奇鋐 (3017)-彰銀券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
769
漲跌
▼12
漲幅
-1.54%
成交量
41,481張
產業
上市電腦週邊類股
1348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

奇鋐 (3017)籌碼相關－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	6	788.57	6	774.83	769.00	0	17,343	0.00%
2024/05/30	2.1	805.73	2	790.00	781.00	0.1	16,912	0.00%
2024/05/29	8.1	796.86	8	808.63	811.00	0.1	16,902	0.00%
2024/05/28	4	774.75	3	766.33	783.00	1	16,938	0.01%
2024/05/27	1	747.00	2	734.06	738.00	-1	16,984	-0.01%
2024/05/24	5	698.60	5	705.21	706.00	0	16,980	0.00%
2024/05/23	1	699.00	11.3	692.87	708.00	-10.3	16,910	-0.06%
2024/05/22	1	649.00	2	657.00	660.00	-1	16,711	-0.01%
2024/05/20	4.1	645.74	2	643.00	638.00	2.1	16,830	0.01%
2024/05/17	6	659.00	1	657.00	660.00	5	16,839	0.03%
2024/05/16	3	659.33	2.1	666.50	651.00	0.9	16,884	0.01%
2024/05/15	0.2	654.50	0	0.00	644.00	0.2	16,784	0.00%
2024/05/14	1.1	626.59	1	634.00	645.00	0.1	16,719	0.00%
2024/05/13	1	655.00	6	650.97	626.00	-5	16,823	-0.03%
2024/05/10	1	644.94	1	643.00	638.00	0	16,855	0.00%
2024/05/09	4	663.94	5	652.20	654.00	-1	17,255	-0.01%
2024/05/08	1	663.00	1	670.00	663.00	0	17,262	0.00%
2024/05/07	10	673.20	5	665.60	674.00	5	17,568	0.03%
2024/05/06	3	686.67	25	693.24	662.00	-22	17,471	-0.13%
2024/05/03	17	664.82	6	661.69	662.00	11	17,273	0.06%
2024/05/02	14.1	656.81	2	648.53	656.00	12.1	17,248	0.07%
2024/04/30	1	650.00	2	653.50	654.00	-1	17,183	-0.01%
2024/04/29	9	647.20	8	625.00	626.00	1	17,187	0.01%
2024/04/26	5	654.20	7	661.43	642.00	-2	17,374	-0.01%
2024/04/25	12	639.83	39	637.95	620.00	-27	17,079	-0.16%
2024/04/24	33	630.94	6	623.33	634.00	27	16,953	0.16%
2024/04/23	5	581.20	2	578.00	577.00	3	17,056	0.02%
2024/04/22	6	593.34	6	584.33	567.00	0	16,992	0.00%
2024/04/19	9	657.89	5	614.80	630.00	4	16,950	0.02%
2024/04/18	4.1	668.18	7.1	670.09	680.00	-3.1	16,936	-0.02%
2024/04/17	4	626.75	5.1	630.22	638.00	-1.1	16,835	-0.01%
2024/04/16	7	597.57	3	604.00	606.00	4	16,828	0.02%
2024/04/15	3	630.59	6	622.50	616.00	-3	16,832	-0.02%
2024/04/12	2	616.00	4.1	618.91	628.00	-2.1	16,897	-0.01%
2024/04/11	2	570.00	14.1	586.67	584.00	-12.1	16,653	-0.07%
2024/04/10	14	574.33	2	562.00	555.00	12	16,608	0.07%
2024/04/09	6.1	574.60	19.5	577.76	577.00	-13.4	16,586	-0.08%
2024/04/08	15	577.80	2.5	586.09	570.00	12.5	16,528	0.08%
2024/04/03	6	547.67	5	550.80	546.00	1	16,589	0.01%
2024/04/02	3.8	541.95	3	535.33	533.00	0.8	16,497	0.00%
2024/04/01	5	558.80	44	556.75	554.00	-39	16,476	-0.24%
2024/03/29	0	0.00	1	558.00	546.00	-1	16,382	-0.01%
2024/03/28	3.3	527.48	1	536.00	542.00	2.3	16,272	0.01%
2024/03/27	3	536.33	0	538.00	534.00	3	16,176	0.02%
2024/03/26	1	556.00	0	0.00	541.00	1	16,093	0.01%
2024/03/25	3	590.64	3	583.00	583.00	0	15,929	0.00%
2024/03/22	4	591.75	5.1	587.80	589.00	-1.1	15,868	-0.01%
2024/03/21	5	585.00	7	591.14	585.00	-2	15,767	-0.01%
2024/03/20	10.6	576.58	10	575.30	567.00	0.6	15,677	0.00%
2024/03/19	8.3	593.62	5	578.80	569.00	3.3	15,465	0.02%
