41.94	42.45	-13.8	5,319	-0.26%
2021/03/12	13	40.32	20	40.31	40.50	-7	5,182	-0.14%
2021/03/11	18	39.73	21	39.62	39.65	-3	5,186	-0.06%
2021/03/10	2	39.20	10	39.33	39.25	-8	5,238	-0.15%
2021/03/09	14	38.92	37	38.86	39.20	-23	5,255	-0.44%
2021/03/08	0	0.00	3	38.67	38.40	-3	5,232	-0.06%
2021/03/05	2	38.55	0	0.00	38.40	2	5,256	0.04%
2021/03/03	2	38.58	3	38.75	38.75	-1	5,361	-0.02%
2021/03/02	3	38.93	6	39.62	39.00	-3	5,472	-0.05%
2021/02/26	5	38.10	25	38.80	38.85	-20	5,470	-0.37%
2021/02/25	0	0.00	8	38.25	38.25	-8	5,432	-0.15%
2021/02/24	5	38.30	2	38.30	38.05	3	5,425	0.06%
2021/02/23	20	38.30	2.4	38.48	38.40	17.6	5,377	0.33%
2021/02/22	1	38.60	5	38.21	38.50	-4	5,335	-0.07%
2021/02/18	0	0.00	1	37.10	37.10	-1	5,210	-0.02%
2021/02/17	0	0.00	5	36.44	36.65	-5	5,207	-0.10%
2021/02/05	4.2	36.16	0	0.00	35.95	4.2	5,154	0.08%
2021/02/04	23.1	35.93	2	35.95	36.00	21.1	5,172	0.41%
2021/02/03	16	34.79	0	0.00	34.90	16	5,093	0.31%
2021/02/02	5.3	35.00	0	0.00	35.00	5.3	5,080	0.10%
2021/02/01	0	34.75	0	0.00	34.60	0	5,063	0.00%
2021/01/29	12.1	35.29	0	0.00	34.85	12.1	5,020	0.24%
2021/01/28	3	35.95	0	0.00	35.80	3	4,927	0.06%
2021/01/27	0	0.00	2	37.25	36.85	-2	4,836	-0.04%
2021/01/26	9.3	37.02	11	36.85	36.70	-1.7	4,746	-0.04%
2021/01/25	1	36.00	0	0.00	36.00	1	4,509	0.02%
2021/01/22	10	35.15	0	0.00	35.65	10	4,485	0.22%
2021/01/21	5	35.50	5	35.36	35.20	0	4,457	0.00%
2021/01/20	14	36.05	11	35.67	35.50	3	4,432	0.07%
2021/01/19	12	35.63	1	35.90	35.95	11	4,299	0.26%
2021/01/18	0	0.00	3	34.90	34.95	-3	4,172	-0.07%
2021/01/15	13	35.10	0	0.00	35.00	13	4,121	0.32%
2021/01/14	5	35.14	0	0.00	35.20	5	4,110	0.12%
2021/01/11	10	34.96	1	35.20	35.20	9	3,938	0.23%
2021/01/06	27	33.99	2	34.45	33.85	25	3,748	0.67%
2021/01/05	2	34.30	1	34.35	34.40	1	3,683	0.03%
2021/01/04	2	34.40	0	0.00	34.45	2	3,696	0.05%
2020/12/31	0	0.00	6	34.30	34.30	-6	3,679	-0.16%
2020/12/30	5	34.20	8	34.22	34.25	-3	3,667	-0.08%
2020/12/29	2	34.45	10	34.35	34.50	-8	3,632	-0.22%
2020/12/28	0	0.00	5	34.65	34.70	-5	3,609	-0.14%
2020/12/25	3	34.58	0	0.00	34.50	3	3,577	0.08%
2020/12/24	4	34.40	5	34.60	34.45	-1	3,557	-0.03%
2020/12/23	4	33.98	0	0.00	34.00	4	3,518	0.11%
2020/12/22	15	34.03	0	0.00	33.95	15	3,497	0.43%
2020/12/21	0	0.00	7	34.33	34.30	-7	3,468	-0.20%
2020/12/18	14	34.33	0	0.00	34.10	14	3,419	0.41%
2020/12/16	5	34.77	11	34.88	34.95	-6	3,325	-0.18%
2020/12/15	11	34.17	0	0.00	34.20	11	3,237	0.34%
2020/12/14	1	34.80	3	34.82	34.90	-2	3,128	-0.06%
2020/12/11	22	34.64	10	34.45	34.60	12	3,089	0.39%
2020/12/10	2	34.85	31	34.51	34.80	-29	2,972	-0.98%
2020/12/09	1	34.40	13	34.17	34.40	-12	2,798	-0.43%
2020/12/08	17	33.58	10	33.60	33.75	7	2,700	0.26%
2020/12/07	3	33.95	4	33.83	33.90	-1	2,640	-0.04%
2020/12/04	1	33.45	7	33.39	33.40	-6	2,541	-0.24%
2020/12/03	1	33.10	11	33.25	32.90	-10	2,397	-0.42%
2020/12/02	15	32.88	8	33.05	33.15	7	2,326	0.30%
2020/12/01	0	0.00	2	32.40	32.60	-2	2,202	-0.09%
2020/11/30	1	32.45	6	32.66	32.60	-5	2,168	-0.23%
2020/11/27	0	0.00	2	32.20	32.35	-2	2,088	-0.10%
2020/11/26	5	32.38	15	32.40	32.40	-10	2,030	-0.49%
2020/11/25	3	31.55	0	0.00	31.60	3	1,851	0.16%
2020/11/19	0	0.00	1	30.95	31.00	-1	1,689	-0.06%
2020/11/18	5	30.90	1	31.05	31.00	4	1,681	0.24%
2020/11/17	6	30.94	7	31.05	30.95	-1	1,668	-0.06%
2020/11/13	1	30.65	0	0.00	30.70	1	1,684	0.06%
