欣銓 (3264)-永豐金-板新券商分點個股進出

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
75.0
漲跌
▼0.8
漲幅
-1.06%
成交量
7,863張
產業
上櫃半導體類股
966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-板新券商分點個股進出

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-板新券商分點個股進出
永豐金-板新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
2024/06/05	4	75.33	4	75.37	75.00	0	6,519	0.00%
2024/06/04	2	75.45	7	75.31	75.80	-5	6,781	-0.07%
2024/06/03	1	72.60	0.1	73.30	73.10	1	6,953	0.01%
2024/05/31	2	73.20	0	0.00	72.60	2	6,972	0.03%
2024/05/30	1	73.80	10	73.86	73.90	-9	7,091	-0.13%
2024/05/29	1	73.60	7	73.70	73.60	-6	7,284	-0.08%
2024/05/28	4	73.95	0	0.00	73.90	4	7,423	0.05%
2024/05/27	1	72.80	0	0.00	73.00	1	7,430	0.01%
2024/05/24	3	72.03	4	72.15	72.60	-1	7,463	-0.01%
2024/05/23	9	72.08	3	72.53	71.10	6	7,526	0.08%
2024/05/22	0	0.00	8	72.36	72.50	-8	7,488	-0.11%
2024/05/21	5	71.16	3	71.80	71.00	2	7,445	0.03%
2024/05/20	8	71.66	7	72.44	71.50	1	7,378	0.01%
2024/05/17	9	72.18	0	0.00	71.60	9	7,295	0.12%
2024/05/16	2	73.45	1	73.10	73.60	1	7,263	0.01%
2024/05/15	1	73.10	1	73.10	72.70	0	7,338	0.00%
2024/05/13	4	72.78	2	73.00	73.00	2	7,428	0.03%
2024/05/10	0	0.00	6	72.18	72.60	-6	7,486	-0.08%
2024/05/09	3.1	72.07	0	0.00	71.70	3.1	7,538	0.04%
2024/05/08	1	72.00	8	72.54	73.00	-7	7,518	-0.09%
2024/05/07	2	72.10	9	72.19	72.50	-7	7,515	-0.09%
2024/05/06	2	72.40	0	72.75	72.00	2	7,494	0.03%
2024/05/03	1	72.70	0	73.10	72.60	1	7,545	0.01%
2024/05/02	6	73.12	0	73.30	73.40	6	7,588	0.08%
2024/04/30	2	71.90	7	73.29	73.30	-5	7,628	-0.07%
2024/04/29	17	73.25	9	72.32	72.30	8	7,587	0.11%
2024/04/26	12	77.99	7	77.66	77.50	5	7,457	0.07%
2024/04/24	5	79.10	6	78.90	79.30	-1	7,617	-0.01%
2024/04/23	2	77.10	3	77.53	77.70	-1	7,676	-0.01%
2024/04/22	10	77.83	1	77.20	77.70	9	7,751	0.12%
2024/04/19	8	78.06	8	79.35	79.80	0	7,664	0.00%
2024/04/18	1	79.60	8	79.76	80.00	-7	7,630	-0.09%
2024/04/17	6	78.57	0	0.00	78.50	6	7,682	0.08%
2024/04/16	6	77.85	21	79.21	78.30	-15	7,749	-0.19%
2024/04/15	1	78.70	0	0.00	79.00	1	7,718	0.01%
2024/04/12	8	79.65	2	80.90	79.30	6	7,741	0.08%
2024/04/11	5	79.18	0	0.00	80.00	5	7,753	0.06%
2024/04/10	19	80.31	8	81.68	79.50	11	7,790	0.14%
2024/04/09	10	80.91	3	81.20	80.80	7	7,710	0.09%
2024/04/08	3	80.90	10	81.02	81.50	-7	7,808	-0.09%
2024/04/03	14	81.47	0	0.00	81.30	14	7,877	0.18%
2024/04/02	5	82.44	1	82.60	82.40	4	7,892	0.05%
2024/04/01	16	82.65	10	82.50	82.60	6	7,925	0.08%
2024/03/29	20	81.26	18	83.59	83.60	2	7,995	0.03%
2024/03/28	21	82.55	4	84.85	82.30	17	7,756	0.22%
2024/03/27	13	80.27	61.8	82.95	84.00	-48.8	7,619	-0.64%
2024/03/26	18	79.84	1	79.00	79.80	17	7,533	0.23%
2024/03/25	27	81.40	8	81.66	81.50	19	7,534	0.25%
2024/03/22	40.4	82.56	11	82.56	81.90	29.4	7,656	0.38%
2024/03/21	10	85.54	12	85.61	85.80	-2	7,676	-0.03%
2024/03/20	20	86.72	34	85.57	85.00	-14	7,656	-0.18%
2024/03/19	57.4	84.80	59	84.41	85.60	-1.6	7,407	-0.02%
2024/03/18	12	80.75	42.7	80.12	80.90	-30.7	7,155	-0.43%
2024/03/15	5	75.74	12	76.88	76.80	-7	7,097	-0.10%
2024/03/14	23	76.84	1	76.90	76.10	22	7,092	0.31%
2024/03/13	15	78.35	16.3	78.41	77.80	-1.3	7,099	-0.02%
2024/03/12	5	77.58	4	77.18	77.60	1	7,120	0.01%
2024/03/11	20.4	77.45	18	78.04	77.00	2.4	7,290	0.03%
2024/03/08	9.4	79.52	30	79.38	79.10	-20.6	7,393	-0.28%
2024/03/07	9	77.53	35.2	77.85	78.60	-26.2	7,435	-0.35%
2024/03/06	10	76.51	9	76.52	77.00	1	7,346	0.01%
2024/03/05	7	75.74	26	76.59	76.60	-19	7,364	-0.26%
2024/03/04	47	76.08	117.1	74.91	76.10	-70.1	7,230	-0.97%	大賣/
2024/03/01	4	72.35	14	72.92	72.70	-10	7,016	-0.14%
2024/02/29	22.3	71.20	0.5	71.30	71.00	21.8	6,895	0.32%
2024/02/27	19	71.93	1	71.60	71.50	18	6,881	0.26%
2024/02/26	13	73.15	1.1	72.41	72.50	11.9	6,876	0.17%
2024/02/23	15	74.47	4	74.88	74.10	11	6,867	0.16%
2024/02/22	6	74.10	17	74.43	74.80	-11	6,855	-0.16%
2024/02/21	2	73.50	2	73.65	73.40	0	6,806	0.00%
2024/02/20	7.1	73.60	7	73.50	73.30	0.1	6,821	0.00%
2024/02/19	7	73.80	3	73.97	74.10	4	6,814	0.06%
2024/02/16	8	74.44	18	74.52	73.90	-10	6,785	-0.15%
2024/02/15	6	73.25	17.1	73.66	74.00	-11.1	6,735	-0.16%
2024/02/05	3	71.00	0.8	71.65	71.80	2.2	6,765	0.03%
2024/02/02	18.1	72.01	0	0.00	71.80	18.1	6,752	0.27%
2024/02/01	17	72.85	7	73.20	73.00	10	6,716	0.15%
2024/01/31	3	73.80	1	74.20	73.90	2	6,709	0.03%
2024/01/30	2.2	74.22	3	74.67	74.10	-0.8	6,767	-0.01%
2024/01/29	1	73.80	12	74.00	74.40	-11	6,865	-0.16%
2024/01/26	22	74.84	0	0.00	73.70	22	6,939	0.32%
2024/01/25	4	75.23	1	75.30	75.60	3	6,949	0.04%
2024/01/24	1	75.50	36.1	75.20	75.50	-35.1	6,955	-0.50%
2024/01/23	8	75.20	23	75.26	75.20	-15	7,008	-0.21%
2024/01/22	2.1	75.33	9	75.29	75.70	-6.9	6,986	-0.10%
2024/01/19	6	75.32	8.4	75.19	75.30	-2.4	7,183	-0.03%
2024/01/18	2.1	73.58	11	72.65	74.30	-8.9	7,100	-0.13%
2024/01/17	8	73.49	9	73.69	72.90	-1	7,019	-0.01%
2024/01/16	28	73.39	15	72.84	73.20	13	6,960	0.19%
2024/01/15	0	0.00	7	71.96	72.10	-7	6,909	-0.10%
2024/01/12	4	70.35	6	71.15	71.50	-2	6,964	-0.03%
2024/01/11	20	70.85	5	70.44	70.60	15	6,927	0.22%
2024/01/10	14	71.15	6	71.62	71.80	8	6,867	0.12%
2024/01/09	4	71.15	3	71.36	71.00	1	6,789	0.01%
2024/01/08	15	71.43	0	0.00	71.20	15	6,765	0.22%
2024/01/05	8.2	72.04	0	0.00	72.10	8.2	6,772	0.12%
2024/01/04	4	72.10	2	72.70	72.80	2	6,733	0.03%
2024/01/03	2	72.45	1	72.50	72.40	1	6,664	0.02%
2024/01/02	8	73.31	4	73.20	73.30	4	6,628	0.06%
2023/12/29	7	73.63	8	73.34	74.00	-1	6,534	-0.02%
2023/12/28	9	74.34	6	74.20	73.90	3	6,491	0.05%
2023/12/27	16	74.46	12.6	74.67	74.60	3.5	6,507	0.05%
2023/12/26	22	73.26	3.4	73.82	73.90	18.6	6,523	0.28%
2023/12/25	29.1	73.61	6	73.10	72.90	23.1	6,440	0.36%
2023/12/22	3	74.50	1	75.40	75.20	2	6,332	0.03%
2023/12/21	25.4	74.91	10	74.69	74.70	15.4	6,267	0.25%
2023/12/20	17.1	76.22	0	0.00	76.10	17.1	6,188	0.28%
2023/12/19	46	76.59	57.1	76.69	76.80	-11.1	6,160	-0.18%
2023/12/18	8.4	80.01	23.1	79.84	78.50	-14.7	6,053	-0.24%
2023/12/15	44.4	81.55	39.3	83.12	81.00	5.1	6,103	0.08%
2023/12/14	21.4	82.08	25.1	81.99	82.00	-3.7	6,079	-0.06%
2023/12/13	35.5	80.82	30.3	81.07	80.40	5.3	6,085	0.09%
2023/12/12	4.2	80.14	5	80.28	80.60	-0.8	6,078	-0.01%
2023/12/11	4	78.93	2	78.10	78.60	2	6,141	0.03%
2023/12/08	11	78.40	11	78.21	77.90	0	6,309	0.00%
2023/12/07	8.3	77.82	5	77.98	77.50	3.3	6,546	0.05%
2023/12/06	16.2	79.46	11.1	79.61	79.80	5.1	6,603	0.08%
2023/12/05	4.2	77.58	6	77.47	76.40	-1.8	6,492	-0.03%
2023/12/04	25.2	77.05	28.1	76.95	77.50	-2.9	6,460	-0.04%
2023/12/01	22.7	73.46	16.2	72.65	74.40	6.5	6,201	0.11%
2023/11/30	58	71.30	44.4	70.57	70.40	13.7	6,133	0.22%
2023/11/29	3	70.17	3.1	70.39	70.40	-0.1	6,106	0.00%
2023/11/28	0	0.00	2	69.00	69.60	-2	6,162	-0.03%
2023/11/27	0.5	69.06	3	68.80	68.70	-2.5	6,174	-0.04%
2023/11/24	13	69.55	16.1	69.76	69.30	-3.1	6,227	-0.05%
2023/11/22	8	70.34	19.2	70.16	70.20	-11.2	6,305	-0.18%
2023/11/21	30	69.84	48	69.70	68.90	-18	6,298	-0.29%
2023/11/20	10	68.85	9	69.00	68.90	1	6,390	0.02%
2023/11/17	2	69.30	7.1	69.40	69.30	-5.1	6,529	-0.08%
2023/11/16	2	68.80	11.4	68.75	68.70	-9.4	6,524	-0.14%
2023/11/15	20	69.05	10	68.30	68.30	10	6,509	0.15%
2023/11/14	16.2	69.12	24.1	68.95	68.70	-7.9	6,501	-0.12%
2023/11/13	10.6	68.53	14.5	68.99	69.10	-3.9	6,486	-0.06%
2023/11/10	0	0.00	12	67.55	67.80	-12	6,399	-0.19%
2023/11/09	10	66.90	10	66.99	67.10	0	6,408	0.00%
2023/11/08	1	68.00	18	68.41	67.60	-17	6,440	-0.26%
2023/11/07	15	67.52	10	67.81	67.80	5	6,406	0.08%
2023/11/06	35.5	67.72	49	67.52	67.90	-13.5	6,390	-0.21%
2023/11/03	3.1	66.57	20	66.50	66.90	-16.9	6,306	-0.27%
2023/11/02	1	65.10	16.1	65.67	66.00	-15.1	6,288	-0.24%
2023/11/01	8	65.35	5.2	65.02	64.80	2.8	6,320	0.04%
2023/10/31	15.1	65.32	13	65.06	65.00	2.1	6,313	0.03%
2023/10/30	5	63.94	15.1	64.69	64.60	-10.1	6,366	-0.16%
2023/10/27	52.1	65.45	48.2	65.53	64.00	3.9	6,470	0.06%
2023/10/26	0	0.00	10	64.21	64.30	-10	6,517	-0.15%
2023/10/25	13.1	64.96	1.1	65.19	64.90	12	6,834	0.18%
2023/10/24	17.1	65.24	1	64.40	64.60	16.1	6,896	0.23%
2023/10/23	3	65.10	3	65.03	64.20	0	6,867	0.00%
2023/10/20	8	64.94	5	64.06	65.00	3	6,837	0.04%
2023/10/18	4.2	62.13	0	0.00	62.70	4.2	6,961	0.06%
2023/10/17	0	0.00	3	62.70	62.40	-3	7,098	-0.04%
