欣銓 (3264)-永豐金-新竹券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
71.1
漲跌
▼1.4
漲幅
-1.93%
成交量
8,016張
產業
上櫃半導體類股
965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

欣銓 (3264)籌碼相關－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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
2024/05/23	1	71.40	6	72.50	71.10	-5	7,526	-0.07%
2024/05/22	0	0.00	2	72.60	72.50	-2	7,488	-0.03%
2024/05/21	4	71.28	0	0.00	71.00	4	7,445	0.05%
2024/05/20	1	71.80	0	0.00	71.50	1	7,378	0.01%
2024/05/17	5	72.00	0	0.00	71.60	5	7,295	0.07%
2024/05/16	0	0.00	0.6	73.50	73.60	-0.6	7,263	-0.01%
2024/05/15	1	73.00	0	0.00	72.70	1	7,338	0.01%
2024/05/13	1	72.70	11	72.72	73.00	-10	7,428	-0.13%
2024/05/10	0	0.00	2	72.35	72.60	-2	7,486	-0.03%
2024/05/09	3.4	72.06	0	0.00	71.70	3.4	7,538	0.04%
2024/05/07	0	0.00	1	72.50	72.50	-1	7,515	-0.01%
2024/05/06	0.3	72.20	0	0.00	72.00	0.3	7,494	0.00%
2024/05/03	1	73.00	4	73.30	72.60	-3	7,545	-0.04%
2024/05/02	2	73.00	0	0.00	73.40	2	7,588	0.03%
2024/04/30	2	73.00	2	74.00	73.30	0	7,628	0.00%
2024/04/29	26.2	72.18	26	74.33	72.30	0.2	7,587	0.00%
2024/04/26	1	78.30	0	0.00	77.50	1	7,457	0.01%
2024/04/25	2	78.80	0	0.00	78.40	2	7,534	0.03%
2024/04/24	2	78.20	0	78.30	79.30	2	7,617	0.03%
2024/04/23	0	77.30	0	0.00	77.70	0	7,676	0.00%
2024/04/22	0	0.00	0.8	77.20	77.70	-0.8	7,751	-0.01%
2024/04/18	0	0.00	2	79.50	80.00	-2	7,630	-0.03%
2024/04/17	1	79.30	0	0.00	78.50	1	7,682	0.01%
2024/04/16	1	78.30	0	0.00	78.30	1	7,749	0.01%
2024/04/15	1	79.20	2	79.10	79.00	-1	7,718	-0.01%
2024/04/12	0	0.00	43	79.46	79.30	-43	7,741	-0.56%
2024/04/11	0	0.00	0.1	79.80	80.00	-0.1	7,753	0.00%
2024/04/10	0	0.00	2	79.90	79.50	-2	7,790	-0.03%
2024/04/09	1	81.80	0	0.00	80.80	1	7,710	0.01%
2024/04/08	2	81.00	1	81.20	81.50	1	7,808	0.01%
2024/04/03	0	82.40	1	82.10	81.30	-1	7,877	-0.01%
2024/04/02	2	82.55	1	82.40	82.40	1	7,892	0.01%
2024/04/01	1	82.80	1	83.10	82.60	0	7,925	0.00%
2024/03/29	0.1	83.10	8	82.90	83.60	-8	7,995	-0.10%
2024/03/28	0	0.00	15	84.45	82.30	-15	7,756	-0.19%
2024/03/27	23	80.37	2	84.30	84.00	21	7,619	0.28%
2024/03/26	0.1	78.90	4	79.80	79.80	-3.9	7,533	-0.05%
2024/03/25	2.1	81.49	0	0.00	81.50	2.1	7,534	0.03%
2024/03/22	4.1	83.79	5	82.10	81.90	-0.9	7,656	-0.01%
2024/03/21	5	85.80	1	86.00	85.80	4	7,676	0.05%
2024/03/20	2	88.10	2	87.00	85.00	0	7,656	0.00%
2024/03/19	5	82.52	13	84.28	85.60	-8	7,407	-0.11%
2024/03/18	14	79.64	13.1	79.34	80.90	0.9	7,155	0.01%
2024/03/15	0	0.00	4	77.15	76.80	-4	7,097	-0.06%
2024/03/14	0	0.00	2	77.00	76.10	-2	7,092	-0.03%
2024/03/13	1.1	77.82	0.7	79.10	77.80	0.4	7,099	0.00%
2024/03/12	0	0.00	4	77.18	77.60	-4	7,120	-0.06%
2024/03/11	4	78.34	5	78.94	77.00	-1	7,290	-0.01%
2024/03/08	52	80.85	14	79.54	79.10	38	7,393	0.51%
2024/03/07	2.7	78.13	3	77.70	78.60	-0.3	7,435	0.00%
2024/03/06	3	75.97	0	0.00	77.00	3	7,346	0.04%
2024/03/05	14	76.90	2.2	75.93	76.60	11.8	7,364	0.16%
2024/03/04	6	74.82	9	75.50	76.10	-3	7,230	-0.04%
2024/03/01	1	72.01	3	72.40	72.70	-2	7,016	-0.03%
2024/02/29	7	71.12	1	71.10	71.00	6	6,895	0.09%
2024/02/27	3	71.83	1	72.00	71.50	2	6,881	0.03%
2024/02/26	3	72.60	2	72.95	72.50	1	6,876	0.01%
2024/02/23	0	74.40	3	74.53	74.10	-3	6,867	-0.04%
2024/02/22	1	74.39	1	74.10	74.80	0	6,855	0.00%
2024/02/21	4	73.40	0	0.00	73.40	4	6,806	0.06%
2024/02/20	2	73.40	0	0.00	73.30	2	6,821	0.03%
2024/02/19	2	73.70	0	0.00	74.10	2	6,814	0.03%
2024/02/16	1	74.90	0	0.00	73.90	1	6,785	0.01%
2024/02/15	0	0.00	2	73.50	74.00	-2	6,735	-0.03%
2024/02/05	3	71.80	0	0.00	71.80	3	6,765	0.04%
2024/02/02	0	72.40	5	71.68	71.80	-5	6,752	-0.07%
2024/02/01	0	0.00	1	73.20	73.00	-1	6,716	-0.01%
2024/01/31	0.1	74.20	0	0.00	73.90	0.1	6,709	0.00%
2024/01/30	1	74.01	0	0.00	74.10	1	6,767	0.02%
2024/01/29	0	74.40	0	0.00	74.40	0	6,865	0.00%
2024/01/26	1	73.91	0	0.00	73.70	1	6,939	0.01%
2024/01/25	0	75.10	0	0.00	75.60	0	6,949	0.00%
2024/01/24	0	75.50	1	74.72	75.50	-1	6,955	-0.01%
2024/01/23	2	75.00	4	75.18	75.20	-2	7,008	-0.03%
2024/01/22	1	76.08	4	75.38	75.70	-3	6,986	-0.04%
2024/01/19	4	74.95	3	75.20	75.30	1	7,183	0.01%
2024/01/18	0	74.20	4	72.43	74.30	-4	7,100	-0.06%
2024/01/17	14	73.91	12	73.08	72.90	2	7,019	0.03%
2024/01/16	0	72.30	3	73.50	73.20	-3	6,960	-0.04%
2024/01/15	2	71.65	2	71.50	72.10	0	6,909	0.00%
2024/01/12	0	71.30	0	0.00	71.50	0	6,964	0.00%
2024/01/11	7	70.57	0	0.00	70.60	7	6,927	0.10%
2024/01/10	2	71.70	7	72.03	71.80	-5	6,867	-0.07%
2024/01/09	5.1	71.28	0	0.00	71.00	5.1	6,789	0.07%
2024/01/08	0	71.50	0	0.00	71.20	0	6,765	0.00%
2024/01/05	0	72.30	0	0.00	72.10	0	6,772	0.00%
2024/01/04	2	72.25	0	0.00	72.80	2	6,733	0.03%
2024/01/03	0	72.70	1	72.50	72.40	-1	6,664	-0.01%
2024/01/02	1	73.10	2	73.30	73.30	-1	6,628	-0.01%
2023/12/29	1	73.30	0	0.00	74.00	1	6,534	0.02%
2023/12/28	1	73.91	7	74.20	73.90	-6	6,491	-0.09%
2023/12/27	3.1	74.50	1	74.60	74.60	2.1	6,507	0.03%
2023/12/26	0.1	74.10	2	73.70	73.90	-2	6,523	-0.03%
2023/12/25	3	73.37	5	73.60	72.90	-2	6,440	-0.03%
2023/12/22	0.1	74.80	3	74.50	75.20	-2.9	6,332	-0.05%
2023/12/21	8	74.86	4	75.00	74.70	4	6,267	0.06%
2023/12/20	3	76.33	0	0.00	76.10	3	6,188	0.05%
2023/12/19	8.1	77.35	10.2	76.99	76.80	-2.1	6,160	-0.03%
2023/12/18	0.1	78.89	2	78.75	78.50	-1.9	6,053	-0.03%
2023/12/15	2.1	83.53	5	83.28	81.00	-2.9	6,103	-0.05%
2023/12/14	7	82.11	2	81.90	82.00	5	6,079	0.08%
2023/12/13	3	81.80	4.1	80.47	80.40	-1.1	6,085	-0.02%
2023/12/12	1	80.28	0	0.00	80.60	1	6,078	0.02%
2023/12/11	2	79.15	1	78.61	78.60	1	6,141	0.02%
2023/12/08	2	78.80	3	78.27	77.90	-1	6,309	-0.02%
2023/12/07	12	78.08	5	78.16	77.50	7	6,546	0.11%
2023/12/06	6	78.80	7.1	79.25	79.80	-1.1	6,603	-0.02%
2023/12/05	7	76.80	4.2	77.46	76.40	2.8	6,492	0.04%
2023/12/04	2	78.65	5.1	77.79	77.50	-3.1	6,460	-0.05%
2023/12/01	5.2	73.51	7.1	72.99	74.40	-1.9	6,201	-0.03%
2023/11/30	7	71.50	0.1	70.80	70.40	7	6,133	0.11%
2023/11/29	3	70.00	0	0.00	70.40	3	6,106	0.05%
2023/11/27	1.1	69.49	0	0.00	68.70	1.1	6,174	0.02%
2023/11/24	1	69.90	0	0.00	69.30	1	6,227	0.02%
2023/11/22	0	0.00	6.1	70.17	70.20	-6.1	6,305	-0.10%
2023/11/21	9	69.71	6	69.38	68.90	3	6,298	0.05%
2023/11/20	1	68.70	0	0.00	68.90	1	6,390	0.02%
2023/11/17	0	69.00	0.1	69.30	69.30	-0.1	6,529	0.00%
2023/11/16	1	68.70	4	68.70	68.70	-3	6,524	-0.05%
2023/11/14	0	0.00	1	69.00	68.70	-1	6,501	-0.02%
2023/11/13	4	68.85	2	69.05	69.10	2	6,486	0.03%
2023/11/08	0	0.00	6	68.17	67.60	-6	6,440	-0.09%
2023/11/07	3	67.83	4	68.03	67.80	-1	6,406	-0.02%
2023/11/06	4	67.35	4	67.52	67.90	0	6,390	0.00%
2023/11/03	4	66.13	2	66.25	66.90	2	6,306	0.03%
2023/11/02	0	0.00	2.4	65.93	66.00	-2.4	6,288	-0.04%
2023/11/01	3	64.77	0	0.00	64.80	3	6,320	0.05%
2023/10/31	3	64.83	7.5	64.97	65.00	-4.5	6,313	-0.07%
2023/10/30	0	0.00	3	64.40	64.60	-3	6,366	-0.05%
2023/10/27	2	64.20	6.1	65.43	64.00	-4.1	6,470	-0.06%
2023/10/26	0.1	64.20	0	0.00	64.30	0.1	6,517	0.00%
2023/10/25	2.2	65.19	10	64.90	64.90	-7.8	6,834	-0.11%
2023/10/24	1.1	64.94	2	64.80	64.60	-0.9	6,896	-0.01%
2023/10/23	2	64.95	0	0.00	64.20	2	6,867	0.03%
2023/10/20	0	0.00	1	64.59	65.00	-1	6,837	-0.01%
2023/10/19	2	63.35	0	0.00	63.30	2	6,849	0.03%
2023/10/18	0	0.00	6	62.20	62.70	-6	6,961	-0.09%
2023/10/16	1	62.00	0	0.00	62.30	1	7,341	0.01%
2023/10/13	11	63.15	1.8	63.05	63.10	9.2	7,398	0.12%
2023/10/11	0	62.40	0	0.00	61.80	0	7,518	0.00%
2023/10/06	1	62.70	0	0.00	62.10	1	7,644	0.01%
2023/10/05	4	62.68	0	0.00	62.80	4	7,650	0.05%
2023/10/04	0	0.00	2	61.05	62.00	-2	7,686	-0.03%
2023/10/03	1.6	62.76	0	0.00	62.10	1.6	7,692	0.02%