2020/11/10	0	0.00	3	30.25	30.10	-3	1,626	-0.18%
2020/11/05	0	0.00	5	30.35	30.35	-5	1,632	-0.31%
2020/10/30	0	0.00	1	30.40	30.30	-1	1,697	-0.06%
2020/10/29	1	29.90	0	0.00	30.20	1	1,652	0.06%
2020/10/28	0	0.00	6	30.25	30.20	-6	1,647	-0.36%
2020/10/27	5	30.05	0	0.00	30.20	5	1,627	0.31%
2020/10/26	0	0.00	2	29.95	30.00	-2	1,604	-0.12%
2020/10/22	1	29.30	0	0.00	29.65	1	1,616	0.06%
2020/10/21	5	29.45	0	0.00	29.40	5	1,634	0.31%
2020/10/19	1	29.50	0	0.00	29.45	1	1,725	0.06%
2020/10/13	13	29.88	2	29.88	29.90	11	1,778	0.62%
2020/10/12	7	29.80	0	0.00	29.90	7	1,783	0.39%
2020/09/29	4	29.40	4	29.30	29.20	0	1,992	0.00%
2020/09/25	10	29.00	0	0.00	29.05	10	2,164	0.46%
2020/09/24	0	0.00	2	29.20	29.05	-2	2,234	-0.09%
2020/09/21	0	0.00	8	29.50	29.50	-8	2,272	-0.35%
2020/09/17	2	29.55	0	0.00	29.55	2	2,319	0.09%
2020/09/15	5	29.60	0	0.00	29.55	5	2,392	0.21%
2020/09/11	0	0.00	7	29.55	29.55	-7	2,664	-0.26%
2020/09/08	0	0.00	4	29.85	29.90	-4	2,741	-0.15%
2020/09/07	1	29.85	5	29.95	29.90	-4	2,783	-0.14%
2020/09/03	0	0.00	3	30.25	30.10	-3	2,851	-0.11%
2020/09/02	1	30.00	0	0.00	30.00	1	2,910	0.03%
2020/08/26	10	29.80	0	0.00	29.85	10	3,351	0.30%
2020/08/25	5	29.85	0	0.00	29.75	5	3,378	0.15%
2020/08/21	5	29.44	0	0.00	29.50	5	3,454	0.14%
2020/08/20	4	29.50	10	29.20	29.25	-6	3,487	-0.17%
2020/08/19	7	30.02	0	0.00	29.90	7	3,465	0.20%
2020/08/17	0	0.00	2	30.30	30.45	-2	3,600	-0.06%
2020/08/12	0	0.00	10	30.10	30.15	-10	3,749	-0.27%
2020/08/11	2	30.20	3	30.20	30.25	-1	3,777	-0.03%
2020/08/10	10	30.55	0	0.00	30.55	10	3,849	0.26%
2020/08/07	2	30.25	20	30.20	30.40	-18	3,907	-0.46%
2020/08/05	2	29.75	0	0.00	29.90	2	3,972	0.05%
2020/07/27	1	29.35	0	0.00	29.35	1	4,399	0.02%
2020/07/24	25	29.68	0	0.00	29.60	25	4,502	0.56%
2020/07/23	3	30.05	11	30.10	30.15	-8	4,671	-0.17%
2020/07/16	1	30.10	0	0.00	30.00	1	5,373	0.02%
2020/07/15	3	30.05	16	29.96	30.00	-13	5,486	-0.24%
2020/07/07	1	30.75	0	0.00	30.55	1	6,140	0.02%
2020/07/06	5	31.00	24	30.88	30.75	-19	6,167	-0.31%
2020/07/03	19	30.38	60	30.50	30.80	-41	6,181	-0.66%
2020/07/02	3	30.20	3	30.15	30.15	0	6,161	0.00%
2020/07/01	3	30.02	0	0.00	30.00	3	6,180	0.05%
2020/06/24	0	0.00	5	29.85	29.80	-5	6,200	-0.08%
2020/06/23	5	29.90	0	0.00	29.95	5	6,227	0.08%
2020/06/22	10	29.95	5	29.95	30.00	5	6,242	0.08%
2020/06/18	3	29.43	2	29.50	29.45	1	6,153	0.02%
2020/06/16	1	29.90	0	0.00	29.85	1	6,135	0.02%
2020/06/15	2	30.15	0	0.00	29.70	2	6,208	0.03%
2020/06/12	4	29.75	0	0.00	29.85	4	6,229	0.06%
2020/06/11	20	30.10	2	30.60	30.05	18	6,262	0.29%
2020/06/10	10	30.59	5	30.55	30.70	5	6,292	0.08%
2020/06/09	10	30.68	15	30.70	30.65	-5	6,386	-0.08%
2020/06/08	5	31.35	0	0.00	30.95	5	6,409	0.08%
2020/06/05	6	31.19	42	31.08	31.35	-36	6,387	-0.56%
2020/06/04	4	30.13	0	0.00	30.20	4	6,262	0.06%
2020/06/03	9	30.18	0	0.00	30.15	9	6,298	0.14%
2020/06/02	2	30.30	10	30.35	30.30	-8	6,461	-0.12%
2020/06/01	1	29.85	0	0.00	29.95	1	6,431	0.02%
2020/05/28	5	29.73	0	0.00	29.70	5	6,371	0.08%
2020/05/26	1	29.80	12.7	30.01	29.80	-11.7	6,333	-0.18%
2020/05/25	26	29.59	20.3	29.98	29.95	5.7	6,292	0.09%
2020/05/22	42	29.98	5	29.65	29.65	37	6,272	0.59%
2020/05/21	22	30.27	5	30.50	30.35	17	6,136	0.28%
2020/05/20	10	30.60	0	0.00	30.65	10	6,054	0.17%
2020/05/18	3	30.95	0	0.00	30.65	3	6,023	0.05%
2020/05/15	24	31.04	0	0.00	30.70	24	5,998	0.40%