2023/10/16	2	61.90	2	62.00	62.30	0	7,341	0.00%
2023/10/13	0	63.00	2	63.25	63.10	-2	7,398	-0.03%
2023/10/12	2	62.00	0	0.00	62.40	2	7,422	0.03%
2023/10/11	0	0.00	1	62.30	61.80	-1	7,518	-0.01%
2023/10/06	3	62.47	1	62.30	62.10	2	7,644	0.03%
2023/10/05	2	62.80	3.2	62.78	62.80	-1.2	7,650	-0.02%
2023/10/04	3.1	60.94	0	0.00	62.00	3.1	7,686	0.04%
2023/10/03	8	62.45	12	62.19	62.10	-4	7,692	-0.05%
2023/10/02	2	63.20	30.1	63.30	63.30	-28.1	7,673	-0.37%
2023/09/28	3.2	61.86	0	0.00	62.50	3.2	7,649	0.04%
2023/09/27	3.1	61.64	0	0.00	61.80	3.1	7,733	0.04%
2023/09/26	4	62.60	1	62.40	62.20	3	7,868	0.04%
2023/09/25	3	63.13	1	63.10	63.20	2	7,928	0.03%
2023/09/22	3.1	63.07	0.8	63.60	63.40	2.3	7,983	0.03%
2023/09/21	9.4	63.70	0	0.00	63.30	9.4	7,989	0.12%
2023/09/20	20.1	66.00	7	65.90	65.00	13.1	8,003	0.16%
2023/09/19	3	67.70	4	67.75	67.80	-1	7,885	-0.01%
2023/09/18	10	68.14	0	0.00	67.30	10	7,881	0.13%
2023/09/15	2	68.75	1	69.10	68.40	1	7,932	0.01%
2023/09/14	31.1	68.40	17	68.55	68.30	14.1	8,033	0.18%
2023/09/13	2.2	69.41	8	69.14	69.30	-5.8	8,128	-0.07%
2023/09/12	5.2	67.67	9	67.52	68.20	-3.8	8,139	-0.05%
2023/09/11	9	66.30	2	66.05	65.60	7	8,096	0.09%
2023/09/08	3.2	65.94	5.5	66.11	65.80	-2.3	8,040	-0.03%
2023/09/07	19.5	65.86	2	65.85	65.00	17.5	8,038	0.22%
2023/09/06	2	64.90	6.1	64.98	65.00	-4.1	7,993	-0.05%
2023/09/05	19	63.88	26	63.97	64.40	-7	7,953	-0.09%
2023/09/04	0	0.00	26	63.12	63.30	-26	7,886	-0.33%
2023/09/01	3.1	62.57	8	62.91	62.70	-4.9	7,876	-0.06%
2023/08/31	1	62.10	13	62.29	62.50	-12	7,809	-0.15%
2023/08/30	6.1	62.05	4	62.00	62.00	2.1	7,806	0.03%
2023/08/28	1	62.50	2	61.50	61.10	-1	7,794	-0.01%
2023/08/25	2	61.55	2	61.80	61.50	0	7,717	0.00%
2023/08/24	5	61.92	5	61.68	61.40	0	7,713	0.00%
2023/08/23	1	60.00	11	60.79	60.90	-10	7,717	-0.13%
2023/08/22	8	58.70	1	58.30	58.80	7	7,816	0.09%
2023/08/18	0	0.00	1	58.20	58.20	-1	7,805	-0.01%
2023/08/17	1	58.90	4	58.68	59.00	-3	7,784	-0.04%
2023/08/16	1	58.40	1	58.20	58.00	0	7,780	0.00%
2023/08/15	3	58.07	1	57.80	58.40	2	7,789	0.03%
2023/08/14	4	57.37	0	0.00	57.30	4	7,782	0.05%
2023/08/11	7	58.96	1.4	58.93	58.80	5.6	7,709	0.07%
2023/08/10	9	59.74	0.2	59.60	59.50	8.8	7,662	0.11%
2023/08/09	1	60.60	2.4	60.66	60.70	-1.4	7,615	-0.02%
2023/08/08	5.1	60.92	2	60.75	60.80	3.1	7,593	0.04%
2023/08/07	3	61.50	1	61.80	61.70	2	7,542	0.03%
2023/08/04	2	60.70	0	0.00	60.80	2	7,438	0.03%
2023/08/02	0	0.00	4	61.40	60.40	-4	7,414	-0.05%
2023/08/01	12.5	60.86	2	60.70	60.70	10.5	7,291	0.14%
2023/07/31	46	62.52	31	62.72	61.70	15	7,170	0.21%
2023/07/28	9.4	63.82	40	63.26	64.10	-30.6	6,834	-0.45%
2023/07/27	8	60.83	1	61.10	61.50	7	6,461	0.11%
2023/07/26	3	61.40	2	61.60	61.40	1	6,392	0.02%
2023/07/25	3	61.93	25	62.30	62.40	-22	6,388	-0.34%
2023/07/24	17	61.82	6	61.77	61.80	11	6,360	0.17%
2023/07/21	8	62.68	3.8	62.79	63.30	4.2	6,277	0.07%
2023/07/20	14.4	62.98	2.4	63.48	63.90	12	6,173	0.19%
2023/07/19	31.8	63.55	42.1	64.11	63.50	-10.3	6,018	-0.17%
2023/07/18	1	61.60	5	62.62	63.00	-4	5,804	-0.07%
2023/07/17	5	61.80	10	62.36	62.30	-5	5,787	-0.09%
2023/07/14	18	62.18	3	62.50	61.10	15	5,768	0.26%
2023/07/13	6.4	61.78	11.1	61.99	62.00	-4.7	5,679	-0.08%
2023/07/12	3.2	60.87	0	0.00	60.70	3.2	5,566	0.06%
2023/07/11	2	61.00	3.5	61.03	61.40	-1.5	5,602	-0.03%
2023/07/10	2	60.15	2	60.10	60.90	0	5,564	0.00%
2023/07/07	5	60.16	3	60.13	60.40	2	5,564	0.04%
2023/07/06	13.2	61.49	0	0.00	61.00	13.2	5,565	0.24%
2023/07/05	9.1	62.95	3	63.23	62.40	6.1	5,534	0.11%
2023/07/04	2	62.60	16.1	63.09	62.90	-14.1	5,450	-0.26%
2023/07/03	11	61.49	1	62.00	61.40	10	5,325	0.19%
2023/06/30	6	60.02	11	59.67	60.90	-5	5,283	-0.09%
2023/06/29	5	59.94	15.5	60.49	60.30	-10.5	5,241	-0.20%
2023/06/28	14	61.69	9.4	62.02	61.10	4.6	5,207	0.09%
2023/06/27	1	60.60	1	61.20	60.40	0	5,197	0.00%
2023/06/26	13	59.25	8	59.55	59.60	5	5,216	0.10%
2023/06/21	9.8	60.22	4	60.93	60.20	5.8	5,152	0.11%
2023/06/20	16.1	62.33	14.4	62.24	61.70	1.7	5,035	0.03%
2023/06/19	8	65.43	8	65.71	65.50	0	4,856	0.00%
2023/06/16	10	63.76	5	64.24	64.00	5	4,636	0.11%
2023/06/15	2.4	63.36	22.3	63.22	63.90	-19.9	4,478	-0.44%
2023/06/14	5	61.20	16	61.47	61.40	-11	4,336	-0.25%
2023/06/13	2	60.00	31.8	60.31	60.50	-29.8	4,458	-0.67%
2023/06/12	24.1	59.87	7	60.16	59.30	17.1	4,532	0.38%
2023/06/09	9	59.77	2	60.10	60.20	7	4,588	0.15%
2023/06/08	2	59.40	3	59.27	59.40	-1	4,606	-0.02%
2023/06/07	2.8	58.95	19	58.92	59.10	-16.2	4,715	-0.34%
2023/06/06	0	0.00	1	58.50	58.70	-1	4,764	-0.02%
2023/06/05	0.1	58.60	2	58.65	58.80	-1.9	4,956	-0.04%
2023/06/02	4.5	58.40	6.4	58.56	58.50	-1.9	5,141	-0.04%
2023/06/01	0	0.00	3	57.93	58.10	-3	5,147	-0.06%
2023/05/31	1	58.00	0	57.90	58.20	1	5,204	0.02%
2023/05/30	0.4	58.30	1	58.00	58.30	-0.6	5,186	-0.01%
2023/05/29	4	58.25	21	58.23	58.40	-17	5,167	-0.33%
2023/05/26	42	56.73	35	57.33	57.40	7	5,104	0.14%
2023/05/24	0	0.00	3	54.47	54.80	-3	4,916	-0.06%
2023/05/23	3	54.40	0	0.00	54.60	3	4,948	0.06%
2023/05/22	0	0.00	1	54.50	54.10	-1	4,965	-0.02%
2023/05/19	0	0.00	0	54.10	54.50	0	5,006	0.00%
2023/05/18	0.1	54.50	0	54.50	54.30	0.1	5,054	0.00%
2023/05/17	0.1	53.50	0	53.60	53.60	0.1	5,132	0.00%
2023/05/12	1	52.90	0	53.40	53.10	1	5,249	0.02%
2023/05/11	1	53.30	0	0.00	53.30	1	5,274	0.02%
2023/05/09	0.1	54.00	0	0.00	54.20	0.1	5,391	0.00%
2023/05/08	1.3	54.12	4	54.30	54.20	-2.7	5,369	-0.05%
2023/05/05	12	53.67	14	54.01	53.90	-2	5,402	-0.04%
2023/05/04	1	53.70	5	53.70	53.60	-4	5,485	-0.07%
2023/05/03	5	53.40	0	0.00	53.40	5	5,558	0.09%
2023/05/02	0.3	54.10	0	0.00	53.90	0.3	5,576	0.01%
2023/04/28	10	53.73	2	54.25	54.00	8	5,670	0.14%
2023/04/27	0.2	53.70	4	53.68	53.60	-3.8	5,651	-0.07%
2023/04/26	11	53.21	10	53.40	53.30	1	5,670	0.02%
2023/04/25	3	53.13	3	54.07	53.00	0	5,641	0.00%
2023/04/24	3.1	54.27	13	54.37	54.40	-9.9	5,588	-0.18%
2023/04/21	2	54.85	0	0.00	54.60	2	5,579	0.04%
2023/04/20	2	56.00	22	55.80	55.80	-20	5,528	-0.36%
2023/04/19	8	56.51	0	0.00	56.50	8	5,485	0.15%
2023/04/18	2	57.45	0	0.00	57.20	2	5,428	0.04%
2023/04/17	0	0.00	1	57.90	57.60	-1	5,417	-0.02%
2023/04/14	4	57.35	0	0.00	57.40	4	5,383	0.07%
2023/04/13	3.2	57.81	1	58.00	57.70	2.2	5,332	0.04%
2023/04/12	3	58.33	3	58.70	58.40	0	5,311	0.00%
2023/04/11	0	0.00	19.1	57.87	58.30	-19.1	5,258	-0.36%
2023/04/10	4.2	57.48	0	0.00	57.40	4.2	5,226	0.08%
2023/04/07	1	58.70	3.4	58.09	58.00	-2.4	5,191	-0.05%
2023/04/06	0	0.00	40	57.20	58.30	-40	5,139	-0.78%
2023/03/31	42	57.95	1	57.50	57.50	41	5,082	0.81%
2023/03/30	0.2	57.50	16	56.89	57.40	-15.8	5,037	-0.31%
2023/03/29	10	55.81	0	0.00	56.00	10	5,003	0.20%
2023/03/28	6.1	56.17	3.2	56.12	56.10	2.9	4,986	0.06%
2023/03/27	11	57.18	4.2	56.83	56.70	6.8	4,901	0.14%
2023/03/24	3	58.17	2	58.90	58.00	1	4,809	0.02%
2023/03/23	0	0.00	9	58.08	58.40	-9	4,764	-0.19%
2023/03/22	4	57.88	0	0.00	57.70	4	4,696	0.09%
2023/03/21	16	57.61	4.1	57.65	58.00	11.9	4,642	0.26%
2023/03/20	3	57.80	0	57.80	57.60	3	4,600	0.07%
2023/03/17	22	57.18	0	58.00	57.70	22	4,536	0.48%
2023/03/16	23.2	57.64	2.3	57.18	57.20	20.9	4,434	0.47%
2023/03/15	9	58.76	8	59.06	58.50	1	4,213	0.02%
2023/03/14	2	57.40	0	0.00	57.30	2	4,080	0.05%
2023/03/13	2	57.40	1	57.60	57.40	1	3,957	0.03%
2023/03/10	36	57.66	27	57.46	56.50	9	3,845	0.23%
2023/03/09	8	58.99	0	0.00	59.40	8	3,717	0.22%
2023/03/08	2.1	60.16	27	59.56	59.60	-24.9	3,611	-0.69%
2023/03/07	3	58.63	2	58.35	58.90	1	3,442	0.03%
2023/03/06	2	56.90	0	0.00	56.90	2	3,315	0.06%
2023/03/03	1	55.10	2	56.00	56.40	-1	3,276	-0.03%
2023/03/02	3	54.83	1	55.00	54.90	2	3,274	0.06%
2023/02/24	11	56.19	1	56.10	56.10	10	3,275	0.31%
2023/02/23	7	55.20	5	55.40	56.10	2	3,201	0.06%
2023/02/22	6	54.10	2	54.80	54.80	4	3,171	0.13%
2023/02/20	1	54.90	1	54.90	54.80	0	3,236	0.00%
2023/02/17	3	54.57	5	55.10	55.00	-2	3,274	-0.06%
2023/02/15	13.5	54.35	0	0.00	54.30	13.5	3,415	0.39%
2023/02/13	2	55.75	2	55.60	55.90	0	3,474	0.00%
2023/02/10	0	0.00	3	56.30	55.30	-3	3,588	-0.08%
2023/02/09	1	55.50	3	56.07	56.00	-2	3,616	-0.06%
2023/02/08	0.2	55.90	3	57.20	56.10	-2.8	3,639	-0.08%
2023/02/07	2.2	55.80	3	55.97	56.40	-0.9	3,581	-0.02%
2023/02/06	23	55.51	0	0.00	55.50	23	3,626	0.63%
2023/02/03	0	0.00	17	55.10	55.10	-17	3,748	-0.45%