2023/10/02	2	63.25	1	63.40	63.30	1	7,673	0.01%
2023/09/28	0.5	62.00	0	0.00	62.50	0.5	7,649	0.01%
2023/09/27	1.2	61.83	10	61.80	61.80	-8.9	7,733	-0.11%
2023/09/26	1.1	62.77	2	62.75	62.20	-1	7,868	-0.01%
2023/09/25	5	63.26	0	0.00	63.20	5	7,928	0.06%
2023/09/22	2.1	63.36	0	0.00	63.40	2.1	7,983	0.03%
2023/09/21	0	0.00	1	63.50	63.30	-1	7,989	-0.01%
2023/09/20	2.2	67.92	3.3	66.92	65.00	-1.1	8,003	-0.01%
2023/09/19	15	68.08	12	67.94	67.80	3	7,885	0.04%
2023/09/18	0	0.00	3	68.77	67.30	-3	7,881	-0.04%
2023/09/15	3	68.77	33	68.88	68.40	-30	7,932	-0.38%
2023/09/14	2.8	68.41	2	68.60	68.30	0.8	8,033	0.01%
2023/09/13	11	69.15	14.1	68.65	69.30	-3.1	8,128	-0.04%
2023/09/12	60	67.28	62.1	67.61	68.20	-2.1	8,139	-0.03%
2023/09/11	4	66.67	5.1	66.28	65.60	-1	8,096	-0.01%
2023/09/08	12.1	66.11	36	66.00	65.80	-24	8,040	-0.30%
2023/09/07	70	65.73	167.3	65.32	65.00	-97.3	8,038	-1.21%	大賣/
2023/09/06	50.1	64.62	74.1	64.89	65.00	-24	7,993	-0.30%
2023/09/05	55	64.06	60	64.21	64.40	-5	7,953	-0.06%
2023/09/04	3	62.13	5.1	63.20	63.30	-2.1	7,886	-0.03%
2023/09/01	18.1	62.95	3.1	62.93	62.70	15	7,876	0.19%
2023/08/31	0	0.00	22.1	62.18	62.50	-22.1	7,809	-0.28%
2023/08/30	61	62.27	16	61.96	62.00	45	7,806	0.58%
2023/08/29	0	0.00	6	61.10	61.50	-6	7,807	-0.08%
2023/08/28	11.1	61.89	4	62.23	61.10	7.1	7,794	0.09%
2023/08/25	0	0.00	48	61.54	61.50	-48	7,717	-0.62%
2023/08/24	2	62.30	24	61.09	61.40	-22	7,713	-0.29%
2023/08/23	55	58.80	7.1	60.59	60.90	47.9	7,717	0.62%
2023/08/21	0	0.00	20	58.50	58.60	-20	7,815	-0.26%
2023/08/18	0	0.00	1	58.60	58.20	-1	7,805	-0.01%
2023/08/16	4	58.00	5	57.46	58.00	-1	7,780	-0.01%
2023/08/14	6	56.98	1	58.00	57.30	5	7,782	0.06%
2023/08/11	3	59.07	1	59.60	58.80	2	7,709	0.03%
2023/08/10	3	59.50	28.3	59.67	59.50	-25.3	7,662	-0.33%
2023/08/08	4	60.95	1	61.10	60.80	3	7,593	0.04%
2023/08/07	6	61.50	0	0.00	61.70	6	7,542	0.08%
2023/08/04	2	60.30	0	0.00	60.80	2	7,438	0.03%
2023/08/02	6	60.68	8	60.56	60.40	-2	7,414	-0.03%
2023/08/01	2.7	60.77	1	60.70	60.70	1.7	7,291	0.02%
2023/07/31	28.3	63.83	140.1	63.57	61.70	-111.8	7,170	-1.56%	大賣/鉅額交易
2023/07/28	106	62.73	10.2	62.94	64.10	95.8	6,834	1.40%	大買/
2023/07/27	4	60.68	0	0.00	61.50	4	6,461	0.06%
2023/07/26	0	0.00	2	61.70	61.40	-2	6,392	-0.03%
2023/07/25	3	61.87	26	62.00	62.40	-23	6,388	-0.36%
2023/07/24	0	0.00	29	62.09	61.80	-29	6,360	-0.46%
2023/07/21	11.1	62.54	5	62.74	63.30	6.1	6,277	0.10%
2023/07/20	3.2	63.58	10	62.77	63.90	-6.8	6,173	-0.11%
2023/07/19	121.7	64.31	126	64.28	63.50	-4.3	6,018	-0.07%	大買/大賣/
2023/07/18	43	63.14	45	62.53	63.00	-2	5,804	-0.03%
2023/07/17	0	62.30	7	62.17	62.30	-7	5,787	-0.12%
2023/07/14	2	61.30	3	62.63	61.10	-1	5,768	-0.02%
2023/07/13	12.3	62.00	2	62.00	62.00	10.3	5,679	0.18%
2023/07/12	1	60.80	4	61.15	60.70	-3	5,566	-0.05%
2023/07/11	2	61.25	6	61.20	61.40	-4	5,602	-0.07%
2023/07/10	4	60.60	3	60.77	60.90	1	5,564	0.02%
2023/07/07	2	60.30	69	60.14	60.40	-67	5,564	-1.20%
2023/07/06	25	61.96	22	61.73	61.00	3	5,565	0.05%
2023/07/05	74	63.56	27	62.86	62.40	47	5,534	0.85%
2023/07/04	10	62.67	41	63.04	62.90	-31	5,450	-0.57%
2023/07/03	5	61.64	14	61.40	61.40	-9	5,325	-0.17%
2023/06/30	32	59.90	1	60.60	60.90	31	5,283	0.59%
2023/06/29	1	60.20	19	60.50	60.30	-18	5,241	-0.34%
2023/06/28	62	61.37	12.1	61.57	61.10	49.9	5,207	0.96%
2023/06/27	17.2	60.95	2	60.40	60.40	15.2	5,197	0.29%
2023/06/26	8	59.53	1	60.10	59.60	7	5,216	0.13%
2023/06/21	53	60.19	8	60.50	60.20	45	5,152	0.87%
2023/06/20	7	62.46	2	62.45	61.70	5	5,035	0.10%
2023/06/19	6	65.77	12.1	65.40	65.50	-6.1	4,856	-0.13%
2023/06/16	10	64.15	13	64.58	64.00	-3	4,636	-0.06%
2023/06/15	63.7	63.61	10.3	62.75	63.90	53.4	4,478	1.19%
2023/06/14	3	61.37	5.2	61.45	61.40	-2.2	4,336	-0.05%
2023/06/13	2.4	59.81	1	60.00	60.50	1.4	4,458	0.03%
2023/06/12	2	60.90	8.1	59.72	59.30	-6.1	4,532	-0.13%
2023/06/09	2.3	60.04	12	60.09	60.20	-9.7	4,588	-0.21%
2023/06/08	1	59.10	0	59.10	59.40	1	4,606	0.02%
2023/06/07	0	0.00	13	58.69	59.10	-13	4,715	-0.28%
2023/06/05	0	0.00	17	58.63	58.80	-17	4,956	-0.34%
2023/06/01	1	57.80	1.1	57.62	58.10	-0.1	5,147	0.00%
2023/05/31	2	57.90	0	0.00	58.20	2	5,204	0.04%
2023/05/30	6.2	58.06	0	0.00	58.30	6.2	5,186	0.12%
2023/05/29	42	58.50	8.2	58.38	58.40	33.8	5,167	0.65%
2023/05/26	8	56.53	13.4	57.06	57.40	-5.4	5,104	-0.11%
2023/05/25	2	54.60	3.3	55.24	55.40	-1.3	4,929	-0.03%
2023/05/23	0	0.00	1	54.80	54.60	-1	4,948	-0.02%
2023/05/22	1	54.30	1	54.50	54.10	0	4,965	0.00%
2023/05/19	1	54.10	0	0.00	54.50	1	5,006	0.02%
2023/05/18	3	54.20	0.1	54.04	54.30	2.9	5,054	0.06%
2023/05/15	0	0.00	2	53.00	52.90	-2	5,208	-0.04%
2023/05/12	0	0.00	1	53.10	53.10	-1	5,249	-0.02%
2023/05/09	2	53.75	0	0.00	54.20	2	5,391	0.04%
2023/05/02	1	53.40	0	0.00	53.90	1	5,576	0.02%
2023/04/28	1	53.90	0	0.00	54.00	1	5,670	0.02%
2023/04/26	3	52.83	0	0.00	53.30	3	5,670	0.05%
2023/04/24	2	54.25	0	0.00	54.40	2	5,588	0.04%
2023/04/21	2	55.15	1	55.80	54.60	1	5,579	0.02%
2023/04/20	1	55.90	2	56.10	55.80	-1	5,528	-0.02%
2023/04/19	3	56.63	0	0.00	56.50	3	5,485	0.05%
2023/04/18	0.8	57.58	1	57.90	57.20	-0.2	5,428	0.00%
2023/04/17	3	57.60	5	57.50	57.60	-2	5,417	-0.04%
2023/04/14	3	57.27	3.1	57.43	57.40	-0.1	5,383	0.00%
2023/04/13	1	58.00	0	0.00	57.70	1	5,332	0.02%
2023/04/12	3	58.30	5	58.20	58.40	-2	5,311	-0.04%
2023/04/11	41.2	58.40	10	58.33	58.30	31.2	5,258	0.59%
2023/04/10	1	57.60	0	0.00	57.40	1	5,226	0.02%
2023/04/07	2	58.60	0	0.00	58.00	2	5,191	0.04%
2023/04/06	0.1	57.70	0	0.00	58.30	0.1	5,139	0.00%
2023/03/31	15	57.54	5	57.60	57.50	10	5,082	0.20%
2023/03/30	3	57.03	6	57.32	57.40	-3	5,037	-0.06%
2023/03/29	7.1	55.89	0	0.00	56.00	7.1	5,003	0.14%
2023/03/28	3.1	55.91	15	56.14	56.10	-11.9	4,986	-0.24%
2023/03/27	17	56.88	10	56.80	56.70	7	4,901	0.14%
2023/03/24	4	58.08	0	0.00	58.00	4	4,809	0.08%
2023/03/23	0	0.00	2	58.10	58.40	-2	4,764	-0.04%
2023/03/22	0	58.20	12	58.17	57.70	-12	4,696	-0.26%
2023/03/20	0	0.00	2	58.30	57.60	-2	4,600	-0.04%
2023/03/17	9	57.90	0	0.00	57.70	9	4,536	0.20%
2023/03/16	11.2	57.81	11	58.57	57.20	0.2	4,434	0.00%
2023/03/15	13	58.87	18	58.97	58.50	-5	4,213	-0.12%
2023/03/14	14	57.71	28	58.08	57.30	-14	4,080	-0.34%
2023/03/13	0	0.00	3	56.57	57.40	-3	3,957	-0.08%
2023/03/10	7	57.34	0	0.00	56.50	7	3,845	0.18%
2023/03/09	2	59.95	1	58.90	59.40	1	3,717	0.03%
2023/03/08	21	59.71	12	59.58	59.60	9	3,611	0.25%
2023/03/07	16	58.64	42.3	58.46	58.90	-26.3	3,442	-0.76%
2023/03/06	11.2	56.81	8.1	57.00	56.90	3.1	3,315	0.09%
2023/03/03	0	0.00	2	55.60	56.40	-2	3,276	-0.06%
2023/02/24	10	55.60	1.2	55.90	56.10	8.8	3,275	0.27%
2023/02/23	1	55.40	0.2	55.95	56.10	0.8	3,201	0.02%
2023/02/22	9	54.70	14	54.46	54.80	-5	3,171	-0.16%
2023/02/21	0	0.00	3	55.00	54.40	-3	3,187	-0.09%
2023/02/20	1	54.70	0	0.00	54.80	1	3,236	0.03%
2023/02/17	1	54.60	0	0.00	55.00	1	3,274	0.03%
2023/02/16	17	54.12	15	54.25	54.30	2	3,295	0.06%
2023/02/15	14.2	54.60	14	55.15	54.30	0.2	3,415	0.01%
2023/02/10	1	55.10	0	0.00	55.30	1	3,588	0.03%
2023/02/07	6	56.19	7.1	56.06	56.40	-1.1	3,581	-0.03%
2023/02/06	0	0.00	9.1	55.51	55.50	-9.1	3,626	-0.25%
2023/02/03	0	0.00	1	55.20	55.10	-1	3,748	-0.03%
2023/02/02	53	55.12	5.1	55.09	54.70	47.9	3,735	1.28%
2023/02/01	6	53.52	3.1	53.44	53.90	2.9	3,795	0.08%
2023/01/30	0	0.00	12.1	52.72	53.00	-12.1	3,744	-0.32%
2023/01/17	0	0.00	2	51.20	51.10	-2	3,697	-0.05%
2023/01/16	0.2	50.90	5	50.88	50.90	-4.8	3,724	-0.13%
2023/01/13	3	50.33	0	0.00	50.10	3	3,724	0.08%
2023/01/12	1	50.30	1	50.40	50.40	0	3,791	0.00%