2020/05/14	27	31.72	0	0.00	31.35	27	5,926	0.46%
2020/05/13	3	32.45	3	32.40	32.40	0	5,884	0.00%
2020/05/12	5	32.60	99	32.53	32.80	-94	5,851	-1.61%
2020/05/08	64	31.94	15	31.94	31.90	49	5,762	0.85%
2020/05/06	1	32.80	5	32.43	32.40	-4	5,663	-0.07%
2020/05/05	34	32.51	5	32.65	32.65	29	5,648	0.51%
2020/05/04	10	32.80	0	0.00	32.80	10	5,626	0.18%
2020/04/30	1	33.60	1	33.65	33.70	0	5,580	0.00%
2020/04/29	8	34.21	8	34.12	34.20	0	5,545	0.00%
2020/04/28	9	33.50	21	33.49	34.10	-12	5,516	-0.22%
2020/04/24	7	31.89	6	31.90	31.85	1	5,273	0.02%
2020/04/23	5	32.69	0	0.00	32.15	5	5,168	0.10%
2020/04/22	15	34.92	4	34.93	34.95	11	4,997	0.22%
2020/04/21	3	35.17	2	35.00	35.00	1	4,864	0.02%
2020/04/20	0	0.00	3	35.22	35.35	-3	4,729	-0.06%
2020/04/17	2	35.60	1	34.95	34.95	1	4,768	0.02%
2020/04/16	4	34.85	11	35.26	35.20	-7	4,690	-0.15%
2020/04/15	4	34.15	4	34.35	34.45	0	4,536	0.00%
2020/04/14	2	33.60	12	33.86	33.90	-10	4,471	-0.22%
2020/04/13	2	33.55	0	0.00	33.30	2	4,367	0.05%
2020/04/10	3	32.80	15	32.78	32.80	-12	4,260	-0.28%
2020/04/09	1	32.50	3	32.27	32.15	-2	4,234	-0.05%
2020/04/08	5	31.72	8	31.78	32.00	-3	4,155	-0.07%
2020/04/06	2	30.35	5	30.46	30.55	-3	3,975	-0.08%
2020/03/31	5	30.00	4	30.14	30.30	1	3,885	0.03%
2020/03/30	10	29.55	0	0.00	29.90	10	3,840	0.26%
2020/03/27	3	29.65	0	0.00	29.40	3	3,813	0.08%
2020/03/26	5	29.33	4	29.40	29.60	1	3,764	0.03%
2020/03/24	1	28.50	1	28.75	28.40	0	3,680	0.00%
2020/03/23	12	27.63	0	0.00	27.55	12	3,723	0.32%
2020/03/20	10	28.90	0	0.00	28.40	10	3,721	0.27%
2020/03/19	12	26.93	5	27.90	26.70	7	3,643	0.19%
2020/03/16	2	31.10	0	0.00	31.20	2	3,385	0.06%
2020/03/13	7	30.12	0	0.00	31.45	7	3,305	0.21%
2020/03/12	3	31.45	2	31.78	31.60	1	3,172	0.03%
2020/03/11	0	0.00	2	32.28	32.10	-2	3,074	-0.07%
2020/03/10	2	31.55	5	32.20	32.25	-3	3,001	-0.10%
2020/03/09	1	31.95	101	31.62	31.35	-100	2,931	-3.41%	大賣/
2020/03/06	106	32.99	4	32.74	32.65	102	2,859	3.57%	大買/鉅額交易
2020/03/02	2	30.75	0	0.00	30.70	2	2,564	0.08%
2020/02/26	0	0.00	3	31.90	31.70	-3	2,521	-0.12%
2020/02/21	0	0.00	1	31.80	31.75	-1	2,475	-0.04%
2020/02/17	0	0.00	30	32.05	32.10	-30	2,500	-1.20%
2020/02/14	15	32.07	1	32.05	32.05	14	2,553	0.55%
2020/02/13	1	31.70	8	31.78	31.50	-7	2,495	-0.28%
2020/02/12	0	0.00	1	31.55	31.55	-1	2,467	-0.04%
2020/02/11	6	31.20	1	31.10	31.05	5	2,449	0.20%
2020/02/10	1	30.50	86	30.49	30.65	-85	2,437	-3.49%
2020/02/07	1	31.10	0	0.00	31.05	1	2,413	0.04%
2020/02/05	1	31.90	2	31.75	31.80	-1	2,342	-0.04%
2020/02/04	1	32.00	0	0.00	31.80	1	2,303	0.04%
2020/02/03	0	0.00	8	32.04	32.05	-8	2,265	-0.35%
2020/01/31	1	31.95	1	32.00	32.70	0	2,152	0.00%
2020/01/30	6	30.25	0	0.00	30.65	6	2,032	0.30%
2020/01/20	0	0.00	3	32.40	32.30	-3	1,955	-0.15%
2020/01/17	0	0.00	2	32.28	32.30	-2	1,916	-0.10%
2020/01/16	1	32.20	0	0.00	32.20	1	1,892	0.05%
2020/01/14	0	0.00	6	32.13	32.30	-6	1,826	-0.33%
2020/01/13	7	32.28	13	32.23	32.05	-6	1,766	-0.34%
2020/01/10	2	31.48	0	0.00	31.75	2	1,607	0.12%
2020/01/09	5	31.43	1	31.40	31.15	4	1,515	0.26%
2020/01/08	0	0.00	16	31.24	31.15	-16	1,452	-1.10%
2020/01/07	0	0.00	7	30.81	30.90	-7	1,400	-0.50%
2020/01/06	0	0.00	2	30.83	30.75	-2	1,373	-0.15%
2020/01/03	1	30.70	0	0.00	30.55	1	1,354	0.07%
2019/12/30	0	0.00	0.2	31.00	30.15	-0.2	1,429	-0.01%
2019/12/25	1	30.15	0	0.00	30.15	1	1,525	0.07%
