矽格 (6257)-臺銀-高雄券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
71.5
漲跌
▲0.5
漲幅
+0.70%
成交量
1,251張
產業
上市半導體類股
963人加入追蹤

立即追蹤
本地時間:13:30

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

矽格 (6257)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/11/22	6	71.90	0	0.00	71.50	6	4,242	0.14%
2024/11/21	1	71.00	0	0.00	71.00	1	4,241	0.02%
2024/11/20	2.3	71.34	0	71.10	71.00	2.3	4,238	0.05%
2024/11/19	0	71.70	1	71.70	71.50	-1	4,238	-0.02%
2024/11/18	11.2	71.24	2	71.30	70.60	9.2	4,245	0.22%
2024/11/15	7	73.00	6	72.70	72.40	1	4,232	0.02%
2024/11/14	3	72.47	1	72.90	72.90	2	4,234	0.05%
2024/11/13	1	73.19	2	73.80	74.00	-1	4,198	-0.02%
2024/11/12	8.3	73.13	0	0.00	72.80	8.3	4,194	0.20%
2024/11/11	6	74.27	6	74.37	75.00	0	4,173	0.00%
2024/11/08	5	74.52	5	75.10	74.40	0	4,199	0.00%
2024/11/07	9	74.30	6	74.63	74.60	3	4,215	0.07%
2024/11/06	7	73.23	5	73.14	73.50	2	4,214	0.05%
2024/11/05	3.1	71.77	0	0.00	72.40	3.1	4,232	0.07%
2024/11/04	10	71.81	0	0.00	71.60	10	4,277	0.23%
2024/11/01	8.1	72.45	0	0.00	72.80	8.1	4,347	0.19%
2024/10/30	40	74.84	8.5	74.22	73.70	31.5	4,323	0.73%
2024/10/29	10	77.60	1	77.30	77.60	9	4,232	0.21%
2024/10/28	10	79.99	9	79.53	79.30	1	4,280	0.02%
2024/10/25	5.3	78.51	2	78.60	78.80	3.3	4,269	0.08%
2024/10/24	4	79.25	2	79.50	78.60	2	4,297	0.05%
2024/10/23	1	79.50	4	79.43	79.40	-3	4,294	-0.07%
2024/10/22	3.3	78.73	19	78.98	79.30	-15.7	4,289	-0.37%
2024/10/21	2	78.05	4	78.08	78.30	-2	4,313	-0.05%
2024/10/18	5.2	77.78	0.1	78.10	77.10	5.1	4,351	0.12%
2024/10/17	11	79.42	28.1	79.49	78.70	-17.1	4,358	-0.39%
2024/10/16	7	78.84	2	79.15	79.00	5	4,356	0.11%
2024/10/15	33	79.24	16	79.21	79.10	17	4,385	0.39%
2024/10/14	7.1	77.25	22	77.93	79.10	-14.9	4,296	-0.35%
2024/10/11	3	77.20	22	77.58	77.70	-19	4,289	-0.44%
2024/10/09	8	76.21	9	76.72	76.00	-1	4,330	-0.02%
2024/10/08	6	75.72	18	75.73	75.40	-12	4,298	-0.28%
2024/10/07	23	75.05	6.1	74.94	75.00	16.9	4,311	0.39%
2024/10/04	4	74.23	1	74.20	74.20	3	4,353	0.07%
2024/10/01	3	75.50	5	75.44	75.50	-2	4,418	-0.05%
2024/09/30	6.3	76.17	4.1	76.69	75.70	2.2	4,440	0.05%
2024/09/27	12.1	77.51	3	77.43	77.30	9.1	4,406	0.21%
2024/09/26	10.1	78.18	7	78.40	77.20	3.1	4,405	0.07%
2024/09/25	10	77.96	23.6	78.55	78.40	-13.6	4,302	-0.32%
2024/09/24	18.1	76.77	15.2	76.62	76.80	2.9	4,182	0.07%
2024/09/23	3	74.30	0	0.00	74.20	3	4,102	0.07%
2024/09/20	16	74.81	0	74.50	73.90	16	4,142	0.39%
2024/09/19	8.2	73.92	0	0.00	74.40	8.2	4,188	0.20%
2024/09/18	3.5	73.82	0	0.00	73.40	3.5	4,235	0.08%
2024/09/16	1	74.50	1	74.80	74.50	0	4,270	0.00%
2024/09/13	1.1	74.13	0	0.00	73.90	1.1	4,286	0.03%
2024/09/12	3	74.23	3	74.60	75.00	0	4,295	0.00%
2024/09/11	4.3	74.49	2	74.00	73.30	2.3	4,293	0.05%
2024/09/10	3	74.50	2	74.45	74.50	1	4,252	0.02%
2024/09/09	2	72.85	1	74.10	74.10	1	4,222	0.02%
2024/09/06	0	74.20	0	0.00	74.30	0	4,262	0.00%
2024/09/05	6.3	75.28	3	74.63	74.50	3.3	4,255	0.08%
2024/09/04	2.6	74.82	1.1	74.66	74.20	1.4	4,229	0.03%
2024/09/03	1	77.80	5	78.22	77.70	-4	4,188	-0.10%
2024/09/02	2	77.00	1.1	76.95	77.40	0.9	4,242	0.02%
2024/08/30	28	79.68	7.2	79.73	78.10	20.8	4,192	0.50%
2024/08/29	4	76.75	25.3	76.99	77.70	-21.3	4,005	-0.53%
2024/08/28	1.2	74.28	1.1	74.79	74.90	0.1	3,941	0.00%
2024/08/27	0.1	74.00	0	74.00	74.10	0	3,976	0.00%
2024/08/26	3	74.27	0	0.00	73.50	3	4,013	0.07%
2024/08/23	0	0.00	2	73.95	74.10	-2	4,091	-0.05%
2024/08/22	2	74.30	1	74.00	73.70	1	4,129	0.02%
2024/08/21	0	74.60	0.5	73.50	74.20	-0.5	4,187	-0.01%
2024/08/20	0	74.70	3	74.93	74.50	-3	4,242	-0.07%
2024/08/19	1.1	72.87	11	73.54	74.20	-9.9	4,347	-0.23%
2024/08/16	6.1	72.51	1	72.50	72.40	5.1	4,472	0.11%
2024/08/15	6	71.82	6	71.77	71.80	0	4,560	0.00%
2024/08/14	1	72.50	1	72.40	72.20	0	4,703	0.00%
2024/08/13	2.1	71.50	3	71.50	71.80	-0.9	4,855	-0.02%
2024/08/12	1	72.00	6	72.00	72.10	-5	5,165	-0.10%
2024/08/09	4	70.62	2	70.80	70.20	2	5,189	0.04%
2024/08/08	7	68.70	8	68.28	68.70	-1	5,166	-0.02%
2024/08/07	17	69.12	16	69.47	69.80	1	5,151	0.02%
2024/08/06	11.7	65.85	10	66.47	67.50	1.7	5,153	0.03%
2024/08/05	17.1	68.49	6	69.10	66.90	11.1	5,114	0.22%
2024/08/02	20.3	74.91	3	74.83	74.30	17.3	5,074	0.34%
2024/08/01	8.3	77.25	4	77.28	76.90	4.3	5,144	0.08%
2024/07/31	1	77.40	5	76.78	76.80	-4	5,129	-0.08%
2024/07/30	7	72.79	6.1	72.75	74.00	0.9	5,129	0.02%
2024/07/29	7.2	74.52	0	0.00	73.40	7.2	5,368	0.13%
2024/07/26	2	74.70	2	75.55	75.40	0	5,437	0.00%
2024/07/23	6.1	76.68	0	0.00	76.80	6.1	5,469	0.11%
2024/07/22	14	77.00	2	76.07	76.00	12	5,478	0.22%
2024/07/19	1	78.90	7	79.13	78.30	-6	5,436	-0.11%
2024/07/18	13	79.89	0	0.00	81.00	13	5,414	0.24%
2024/07/17	2	81.60	2	81.50	81.70	0	5,387	0.00%
2024/07/16	4	82.28	14.2	82.29	82.20	-10.2	5,420	-0.19%
2024/07/15	3	80.80	2	81.35	80.80	1	5,415	0.02%
2024/07/12	12	80.92	4	81.08	80.60	8	5,418	0.15%
2024/07/11	12.1	81.48	30.6	81.64	82.30	-18.5	5,417	-0.34%
2024/07/10	14	79.69	7	79.64	80.00	7	5,382	0.13%
2024/07/09	6	79.48	9.1	79.52	79.40	-3.1	5,399	-0.06%
2024/07/08	12	78.40	13	79.37	79.40	-1	5,433	-0.02%
2024/07/05	4	77.70	3	78.83	78.40	1	5,419	0.02%
2024/07/04	1	77.70	0	0.00	77.90	1	5,401	0.02%
2024/07/03	1	76.50	0	0.00	76.00	1	5,412	0.02%
2024/07/02	2.3	75.53	1	75.60	75.20	1.3	5,452	0.02%
2024/07/01	2.2	76.78	0	0.00	76.10	2.2	5,432	0.04%
2024/06/28	1	78.09	0	0.00	76.80	1	5,493	0.02%
2024/06/27	5	76.56	0	0.00	76.70	5	5,471	0.09%
2024/06/26	2.1	78.50	0	0.00	78.40	2.1	5,595	0.04%
2024/06/25	5	78.58	0	0.00	79.40	5	5,803	0.09%
2024/06/24	15	80.84	0	0.00	79.90	15	5,915	0.25%
2024/06/21	6	81.78	6	82.08	82.00	0	5,919	0.00%
2024/06/20	2	81.35	1	81.40	81.50	1	5,940	0.02%
2024/06/18	0	0.00	5	80.40	80.50	-5	6,217	-0.08%
2024/06/17	5	80.92	0	0.00	80.50	5	6,544	0.08%
2024/06/14	0	0.00	2	81.35	81.30	-2	6,677	-0.03%
2024/06/13	22	81.14	0	0.00	81.40	22	6,814	0.32%
2024/06/07	6	80.50	0	0.00	79.90	6	6,947	0.09%
2024/06/06	7	81.57	0	0.00	81.00	7	6,963	0.10%
2024/06/05	0	0.00	0.6	80.30	80.00	-0.6	6,889	-0.01%
2024/06/04	0	0.00	5	80.90	80.90	-5	7,010	-0.07%
2024/06/03	1	78.50	25	78.72	80.10	-24	7,140	-0.34%
2024/05/31	3	79.50	0	0.00	78.70	3	7,186	0.04%
2024/05/30	3	80.17	0	0.00	79.90	3	7,162	0.04%
2024/05/29	2	81.45	0	0.00	81.50	2	7,179	0.03%
2024/05/28	0	0.00	1.3	80.80	81.20	-1.3	7,254	-0.02%
2024/05/27	11	81.95	12	80.68	80.50	-1	7,244	-0.01%
2024/05/24	1	78.60	0	0.00	80.40	1	7,294	0.01%
2024/05/23	2	79.05	2	78.90	78.00	0	7,349	0.00%
2024/05/22	2	80.40	1	79.40	79.10	1	7,566	0.01%
2024/05/21	4	79.10	3	78.93	79.00	1	7,505	0.01%
2024/05/20	1	80.80	0	0.00	79.00	1	7,431	0.01%
2024/05/17	1	78.40	0	79.60	78.00	1	7,337	0.01%
2024/05/16	2	81.60	6	81.23	81.30	-4	7,216	-0.06%
2024/05/15	5	77.64	0	0.00	77.40	5	6,970	0.07%
2024/05/14	0	0.00	1	76.80	77.00	-1	6,949	-0.01%
2024/05/13	3	76.87	10	76.57	76.50	-7	6,926	-0.10%
2024/05/10	3	76.77	1	76.80	76.20	2	6,920	0.03%
2024/05/09	3	78.37	6	77.68	77.10	-3	6,887	-0.04%
2024/05/08	0	0.00	3	77.83	78.30	-3	6,858	-0.04%
2024/05/07	1	77.80	1	78.00	77.80	0	6,807	0.00%
2024/05/06	1	76.50	0.5	76.60	77.10	0.5	6,698	0.01%
2024/05/03	1	77.20	13	76.82	76.40	-12	6,707	-0.18%
2024/05/02	10.1	76.41	4	77.05	77.40	6.1	6,637	0.09%
2024/04/30	5	73.80	6	74.27	74.20	-1	6,367	-0.02%
2024/04/29	8	72.71	3	72.37	72.90	5	6,295	0.08%
2024/04/26	1	71.30	2	71.10	71.50	-1	6,386	-0.02%
2024/04/25	1	69.90	3	70.53	70.20	-2	6,379	-0.03%
2024/04/24	0	0.00	1	69.40	70.40	-1	6,374	-0.02%
2024/04/23	2	67.60	0.2	68.35	68.30	1.8	6,362	0.03%
2024/04/22	0.1	70.00	1	69.40	68.30	-0.9	6,358	-0.01%
2024/04/19	3.1	70.35	1	70.70	70.50	2.1	6,293	0.03%
2024/04/18	1	71.80	0	0.00	71.50	1	6,215	0.02%
2024/04/17	2	71.23	7	71.97	72.60	-5	6,201	-0.08%
2024/04/16	10	70.36	2.5	70.38	70.60	7.5	6,136	0.12%
2024/04/15	12	72.33	2	72.50	72.00	10	6,060	0.17%
2024/04/12	6	73.22	3	73.37	73.20	3	6,030	0.05%
2024/04/11	3	72.23	2	72.65	72.80	1	5,949	0.02%
2024/04/10	3	72.03	2	72.15	72.40	1	5,892	0.02%
2024/04/09	2	71.20	2	71.60	71.10	0	5,828	0.00%
2024/04/08	3	70.77	1	71.00	70.80	2	5,787	0.03%
2024/04/03	2	71.80	0	0.00	71.80	2	5,763	0.03%
2024/04/02	0	0.00	1	72.20	73.00	-1	5,753	-0.02%