2023/01/09	1	50.80	8.1	50.86	50.90	-7.1	3,945	-0.18%
2023/01/06	0	0.00	3	50.10	50.10	-3	3,930	-0.08%
2023/01/05	0	0.00	2	49.80	50.00	-2	3,981	-0.05%
2023/01/04	1	49.75	0	0.00	49.50	1	4,006	0.02%
2023/01/03	1	50.00	0	0.00	49.60	1	4,062	0.02%
2022/12/30	0	0.00	6	49.11	49.60	-6	4,069	-0.15%
2022/12/29	0	0.00	2	48.15	48.30	-2	4,076	-0.05%
2022/12/28	4	48.20	3	48.17	48.20	1	4,116	0.02%
2022/12/27	3	49.45	0	0.00	49.30	3	4,117	0.07%
2022/12/26	1	49.50	0	0.00	49.55	1	4,157	0.02%
2022/12/23	0	0.00	2	49.95	49.85	-2	4,190	-0.05%
2022/12/22	5	50.50	0	0.00	50.30	5	4,214	0.12%
2022/12/21	2	49.95	8	49.38	49.90	-6	4,223	-0.14%
2022/12/20	14	49.37	10	48.52	48.20	4	4,195	0.10%
2022/12/16	0	0.00	3	50.60	50.70	-3	4,206	-0.07%
2022/12/15	1	50.40	1	50.60	50.60	0	4,210	0.00%
2022/12/14	1	50.40	4	50.50	50.60	-3	4,232	-0.07%
2022/12/13	1	50.00	0	0.00	50.20	1	4,254	0.02%
2022/12/12	2	49.70	3	50.10	49.90	-1	4,281	-0.02%
2022/12/09	3	50.67	0	0.00	50.30	3	4,294	0.07%
2022/12/08	2	50.10	2	50.60	50.70	0	4,313	0.00%
2022/12/06	0	0.00	1	51.20	50.60	-1	4,321	-0.02%
2022/12/05	0	0.00	1	52.20	52.10	-1	4,321	-0.02%
2022/12/02	0	0.00	2.1	50.90	51.00	-2.1	4,380	-0.05%
2022/12/01	1	50.40	3	50.70	50.30	-2	4,376	-0.05%
2022/11/29	0.1	48.90	0	0.00	49.55	0.1	4,402	0.00%
2022/11/28	5	50.65	1	51.00	49.65	4	4,372	0.09%
2022/11/25	0	0.00	4	49.85	50.10	-4	4,293	-0.09%
2022/11/24	0.2	49.00	1	48.65	49.25	-0.8	4,259	-0.02%
2022/11/23	3	50.10	3	50.60	50.10	0	4,175	0.00%
2022/11/22	4	49.35	4	50.06	50.10	0	4,174	0.00%
2022/11/21	0	0.00	3	50.10	50.10	-3	4,172	-0.07%
2022/11/18	4	50.48	2	50.60	50.10	2	4,186	0.05%
2022/11/17	5	50.00	6	50.27	50.30	-1	4,147	-0.02%
2022/11/16	5	49.65	1	49.55	50.00	4	4,132	0.10%
2022/11/15	6	48.53	14	48.86	48.90	-8	4,093	-0.20%
2022/11/14	2	49.00	1	49.00	48.70	1	4,045	0.02%
2022/11/11	6	48.20	9.2	48.35	48.35	-3.2	3,975	-0.08%
2022/11/10	0	0.00	2	46.50	46.75	-2	3,816	-0.05%
2022/11/09	2.1	46.01	1.1	45.74	46.15	1	3,794	0.03%
2022/11/08	21	45.67	20	45.94	45.30	1	3,716	0.03%
2022/11/07	0	0.00	1.2	45.26	44.85	-1.2	3,619	-0.03%
2022/11/04	0	0.00	3.2	43.99	44.65	-3.2	3,607	-0.09%
2022/11/03	1.1	43.78	0	0.00	44.00	1.1	3,581	0.03%
2022/11/02	3	44.03	8	44.08	43.85	-5	3,611	-0.14%
2022/11/01	13	43.82	5.7	43.64	43.95	7.3	3,661	0.20%
2022/10/28	2	42.63	2.3	42.20	41.65	-0.3	3,615	-0.01%
2022/10/27	0	40.15	1.5	40.40	40.60	-1.5	3,500	-0.04%
2022/10/25	0	0.00	1.5	40.60	39.75	-1.5	3,551	-0.04%
2022/10/24	0	0.00	2	39.83	39.70	-2	3,576	-0.06%
2022/10/21	1.1	38.80	0	0.00	38.70	1.1	3,586	0.03%
2022/10/20	7.1	38.26	2	38.33	38.85	5.1	3,572	0.14%
2022/10/19	1	39.20	1	39.95	39.30	0	3,566	0.00%
2022/10/18	5	40.13	3	40.02	40.15	2	3,549	0.06%
2022/10/17	1	39.90	2	40.13	40.85	-1	3,529	-0.03%
2022/10/14	0	0.00	1	40.35	40.70	-1	3,541	-0.03%
2022/10/13	2.1	38.70	1	40.65	38.50	1.1	3,635	0.03%
2022/10/12	2	40.30	0	0.00	40.15	2	3,611	0.06%
2022/10/05	1	44.30	1	44.35	43.60	0	3,719	0.00%
2022/10/04	1	43.80	1	43.40	43.40	0	3,743	0.00%
2022/10/03	1	41.40	0	0.00	42.50	1	3,799	0.03%
2022/09/29	0	0.00	3	40.68	40.90	-3	3,860	-0.08%
2022/09/28	1	39.40	6	40.93	39.40	-5	3,851	-0.13%
2022/09/27	1	40.35	0	0.00	41.40	1	3,850	0.03%
2022/09/26	0	0.00	2	41.45	40.65	-2	3,860	-0.05%
2022/09/23	2	43.20	1	43.30	42.90	1	3,865	0.03%
2022/09/20	3	44.50	1	44.05	44.05	2	3,940	0.05%
2022/09/19	0	0.00	1	44.95	44.00	-1	3,970	-0.03%
2022/09/15	0.1	46.60	5	46.00	46.10	-4.9	4,002	-0.12%
2022/09/13	1	46.70	0	0.00	46.70	1	4,061	0.02%
2022/09/12	0	0.00	0.1	46.75	46.65	-0.1	4,086	0.00%
2022/09/08	0	0.00	1	46.00	46.00	-1	4,072	-0.02%
2022/09/06	0	0.00	28	43.76	43.25	-28	4,107	-0.68%
2022/09/05	9	44.02	40.3	43.70	43.50	-31.3	4,158	-0.75%
2022/09/02	1	45.45	0	0.00	45.60	1	4,154	0.02%
2022/09/01	1	45.50	10	45.50	45.40	-9	4,189	-0.21%
2022/08/30	0	0.00	5	45.00	44.95	-5	4,227	-0.12%
2022/08/26	1	46.30	0	0.00	45.55	1	4,283	0.02%
2022/08/25	1	45.50	2.2	45.93	46.10	-1.2	4,437	-0.03%
2022/08/24	1	44.50	0	0.00	44.50	1	4,566	0.02%
2022/08/23	10	44.60	1	44.40	44.50	9	4,650	0.19%
2022/08/19	1	45.80	1	46.10	45.70	0	4,610	0.00%
2022/08/18	2.1	45.81	0	0.00	45.65	2.1	4,581	0.05%
2022/08/17	5	46.20	0.1	46.20	45.85	4.9	4,553	0.11%
2022/08/16	11	45.48	2	45.80	45.60	9	4,514	0.20%
2022/08/15	15	45.00	0.1	45.15	44.95	14.9	4,458	0.33%
2022/08/12	0	0.00	6.1	44.20	44.10	-6.1	4,395	-0.14%
2022/08/11	6	43.50	6	43.68	43.50	0	4,350	0.00%
2022/08/10	4	43.08	17	43.06	43.00	-13	4,290	-0.30%
2022/08/09	12	42.95	2	43.08	43.50	10	4,269	0.23%
2022/08/08	23	42.71	13.2	43.04	43.50	9.8	4,212	0.23%
2022/08/05	1	41.50	11	41.77	41.50	-10	4,074	-0.25%
2022/08/04	12	40.90	2	40.90	41.00	10	4,032	0.25%
2022/08/03	1	41.15	1.7	40.88	40.80	-0.7	3,925	-0.02%
2022/08/02	0	0.00	2	40.00	40.00	-2	3,873	-0.05%
2022/08/01	2	41.45	3	41.55	41.20	-1	3,837	-0.03%
2022/07/29	7	40.85	1	41.05	41.15	6	3,775	0.16%
2022/07/28	6	39.75	0	0.00	39.90	6	3,698	0.16%
2022/07/26	0	0.00	10	38.86	38.30	-10	3,615	-0.28%
2022/07/25	0.2	39.50	1	39.40	39.65	-0.8	3,564	-0.02%
2022/07/22	6	40.40	0	0.00	40.15	6	3,526	0.17%
2022/07/21	6	40.00	0	0.00	40.45	6	3,515	0.17%
2022/07/20	4.2	39.74	17	39.89	39.60	-12.8	3,490	-0.37%
2022/07/19	5	38.49	0	0.00	38.60	5	3,402	0.15%
2022/07/18	8	38.28	0	0.00	38.70	8	3,375	0.24%
2022/07/12	3.2	34.90	0	0.00	34.85	3.2	3,135	0.10%
2022/07/11	2	36.68	0	0.00	36.60	2	3,088	0.06%
2022/07/08	0	0.00	1	36.05	37.25	-1	3,019	-0.03%
2022/07/07	4	33.69	5	33.63	34.50	-1	2,966	-0.03%
2022/07/06	6	34.48	0	0.00	34.05	6	2,969	0.20%
2022/07/05	6	35.27	24	35.30	35.10	-18	2,965	-0.61%
2022/07/04	4	34.60	28	34.98	34.55	-24	2,940	-0.82%
2022/07/01	3.5	35.09	23	35.13	34.55	-19.5	2,934	-0.66%
2022/06/30	3.2	36.19	2	36.08	35.90	1.2	2,892	0.04%
2022/06/29	64	37.49	22	37.14	37.20	42	2,842	1.48%
2022/06/28	2	37.90	9	37.78	37.95	-7	2,805	-0.25%
2022/06/27	2	38.95	0	0.00	39.00	2	2,781	0.07%
2022/06/24	19	39.11	19	39.17	38.60	0	2,734	0.00%
2022/06/23	8	38.41	4	38.23	38.55	4	2,726	0.15%
2022/06/22	6	39.96	9	39.94	39.00	-3	2,673	-0.11%
2022/06/21	15	41.15	16	40.81	41.00	-1	2,602	-0.04%
2022/06/20	4	41.75	5	41.29	40.35	-1	2,576	-0.04%
2022/06/17	0	0.00	4	42.93	43.10	-4	2,524	-0.16%
2022/06/16	5	45.65	0	0.00	44.70	5	2,470	0.20%
2022/06/15	13	50.52	2	50.20	49.75	11	2,387	0.46%
2022/06/14	29	49.77	1	50.60	50.60	28	2,348	1.19%
2022/06/13	0	0.00	1	50.10	50.00	-1	2,307	-0.04%
2022/06/10	0	0.00	2.2	50.50	51.10	-2.2	2,266	-0.10%
2022/06/06	2	49.63	0	0.00	50.20	2	2,140	0.09%
2022/06/02	4	50.15	3.2	50.16	50.40	0.8	2,125	0.04%
2022/06/01	0	0.00	6.2	49.57	49.60	-6.2	1,963	-0.32%
2022/05/31	3	47.78	1	47.85	48.25	2	1,806	0.11%
2022/05/30	0	0.00	4	46.51	47.40	-4	1,732	-0.23%
2022/05/27	0	0.00	1	44.85	45.10	-1	1,688	-0.06%
2022/05/24	1	45.15	0	0.00	44.40	1	1,800	0.06%
2022/05/23	0	0.00	3	45.10	45.05	-3	1,811	-0.17%
2022/05/18	0	0.00	1	46.25	45.45	-1	1,898	-0.05%
2022/05/16	0	0.00	1	45.00	44.80	-1	1,936	-0.05%
2022/05/12	1	43.85	0	0.00	43.15	1	1,991	0.05%
2022/05/06	0	0.00	1	45.00	45.45	-1	2,180	-0.05%
2022/05/03	0	0.00	2	43.80	44.30	-2	2,239	-0.09%
2022/04/29	0	0.00	1	44.70	43.50	-1	2,291	-0.04%
2022/04/28	0	0.00	1	43.95	43.50	-1	2,326	-0.04%
2022/04/27	5	42.58	4	42.18	42.85	1	2,343	0.04%
2022/04/26	1	44.40	0	0.00	44.00	1	2,325	0.04%
2022/04/25	2	45.18	0	0.00	44.80	2	2,317	0.09%
2022/04/20	1	46.70	2	47.00	47.10	-1	2,418	-0.04%
2022/04/19	0	0.00	2	46.50	46.25	-2	2,434	-0.08%
2022/04/15	1	46.40	5	46.82	46.10	-4	2,537	-0.16%
2022/04/14	3	47.50	8	47.29	47.45	-5	2,570	-0.19%