2023/02/02	0.2	54.50	9	55.07	54.70	-8.8	3,735	-0.24%
2023/02/01	0	0.00	5	53.80	53.90	-5	3,795	-0.13%
2023/01/31	3	52.70	0	0.00	52.70	3	3,740	0.08%
2023/01/17	0	0.00	2	51.30	51.10	-2	3,697	-0.05%
2023/01/16	2	50.50	2	50.70	50.90	0	3,724	0.00%
2023/01/13	2	50.20	0	0.00	50.10	2	3,724	0.05%
2023/01/11	0	0.00	10	50.50	50.50	-10	3,854	-0.26%
2023/01/10	0	0.00	1	50.80	50.80	-1	3,918	-0.03%
2022/12/29	0	0.00	15	47.98	48.30	-15	4,076	-0.37%
2022/12/28	0.1	48.50	2	48.38	48.20	-1.9	4,116	-0.05%
2022/12/22	0	0.00	2	50.50	50.30	-2	4,214	-0.05%
2022/12/21	0	0.00	6	49.91	49.90	-6	4,223	-0.14%
2022/12/20	0	0.00	7	48.92	48.20	-7	4,195	-0.17%
2022/12/19	0.1	50.10	0	0.00	50.10	0.1	4,203	0.00%
2022/12/15	0.1	50.30	0	0.00	50.60	0.1	4,210	0.00%
2022/12/13	0.1	50.10	0	0.00	50.20	0.1	4,254	0.00%
2022/12/12	3	49.85	0	0.00	49.90	3	4,281	0.07%
2022/12/09	0	0.00	1	50.40	50.30	-1	4,294	-0.02%
2022/12/08	0	0.00	1	50.40	50.70	-1	4,313	-0.02%
2022/12/07	5	50.04	0	0.00	50.10	5	4,324	0.12%
2022/12/06	16.1	51.22	18	50.95	50.60	-1.9	4,321	-0.04%
2022/12/05	0	0.00	6	51.93	52.10	-6	4,321	-0.14%
2022/12/02	0	0.00	6	50.75	51.00	-6	4,380	-0.14%
2022/12/01	1.2	50.57	5.1	50.69	50.30	-3.9	4,376	-0.09%
2022/11/30	1.1	49.94	0.7	49.70	49.80	0.4	4,355	0.01%
2022/11/29	10.2	49.30	0	0.00	49.55	10.2	4,402	0.23%
2022/11/28	9	50.12	14	50.25	49.65	-5	4,372	-0.11%
2022/11/25	0.2	49.93	4	50.23	50.10	-3.8	4,293	-0.09%
2022/11/24	3	49.12	19	49.05	49.25	-16	4,259	-0.38%
2022/11/23	0	0.00	12	50.03	50.10	-12	4,175	-0.29%
2022/11/22	5.1	49.16	6.2	49.97	50.10	-1.1	4,174	-0.03%
2022/11/21	1	50.00	4	50.10	50.10	-3	4,172	-0.07%
2022/11/18	1	50.60	2.2	50.37	50.10	-1.2	4,186	-0.03%
2022/11/17	0	0.00	1.1	50.00	50.30	-1.1	4,147	-0.03%
2022/11/16	17.4	49.18	17.1	49.73	50.00	0.3	4,132	0.01%
2022/11/15	2.1	48.80	9	48.93	48.90	-6.9	4,093	-0.17%
2022/11/14	11	48.91	53.8	48.77	48.70	-42.8	4,045	-1.06%
2022/11/11	8.4	48.46	21	48.23	48.35	-12.6	3,975	-0.32%
2022/11/10	1	46.35	18	46.64	46.75	-17	3,816	-0.45%
2022/11/09	3	45.85	89	45.74	46.15	-86	3,794	-2.27%
2022/11/08	4	45.68	135	45.83	45.30	-131	3,716	-3.53%	大賣/鉅額交易
2022/11/07	88.1	44.96	3	45.00	44.85	85.1	3,619	2.35%
2022/11/04	90	44.35	9	44.39	44.65	81	3,607	2.25%
2022/11/03	36	43.90	1	43.40	44.00	35	3,581	0.98%
2022/11/02	16	44.02	14	44.00	43.85	2	3,611	0.06%
2022/11/01	4	43.88	10	43.51	43.95	-6	3,661	-0.16%
2022/10/31	1	42.10	1	41.95	41.85	0	3,563	0.00%
2022/10/28	5	42.59	6.8	42.42	41.65	-1.8	3,615	-0.05%
2022/10/26	1	39.70	2	40.20	39.70	-1	3,520	-0.03%
2022/10/25	3.8	40.44	7	40.53	39.75	-3.2	3,551	-0.09%
2022/10/21	2	38.50	4	38.88	38.70	-2	3,586	-0.06%
2022/10/20	3	38.43	4	38.58	38.85	-1	3,572	-0.03%
2022/10/19	4	39.25	2	39.50	39.30	2	3,566	0.06%
2022/10/18	9.1	39.93	6	39.85	40.15	3.1	3,549	0.09%
2022/10/17	5.4	39.53	5.2	39.83	40.85	0.2	3,529	0.01%
2022/10/14	0	0.00	8	40.20	40.70	-8	3,541	-0.23%
2022/10/13	14.9	39.52	0	0.00	38.50	14.9	3,635	0.41%
2022/10/12	0	0.00	5	40.00	40.15	-5	3,611	-0.14%
2022/10/11	15	42.33	0	0.00	41.00	15	3,652	0.41%
2022/10/06	0	0.00	4	43.88	44.15	-4	3,702	-0.11%
2022/10/05	4	43.56	3	44.22	43.60	1	3,719	0.03%
2022/10/04	5	43.45	2	43.40	43.40	3	3,743	0.08%
2022/10/03	1	42.95	0	0.00	42.50	1	3,799	0.03%
2022/09/30	4	39.20	6	40.53	41.80	-2	3,847	-0.05%
2022/09/29	5	40.09	9	40.73	40.90	-4	3,860	-0.10%
2022/09/28	4.1	39.97	0	0.00	39.40	4.1	3,851	0.11%
2022/09/27	2.2	40.89	2	41.25	41.40	0.2	3,850	0.01%
2022/09/26	13.2	40.91	0	0.00	40.65	13.2	3,860	0.34%
2022/09/23	4.2	42.88	0	0.00	42.90	4.2	3,865	0.11%
2022/09/22	0.1	43.30	1	43.60	43.80	-1	3,907	-0.02%
2022/09/21	1.5	43.20	0	0.00	43.20	1.5	3,920	0.04%
2022/09/20	3	43.58	0	0.00	44.05	3	3,940	0.08%
2022/09/19	6.5	44.08	0	0.00	44.00	6.5	3,970	0.16%
2022/09/16	11	45.09	7	45.60	45.00	4	3,966	0.10%
2022/09/14	0	0.00	2.3	46.74	46.80	-2.3	4,046	-0.06%
2022/09/12	0	0.00	12	46.64	46.65	-12	4,086	-0.29%
2022/09/08	10.8	46.00	8.4	45.15	46.00	2.4	4,072	0.06%
2022/09/07	1.1	42.59	0	0.00	42.65	1.1	4,050	0.03%
2022/09/06	6	43.23	0	0.00	43.25	6	4,107	0.15%
2022/09/05	9	43.69	20	43.50	43.50	-11	4,158	-0.26%
2022/09/02	2.2	45.38	1	45.45	45.60	1.2	4,154	0.03%
2022/08/31	20	45.50	0	45.70	45.80	20	4,218	0.47%
2022/08/26	6	46.33	2.4	46.04	45.55	3.6	4,283	0.09%
2022/08/25	0	0.00	18.5	45.26	46.10	-18.5	4,437	-0.42%
2022/08/24	11	44.83	0	0.00	44.50	11	4,566	0.24%
2022/08/23	9	44.50	1.5	44.47	44.50	7.5	4,650	0.16%
2022/08/22	1	44.95	0.1	44.95	44.80	0.9	4,663	0.02%
2022/08/19	0	0.00	2	45.65	45.70	-2	4,610	-0.04%
2022/08/18	2	45.65	0	0.00	45.65	2	4,581	0.04%
2022/08/17	0	0.00	33	46.05	45.85	-33	4,553	-0.72%
2022/08/16	0	0.00	7	45.72	45.60	-7	4,514	-0.16%
2022/08/15	1.3	44.90	2	45.10	44.95	-0.7	4,458	-0.02%
2022/08/12	0.1	44.08	34	43.81	44.10	-33.9	4,395	-0.77%
2022/08/11	1	43.20	2	43.60	43.50	-1	4,350	-0.02%
2022/08/10	2	43.10	2	42.75	43.00	0	4,290	0.00%
2022/08/09	4	43.13	1	43.45	43.50	3	4,269	0.07%
2022/08/08	2	42.15	7	42.87	43.50	-5	4,212	-0.12%
2022/08/05	1	41.45	5	41.48	41.50	-4	4,074	-0.10%
2022/08/04	7.5	41.08	1	41.05	41.00	6.5	4,032	0.16%
2022/08/03	36	40.70	3	40.90	40.80	33	3,925	0.84%
2022/08/02	4	40.35	30	40.00	40.00	-26	3,873	-0.67%
2022/08/01	3.2	41.36	0	0.00	41.20	3.2	3,837	0.08%
2022/07/29	0	0.00	10	40.87	41.15	-10	3,775	-0.26%
2022/07/28	2	39.63	0.1	39.15	39.90	1.9	3,698	0.05%
2022/07/27	0	0.00	3	38.60	39.40	-3	3,638	-0.08%
2022/07/26	9.1	38.55	41	38.66	38.30	-31.9	3,615	-0.88%
2022/07/25	25	39.60	25	39.52	39.65	0	3,564	0.00%
2022/07/22	29.1	40.70	0	0.00	40.15	29.1	3,526	0.83%
2022/07/21	0	0.00	3	40.17	40.45	-3	3,515	-0.09%
2022/07/20	2	39.83	2	40.05	39.60	0	3,490	0.00%
2022/07/19	0	0.00	1	38.65	38.60	-1	3,402	-0.03%
2022/07/18	0.2	37.75	0	0.00	38.70	0.2	3,375	0.01%
2022/07/15	0	0.00	7	36.97	37.55	-7	3,286	-0.21%
2022/07/14	1	35.60	1	35.80	36.25	0	3,222	0.00%
2022/07/13	5	35.79	5	35.92	35.75	0	3,171	0.00%
2022/07/12	10	35.22	0	0.00	34.85	10	3,135	0.32%
2022/07/11	10	36.80	4	37.35	36.60	6	3,088	0.19%
2022/07/08	0	0.00	11	36.70	37.25	-11	3,019	-0.36%
2022/07/07	6	33.62	6	34.47	34.50	0	2,966	0.00%
2022/07/06	20	34.45	0	0.00	34.05	20	2,969	0.67%
2022/07/05	4	34.53	1	35.05	35.10	3	2,965	0.10%
2022/07/04	4	34.66	0	0.00	34.55	4	2,940	0.14%
2022/07/01	3	35.03	2	35.00	34.55	1	2,934	0.03%
2022/06/30	3	36.15	0	0.00	35.90	3	2,892	0.10%
2022/06/29	0.1	37.20	0	0.00	37.20	0.1	2,842	0.00%
2022/06/28	7.1	37.87	0	0.00	37.95	7.1	2,805	0.25%
2022/06/27	22.1	38.80	1	39.40	39.00	21.1	2,781	0.76%
2022/06/24	2	38.60	1	39.25	38.60	1	2,734	0.04%
2022/06/23	55.2	38.56	20	37.73	38.55	35.2	2,726	1.29%
2022/06/22	2	40.00	27	39.91	39.00	-25	2,673	-0.94%
2022/06/21	31	40.92	0	0.00	41.00	31	2,602	1.19%
2022/06/20	29.1	42.70	28	41.83	40.35	1.1	2,576	0.04%
2022/06/17	16	43.42	0	0.00	43.10	16	2,524	0.63%
2022/06/16	31.2	45.93	15	45.87	44.70	16.2	2,470	0.66%
2022/06/15	1.1	49.77	5	49.98	49.75	-3.9	2,387	-0.16%
2022/06/14	11	50.38	8	49.55	50.60	3	2,348	0.13%
2022/06/13	7	50.36	0	0.00	50.00	7	2,307	0.30%
2022/06/10	0	0.00	1	51.10	51.10	-1	2,266	-0.04%
2022/06/09	3	50.90	1	50.50	50.50	2	2,219	0.09%
2022/06/08	0	0.00	8.8	50.03	50.10	-8.8	2,172	-0.41%
2022/06/06	6.8	49.60	7	49.99	50.20	-0.2	2,140	-0.01%
2022/06/02	4.8	50.12	7	50.20	50.40	-2.2	2,125	-0.10%
2022/06/01	19	49.72	18.8	49.49	49.60	0.2	1,963	0.01%
2022/05/31	18.8	47.78	1	48.15	48.25	17.8	1,806	0.99%
2022/05/30	1.1	47.21	1	47.35	47.40	0.1	1,732	0.01%
2022/05/27	0	0.00	4	44.93	45.10	-4	1,688	-0.24%
2022/05/25	3	44.65	0	0.00	44.55	3	1,745	0.17%
2022/05/24	1.1	44.44	0	0.00	44.40	1.1	1,800	0.06%
2022/05/23	2.1	45.16	0	0.00	45.05	2.1	1,811	0.12%
2022/05/20	0	0.00	2	45.20	45.50	-2	1,861	-0.11%
2022/05/19	2	44.85	0	0.00	44.85	2	1,872	0.11%
2022/05/18	0.1	45.65	0	0.00	45.45	0.1	1,898	0.01%
2022/05/17	2	45.05	2	45.30	45.60	0	1,908	0.00%
2022/05/16	1	45.00	0	0.00	44.80	1	1,936	0.05%
2022/05/13	1	43.40	3	43.85	44.40	-2	1,953	-0.10%
2022/05/12	2	43.55	0	0.00	43.15	2	1,991	0.10%
2022/05/11	0	0.00	1	44.90	44.15	-1	2,009	-0.05%
2022/05/10	3	44.07	3	44.52	44.60	0	2,093	0.00%
2022/05/09	1	45.10	0	0.00	44.70	1	2,170	0.05%
2022/05/06	1	44.95	0	0.00	45.45	1	2,180	0.05%
2022/05/05	2	45.45	0.4	45.45	45.45	1.6	2,198	0.07%