2024/04/01	1.2	72.07	3	72.40	71.60	-1.9	5,670	-0.03%
2024/03/29	3	70.77	0	0.00	71.00	3	5,597	0.05%
2024/03/28	2.5	73.32	0	0.00	72.00	2.5	5,390	0.05%
2024/03/27	1	73.50	1	72.80	73.80	0	5,144	0.00%
2024/03/26	3.2	71.42	1.2	71.91	71.00	2	4,978	0.04%
2024/03/25	4	71.70	4.2	72.48	72.30	-0.2	4,974	0.00%
2024/03/22	5	71.88	8.5	74.96	72.40	-3.5	4,944	-0.07%
2024/03/21	0	0.00	1	74.50	74.70	-1	4,910	-0.02%
2024/03/20	2	77.70	10	78.17	75.60	-8	5,085	-0.16%
2024/03/19	0.2	73.20	3	73.10	73.50	-2.8	5,072	-0.06%
2024/03/18	0.5	71.60	7	71.16	72.10	-6.5	4,948	-0.13%
2024/03/15	0	0.00	0	69.50	68.80	0	4,832	0.00%
2024/03/14	2	69.00	2	68.80	68.80	0	4,777	0.00%
2024/03/12	0	0.00	3	70.07	69.90	-3	4,674	-0.06%
2024/03/11	2	68.85	0	0.00	68.40	2	4,698	0.04%
2024/03/08	4	70.03	2	69.80	69.00	2	4,758	0.04%
2024/03/07	4	70.08	1	70.30	69.60	3	4,727	0.06%
2024/03/06	1.2	69.94	11	70.23	70.20	-9.8	4,786	-0.20%
2024/03/05	1	67.50	0	0.00	68.10	1	4,965	0.02%
2024/03/04	2	67.70	2	68.20	67.90	0	5,024	0.00%
2024/03/01	8.2	67.68	3.5	68.63	67.20	4.7	4,971	0.09%
2024/02/29	3	70.23	2	70.45	70.30	1	4,814	0.02%
2024/02/27	6	70.05	5	70.50	70.00	1	4,781	0.02%
2024/02/26	6	72.52	0	0.00	72.30	6	4,667	0.13%
2024/02/23	2	73.75	5	73.54	72.50	-3	4,542	-0.07%
2024/02/22	2	70.80	13	70.52	70.80	-11	4,207	-0.26%
2024/02/21	2	69.25	1.6	69.08	68.80	0.4	4,122	0.01%
2024/02/20	1	69.00	0	0.00	68.20	1	4,144	0.02%
2024/02/19	0	0.00	6	69.70	70.00	-6	4,099	-0.15%
2024/02/16	1	69.60	0	0.00	69.50	1	4,088	0.02%
2024/02/15	5	68.00	1	68.50	68.20	4	4,032	0.10%
2024/02/02	7	66.39	0	0.00	65.70	7	3,999	0.18%
2024/02/01	2.3	66.87	0	0.00	66.60	2.3	3,997	0.06%
2024/01/31	0	0.00	2	67.70	67.70	-2	4,025	-0.05%
2024/01/26	1	69.20	4	67.62	67.20	-3	4,139	-0.07%
2024/01/25	1	68.70	1	68.70	68.70	0	4,117	0.00%
2024/01/24	3	68.40	8	68.24	68.00	-5	4,103	-0.12%
2024/01/23	1	68.00	4	67.93	68.10	-3	4,111	-0.07%
2024/01/22	0	0.00	6.5	67.80	68.00	-6.5	4,084	-0.16%
2024/01/19	3.5	66.33	6	66.27	66.50	-2.5	3,970	-0.06%
2024/01/18	0	64.90	1	64.80	65.30	-1	4,006	-0.02%
2024/01/17	1	66.10	0	65.75	65.80	1	4,124	0.02%
2024/01/16	3	65.87	0	0.00	66.10	3	4,139	0.07%
2024/01/15	1	65.00	8	65.10	65.40	-7	4,157	-0.17%
2024/01/12	0	0.00	15	64.42	64.30	-15	4,216	-0.36%
2024/01/11	1	64.00	0	0.00	64.20	1	4,308	0.02%
2024/01/08	0	64.15	0	0.00	63.90	0	4,508	0.00%
2024/01/05	6	64.73	1	65.00	64.90	5	4,636	0.11%
2024/01/04	0	64.90	0	0.00	65.00	0	4,642	0.00%
2024/01/03	0	0.00	2	64.70	65.00	-2	4,664	-0.04%
2024/01/02	2	64.80	0	0.00	64.60	2	4,648	0.04%
2023/12/29	0	65.30	32	65.03	65.20	-32	4,647	-0.69%
2023/12/28	4	66.35	2	66.80	66.00	2	4,599	0.04%
2023/12/27	0.2	67.50	6	67.15	67.30	-5.8	4,574	-0.13%
2023/12/26	3	66.70	0	0.00	66.80	3	4,565	0.07%
2023/12/25	10	66.98	0	0.00	66.40	10	4,552	0.22%
2023/12/22	0	0.00	1	68.10	68.00	-1	4,508	-0.02%
2023/12/21	0	0.00	10	68.70	68.10	-10	4,515	-0.22%
2023/12/20	0	0.00	7	68.13	68.80	-7	4,488	-0.16%
2023/12/19	2.1	67.59	1	69.40	67.80	1.1	4,433	0.02%
2023/12/18	2	68.60	23	68.37	68.50	-21	4,437	-0.47%
2023/12/15	13.2	67.82	26.1	67.98	67.20	-12.9	4,545	-0.28%
2023/12/14	2.1	68.95	10.2	70.48	71.90	-8.1	4,467	-0.18%
2023/12/12	1	65.80	5	66.10	65.80	-4	4,245	-0.09%
2023/12/11	0	0.00	4	65.00	65.00	-4	4,209	-0.10%
2023/12/07	0	0.00	6	65.05	64.60	-6	4,183	-0.14%
2023/12/06	2.1	64.36	25	64.90	65.40	-22.9	4,158	-0.55%
2023/12/05	16.2	64.94	0	0.00	65.50	16.2	4,084	0.40%
2023/12/04	2	65.50	12.2	65.59	66.00	-10.2	4,013	-0.25%
2023/12/01	36	65.18	5	65.20	65.80	31	3,943	0.79%
2023/11/30	2	64.25	1	64.50	63.80	1	3,722	0.03%
2023/11/29	5	62.04	2	62.00	62.00	3	3,478	0.09%
2023/11/24	0	0.00	2	60.90	60.70	-2	3,493	-0.06%
2023/11/22	0	0.00	40	60.88	60.90	-40	3,537	-1.13%
2023/11/21	1	60.80	0	0.00	60.70	1	3,565	0.03%
2023/11/20	0	0.00	3	61.13	61.40	-3	3,673	-0.08%
2023/11/17	40	61.75	0	0.00	61.00	40	3,803	1.05%
2023/11/15	30	62.17	28	61.67	60.90	2	3,836	0.05%
2023/11/14	2	61.50	1	61.20	61.50	1	3,792	0.03%
2023/11/13	0	0.00	51	60.39	60.50	-51	3,777	-1.35%
2023/11/10	1	60.30	0	0.00	60.20	1	3,769	0.03%
2023/11/09	1	61.10	3	61.20	60.80	-2	3,748	-0.05%
2023/11/08	27	61.80	14	61.82	61.40	13	3,736	0.35%
2023/11/07	1	60.30	32	60.33	61.70	-31	3,702	-0.84%
2023/11/06	1	61.30	0	0.00	61.50	1	3,649	0.03%
2023/11/03	3	60.93	2	61.50	61.50	1	3,596	0.03%
2023/11/02	0	0.00	1	60.80	60.90	-1	3,546	-0.03%
2023/11/01	2	59.50	0	0.00	59.70	2	3,503	0.06%
2023/10/31	0	0.00	2	60.80	59.30	-2	3,490	-0.06%
2023/10/30	0	0.00	2	60.00	59.90	-2	3,486	-0.06%
2023/10/27	19	59.89	4	59.63	59.40	15	3,500	0.43%
2023/10/26	6	60.93	0	0.00	60.20	6	3,491	0.17%
2023/10/25	22	61.70	7	61.83	62.00	15	3,448	0.43%
2023/10/24	1	60.60	0	0.00	60.70	1	3,402	0.03%
2023/10/23	2	60.80	2	60.75	59.90	0	3,432	0.00%
2023/10/20	3	60.80	4	60.58	60.80	-1	3,445	-0.03%
2023/10/19	7	60.84	5	60.58	60.70	2	3,413	0.06%
2023/10/18	5	60.50	0	0.00	60.00	5	3,342	0.15%
2023/10/17	17	60.33	1	60.60	60.70	16	3,292	0.49%
2023/10/16	9	59.47	5	59.28	59.20	4	3,230	0.12%
2023/10/13	3	59.97	5	59.36	60.00	-2	3,223	-0.06%
2023/10/11	0	0.00	10	58.31	57.80	-10	3,134	-0.32%
2023/10/05	2	57.80	0	0.00	57.60	2	3,142	0.06%
2023/09/28	0	0.00	1	57.40	57.40	-1	3,183	-0.03%
2023/09/27	0	0.00	2	57.00	56.90	-2	3,296	-0.06%
2023/09/26	3	56.93	0	0.00	56.70	3	3,299	0.09%
2023/09/25	0	0.00	7	58.10	58.30	-7	3,259	-0.21%
2023/09/22	13.3	57.55	0	0.00	57.50	13.3	3,247	0.41%
2023/09/21	2	57.10	0	0.00	57.20	2	3,216	0.06%
2023/09/20	32	59.33	2	58.45	58.00	30	3,167	0.95%
2023/09/19	28.2	61.02	13	60.45	60.80	15.2	2,973	0.51%
2023/09/14	1	57.50	2	56.90	57.20	-1	2,512	-0.04%
2023/09/13	5	56.60	2.1	56.51	56.60	3	2,493	0.12%
2023/09/08	0	0.00	3	57.10	57.20	-3	2,490	-0.12%
2023/09/06	1.1	58.19	5	58.10	58.20	-4	2,480	-0.16%
2023/09/05	3.5	57.43	0	0.00	57.80	3.5	2,464	0.14%
2023/09/04	1	57.50	1	57.50	57.50	0	2,453	0.00%
2023/09/01	0.5	57.00	1	57.50	57.10	-0.5	2,446	-0.02%
2023/08/31	1	57.40	3	57.39	57.70	-2	2,435	-0.08%
2023/08/30	0	0.00	1	56.70	56.90	-1	2,385	-0.04%
2023/08/29	0	0.00	2	56.40	56.40	-2	2,351	-0.09%
2023/08/28	2	55.80	0	0.00	56.00	2	2,336	0.09%
2023/08/25	0	0.00	2	56.60	56.60	-2	2,319	-0.09%
2023/08/24	4	56.60	5	56.64	56.10	-1	2,284	-0.04%
2023/08/23	6	54.48	13	54.87	55.40	-7	2,157	-0.32%
2023/08/21	2	53.10	0.1	52.90	52.50	1.9	1,991	0.10%
2023/08/16	0	0.00	1	50.60	50.80	-1	1,909	-0.05%
2023/08/14	0	0.00	1	50.10	50.30	-1	1,916	-0.05%
2023/08/11	0.1	51.70	0	0.00	51.10	0.1	1,910	0.00%
2023/08/10	2	51.90	1	52.10	51.90	1	1,894	0.05%
2023/08/08	0	0.00	3	52.60	52.70	-3	1,879	-0.16%
2023/08/07	0	52.50	0	0.00	52.70	0	1,874	0.00%
2023/08/02	9	52.60	0	0.00	52.00	9	1,872	0.48%
2023/08/01	2	51.80	0	0.00	52.00	2	1,856	0.11%
2023/07/31	1.2	53.38	0	0.00	52.90	1.2	1,835	0.07%
2023/07/28	2	53.40	2	53.65	53.70	0	1,808	0.00%
2023/07/27	0	53.20	0	0.00	52.30	0	1,778	0.00%
2023/07/26	2.1	57.37	0	0.00	57.00	2.1	1,700	0.12%
2023/07/25	2	57.15	0	0.00	57.50	2	1,640	0.12%
2023/07/24	2	57.75	2	57.60	57.50	0	1,629	0.00%
2023/07/21	0	0.00	1	58.20	58.30	-1	1,610	-0.06%
2023/07/20	0	0.00	1	58.30	58.30	-1	1,596	-0.06%
2023/07/19	0	0.00	1.2	58.68	58.00	-1.2	1,577	-0.08%
2023/07/17	0	0.00	2	58.95	58.90	-2	1,536	-0.13%
2023/07/14	2	58.00	2.9	58.20	58.30	-0.9	1,505	-0.06%
2023/07/13	1	57.90	2	57.90	57.60	-1	1,483	-0.07%
2023/07/11	1	57.00	4	56.73	56.80	-3	1,440	-0.21%
2023/07/10	0	0.00	0	57.30	56.50	0	1,454	0.00%
2023/07/07	3.2	57.00	0	0.00	56.70	3.2	1,456	0.22%
2023/07/06	2	58.60	5	58.12	57.80	-3	1,433	-0.21%
2023/07/05	4	58.18	1	57.70	58.20	3	1,396	0.21%
2023/07/04	0	0.00	1	55.70	56.00	-1	1,278	-0.08%
2023/07/03	0	0.00	2	55.45	55.50	-2	1,271	-0.16%
2023/06/29	0	0.00	1	55.20	55.40	-1	1,306	-0.08%
2023/06/28	2	55.10	0	0.00	55.00	2	1,333	0.15%
2023/06/27	0	0.00	6	55.02	54.90	-6	1,328	-0.45%
2023/06/19	0	56.00	0	0.00	55.90	0	1,313	0.00%
2023/06/16	1	55.90	0	0.00	56.00	1	1,326	0.08%
2023/06/13	0	0.00	0	55.80	55.70	0	1,337	0.00%
2023/06/12	0	54.80	1	55.40	55.40	-1	1,349	-0.07%
2023/06/09	1	55.50	0	0.00	55.10	1	1,345	0.07%
2023/06/08	0	0.00	3	55.83	55.60	-3	1,345	-0.22%