2022/04/13	10	46.28	0	0.00	46.55	10	2,640	0.38%
2022/04/12	5.2	46.23	2	46.05	46.10	3.2	2,646	0.12%
2022/04/11	4	47.98	0	0.00	47.60	4	2,621	0.15%
2022/04/08	5	48.55	0	0.00	48.70	5	2,644	0.19%
2022/04/07	2	48.45	0	0.00	48.20	2	2,655	0.08%
2022/04/01	1	49.55	2	49.83	49.60	-1	2,671	-0.04%
2022/03/30	1	50.00	0	0.00	50.10	1	2,714	0.04%
2022/03/29	1	49.60	0	0.00	49.50	1	2,733	0.04%
2022/03/28	3	49.52	3	49.68	49.65	0	2,751	0.00%
2022/03/25	0	0.00	3	50.70	50.50	-3	2,738	-0.11%
2022/03/24	0	0.00	2	50.80	50.90	-2	2,738	-0.07%
2022/03/23	1	50.70	0	0.00	50.70	1	2,768	0.04%
2022/03/21	1	50.40	0	0.00	50.30	1	2,829	0.04%
2022/03/18	0	0.00	2	50.50	50.40	-2	2,895	-0.07%
2022/03/17	0	0.00	2	50.20	50.30	-2	2,898	-0.07%
2022/03/16	7	48.83	0	0.00	48.40	7	2,882	0.24%
2022/03/15	4	48.93	3	48.90	48.75	1	2,870	0.03%
2022/03/14	6	50.40	1	50.30	50.20	5	2,924	0.17%
2022/03/10	9	50.30	0	0.00	50.50	9	3,021	0.30%
2022/03/08	5	48.94	0	0.00	48.30	5	3,136	0.16%
2022/03/07	6	50.15	0	0.00	50.00	6	3,153	0.19%
2022/03/03	2	51.70	0	0.00	52.00	2	3,297	0.06%
2022/03/02	1	51.40	3	51.07	51.30	-2	3,400	-0.06%
2022/02/25	2	50.45	0	0.00	50.60	2	3,573	0.06%
2022/02/24	4	49.55	0	0.00	49.20	4	3,643	0.11%
2022/02/23	5	50.40	0	0.00	50.50	5	3,777	0.13%
2022/02/22	4	50.30	0	0.00	50.00	4	3,815	0.10%
2022/02/15	0	0.00	3	51.30	51.20	-3	4,080	-0.07%
2022/02/14	4	51.78	0	0.00	51.60	4	4,139	0.10%
2022/02/10	1	53.90	1	55.00	53.70	0	4,226	0.00%
2022/02/09	0	0.00	1	54.20	54.40	-1	4,347	-0.02%
2022/02/08	1	52.10	0	0.00	52.10	1	4,403	0.02%
2022/02/07	4	52.13	0	0.00	51.90	4	4,489	0.09%
2022/01/25	0	0.00	3	52.97	52.10	-3	4,793	-0.06%
2022/01/24	1	53.20	0	0.00	53.00	1	4,966	0.02%
2022/01/20	3	53.40	2	53.50	53.30	1	5,229	0.02%
2022/01/19	2	52.75	1	53.40	53.20	1	5,266	0.02%
2022/01/18	3	52.97	0	53.60	52.70	3	5,333	0.06%
2022/01/17	3	53.17	0	0.00	53.20	3	5,378	0.06%
2022/01/14	1	52.10	0	0.00	51.90	1	5,469	0.02%
2022/01/13	1	51.50	0	0.00	51.70	1	5,598	0.02%
2022/01/12	1	52.10	1	51.90	52.00	0	5,617	0.00%
2022/01/11	3	52.53	0	0.00	52.20	3	5,670	0.05%
2022/01/10	1	52.80	0	0.00	53.30	1	5,736	0.02%
2022/01/07	2	52.90	0	0.00	52.70	2	5,829	0.03%
2022/01/06	2	53.65	0	0.00	54.10	2	5,840	0.03%
2022/01/05	3	54.60	0.4	54.00	54.60	2.6	5,891	0.04%
2022/01/04	0	0.00	1	54.40	54.30	-1	6,025	-0.02%
2022/01/03	0	0.00	9.4	54.70	54.70	-9.4	6,104	-0.15%
2021/12/30	1	55.60	4	55.68	55.50	-3	6,197	-0.05%
2021/12/29	0.3	55.80	1	55.60	55.70	-0.7	6,262	-0.01%
2021/12/24	0	0.00	2	55.30	55.30	-2	6,582	-0.03%
2021/12/23	1	54.80	0.5	54.90	54.80	0.5	6,681	0.01%
2021/12/21	1	54.70	1	54.70	54.70	0	6,856	0.00%
2021/12/20	0	0.00	1	54.40	54.10	-1	6,999	-0.01%
2021/12/17	1	54.10	2	55.10	54.70	-1	7,216	-0.01%
2021/12/16	0	0.00	2	55.25	55.20	-2	7,242	-0.03%
2021/12/15	2	53.80	0	0.00	54.30	2	7,325	0.03%
2021/12/14	7	53.96	0	0.00	53.50	7	7,377	0.09%
2021/12/13	3	55.60	0	0.00	55.10	3	7,484	0.04%
2021/12/09	1	56.00	0	0.00	55.70	1	7,878	0.01%
2021/12/08	3	55.87	2	56.65	56.30	1	7,967	0.01%
2021/12/07	1	55.50	0	0.00	55.60	1	8,109	0.01%
2021/12/06	0	0.00	0.1	57.14	57.00	-0.1	8,377	0.00%
2021/12/03	4.1	57.21	8	57.50	57.60	-3.9	8,616	-0.05%
2021/12/02	4	56.85	1	57.10	56.90	3	8,791	0.03%
2021/12/01	0	0.00	5	56.52	56.70	-5	9,061	-0.06%
2021/11/30	3	54.30	2	55.90	55.50	1	9,265	0.01%
2021/11/26	14	53.44	2	53.25	53.00	12	10,180	0.12%
2021/11/25	4	55.20	0	0.00	54.90	4	10,603	0.04%
2021/11/24	4	55.73	0	0.00	56.00	4	12,244	0.03%
2021/11/23	9	56.17	1	57.10	56.00	8	13,642	0.06%
2021/11/22	2	55.90	1	57.50	57.60	1	13,796	0.01%
2021/11/19	4	56.75	0	0.00	56.60	4	13,942	0.03%
2021/11/18	1	57.40	0	0.00	57.30	1	14,141	0.01%
2021/11/17	1	57.00	0	0.00	57.70	1	14,253	0.01%
2021/11/16	4	57.08	5	56.60	57.40	-1	14,345	-0.01%
2021/11/15	1	57.50	2	58.30	58.30	-1	14,469	-0.01%
2021/11/12	8	57.40	0	0.00	57.20	8	14,623	0.05%
2021/11/11	5	58.66	1	58.60	58.60	4	14,677	0.03%
2021/11/10	3	58.90	0	0.00	59.40	3	14,744	0.02%
2021/11/09	4	58.58	0	0.00	58.50	4	14,990	0.03%
2021/11/08	11	59.47	0	0.00	58.90	11	15,168	0.07%
2021/11/05	0	0.00	12	61.03	61.30	-12	15,129	-0.08%
2021/11/04	1	60.00	0	0.00	59.50	1	15,237	0.01%
2021/11/03	5	59.50	10	58.61	58.20	-5	15,291	-0.03%
2021/11/02	4	60.53	3	60.37	59.80	1	15,548	0.01%
2021/11/01	37	60.77	24	60.51	61.50	13	15,592	0.08%
2021/10/29	9	59.97	14	60.11	59.40	-5	15,652	-0.03%
2021/10/28	0	0.00	1	57.50	57.70	-1	15,872	-0.01%
2021/10/26	2	57.20	0	57.60	56.80	2	16,845	0.01%
2021/10/25	0	0.00	2	57.35	58.10	-2	16,942	-0.01%
2021/10/22	1	58.10	2	57.50	57.70	-1	17,212	-0.01%
2021/10/21	12	58.18	2	59.10	56.60	10	17,370	0.06%
2021/10/20	0	0.00	3	57.83	58.00	-3	17,637	-0.02%
2021/10/19	1	57.60	12	57.30	57.50	-11	17,857	-0.06%
2021/10/18	2	55.40	0	0.00	55.40	2	18,163	0.01%
2021/10/15	5	56.14	4	56.63	56.70	1	18,840	0.01%
2021/10/13	1	53.50	2	53.15	53.50	-1	20,004	0.00%
2021/10/12	1	53.00	9	53.31	52.90	-8	20,096	-0.04%
2021/10/08	2	55.75	0.3	56.50	55.90	1.7	20,389	0.01%
2021/10/05	1	54.90	0	0.00	55.60	1	22,723	0.00%
2021/10/04	1	54.60	1	55.20	54.70	0	22,591	0.00%
2021/10/01	8	56.01	0	0.00	55.70	8	22,740	0.04%
2021/09/30	2	56.85	1	57.90	58.50	1	22,859	0.00%
2021/09/29	12	57.99	1	58.30	57.20	11	22,762	0.05%
2021/09/28	2	60.00	0	0.00	60.60	2	22,649	0.01%
2021/09/27	14	61.16	5	62.00	60.50	9	22,617	0.04%
2021/09/24	12	62.70	9	63.50	62.90	3	22,495	0.01%
2021/09/23	9	60.92	1	61.00	60.00	8	22,317	0.04%
2021/09/22	13	60.02	3.3	60.09	59.60	9.7	22,350	0.04%
2021/09/17	2	62.30	3	62.20	62.40	-1	22,326	0.00%
2021/09/16	8	62.39	3	63.80	61.80	5	22,421	0.02%
2021/09/15	15.3	64.29	1	64.60	64.30	14.3	22,291	0.06%
2021/09/14	6	63.70	0	0.00	64.60	6	22,151	0.03%
2021/09/13	1	64.50	2	65.30	64.00	-1	21,953	0.00%
2021/09/10	6	65.58	1	65.60	65.60	5	21,916	0.02%
2021/09/09	8.3	65.54	14	65.51	66.40	-5.7	21,738	-0.03%
2021/09/08	2	64.85	2	65.15	63.00	0	21,414	0.00%
2021/09/07	10	65.76	7	65.23	65.80	3	21,179	0.01%
2021/09/06	2	68.45	1	65.90	66.40	1	20,977	0.00%
2021/09/03	3	67.23	4	67.83	67.30	-1	20,743	0.00%
2021/09/02	6.2	66.82	9	66.80	65.80	-2.8	20,805	-0.01%
2021/09/01	6	69.65	13	69.81	69.00	-7	20,307	-0.03%
2021/08/31	6	69.77	10.1	70.06	71.80	-4.1	19,856	-0.02%
2021/08/30	61.1	69.36	10	69.06	70.20	51.1	19,361	0.26%
2021/08/27	13	66.68	63	67.84	69.10	-50	17,627	-0.28%
2021/08/26	6	62.70	7	62.89	62.90	-1	16,152	-0.01%
2021/08/25	22	62.26	1	62.40	62.00	21	15,912	0.13%
2021/08/24	7	60.60	6	61.60	62.40	1	15,598	0.01%
2021/08/23	0	0.00	6.7	60.02	60.10	-6.7	15,377	-0.04%
2021/08/20	5	58.02	4.3	58.18	58.20	0.7	15,262	0.00%
2021/08/19	1	57.00	9	57.90	57.20	-8	15,117	-0.05%
2021/08/18	12	57.71	3	56.87	59.40	9	14,921	0.06%
2021/08/17	2	56.70	0	0.00	54.30	2	14,733	0.01%
2021/08/16	1	56.00	1	57.20	56.50	0	14,598	0.00%
2021/08/13	5	57.08	10	59.73	56.80	-5	14,477	-0.03%
2021/08/12	0	0.00	6	61.20	60.80	-6	14,211	-0.04%
2021/08/11	12	60.10	12	59.39	58.80	0	13,972	0.00%
2021/08/10	5	60.08	3	60.23	61.00	2	13,860	0.01%
2021/08/09	0.3	60.80	4	61.00	60.40	-3.7	13,700	-0.03%
2021/08/06	2	61.85	4	63.65	61.70	-2	13,599	-0.01%
2021/08/05	4	62.40	3	62.73	63.10	1	13,217	0.01%
2021/08/04	6	63.40	0	0.00	62.70	6	13,128	0.05%
2021/08/03	7	62.91	5	63.16	63.00	2	12,951	0.02%
2021/08/02	16	62.06	13	62.59	63.00	3	12,488	0.02%
2021/07/30	3	57.93	4	59.18	59.20	-1	11,748	-0.01%
2021/07/29	7	56.54	5	57.46	57.70	2	11,553	0.02%
2021/07/28	8	53.65	3	54.07	55.70	5	11,426	0.04%
2021/07/27	4	57.93	3	58.00	57.50	1	11,225	0.01%
2021/07/26	3	59.83	3.1	60.35	59.90	-0.1	11,074	0.00%