2019/12/19	10	30.35	0	0.00	30.10	10	1,518	0.66%
2019/12/18	5	30.10	4	30.33	30.30	1	1,499	0.07%
2019/12/17	8	29.46	8	29.62	29.80	0	1,421	0.00%
2019/12/16	0	0.00	1	29.55	29.60	-1	1,382	-0.07%
2019/12/12	0	0.00	10	29.35	29.40	-10	1,377	-0.73%
2019/12/11	0	0.00	6	29.35	29.35	-6	1,390	-0.43%
2019/12/10	5	29.10	0	0.00	29.30	5	1,399	0.36%
2019/12/05	0	0.00	0	29.40	29.40	0	1,476	0.00%
2019/12/04	0.1	29.40	0	0.00	29.25	0.1	1,480	0.00%
2019/12/03	6.1	29.40	0	0.00	29.30	6.1	1,484	0.41%
2019/12/02	0	0.00	0.2	31.40	29.35	-0.2	1,478	-0.01%
2019/11/29	2.1	29.68	0	0.00	29.65	2.1	1,476	0.14%
2019/11/28	0	0.00	0.1	31.80	29.90	-0.1	1,474	-0.01%
2019/11/21	2	29.75	0	0.00	29.85	2	1,459	0.14%
2019/11/19	1	30.05	1	30.00	30.05	0	1,484	0.00%
2019/11/18	10	30.05	7	30.00	30.00	3	1,524	0.20%
2019/11/15	0	0.00	2	29.90	29.80	-2	1,518	-0.13%
2019/11/14	7	30.28	1	29.90	29.80	6	1,508	0.40%
2019/11/13	2	29.50	1	29.85	30.10	1	1,460	0.07%
2019/11/12	0	0.00	2	29.00	29.05	-2	1,432	-0.14%
2019/11/08	4	29.15	1.1	29.10	29.05	2.9	1,482	0.19%
2019/11/07	2	29.00	0	0.00	28.95	2	1,483	0.13%
2019/11/06	1	29.10	0	0.00	29.00	1	1,489	0.07%
2019/11/04	0	0.00	2	29.08	29.20	-2	1,509	-0.13%
2019/10/28	0	0.00	10	29.45	29.60	-10	1,567	-0.64%
2019/10/22	0	0.00	5	29.55	29.55	-5	1,697	-0.29%
2019/10/17	10	29.00	0	0.00	29.25	10	2,011	0.50%
2019/10/16	3	28.90	0	0.00	28.80	3	2,108	0.14%
2019/10/15	0	0.00	25	28.90	28.75	-25	2,177	-1.15%
2019/10/09	9	29.12	7	29.10	29.05	2	2,321	0.09%
2019/10/08	0	0.00	8	29.60	29.60	-8	2,375	-0.34%
2019/10/07	1	30.80	11	30.30	30.40	-10	2,407	-0.42%
2019/10/04	0	0.00	12	30.56	30.60	-12	2,442	-0.49%
2019/10/03	0	0.00	2	29.75	30.15	-2	2,407	-0.08%
2019/10/02	14	29.66	5	29.70	29.80	9	2,413	0.37%
2019/09/26	0	0.00	15	29.15	29.20	-15	2,433	-0.62%
2019/09/24	5	29.25	3	29.45	29.10	2	2,488	0.08%
2019/09/23	1	29.45	10	29.50	29.45	-9	2,490	-0.36%
2019/09/19	1	29.10	0	0.00	29.10	1	2,478	0.04%
2019/09/17	3	29.05	2	29.00	29.05	1	2,490	0.04%
2019/09/11	2	29.45	2	29.25	29.15	0	2,509	0.00%
2019/09/10	4	28.90	0	0.00	28.95	4	2,450	0.16%
2019/09/05	0	0.00	4	28.85	28.75	-4	2,489	-0.16%
2019/09/03	1	28.75	2	28.85	28.70	-1	2,523	-0.04%
2019/09/02	1	28.75	0	0.00	28.75	1	2,600	0.04%
2019/08/29	0	0.00	1	28.30	28.30	-1	2,608	-0.04%
2019/08/26	1	28.45	0	0.00	28.35	1	2,655	0.04%
2019/08/21	1	29.00	0	0.00	28.90	1	2,704	0.04%
2019/08/16	2.4	28.62	1	28.60	28.55	1.4	2,650	0.05%
2019/08/15	2	28.25	0.4	30.80	28.25	1.6	2,618	0.06%
2019/08/06	1	27.15	5	26.75	27.10	-4	2,544	-0.16%
2019/08/05	1	27.45	0	0.00	27.45	1	2,559	0.04%
2019/08/02	77	27.90	75	27.90	27.85	2	2,586	0.08%
2019/07/30	1	27.80	10	27.87	27.70	-9	2,575	-0.35%
2019/07/29	0	0.00	4	28.18	28.10	-4	2,569	-0.16%
2019/07/26	0	0.00	13	28.27	28.40	-13	2,555	-0.51%
2019/07/24	3	27.90	0	0.00	27.85	3	2,508	0.12%
2019/07/23	3	28.50	0	0.00	28.35	3	2,458	0.12%
2019/07/22	7	28.83	0	0.00	28.70	7	2,423	0.29%
2019/07/19	7	31.89	15	31.88	31.90	-8	2,284	-0.35%
2019/07/18	13	32.12	0	0.00	31.85	13	2,149	0.60%
2019/07/17	2	32.10	0	0.00	32.20	2	2,049	0.10%
2019/07/16	2	32.65	3	32.68	32.35	-1	1,984	-0.05%
2019/07/15	3	32.87	0	0.00	32.80	3	1,896	0.16%
2019/07/12	2	33.10	9	32.98	33.00	-7	1,835	-0.38%
2019/07/11	15	32.98	9	32.95	32.90	6	1,780	0.34%
2019/07/09	0	0.00	4	32.18	32.15	-4	1,710	-0.23%