2024/03/18	5	624.00	5.4	614.67	623.00	-0.4	15,226	0.00%
2024/03/15	8	570.50	10.1	576.29	599.00	-2.1	15,013	-0.01%
2024/03/14	7.3	563.25	6	563.83	556.00	1.3	14,674	0.01%
2024/03/13	16	654.69	13	620.08	617.00	3	14,414	0.02%
2024/03/12	11	615.82	10	617.40	643.00	1	13,964	0.01%
2024/03/11	6	599.00	5	604.00	585.00	1	13,651	0.01%
2024/03/08	4	601.49	4	578.35	574.00	0	13,426	0.00%
2024/03/07	8	644.13	7	608.29	599.00	1	13,269	0.01%
2024/03/06	6	615.33	3	622.93	630.00	3	12,946	0.02%
2024/03/05	6	561.83	6	568.33	585.00	0	12,713	0.00%
2024/03/04	55	559.67	3	552.67	554.00	52	12,560	0.41%
2024/03/01	8	544.00	9	544.44	539.00	-1	12,472	-0.01%
2024/02/29	5	520.80	5	517.80	532.00	0	12,399	0.00%
2024/02/27	5	505.49	6	506.33	508.00	-1	12,167	-0.01%
2024/02/26	1	501.00	2	496.00	500.00	-1	12,143	-0.01%
2024/02/23	6	510.33	3	504.50	498.50	3	12,107	0.02%
2024/02/22	2	519.00	2	525.50	520.00	0	12,045	0.00%
2024/02/21	8	488.56	7	485.64	495.00	1	12,019	0.01%
2024/02/20	3	482.67	4	474.25	483.00	-1	11,975	-0.01%
2024/02/19	6.1	504.45	5	505.50	486.00	1.1	11,954	0.01%
2024/02/16	1.1	505.29	3	508.00	510.00	-2	12,023	-0.02%
2024/02/15	0	0.00	1	528.00	534.00	-1	12,017	-0.01%
2024/02/05	4	484.38	4	486.75	485.50	0	11,947	0.00%
2024/02/02	7	477.64	6	477.50	478.00	1	11,799	0.01%
2024/02/01	10	441.85	13	448.69	457.50	-3	11,601	-0.03%
2024/01/31	5	425.30	6	420.67	425.50	-1	11,272	-0.01%
2024/01/30	6	416.75	6.1	425.59	429.50	-0.1	11,110	0.00%
2024/01/26	2	383.00	4	383.63	386.00	-2	10,868	-0.02%
2024/01/25	3	391.33	1	395.00	389.50	2	10,898	0.02%
2024/01/24	3.1	386.15	3.3	388.68	387.50	-0.2	10,774	0.00%
2024/01/23	2	381.25	2.3	379.98	386.50	-0.3	10,805	0.00%
2024/01/22	2	369.00	9	369.50	380.50	-7	10,603	-0.07%
2024/01/19	10	340.50	14	343.93	346.00	-4	10,366	-0.04%
2024/01/18	10	335.00	10	344.00	334.50	0	10,347	0.00%
2024/01/17	16	346.38	24	349.63	343.50	-8	10,285	-0.08%
2024/01/16	1	337.00	2	340.75	343.00	-1	10,244	-0.01%
2024/01/15	32	339.59	21	339.24	334.00	11	10,224	0.11%
2024/01/12	2	353.25	2	355.25	350.00	0	10,164	0.00%
2024/01/11	13	330.54	24	337.27	346.50	-11	9,909	-0.11%
2024/01/10	34	327.12	35.1	323.77	329.00	-1.1	9,844	-0.01%
2024/01/09	18	314.56	17	311.71	315.00	1	9,708	0.01%
2024/01/08	0.1	301.00	0	0.00	301.50	0.1	9,633	0.00%
2024/01/05	0	0.00	1	321.50	323.50	-1	9,475	-0.01%
2024/01/04	3	320.83	1	321.00	319.00	2	9,564	0.02%
2024/01/03	2	329.75	2.1	329.43	329.00	-0.1	9,628	0.00%
2023/12/29	1	334.50	6	332.75	336.50	-5	9,631	-0.05%
2023/12/28	2	327.00	1	329.50	318.00	1	9,477	0.01%
2023/12/27	2	313.50	4.6	319.04	324.50	-2.6	9,478	-0.03%
2023/12/26	0	0.00	8	309.13	311.00	-8	9,542	-0.08%
2023/12/25	1	309.50	1	311.00	309.50	0	9,822	0.00%
2023/12/22	5	304.40	3	305.50	307.00	2	9,954	0.02%
2023/12/20	1	298.50	0	0.00	299.50	1	10,278	0.01%
2023/12/19	1.1	301.33	2	300.25	302.50	-1	10,483	-0.01%
2023/12/18	3	303.17	3.1	298.03	299.50	-0.1	10,603	0.00%
2023/12/15	2.1	300.63	1	299.00	298.00	1.1	10,803	0.01%
2023/12/14	3.1	306.01	4	308.50	306.00	-1	10,986	-0.01%