2023/06/07	1	55.70	0	0.00	55.60	1	1,363	0.07%
2023/06/02	0	0.00	1	55.60	55.30	-1	1,520	-0.07%
2023/05/30	1	54.30	1	54.80	54.90	0	1,567	0.00%
2023/05/29	0	0.00	1	54.70	54.50	-1	1,590	-0.06%
2023/05/26	1	54.60	8	54.70	54.30	-7	1,600	-0.44%
2023/05/25	0	0.00	1	53.90	53.90	-1	1,594	-0.06%
2023/05/23	0	0.00	3	54.13	54.10	-3	1,623	-0.18%
2023/05/22	5	54.12	0	0.00	54.20	5	1,624	0.31%
2023/05/19	0	0.00	2	53.90	53.90	-2	1,627	-0.12%
2023/05/12	1	53.00	2	52.95	52.90	-1	1,644	-0.06%
2023/05/11	0	0.00	3	52.70	52.70	-3	1,642	-0.18%
2023/05/10	0	53.10	0	0.00	53.10	0	1,645	0.00%
2023/05/04	1	52.70	1	53.00	53.00	0	1,714	0.00%
2023/05/02	1	52.20	0	0.00	52.20	1	1,762	0.06%
2023/04/27	1	51.70	0	0.00	51.50	1	1,760	0.06%
2023/04/26	0	0.00	1	52.00	52.30	-1	1,710	-0.06%
2023/04/24	0	0.00	1	53.20	53.00	-1	1,680	-0.06%
2023/04/21	1	53.40	7	53.97	53.20	-6	1,667	-0.36%
2023/04/18	0	0.00	1	55.50	55.40	-1	1,625	-0.06%
2023/04/11	0	0.00	1	55.50	55.60	-1	1,574	-0.06%
2023/04/10	0	0.00	1	55.20	55.30	-1	1,573	-0.06%
2023/04/06	0	0.00	2	55.55	55.60	-2	1,552	-0.13%
2023/03/31	0	0.00	1	56.00	55.90	-1	1,549	-0.06%
2023/03/30	0	0.00	1	55.90	55.80	-1	1,509	-0.07%
2023/03/28	1	55.60	0	0.00	55.60	1	1,496	0.07%
2023/03/27	0	55.90	0	0.00	55.70	0	1,490	0.00%
2023/03/24	2	55.65	0	0.00	55.70	2	1,493	0.13%
2023/03/23	2	55.75	0	0.00	55.70	2	1,496	0.13%
2023/03/22	1	55.70	0	0.00	55.70	1	1,500	0.07%
2023/03/20	0	56.20	0	0.00	56.00	0	1,516	0.00%
2023/03/16	1	55.00	0	0.00	55.00	1	1,509	0.07%
2023/03/15	3	55.80	0	0.00	55.90	3	1,499	0.20%
2023/03/14	2.5	55.16	0	0.00	55.40	2.5	1,480	0.17%
2023/03/13	0	0.00	1	55.50	55.60	-1	1,489	-0.07%
2023/03/09	5.3	55.42	1	55.50	55.60	4.3	1,470	0.29%
2023/03/08	18	55.98	1	56.40	56.10	17	1,438	1.18%
2023/03/07	0	0.00	8.3	56.50	56.90	-8.3	1,341	-0.62%
2023/03/06	2	55.45	0	0.00	55.70	2	1,280	0.16%
2023/03/03	0	54.80	1	54.90	54.90	-1	1,252	-0.08%
2023/03/01	2	54.00	2	53.90	54.10	0	1,194	0.00%
2023/02/24	0	0.00	1	53.20	53.40	-1	1,168	-0.09%
2023/02/23	1	53.00	1	53.30	53.20	0	1,155	0.00%
2023/02/22	2	52.40	0	0.00	52.70	2	1,148	0.17%
2023/02/21	0	0.00	1	52.30	52.70	-1	1,152	-0.09%
2023/02/20	1.1	51.81	12	51.50	52.10	-10.9	1,167	-0.93%
2023/02/16	1	51.40	1	51.60	51.60	0	1,203	0.00%
2023/02/15	16	51.40	0	0.00	51.20	16	1,221	1.31%
2023/02/10	0	0.00	1	52.10	52.10	-1	1,241	-0.08%
2023/02/09	0	0.00	1	52.10	52.10	-1	1,252	-0.08%
2023/02/06	0	0.00	1	52.10	51.80	-1	1,294	-0.08%
2023/02/03	1	52.20	1	52.30	52.30	0	1,295	0.00%
2023/02/02	0	0.00	1	52.30	52.20	-1	1,297	-0.08%
2023/02/01	0	0.00	18	51.40	51.40	-18	1,253	-1.44%
2023/01/31	0	0.00	1.5	50.53	50.90	-1.5	1,228	-0.12%
2023/01/30	1	50.00	2	50.10	50.10	-1	1,203	-0.08%
2023/01/17	2	49.45	0	0.00	49.50	2	1,193	0.17%
2023/01/11	0	0.00	1	49.60	49.50	-1	1,267	-0.08%
2023/01/09	3	49.50	0	0.00	49.60	3	1,331	0.23%
2023/01/06	2	48.83	0	0.00	49.05	2	1,335	0.15%
2023/01/05	0	0.00	1	48.35	48.30	-1	1,340	-0.07%
2023/01/04	0	0.00	1	48.75	48.60	-1	1,344	-0.07%
2022/12/27	0	0.00	1	48.95	49.05	-1	1,421	-0.07%
2022/12/26	0	0.00	1	48.90	48.95	-1	1,430	-0.07%
2022/12/22	2	48.65	0	0.00	48.70	2	1,471	0.14%
2022/12/20	0	0.00	1	49.15	48.25	-1	1,528	-0.07%
2022/12/15	0	0.00	3	50.40	50.40	-3	1,536	-0.20%
2022/12/14	2	50.20	0	0.00	50.30	2	1,535	0.13%
2022/12/13	1	50.10	0	0.00	50.10	1	1,532	0.07%
2022/12/12	2	49.25	0	0.00	49.40	2	1,495	0.13%
2022/12/08	1	49.30	1	49.20	49.35	0	1,506	0.00%
2022/12/06	1	50.40	10	50.40	50.00	-9	1,511	-0.60%
2022/12/05	1	50.50	1	50.50	50.90	0	1,520	0.00%
2022/12/01	1	50.60	1	50.60	50.70	0	1,539	0.00%
2022/11/30	0	0.00	1	50.40	50.20	-1	1,554	-0.06%
2022/11/29	0	0.00	1	49.50	50.00	-1	1,559	-0.06%
2022/11/28	0	0.00	1	49.80	49.90	-1	1,566	-0.06%
2022/11/24	0	50.00	6	50.00	50.10	-6	1,606	-0.37%
2022/11/22	7	49.20	0	0.00	49.35	7	1,634	0.43%
2022/11/18	0	0.00	2	50.35	50.10	-2	1,680	-0.12%
2022/11/17	1	49.85	1	50.20	50.10	0	1,677	0.00%
2022/11/16	20	50.12	0	0.00	50.10	20	1,679	1.19%
2022/11/15	1	49.65	1	50.20	50.20	0	1,655	0.00%
2022/11/14	1	49.60	1	49.75	49.80	0	1,653	0.00%
2022/11/11	5	49.72	1	50.30	49.20	4	1,654	0.24%
2022/11/10	1	48.90	1	49.10	49.20	0	1,640	0.00%
2022/11/08	3	48.53	0	0.00	48.25	3	1,649	0.18%
2022/11/07	1	48.85	2	48.80	48.85	-1	1,670	-0.06%
2022/11/03	0	0.00	2	48.25	48.30	-2	1,700	-0.12%
2022/11/02	3	48.07	2	47.90	48.05	1	1,716	0.06%
2022/10/27	3	46.60	0	0.00	46.70	3	1,791	0.17%
2022/10/26	0	0.00	1	45.75	45.80	-1	1,862	-0.05%
2022/10/25	0	0.00	8	46.30	45.95	-8	1,866	-0.43%
2022/10/21	0	0.00	12	46.90	46.55	-12	1,887	-0.64%
2022/10/19	11	46.22	0	0.00	46.10	11	1,911	0.58%
2022/10/18	0	0.00	1	45.20	46.50	-1	1,896	-0.05%
2022/10/17	1	43.10	0	0.00	44.75	1	1,890	0.05%
2022/10/14	0	0.00	1	43.55	43.70	-1	1,893	-0.05%
2022/10/13	1	42.65	0	0.00	42.00	1	1,948	0.05%
2022/10/12	1	43.00	0	0.00	43.95	1	1,956	0.05%
2022/10/05	0	0.00	3	45.07	45.00	-3	2,116	-0.14%
2022/10/04	10	43.95	0	0.00	43.95	10	2,124	0.47%
2022/10/03	1	43.05	1	43.25	43.20	0	2,150	0.00%
2022/09/30	2.1	42.25	2	42.40	42.50	0.1	2,188	0.00%
2022/09/28	2	43.13	1	43.85	42.00	1	2,260	0.04%
2022/09/27	0	43.00	1	43.70	43.60	-1	2,290	-0.04%
2022/09/26	1.1	44.10	1	43.80	43.80	0.1	2,309	0.00%
2022/09/22	1.1	45.93	0	0.00	46.20	1.1	2,442	0.05%
2022/09/21	0.1	46.85	3	46.70	46.60	-2.9	2,498	-0.12%
2022/09/20	6	46.83	3	46.75	46.80	3	2,527	0.12%
2022/09/19	1	47.25	0	0.00	46.95	1	2,560	0.04%
2022/09/16	3	47.63	1	47.15	47.15	2	2,628	0.08%
2022/09/13	1	48.30	0	0.00	48.30	1	2,686	0.04%
2022/09/12	1	48.30	0	0.00	48.05	1	2,730	0.04%
2022/09/08	1	47.65	1	47.85	48.00	0	2,779	0.00%
2022/09/07	9	47.91	6	47.93	47.60	3	2,805	0.11%
2022/09/06	4	49.19	4	48.90	48.95	0	2,800	0.00%
2022/09/05	3	49.90	9	49.84	49.80	-6	2,825	-0.21%
2022/09/02	1	50.70	1	50.70	50.50	0	2,840	0.00%
2022/09/01	6.1	50.57	3	50.73	50.30	3.1	2,875	0.11%
2022/08/30	1	51.00	0	0.00	50.90	1	3,107	0.03%
2022/08/29	2	50.80	1	50.70	50.90	1	3,190	0.03%
2022/08/26	0	0.00	21	51.81	51.90	-21	3,183	-0.66%
2022/08/24	1	50.50	0	0.00	50.40	1	3,198	0.03%
2022/08/23	4	50.60	2	50.60	50.50	2	3,206	0.06%
2022/08/22	0	0.00	10	51.30	51.20	-10	3,202	-0.31%
2022/08/19	0	0.00	0	52.00	51.70	0	3,195	0.00%
2022/08/18	2	51.40	2	51.50	51.50	0	3,179	0.00%
2022/08/17	0	0.00	1	51.50	51.50	-1	3,168	-0.03%
2022/08/16	0	0.00	0	52.00	51.20	0	3,180	0.00%
2022/08/12	1	50.80	1	50.90	51.20	0	3,180	0.00%
2022/08/11	1	50.30	1	50.30	50.30	0	3,155	0.00%
2022/08/09	4	49.63	0	0.00	49.90	4	3,154	0.13%
2022/08/08	0	0.00	4	49.75	50.00	-4	3,138	-0.13%
2022/08/04	1.1	48.27	0	0.00	48.80	1.1	3,122	0.03%
2022/08/03	2.1	49.08	0	0.00	49.10	2.1	3,105	0.07%
2022/08/02	34	50.29	30	50.39	50.00	4	3,069	0.13%
2022/07/28	2	49.93	1	49.65	49.65	1	3,058	0.03%
2022/07/27	1	49.50	0	0.00	50.20	1	3,068	0.03%
2022/07/25	0	0.00	1	50.50	50.60	-1	3,098	-0.03%
2022/07/22	1	51.40	1	51.10	51.00	0	3,118	0.00%
2022/07/21	0	0.00	0.1	50.70	50.90	-0.1	3,120	0.00%
2022/07/20	5	50.44	1.1	50.62	50.00	3.9	3,112	0.13%
2022/07/19	1	49.24	0	0.00	49.35	1	3,076	0.03%
2022/07/18	1	49.05	1	49.10	49.35	0	3,059	0.00%
2022/07/15	0	0.00	1	48.50	48.65	-1	3,048	-0.03%
2022/07/14	1	47.05	1	47.05	47.30	0	3,027	0.00%
2022/07/13	2	50.60	7	50.81	50.60	-5	2,958	-0.17%
2022/07/12	1	50.30	1	50.30	50.30	0	2,885	0.00%
2022/07/11	1	51.60	0	0.00	51.50	1	2,873	0.03%
2022/07/08	21	51.29	1	51.40	51.10	20	2,846	0.70%
2022/07/07	4.1	50.57	0	0.00	50.60	4.1	2,820	0.15%
2022/07/06	0.1	50.60	0	0.00	50.50	0.1	2,795	0.00%
2022/07/05	1	51.20	0	0.00	52.50	1	2,806	0.04%
2022/07/04	0	0.00	2	50.10	50.40	-2	2,851	-0.07%
2022/07/01	1	51.40	0	0.00	50.90	1	2,889	0.03%
2022/06/30	1	52.10	0	0.00	51.90	1	2,837	0.04%
2022/06/29	1	54.00	0	0.00	53.90	1	2,756	0.04%
2022/06/28	0.1	55.50	0	0.00	54.90	0.1	2,715	0.00%
2022/06/27	0.1	56.20	0	0.00	56.10	0.1	2,715	0.00%
2022/06/24	1	55.80	1	55.10	55.00	0	2,734	0.00%
2022/06/23	1	56.20	0	0.00	55.70	1	2,743	0.04%
2022/06/22	2	57.15	1	57.20	56.20	1	2,730	0.04%
2022/06/21	2	58.10	0	0.00	57.90	2	2,691	0.07%
2022/06/20	2	58.05	2	57.90	57.20	0	2,692	0.00%
2022/06/17	3	59.57	0	0.00	59.00	3	2,651	0.11%