2019/07/05	7	32.37	5	32.35	32.35	2	1,841	0.11%
2019/07/04	0	0.00	1	32.15	32.25	-1	1,926	-0.05%
2019/07/03	0	0.00	8	32.01	32.05	-8	1,917	-0.42%
2019/07/01	0	0.00	6	31.77	31.80	-6	1,903	-0.32%
2019/06/28	0	0.00	3	31.53	31.55	-3	1,874	-0.16%
2019/06/26	0.3	31.50	9	31.45	31.50	-8.7	1,901	-0.46%
2019/06/25	0	0.00	1	31.30	31.40	-1	1,910	-0.05%
2019/06/24	0	0.00	2	31.38	31.40	-2	1,923	-0.10%
2019/06/21	3	31.23	0	0.00	31.10	3	1,951	0.15%
2019/06/19	5	31.40	5	31.40	31.30	0	2,001	0.00%
2019/06/17	1	31.25	40	31.18	31.35	-39	2,048	-1.90%
2019/06/14	0	0.00	67	31.04	30.90	-67	2,063	-3.25%
2019/06/13	2	31.05	1	31.15	31.20	1	2,120	0.05%
2019/06/11	0	0.00	1	30.40	30.70	-1	2,241	-0.04%
2019/06/10	4	30.06	20	29.85	30.20	-16	2,288	-0.70%
2019/06/03	0	0.00	2	31.30	31.20	-2	2,374	-0.08%
2019/05/31	1	31.20	2	31.45	31.55	-1	2,379	-0.04%
2019/05/30	1	31.10	0	0.00	31.20	1	2,360	0.04%
2019/05/29	2	31.00	0	0.00	30.80	2	2,366	0.08%
2019/05/28	1	30.35	1	30.30	31.80	0	2,341	0.00%
2019/05/23	1	29.90	0	0.00	30.00	1	2,368	0.04%
2019/05/21	1	30.30	2	30.10	30.30	-1	2,368	-0.04%
2019/05/20	0	0.00	2	29.90	29.90	-2	2,366	-0.08%
2019/05/14	3	29.15	0	0.00	29.75	3	2,401	0.12%
2019/05/13	0	0.00	1	29.95	29.40	-1	2,399	-0.04%
2019/05/10	8	30.04	0	0.00	29.95	8	2,435	0.33%
2019/05/08	6	30.90	0	0.00	31.00	6	2,399	0.25%
2019/05/07	0	0.00	18	30.80	30.75	-18	2,392	-0.75%
2019/05/03	2	31.05	0.9	31.20	31.00	1.1	2,396	0.05%
2019/05/02	2	31.10	0.4	31.20	31.00	1.6	2,395	0.07%
2019/04/30	0	0.00	5	30.70	30.80	-5	2,392	-0.21%
2019/04/29	0	0.00	15	30.87	30.80	-15	2,402	-0.62%
2019/04/25	0	0.00	12	31.35	31.35	-12	2,401	-0.50%
2019/04/24	1	31.45	8	31.35	31.35	-7	2,402	-0.29%
2019/04/23	1	31.30	18.3	31.32	31.30	-17.3	2,402	-0.72%
2019/04/22	5	31.45	4.6	31.66	31.40	0.4	2,405	0.02%
2019/04/19	9	31.26	0	0.00	31.35	9	2,411	0.37%
2019/04/18	2	31.35	4	31.40	31.20	-2	2,408	-0.08%
2019/04/17	1	31.45	1	31.50	31.55	0	2,414	0.00%
2019/04/16	1	31.40	11	31.20	31.40	-10	2,395	-0.42%
2019/04/15	3	31.63	0	0.00	31.35	3	2,359	0.13%
2019/04/12	2	31.65	19	31.79	31.60	-17	2,334	-0.73%
2019/04/11	4	32.21	13	32.17	32.00	-9	2,301	-0.39%
2019/04/10	5	31.61	5	31.34	31.70	0	2,097	0.00%
2019/04/09	0	0.00	12	31.35	31.50	-12	1,993	-0.60%
2019/04/08	0	31.50	6	31.49	31.45	-6	1,977	-0.30%
2019/04/03	3	31.40	0	0.00	31.45	3	1,959	0.15%
2019/04/02	2	31.48	31	31.50	31.45	-29	1,937	-1.50%
2019/04/01	3	31.47	2	31.65	31.45	1	1,925	0.05%
2019/03/29	0	0.00	4	31.33	31.40	-4	1,894	-0.21%
2019/03/28	2	31.20	2	31.25	31.30	0	1,873	0.00%
2019/03/27	0	0.00	2	31.30	31.30	-2	1,866	-0.11%
2019/03/26	0	0.00	8	31.17	31.25	-8	1,853	-0.43%
2019/03/25	7.3	30.57	0	0.00	30.80	7.3	1,823	0.40%
2019/03/22	0	0.00	0.3	32.70	30.65	-0.3	1,773	-0.02%
2019/03/21	3	30.53	1	30.45	30.70	2	1,747	0.11%
2019/03/19	33	30.80	0	0.00	30.75	33	1,672	1.97%
2019/03/18	10	30.56	0	0.00	30.65	10	1,637	0.61%
2019/03/15	9	29.96	2	30.10	30.25	7	1,583	0.44%
2019/03/14	4	29.55	0	0.00	29.60	4	1,507	0.27%
2019/03/13	1	29.55	1	29.55	29.50	0	1,496	0.00%
2019/03/12	2	29.70	3	29.80	29.90	-1	1,430	-0.07%
2019/03/11	0	0.00	100	28.85	29.00	-100	1,363	-7.33%
2019/03/08	0	0.00	2	29.05	29.10	-2	1,362	-0.15%
2019/03/07	4	30.08	0	0.00	29.85	4	1,325	0.30%
2019/03/04	1	30.10	0	0.00	30.20	1	1,315	0.08%
2019/02/27	1	30.00	0	0.00	30.00	1	1,303	0.08%