2022/05/04	0	0.00	1	44.75	44.75	-1	2,204	-0.05%
2022/05/03	1	44.05	1	44.30	44.30	0	2,239	0.00%
2022/04/29	0	0.00	3	44.98	43.50	-3	2,291	-0.13%
2022/04/28	0	0.00	3	43.48	43.50	-3	2,326	-0.13%
2022/04/27	1	42.65	1	42.90	42.85	0	2,343	0.00%
2022/04/26	2	44.15	4	44.80	44.00	-2	2,325	-0.09%
2022/04/25	1	44.62	0	0.00	44.80	1	2,317	0.04%
2022/04/22	0	46.57	5	46.80	46.85	-5	2,322	-0.21%
2022/04/21	4	47.44	1	47.40	47.10	3	2,349	0.13%
2022/04/20	0	0.00	7	47.07	47.10	-7	2,418	-0.29%
2022/04/19	0	0.00	2	46.50	46.25	-2	2,434	-0.08%
2022/04/18	0	46.00	0	0.00	45.65	0	2,511	0.00%
2022/04/15	1	46.70	0	0.00	46.10	1	2,537	0.04%
2022/04/14	1	46.75	10	47.05	47.45	-9	2,570	-0.35%
2022/04/13	6	46.07	7	46.47	46.55	-1	2,640	-0.04%
2022/04/12	6.1	46.77	7	45.99	46.10	-0.9	2,646	-0.03%
2022/04/11	4	48.19	0	0.00	47.60	4	2,621	0.15%
2022/04/07	2	48.53	4	48.20	48.20	-2	2,655	-0.08%
2022/04/06	1	48.85	0	48.90	48.85	1	2,656	0.04%
2022/04/01	2	49.55	0	0.00	49.60	2	2,671	0.08%
2022/03/31	0	50.30	0	0.00	50.10	0	2,671	0.00%
2022/03/29	0	0.00	2	49.95	49.50	-2	2,733	-0.07%
2022/03/28	6	49.58	1	49.45	49.65	5	2,751	0.18%
2022/03/24	1	50.60	0	0.00	50.90	1	2,738	0.04%
2022/03/17	0	0.00	1	50.00	50.30	-1	2,898	-0.03%
2022/03/15	0	0.00	4	49.01	48.75	-4	2,870	-0.14%
2022/03/14	1	50.50	0	0.00	50.20	1	2,924	0.03%
2022/03/11	2.1	50.25	1	50.10	49.95	1.1	2,991	0.04%
2022/03/10	0	0.00	3	50.33	50.50	-3	3,021	-0.10%
2022/03/09	5	48.84	0	0.00	48.80	5	3,080	0.16%
2022/03/08	1	49.35	2	49.30	48.30	-1	3,136	-0.03%
2022/03/07	4	50.55	0	0.00	50.00	4	3,153	0.13%
2022/03/02	3	50.90	0	0.00	51.30	3	3,400	0.09%
2022/03/01	0	0.00	1	51.40	51.30	-1	3,507	-0.03%
2022/02/25	1	50.70	6.1	50.07	50.60	-5.1	3,573	-0.14%
2022/02/24	6	49.88	2	50.50	49.20	4	3,643	0.11%
2022/02/23	5	50.20	9	50.54	50.50	-4	3,777	-0.11%
2022/02/22	8	50.31	0	0.00	50.00	8	3,815	0.21%
2022/02/21	0	0.00	14	51.29	51.50	-14	3,828	-0.37%
2022/02/18	5	51.26	0	0.00	51.50	5	3,877	0.13%
2022/02/17	10	51.73	5	52.10	51.70	5	3,931	0.13%
2022/02/16	19	51.71	17	52.12	51.70	2	4,002	0.05%
2022/02/15	6	51.52	0	0.00	51.20	6	4,080	0.15%
2022/02/14	3	51.70	0	0.00	51.60	3	4,139	0.07%
2022/02/11	1	53.02	0	0.00	53.00	1	4,157	0.03%
2022/02/10	4	54.23	2	54.25	53.70	2	4,226	0.05%
2022/02/09	1	54.10	3	53.60	54.40	-2	4,347	-0.05%
2022/02/08	2	52.10	0	0.00	52.10	2	4,403	0.05%
2022/02/07	8	51.71	6	51.90	51.90	2	4,489	0.04%
2022/01/26	1	51.70	2	52.35	52.20	-1	4,650	-0.02%
2022/01/25	3	52.50	0	53.00	52.10	3	4,793	0.06%
2022/01/24	5	52.04	3	52.50	53.00	2	4,966	0.04%
2022/01/21	2	53.40	4	53.33	53.00	-2	5,218	-0.04%
2022/01/20	2	53.25	1	53.80	53.30	1	5,229	0.02%
2022/01/19	1	52.60	1	53.20	53.20	0	5,266	0.00%
2022/01/18	2	53.20	1	53.70	52.70	1	5,333	0.02%
2022/01/17	2	53.15	1	52.60	53.20	1	5,378	0.02%
2022/01/14	1	51.70	8	52.30	51.90	-7	5,469	-0.13%
2022/01/13	10.1	51.63	2	51.85	51.70	8.1	5,598	0.14%
2022/01/12	3	51.83	0	0.00	52.00	3	5,617	0.05%
2022/01/11	7.1	52.70	0	0.00	52.20	7.1	5,670	0.12%
2022/01/10	6	52.72	6	53.13	53.30	0	5,736	0.00%
2022/01/07	8	52.90	0	0.00	52.70	8	5,829	0.14%
2022/01/06	7	53.56	4	54.00	54.10	3	5,840	0.05%
2022/01/05	10	54.11	16	54.59	54.60	-6	5,891	-0.10%
2022/01/04	9.2	54.36	0	0.00	54.30	9.2	6,025	0.15%
2022/01/03	6	54.97	0	0.00	54.70	6	6,104	0.10%
2021/12/30	3	55.57	0	0.00	55.50	3	6,197	0.05%
2021/12/29	2	55.70	1	55.80	55.70	1	6,262	0.02%
2021/12/28	2	55.40	3	55.67	55.20	-1	6,429	-0.02%
2021/12/24	0	0.00	3	54.97	55.30	-3	6,582	-0.05%
2021/12/23	4	54.98	2	55.00	54.80	2	6,681	0.03%
2021/12/21	1	53.80	0	0.00	54.70	1	6,856	0.01%
2021/12/20	1	54.10	0	0.00	54.10	1	6,999	0.01%
2021/12/17	6	54.50	11	54.95	54.70	-5	7,216	-0.07%
2021/12/16	11	55.01	1	55.30	55.20	10	7,242	0.14%
2021/12/15	0	0.00	1	54.30	54.30	-1	7,325	-0.01%
2021/12/14	15.1	53.96	1	54.50	53.50	14.1	7,377	0.19%
2021/12/13	12	55.87	4	55.78	55.10	8	7,484	0.11%
2021/12/10	0	0.00	4	55.80	55.80	-4	7,661	-0.05%
2021/12/09	1	55.80	2	56.25	55.70	-1	7,878	-0.01%
2021/12/08	0	0.00	2	56.30	56.30	-2	7,967	-0.03%
2021/12/07	9	56.01	0	0.00	55.60	9	8,109	0.11%
2021/12/06	2	56.95	0	0.00	57.00	2	8,377	0.02%
2021/12/03	1	57.60	2	57.40	57.60	-1	8,616	-0.01%
2021/12/02	2	56.35	4	56.98	56.90	-2	8,791	-0.02%
2021/12/01	2	56.80	7	56.31	56.70	-5	9,061	-0.06%
2021/11/30	13	54.72	12	55.83	55.50	1	9,265	0.01%
2021/11/29	3	52.37	52	53.62	54.40	-49	9,701	-0.51%
2021/11/26	9	53.29	0	0.00	53.00	9	10,180	0.09%
2021/11/25	22.1	55.29	4	56.40	54.90	18.1	10,603	0.17%
2021/11/24	10	55.80	15	56.33	56.00	-5	12,244	-0.04%
2021/11/23	24	56.23	13	56.46	56.00	11	13,642	0.08%
2021/11/22	12	55.93	18	57.18	57.60	-6	13,796	-0.04%
2021/11/19	7	56.87	2	57.70	56.60	5	13,942	0.04%
2021/11/18	10	57.42	1	58.10	57.30	9	14,141	0.06%
2021/11/17	2	57.60	13	57.67	57.70	-11	14,253	-0.08%
2021/11/16	13	57.12	12	57.29	57.40	1	14,345	0.01%
2021/11/15	2	57.65	12	57.66	58.30	-10	14,469	-0.07%
2021/11/12	19.2	57.47	40	57.66	57.20	-20.8	14,623	-0.14%
2021/11/11	7	58.64	2	58.65	58.60	5	14,677	0.03%
2021/11/10	2.1	58.16	6	59.20	59.40	-3.9	14,744	-0.03%
2021/11/09	5	58.66	2	58.55	58.50	3	14,990	0.02%
2021/11/08	24.2	59.62	0	0.00	58.90	24.2	15,168	0.16%
2021/11/05	18	60.43	28.6	60.63	61.30	-10.6	15,129	-0.07%
2021/11/04	3	59.60	21.4	59.32	59.50	-18.4	15,237	-0.12%
2021/11/03	18.7	58.33	4	58.30	58.20	14.7	15,291	0.10%
2021/11/02	17	60.38	20.1	60.25	59.80	-3.1	15,548	-0.02%
2021/11/01	30.1	60.54	12.6	60.95	61.50	17.5	15,592	0.11%
2021/10/29	21.7	59.86	9.6	60.06	59.40	12.1	15,652	0.08%
2021/10/28	3	57.60	2	57.80	57.70	1	15,872	0.01%
2021/10/27	1	57.30	3	57.37	57.50	-2	16,604	-0.01%
2021/10/26	7	57.40	3	58.00	56.80	4	16,845	0.02%
2021/10/25	1	57.20	0	0.00	58.10	1	16,942	0.01%
2021/10/22	3	57.77	8.6	58.23	57.70	-5.6	17,212	-0.03%
2021/10/21	12.7	58.02	7	57.63	56.60	5.7	17,370	0.03%
2021/10/20	2	57.25	4	57.98	58.00	-2	17,637	-0.01%
2021/10/19	5.1	57.33	5	57.14	57.50	0.1	17,857	0.00%
2021/10/18	3	56.33	2	56.75	55.40	1	18,163	0.01%
2021/10/15	2	56.70	4.3	56.20	56.70	-2.3	18,840	-0.01%
2021/10/14	1	54.00	5	53.98	54.00	-4	19,648	-0.02%
2021/10/13	2	52.85	11.6	53.44	53.50	-9.6	20,004	-0.05%
2021/10/12	8.6	53.40	10	52.48	52.90	-1.4	20,096	-0.01%
2021/10/08	5	55.98	2.3	56.03	55.90	2.7	20,389	0.01%
2021/10/07	1	55.60	2	56.45	56.30	-1	21,687	0.00%
2021/10/06	2.4	54.89	3.3	55.49	54.10	-0.9	22,623	0.00%
2021/10/05	11	54.67	9	54.92	55.60	2	22,723	0.01%
2021/10/04	10.3	55.09	6	55.75	54.70	4.3	22,591	0.02%
2021/10/01	19	56.33	4	57.45	55.70	15	22,740	0.07%
2021/09/30	3	57.50	11	57.77	58.50	-8	22,859	-0.03%
2021/09/29	5	57.84	58	58.45	57.20	-53	22,762	-0.23%
2021/09/28	5	60.28	9	60.64	60.60	-4	22,649	-0.02%
2021/09/27	13.4	61.07	4	61.20	60.50	9.4	22,617	0.04%
2021/09/24	15.6	62.12	6	63.35	62.90	9.6	22,495	0.04%
2021/09/23	0	0.00	5	60.46	60.00	-5	22,317	-0.02%
2021/09/22	4.1	60.01	11	59.76	59.60	-6.9	22,350	-0.03%
2021/09/17	3.1	61.65	7	62.44	62.40	-3.9	22,326	-0.02%
2021/09/16	6.1	62.70	6	63.30	61.80	0.1	22,421	0.00%
2021/09/15	2	63.45	12.1	64.28	64.30	-10.1	22,291	-0.05%
2021/09/14	22	64.26	13	64.08	64.60	9	22,151	0.04%
2021/09/13	8.1	64.71	2	65.15	64.00	6.1	21,953	0.03%
2021/09/10	23	65.57	14	65.37	65.60	9	21,916	0.04%
2021/09/09	18	64.85	17	65.27	66.40	1	21,738	0.00%
2021/09/08	40	65.35	21.2	64.62	63.00	18.8	21,414	0.09%
2021/09/07	18.1	65.56	19	65.55	65.80	-0.9	21,179	0.00%
2021/09/06	10	67.81	15	67.47	66.40	-5	20,977	-0.02%
2021/09/03	18.1	67.51	12.8	67.53	67.30	5.3	20,743	0.03%
2021/09/02	45.3	66.36	36.2	66.78	65.80	9.1	20,805	0.04%
2021/09/01	12.3	70.07	6	70.43	69.00	6.3	20,307	0.03%
2021/08/31	21	69.89	11	70.02	71.80	10	19,856	0.05%
2021/08/30	55.1	69.52	47	69.23	70.20	8.1	19,361	0.04%
2021/08/27	36.2	65.89	72	68.28	69.10	-35.8	17,627	-0.20%
2021/08/26	10	62.50	8	62.61	62.90	2	16,152	0.01%
2021/08/25	19.1	61.98	12.6	62.08	62.00	6.5	15,912	0.04%
2021/08/24	9.6	60.40	18	60.91	62.40	-8.4	15,598	-0.05%
2021/08/23	10.1	59.45	18	59.56	60.10	-7.9	15,377	-0.05%
2021/08/20	7	57.61	11	58.06	58.20	-4	15,262	-0.03%
2021/08/19	10	57.71	15	57.79	57.20	-5	15,117	-0.03%
2021/08/18	12	55.71	16	55.87	59.40	-4	14,921	-0.03%