2021/07/23	1	57.60	7	57.20	57.20	-6	10,768	-0.06%
2021/07/22	5	60.80	2	59.85	59.50	3	10,663	0.03%
2021/07/21	15	59.02	17	59.44	58.50	-2	10,434	-0.02%
2021/07/20	39	57.74	62	57.06	58.30	-23	9,936	-0.23%
2021/07/19	2	54.70	4	55.95	54.40	-2	9,056	-0.02%
2021/07/16	7	51.79	57	52.80	53.30	-50	8,738	-0.57%
2021/07/15	52	52.82	21	52.17	52.40	31	8,594	0.36%
2021/07/14	98	55.50	82	56.13	55.90	16	8,222	0.19%
2021/07/13	48	50.75	140	51.89	52.10	-92	6,875	-1.34%	大賣/
2021/07/12	1	48.15	7	47.94	48.15	-6	5,872	-0.10%
2021/07/09	0	0.00	2	47.15	46.90	-2	5,727	-0.03%
2021/07/08	6	47.31	2	48.05	46.85	4	5,860	0.07%
2021/07/07	9	46.42	12	46.78	47.00	-3	5,729	-0.05%
2021/07/05	0	0.00	4	45.90	45.95	-4	5,715	-0.07%
2021/07/02	0	0.00	5	45.17	45.20	-5	5,800	-0.09%
2021/07/01	0	0.00	1	44.45	44.40	-1	5,925	-0.02%
2021/06/30	0	45.08	0	0.00	45.20	0	5,954	0.00%
2021/06/29	8	44.68	0	0.00	44.50	8	5,939	0.13%
2021/06/28	1	45.50	0	0.00	46.00	1	5,891	0.02%
2021/06/25	0	0.00	19	45.79	45.80	-19	5,910	-0.32%
2021/06/24	0	0.00	2	44.68	44.30	-2	5,780	-0.03%
2021/06/23	1	44.35	9	44.61	44.50	-8	5,913	-0.14%
2021/06/22	0	0.00	12	43.83	43.90	-12	5,920	-0.20%
2021/06/21	5	43.80	0	0.00	44.15	5	5,940	0.08%
2021/06/18	0	0.00	5	44.38	44.50	-5	5,988	-0.08%
2021/06/17	0	0.00	5	43.83	44.10	-5	6,047	-0.08%
2021/06/11	0	0.00	10	44.10	44.20	-10	6,144	-0.16%
2021/06/10	24	45.09	11	45.70	44.50	13	6,097	0.21%
2021/06/09	2	44.12	3	43.83	44.20	-1	5,872	-0.02%
2021/06/08	81	43.77	113	43.79	44.10	-32	5,903	-0.54%	大賣/
2021/06/07	1	43.00	2	42.98	43.00	-1	5,914	-0.02%
2021/06/03	0	0.00	3	42.65	42.60	-3	6,045	-0.05%
2021/06/02	1	42.50	1	42.85	42.55	0	6,102	0.00%
2021/06/01	0	0.00	1	43.00	42.80	-1	6,152	-0.02%
2021/05/31	9	42.69	1	42.55	42.50	8	6,250	0.13%
2021/05/27	3	40.53	0	0.00	40.95	3	6,428	0.05%
2021/05/26	12	40.68	0	0.00	40.60	12	6,573	0.18%
2021/05/25	0	0.00	3	40.30	40.30	-3	6,682	-0.04%
2021/05/18	0	0.00	1	38.60	38.80	-1	7,498	-0.01%
2021/05/17	1	35.15	0	0.00	36.15	1	7,924	0.01%
2021/05/14	0	38.40	0	0.00	38.55	0	8,395	0.00%
2021/05/13	1	38.00	0	0.00	38.35	1	9,064	0.01%
2021/05/12	1	37.70	0	0.00	38.40	1	9,528	0.01%
2021/05/11	0	0.00	5	40.45	40.55	-5	9,544	-0.05%
2021/05/10	0	0.00	3	42.60	43.00	-3	9,531	-0.03%
2021/05/06	4	40.91	2	40.85	40.90	2	9,609	0.02%
2021/05/05	6	42.68	0	0.00	42.00	6	9,654	0.06%
2021/05/04	6	42.83	0	0.00	42.95	6	9,828	0.06%
2021/05/03	16	45.25	4	45.36	44.70	12	9,932	0.12%
2021/04/29	0	0.00	10	47.35	47.20	-10	9,931	-0.10%
2021/04/28	1	48.45	2	47.00	48.00	-1	10,555	-0.01%
2021/04/27	17	47.57	7	46.98	47.25	10	10,606	0.09%
2021/04/26	3	47.70	17	47.67	47.90	-14	10,663	-0.13%
2021/04/22	6	45.56	0.2	45.10	44.70	5.8	10,474	0.06%
2021/04/21	11	46.21	2	46.40	46.10	9	10,437	0.09%
2021/04/20	0	0.00	3	46.02	46.05	-3	10,472	-0.03%
2021/04/19	2	45.15	0	0.00	45.35	2	10,944	0.02%
2021/04/16	1.2	45.03	0	0.00	45.05	1.2	11,042	0.01%
2021/04/14	11	43.47	0	0.00	44.05	11	11,015	0.10%
2021/04/13	2	45.20	4	45.40	45.15	-2	10,919	-0.02%
2021/04/12	0.5	46.50	0	0.00	46.10	0.5	10,932	0.00%
2021/04/09	3.1	46.46	1	46.40	46.70	2.1	10,850	0.02%
2021/04/08	4	46.30	0	0.00	46.75	4	10,773	0.04%
2021/04/07	5	46.58	4	46.38	46.70	1	10,641	0.01%
2021/04/06	0	0.00	5	45.60	45.70	-5	10,496	-0.05%
2021/03/31	8	45.11	0	0.00	45.00	8	10,460	0.08%
2021/03/30	0	0.00	2	45.25	45.35	-2	10,427	-0.02%
2021/03/29	0	0.00	2	46.00	45.85	-2	10,330	-0.02%
2021/03/26	1.3	46.23	7	46.21	45.90	-5.7	10,305	-0.06%
2021/03/25	0	0.00	3.1	45.10	45.20	-3.1	10,148	-0.03%
2021/03/24	2	44.78	1	44.61	44.60	1	10,119	0.01%
2021/03/23	3	45.57	6	45.53	45.20	-3	10,091	-0.03%
2021/03/22	0	44.95	2	45.00	45.10	-2	9,994	-0.02%
2021/03/19	0.2	44.20	1	44.00	44.05	-0.8	9,966	-0.01%
2021/03/18	10	44.50	2	44.40	44.35	8	9,987	0.08%
2021/03/17	1	44.00	50	44.15	44.00	-49	10,005	-0.49%
2021/03/16	1	44.00	0	0.00	43.80	1	10,040	0.01%
2021/03/11	1	43.80	1	43.50	44.15	0	10,189	0.00%
2021/03/10	24	42.90	0	0.00	42.80	24	10,170	0.24%
2021/03/09	7	42.24	3	43.02	42.45	4	10,149	0.04%
2021/03/08	2	43.70	0	0.00	43.30	2	10,122	0.02%
2021/03/05	1	43.00	0	0.00	43.90	1	10,168	0.01%
2021/03/04	4	44.05	0	0.00	43.60	4	10,221	0.04%
2021/03/03	3	44.80	2	44.73	44.80	1	10,155	0.01%
2021/03/02	4	46.41	0	0.00	45.50	4	10,088	0.04%
2021/02/26	2	45.80	0	0.00	45.90	2	10,030	0.02%
2021/02/25	5	45.57	5	45.25	45.35	0	10,222	0.00%
2021/02/24	7	45.86	2	46.35	45.60	5	10,283	0.05%
2021/02/23	9	46.19	0	0.00	46.15	9	10,120	0.09%
2021/02/22	0	0.00	2	46.20	46.80	-2	9,978	-0.02%
2021/02/19	3	45.97	17	46.36	46.15	-14	9,808	-0.14%
2021/02/18	19	47.96	11	47.54	47.50	8	9,634	0.08%
2021/02/17	12	49.13	6	49.09	49.00	6	9,409	0.06%
2021/02/05	13	47.92	25	47.60	47.55	-12	8,932	-0.13%
2021/02/04	36	47.52	94	45.91	47.80	-58	8,421	-0.69%
2021/02/03	2	45.75	41	45.46	45.70	-39	7,728	-0.50%
2021/02/02	0	0.00	46	43.36	43.60	-46	7,246	-0.63%
2021/01/29	2	41.98	0	0.00	41.65	2	7,136	0.03%
2021/01/28	9	43.33	25	43.14	42.80	-16	7,095	-0.23%
2021/01/27	111	44.54	4	44.39	44.25	107	7,018	1.52%	大買/鉅額交易
2021/01/26	0	0.00	175	44.18	43.80	-175	6,880	-2.54%	大賣/鉅額交易
2021/01/25	41	43.53	27	43.35	43.80	14	6,672	0.21%
2021/01/22	26	41.44	18	42.10	42.20	8	6,492	0.12%
2021/01/21	137	42.86	88	44.81	41.60	49	6,384	0.77%	大買/
2021/01/20	62	41.62	28	41.46	42.00	34	5,695	0.60%
2021/01/19	71	41.24	0	0.00	40.95	71	5,494	1.29%
2021/01/18	10	39.45	4	39.85	40.25	6	5,361	0.11%
2021/01/15	3	40.50	4	39.90	39.90	-1	5,287	-0.02%
2021/01/14	0	0.00	11	40.61	40.75	-11	5,203	-0.21%
2021/01/13	0	0.00	69	40.37	40.40	-69	5,162	-1.34%
2021/01/12	86	41.52	42	42.14	40.35	44	5,046	0.87%
2021/01/11	14	40.21	5	39.82	40.35	9	4,488	0.20%
2021/01/08	12	38.94	0	0.00	38.55	12	4,357	0.28%
2021/01/07	24	38.73	18.5	38.73	38.90	5.5	4,347	0.13%
2021/01/06	7	38.70	10	39.33	38.95	-3	4,378	-0.07%
2021/01/05	12	39.66	0	0.00	39.75	12	4,303	0.28%
2020/12/31	2	38.35	2	38.70	38.65	0	4,173	0.00%
2020/12/29	2	38.08	10	38.20	38.05	-8	4,152	-0.19%
2020/12/25	1	38.00	0	0.00	38.45	1	4,141	0.02%
2020/12/21	0	0.00	3	38.10	37.90	-3	4,174	-0.07%
2020/12/18	1	37.85	3	38.17	37.90	-2	4,163	-0.05%
2020/12/17	1	38.25	0	0.00	38.30	1	4,162	0.02%
2020/12/15	6	38.83	6	38.25	38.15	0	4,202	0.00%
2020/12/14	15	39.17	1	39.50	39.50	14	4,167	0.34%
2020/12/11	5	39.92	0	0.00	39.45	5	4,307	0.12%
2020/12/10	6	40.25	1	39.80	40.10	5	4,403	0.11%
2020/12/09	0	0.00	18	40.56	41.05	-18	4,306	-0.42%
2020/12/08	7	39.51	22	39.52	39.00	-15	4,136	-0.36%
2020/12/07	8	39.39	4	39.38	39.50	4	4,081	0.10%
2020/12/04	6	38.44	64	38.04	38.85	-58	3,990	-1.45%
2020/12/03	64	38.14	0	0.00	37.90	64	3,969	1.61%
2020/12/02	2	38.73	4.5	38.63	38.40	-2.5	3,929	-0.06%
2020/12/01	10	38.36	11	37.94	38.40	-1	3,859	-0.03%
2020/11/30	0	0.00	16	37.88	37.35	-16	3,775	-0.42%
2020/11/27	0	0.00	12	37.09	37.15	-12	3,702	-0.32%
2020/11/26	20	36.90	0	0.00	37.00	20	3,677	0.54%
2020/11/25	3	36.92	17	36.95	36.80	-14	3,678	-0.38%
2020/11/24	33	37.80	5	37.46	37.40	28	3,630	0.77%
2020/11/23	4	36.40	32	36.25	37.10	-28	3,319	-0.84%
2020/11/20	0	0.00	1	35.00	35.20	-1	3,185	-0.03%
2020/11/19	1	34.80	2	34.85	34.85	-1	3,193	-0.03%
2020/11/18	0	0.00	1	35.25	35.10	-1	3,224	-0.03%
2020/11/17	2.1	35.35	3	35.57	35.35	-0.9	3,246	-0.03%
2020/11/16	0	0.00	5	35.30	35.15	-5	3,318	-0.15%
2020/11/13	1	34.80	2	34.85	34.80	-1	3,385	-0.03%
2020/11/12	2	35.05	9	35.02	34.80	-7	3,481	-0.20%
2020/11/11	1	34.80	0.1	34.75	34.75	0.9	3,532	0.03%
2020/11/10	1	34.45	2	34.40	34.60	-1	3,568	-0.03%