2019/02/26	7	30.00	0	0.00	29.90	7	1,293	0.54%
2019/02/25	8	30.20	0	0.00	30.20	8	1,276	0.63%
2019/02/22	1	29.65	0.4	30.00	29.75	0.6	1,244	0.05%
2019/02/21	0	0.00	5.6	29.70	29.60	-5.6	1,240	-0.45%
2019/02/18	1	29.45	0	0.00	29.35	1	1,242	0.08%
2019/02/15	0	0.00	1	29.60	29.20	-1	1,255	-0.08%
2019/02/14	4	29.68	0	0.00	29.70	4	1,271	0.31%
2019/02/13	0	0.00	1	29.60	29.70	-1	1,297	-0.08%
2019/02/12	3	29.90	0	0.00	29.80	3	1,298	0.23%
2019/02/11	1	29.75	1	29.70	29.90	0	1,305	0.00%
2019/01/25	0	0.00	2	28.90	29.05	-2	1,388	-0.14%
2019/01/23	1	28.65	0	0.00	28.90	1	1,419	0.07%
2019/01/21	0	0.00	1	28.95	28.85	-1	1,459	-0.07%
2019/01/18	5	28.70	0	0.00	28.85	5	1,462	0.34%
2019/01/16	0	0.00	3	28.35	28.35	-3	1,607	-0.19%
2019/01/15	4	28.20	5	28.25	28.40	-1	1,606	-0.06%
2019/01/14	0	0.00	2	28.45	28.15	-2	1,605	-0.12%
2019/01/11	0	0.00	1	28.50	28.55	-1	1,613	-0.06%
2019/01/10	0	0.00	6	28.27	28.45	-6	1,602	-0.37%
2019/01/09	0	0.00	12	28.00	28.15	-12	1,605	-0.75%
2019/01/07	0	0.00	3	27.65	27.75	-3	1,600	-0.19%
2019/01/03	7	27.07	0	0.00	26.95	7	1,684	0.42%
2019/01/02	7	27.14	0	0.00	27.05	7	1,697	0.41%
2018/12/28	2	27.05	0	0.00	27.05	2	1,713	0.12%
2018/12/24	0	0.00	10	27.45	27.40	-10	1,775	-0.56%
2018/12/21	1	27.35	0	0.00	27.25	1	1,784	0.06%
2018/12/20	1	27.50	0	0.00	27.25	1	1,785	0.06%
2018/12/19	1	27.55	0	0.00	27.55	1	1,784	0.06%
2018/12/17	1	28.30	0	0.00	28.30	1	1,781	0.06%
2018/12/14	3	28.55	0	0.00	28.55	3	1,788	0.17%
2018/12/11	5	28.25	0	0.00	28.45	5	1,860	0.27%
2018/12/10	4	27.90	0	0.00	28.15	4	1,881	0.21%
2018/12/07	14	28.34	5	28.25	28.45	9	1,897	0.47%
2018/12/06	5	29.13	0	0.00	28.85	5	1,886	0.27%
2018/12/03	6	30.28	3	30.30	30.30	3	2,006	0.15%
2018/11/29	5	29.70	0	0.00	29.65	5	2,013	0.25%
2018/11/27	0	0.00	5	29.45	29.50	-5	2,015	-0.25%
2018/11/26	2	29.05	0	0.00	28.90	2	2,007	0.10%
2018/11/23	18	28.90	0	0.00	28.80	18	2,017	0.89%
2018/11/22	1	28.90	0	0.00	28.90	1	2,033	0.05%
2018/11/21	2	28.78	0	0.00	29.05	2	2,079	0.10%
2018/11/20	3	29.10	0	0.00	29.05	3	2,094	0.14%
2018/11/19	0	0.00	3	29.30	29.40	-3	2,109	-0.14%
2018/11/16	2.3	29.34	0	0.00	29.30	2.3	2,127	0.11%
2018/11/14	0	0.00	6	29.39	29.50	-6	2,200	-0.27%
2018/11/13	0	0.00	4	29.10	29.15	-4	2,243	-0.18%
2018/11/09	0	0.00	4	28.38	28.75	-4	2,291	-0.17%
2018/11/07	2	28.50	0	0.00	28.65	2	2,350	0.09%
2018/11/06	8	28.11	0	0.00	28.00	8	2,426	0.33%
2018/11/05	0	0.00	1	28.50	28.80	-1	2,513	-0.04%
2018/11/02	5	28.50	1	28.25	28.25	4	2,863	0.14%
2018/11/01	0	0.00	2	26.90	27.00	-2	3,140	-0.06%
2018/10/29	8	25.80	8	25.40	25.20	0	3,446	0.00%
2018/10/26	0	0.00	2	25.90	25.70	-2	3,489	-0.06%
2018/10/25	6	25.68	5	25.45	25.45	1	3,563	0.03%
2018/10/24	23	26.98	20	26.63	26.40	3	3,555	0.08%
2018/10/19	20	27.85	0	0.00	28.20	20	3,550	0.56%
2018/10/11	6	27.38	4	27.86	27.20	2	4,065	0.05%
2018/10/05	4	29.66	1	29.50	29.40	3	5,049	0.06%
2018/10/02	1	30.25	4	30.15	30.10	-3	5,108	-0.06%
2018/09/27	0	0.00	2	30.00	29.95	-2	5,488	-0.04%
2018/09/26	0	0.00	1	30.05	30.05	-1	5,526	-0.02%
2018/09/25	2	30.10	0	0.00	30.05	2	5,569	0.04%
2018/09/21	0	0.00	1	30.15	30.15	-1	5,600	-0.02%
2018/09/20	0	0.00	3	29.95	30.10	-3	5,614	-0.05%
2018/09/18	2	30.20	0	0.00	30.00	2	5,638	0.04%
2018/09/17	3	30.25	0	0.00	30.25	3	5,655	0.05%
2018/09/14	0	0.00	16	29.25	29.75	-16	5,651	-0.28%
2018/09/13	10	29.20	10	29.05	29.20	0	5,676	0.00%