2022/06/16	1	60.70	0	0.00	60.80	1	2,603	0.04%
2022/06/15	1	61.70	0	0.00	61.80	1	2,583	0.04%
2022/06/14	2	61.20	2	60.60	62.20	0	2,602	0.00%
2022/06/13	1	61.70	0	0.00	61.70	1	2,562	0.04%
2022/06/10	1	62.30	0	0.00	62.20	1	2,541	0.04%
2022/06/09	0	0.00	10.7	61.91	62.30	-10.7	2,520	-0.43%
2022/06/08	3	62.33	15	62.77	62.30	-12	2,461	-0.49%
2022/06/07	1	61.00	2	61.35	60.80	-1	2,283	-0.04%
2022/06/06	1	60.10	0	0.00	60.40	1	2,230	0.04%
2022/06/01	0	0.00	1	60.30	60.30	-1	2,268	-0.04%
2022/05/31	0	0.00	2	59.55	59.50	-2	2,227	-0.09%
2022/05/30	1	59.20	1	59.20	59.40	0	2,220	0.00%
2022/05/26	2	58.70	0	0.00	58.40	2	2,224	0.09%
2022/05/25	1	58.70	0	0.00	59.00	1	2,236	0.04%
2022/05/23	0	0.00	7	59.93	59.80	-7	2,253	-0.31%
2022/05/20	1	59.80	2	59.80	59.90	-1	2,247	-0.04%
2022/05/19	0	0.00	3	59.33	59.60	-3	2,234	-0.13%
2022/05/18	1	59.50	2	59.70	59.70	-1	2,217	-0.05%
2022/05/17	0	0.00	1	59.10	59.30	-1	2,192	-0.05%
2022/05/13	0	0.00	15	58.50	58.40	-15	2,181	-0.69%
2022/05/12	0	0.00	10	58.15	57.80	-10	2,186	-0.46%
2022/05/06	0	0.00	1	59.90	59.80	-1	2,202	-0.05%
2022/05/04	2	59.30	2	59.20	59.20	0	2,207	0.00%
2022/05/03	0	0.00	13	59.07	59.20	-13	2,198	-0.59%
2022/04/29	1	56.90	1	56.70	56.50	0	2,145	0.00%
2022/04/28	2	56.50	0	0.00	56.30	2	2,171	0.09%
2022/04/26	0.1	55.80	0	0.00	55.70	0.1	2,164	0.00%
2022/04/25	1.1	56.22	0	0.00	56.00	1.1	2,263	0.05%
2022/04/22	0	0.00	1	57.50	57.40	-1	2,284	-0.04%
2022/04/20	10	57.30	0	0.00	57.20	10	2,391	0.42%
2022/04/18	1	57.00	0	0.00	57.10	1	2,422	0.04%
2022/04/15	1	57.20	0	0.00	57.20	1	2,439	0.04%
2022/04/14	1	58.20	0	0.00	58.20	1	2,472	0.04%
2022/04/13	2	57.70	0	0.00	58.30	2	2,505	0.08%
2022/04/12	1	58.00	1	57.60	57.50	0	2,613	0.00%
2022/04/11	2	59.60	2	59.65	58.50	0	2,602	0.00%
2022/04/08	5.3	60.15	0	0.00	60.10	5.3	2,555	0.21%
2022/04/07	2	60.20	4	60.23	59.40	-2	2,480	-0.08%
2022/04/06	2	58.95	0	0.00	58.70	2	2,401	0.08%
2022/04/01	0	0.00	1	59.40	59.60	-1	2,395	-0.04%
2022/03/31	0	0.00	200	59.72	59.60	-200	2,407	-8.31%	大賣/鉅額交易
2022/03/30	0	0.00	1	59.80	59.90	-1	2,403	-0.04%
2022/03/28	1	60.40	3	60.23	60.70	-2	2,332	-0.09%
2022/03/25	1	59.50	0	0.00	59.40	1	2,256	0.04%
2022/03/23	0	0.00	1	59.50	59.20	-1	2,260	-0.04%
2022/03/22	0	0.00	1	59.10	59.20	-1	2,261	-0.04%
2022/03/18	0	0.00	2	58.90	58.60	-2	2,310	-0.09%
2022/03/17	4	58.63	2	59.00	58.80	2	2,325	0.09%
2022/03/15	2	57.20	2	57.35	57.20	0	2,344	0.00%
2022/03/14	2	58.25	1	58.00	58.20	1	2,353	0.04%
2022/03/11	0	0.00	1	57.70	57.70	-1	2,361	-0.04%
2022/03/10	21	57.70	1	58.10	57.90	20	2,372	0.84%
2022/03/09	2	57.20	1.1	56.87	57.20	0.9	2,360	0.04%
2022/03/04	2	57.90	0	0.00	58.00	2	2,326	0.09%
2022/03/03	1	58.20	1	58.50	58.30	0	2,360	0.00%
2022/02/25	0	0.00	3	56.90	56.90	-3	2,457	-0.12%
2022/02/24	1	56.10	0	0.00	56.20	1	2,501	0.04%
2022/02/18	3	58.70	3	58.60	58.70	0	2,916	0.00%
2022/02/16	1	59.00	1	58.60	58.60	0	3,081	0.00%
2022/02/15	1	57.90	1	57.90	57.90	0	3,101	0.00%
2022/02/14	1	57.90	2	57.80	57.80	-1	3,129	-0.03%
2022/02/11	2.1	59.06	3	58.97	58.90	-1	3,151	-0.03%
2022/02/10	2	59.50	2	59.70	59.30	0	3,229	0.00%
2022/02/09	1	57.90	0	0.00	59.00	1	3,266	0.03%
2022/01/26	2.2	56.90	0.3	57.00	56.50	1.9	3,443	0.06%
2022/01/25	0.1	57.50	0	0.00	57.10	0.1	3,496	0.00%
2022/01/24	4	57.38	1	57.30	57.80	3	3,530	0.08%
2022/01/21	4	58.65	3	58.57	58.30	1	3,548	0.03%
2022/01/20	2	59.30	0	0.00	59.50	2	3,593	0.06%
2022/01/19	10	59.30	2	59.40	59.50	8	3,629	0.22%
2022/01/18	0	0.00	4	59.93	59.70	-4	3,661	-0.11%
2022/01/17	1	57.90	0	0.00	58.90	1	3,565	0.03%
2022/01/14	1	57.90	0	0.00	58.00	1	3,541	0.03%
2022/01/13	200	58.95	0	0.00	59.00	200	3,558	5.62%	大買/鉅額交易
2022/01/12	2	57.70	2	57.60	57.80	0	3,518	0.00%
2022/01/11	2	57.85	0	0.00	57.50	2	3,566	0.06%
2022/01/07	3	58.30	0	0.00	58.10	3	3,596	0.08%
2022/01/06	10	59.30	0	0.00	59.30	10	3,572	0.28%
2022/01/05	3	59.63	5	59.88	59.60	-2	3,597	-0.06%
2022/01/04	1	58.50	1	58.80	58.30	0	3,518	0.00%
2022/01/03	0	0.00	1	59.20	58.80	-1	3,530	-0.03%
2021/12/29	2	58.90	0	0.00	59.00	2	3,591	0.06%
2021/12/28	1	58.90	1	58.90	58.80	0	3,670	0.00%
2021/12/24	0	0.00	1	59.10	58.90	-1	3,773	-0.03%
2021/12/23	0	0.00	1	58.60	58.80	-1	3,790	-0.03%
2021/12/22	2	57.95	0	0.00	58.20	2	3,885	0.05%
2021/12/20	1	57.50	0	0.00	57.20	1	3,959	0.03%
2021/12/17	0	58.40	0	0.00	57.60	0	3,987	0.00%
2021/12/16	2	57.35	1	57.60	57.60	1	3,999	0.03%
2021/12/15	1	57.00	0	0.00	57.00	1	4,034	0.02%
2021/12/14	1	57.80	0	0.00	57.30	1	4,034	0.02%
2021/12/13	2	57.75	0	0.00	57.50	2	4,050	0.05%
2021/12/10	3	58.20	3	58.53	58.10	0	4,072	0.00%
2021/12/09	6	58.58	4	59.03	58.70	2	4,078	0.05%
2021/12/07	1	60.20	0	0.00	60.20	1	4,099	0.02%
2021/12/06	0.5	60.30	0	0.00	60.20	0.5	4,168	0.01%
2021/12/03	3	60.00	0	0.00	60.00	3	4,334	0.07%
2021/11/30	1	59.40	0	0.00	59.30	1	4,793	0.02%
2021/11/29	0	0.00	1	58.50	58.60	-1	4,886	-0.02%
2021/11/26	2	59.30	0	0.00	59.00	2	4,977	0.04%
2021/11/25	1	61.20	0	0.00	60.70	1	5,004	0.02%
2021/11/24	1	61.00	0	0.00	61.10	1	5,079	0.02%
2021/11/23	2	60.95	1	60.70	60.60	1	5,241	0.02%
2021/11/22	3	61.83	1	61.80	62.20	2	5,264	0.04%
2021/11/19	4	62.58	2	62.35	61.90	2	5,347	0.04%
2021/11/18	7	63.27	6	63.10	62.80	1	5,379	0.02%
2021/11/17	8	61.44	5	62.80	62.70	3	5,307	0.06%
2021/11/16	1	60.90	0	0.00	61.00	1	5,224	0.02%
2021/11/15	6.6	61.21	0	0.00	61.40	6.6	5,275	0.12%
2021/11/10	1	60.00	7	59.87	59.80	-6	5,739	-0.10%
2021/11/09	8	59.88	3	59.90	60.20	5	5,876	0.09%
2021/11/08	1	60.20	5	60.56	60.20	-4	5,900	-0.07%
2021/11/05	5	60.36	2	60.40	60.20	3	6,023	0.05%
2021/11/04	2	59.60	3	60.17	60.40	-1	6,187	-0.02%
2021/11/03	0	0.00	1	58.80	58.90	-1	6,296	-0.02%
2021/11/02	3	58.10	0.1	59.20	58.10	2.9	6,409	0.05%
2021/11/01	1	58.90	4	59.08	59.60	-3	6,696	-0.04%
2021/10/29	3	58.67	0	0.00	58.60	3	6,956	0.04%
2021/10/28	0.2	59.10	0	0.00	59.20	0.2	7,005	0.00%
2021/10/27	2	57.75	1	58.50	58.60	1	7,162	0.01%
2021/10/26	0	0.00	1.1	58.20	58.10	-1.1	7,365	-0.01%
2021/10/25	0.1	57.00	3	57.27	57.30	-3	7,748	-0.04%
2021/10/22	0	0.00	2	57.10	57.10	-2	7,918	-0.03%
2021/10/20	10	56.89	1	57.20	57.30	9	8,352	0.11%
2021/10/19	0	0.00	8	56.88	57.20	-8	8,481	-0.09%
2021/10/15	1	56.60	2	56.25	56.40	-1	8,835	-0.01%
2021/10/14	0	0.00	1	54.00	54.50	-1	8,954	-0.01%
2021/10/13	2	54.70	1	54.30	54.30	1	9,232	0.01%
2021/10/08	1	56.70	0	0.00	56.40	1	9,632	0.01%
2021/10/07	7	56.60	2	56.50	56.70	5	9,690	0.05%
2021/10/06	4	56.00	3	56.50	55.50	1	9,818	0.01%
2021/10/05	7	56.06	8	55.91	57.20	-1	9,815	-0.01%
2021/10/04	4	55.83	2	56.25	55.40	2	9,782	0.02%
2021/10/01	2	57.45	3.1	58.24	57.20	-1.1	9,766	-0.01%
2021/09/30	1	58.60	0	0.00	59.40	1	9,847	0.01%
2021/09/29	6	59.17	1.1	58.91	58.40	5	10,009	0.05%
2021/09/28	1	61.30	2	61.30	61.30	-1	10,163	-0.01%
2021/09/27	3	61.97	0	0.00	62.20	3	10,199	0.03%
2021/09/24	4	62.15	1	62.40	62.40	3	10,380	0.03%
2021/09/23	1.1	61.70	0	0.00	61.80	1.1	10,407	0.01%
2021/09/22	5	61.74	2	61.65	61.20	3	10,444	0.03%
2021/09/17	1	63.00	1	63.00	63.10	0	10,536	0.00%
2021/09/16	1	63.60	6	63.70	63.50	-5	10,565	-0.05%
2021/09/15	4	63.00	0	0.00	62.80	4	10,627	0.04%
2021/09/14	2	63.95	1	64.60	64.10	1	10,679	0.01%
2021/09/13	5	64.18	3	64.87	64.10	2	10,698	0.02%
2021/09/10	1	64.50	2	65.10	65.30	-1	10,720	-0.01%
2021/09/09	2	63.30	6	64.22	64.60	-4	10,741	-0.04%
2021/09/08	14	64.15	2.3	64.37	62.80	11.8	10,706	0.11%
2021/09/07	1.3	65.64	5	65.78	66.10	-3.8	10,607	-0.04%
2021/09/06	4	66.90	1	66.80	66.20	3	10,645	0.03%
2021/09/03	1	66.20	11	66.65	67.20	-10	10,541	-0.09%
2021/09/02	6.1	65.30	3	65.53	64.60	3.1	10,414	0.03%
2021/09/01	11	65.01	9	65.06	65.60	2	10,339	0.02%
2021/08/31	0	0.00	7	64.77	65.00	-7	10,289	-0.07%
2021/08/30	4	63.63	2	64.20	64.20	2	10,495	0.02%
2021/08/27	5.1	64.00	9.2	63.69	63.10	-4.1	10,541	-0.04%
2021/08/26	11	62.21	5	62.24	62.40	6	10,410	0.06%
2021/08/25	3	62.43	1	62.50	62.50	2	10,348	0.02%
2021/08/24	4	61.90	0	0.00	62.20	4	10,262	0.04%
2021/08/23	4.2	61.19	22	61.58	61.60	-17.9	10,185	-0.18%
2021/08/20	1	59.50	3	59.93	60.20	-2	10,104	-0.02%
2021/08/19	16	60.21	1	60.00	59.10	15	10,046	0.15%
2021/08/18	19	59.43	3	61.27	62.10	16	9,937	0.16%