2020/11/09	3	34.60	1	34.70	34.80	2	3,603	0.06%
2020/11/06	0	0.00	20	33.90	33.95	-20	3,620	-0.55%
2020/11/04	2	33.00	0	0.00	33.35	2	3,761	0.05%
2020/11/02	1	32.80	0	0.00	32.95	1	3,984	0.03%
2020/10/29	2	33.90	0	0.00	34.10	2	4,100	0.05%
2020/10/28	5	34.45	2	35.05	34.30	3	4,352	0.07%
2020/10/27	5	34.50	0	0.00	34.65	5	4,642	0.11%
2020/10/26	13	34.41	4	34.50	34.25	9	4,662	0.19%
2020/10/22	1	33.90	0	0.00	33.70	1	4,735	0.02%
2020/10/21	0	0.00	3	34.07	33.95	-3	4,887	-0.06%
2020/10/16	1	33.60	0	0.00	33.30	1	5,070	0.02%
2020/10/14	4	34.40	1	33.80	34.40	3	5,048	0.06%
2020/10/13	0	0.00	2	33.30	33.55	-2	5,005	-0.04%
2020/10/12	0	0.00	2	33.80	33.30	-2	5,010	-0.04%
2020/10/08	7	33.39	1	34.00	33.25	6	5,058	0.12%
2020/10/06	0	0.00	1	33.65	33.30	-1	5,170	-0.02%
2020/10/05	0	0.00	1	33.30	33.10	-1	5,263	-0.02%
2020/09/29	1	32.30	2	32.90	32.40	-1	5,404	-0.02%
2020/09/25	8	31.15	3	31.05	30.90	5	5,483	0.09%
2020/09/24	3	31.85	0	0.00	31.80	3	5,502	0.05%
2020/09/23	0	0.00	1	33.30	32.85	-1	5,527	-0.02%
2020/09/22	2	33.00	0	0.00	33.25	2	5,604	0.04%
2020/09/21	0	0.00	4	33.45	33.40	-4	5,656	-0.07%
2020/09/17	0	0.00	24	34.59	34.45	-24	5,611	-0.43%
2020/09/16	9	34.79	2	35.20	34.70	7	5,604	0.12%
2020/09/15	1	34.95	13	34.28	34.95	-12	5,436	-0.22%
2020/09/14	0	0.00	5	32.90	33.00	-5	5,267	-0.09%
2020/09/11	3	32.45	0	0.00	32.60	3	5,289	0.06%
2020/09/10	3	32.90	0	0.00	32.80	3	5,304	0.06%
2020/09/09	20	32.73	0	0.00	33.05	20	5,330	0.38%
2020/09/08	0	0.00	2	33.30	33.05	-2	5,419	-0.04%
2020/09/07	2	32.75	1	32.75	32.35	1	5,447	0.02%
2020/09/04	1	32.40	0	0.00	32.75	1	5,569	0.02%
2020/09/02	1	32.30	11	33.10	32.95	-10	5,588	-0.18%
2020/09/01	0	0.00	8	32.35	32.35	-8	5,650	-0.14%
2020/08/31	3	32.83	30	33.01	32.75	-27	5,688	-0.47%
2020/08/28	32	33.09	10	33.18	33.35	22	5,865	0.38%
2020/08/26	0	0.00	0	33.05	33.00	0	5,919	0.00%
2020/08/24	2	32.00	0	0.00	32.15	2	5,881	0.03%
2020/08/21	0	0.00	1	32.80	32.70	-1	5,853	-0.02%
2020/08/20	4	31.29	19	32.19	32.25	-15	5,848	-0.26%
2020/08/19	2	33.88	3	33.90	33.75	-1	5,801	-0.02%
2020/08/18	8	34.05	0	0.00	33.95	8	5,846	0.14%
2020/08/17	1	34.80	0	0.00	35.00	1	5,772	0.02%
2020/08/14	0	0.00	12	34.26	34.80	-12	5,708	-0.21%
2020/08/13	2	34.35	0	0.00	34.30	2	5,671	0.04%
2020/08/12	0	0.00	1	34.70	34.70	-1	5,644	-0.02%
2020/08/11	7	34.76	4.4	34.67	34.80	2.6	5,583	0.05%
2020/08/10	9	35.72	2	36.35	35.30	7	5,515	0.13%
2020/08/07	3	35.30	0	0.00	35.45	3	5,450	0.06%
2020/08/06	6	36.25	6	35.45	35.90	0	5,404	0.00%
2020/08/05	2	36.60	0	0.00	36.70	2	5,255	0.04%
2020/08/04	0	0.00	2	36.45	36.75	-2	5,218	-0.04%
2020/08/03	35	36.31	6	36.33	36.45	29	5,143	0.56%
2020/07/31	9	34.71	26	34.46	34.95	-17	4,912	-0.35%
2020/07/30	3	32.10	2	31.85	32.30	1	4,610	0.02%
2020/07/29	0	0.00	1	30.80	30.90	-1	4,649	-0.02%
2020/07/28	29	30.91	16	30.24	30.15	13	4,768	0.27%
2020/07/27	10	32.77	1	32.15	32.25	9	4,685	0.19%
2020/07/24	15	32.27	2	32.18	32.25	13	4,558	0.29%
2020/07/23	3	31.80	0	0.00	31.80	3	4,428	0.07%
2020/07/22	0	0.00	21	31.20	31.15	-21	4,416	-0.48%
2020/07/21	0	0.00	5	31.00	31.00	-5	4,419	-0.11%
2020/07/20	0	0.00	5	30.77	30.55	-5	4,428	-0.11%
2020/07/17	16	30.68	1	30.80	30.50	15	4,447	0.34%
2020/07/16	1	30.90	0	0.00	31.00	1	4,482	0.02%
2020/07/15	0	0.00	1	31.95	31.40	-1	4,523	-0.02%
2020/07/14	4	32.00	1	32.00	32.00	3	4,624	0.06%
2020/07/13	1	30.70	114	31.38	31.65	-113	4,571	-2.47%	大賣/鉅額交易
2020/07/10	16	30.46	0	0.00	30.30	16	4,574	0.35%
2020/07/09	10	31.61	0	0.00	31.40	10	4,498	0.22%
2020/07/08	14	31.90	8	32.20	32.15	6	4,445	0.13%
2020/07/07	0	0.00	19	32.61	32.80	-19	4,418	-0.43%
2020/07/06	3	32.60	2	32.85	32.65	1	4,426	0.02%
2020/07/02	0	0.00	1	32.95	32.75	-1	4,493	-0.02%
2020/07/01	59	32.21	56	32.33	32.20	3	4,460	0.07%
2020/06/30	2	31.45	15	31.36	31.80	-13	4,413	-0.29%
2020/06/29	0	0.00	6	30.88	31.00	-6	4,362	-0.14%
2020/06/22	2	30.50	2	30.63	30.80	0	4,451	0.00%
2020/06/19	0	0.00	3	30.62	30.35	-3	4,535	-0.07%
2020/06/17	0	0.00	3	30.23	30.30	-3	4,537	-0.07%
2020/06/16	0	0.00	2	30.80	30.70	-2	4,530	-0.04%
2020/06/15	2	31.35	1	31.00	30.70	1	4,577	0.02%
2020/06/12	0	0.00	61	29.60	30.45	-61	4,497	-1.36%
2020/06/11	17	31.01	15	30.40	29.60	2	4,459	0.04%
2020/06/10	1	30.90	0	0.00	30.80	1	4,402	0.02%
2020/06/09	0	0.00	5	30.95	30.80	-5	4,470	-0.11%
2020/06/08	1	31.25	3	31.20	30.65	-2	4,503	-0.04%
2020/06/05	2	30.40	0	0.00	30.65	2	4,431	0.05%
2020/06/04	3	30.07	24	30.15	30.55	-21	4,420	-0.48%
2020/06/03	0	0.00	6	29.09	29.65	-6	4,252	-0.14%
2020/06/02	0	0.00	5	28.90	28.75	-5	4,183	-0.12%
2020/05/29	1	28.35	0	0.00	28.15	1	4,247	0.02%
2020/05/28	0	0.00	5	29.00	28.30	-5	4,255	-0.12%
2020/05/27	1	28.95	10	28.93	28.80	-9	4,249	-0.21%
2020/05/25	0	0.00	14	28.86	29.35	-14	4,181	-0.33%
2020/05/22	0	0.00	1	28.20	28.05	-1	4,050	-0.02%
2020/05/19	0	0.00	4	28.05	28.10	-4	4,008	-0.10%
2020/05/18	0	0.00	5	27.40	27.40	-5	3,966	-0.13%
2020/05/14	5	27.71	0	0.00	27.15	5	3,911	0.13%
2020/05/13	4	27.90	0	0.00	28.10	4	3,902	0.10%
2020/05/12	5	27.75	1	27.75	27.75	4	3,890	0.10%
2020/05/11	4	28.30	0	0.00	28.15	4	3,897	0.10%
2020/05/07	0	0.00	1	28.10	28.10	-1	3,859	-0.03%
2020/05/06	19	27.89	0	0.00	27.80	19	3,840	0.49%
2020/05/05	1	28.00	0	0.00	27.85	1	3,815	0.03%
2020/05/04	0	0.00	15	26.96	27.35	-15	3,726	-0.40%
2020/04/30	0	0.00	10	26.15	26.35	-10	3,590	-0.28%
2020/04/27	5	25.80	0	0.00	25.75	5	3,534	0.14%
2020/04/24	3	25.47	0	0.00	25.50	3	3,513	0.09%
2020/04/23	7	25.41	0	0.00	25.55	7	3,487	0.20%
2020/04/22	5	24.85	2	24.15	25.10	3	3,449	0.09%
2020/04/21	12	25.02	12	25.06	24.85	0	3,421	0.00%
2020/04/20	0	0.00	6	25.91	25.90	-6	3,365	-0.18%
2020/04/17	0	0.00	7	25.85	25.25	-7	3,304	-0.21%
2020/04/16	8	24.56	5	24.65	24.70	3	3,136	0.10%
2020/04/15	7	24.54	12	24.66	24.55	-5	3,114	-0.16%
2020/04/14	1	24.30	0	0.00	24.40	1	3,060	0.03%
2020/04/13	2	24.10	3	23.95	23.85	-1	3,036	-0.03%
2020/04/10	3	24.32	19	24.37	24.20	-16	3,026	-0.53%
2020/04/09	0	0.00	22	23.85	23.95	-22	2,994	-0.73%
2020/04/08	2	22.85	0	0.00	23.40	2	2,976	0.07%
2020/04/07	0	0.00	4	22.08	22.40	-4	2,906	-0.14%
2020/03/31	9	20.81	0	0.00	20.85	9	2,757	0.33%
2020/03/30	5	20.35	0	0.00	20.50	5	2,727	0.18%
2020/03/27	2	21.08	0	0.00	20.80	2	2,718	0.07%
2020/03/26	16	20.98	2	20.70	20.80	14	2,676	0.52%
2020/03/25	31	21.01	3	21.08	20.90	28	2,754	1.02%
2020/03/24	31	20.38	6	20.39	20.25	25	2,706	0.92%
2020/03/23	27	19.44	1	19.75	19.65	26	2,728	0.95%
2020/03/20	0	0.00	8	20.31	20.50	-8	2,836	-0.28%
2020/03/19	54	19.36	7	19.55	18.90	47	2,825	1.66%
2020/03/18	2	21.13	2	21.43	21.00	0	2,828	0.00%
2020/03/17	13	21.28	6	21.27	21.50	7	2,823	0.25%
2020/03/16	9	22.96	0.1	22.50	22.35	8.9	2,763	0.32%
2020/03/13	9	23.25	27	23.45	23.80	-18	2,671	-0.67%
2020/03/12	13	25.68	6	26.17	25.10	7	2,557	0.27%
2020/03/11	4	26.89	0	0.00	26.75	4	2,497	0.16%
2020/03/10	5	26.56	2	26.70	27.25	3	2,464	0.12%
2020/03/09	8	26.83	0	0.00	26.45	8	2,406	0.33%
2020/03/06	1	27.50	8	27.49	27.40	-7	2,342	-0.30%
2020/03/05	4	27.68	10	27.80	27.30	-6	2,300	-0.26%
2020/03/03	1	26.55	0	0.00	26.55	1	2,187	0.05%
2020/03/02	2	25.98	0	0.00	26.10	2	2,165	0.09%
2020/02/27	5	26.53	0	0.00	26.40	5	2,173	0.23%
2020/02/26	0	0.00	4	27.40	27.40	-4	2,128	-0.19%
2020/02/19	1	27.40	0	0.00	27.35	1	2,047	0.05%
2020/02/14	1	27.60	1	27.60	27.55	0	2,024	0.00%
2020/02/13	1	27.60	0	0.00	27.20	1	1,988	0.05%
2020/02/12	1	27.30	1	27.30	27.40	0	1,964	0.00%
2020/02/10	3	26.43	0	0.00	26.45	3	1,929	0.16%
2020/02/07	4	27.08	0	0.00	26.85	4	1,905	0.21%