2018/09/12	5	29.10	0	0.00	29.20	5	5,701	0.09%
2018/09/10	6	28.70	0	0.00	28.75	6	5,834	0.10%
2018/09/07	5	30.30	6	29.70	29.80	-1	5,964	-0.02%
2018/09/06	5	30.35	2	30.60	30.25	3	5,992	0.05%
2018/09/05	0	0.00	1	31.05	31.05	-1	6,064	-0.02%
2018/09/04	1	31.15	0	0.00	31.20	1	6,185	0.02%
2018/09/03	5	31.10	0	0.00	31.10	5	6,211	0.08%
2018/08/31	1	31.45	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%
2018/08/28	4.2	31.06	0	0.00	31.30	4.2	6,421	0.07%
2018/08/27	0	0.00	1	30.70	30.70	-1	6,407	-0.02%
2018/08/24	2	30.10	0	0.00	30.10	2	6,430	0.03%
2018/08/22	5	30.76	0	0.00	30.55	5	6,519	0.08%
2018/08/20	1	30.15	0	0.00	30.05	1	6,568	0.02%
2018/08/17	0.2	30.95	0	0.00	30.85	0.2	6,561	0.00%
2018/08/16	2	31.60	0	0.00	31.30	2	6,545	0.03%
2018/08/14	0	0.00	40	32.04	31.95	-40	6,711	-0.60%
2018/08/13	24	31.95	16	31.86	31.85	8	6,799	0.12%
2018/08/10	5	32.66	1	32.70	32.85	4	6,732	0.06%
2018/08/09	3	32.25	10	32.36	32.25	-7	6,717	-0.10%
2018/08/08	21	35.05	6	35.00	34.95	15	6,375	0.24%
2018/08/07	7	35.01	0	0.00	35.25	7	6,099	0.11%
2018/08/06	1	35.30	9	35.30	35.25	-8	6,028	-0.13%
2018/08/03	0	0.00	3	35.25	35.15	-3	6,005	-0.05%
2018/08/01	8	35.00	0	0.00	35.05	8	6,234	0.13%
2018/07/31	30	34.35	0	0.00	34.55	30	6,215	0.48%
2018/07/30	8	34.21	0	0.00	34.45	8	6,196	0.13%
2018/07/27	30	34.55	3	34.55	34.50	27	6,171	0.44%
2018/07/26	7	34.76	1	34.75	34.65	6	6,149	0.10%
2018/07/25	3	34.58	1	34.60	34.70	2	6,156	0.03%
2018/07/24	15	34.52	2	34.60	34.55	13	6,137	0.21%
2018/07/23	4	34.19	3	34.13	34.15	1	6,120	0.02%
2018/07/20	5	34.99	2	34.70	34.70	3	6,010	0.05%
2018/07/19	8	35.16	0	0.00	35.20	8	5,960	0.13%
2018/07/18	23	36.00	5	36.40	35.50	18	5,928	0.30%
2018/07/17	8	37.05	11	36.95	36.60	-3	5,762	-0.05%
2018/07/16	11	36.85	4	36.00	36.60	7	5,339	0.13%
2018/07/13	2	34.55	0	0.00	34.55	2	4,786	0.04%
2018/07/12	5	34.30	0	0.00	34.45	5	4,748	0.11%
2018/07/11	0	0.00	13	34.10	34.15	-13	4,743	-0.27%
2018/07/10	5	33.80	0	0.00	34.25	5	4,786	0.10%
2018/07/06	6	33.90	1	34.00	34.20	5	4,826	0.10%
2018/07/05	1	34.75	6	34.75	34.10	-5	4,768	-0.10%
2018/07/04	0	0.00	3	34.30	34.35	-3	4,750	-0.06%
2018/07/03	4	34.20	0	0.00	33.80	4	4,754	0.08%
2018/06/28	1	33.75	0	0.00	33.80	1	4,792	0.02%
2018/06/26	2	33.83	0	0.00	33.90	2	4,891	0.04%
2018/06/22	0	0.00	10	34.45	34.40	-10	5,060	-0.20%
2018/06/21	0	0.00	5	34.60	34.50	-5	5,102	-0.10%
2018/06/20	1	33.95	2	34.35	34.30	-1	5,211	-0.02%
2018/06/19	10	33.91	4	34.03	33.95	6	5,243	0.11%
2018/06/15	19	34.77	20	35.10	34.45	-1	5,246	-0.02%
2018/06/14	0	0.00	2	34.55	34.55	-2	5,173	-0.04%
2018/06/13	2	34.43	2	34.55	34.45	0	5,513	0.00%
2018/06/12	0	0.00	1	34.05	34.05	-1	5,732	-0.02%
2018/06/08	2	33.50	2	33.50	33.55	0	5,924	0.00%
2018/06/07	11	33.71	3	34.03	33.60	8	6,123	0.13%
2018/06/06	0	0.00	5.1	33.50	33.40	-5.1	6,089	-0.08%
2018/06/04	3	33.27	20	33.30	33.30	-17	6,065	-0.28%
2018/06/01	21	32.95	0	0.00	33.15	21	6,206	0.34%
2018/05/30	0	0.00	1	33.15	33.05	-1	6,207	-0.02%
2018/05/29	22	32.73	2	32.95	32.75	20	6,144	0.33%
2018/05/28	1	33.25	0	0.00	33.15	1	6,108	0.02%
2018/05/25	1	33.45	0	0.00	33.30	1	6,073	0.02%
2018/05/24	15	33.53	10	33.45	33.50	5	6,061	0.08%
2018/05/23	1	33.95	0	0.00	33.90	1	6,042	0.02%
2018/05/22	3	34.28	9	34.37	34.30	-6	6,002	-0.10%
2018/05/21	10	34.20	15	34.08	34.15	-5	5,877	-0.09%