2021/08/17	13	60.97	19	59.29	59.20	-6	9,851	-0.06%
2021/08/16	10	60.64	7	60.64	60.70	3	9,775	0.03%
2021/08/13	6	65.98	5	66.26	65.50	1	9,433	0.01%
2021/08/12	0	0.00	12	67.13	68.60	-12	9,282	-0.13%
2021/08/11	19.1	68.77	18	69.09	67.50	1.1	9,218	0.01%
2021/08/10	7	68.94	6	69.33	70.40	1	9,120	0.01%
2021/08/09	18.1	70.89	10	70.54	69.90	8.1	9,013	0.09%
2021/08/06	3	71.00	7	71.21	71.60	-4	8,831	-0.05%
2021/08/05	16	70.31	17	69.74	71.00	-1	8,767	-0.01%
2021/08/04	22	68.59	8	68.61	68.10	14	8,575	0.16%
2021/08/03	4	65.58	2	65.50	66.00	2	8,370	0.02%
2021/08/02	8	65.40	14	65.43	65.50	-6	8,308	-0.07%
2021/07/30	7	64.29	5.1	64.31	64.10	2	8,124	0.02%
2021/07/29	28.1	63.49	17	63.70	64.30	11.1	7,983	0.14%
2021/07/28	6	60.55	9	60.87	61.40	-3	7,627	-0.04%
2021/07/27	4	61.80	0	0.00	62.20	4	7,613	0.05%
2021/07/26	0	0.00	7	62.86	63.10	-7	7,526	-0.09%
2021/07/23	6	60.73	7	60.49	60.50	-1	7,667	-0.01%
2021/07/22	2	60.85	3	60.60	60.90	-1	7,936	-0.01%
2021/07/21	28	60.69	29	60.01	60.10	-1	7,914	-0.01%
2021/07/20	13	59.57	13	58.97	59.60	0	7,778	0.00%
2021/07/19	13	59.83	14	59.25	59.20	-1	7,653	-0.01%
2021/07/16	9	60.17	2	59.90	60.50	7	7,453	0.09%
2021/07/15	0	0.00	4	57.93	58.10	-4	7,075	-0.06%
2021/07/14	4	56.95	3	57.80	57.20	1	7,098	0.01%
2021/07/13	2	57.40	14	57.97	57.40	-12	7,194	-0.17%
2021/07/12	3	56.93	12	57.28	56.80	-9	7,081	-0.13%
2021/07/09	6	56.73	4	56.70	56.50	2	7,110	0.03%
2021/07/08	2	56.75	3	56.97	57.00	-1	7,248	-0.01%
2021/07/07	25	56.97	5	57.02	56.90	20	7,335	0.27%
2021/07/06	10	58.75	7	58.37	58.30	3	7,288	0.04%
2021/07/05	8	59.56	17	59.09	59.90	-9	7,212	-0.12%
2021/07/02	3	56.70	6	56.95	57.10	-3	7,022	-0.04%
2021/07/01	7	56.87	38	56.74	57.10	-31	7,046	-0.44%
2021/06/30	6	55.80	1	55.90	56.00	5	6,950	0.07%
2021/06/29	8	55.94	2	56.60	56.00	6	6,930	0.09%
2021/06/28	3	55.93	4	55.95	55.90	-1	6,901	-0.01%
2021/06/25	2	55.10	0	0.00	55.00	2	6,801	0.03%
2021/06/24	12	55.03	15	55.37	55.00	-3	6,793	-0.04%
2021/06/23	2	54.95	14	55.00	54.90	-12	6,745	-0.18%
2021/06/22	24	54.29	2	54.30	54.10	22	6,683	0.33%
2021/06/21	3	53.90	1	53.90	53.80	2	6,652	0.03%
2021/06/18	15	54.91	1	55.00	54.60	14	6,664	0.21%
2021/06/17	1.1	54.59	1	54.00	54.60	0.1	6,660	0.00%
2021/06/16	1	53.90	0	0.00	54.20	1	6,703	0.01%
2021/06/15	1	54.30	33	54.49	54.50	-32	6,708	-0.48%
2021/06/11	0	0.00	3	53.23	53.30	-3	6,643	-0.05%
2021/06/10	2	53.00	1	53.10	52.80	1	6,690	0.01%
2021/06/09	1	52.80	1	52.70	52.80	0	6,688	0.00%
2021/06/08	0	0.00	15	52.57	52.70	-15	6,726	-0.22%
2021/06/07	30	53.77	4	53.78	52.50	26	6,780	0.38%
2021/06/04	2	51.85	1	52.10	52.50	1	6,529	0.02%
2021/06/03	0	0.00	17	51.06	52.00	-17	6,471	-0.26%
2021/06/01	1	50.90	1	51.00	51.00	0	6,501	0.00%
2021/05/31	21	50.34	0	0.00	50.30	21	6,522	0.32%
2021/05/27	1	48.95	3	48.97	49.05	-2	6,581	-0.03%
2021/05/26	1	49.50	0	0.00	49.35	1	6,653	0.02%
2021/05/25	1	49.70	0	0.00	49.45	1	6,734	0.01%
2021/05/24	7	48.41	6	48.38	48.65	1	6,795	0.01%
2021/05/21	2	48.08	0	0.00	47.85	2	6,846	0.03%
2021/05/20	1	47.60	0	0.00	47.60	1	6,999	0.01%
2021/05/19	2	48.35	0	0.00	48.45	2	7,102	0.03%
2021/05/18	1	47.45	5	47.89	48.35	-4	7,172	-0.06%
2021/05/17	2	46.13	0	0.00	44.95	2	7,324	0.03%
2021/05/14	0	0.00	17	48.50	48.10	-17	7,331	-0.23%
2021/05/13	10	47.55	0	0.00	47.80	10	7,333	0.14%
2021/05/12	1	48.70	0	0.00	47.15	1	7,325	0.01%
2021/05/11	1	50.10	1	50.40	49.65	0	7,256	0.00%
2021/05/10	0	0.00	1	51.70	51.40	-1	7,265	-0.01%
2021/05/07	1	51.50	0	0.00	51.90	1	7,393	0.01%
2021/05/06	4	50.50	1	50.80	50.60	3	7,539	0.04%
2021/05/05	3	51.90	0	0.00	51.20	3	7,670	0.04%
2021/05/04	3	52.03	4	52.03	52.10	-1	7,998	-0.01%
2021/05/03	11	53.04	13	53.02	52.40	-2	8,133	-0.02%
2021/04/29	19	55.68	8.5	55.10	54.60	10.5	8,583	0.12%
2021/04/28	7	54.73	18	54.19	55.80	-11	9,138	-0.12%
2021/04/27	6	53.03	1.5	53.23	53.00	4.5	9,147	0.05%
2021/04/26	1	52.50	5	52.50	52.90	-4	9,166	-0.04%
2021/04/23	0	0.00	5	51.00	51.60	-5	9,114	-0.05%
2021/04/22	2.1	51.43	12	51.38	50.80	-9.9	9,255	-0.11%
2021/04/21	2	52.30	0	0.00	52.20	2	9,383	0.02%
2021/04/20	9	52.07	1	51.80	52.10	8	9,501	0.08%
2021/04/19	1	52.10	7	51.39	52.00	-6	9,620	-0.06%
2021/04/16	1	49.90	2	50.10	50.10	-1	9,541	-0.01%
2021/04/15	9	50.01	0	0.00	50.10	9	9,665	0.09%
2021/04/14	2	49.83	8	49.82	49.90	-6	9,702	-0.06%
2021/04/13	1	50.80	2	50.90	50.30	-1	9,875	-0.01%
2021/04/12	2	51.75	2	52.00	51.60	0	10,141	0.00%
2021/04/09	1	52.50	0	0.00	52.40	1	10,152	0.01%
2021/04/08	23	53.03	2	53.35	53.20	21	10,072	0.21%
2021/04/07	1	53.30	6	53.25	53.30	-5	10,044	-0.05%
2021/04/06	1	52.80	4	52.85	53.10	-3	10,017	-0.03%
2021/04/01	0	52.30	0	0.00	52.20	0	9,931	0.00%
2021/03/30	2	52.20	0	0.00	52.50	2	10,084	0.02%
2021/03/29	2	52.30	0	0.00	52.20	2	10,092	0.02%
2021/03/26	1	52.35	3	52.80	52.10	-2	10,136	-0.02%
2021/03/25	2	52.05	0	0.00	51.90	2	10,177	0.02%
2021/03/23	2	52.80	0	0.00	52.50	2	10,219	0.02%
2021/03/22	3	52.67	1	52.80	52.60	2	10,244	0.02%
2021/03/18	2	52.55	2	52.50	52.60	0	10,229	0.00%
2021/03/17	1	51.70	1	52.10	52.10	0	10,319	0.00%
2021/03/16	7	52.84	2	52.80	52.60	5	10,304	0.05%
2021/03/15	0.3	52.30	0	0.00	52.30	0.3	10,349	0.00%
2021/03/12	0.2	52.00	3	52.33	52.00	-2.8	10,422	-0.03%
2021/03/11	2	51.85	19	51.79	51.80	-17	10,551	-0.16%
2021/03/10	1	50.70	11	50.98	50.70	-10	10,568	-0.09%
2021/03/09	6	50.12	0	0.00	50.50	6	10,669	0.06%
2021/03/05	12	50.25	2	50.35	50.30	10	10,830	0.09%
2021/03/04	2	50.15	2	50.80	50.20	0	10,990	0.00%
2021/03/03	2	50.35	0	0.00	50.80	2	11,040	0.02%
2021/03/02	12.1	50.72	3	51.37	50.70	9.1	11,148	0.08%
2021/02/26	2	50.60	0	0.00	50.60	2	11,411	0.02%
2021/02/25	2	51.35	1	51.70	51.20	1	11,762	0.01%
2021/02/24	16	52.02	6	52.08	51.30	10	11,867	0.08%
2021/02/23	6	51.65	7	51.83	51.90	-1	11,835	-0.01%
2021/02/22	1	51.80	3	51.63	51.90	-2	11,850	-0.02%
2021/02/19	1	50.70	1	50.70	51.10	0	11,822	0.00%
2021/02/18	0	0.00	5	51.50	51.80	-5	11,754	-0.04%
2021/02/17	13	51.75	24	51.63	52.00	-11	11,727	-0.09%
2021/02/05	13	50.28	0	0.00	50.30	13	11,515	0.11%
2021/02/04	7	49.43	2	49.80	49.60	5	11,440	0.04%
2021/02/03	10	49.19	0	0.00	49.15	10	11,480	0.09%
2021/02/02	3	49.32	2	49.13	49.50	1	11,469	0.01%
2021/02/01	3	47.95	10.5	47.67	48.25	-7.5	11,515	-0.07%
2021/01/29	1.2	48.71	6	49.56	48.65	-4.8	11,479	-0.04%
2021/01/28	13.2	50.09	8.5	50.08	50.00	4.7	11,335	0.04%
2021/01/27	5.3	50.93	2	51.40	51.20	3.3	11,155	0.03%
2021/01/26	21	52.50	12	53.56	52.50	9	10,929	0.08%
2021/01/25	6	51.75	8	52.55	51.80	-2	10,533	-0.02%
2021/01/22	25.5	52.44	42	51.99	52.50	-16.5	10,241	-0.16%
2021/01/21	45.5	51.00	43	50.92	51.50	2.5	9,656	0.03%
2021/01/20	1	48.20	18	48.42	48.25	-17	8,712	-0.20%
2021/01/19	1	47.70	2	47.88	47.60	-1	8,273	-0.01%
2021/01/18	6	46.53	7	46.79	46.80	-1	8,138	-0.01%
2021/01/15	3	47.48	2	47.45	47.25	1	8,052	0.01%
2021/01/14	1	47.45	5	48.18	48.50	-4	7,888	-0.05%
2021/01/13	2	47.38	5	47.29	47.45	-3	7,663	-0.04%
2021/01/12	17	46.99	3	47.68	46.50	14	7,496	0.19%
2021/01/11	2	47.05	1	47.10	47.20	1	7,296	0.01%
2021/01/08	3	46.53	0	0.00	47.05	3	7,211	0.04%
2021/01/07	0	0.00	1	46.45	46.60	-1	7,045	-0.01%
2021/01/06	8	47.29	26	46.96	46.65	-18	6,942	-0.26%
2021/01/05	6	47.58	16	47.50	48.25	-10	6,586	-0.15%
2021/01/04	0	0.00	3	46.10	46.10	-3	6,217	-0.05%
2020/12/31	2	45.25	5	45.45	45.25	-3	6,143	-0.05%
2020/12/29	1	45.40	0	0.00	45.25	1	6,233	0.02%
2020/12/25	26	46.07	2.1	46.02	45.90	23.9	6,182	0.39%
2020/12/24	0	0.00	14	45.40	45.90	-14	6,150	-0.23%
2020/12/23	2	44.70	0	0.00	44.75	2	6,097	0.03%
2020/12/22	2	45.38	14	45.63	44.70	-12	6,102	-0.20%
2020/12/21	1	45.45	1	45.10	45.50	0	6,046	0.00%
2020/12/18	0	0.00	8	45.09	44.80	-8	5,954	-0.13%
2020/12/17	4	45.40	1	45.25	45.40	3	5,901	0.05%
2020/12/16	11	45.69	9	45.56	45.80	2	5,882	0.03%
2020/12/15	0	0.00	5	45.15	44.70	-5	5,803	-0.09%
2020/12/14	4	45.24	0	0.00	45.45	4	5,763	0.07%
2020/12/11	5	44.60	3	45.00	45.05	2	5,722	0.03%
2020/12/10	3	46.17	5	45.91	45.70	-2	5,615	-0.04%
2020/12/09	14	46.77	12	46.85	46.65	2	5,521	0.04%
2020/12/08	6	45.68	1	45.90	45.90	5	5,368	0.09%
2020/12/07	27	45.86	13	45.71	46.00	14	5,281	0.27%