2020/02/06	1	27.10	0	0.00	27.40	1	1,885	0.05%
2020/02/05	0	0.00	1	26.65	26.75	-1	1,875	-0.05%
2020/02/03	6	26.13	0	0.00	26.10	6	1,851	0.32%
2020/01/30	13	27.39	0	0.00	27.20	13	1,937	0.67%
2020/01/17	1	29.45	0	0.00	29.60	1	1,914	0.05%
2020/01/14	1	29.50	0	0.00	29.70	1	1,932	0.05%
2020/01/07	2	29.13	0	0.00	29.10	2	1,917	0.10%
2020/01/06	1	29.90	0	0.00	29.55	1	1,896	0.05%
2020/01/02	0	0.00	1	31.65	31.45	-1	1,822	-0.05%
2019/12/31	0	0.00	1	30.50	30.85	-1	1,741	-0.06%
2019/12/30	1	30.65	0	0.00	30.65	1	1,724	0.06%
2019/12/26	0	0.00	2	30.68	30.75	-2	1,712	-0.12%
2019/12/24	1	30.45	4	31.11	30.40	-3	1,683	-0.18%
2019/12/23	0	0.00	12	31.13	30.75	-12	1,663	-0.72%
2019/12/20	63	30.99	62.7	30.96	30.70	0.3	1,624	0.02%
2019/12/19	0	0.00	2	30.45	30.05	-2	1,510	-0.13%
2019/12/18	1	30.40	1	30.35	30.10	0	1,458	0.00%
2019/12/17	0	0.00	13	29.82	30.20	-13	1,402	-0.93%
2019/12/16	2	29.05	6	29.13	29.05	-4	1,370	-0.29%
2019/12/13	1	28.80	5	29.15	28.65	-4	1,375	-0.29%
2019/12/06	0	0.00	4	28.40	28.45	-4	1,248	-0.32%
2019/12/03	22	27.68	0	0.00	27.70	22	1,268	1.73%
2019/12/02	4	27.40	0	0.00	27.45	4	1,287	0.31%
2019/11/29	2	27.80	0	0.00	27.60	2	1,302	0.15%
2019/11/28	26	28.04	2	28.25	27.95	24	1,334	1.80%
2019/11/13	1	27.70	0	0.00	27.65	1	1,433	0.07%
2019/11/08	0	0.00	1	27.90	27.75	-1	1,446	-0.07%
2019/11/07	5	28.05	0	0.00	27.95	5	1,447	0.35%
2019/11/06	5	28.65	0	0.00	28.35	5	1,440	0.35%
2019/11/01	2	28.15	0	0.00	28.30	2	1,446	0.14%
2019/10/31	7	28.56	0	0.00	28.40	7	1,470	0.48%
2019/10/29	5	29.00	0	0.00	28.65	5	1,472	0.34%
2019/10/24	0	0.00	1	27.80	28.10	-1	1,404	-0.07%
2019/10/09	1	27.65	2	27.80	27.55	-1	1,605	-0.06%
2019/10/03	0	0.00	1	27.75	27.90	-1	1,656	-0.06%
2019/10/01	0	0.00	1	28.15	28.10	-1	1,655	-0.06%
2019/09/25	1	28.70	0	0.00	28.50	1	1,652	0.06%
2019/09/24	3	28.82	7	28.99	28.95	-4	1,667	-0.24%
2019/09/23	6	28.93	1	29.00	28.85	5	1,670	0.30%
2019/09/20	0	0.00	5	28.77	28.80	-5	1,704	-0.29%
2019/09/19	0	0.00	2	28.73	28.60	-2	1,695	-0.12%
2019/09/18	0	0.00	2	28.25	28.25	-2	1,605	-0.12%
2019/09/16	1	27.75	0	0.00	27.75	1	1,591	0.06%
2019/09/10	0	0.00	22	28.17	28.25	-22	1,622	-1.36%
2019/09/06	0	0.00	2	28.45	28.30	-2	1,625	-0.12%
2019/09/05	0	0.00	9	28.25	28.20	-9	1,623	-0.55%
2019/09/04	0	0.00	5	27.90	27.85	-5	1,615	-0.31%
2019/08/29	0	0.00	1	27.00	27.10	-1	1,563	-0.06%
2019/08/21	5	28.20	0	0.00	28.05	5	1,543	0.32%
2019/08/20	15	27.85	0	0.00	27.90	15	1,544	0.97%
2019/08/13	1	28.75	0	0.00	28.75	1	1,482	0.07%
2019/08/08	0	0.00	4	28.80	28.75	-4	1,497	-0.27%
2019/08/07	0	0.00	0	29.05	28.75	0	1,503	0.00%
2019/08/05	2	28.95	0	0.00	28.70	2	1,516	0.13%
2019/08/02	0	0.00	2	29.50	29.10	-2	1,510	-0.13%
2019/08/01	1	30.40	0	0.00	29.85	1	1,504	0.07%
2019/07/30	1	31.05	1	30.30	30.35	0	1,483	0.00%
2019/07/29	1	31.40	0	0.00	31.30	1	1,473	0.07%
2019/07/26	0	0.00	1	31.70	31.70	-1	1,483	-0.07%
2019/07/25	0	0.00	2	31.93	31.80	-2	1,496	-0.13%
2019/07/24	6	31.77	2	31.80	31.55	4	1,488	0.27%
2019/07/23	0	0.00	4	30.70	30.95	-4	1,441	-0.28%
2019/07/17	1	29.70	0	0.00	29.70	1	1,558	0.06%
2019/07/15	0	0.00	1	29.90	29.75	-1	1,707	-0.06%
2019/07/11	0.5	29.80	0	0.00	29.80	0.5	1,864	0.03%
2019/07/02	0	0.00	1	29.35	29.35	-1	2,679	-0.04%
2019/07/01	0.5	29.25	4	29.36	29.40	-3.5	2,727	-0.13%
2019/06/28	0	0.00	5	28.34	28.95	-5	2,715	-0.18%
2019/06/27	3	28.53	2	28.75	28.50	1	2,708	0.04%
2019/06/19	1	27.50	0	0.00	27.70	1	2,791	0.04%
2019/06/18	0	0.00	4	27.15	27.15	-4	2,779	-0.14%
2019/06/05	1	27.10	0	0.00	27.10	1	2,842	0.04%
2019/06/03	0	0.00	1	26.90	26.80	-1	2,887	-0.03%
2019/05/31	0	0.00	1	26.95	27.20	-1	2,915	-0.03%
2019/05/30	3	26.75	0	0.00	26.75	3	2,973	0.10%
2019/05/29	0	0.00	1	25.75	26.50	-1	3,013	-0.03%
2019/05/28	10	25.80	0	0.00	25.80	10	3,064	0.33%
2019/05/24	3	26.38	0	0.00	26.45	3	3,142	0.10%
2019/05/23	1	26.45	0	0.00	26.35	1	3,157	0.03%
2019/05/22	4	27.15	0	0.00	26.90	4	3,163	0.13%
2019/05/17	2	27.28	0	0.00	27.35	2	3,188	0.06%
2019/05/15	0	0.00	3	28.30	28.20	-3	3,185	-0.09%
2019/05/14	1	27.80	0	0.00	28.25	1	3,233	0.03%
2019/05/13	2	28.48	0	0.00	28.30	2	3,256	0.06%
2019/05/10	4	29.10	20	29.10	29.20	-16	3,293	-0.49%
2019/05/09	2	29.48	0	0.00	29.35	2	3,345	0.06%
2019/05/08	1	30.35	0	0.00	30.20	1	3,372	0.03%
2019/05/07	0	0.00	1	30.80	30.75	-1	3,466	-0.03%
2019/05/06	5	30.68	2	30.60	30.50	3	3,521	0.09%
2019/05/03	3	31.03	2	31.28	31.70	1	3,502	0.03%
2019/05/02	4	31.45	0	0.00	31.50	4	3,493	0.11%
2019/04/30	0	0.00	10	31.63	31.65	-10	3,523	-0.28%
2019/04/29	2	31.65	2	31.70	31.60	0	3,527	0.00%
2019/04/26	27	31.68	0	0.00	31.65	27	3,505	0.77%
2019/04/25	30	32.57	1	32.45	32.45	29	3,482	0.83%
2019/04/24	14	32.00	5	32.91	32.00	9	3,463	0.26%
2019/04/23	0	0.00	4	32.69	32.50	-4	3,400	-0.12%
2019/04/22	3	32.45	5	32.85	32.75	-2	3,333	-0.06%
2019/04/19	2	31.50	19	32.39	31.60	-17	3,262	-0.52%
2019/04/18	103	32.14	0	0.00	30.90	103	3,215	3.20%	大買/鉅額交易
2019/04/17	1	32.45	0	0.00	32.00	1	3,118	0.03%
2019/04/16	0	0.00	4	32.33	32.35	-4	3,065	-0.13%
2019/04/15	3	32.03	3	31.98	32.00	0	3,012	0.00%
2019/04/12	2	31.00	2	31.05	30.85	0	2,884	0.00%
2019/04/10	2	30.78	0	0.00	31.40	2	2,672	0.07%
2019/04/09	0	0.00	4	30.23	31.40	-4	2,513	-0.16%
2019/04/01	1	28.65	0	28.70	28.65	1	2,206	0.04%
2019/03/29	1	28.50	0	0.00	28.50	1	2,191	0.05%
2019/03/28	4	28.45	0	0.00	28.40	4	2,184	0.18%
2019/03/27	4	28.90	0	0.00	28.95	4	2,167	0.18%
2019/03/26	4	29.50	0	0.00	29.55	4	2,138	0.19%
2019/03/25	8	29.57	0	0.00	29.55	8	2,135	0.37%
2019/03/15	6	29.05	0	0.00	28.70	6	2,063	0.29%
2019/03/12	0	29.60	0	0.00	29.60	0	2,197	0.00%
2019/03/11	5	28.85	3	28.95	29.05	2	2,207	0.09%
2019/03/08	1	28.75	2	28.80	29.00	-1	2,241	-0.05%
2019/03/07	1	29.40	7	29.53	29.15	-6	2,263	-0.27%
2019/03/06	3	29.87	0	0.00	29.75	3	2,291	0.13%
2019/03/05	2	30.23	0	0.00	30.10	2	2,285	0.09%
2019/02/25	0	0.00	3	29.80	30.00	-3	2,123	-0.14%
2019/02/22	2	29.90	0	0.00	30.00	2	2,162	0.09%
2019/02/21	2	30.25	0	0.00	30.30	2	2,172	0.09%
2019/02/20	2	30.10	0	0.00	30.00	2	2,164	0.09%
2019/02/19	3	29.50	0	0.00	29.30	3	2,154	0.14%
2019/02/15	4	29.05	0	0.00	29.00	4	2,223	0.18%
2019/02/14	0	0.00	1	29.20	29.40	-1	2,280	-0.04%
2019/02/13	19	29.29	0	0.00	29.00	19	2,299	0.83%
2019/02/12	1	29.95	1	29.50	30.05	0	2,249	0.00%
2019/02/11	10	29.95	0	0.00	30.05	10	2,249	0.44%
2019/01/30	12	29.52	15	29.67	29.75	-3	2,234	-0.13%
2019/01/29	35	29.20	35	29.42	29.50	0	2,198	0.00%
2019/01/28	21	29.66	55	29.69	29.65	-34	2,166	-1.57%
2019/01/25	1	28.75	0	0.00	28.90	1	2,112	0.05%
2019/01/24	5	28.10	0	0.00	28.10	5	2,094	0.24%
2019/01/22	0	0.00	7	28.41	28.30	-7	2,150	-0.33%
2019/01/21	4	27.96	1	27.80	27.80	3	2,136	0.14%
2019/01/18	5	27.20	0	0.00	27.35	5	2,203	0.23%
2019/01/17	2	27.35	1	27.25	27.10	1	2,337	0.04%
2019/01/16	6	26.98	1	27.20	27.05	5	2,355	0.21%
2019/01/15	10	26.64	0	0.00	26.65	10	2,370	0.42%
2019/01/14	7	26.71	0	0.00	26.70	7	2,402	0.29%
2019/01/11	1	27.15	0	0.00	26.90	1	2,483	0.04%
2019/01/09	6	26.17	6	26.18	26.60	0	2,492	0.00%
2019/01/08	0	0.00	6	25.98	25.85	-6	2,484	-0.24%
2019/01/07	0	0.00	2.1	25.71	25.90	-2.1	2,527	-0.08%
2019/01/04	5	25.40	5	25.70	25.35	0	2,674	0.00%
2018/12/25	2	26.05	0	0.00	26.00	2	2,746	0.07%
2018/12/24	9	26.44	0	0.00	26.40	9	2,762	0.33%
2018/12/21	4	26.13	0	0.00	26.15	4	2,784	0.14%
2018/12/19	0	0.00	1	27.35	27.00	-1	2,767	-0.04%
2018/12/13	0	0.00	4	27.50	27.55	-4	2,863	-0.14%
2018/12/11	1	27.25	0	0.00	27.20	1	2,869	0.03%
2018/12/10	2	26.78	5	27.00	27.10	-3	2,925	-0.10%
2018/12/07	5	27.25	5	28.00	27.50	0	2,923	0.00%