2021/08/17	10	55.50	10	56.24	54.30	0	14,733	0.00%
2021/08/16	6	56.83	8.5	57.11	56.50	-2.5	14,598	-0.02%
2021/08/13	23.1	58.15	23	57.23	56.80	0.1	14,477	0.00%
2021/08/12	9	60.06	23	60.03	60.80	-14	14,211	-0.10%
2021/08/11	15	59.84	12	59.90	58.80	3	13,972	0.02%
2021/08/10	16	59.94	18.1	60.53	61.00	-2.1	13,860	-0.01%
2021/08/09	27	60.59	6	61.25	60.40	21	13,700	0.15%
2021/08/06	17	63.31	14	63.64	61.70	3	13,599	0.02%
2021/08/05	16	62.31	16	62.59	63.10	0	13,217	0.00%
2021/08/04	10	62.97	18	62.94	62.70	-8	13,128	-0.06%
2021/08/03	13.3	63.23	28	63.44	63.00	-14.7	12,951	-0.11%
2021/08/02	54	62.39	50	62.27	63.00	4	12,488	0.03%
2021/07/30	11	58.63	9	58.75	59.20	2	11,748	0.02%
2021/07/29	9	56.40	7	56.88	57.70	2	11,553	0.02%
2021/07/28	14	55.09	30	55.33	55.70	-16	11,426	-0.14%
2021/07/27	24.2	58.41	14	57.70	57.50	10.2	11,225	0.09%
2021/07/26	17.1	59.51	17	59.75	59.90	0.1	11,074	0.00%
2021/07/23	31	58.13	12	57.40	57.20	19	10,768	0.18%
2021/07/22	14	59.63	7	59.00	59.50	7	10,663	0.07%
2021/07/21	45	59.49	26	59.07	58.50	19	10,434	0.18%
2021/07/20	36	57.08	131.1	55.67	58.30	-95.1	9,936	-0.96%	大賣/
2021/07/19	72	55.04	85	55.42	54.40	-13	9,056	-0.14%
2021/07/16	48	52.35	31	52.53	53.30	17	8,738	0.19%
2021/07/15	15	52.61	12	52.59	52.40	3	8,594	0.03%
2021/07/14	80.1	55.67	51	54.58	55.90	29.1	8,222	0.35%
2021/07/13	54	52.06	119	52.43	52.10	-65	6,875	-0.95%	大賣/
2021/07/12	1	47.55	12.3	48.03	48.15	-11.3	5,872	-0.19%
2021/07/09	0	0.00	2	46.95	46.90	-2	5,727	-0.03%
2021/07/08	11	47.37	2	47.75	46.85	9	5,860	0.15%
2021/07/07	3	46.77	63	46.65	47.00	-60	5,729	-1.05%
2021/07/05	1	45.90	6	45.98	45.95	-5	5,715	-0.09%
2021/06/30	7	45.11	7	45.21	45.20	0	5,954	0.00%
2021/06/29	5	45.05	1	45.05	44.50	4	5,939	0.07%
2021/06/28	33	45.49	4	45.50	46.00	29	5,891	0.49%
2021/06/25	2	45.00	31	45.66	45.80	-29	5,910	-0.49%
2021/06/24	0	0.00	1	44.35	44.30	-1	5,780	-0.02%
2021/06/23	0	0.00	51	44.50	44.50	-51	5,913	-0.86%
2021/06/21	0	0.00	20	43.90	44.15	-20	5,940	-0.34%
2021/06/18	2	44.38	27	44.28	44.50	-25	5,988	-0.42%
2021/06/17	1	44.10	4	43.80	44.10	-3	6,047	-0.05%
2021/06/16	3.1	43.73	3	43.80	43.50	0.1	6,072	0.00%
2021/06/15	6	43.58	11	43.90	43.85	-5	6,117	-0.08%
2021/06/11	9	44.21	57	44.50	44.20	-48	6,144	-0.78%
2021/06/10	83	45.39	19	45.28	44.50	64	6,097	1.05%
2021/06/09	3	44.10	0	0.00	44.20	3	5,872	0.05%
2021/06/08	4	43.55	4	43.98	44.10	0	5,903	0.00%
2021/06/07	0	0.00	4	42.60	43.00	-4	5,914	-0.07%
2021/06/03	0	0.00	5	42.72	42.60	-5	6,045	-0.08%
2021/06/02	12	42.77	0	0.00	42.55	12	6,102	0.20%
2021/05/31	3	42.33	1	42.55	42.50	2	6,250	0.03%
2021/05/28	0	42.35	14	41.80	42.55	-14	6,332	-0.22%
2021/05/26	0	0.00	2	40.63	40.60	-2	6,573	-0.03%
2021/05/25	1	40.55	18	40.03	40.30	-17	6,682	-0.25%
2021/05/24	5	39.50	0	0.00	39.60	5	6,805	0.07%
2021/05/21	15	39.78	0	0.00	39.65	15	6,941	0.22%
2021/05/20	0.1	40.00	3	39.20	39.40	-2.9	7,100	-0.04%
2021/05/19	9	39.18	7	39.20	39.20	2	7,278	0.03%
2021/05/18	0	0.00	2	38.33	38.80	-2	7,498	-0.03%
2021/05/17	12	35.78	12	36.46	36.15	0	7,924	0.00%
2021/05/14	5.1	38.81	3	38.55	38.55	2.1	8,395	0.02%
2021/05/13	14	38.40	7	38.21	38.35	7	9,064	0.08%
2021/05/12	13	37.75	3	39.77	38.40	10	9,528	0.10%
2021/05/11	40	41.21	0	0.00	40.55	40	9,544	0.42%
2021/05/10	1	43.10	1	43.10	43.00	0	9,531	0.00%
2021/05/07	1	41.90	0	0.00	42.55	1	9,559	0.01%
2021/05/06	94	41.67	0	0.00	40.90	94	9,609	0.98%
2021/05/05	16	42.70	0	0.00	42.00	16	9,654	0.17%
2021/05/04	37	42.30	34	43.49	42.95	3	9,828	0.03%
2021/05/03	29	45.74	1	46.00	44.70	28	9,932	0.28%
2021/04/29	36	48.22	37	47.31	47.20	-1	9,931	-0.01%
2021/04/28	8	47.30	1	47.40	48.00	7	10,555	0.07%
2021/04/27	10	47.45	3	47.30	47.25	7	10,606	0.07%
2021/04/26	20	47.44	11.3	47.56	47.90	8.7	10,663	0.08%
2021/04/23	1	45.80	0	0.00	46.00	1	10,433	0.01%
2021/04/22	1.1	45.05	2	45.73	44.70	-0.9	10,474	-0.01%
2021/04/21	1	46.10	0	0.00	46.10	1	10,437	0.01%
2021/04/20	2	46.15	2	45.75	46.05	0	10,472	0.00%
2021/04/19	2	45.00	0	0.00	45.35	2	10,944	0.02%
2021/04/15	0	0.00	1	44.30	44.50	-1	11,014	-0.01%
2021/04/14	2	43.48	145	43.23	44.05	-143	11,015	-1.30%	大賣/鉅額交易
2021/04/13	3	45.62	0	0.00	45.15	3	10,919	0.03%
2021/04/12	1	46.40	24	46.86	46.10	-23	10,932	-0.21%
2021/04/09	6	46.77	4	46.78	46.70	2	10,850	0.02%
2021/04/08	30	46.26	26	46.79	46.75	4	10,773	0.04%
2021/04/07	1	46.05	23	46.52	46.70	-22	10,641	-0.21%
2021/04/06	0	0.00	10	45.62	45.70	-10	10,496	-0.10%
2021/04/01	3	44.85	2	44.80	44.90	1	10,468	0.01%
2021/03/31	1	45.45	1	45.20	45.00	0	10,460	0.00%
2021/03/30	1	45.15	1	45.55	45.35	0	10,427	0.00%
2021/03/29	4	46.20	1	46.05	45.85	3	10,330	0.03%
2021/03/26	13	46.27	9	46.29	45.90	4	10,305	0.04%
2021/03/25	0	0.00	4	44.85	45.20	-4	10,148	-0.04%
2021/03/24	8	44.73	0	0.00	44.60	8	10,119	0.08%
2021/03/23	3	45.35	10	45.32	45.20	-7	10,091	-0.07%
2021/03/22	1	44.30	6.6	45.02	45.10	-5.6	9,994	-0.06%
2021/03/19	20	44.00	0	0.00	44.05	20	9,966	0.20%
2021/03/18	5	44.50	14	44.56	44.35	-9	9,987	-0.09%
2021/03/17	15	44.06	12	43.83	44.00	3	10,005	0.03%
2021/03/16	3	43.83	4	44.35	43.80	-1	10,040	-0.01%
2021/03/15	18	43.97	4	44.69	43.85	14	10,186	0.14%
2021/03/12	3	44.35	1	44.05	44.25	2	10,161	0.02%
2021/03/11	13	43.86	1	43.95	44.15	12	10,189	0.12%
2021/03/10	0	0.00	3	43.05	42.80	-3	10,170	-0.03%
2021/03/09	7	42.44	13	42.41	42.45	-6	10,149	-0.06%
2021/03/08	25.1	44.00	0	0.00	43.30	25.1	10,122	0.25%
2021/03/05	21	44.29	14	44.06	43.90	7	10,168	0.07%
2021/03/04	7.1	44.04	1	43.95	43.60	6.1	10,221	0.06%
2021/03/03	112	45.08	11	44.74	44.80	101	10,155	0.99%	大買/鉅額交易
2021/03/02	6	46.07	8	46.46	45.50	-2	10,088	-0.02%
2021/02/26	5	45.72	1	45.15	45.90	4	10,030	0.04%
2021/02/25	15	45.26	11	45.39	45.35	4	10,222	0.04%
2021/02/24	24	46.06	17	46.66	45.60	7	10,283	0.07%
2021/02/23	22	46.48	16.1	46.73	46.15	5.9	10,120	0.06%
2021/02/22	53	45.94	8	46.14	46.80	45	9,978	0.45%
2021/02/19	31	46.19	4	46.49	46.15	27	9,808	0.28%
2021/02/18	26	47.60	24	47.95	47.50	2	9,634	0.02%
2021/02/17	25	48.74	21	48.97	49.00	4	9,409	0.04%
2021/02/05	49	47.66	30	48.06	47.55	19	8,932	0.21%
2021/02/04	130	46.32	244	47.33	47.80	-114	8,421	-1.35%	大買/大賣/鉅額交易
2021/02/03	7	45.66	7	45.31	45.70	0	7,728	0.00%
2021/02/02	4	43.25	1	43.20	43.60	3	7,246	0.04%
2021/02/01	0	41.90	0	0.00	41.60	0	7,180	0.00%
2021/01/28	0	43.50	0	0.00	42.80	0	7,095	0.00%
2021/01/27	12	44.03	3	44.23	44.25	9	7,018	0.13%
2021/01/26	21	44.35	15	44.11	43.80	6	6,880	0.09%
2021/01/25	11	43.48	20	43.17	43.80	-9	6,672	-0.13%
2021/01/22	2	42.05	0	0.00	42.20	2	6,492	0.03%
2021/01/21	15	43.79	38.2	44.01	41.60	-23.2	6,384	-0.36%
2021/01/20	9	41.38	31	41.55	42.00	-22	5,695	-0.39%
2021/01/19	26	41.12	46	41.37	40.95	-20	5,494	-0.36%
2021/01/18	24	39.92	4	38.85	40.25	20	5,361	0.37%
2021/01/15	12	40.19	6	40.56	39.90	6	5,287	0.11%
2021/01/14	19	40.76	1.1	40.76	40.75	17.9	5,203	0.34%
2021/01/13	0	0.00	11	40.41	40.40	-11	5,162	-0.21%
2021/01/12	27	41.16	33.7	42.02	40.35	-6.7	5,046	-0.13%
2021/01/11	0.6	40.00	29	39.53	40.35	-28.4	4,488	-0.63%
2021/01/07	0	0.00	6	38.77	38.90	-6	4,347	-0.14%
2021/01/06	17	38.84	10	38.79	38.95	7	4,378	0.16%
2021/01/05	6	39.43	15.6	39.54	39.75	-9.6	4,303	-0.22%
2021/01/04	0	0.00	15	39.00	39.00	-15	4,202	-0.36%
2020/12/31	2	38.45	12	38.60	38.65	-10	4,173	-0.24%
2020/12/30	2	38.10	1	37.95	38.15	1	4,137	0.02%
2020/12/29	1	38.10	0	0.00	38.05	1	4,152	0.02%
2020/12/28	6	38.53	5	38.55	38.55	1	4,160	0.02%
2020/12/25	5	38.27	38	38.25	38.45	-33	4,141	-0.80%
2020/12/24	36	38.00	0	0.00	37.90	36	4,155	0.87%
2020/12/22	2	37.85	0	0.00	37.10	2	4,176	0.05%
2020/12/18	6	37.92	10	37.85	37.90	-4	4,163	-0.10%
2020/12/17	14	38.26	0	0.00	38.30	14	4,162	0.34%
2020/12/16	7	38.69	21	38.80	38.65	-14	4,164	-0.34%
2020/12/15	19	38.64	29	38.69	38.15	-10	4,202	-0.24%
2020/12/14	8	39.45	23	39.33	39.50	-15	4,167	-0.36%
2020/12/11	20	39.35	10	40.75	39.45	10	4,307	0.23%
2020/12/10	70	40.04	27	40.26	40.10	43	4,403	0.98%
2020/12/09	9.2	40.25	19	40.49	41.05	-9.8	4,306	-0.23%
2020/12/08	30	39.33	0	0.00	39.00	30	4,136	0.73%
2020/12/07	10	38.85	2	39.38	39.50	8	4,081	0.20%
2020/12/03	6.6	38.29	4	38.26	37.90	2.6	3,969	0.07%
2020/12/02	5	38.60	6	38.75	38.40	-1	3,929	-0.03%