2020/12/04	18.1	45.14	1	45.50	45.45	17.1	5,122	0.33%
2020/12/03	0	0.00	2	45.48	45.15	-2	5,005	-0.04%
2020/12/02	2	45.48	6	45.20	45.15	-4	4,911	-0.08%
2020/12/01	12	44.83	2	44.93	45.10	10	4,885	0.20%
2020/11/30	0	0.00	13	45.11	45.15	-13	4,780	-0.27%
2020/11/27	7	44.54	3	44.50	44.40	4	4,597	0.09%
2020/11/26	10	44.30	0	0.00	44.55	10	4,514	0.22%
2020/11/25	15	43.89	8	43.89	44.35	7	4,389	0.16%
2020/11/24	11	44.27	14	44.49	44.30	-3	4,075	-0.07%
2020/11/23	1	43.00	1	43.15	43.30	0	3,704	0.00%
2020/11/20	0	0.00	2	42.28	42.40	-2	3,549	-0.06%
2020/11/19	4	42.10	0	0.00	42.20	4	3,505	0.11%
2020/11/18	1	41.90	2	42.03	42.50	-1	3,469	-0.03%
2020/11/17	0	0.00	1	41.35	41.40	-1	3,468	-0.03%
2020/11/16	0	0.00	2	41.25	41.30	-2	3,595	-0.06%
2020/11/12	5	40.85	0	0.00	40.60	5	3,850	0.13%
2020/11/11	0	0.00	5	40.83	41.10	-5	3,897	-0.13%
2020/11/10	9	40.08	1	40.30	40.35	8	3,812	0.21%
2020/11/09	2	40.35	6	40.18	40.60	-4	3,780	-0.11%
2020/11/06	3	39.25	4.1	39.17	39.25	-1.1	3,704	-0.03%
2020/11/05	0	0.00	1	38.30	38.40	-1	3,671	-0.03%
2020/11/04	0	0.00	1	38.00	38.10	-1	3,692	-0.03%
2020/11/02	1	37.35	0	0.00	37.30	1	3,880	0.03%
2020/10/30	2	37.85	3	38.07	37.70	-1	4,031	-0.02%
2020/10/27	0	0.00	1	38.60	38.65	-1	4,168	-0.02%
2020/10/26	1	38.85	0	0.00	38.80	1	4,200	0.02%
2020/10/21	1	38.65	5	38.93	38.75	-4	4,722	-0.08%
2020/10/20	0	0.00	2	39.08	38.95	-2	5,001	-0.04%
2020/10/16	1	38.65	1	38.40	38.40	0	5,360	0.00%
2020/10/15	3	38.93	0	0.00	38.85	3	5,415	0.06%
2020/10/14	0	0.00	1	39.15	39.20	-1	5,468	-0.02%
2020/10/13	0	0.00	1	38.65	38.90	-1	5,564	-0.02%
2020/10/12	1	38.80	1	39.55	38.85	0	5,618	0.00%
2020/10/08	4	39.30	0	0.00	39.30	4	5,736	0.07%
2020/10/07	0	0.00	1	38.90	39.30	-1	5,971	-0.02%
2020/10/06	2	38.80	1	38.95	38.50	1	6,109	0.02%
2020/09/30	1	37.85	0	0.00	37.75	1	6,252	0.02%
2020/09/29	3	37.72	1	37.45	37.20	2	6,332	0.03%
2020/09/28	0	0.00	1	37.50	37.60	-1	6,483	-0.02%
2020/09/25	1	36.55	0	0.00	37.00	1	6,641	0.02%
2020/09/23	1	38.50	0	0.00	38.40	1	6,914	0.01%
2020/09/22	1	38.85	0	0.00	38.70	1	7,057	0.01%
2020/09/21	0	0.00	4	39.35	39.15	-4	7,236	-0.06%
2020/09/18	1	40.15	0	0.00	39.80	1	7,473	0.01%
2020/09/16	0	0.00	6	40.12	40.10	-6	7,867	-0.08%
2020/09/15	4	39.95	2	40.30	40.00	2	8,011	0.02%
2020/09/14	0	0.00	3	39.32	39.30	-3	8,027	-0.04%
2020/09/11	1	38.85	3	38.90	38.85	-2	8,070	-0.02%
2020/09/09	1	39.55	0	0.00	39.60	1	8,076	0.01%
2020/09/07	1	39.85	2	39.33	39.20	-1	8,087	-0.01%
2020/09/04	8	39.33	18	39.16	39.85	-10	8,172	-0.12%
2020/09/02	1	38.80	2	38.83	39.05	-1	8,129	-0.01%
2020/09/01	0	0.00	2	38.00	38.25	-2	8,157	-0.02%
2020/08/31	4	38.48	0	0.00	38.15	4	8,196	0.05%
2020/08/28	1	38.45	2	38.55	38.55	-1	8,244	-0.01%
2020/08/27	1	38.45	1	38.50	38.45	0	8,380	0.00%
2020/08/26	1	39.35	0	0.00	39.35	1	8,773	0.01%
2020/08/25	1	38.75	1	38.65	38.75	0	8,874	0.00%
2020/08/24	0	0.00	15	38.25	38.35	-15	8,879	-0.17%
2020/08/21	10	39.04	4	39.00	38.85	6	8,865	0.07%
2020/08/20	6	39.57	1	38.65	38.80	5	8,757	0.06%
2020/08/19	5	41.20	13	41.33	41.20	-8	8,651	-0.09%
2020/08/18	10	42.88	2	42.70	42.60	8	8,541	0.09%
2020/08/17	4	44.35	2	44.00	44.40	2	8,442	0.02%
2020/08/14	1	42.45	1	43.20	43.25	0	8,466	0.00%
2020/08/13	1	42.80	2	43.13	42.80	-1	8,505	-0.01%
2020/08/12	2	42.40	1	42.65	42.55	1	8,485	0.01%
2020/08/11	3	43.27	0	0.00	43.05	3	8,490	0.04%
2020/08/10	2	43.98	1	43.85	43.85	1	8,497	0.01%
2020/08/07	1	44.45	3	44.63	44.40	-2	8,504	-0.02%
2020/08/06	15	44.31	4	44.41	44.25	11	8,486	0.13%
2020/08/05	3	44.40	21	44.09	44.95	-18	8,407	-0.21%
2020/08/04	2	42.85	10	42.95	42.90	-8	8,305	-0.10%
2020/08/03	5	42.90	3	42.95	42.85	2	8,356	0.02%
2020/07/31	9	42.96	4	43.01	43.70	5	8,432	0.06%
2020/07/30	2	42.35	3	42.53	42.60	-1	8,487	-0.01%
2020/07/29	3	42.50	2	42.40	42.25	1	8,535	0.01%
2020/07/28	16	43.65	6	43.73	42.50	10	8,563	0.12%
2020/07/27	21	43.24	13	43.65	42.90	8	8,376	0.10%
2020/07/24	25	46.82	3	46.75	46.40	22	8,234	0.27%
2020/07/23	12	46.91	14	47.09	47.65	-2	7,997	-0.03%
2020/07/22	11	46.05	2	46.00	45.90	9	7,848	0.11%
2020/07/21	0	0.00	1	45.30	45.15	-1	7,748	-0.01%
2020/07/20	0	0.00	2	45.00	44.90	-2	7,722	-0.03%
2020/07/17	0	0.00	1	45.40	44.65	-1	7,696	-0.01%
2020/07/16	1	44.70	0	0.00	44.95	1	7,642	0.01%
2020/07/15	4	45.03	4	45.28	44.60	0	7,600	0.00%
2020/07/14	5	45.03	11	45.40	45.30	-6	7,529	-0.08%
2020/07/13	3	44.43	2	44.75	44.90	1	7,316	0.01%
2020/07/10	10.2	43.20	10	43.11	42.70	0.2	7,179	0.00%
2020/07/09	2	44.28	4	44.34	44.05	-2	7,102	-0.03%
2020/07/08	6	44.32	2	44.50	44.40	4	7,012	0.06%
2020/07/07	7	43.56	8	43.51	44.00	-1	6,913	-0.01%
2020/07/06	2	43.70	4	43.83	44.00	-2	6,756	-0.03%
2020/07/03	1	42.40	5	42.54	42.65	-4	6,612	-0.06%
2020/07/02	1	41.10	0	0.00	41.65	1	6,503	0.02%
2020/07/01	2	41.15	0	0.00	41.05	2	6,419	0.03%
2020/06/30	4	41.14	2	41.28	40.60	2	6,277	0.03%
2020/06/29	10	41.00	4	40.65	40.75	6	6,115	0.10%
2020/06/24	1	39.80	3	39.92	39.95	-2	5,881	-0.03%
2020/06/23	1	39.45	6	39.74	39.80	-5	5,784	-0.09%
2020/06/22	2	38.95	2	38.90	39.00	0	5,541	0.00%
2020/06/19	0	0.00	1	38.50	38.15	-1	5,420	-0.02%
2020/06/18	0	0.00	2	37.70	38.00	-2	5,402	-0.04%
2020/06/16	0	0.00	6	37.34	37.65	-6	5,426	-0.11%
2020/06/15	5	36.85	3	37.17	36.80	2	5,539	0.04%
2020/06/12	1	36.30	11	36.05	37.00	-10	5,582	-0.18%
2020/06/11	4	36.88	2	37.00	36.85	2	5,657	0.04%
2020/06/10	4	38.03	2	38.15	38.10	2	5,592	0.04%
2020/06/09	1	38.50	0	0.00	38.30	1	5,666	0.02%
2020/06/08	0	0.00	1	38.55	38.35	-1	5,734	-0.02%
2020/06/05	3	38.42	17	38.45	38.30	-14	5,734	-0.24%
2020/06/04	3	38.10	0	0.00	38.10	3	5,746	0.05%
2020/06/03	13	38.50	3	38.40	38.35	10	5,750	0.17%
2020/06/02	13	39.50	4	39.38	39.05	9	5,647	0.16%
2020/06/01	0	0.00	1.1	38.61	38.80	-1.1	5,352	-0.02%
2020/05/28	7	37.49	5	37.95	37.30	2	5,229	0.04%
2020/05/27	1	37.75	0.1	37.80	37.70	0.9	5,231	0.02%
2020/05/26	2	38.00	14	37.69	37.90	-12	5,239	-0.23%
2020/05/25	5	37.21	1	37.25	37.55	4	5,179	0.08%
2020/05/22	3	38.13	0	0.00	37.90	3	5,135	0.06%
2020/05/21	0	0.00	21	38.47	38.40	-21	5,069	-0.41%
2020/05/20	1	37.75	3	37.20	37.75	-2	4,971	-0.04%
2020/05/19	0	0.00	1	36.85	36.80	-1	4,916	-0.02%
2020/05/18	14	36.82	3	36.63	36.60	11	4,908	0.22%
2020/05/15	6	37.24	0	0.00	37.20	6	4,849	0.12%
2020/05/14	0	0.00	1	37.50	37.40	-1	4,813	-0.02%
2020/05/12	2	37.80	29	37.72	37.75	-27	4,773	-0.57%
2020/05/11	5	38.26	5	38.40	38.15	0	4,764	0.00%
2020/05/08	22	38.10	3	38.25	37.95	19	4,715	0.40%
2020/05/07	3	38.27	23	38.53	38.20	-20	4,648	-0.43%
2020/05/06	5	37.42	7	37.66	37.65	-2	4,524	-0.04%
2020/05/05	5	36.90	50	37.10	37.00	-45	4,445	-1.01%
2020/05/04	7	36.51	6	36.62	36.85	1	4,396	0.02%
2020/04/30	6	36.47	40	36.44	36.60	-34	4,337	-0.78%
2020/04/29	0	0.00	1	36.10	36.10	-1	4,348	-0.02%
2020/04/28	10	35.90	0	0.00	35.75	10	4,305	0.23%
2020/04/27	6	35.58	2	35.63	35.65	4	4,374	0.09%
2020/04/24	7	35.30	4	35.23	35.25	3	4,323	0.07%
2020/04/23	1	34.80	0	0.00	34.80	1	4,302	0.02%
2020/04/21	2	34.68	4	34.00	33.85	-2	4,396	-0.05%
2020/04/20	1	34.70	2.1	34.65	34.70	-1.1	4,413	-0.02%
2020/04/17	56	34.98	0	0.00	34.65	56	4,417	1.27%
2020/04/16	1	34.25	1	35.05	34.90	0	4,361	0.00%
2020/04/15	0	0.00	3	34.40	34.35	-3	4,377	-0.07%
2020/04/14	0	0.00	1	34.25	34.30	-1	4,378	-0.02%
2020/04/13	2	33.63	0	0.00	33.50	2	4,340	0.05%
2020/04/10	6	33.70	16	33.72	33.70	-10	4,361	-0.23%
2020/04/09	3	34.00	1	33.75	33.65	2	4,384	0.05%
2020/04/08	0	0.00	1	33.50	33.80	-1	4,343	-0.02%
2020/04/07	12	33.02	2	32.85	33.25	10	4,274	0.23%
2020/04/06	0	0.00	2.1	31.71	31.80	-2.1	4,221	-0.05%
2020/03/31	0	0.00	10	31.00	30.95	-10	4,305	-0.23%
2020/03/27	2	31.10	0	0.00	30.65	2	4,276	0.05%
2020/03/26	1	30.90	0	0.00	31.00	1	4,231	0.02%
2020/03/24	0	30.25	1	30.30	30.25	-1	4,152	-0.02%
2020/03/23	7	29.20	2	29.35	28.90	5	4,129	0.12%
2020/03/20	1	29.80	2	29.05	30.05	-1	4,141	-0.02%
2020/03/19	3	28.25	9	27.68	27.40	-6	4,099	-0.15%
2020/03/18	12	30.66	10	31.35	30.20	2	4,148	0.05%
2020/03/17	3	31.33	2	31.48	31.05	1	4,276	0.02%
2020/03/16	6	32.05	0	0.00	31.85	6	4,156	0.14%
2020/03/13	9	31.68	0	0.00	33.20	9	4,103	0.22%
2020/03/12	5	33.96	4	33.40	33.55	1	4,006	0.02%