2018/12/06	1	28.25	0	0.00	27.40	1	2,906	0.03%
2018/12/05	15	28.88	3	29.10	28.95	12	2,870	0.42%
2018/12/04	3	31.00	4	30.75	30.50	-1	2,815	-0.04%
2018/12/03	0	0.00	2	30.60	30.65	-2	2,805	-0.07%
2018/11/30	4	30.20	3	30.30	29.50	1	2,778	0.04%
2018/11/29	0	0.00	2	29.50	30.05	-2	2,762	-0.07%
2018/11/21	0	0.00	2	30.30	30.30	-2	2,803	-0.07%
2018/11/20	0	0.00	3	29.30	29.30	-3	2,757	-0.11%
2018/11/16	5	30.04	0	0.00	29.70	5	2,738	0.18%
2018/11/14	0	0.00	2.1	29.85	29.80	-2.1	2,760	-0.08%
2018/11/13	5	28.82	3	28.65	29.40	2	2,715	0.07%
2018/11/12	0	0.00	6	28.97	28.95	-6	2,678	-0.22%
2018/11/07	2	27.10	0	0.00	27.60	2	2,721	0.07%
2018/11/02	0	0.00	5	28.07	27.80	-5	3,017	-0.17%
2018/11/01	0	0.00	1	27.30	27.70	-1	2,999	-0.03%
2018/10/29	4	25.15	0	0.00	25.15	4	3,036	0.13%
2018/10/26	2	24.40	0	0.00	25.30	2	3,061	0.07%
2018/10/25	10	26.00	0	0.00	25.20	10	3,021	0.33%
2018/10/23	5	28.23	1	28.05	28.20	4	2,923	0.14%
2018/10/22	1	28.75	0	0.00	28.75	1	2,944	0.03%
2018/10/19	10	27.30	0	0.00	27.40	10	2,932	0.34%
2018/10/18	5	27.85	19	27.92	27.85	-14	2,889	-0.48%
2018/10/16	3	29.15	0	0.00	28.70	3	2,894	0.10%
2018/10/12	4	28.45	42	28.74	28.85	-38	2,954	-1.29%
2018/10/11	2	30.40	0	0.00	30.00	2	2,835	0.07%
2018/10/09	6	33.40	0	0.00	33.30	6	2,863	0.21%
2018/10/08	2	33.38	0	0.00	33.35	2	2,915	0.07%
2018/10/05	46	34.25	32	34.90	34.40	14	2,951	0.47%
2018/10/04	33	35.77	2	35.70	35.55	31	2,931	1.06%
2018/10/01	0	0.00	1	36.30	37.55	-1	2,996	-0.03%
2018/09/28	3	36.55	0	0.00	36.50	3	3,015	0.10%
2018/09/26	8	38.17	8	37.84	37.45	0	3,043	0.00%
2018/09/18	1	36.60	0	0.00	36.80	1	3,011	0.03%
2018/09/07	0	0.00	2	38.45	37.20	-2	3,065	-0.07%
2018/09/06	2	38.33	1	38.85	38.85	1	3,075	0.03%
2018/09/05	0	0.00	1	38.70	38.90	-1	3,086	-0.03%
2018/09/04	0	0.00	1.1	38.52	38.80	-1.1	3,099	-0.04%
2018/09/03	4	38.64	0	0.00	38.20	4	3,120	0.13%
2018/08/24	0	0.00	2	35.40	35.60	-2	3,170	-0.06%
2018/08/23	3	35.43	1.6	35.36	35.30	1.4	3,249	0.04%
2018/08/22	2	36.35	0	0.00	35.70	2	3,270	0.06%
2018/08/21	0	0.00	27	37.98	38.15	-27	3,266	-0.83%
2018/08/17	1	38.05	0	0.00	37.50	1	3,314	0.03%
2018/08/16	0	0.00	2	38.50	38.70	-2	3,318	-0.06%
2018/08/14	2	39.55	0	0.00	39.75	2	3,271	0.06%
2018/08/13	1	40.00	0	0.00	39.90	1	3,238	0.03%
2018/08/10	0	0.00	7	40.09	39.70	-7	3,135	-0.22%
2018/08/09	0	0.00	11	38.56	38.80	-11	2,966	-0.37%
2018/08/08	0	0.00	10	38.50	38.50	-10	2,928	-0.34%
2018/08/06	0	0.00	2	38.10	38.15	-2	2,950	-0.07%
2018/08/02	0	0.00	3	37.55	36.80	-3	2,929	-0.10%
2018/07/31	5	38.05	0	0.00	38.15	5	2,886	0.17%
2018/07/30	0	0.00	2	37.40	37.60	-2	2,894	-0.07%
2018/07/27	20	37.53	40	37.39	37.15	-20	2,927	-0.68%
2018/07/26	1	37.05	6	37.19	37.20	-5	2,906	-0.17%
2018/07/25	22	36.83	20	37.03	36.85	2	2,894	0.07%
2018/07/24	13	36.55	4	36.76	36.60	9	2,867	0.31%
2018/07/20	0	0.00	8	36.82	36.55	-8	2,849	-0.28%
2018/07/19	0	0.00	1	36.60	36.30	-1	2,808	-0.04%
2018/07/16	0	0.00	3	35.47	35.65	-3	2,794	-0.11%
2018/07/13	0	0.00	3	34.18	34.20	-3	2,761	-0.11%
2018/07/09	10	32.70	0	0.00	32.55	10	2,965	0.34%
2018/07/06	1	32.50	0	0.00	32.65	1	2,960	0.03%
2018/07/04	3	33.55	0	0.00	34.00	3	3,008	0.10%
2018/07/03	0	0.00	10	33.93	33.15	-10	3,075	-0.33%
2018/06/22	1	34.50	0	0.00	34.20	1	3,145	0.03%
2018/06/19	0	0.00	2	35.90	35.50	-2	3,137	-0.06%
2018/06/11	1	36.90	2	36.75	36.85	-1	3,349	-0.03%
2018/06/05	0	0.00	2	35.90	35.75	-2	4,042	-0.05%
2018/06/04	0	0.00	1	36.00	36.10	-1	4,036	-0.02%
2018/05/31	0	0.00	2	35.10	34.65	-2	4,042	-0.05%
2018/05/30	0	0.00	4	35.11	35.15	-4	3,983	-0.10%
2018/05/29	3	35.65	0	0.00	35.40	3	3,983	0.08%
2018/05/28	2	35.48	1	35.25	35.95	1	3,970	0.03%
2018/05/25	0	0.00	8	35.05	35.15	-8	3,970	-0.20%
2018/05/24	5	34.56	0	0.00	34.40	5	3,970	0.13%
2018/05/21	1	35.10	0	0.00	35.30	1	4,184	0.02%
2018/05/16	0	0.00	6	35.05	35.00	-6	4,513	-0.13%
2018/05/14	0	0.00	5	35.38	35.50	-5	4,615	-0.11%
2018/05/11	1	34.30	1	34.45	34.70	0	4,612	0.00%
2018/05/10	1	34.30	0	0.00	34.30	1	4,671	0.02%
2018/05/09	1	34.05	0	0.00	34.00	1	4,718	0.02%
2018/05/08	3	34.15	3	34.23	34.20	0	4,781	0.00%
2018/05/07	1	33.40	1	34.00	33.90	0	4,826	0.00%
2018/05/04	0	0.00	3	33.75	33.55	-3	4,839	-0.06%
2018/05/02	3	33.15	0	0.00	33.15	3	4,881	0.06%
2018/04/27	1	33.10	1	33.25	33.40	0	5,073	0.00%
2018/04/26	2	33.08	2	33.45	33.00	0	5,269	0.00%
2018/04/25	3	32.23	0	0.00	32.70	3	6,179	0.05%
2018/04/24	5	33.00	6	33.40	32.85	-1	6,222	-0.02%
2018/04/23	10	34.30	0	0.00	34.00	10	6,272	0.16%
2018/04/20	2	35.85	0	0.00	35.65	2	6,335	0.03%
2018/04/19	0	0.00	2	36.15	36.50	-2	6,414	-0.03%
2018/04/18	0	0.00	6	36.54	36.20	-6	6,525	-0.09%
2018/04/17	1	35.45	5	36.04	36.00	-4	6,588	-0.06%
2018/04/16	6	35.19	0	0.00	35.00	6	6,590	0.09%
2018/04/13	7	36.24	3	36.53	36.20	4	6,749	0.06%
2018/04/12	6	37.02	0	0.00	36.95	6	6,811	0.09%
2018/04/10	6	38.16	0	0.00	37.70	6	6,837	0.09%
2018/04/09	0	0.00	3	38.97	38.90	-3	6,836	-0.04%
2018/04/03	0	0.00	2	37.95	38.05	-2	6,799	-0.03%
2018/03/31	0	0.00	2	38.00	37.90	-2	6,893	-0.03%
2018/03/30	6	38.08	4	38.50	38.15	2	7,000	0.03%
2018/03/27	0	0.00	1	38.80	37.85	-1	7,408	-0.01%
2018/03/23	1.1	36.20	3	37.03	37.20	-1.9	7,427	-0.03%
2018/03/22	0	0.00	5	38.20	37.85	-5	7,406	-0.07%
2018/03/20	1	37.95	5	38.20	37.90	-4	7,407	-0.05%
2018/03/19	5	37.60	5	38.00	37.80	0	7,400	0.00%
2018/03/16	0	0.00	2	38.15	37.90	-2	7,473	-0.03%
2018/03/15	25	39.74	25	39.41	39.10	0	7,429	0.00%
2018/03/14	1	39.75	20	39.87	39.80	-19	7,379	-0.26%
2018/03/13	0	0.00	7	38.59	38.80	-7	7,255	-0.10%
2018/03/12	2	38.40	4	38.55	37.95	-2	7,125	-0.03%
2018/03/09	1	37.05	56.3	36.99	37.15	-55.3	6,989	-0.79%
2018/03/08	0	0.00	5	36.00	35.95	-5	6,904	-0.07%
2018/03/07	0	0.00	19	36.21	35.60	-19	7,052	-0.27%
2018/03/06	0	0.00	5	35.02	35.05	-5	7,139	-0.07%
2018/03/05	1	35.20	0	0.00	34.80	1	7,267	0.01%
2018/03/02	6	35.33	0	0.00	35.15	6	7,456	0.08%
2018/02/27	1	35.90	1	35.55	35.55	0	7,673	0.00%
2018/02/23	1	35.90	8	35.66	35.90	-7	7,768	-0.09%
2018/02/22	3	34.90	3	35.45	34.85	0	7,950	0.00%
2018/02/21	3	34.92	11	34.70	34.95	-8	8,019	-0.10%
2018/02/12	27	31.98	4	32.15	32.10	23	8,202	0.28%
2018/02/09	16	30.92	4	30.70	31.05	12	8,523	0.14%
2018/02/08	14	33.65	5	33.50	33.40	9	8,495	0.11%
2018/02/07	1	35.20	13	35.45	35.00	-12	8,611	-0.14%
2018/02/06	88	35.62	21	35.00	34.30	67	8,842	0.76%
2018/02/05	13	36.12	12	37.18	37.50	1	8,928	0.01%
2018/02/02	37	37.01	3	37.15	37.25	34	9,186	0.37%
2018/02/01	33	37.77	0	0.00	37.70	33	9,589	0.34%
2018/01/31	15	36.88	0	0.00	38.35	15	9,867	0.15%
2018/01/30	7.4	38.13	0	0.00	37.90	7.4	9,838	0.07%
2018/01/29	3	38.87	32	38.49	38.95	-29	9,850	-0.29%
2018/01/26	1	38.90	8	38.68	38.90	-7	9,919	-0.07%
2018/01/25	2	38.85	1	38.65	38.45	1	10,086	0.01%
2018/01/24	3	38.88	22	39.11	39.45	-19	10,143	-0.19%
2018/01/23	4	38.85	14	38.68	38.60	-10	10,065	-0.10%
2018/01/22	16	39.19	13	39.42	39.45	3	9,953	0.03%
2018/01/19	56	41.99	56	41.02	40.05	0	9,770	0.00%
2018/01/18	1	39.90	2.1	40.61	39.65	-1.1	8,844	-0.01%
2018/01/17	6	40.36	0	0.00	39.85	6	8,799	0.07%
2018/01/16	0	0.00	4.1	41.15	41.00	-4.1	8,745	-0.05%
2018/01/15	2	40.35	2	41.20	40.40	0	8,718	0.00%
2018/01/12	7	40.76	1	42.10	40.50	6	8,620	0.07%
2018/01/11	5	40.56	3	40.77	41.25	2	8,492	0.02%
2018/01/09	10	40.50	11	40.83	39.80	-1	8,309	-0.01%
2018/01/08	0	0.00	5	38.73	39.00	-5	8,051	-0.06%
2018/01/05	0	0.00	1	37.95	38.15	-1	7,944	-0.01%
2018/01/04	1	38.10	1	38.45	38.10	0	7,971	0.00%
2018/01/03	0	0.00	10	38.00	37.95	-10	7,908	-0.13%
2018/01/02	1	37.65	1	37.10	38.00	0	7,859	0.00%