2020/12/01	10.8	38.34	15	38.00	38.40	-4.2	3,859	-0.11%
2020/11/30	11	37.37	20	37.90	37.35	-9	3,775	-0.24%
2020/11/27	1	37.05	3	37.18	37.15	-2	3,702	-0.05%
2020/11/26	0	0.00	2	36.95	37.00	-2	3,677	-0.05%
2020/11/25	17	36.84	1	36.65	36.80	16	3,678	0.43%
2020/11/24	36	37.88	27	37.42	37.40	9	3,630	0.25%
2020/11/23	13	36.12	17	36.17	37.10	-4	3,319	-0.12%
2020/11/20	4	34.90	6	34.98	35.20	-2	3,185	-0.06%
2020/11/19	0	0.00	31	34.85	34.85	-31	3,193	-0.97%
2020/11/18	1	35.15	50	35.26	35.10	-49	3,224	-1.52%
2020/11/17	15	35.38	5	35.68	35.35	10	3,246	0.31%
2020/11/16	18	35.24	0	0.00	35.15	18	3,318	0.54%
2020/11/13	36	34.77	0	0.00	34.80	36	3,385	1.06%
2020/11/12	0	0.00	6	34.98	34.80	-6	3,481	-0.17%
2020/11/11	3	34.70	0	0.00	34.75	3	3,532	0.08%
2020/11/10	30	34.58	0	0.00	34.60	30	3,568	0.84%
2020/11/09	4	34.75	12	34.50	34.80	-8	3,603	-0.22%
2020/11/06	100	34.20	4	34.18	33.95	96	3,620	2.65%
2020/11/05	0	0.00	13	33.48	34.00	-13	3,702	-0.35%
2020/11/04	15	33.08	21	33.21	33.35	-6	3,761	-0.16%
2020/11/03	7	33.05	1	33.40	33.05	6	3,824	0.16%
2020/11/02	8	33.26	1	33.15	32.95	7	3,984	0.18%
2020/10/30	15	34.02	4	34.40	33.35	11	4,038	0.27%
2020/10/29	0	0.00	4	33.85	34.10	-4	4,100	-0.10%
2020/10/28	2	34.90	1	35.00	34.30	1	4,352	0.02%
2020/10/27	2	34.45	14	34.34	34.65	-12	4,642	-0.26%
2020/10/26	19	34.47	6	34.45	34.25	13	4,662	0.28%
2020/10/23	5	34.00	121	34.00	34.15	-116	4,608	-2.52%	大賣/鉅額交易
2020/10/22	1	34.00	0	0.00	33.70	1	4,735	0.02%
2020/10/21	1	34.25	12	34.02	33.95	-11	4,887	-0.23%
2020/10/20	0	0.00	3	33.53	33.60	-3	5,017	-0.06%
2020/10/19	13	33.52	0	0.00	33.45	13	5,054	0.26%
2020/10/16	0	0.00	5	33.60	33.30	-5	5,070	-0.10%
2020/10/15	5	33.91	1	34.05	33.90	4	5,070	0.08%
2020/10/14	19	34.23	8	34.20	34.40	11	5,048	0.22%
2020/10/13	1	33.60	0	0.00	33.55	1	5,005	0.02%
2020/10/12	4	33.40	23	33.69	33.30	-19	5,010	-0.38%
2020/10/07	0	0.00	3	33.30	33.50	-3	5,122	-0.06%
2020/10/06	0	0.00	26	33.56	33.30	-26	5,170	-0.50%
2020/10/05	0	0.00	1	33.25	33.10	-1	5,263	-0.02%
2020/09/30	0	0.00	5.1	32.85	32.65	-5.1	5,318	-0.10%
2020/09/29	4	32.15	12	32.58	32.40	-8	5,404	-0.15%
2020/09/28	20	31.70	3	31.75	31.75	17	5,445	0.31%
2020/09/25	7	31.74	48	31.23	30.90	-41	5,483	-0.75%
2020/09/24	8	31.86	6.2	32.29	31.80	1.9	5,502	0.03%
2020/09/23	3	33.45	0	0.00	32.85	3	5,527	0.05%
2020/09/22	6	32.93	3	32.90	33.25	3	5,604	0.05%
2020/09/21	15	33.72	1	33.55	33.40	14	5,656	0.25%
2020/09/18	5	34.03	5	34.60	34.10	0	5,642	0.00%
2020/09/17	7	34.63	0	0.00	34.45	7	5,611	0.12%
2020/09/16	0	0.00	1	35.15	34.70	-1	5,604	-0.02%
2020/09/15	10	34.31	15	34.27	34.95	-5	5,436	-0.09%
2020/09/14	2	32.90	0	0.00	33.00	2	5,267	0.04%
2020/09/11	1	32.75	0	0.00	32.60	1	5,289	0.02%
2020/09/09	6	32.57	1	33.00	33.05	5	5,330	0.09%
2020/09/08	10	33.13	10	33.40	33.05	0	5,419	0.00%
2020/09/07	0	0.00	3	32.78	32.35	-3	5,447	-0.06%
2020/09/04	2	32.43	0	0.00	32.75	2	5,569	0.04%
2020/09/03	8	33.15	1	33.10	33.05	7	5,579	0.13%
2020/09/02	2	32.60	15	33.01	32.95	-13	5,588	-0.23%
2020/09/01	65	32.42	0	0.00	32.35	65	5,650	1.15%
2020/08/31	46	32.86	0	0.00	32.75	46	5,688	0.81%
2020/08/28	10	33.35	0	0.00	33.35	10	5,865	0.17%
2020/08/27	34	32.56	1	33.25	32.85	33	5,926	0.56%
2020/08/26	3	33.00	1	33.40	33.00	2	5,919	0.03%
2020/08/25	0	0.00	10	32.50	32.65	-10	5,890	-0.17%
2020/08/24	14	32.37	12	32.73	32.15	2	5,881	0.03%
2020/08/21	41	32.70	2	32.70	32.70	39	5,853	0.67%
2020/08/20	33	31.82	40	31.74	32.25	-7	5,848	-0.12%
2020/08/19	33	33.97	8	34.23	33.75	25	5,801	0.43%
2020/08/18	7	34.03	0	0.00	33.95	7	5,846	0.12%
2020/08/17	0	0.00	6	34.99	35.00	-6	5,772	-0.10%
2020/08/14	4	34.20	3	34.45	34.80	1	5,708	0.02%
2020/08/13	4	34.65	0	0.00	34.30	4	5,671	0.07%
2020/08/12	0	0.00	3	34.70	34.70	-3	5,644	-0.05%
2020/08/11	4	34.66	0	0.00	34.80	4	5,583	0.07%
2020/08/10	23	35.35	0	0.00	35.30	23	5,515	0.42%
2020/08/07	5	35.53	1	36.15	35.45	4	5,450	0.07%
2020/08/06	17	35.49	18	35.64	35.90	-1	5,404	-0.02%
2020/08/05	6	36.76	2	36.73	36.70	4	5,255	0.08%
2020/08/04	8	36.65	0	0.00	36.75	8	5,218	0.15%
2020/08/03	2	36.18	1	36.15	36.45	1	5,143	0.02%
2020/07/31	6	34.57	14	34.60	34.95	-8	4,912	-0.16%
2020/07/30	0	0.00	10	31.44	32.30	-10	4,610	-0.22%
2020/07/29	0	0.00	18	30.76	30.90	-18	4,649	-0.39%
2020/07/28	41	31.11	50	31.47	30.15	-9	4,768	-0.19%
2020/07/27	45	32.85	36	32.43	32.25	9	4,685	0.19%
2020/07/24	37	32.20	6	32.30	32.25	31	4,558	0.68%
2020/07/23	0	0.00	11	31.80	31.80	-11	4,428	-0.25%
2020/07/21	0	0.00	10	30.97	31.00	-10	4,419	-0.23%
2020/07/16	4	30.95	0	0.00	31.00	4	4,482	0.09%
2020/07/15	8	31.50	8	31.78	31.40	0	4,523	0.00%
2020/07/14	12	32.00	2	32.10	32.00	10	4,624	0.22%
2020/07/13	0	0.00	13	31.28	31.65	-13	4,571	-0.28%
2020/07/09	4	31.50	0	0.00	31.40	4	4,498	0.09%
2020/07/08	0	0.00	8	31.91	32.15	-8	4,445	-0.18%
2020/07/07	1	32.50	2	32.75	32.80	-1	4,418	-0.02%
2020/07/06	8	32.65	0	0.00	32.65	8	4,426	0.18%
2020/07/03	5	32.38	0	0.00	32.30	5	4,460	0.11%
2020/07/02	2	32.10	6	32.69	32.75	-4	4,493	-0.09%
2020/07/01	10	32.30	15	32.22	32.20	-5	4,460	-0.11%
2020/06/30	13	31.46	23	31.41	31.80	-10	4,413	-0.23%
2020/06/29	2	30.45	3	30.77	31.00	-1	4,362	-0.02%
2020/06/24	2	30.98	0	0.00	30.85	2	4,376	0.05%
2020/06/23	10	30.60	10	30.82	30.85	0	4,435	0.00%
2020/06/22	0	0.00	3	30.48	30.80	-3	4,451	-0.07%
2020/06/19	6	30.35	16	30.68	30.35	-10	4,535	-0.22%
2020/06/18	8	30.25	0	0.00	30.30	8	4,557	0.18%
2020/06/17	2	30.58	8	30.48	30.30	-6	4,537	-0.13%
2020/06/16	5	30.95	6	31.15	30.70	-1	4,530	-0.02%
2020/06/15	19	30.82	3	30.97	30.70	16	4,577	0.35%
2020/06/12	2	28.90	15	29.93	30.45	-13	4,497	-0.29%
2020/06/11	18	30.39	7	30.92	29.60	11	4,459	0.25%
2020/06/09	1	30.80	10	30.91	30.80	-9	4,470	-0.20%
2020/06/08	0	0.00	10	31.01	30.65	-10	4,503	-0.22%
2020/06/05	11	30.59	21	30.60	30.65	-10	4,431	-0.23%
2020/06/04	12	30.31	5	30.39	30.55	7	4,420	0.16%
2020/06/03	4	29.56	16	29.26	29.65	-12	4,252	-0.28%
2020/06/02	3	28.70	0	0.00	28.75	3	4,183	0.07%
2020/06/01	4	28.69	8	28.65	28.70	-4	4,240	-0.09%
2020/05/29	8	28.35	0	0.00	28.15	8	4,247	0.19%
2020/05/28	10	28.60	9	28.45	28.30	1	4,255	0.02%
2020/05/27	0	0.00	4	28.90	28.80	-4	4,249	-0.09%
2020/05/26	10	29.06	5	29.09	28.95	5	4,241	0.12%
2020/05/25	19	28.70	16	28.86	29.35	3	4,181	0.07%
2020/05/22	4	28.05	0	0.00	28.05	4	4,050	0.10%
2020/05/21	0	0.00	5	28.12	28.10	-5	4,023	-0.12%
2020/05/20	0	0.00	1	28.25	27.85	-1	4,022	-0.02%
2020/05/19	0	0.00	11	27.98	28.10	-11	4,008	-0.27%
2020/05/18	1	27.60	0	0.00	27.40	1	3,966	0.03%
2020/05/15	2	27.50	8	27.59	27.15	-6	3,946	-0.15%
2020/05/14	16	27.63	4	27.98	27.15	12	3,911	0.31%
2020/05/13	11	27.78	2	27.95	28.10	9	3,902	0.23%
2020/05/12	1	27.80	15	27.75	27.75	-14	3,890	-0.36%
2020/05/11	9	28.18	6	28.48	28.15	3	3,897	0.08%
2020/05/08	13	28.20	0	0.00	28.05	13	3,872	0.34%
2020/05/07	7	27.90	6	27.93	28.10	1	3,859	0.03%
2020/05/06	3	27.92	16	27.93	27.80	-13	3,840	-0.34%
2020/05/05	18	27.91	5	27.88	27.85	13	3,815	0.34%
2020/05/04	13	27.10	10	27.25	27.35	3	3,726	0.08%
2020/04/30	0	0.00	3	25.93	26.35	-3	3,590	-0.08%
2020/04/29	2	25.95	0	0.00	25.75	2	3,554	0.06%
2020/04/24	0	0.00	10.1	25.33	25.50	-10.1	3,513	-0.29%
2020/04/23	20	25.50	5	25.50	25.55	15	3,487	0.43%
2020/04/21	5	25.38	0	0.00	24.85	5	3,421	0.15%
2020/04/20	8	25.91	1	25.95	25.90	7	3,365	0.21%
2020/04/17	28	25.91	24	25.80	25.25	4	3,304	0.12%
2020/04/15	0	0.00	4	24.58	24.55	-4	3,114	-0.13%
2020/04/14	3	24.18	0	0.00	24.40	3	3,060	0.10%
2020/04/13	1	24.30	0	0.00	23.85	1	3,036	0.03%
2020/04/10	0	0.00	1	24.50	24.20	-1	3,026	-0.03%
2020/04/09	5	23.89	6	23.88	23.95	-1	2,994	-0.03%
2020/04/08	1	22.95	3	23.20	23.40	-2	2,976	-0.07%
2020/04/07	0	0.00	2	22.40	22.40	-2	2,906	-0.07%
2020/04/06	0	0.00	2	21.20	21.40	-2	2,817	-0.07%
2020/04/01	2	20.95	0	0.00	20.85	2	2,783	0.07%
2020/03/31	0	0.00	1	20.65	20.85	-1	2,757	-0.04%
2020/03/30	1.1	20.41	1	20.45	20.50	0.1	2,727	0.00%
2020/03/27	0.1	20.85	1	21.65	20.80	-0.9	2,718	-0.03%
2020/03/25	5	20.90	3	21.15	20.90	2	2,754	0.07%
2020/03/24	0	0.00	3	20.20	20.25	-3	2,706	-0.11%
2020/03/20	5	20.00	0	0.00	20.50	5	2,836	0.18%
2020/03/19	3	19.50	1	19.95	18.90	2	2,825	0.07%
2020/03/18	1	21.55	0	0.00	21.00	1	2,828	0.04%