2018/05/18	5	33.40	0	0.00	33.40	5	5,764	0.09%
2018/05/17	20.2	33.77	11	33.60	33.70	9.2	5,793	0.16%
2018/05/16	0.1	33.05	13	33.06	33.05	-12.9	5,779	-0.22%
2018/05/15	0	0.00	11	33.13	33.00	-11	5,915	-0.19%
2018/05/14	1	33.25	0	0.00	33.50	1	5,932	0.02%
2018/05/11	15	33.89	1	33.75	33.70	14	5,881	0.24%
2018/05/10	3	33.87	18	33.61	33.55	-15	5,847	-0.26%
2018/05/09	9	32.89	4	32.95	33.00	5	5,625	0.09%
2018/05/08	1	32.40	11	32.40	32.15	-10	5,456	-0.18%
2018/05/07	0	0.00	9	31.95	32.00	-9	5,402	-0.17%
2018/04/27	2	31.75	0	0.00	31.60	2	5,326	0.04%
2018/04/26	0	0.00	5	31.45	30.95	-5	5,311	-0.09%
2018/04/25	0	0.00	30	31.00	31.35	-30	5,306	-0.57%
2018/04/24	0	0.00	3	31.20	31.40	-3	5,305	-0.06%
2018/04/23	2	31.90	0.4	32.00	32.00	1.6	5,305	0.03%
2018/04/18	1	31.70	0	0.00	31.70	1	5,286	0.02%
2018/04/16	25	31.55	10	31.55	31.55	15	5,253	0.29%
2018/04/13	3	32.00	1	32.85	31.95	2	5,233	0.04%
2018/04/11	0	0.00	2	32.65	32.55	-2	5,339	-0.04%
2018/04/10	10	33.30	1	32.75	32.40	9	5,303	0.17%
2018/04/09	0	0.00	2	32.10	32.15	-2	5,142	-0.04%
2018/04/03	20	32.05	0	0.00	32.05	20	5,113	0.39%
2018/04/02	0	0.00	1	32.00	32.00	-1	5,080	-0.02%
2018/03/30	0	0.00	30	32.09	31.90	-30	5,051	-0.59%
2018/03/29	1	31.90	0	0.00	31.85	1	5,005	0.02%
2018/03/27	10	31.95	5	31.90	31.65	5	5,066	0.10%
2018/03/26	5	31.93	2	31.90	31.70	3	5,282	0.06%
2018/03/23	13	31.49	3	31.60	31.75	10	5,348	0.19%
2018/03/22	3	31.60	6	32.03	31.30	-3	5,213	-0.06%
2018/03/21	7	31.93	18	31.98	31.80	-11	5,155	-0.21%
2018/03/20	2	31.30	14	31.62	31.80	-12	5,128	-0.23%
2018/03/19	6	31.69	64	31.78	31.45	-58	5,051	-1.15%
2018/03/16	8	31.01	2	31.08	31.30	6	4,629	0.13%
2018/03/15	0	0.00	1	30.70	30.70	-1	4,303	-0.02%
2018/03/14	4	30.54	1	30.25	30.30	3	4,206	0.07%
2018/03/13	3	30.17	8	30.19	30.35	-5	4,003	-0.12%
2018/03/12	0	0.00	1	29.30	29.35	-1	3,788	-0.03%
2018/03/09	1	29.15	10	29.13	29.25	-9	3,769	-0.24%
2018/03/08	0	0.00	2	29.05	29.00	-2	3,778	-0.05%
2018/03/07	34	28.71	2	28.80	28.75	32	3,778	0.85%
2018/03/06	0	0.00	1	28.50	28.45	-1	3,720	-0.03%
2018/03/05	2	28.55	0	0.00	28.30	2	3,809	0.05%
2018/03/02	2	28.10	0	0.00	28.00	2	3,831	0.05%
2018/02/26	0	0.00	15	27.70	27.85	-15	4,217	-0.36%
2018/02/23	1	26.80	33	26.94	27.40	-32	4,253	-0.75%
2018/02/22	3	26.67	3	27.32	26.70	0	4,301	0.00%
2018/02/21	9	26.51	0	0.00	26.55	9	4,338	0.21%
2018/02/12	2	25.80	0	0.00	25.90	2	4,359	0.05%
2018/02/09	6	24.53	2	24.90	25.05	4	4,411	0.09%
2018/02/07	7	26.51	2	26.65	26.15	5	4,319	0.12%
2018/02/06	5	27.80	0	0.00	27.45	5	4,217	0.12%
2018/02/02	75	29.14	0	0.00	29.10	75	4,275	1.75%
2018/02/01	1	28.60	10	28.60	29.00	-9	4,318	-0.21%
2018/01/31	10	28.25	0	0.00	28.40	10	4,483	0.22%
2018/01/25	0	0.00	1	28.90	28.75	-1	4,845	-0.02%
2018/01/23	0	0.00	11	28.81	28.75	-11	5,197	-0.21%
2018/01/18	2	29.03	0	0.00	29.05	2	5,477	0.04%
2018/01/17	0	0.00	40	28.90	28.90	-40	5,670	-0.71%
2018/01/15	6	28.57	0	0.00	28.60	6	6,158	0.10%
2018/01/12	2	28.50	0	0.00	28.55	2	6,392	0.03%
2018/01/10	0	0.00	1	28.00	28.15	-1	7,126	-0.01%
2018/01/09	2	28.33	0	0.00	28.40	2	7,647	0.03%
2018/01/08	67	28.12	100	28.20	28.05	-33	7,961	-0.41%
2018/01/05	0	0.00	10	30.15	30.05	-10	7,849	-0.13%
2018/01/04	1	30.10	1	30.05	30.10	0	8,020	0.00%
2018/01/03	0	0.00	2	30.15	30.15	-2	8,070	-0.02%
2018/01/02	0	0.00	1	30.20	30.20	-1	8,132	-0.01%