2020/03/11	7	35.83	6	36.07	35.45	1	3,984	0.03%
2020/03/10	11	35.17	1	35.45	35.75	10	4,055	0.25%
2020/03/09	3	35.57	0	0.00	34.85	3	3,986	0.08%
2020/03/06	10	36.38	1.1	36.50	36.40	8.9	3,923	0.23%
2020/03/05	3	36.80	10	36.25	36.90	-7	3,961	-0.18%
2020/03/02	0	0.00	9	34.52	34.45	-9	3,813	-0.24%
2020/02/27	5	34.50	5	34.25	34.10	0	3,779	0.00%
2020/02/26	1	34.95	0	0.00	34.85	1	3,750	0.03%
2020/02/25	9	34.37	0	0.00	35.15	9	3,766	0.24%
2020/02/24	1	35.00	0	0.00	34.90	1	3,758	0.03%
2020/02/21	5	35.35	1	35.60	35.30	4	3,818	0.10%
2020/02/19	1	35.85	13	35.88	35.75	-12	3,900	-0.31%
2020/02/17	5	36.20	0	0.00	36.00	5	3,903	0.13%
2020/02/14	6	36.45	6	36.10	36.35	0	3,908	0.00%
2020/02/13	5	35.83	1	36.05	35.85	4	3,905	0.10%
2020/02/12	5	36.02	0	0.00	36.15	5	3,941	0.13%
2020/02/10	10	34.95	0	0.00	34.80	10	4,074	0.25%
2020/02/07	6	35.02	0	0.00	34.85	6	4,648	0.13%
2020/02/06	7	34.91	1	35.00	35.20	6	4,704	0.13%
2020/02/05	1	34.20	1	34.15	34.05	0	4,728	0.00%
2020/02/04	3	33.47	0	0.00	33.70	3	4,766	0.06%
2020/02/03	7	32.51	0	0.00	32.75	7	4,833	0.14%
2020/01/31	3	34.52	4	34.60	34.40	-1	4,856	-0.02%
2020/01/30	4	34.69	5	34.54	34.00	-1	5,027	-0.02%
2020/01/20	0	0.00	13	37.60	37.45	-13	5,180	-0.25%
2020/01/16	1	37.80	11	37.99	37.70	-10	5,585	-0.18%
2020/01/15	4	37.80	4	37.70	37.55	0	5,947	0.00%
2020/01/14	4	37.50	1	37.60	37.50	3	5,874	0.05%
2020/01/10	0	0.00	2	37.00	36.95	-2	5,862	-0.03%
2020/01/09	0	0.00	7	37.11	37.00	-7	6,008	-0.12%
2020/01/08	10	36.44	0	0.00	36.35	10	6,045	0.17%
2020/01/07	2	36.03	0	0.00	36.20	2	6,036	0.03%
2020/01/06	5	36.23	2	35.90	35.90	3	6,017	0.05%
2020/01/03	5	36.99	0	0.00	36.80	5	6,014	0.08%
2020/01/02	5	37.15	10	37.03	37.20	-5	5,981	-0.08%
2019/12/30	0	0.00	1	37.15	37.20	-1	6,080	-0.02%
2019/12/27	14	36.99	0	0.00	37.15	14	6,069	0.23%
2019/12/26	4	37.41	1	37.40	37.40	3	6,030	0.05%
2019/12/25	1	36.70	2	36.60	36.70	-1	5,951	-0.02%
2019/12/24	0	0.00	2	36.15	36.25	-2	5,989	-0.03%
2019/12/20	1	36.80	3	36.55	36.50	-2	6,026	-0.03%
2019/12/19	0	0.00	5	36.65	36.55	-5	6,083	-0.08%
2019/12/18	1	36.95	0	36.90	36.80	1	6,296	0.02%
2019/12/17	2	37.35	2	37.48	37.45	0	6,358	0.00%
2019/12/16	0	0.00	2	37.43	37.15	-2	6,327	-0.03%
2019/12/13	1	37.60	1	37.80	37.50	0	6,318	0.00%
2019/12/12	2	37.65	3	37.35	37.60	-1	6,166	-0.02%
2019/12/10	1	36.80	3	36.67	36.60	-2	6,007	-0.03%
2019/12/09	2	36.65	2.1	36.65	36.55	-0.1	6,021	0.00%
2019/12/06	2	36.65	3	36.67	36.90	-1	6,007	-0.02%
2019/12/05	18	36.19	2	36.53	36.70	16	6,005	0.27%
2019/12/03	3	34.67	1	34.50	34.80	2	6,140	0.03%
2019/12/02	1	34.30	2	34.13	34.30	-1	6,203	-0.02%
2019/11/29	2	35.55	0	0.00	34.90	2	6,196	0.03%
2019/11/26	1	35.55	0	0.00	35.55	1	6,506	0.02%
2019/11/22	2	35.65	0	0.00	35.55	2	6,714	0.03%
2019/11/21	3	35.73	12	35.78	36.00	-9	6,706	-0.13%
2019/11/20	3	36.40	4	36.46	36.20	-1	6,714	-0.01%
2019/11/19	5	36.78	6	36.89	37.10	-1	6,691	-0.01%
2019/11/18	1	36.55	1	36.80	36.55	0	6,709	0.00%
2019/11/15	0	0.00	1	36.40	36.20	-1	6,733	-0.01%
2019/11/14	3	35.57	7	35.96	36.00	-4	6,776	-0.06%
2019/11/13	3	36.27	3	36.42	36.10	0	6,794	0.00%
2019/11/12	1	36.35	0	0.00	36.35	1	6,768	0.01%
2019/11/11	13	36.43	8	36.43	35.80	5	6,746	0.07%
2019/11/08	2	36.53	1	36.80	36.60	1	6,683	0.01%
2019/11/07	21	36.07	10	36.24	36.10	11	6,634	0.17%
2019/11/06	9	37.71	11	37.97	37.00	-2	6,504	-0.03%
2019/11/05	3	37.35	1	38.10	37.45	2	5,923	0.03%
2019/11/04	2	37.85	8	38.01	37.60	-6	5,848	-0.10%
2019/11/01	1	37.80	3	37.55	37.60	-2	5,776	-0.03%
2019/10/31	8	37.46	2	37.10	37.15	6	5,719	0.10%
2019/10/30	10	37.58	0	0.00	38.20	10	5,620	0.18%
2019/10/29	6	38.51	10	37.62	37.80	-4	5,507	-0.07%
2019/10/28	55	37.94	38	38.27	38.50	17	5,293	0.32%
2019/10/25	4	37.40	4	37.84	37.20	0	5,021	0.00%
2019/10/24	14	37.50	9	37.42	37.60	5	4,904	0.10%
2019/10/23	24	36.55	21	36.39	36.50	3	4,606	0.07%
2019/10/22	1	34.70	1	35.00	34.70	0	4,196	0.00%
2019/10/21	1	34.50	1	34.85	34.45	0	4,175	0.00%
2019/10/18	1	34.60	0	0.00	34.70	1	4,154	0.02%
2019/10/17	9	35.21	14	35.50	35.25	-5	4,081	-0.12%
2019/10/16	2	34.85	14	34.81	34.95	-12	3,909	-0.31%
2019/10/15	0	0.00	9	34.43	34.55	-9	3,792	-0.24%
2019/10/14	1	33.95	0	0.00	33.80	1	3,745	0.03%
2019/10/09	11	33.32	10	33.55	33.40	1	3,786	0.03%
2019/10/07	8	34.51	0	0.00	34.35	8	3,798	0.21%
2019/10/04	4	34.61	7	35.10	34.90	-3	3,770	-0.08%
2019/10/03	0	0.00	51	34.45	34.55	-51	3,653	-1.40%
2019/10/01	0	0.00	9	34.01	34.10	-9	3,589	-0.25%
2019/09/27	4	33.25	6	33.35	33.10	-2	3,563	-0.06%
2019/09/26	5	34.65	0	0.00	33.85	5	3,512	0.14%
2019/09/25	0	0.00	115	34.45	34.40	-115	3,488	-3.30%	大賣/鉅額交易
2019/09/24	37	34.37	12	34.44	34.35	25	3,468	0.72%
2019/09/23	157.1	34.60	15	34.72	34.75	142.1	3,387	4.19%	大買/鉅額交易
2019/09/20	0	0.00	16	34.34	35.05	-16	3,142	-0.51%
2019/09/18	2	33.93	0	0.00	33.90	2	3,008	0.07%
2019/09/17	1	33.95	1	34.25	34.10	0	2,979	0.00%
2019/09/16	0	0.00	24	34.08	33.95	-24	2,932	-0.82%
2019/09/11	4	33.85	1	33.75	34.00	3	2,861	0.10%
2019/09/10	5	33.78	33	33.78	33.90	-28	2,819	-0.99%
2019/09/09	0	0.00	31	33.93	33.95	-31	2,785	-1.11%
2019/09/06	50	33.73	11	33.87	33.50	39	2,685	1.45%
2019/09/05	7	35.50	9	35.09	35.35	-2	2,502	-0.08%
2019/09/04	2	34.50	2	34.50	34.80	0	2,382	0.00%
2019/09/03	4	34.48	1	33.95	34.00	3	2,292	0.13%
2019/09/02	1	33.70	1	34.10	34.15	0	2,197	0.00%
2019/08/30	0	0.00	5	33.20	33.30	-5	2,088	-0.24%
2019/08/29	20	32.83	3	32.92	32.55	17	1,954	0.87%
2019/08/28	9	32.18	3	32.13	32.20	6	1,775	0.34%
2019/08/27	1	31.45	1	31.15	31.30	0	1,596	0.00%
2019/08/26	0	0.00	1	30.20	30.45	-1	1,522	-0.07%
2019/08/23	0	0.00	1	31.00	30.80	-1	1,489	-0.07%
2019/08/22	3	30.80	1	31.05	30.90	2	1,452	0.14%
2019/08/21	10	30.40	2	30.68	30.65	8	1,395	0.57%
2019/08/20	10	29.80	3	29.62	29.70	7	1,278	0.55%
2019/08/19	2	29.40	1	29.55	29.55	1	1,216	0.08%
2019/08/16	1	29.20	1	28.45	29.20	0	1,152	0.00%
2019/08/15	1	28.20	0	0.00	28.25	1	1,085	0.09%
2019/08/12	2	28.20	0	0.00	28.15	2	1,068	0.19%
2019/08/08	0	0.00	1	28.05	28.05	-1	1,053	-0.09%
2019/08/07	2	28.25	0	0.00	27.85	2	1,032	0.19%
2019/08/05	3	28.00	5	28.30	28.00	-2	1,008	-0.20%
2019/07/26	5	29.85	0	0.00	29.90	5	1,009	0.50%
2019/07/25	0	0.00	1	30.10	29.90	-1	1,003	-0.10%
2019/07/24	1	29.20	0	0.00	29.45	1	957	0.10%
2019/07/22	0	0.00	1	28.95	28.95	-1	927	-0.11%
2019/07/19	1	28.75	0	0.00	28.75	1	929	0.11%
2019/07/17	3	28.77	2	28.85	28.85	1	938	0.11%
2019/07/16	2	28.85	0	0.00	28.80	2	951	0.21%
2019/07/15	1	28.90	14	29.18	28.85	-13	947	-1.37%
2019/07/12	10	31.02	0	0.00	31.25	10	903	1.11%
2019/07/05	2	30.65	0	0.00	30.70	2	953	0.21%
2019/07/04	1	30.50	0	0.00	30.50	1	956	0.10%
2019/07/03	1	30.10	0	0.00	30.30	1	965	0.10%
2019/07/01	0	0.00	1	30.20	30.20	-1	991	-0.10%
2019/06/26	0	0.00	1	29.45	29.50	-1	1,012	-0.10%
2019/06/25	1	29.30	0	0.00	29.35	1	1,042	0.10%
2019/06/21	2	29.50	0	0.00	29.50	2	1,057	0.19%
2019/06/20	1	29.70	1	29.45	29.70	0	1,074	0.00%
2019/06/19	0	0.00	1	29.40	29.35	-1	1,150	-0.09%
2019/06/17	1	29.20	0	0.00	29.10	1	1,257	0.08%
2019/06/14	0	0.00	6	29.35	29.20	-6	1,274	-0.47%
2019/06/13	1	29.10	0	0.00	29.15	1	1,313	0.08%
2019/06/12	1	29.25	0	0.00	29.30	1	1,357	0.07%
2019/06/05	0	0.00	5	28.75	28.55	-5	1,397	-0.36%
2019/06/03	1	28.40	0	0.00	28.55	1	1,425	0.07%
2019/05/30	5	28.40	0	0.00	28.45	5	1,451	0.34%
2019/05/29	0	0.00	2	28.20	28.05	-2	1,464	-0.14%
2019/05/28	2	27.70	0	0.00	27.70	2	1,476	0.14%
2019/05/23	1	28.45	0	0.00	28.40	1	1,628	0.06%
2019/05/20	0	0.00	2	28.40	28.30	-2	1,647	-0.12%
2019/05/17	2	28.65	0	0.00	28.40	2	1,653	0.12%
2019/05/16	1	28.95	0	0.00	28.80	1	1,646	0.06%
2019/05/09	7	29.62	0	0.00	29.40	7	1,663	0.42%
2019/05/06	2	30.58	0	0.00	30.40	2	1,661	0.12%
2019/05/03	0	0.00	4	31.18	31.35	-4	1,646	-0.24%
2019/04/30	0	0.00	1	30.65	30.80	-1	1,637	-0.06%
2019/04/29	1	30.65	0	0.00	30.70	1	1,641	0.06%
2019/04/23	1	31.50	0	0.00	31.50	1	1,650	0.06%
2019/04/19	1	31.40	0	0.00	31.30	1	1,633	0.06%
2019/04/18	1	31.80	0	0.00	31.20	1	1,634	0.06%
2019/04/17	2	31.90	1	32.00	31.80	1	1,633	0.06%
2019/04/16	1	31.10	0	0.00	31.15	1	1,533	0.07%
2019/04/15	0	0.00	10	30.92	30.80	-10	1,514	-0.66%