2020/03/13	2	23.40	4	23.25	23.80	-2	2,671	-0.07%
2020/03/12	0	0.00	2	26.25	25.10	-2	2,557	-0.08%
2020/03/11	2	27.20	3	27.30	26.75	-1	2,497	-0.04%
2020/03/10	6	26.50	0	0.00	27.25	6	2,464	0.24%
2020/03/09	0	0.00	3	26.90	26.45	-3	2,406	-0.12%
2020/03/05	21	27.72	20	27.39	27.30	1	2,300	0.04%
2020/03/03	0	0.00	1	26.55	26.55	-1	2,187	-0.05%
2020/02/27	3	26.60	6	27.04	26.40	-3	2,173	-0.14%
2020/02/25	7	27.64	1	27.30	27.55	6	2,103	0.29%
2020/02/24	2	27.60	0	0.00	27.55	2	2,091	0.10%
2020/02/21	12	27.63	0	0.00	27.70	12	2,087	0.57%
2020/02/20	1	27.20	0	0.00	27.20	1	2,062	0.05%
2020/02/18	2	27.45	0	0.00	27.40	2	2,038	0.10%
2020/02/14	1	27.55	0	0.00	27.55	1	2,024	0.05%
2020/02/13	1	27.35	0	0.00	27.20	1	1,988	0.05%
2020/02/12	1	27.35	0	0.00	27.40	1	1,964	0.05%
2020/01/30	0	0.00	1	27.55	27.20	-1	1,937	-0.05%
2020/01/16	0	0.00	8	29.61	29.60	-8	1,920	-0.42%
2020/01/15	0	0.00	3	29.75	29.60	-3	1,931	-0.16%
2020/01/14	0	0.00	3	29.60	29.70	-3	1,932	-0.16%
2020/01/10	1	29.20	4	29.36	29.20	-3	1,933	-0.16%
2020/01/09	0	0.00	4	29.65	29.20	-4	1,932	-0.21%
2020/01/07	8	29.35	11	29.47	29.10	-3	1,917	-0.16%
2020/01/06	13	29.41	11	29.71	29.55	2	1,896	0.11%
2020/01/03	30	30.64	43	30.50	30.40	-13	1,868	-0.70%
2020/01/02	41	31.66	12	31.45	31.45	29	1,822	1.59%
2019/12/31	1	30.85	0	0.00	30.85	1	1,741	0.06%
2019/12/24	10	30.75	0	0.00	30.40	10	1,683	0.59%
2019/12/23	0	0.00	1	31.15	30.75	-1	1,663	-0.06%
2019/12/20	5	30.87	0	0.00	30.70	5	1,624	0.31%
2019/12/19	0	0.00	3	30.40	30.05	-3	1,510	-0.20%
2019/12/18	2	30.35	22	30.33	30.10	-20	1,458	-1.37%
2019/12/17	0	0.00	15	29.46	30.20	-15	1,402	-1.07%
2019/12/16	10	29.20	0	0.00	29.05	10	1,370	0.73%
2019/12/13	2	28.95	0	0.00	28.65	2	1,375	0.15%
2019/12/11	0	0.00	0.1	28.25	28.25	-0.1	1,236	-0.01%
2019/12/06	0	0.00	1	28.20	28.45	-1	1,248	-0.08%
2019/12/04	0	0.00	1	27.60	27.70	-1	1,246	-0.08%
2019/12/03	1	27.55	0	0.00	27.70	1	1,268	0.08%
2019/12/02	1	27.35	0	0.00	27.45	1	1,287	0.08%
2019/11/29	2	27.60	0	0.00	27.60	2	1,302	0.15%
2019/11/26	1	28.25	0	0.00	28.05	1	1,358	0.07%
2019/11/25	0	0.00	2	27.75	27.75	-2	1,334	-0.15%
2019/11/19	2	28.30	0	0.00	28.30	2	1,351	0.15%
2019/11/18	0	0.00	1	28.00	28.00	-1	1,339	-0.07%
2019/10/29	12	28.88	4	29.04	28.65	8	1,472	0.54%
2019/10/25	1	27.90	2	28.00	27.90	-1	1,398	-0.07%
2019/10/23	3	27.87	0	0.00	27.75	3	1,428	0.21%
2019/10/21	10	27.40	0	0.00	27.70	10	1,543	0.65%
2019/10/18	1	27.50	0	0.00	27.40	1	1,550	0.06%
2019/10/16	0	0.00	2	27.70	27.50	-2	1,579	-0.13%
2019/10/09	2	27.50	0	0.00	27.55	2	1,605	0.12%
2019/10/02	1	27.95	0	0.00	27.85	1	1,658	0.06%
2019/09/26	3	28.32	0	0.00	28.30	3	1,650	0.18%
2019/09/25	1	28.65	0	0.00	28.50	1	1,652	0.06%
2019/09/24	2	29.00	5	28.83	28.95	-3	1,667	-0.18%
2019/09/23	0	0.00	8	28.89	28.85	-8	1,670	-0.48%
2019/09/20	2	28.50	8	28.79	28.80	-6	1,704	-0.35%
2019/09/19	5	28.83	4	28.76	28.60	1	1,695	0.06%
2019/09/18	5	28.23	0	0.00	28.25	5	1,605	0.31%
2019/09/16	0	0.00	2	27.80	27.75	-2	1,591	-0.13%
2019/09/11	0	0.00	2	28.00	27.80	-2	1,627	-0.12%
2019/09/10	0	0.00	1	28.10	28.25	-1	1,622	-0.06%
2019/09/09	11	27.95	0	0.00	27.85	11	1,629	0.68%
2019/09/06	1	28.30	1	28.45	28.30	0	1,625	0.00%
2019/09/05	0	0.00	11	28.20	28.20	-11	1,623	-0.68%
2019/09/04	2	27.90	4	27.76	27.85	-2	1,615	-0.12%
2019/09/03	4	27.63	0	0.00	27.60	4	1,625	0.25%
2019/09/02	3	27.10	2	27.45	27.45	1	1,606	0.06%
2019/08/29	1	27.00	0	0.00	27.10	1	1,563	0.06%
2019/08/27	0	0.00	26	27.05	27.00	-26	1,540	-1.69%
2019/08/26	10	26.94	0	0.00	26.90	10	1,539	0.65%
2019/08/20	5	28.15	0	0.00	27.90	5	1,544	0.32%
2019/08/16	0	0.00	2	28.86	29.05	-2	1,491	-0.14%
2019/08/13	0	0.00	1	28.80	28.75	-1	1,482	-0.07%
2019/07/31	2	30.65	2	30.30	30.10	0	1,498	0.00%
2019/07/30	1	30.25	0	0.00	30.35	1	1,483	0.07%
2019/07/25	0	0.00	4	31.86	31.80	-4	1,496	-0.27%
2019/07/24	8	31.77	1	31.80	31.55	7	1,488	0.47%
2019/07/22	0	0.00	1	30.20	30.15	-1	1,430	-0.07%
2019/07/19	0	0.00	1	29.80	29.95	-1	1,449	-0.07%
2019/07/16	2	30.05	0	0.00	30.00	2	1,649	0.12%
2019/07/15	0	0.00	1	29.90	29.75	-1	1,707	-0.06%
2019/07/12	0	0.00	1	29.95	29.75	-1	1,821	-0.05%
2019/07/11	2	29.65	0	0.00	29.80	2	1,864	0.11%
2019/07/03	0	0.00	1	29.15	29.10	-1	2,615	-0.04%
2019/07/01	0	0.00	2	29.20	29.40	-2	2,727	-0.07%
2019/06/27	2	28.45	0	0.00	28.50	2	2,708	0.07%
2019/06/18	10	27.20	0	0.00	27.15	10	2,779	0.36%
2019/06/13	1	27.35	0	0.00	27.35	1	2,811	0.03%
2019/05/31	0	0.00	1	27.20	27.20	-1	2,915	-0.03%
2019/05/29	3	25.95	3	26.40	26.50	0	3,013	0.00%
2019/05/24	0	0.00	2	26.30	26.45	-2	3,142	-0.06%
2019/05/20	0	0.00	3	26.98	26.95	-3	3,191	-0.09%
2019/05/17	0	27.45	12	27.38	27.35	-12	3,188	-0.38%
2019/05/14	0	0.00	1	28.25	28.25	-1	3,233	-0.03%
2019/05/13	1	28.30	1	28.50	28.30	0	3,256	0.00%
2019/05/09	0	0.00	9	29.45	29.35	-9	3,345	-0.27%
2019/05/08	0	0.00	0	30.30	30.20	0	3,372	0.00%
2019/05/06	4	30.68	2	30.63	30.50	2	3,521	0.06%
2019/05/02	5	31.80	0	0.00	31.50	5	3,493	0.14%
2019/04/29	9	31.88	5	31.76	31.60	4	3,527	0.11%
2019/04/26	2	31.93	0	0.00	31.65	2	3,505	0.06%
2019/04/24	0	0.00	22	32.60	32.00	-22	3,463	-0.64%
2019/04/23	1	32.25	0	0.00	32.50	1	3,400	0.03%
2019/04/22	0	32.65	10	32.66	32.75	-10	3,333	-0.30%
2019/04/19	2	31.60	1	32.00	31.60	1	3,262	0.03%
2019/04/18	7	32.38	7	31.94	30.90	0	3,215	0.00%
2019/04/17	0	0.00	4	32.40	32.00	-4	3,118	-0.13%
2019/04/16	20	32.04	5	32.55	32.35	15	3,065	0.49%
2019/04/15	0	0.00	11	31.64	32.00	-11	3,012	-0.37%
2019/04/12	5	31.05	5	31.00	30.85	0	2,884	0.00%
2019/04/11	0	0.00	20	30.55	30.20	-20	2,805	-0.71%
2019/04/10	33	30.97	7	31.32	31.40	26	2,672	0.97%
2019/04/09	26	30.16	9	30.52	31.40	17	2,513	0.68%
2019/04/08	2	29.83	2	29.78	29.70	0	2,339	0.00%
2019/04/03	0	0.00	1	29.35	29.50	-1	2,276	-0.04%
2019/04/02	0	0.00	1	28.85	28.85	-1	2,212	-0.05%
2019/03/29	2	28.70	0	0.00	28.50	2	2,191	0.09%
2019/03/28	2.1	28.42	0	0.00	28.40	2.1	2,184	0.10%
2019/03/27	1	28.95	0	0.00	28.95	1	2,167	0.05%
2019/03/26	2	29.55	0	0.00	29.55	2	2,138	0.09%
2019/03/25	0	0.00	2.2	29.60	29.55	-2.2	2,135	-0.10%
2019/03/22	5	29.85	4	29.91	29.95	1	2,122	0.05%
2019/03/21	2	28.98	0	0.00	29.20	2	2,059	0.10%
2019/03/20	4	29.00	0	0.00	28.95	4	2,060	0.19%
2019/03/19	2	29.25	0	0.00	29.20	2	2,069	0.10%
2019/03/18	0	29.10	0	0.00	29.15	0	2,063	0.00%
2019/03/14	0	29.15	0	0.00	29.05	0	2,066	0.00%
2019/03/11	1	29.05	0	0.00	29.05	1	2,207	0.05%
2019/03/07	2	29.75	0	0.00	29.15	2	2,263	0.09%
2019/03/05	10	30.18	0	0.00	30.10	10	2,285	0.44%
2019/03/04	0	0.00	2	29.85	30.30	-2	2,234	-0.09%
2019/02/27	1	29.80	1	30.00	30.00	0	2,197	0.00%
2019/02/26	65	30.38	60	30.10	30.10	5	2,152	0.23%
2019/02/21	0	30.15	0	0.00	30.30	0	2,172	0.00%
2019/02/19	0	0.00	3	29.60	29.30	-3	2,154	-0.14%
2019/02/18	0	0.00	6	29.53	29.55	-6	2,182	-0.27%
2019/02/13	1	29.60	2	29.00	29.00	-1	2,299	-0.04%
2019/02/12	0.1	30.00	0	0.00	30.05	0.1	2,249	0.00%
2019/02/11	1	29.70	0	0.00	30.05	1	2,249	0.04%
2019/01/29	1	29.35	1	29.65	29.50	0	2,198	0.00%
2019/01/28	7	29.73	2	29.30	29.65	5	2,166	0.23%
2019/01/25	1	28.35	11	28.67	28.90	-10	2,112	-0.47%
2019/01/24	1	28.15	2	28.20	28.10	-1	2,094	-0.05%
2019/01/23	0	0.00	4	28.25	28.10	-4	2,127	-0.19%
2019/01/22	1	28.40	5	28.40	28.30	-4	2,150	-0.19%
2019/01/21	5	28.00	0	0.00	27.80	5	2,136	0.23%
2019/01/17	0	0.00	1	27.15	27.10	-1	2,337	-0.04%
2019/01/11	4	27.05	4	27.10	26.90	0	2,483	0.00%
2019/01/10	0	0.00	2	26.95	26.90	-2	2,491	-0.08%
2019/01/09	0	0.00	4	26.36	26.60	-4	2,492	-0.16%
2018/12/28	0	0.00	5	26.05	26.00	-5	2,689	-0.19%
2018/12/26	0	0.00	3	26.00	25.90	-3	2,747	-0.11%
2018/12/25	0	0.00	2	26.03	26.00	-2	2,746	-0.07%
2018/12/21	5	26.19	0	0.00	26.15	5	2,784	0.18%
2018/12/20	5	26.60	5	26.80	26.30	0	2,773	0.00%
2018/12/17	0	0.00	2	27.65	27.40	-2	2,799	-0.07%
2018/12/14	2	27.55	0	0.00	27.75	2	2,825	0.07%
2018/12/12	1	27.50	0	27.60	27.50	1	2,866	0.03%
2018/12/07	1	27.40	0	0.00	27.50	1	2,923	0.03%
2018/12/06	0	0.00	2	28.35	27.40	-2	2,906	-0.07%
2018/12/05	4	29.10	1	28.95	28.95	3	2,870	0.10%
2018/12/04	4	30.98	4	30.71	30.50	0	2,815	0.00%
2018/12/03	0	0.00	5	30.28	30.65	-5	2,805	-0.18%
2018/11/30	7	30.20	1	29.65	29.50	6	2,778	0.22%
2018/11/29	3	29.77	2	29.45	30.05	1	2,762	0.04%
2018/11/28	16	28.97	17	29.02	29.15	-1	2,741	-0.04%