2019/03/27	1	30.30	0	0.00	30.50	1	1,376	0.07%
2019/03/26	1	30.50	0	0.00	30.40	1	1,377	0.07%
2019/03/25	3	30.35	1	30.45	30.50	2	1,366	0.15%
2019/03/22	5	31.32	0	0.00	31.10	5	1,349	0.37%
2019/03/21	9	30.94	3	30.92	30.85	6	1,268	0.47%
2019/03/20	0	0.00	2	29.93	30.10	-2	1,183	-0.17%
2019/03/19	2	29.55	0	0.00	29.55	2	1,159	0.17%
2019/03/18	0	0.00	3	29.65	29.75	-3	1,155	-0.26%
2019/03/15	2	29.45	2	29.65	29.20	0	1,125	0.00%
2019/03/13	3	28.90	0	0.00	28.95	3	1,097	0.27%
2019/03/12	4	29.10	4	29.05	29.05	0	1,106	0.00%
2019/03/07	4	29.08	3	28.95	28.95	1	1,126	0.09%
2019/03/04	1	29.75	0	0.00	29.75	1	1,128	0.09%
2019/02/26	4	30.33	2	30.25	30.25	2	1,100	0.18%
2019/02/19	1	29.00	5	29.00	28.95	-4	970	-0.41%
2019/02/14	2	28.78	0	0.00	28.80	2	1,001	0.20%
2019/02/13	0	0.00	2	28.55	28.55	-2	991	-0.20%
2019/01/29	2	28.23	1	28.30	28.40	1	1,032	0.10%
2019/01/25	0	0.00	1	28.00	28.35	-1	1,042	-0.10%
2019/01/17	1	28.15	0	0.00	28.15	1	1,109	0.09%
2019/01/09	0	0.00	4	27.30	27.45	-4	1,151	-0.35%
2019/01/08	0	0.00	3	26.75	26.80	-3	1,143	-0.26%
2019/01/04	6	26.22	29	26.24	26.45	-23	1,192	-1.93%
2018/12/28	4	26.91	10	27.00	27.05	-6	1,298	-0.46%
2018/12/25	1	27.15	0	0.00	27.05	1	1,377	0.07%
2018/12/24	1	27.75	0	0.00	27.75	1	1,377	0.07%
2018/12/22	0	0.00	1	27.45	27.45	-1	1,390	-0.07%
2018/12/21	1	27.55	0	0.00	27.35	1	1,400	0.07%
2018/12/13	5	28.60	0	0.00	28.60	5	1,484	0.34%
2018/12/11	5	28.35	5	28.45	28.40	0	1,549	0.00%
2018/12/10	1	28.70	0	0.00	28.45	1	1,562	0.06%
2018/11/28	0	0.00	1	29.55	29.50	-1	1,791	-0.06%
2018/11/20	1	28.80	0	0.00	28.60	1	1,865	0.05%
2018/11/16	5	29.10	0	0.00	29.05	5	1,852	0.27%
2018/11/07	0	0.00	2	28.90	28.95	-2	1,921	-0.10%
2018/11/02	1	28.85	0	0.00	28.55	1	2,054	0.05%
2018/11/01	1	28.90	1	28.75	28.70	0	2,091	0.00%
2018/10/31	0	0.00	2	27.88	27.70	-2	2,081	-0.10%
2018/10/29	0	0.00	1	26.60	26.90	-1	2,085	-0.05%
2018/10/26	1	26.70	20	26.20	26.55	-19	2,107	-0.90%
2018/10/25	2	27.15	1	27.30	26.60	1	2,117	0.05%
2018/10/23	1	28.35	0	0.00	28.20	1	2,131	0.05%
2018/10/16	1	29.65	0	0.00	29.55	1	2,122	0.05%
2018/10/12	3	29.10	2	29.30	29.50	1	2,131	0.05%
2018/10/11	6	28.66	0	0.00	28.45	6	2,124	0.28%
2018/10/08	2	31.85	0	0.00	32.05	2	2,074	0.10%
2018/10/05	2	32.40	0	0.00	32.25	2	2,118	0.09%
2018/10/03	1	33.75	0	0.00	33.60	1	2,101	0.05%
2018/09/27	2	34.00	0	0.00	33.80	2	2,270	0.09%
2018/09/25	0	0.00	10	33.98	33.95	-10	2,342	-0.43%
2018/09/21	0	0.00	12	34.24	34.25	-12	2,355	-0.51%
2018/09/19	20	33.90	3	33.95	34.15	17	2,381	0.71%
2018/09/18	5	34.18	4	33.76	33.80	1	2,375	0.04%
2018/09/17	0	0.00	2	32.95	33.20	-2	2,356	-0.08%
2018/09/14	1	32.75	1	32.80	33.20	0	2,383	0.00%
2018/09/13	1	32.45	1	32.10	32.50	0	2,417	0.00%
2018/09/12	2	32.50	20	31.80	32.00	-18	2,442	-0.74%
2018/09/10	3	34.10	0	0.00	33.65	3	2,482	0.12%
2018/09/07	11	34.94	0	0.00	34.45	11	2,530	0.43%
2018/09/06	3	35.32	0	0.00	35.20	3	2,579	0.12%
2018/09/05	5	35.80	2	35.80	35.50	3	2,737	0.11%
2018/09/04	0	0.00	2	35.35	35.35	-2	3,137	-0.06%
2018/09/03	0	0.00	1	35.35	35.05	-1	3,577	-0.03%
2018/08/31	1	34.85	0	0.00	34.85	1	3,590	0.03%
2018/08/30	10	34.40	0	0.00	34.45	10	3,617	0.28%
2018/08/28	10	34.50	0	0.00	34.40	10	3,902	0.26%
2018/08/24	0	0.00	1	33.80	33.80	-1	3,941	-0.03%
2018/08/20	0	0.00	1	34.25	33.90	-1	4,241	-0.02%
2018/08/17	2	34.50	2	35.00	34.35	0	4,363	0.00%
2018/08/16	1	34.05	1	34.75	34.75	0	4,372	0.00%
2018/08/15	4	34.16	0	0.00	33.90	4	4,345	0.09%
2018/08/14	2	34.88	1	35.15	35.05	1	4,298	0.02%
2018/08/13	2	35.40	0	0.00	35.25	2	4,291	0.05%
2018/08/09	4	36.60	0	0.00	36.55	4	4,277	0.09%
2018/08/08	2	36.05	4	36.25	36.20	-2	4,235	-0.05%
2018/08/01	0	0.00	20	36.63	36.45	-20	4,428	-0.45%
2018/07/31	0	0.00	20	36.33	36.70	-20	4,484	-0.45%
2018/07/27	20	35.96	0	0.00	36.00	20	4,784	0.42%
2018/07/26	20	35.61	2	35.70	35.90	18	4,783	0.38%
2018/07/25	2	35.40	3	35.38	35.35	-1	4,781	-0.02%
2018/07/23	5	35.27	0	0.00	35.15	5	4,816	0.10%
2018/07/17	0	0.00	1	35.95	35.95	-1	4,877	-0.02%
2018/07/16	1	36.05	5	36.25	36.10	-4	4,885	-0.08%
2018/07/13	0	0.00	6	35.77	35.90	-6	4,917	-0.12%
2018/07/11	3	35.18	0	0.00	35.05	3	4,917	0.06%
2018/07/10	2	35.60	0	0.00	35.50	2	4,904	0.04%
2018/07/09	9	35.86	8	36.31	35.60	1	4,895	0.02%
2018/07/06	6	36.63	0	0.00	36.95	6	4,837	0.12%
2018/07/03	3	36.93	1	36.90	36.50	2	4,818	0.04%
2018/06/26	15	37.22	1.5	37.40	37.10	13.5	4,784	0.28%
2018/06/22	2	37.95	19	37.70	38.10	-17	4,788	-0.36%
2018/06/21	4	38.15	12	38.93	38.10	-8	4,799	-0.17%
2018/06/20	1	37.85	3	37.83	37.80	-2	4,844	-0.04%
2018/06/19	10	38.55	10	38.60	38.60	0	4,928	0.00%
2018/06/15	11	40.54	0	0.00	39.65	11	5,021	0.22%
2018/06/14	1	40.65	16	41.03	40.90	-15	4,953	-0.30%
2018/06/13	2	41.40	0	0.00	41.00	2	4,897	0.04%
2018/06/12	34	42.26	70	42.31	40.40	-36	4,784	-0.75%
2018/06/11	3	40.40	6	40.91	41.25	-3	4,394	-0.07%
2018/06/07	0	0.00	3	37.70	37.25	-3	4,022	-0.07%
2018/06/06	2	37.45	10	37.50	37.45	-8	4,136	-0.19%
2018/06/05	1	37.85	12	37.75	37.05	-11	4,153	-0.26%
2018/05/31	2	36.45	0	0.00	37.40	2	4,169	0.05%
2018/05/23	21	36.10	0	0.00	35.95	21	4,280	0.49%
2018/05/22	3	36.10	0	0.00	36.10	3	4,290	0.07%
2018/05/15	0	0.00	1	37.20	36.55	-1	4,590	-0.02%
2018/05/14	1	36.95	0	0.00	37.00	1	4,744	0.02%
2018/05/04	0	0.00	2	35.80	35.70	-2	5,201	-0.04%
2018/05/03	0	0.00	1	34.50	34.00	-1	5,156	-0.02%
2018/05/02	2	34.60	0	0.00	34.50	2	5,205	0.04%
2018/04/30	1	35.00	0	0.00	34.55	1	5,241	0.02%
2018/04/27	0	0.00	2	34.10	34.85	-2	5,297	-0.04%
2018/04/20	5	37.15	0	0.00	37.00	5	5,777	0.09%
2018/04/19	5	37.40	10	37.30	37.30	-5	5,987	-0.08%
2018/04/18	3	36.30	0	0.00	36.40	3	6,067	0.05%
2018/04/17	6	36.46	0	0.00	36.30	6	6,099	0.10%
2018/04/12	4	37.25	1	37.25	37.20	3	6,506	0.05%
2018/04/03	1	36.65	1	36.70	36.75	0	7,122	0.00%
2018/03/31	0	0.00	5	37.00	37.20	-5	7,267	-0.07%
2018/03/30	1	36.55	1	36.75	36.50	0	7,313	0.00%
2018/03/29	0	0.00	35	36.79	36.50	-35	7,513	-0.47%
2018/03/28	10	36.90	0	0.00	36.80	10	8,077	0.12%
2018/03/26	0	0.00	5	37.20	37.05	-5	8,120	-0.06%
2018/03/23	7	37.04	2	37.25	36.85	5	8,170	0.06%
2018/03/22	2	38.60	5	38.58	38.10	-3	8,182	-0.04%
2018/03/21	1	38.80	1	38.85	38.80	0	8,104	0.00%
2018/03/20	7	37.55	0	0.00	37.50	7	7,971	0.09%
2018/03/19	1	37.70	1	37.65	37.65	0	7,994	0.00%
2018/03/16	21	37.77	0	0.00	37.50	21	8,001	0.26%
2018/03/14	10	38.15	0	0.00	38.05	10	8,103	0.12%
2018/03/13	41	37.90	0	0.00	37.90	41	8,235	0.50%
2018/03/09	2	37.45	0	0.00	37.50	2	8,187	0.02%
2018/03/08	1	37.70	0	0.00	37.60	1	8,242	0.01%
2018/03/07	1	37.65	1	37.30	37.00	0	8,240	0.00%
2018/03/06	3	37.40	2	37.48	37.50	1	8,285	0.01%
2018/03/02	1.5	37.00	0	0.00	37.00	1.5	8,575	0.02%
2018/03/01	2	37.58	3	37.33	37.45	-1	8,599	-0.01%
2018/02/27	1	37.20	0	0.00	36.55	1	8,566	0.01%
2018/02/21	0	0.00	5	36.05	36.00	-5	8,425	-0.06%
2018/02/12	5	35.05	0	0.00	34.55	5	8,486	0.06%
2018/02/08	1	35.00	0	0.00	35.30	1	8,447	0.01%
2018/02/07	0	0.00	2	36.75	35.60	-2	8,469	-0.02%
2018/02/06	7	35.61	13	34.73	35.05	-6	8,389	-0.07%
2018/02/05	5	37.67	4	38.05	38.00	1	8,319	0.01%
2018/02/02	14	38.09	2	38.10	38.20	12	8,176	0.15%
2018/02/01	4	37.83	18	38.23	37.85	-14	8,059	-0.17%
2018/01/31	0	0.00	1	36.25	36.35	-1	7,821	-0.01%
2018/01/29	12	36.95	0	0.00	36.80	12	7,843	0.15%
2018/01/25	2	36.45	3	36.50	36.30	-1	7,773	-0.01%
2018/01/24	0	0.00	2	36.20	36.40	-2	7,716	-0.03%
2018/01/23	1	36.45	4	36.38	36.20	-3	7,677	-0.04%
2018/01/22	1	37.20	42	36.76	36.50	-41	7,596	-0.54%
2018/01/19	3	36.12	11	36.35	36.25	-8	7,354	-0.11%
2018/01/18	0	0.00	10	35.70	35.55	-10	7,177	-0.14%
2018/01/17	0	0.00	5	36.32	36.10	-5	7,099	-0.07%
2018/01/16	5	36.11	10	36.20	36.05	-5	7,055	-0.07%
2018/01/15	4	36.39	5	36.46	36.20	-1	6,974	-0.01%
2018/01/12	2	35.38	0	0.00	35.85	2	6,763	0.03%
2018/01/11	1	34.50	0	0.00	35.20	1	6,616	0.02%
2018/01/09	6	34.77	7	34.59	35.00	-1	6,503	-0.02%
2018/01/08	32	35.39	4	35.10	34.65	28	6,354	0.44%
2018/01/05	1	34.65	3	35.15	35.20	-2	6,109	-0.03%
2018/01/04	0	0.00	4	35.00	34.85	-4	5,920	-0.07%
2018/01/03	11	34.65	0	0.00	34.05	11	5,727	0.19%
2018/01/02	0	0.00	1	33.25	33.40	-1	5,460	-0.02%