2018/11/27	1	28.30	0	0.00	28.70	1	2,775	0.04%
2018/11/26	0	0.00	1	28.25	28.25	-1	2,794	-0.04%
2018/11/22	0	0.00	4	29.89	29.20	-4	2,811	-0.14%
2018/11/21	1	30.30	7	30.07	30.30	-6	2,803	-0.21%
2018/11/20	5	29.75	0	0.00	29.30	5	2,757	0.18%
2018/11/19	3	30.00	0	0.00	30.15	3	2,732	0.11%
2018/11/16	3	29.95	0	0.00	29.70	3	2,738	0.11%
2018/11/14	0	0.00	4	29.21	29.80	-4	2,760	-0.14%
2018/11/13	0	0.00	2	28.65	29.40	-2	2,715	-0.07%
2018/11/06	0	0.00	2	27.80	26.50	-2	2,798	-0.07%
2018/11/05	1	27.75	1	27.95	27.85	0	2,967	0.00%
2018/11/02	5	28.22	4	28.29	27.80	1	3,017	0.03%
2018/10/26	4	25.30	0	0.00	25.30	4	3,061	0.13%
2018/10/25	4	25.53	1	25.20	25.20	3	3,021	0.10%
2018/10/11	1	30.00	0	0.00	30.00	1	2,835	0.04%
2018/10/09	0	0.00	1	33.25	33.30	-1	2,863	-0.03%
2018/10/08	1	34.05	0	0.00	33.35	1	2,915	0.03%
2018/10/05	3	34.78	3	34.40	34.40	0	2,951	0.00%
2018/10/04	5	36.20	0	0.00	35.55	5	2,931	0.17%
2018/10/01	0	0.00	5	36.57	37.55	-5	2,996	-0.17%
2018/09/28	1	36.90	0	0.00	36.50	1	3,015	0.03%
2018/09/27	1	37.40	1	37.20	37.10	0	3,030	0.00%
2018/09/25	1	37.40	4	37.44	37.45	-3	3,050	-0.10%
2018/09/20	0	0.00	1	38.00	37.85	-1	3,020	-0.03%
2018/09/19	20	38.00	21	37.57	37.55	-1	3,032	-0.03%
2018/09/17	20	36.40	23	36.37	36.40	-3	3,026	-0.10%
2018/09/13	1	36.30	5	36.55	36.15	-4	2,997	-0.13%
2018/09/12	5	36.70	0	0.00	36.60	5	3,029	0.17%
2018/09/06	0	0.00	1	38.90	38.85	-1	3,075	-0.03%
2018/09/04	0	0.00	4.2	38.75	38.80	-4.2	3,099	-0.13%
2018/09/03	11	38.34	5	38.75	38.20	6	3,120	0.19%
2018/08/31	2	37.20	1	38.00	38.15	1	3,079	0.03%
2018/08/30	22	37.57	1	37.80	37.45	21	3,103	0.68%
2018/08/28	5	36.60	0	0.00	37.10	5	3,120	0.16%
2018/08/22	0	0.00	0.2	35.55	35.70	-0.2	3,270	0.00%
2018/08/21	0	0.00	1.8	38.02	38.15	-1.8	3,266	-0.06%
2018/08/20	1	37.55	0	0.00	37.40	1	3,277	0.03%
2018/08/17	1	38.05	0	0.00	37.50	1	3,314	0.03%
2018/08/16	0	0.00	5	37.95	38.70	-5	3,318	-0.15%
2018/08/15	4	38.80	0	0.00	38.45	4	3,311	0.12%
2018/08/14	2	40.00	1	39.65	39.75	1	3,271	0.03%
2018/08/13	2	39.93	0	0.00	39.90	2	3,238	0.06%
2018/08/10	8.1	39.41	13	40.54	39.70	-4.9	3,135	-0.16%
2018/08/09	0	0.00	2	38.40	38.80	-2	2,966	-0.07%
2018/08/08	1	38.45	0	0.00	38.50	1	2,928	0.03%
2018/08/07	1	38.00	6	38.32	38.50	-5	2,940	-0.17%
2018/08/06	1	37.05	3	37.58	38.15	-2	2,950	-0.07%
2018/08/03	6	37.78	3	37.80	37.45	3	2,944	0.10%
2018/08/02	11	37.55	0	0.00	36.80	11	2,929	0.38%
2018/07/31	11	37.96	1	38.10	38.15	10	2,886	0.35%
2018/07/30	1	37.05	0	0.00	37.60	1	2,894	0.03%
2018/07/27	0	37.10	1	37.50	37.15	-1	2,927	-0.03%
2018/07/26	1	36.70	0	0.00	37.20	1	2,906	0.03%
2018/07/25	0	0.00	6	37.03	36.85	-6	2,894	-0.21%
2018/07/24	2	36.60	3	36.70	36.60	-1	2,867	-0.03%
2018/07/23	11	36.19	9	36.27	36.35	2	2,853	0.07%
2018/07/20	1	37.60	2	37.23	36.55	-1	2,849	-0.04%
2018/07/19	1	36.45	0	0.00	36.30	1	2,808	0.04%
2018/07/18	3	36.23	0	0.00	35.85	3	2,823	0.11%
2018/07/17	0	0.00	1	36.40	36.20	-1	2,835	-0.04%
2018/07/16	0	0.00	1	35.60	35.65	-1	2,794	-0.04%
2018/07/06	2	32.65	0	0.00	32.65	2	2,960	0.07%
2018/07/02	0	0.00	0.3	33.60	33.60	-0.3	3,092	-0.01%
2018/06/25	2	34.10	0	0.00	34.25	2	3,128	0.06%
2018/06/22	0	0.00	1	34.25	34.20	-1	3,145	-0.03%
2018/06/21	1	35.00	1	35.30	34.85	0	3,123	0.00%
2018/06/19	0	0.00	25	35.90	35.50	-25	3,137	-0.80%
2018/06/15	0	0.00	1	36.55	36.50	-1	3,167	-0.03%
2018/06/14	0	0.00	3	36.75	36.65	-3	3,205	-0.09%
2018/06/13	10	36.60	1	36.59	36.50	9	3,201	0.28%
2018/06/12	15	36.57	1	36.70	36.80	14	3,267	0.43%
2018/06/11	2	36.90	0	0.00	36.85	2	3,349	0.06%
2018/06/06	2	35.95	0.4	35.55	35.55	1.6	3,846	0.04%
2018/06/05	2	36.00	0	0.00	35.75	2	4,042	0.05%
2018/06/04	1	36.05	0	0.00	36.10	1	4,036	0.02%
2018/06/01	0	0.00	2	35.10	35.50	-2	4,051	-0.05%
2018/05/29	1	35.45	0	0.00	35.40	1	3,983	0.03%
2018/05/28	0	0.00	1	35.25	35.95	-1	3,970	-0.03%
2018/05/25	1	34.60	1	35.15	35.15	0	3,970	0.00%
2018/05/24	1	34.60	3	34.50	34.40	-2	3,970	-0.05%
2018/05/21	2	35.10	2	35.40	35.30	0	4,184	0.00%
2018/05/17	0	0.00	1	35.25	35.00	-1	4,445	-0.02%
2018/05/16	1	34.50	1	35.10	35.00	0	4,513	0.00%
2018/05/15	3	35.03	5	35.00	35.00	-2	4,536	-0.04%
2018/05/14	2.3	34.65	3	34.98	35.50	-0.7	4,615	-0.02%
2018/05/09	3	33.98	3	34.25	34.00	0	4,718	0.00%
2018/05/08	2	33.65	3	34.18	34.20	-1	4,781	-0.02%
2018/05/07	1	33.10	1	33.85	33.90	0	4,826	0.00%
2018/05/04	0	0.00	4	33.45	33.55	-4	4,839	-0.08%
2018/05/03	1	32.75	0	0.00	32.55	1	4,823	0.02%
2018/05/02	2	33.05	0	0.00	33.15	2	4,881	0.04%
2018/04/27	6.4	33.28	11	33.26	33.40	-4.6	5,073	-0.09%
2018/04/26	0.3	32.80	6	32.93	33.00	-5.7	5,269	-0.11%
2018/04/25	3	32.37	7	32.14	32.70	-4	6,179	-0.06%
2018/04/24	8	33.07	5	33.70	32.85	3	6,222	0.05%
2018/04/23	8	34.39	2	34.85	34.00	6	6,272	0.10%
2018/04/20	2	35.70	2	36.03	35.65	0	6,335	0.00%
2018/04/19	0	0.00	1	36.50	36.50	-1	6,414	-0.02%
2018/04/18	1	36.00	5	36.35	36.20	-4	6,525	-0.06%
2018/04/17	2.3	36.00	9	35.84	36.00	-6.7	6,588	-0.10%
2018/04/16	7	35.74	4	35.13	35.00	3	6,590	0.05%
2018/04/13	2	36.28	2	36.20	36.20	0	6,749	0.00%
2018/04/12	1	37.05	1	37.00	36.95	0	6,811	0.00%
2018/04/11	1	38.10	0	0.00	37.50	1	6,797	0.01%
2018/04/10	7	38.01	3	38.00	37.70	4	6,837	0.06%
2018/04/09	7.3	38.59	4	38.84	38.90	3.3	6,836	0.05%
2018/04/02	2	37.88	0	0.00	38.00	2	6,852	0.03%
2018/03/31	2	38.00	0	0.00	37.90	2	6,893	0.03%
2018/03/30	2	38.05	4	38.36	38.15	-2	7,000	-0.03%
2018/03/29	2.3	37.41	3	37.80	37.70	-0.8	7,189	-0.01%
2018/03/28	12	37.78	3	37.68	37.55	9	7,406	0.12%
2018/03/27	0	37.90	1	38.70	37.85	-1	7,408	-0.01%
2018/03/26	0.3	37.70	2	37.68	37.70	-1.8	7,413	-0.02%
2018/03/23	6	36.48	26	36.80	37.20	-20	7,427	-0.27%
2018/03/22	0.3	37.85	0	0.00	37.85	0.3	7,406	0.00%
2018/03/20	1	37.90	0	0.00	37.90	1	7,407	0.01%
2018/03/19	4	37.85	1	38.00	37.80	3	7,400	0.04%
2018/03/16	4	38.40	0	0.00	37.90	4	7,473	0.05%
2018/03/15	12	39.60	2	39.25	39.10	10	7,429	0.13%
2018/03/14	1.3	39.78	6	39.81	39.80	-4.8	7,379	-0.06%
2018/03/13	2.3	37.89	13	38.25	38.80	-10.8	7,255	-0.15%
2018/03/12	3.3	38.18	14	37.94	37.95	-10.8	7,125	-0.15%
2018/03/09	7.3	37.36	24	37.39	37.15	-16.8	6,989	-0.24%
2018/03/08	1	36.00	3	36.05	35.95	-2	6,904	-0.03%
2018/03/07	4	35.63	9	36.13	35.60	-5	7,052	-0.07%
2018/03/06	3	35.13	0	0.00	35.05	3	7,139	0.04%
2018/03/05	3	35.15	0	0.00	34.80	3	7,267	0.04%
2018/03/02	2	35.25	0	0.00	35.15	2	7,456	0.03%
2018/03/01	1	35.15	0	0.00	35.85	1	7,611	0.01%
2018/02/27	2	35.65	12	35.63	35.55	-10	7,673	-0.13%
2018/02/26	2	36.08	0	0.00	36.05	2	7,720	0.03%
2018/02/23	6	35.71	1	35.10	35.90	5	7,768	0.06%
2018/02/22	1	35.00	0	0.00	34.85	1	7,950	0.01%
2018/02/21	2.3	34.28	2	34.00	34.95	0.3	8,019	0.00%
2018/02/12	0	0.00	2	31.95	32.10	-2	8,202	-0.02%
2018/02/09	7	31.03	0	0.00	31.05	7	8,523	0.08%
2018/02/08	1	33.00	4	32.95	33.40	-3	8,495	-0.04%
2018/02/07	10	35.50	0	0.00	35.00	10	8,611	0.12%
2018/02/06	7	35.09	26	34.84	34.30	-19	8,842	-0.22%
2018/02/05	0.2	37.50	1	37.35	37.50	-0.9	8,928	-0.01%
2018/02/02	13	37.59	1.1	36.97	37.25	11.9	9,186	0.13%
2018/02/01	2	37.73	0	0.00	37.70	2	9,589	0.02%
2018/01/31	11	36.86	4	38.21	38.35	7	9,867	0.07%
2018/01/30	3	37.90	6	38.82	37.90	-3	9,838	-0.03%
2018/01/29	1	38.70	3	38.90	38.95	-2	9,850	-0.02%
2018/01/26	2	38.48	2	38.85	38.90	0	9,919	0.00%
2018/01/25	4	38.54	5	38.80	38.45	-1	10,086	-0.01%
2018/01/24	1.2	39.01	5	39.38	39.45	-3.9	10,143	-0.04%
2018/01/23	25	38.70	6	38.60	38.60	19	10,065	0.19%
2018/01/22	42	38.99	17	39.05	39.45	25	9,953	0.25%
2018/01/19	27	41.47	94.6	41.17	40.05	-67.6	9,770	-0.69%
2018/01/18	4	40.19	2	39.65	39.65	2	8,844	0.02%
2018/01/17	7	40.10	0	0.00	39.85	7	8,799	0.08%
2018/01/16	0	0.00	5	41.16	41.00	-5	8,745	-0.06%
2018/01/15	61	41.06	10	41.19	40.40	51	8,718	0.58%
2018/01/12	10.2	40.92	5	40.99	40.50	5.2	8,620	0.06%
2018/01/11	4.3	40.88	5	40.88	41.25	-0.7	8,492	-0.01%
2018/01/10	4	40.09	0	0.00	39.70	4	8,375	0.05%
2018/01/09	13	40.93	30	40.27	39.80	-17	8,309	-0.20%
2018/01/08	13	39.02	14.2	39.03	39.00	-1.2	8,051	-0.01%
2018/01/05	7	38.16	7	38.24	38.15	0	7,944	0.00%
2018/01/04	4	38.29	10.2	39.04	38.10	-6.2	7,971	-0.08%
2018/01/03	0	0.00	5.2	38.45	37.95	-5.2	7,908	-0.07%
2018/01/02	3.2	37.24	0	0.00	38.00	3.2	7,859	0.04%