2023/12/13	1	301.50	1	302.50	300.50	0	11,067	0.00%
2023/12/12	4	309.63	4	307.88	306.50	0	11,063	0.00%
2023/12/11	2	306.75	2	308.50	308.00	0	11,153	0.00%
2023/12/08	1.1	304.09	2	305.25	304.50	-0.9	11,191	-0.01%
2023/12/07	2	294.25	1	301.50	301.50	1	11,204	0.01%
2023/12/06	0	0.00	1	297.50	296.50	-1	11,269	-0.01%
2023/12/05	5	282.30	1	284.50	286.00	4	11,267	0.04%
2023/12/04	3	293.50	0	0.00	290.50	3	11,225	0.03%
2023/12/01	1	302.00	0	0.00	302.50	1	11,216	0.01%
2023/11/30	0	0.00	1.1	300.53	308.00	-1.1	11,223	-0.01%
2023/11/29	2.1	305.36	2	302.25	301.00	0.1	11,179	0.00%
2023/11/28	2.3	300.82	1	299.00	300.50	1.3	11,199	0.01%
2023/11/27	3.1	305.32	0	0.00	298.00	3.1	11,295	0.03%
2023/11/24	0	0.00	1	324.00	322.50	-1	11,225	-0.01%
2023/11/21	1	336.00	1	327.00	327.00	0	11,394	0.00%
2023/11/20	2	331.00	2.3	328.70	329.50	-0.3	11,601	0.00%
2023/11/17	0.1	317.00	0	0.00	318.00	0.1	11,533	0.00%
2023/11/16	10	314.00	10	316.00	316.00	0	11,591	0.00%
2023/11/15	2	331.00	9	333.17	313.50	-7	11,587	-0.06%
2023/11/14	3	327.17	2	326.00	325.00	1	11,556	0.01%
2023/11/13	1	315.00	1	318.00	318.50	0	11,586	0.00%
2023/11/10	22.1	315.90	23	316.46	314.50	-0.9	11,647	-0.01%
2023/11/09	12	317.58	10	316.60	316.50	2	11,745	0.02%
2023/11/08	16.1	318.11	24	316.44	313.00	-7.9	11,836	-0.07%
2023/11/07	1	310.00	2	310.50	311.00	-1	11,949	-0.01%
2023/11/06	12	309.75	13	306.08	315.00	-1	12,182	-0.01%
2023/11/03	16.1	300.77	14	302.00	297.00	2.1	12,505	0.02%
2023/11/02	13	294.58	14	298.29	299.50	-1	12,747	-0.01%
2023/11/01	2	283.75	1.3	285.31	285.50	0.7	13,055	0.01%
2023/10/31	27	292.72	26	296.54	283.50	1	13,293	0.01%
2023/10/30	3	301.00	4	302.88	298.50	-1	13,521	-0.01%
2023/10/27	24.1	299.37	23	303.83	296.50	1.1	13,680	0.01%
2023/10/26	10	306.75	4	305.38	301.50	6	13,925	0.04%
2023/10/25	4.1	315.61	1	316.00	313.00	3.1	14,064	0.02%
2023/10/24	5	316.30	17.1	314.28	318.00	-12.1	14,224	-0.08%
2023/10/23	16.1	305.52	15	304.27	297.00	1.1	14,195	0.01%
2023/10/20	29	295.17	23	293.93	308.50	6	14,432	0.04%
2023/10/19	17	297.21	16	295.53	299.00	1	14,621	0.01%
2023/10/18	16.3	305.79	14	310.43	294.00	2.3	14,918	0.02%
2023/10/17	22.1	324.81	23	323.26	319.50	-0.9	15,011	-0.01%
2023/10/16	9.1	328.97	8	326.13	325.50	1.1	15,049	0.01%
2023/10/13	4.2	338.79	1	338.50	337.00	3.2	15,194	0.02%
2023/10/12	11	341.50	15	346.50	342.00	-4	15,286	-0.03%
2023/10/11	17	343.44	13	346.23	336.50	4	15,413	0.03%
2023/10/06	11	348.95	11	348.45	348.50	0	15,690	0.00%
2023/10/05	12	347.13	12	345.58	344.00	0	15,923	0.00%
2023/10/04	32	334.56	33	336.71	345.00	-1	15,976	-0.01%
2023/10/03	13	345.15	15	341.97	340.00	-2	15,965	-0.01%
2023/10/02	11	344.95	7	347.36	342.50	4	16,091	0.02%
2023/09/28	4	334.00	3	334.33	341.00	1	16,017	0.01%
2023/09/27	3	317.17	3	315.33	321.00	0	15,898	0.00%
2023/09/26	5	315.90	7.3	315.19	313.50	-2.3	15,995	-0.01%
2023/09/25	5	297.50	4	299.38	297.00	1	16,091	0.01%
2023/09/22	5	289.00	5	290.00	297.50	0	16,369	0.00%
2023/09/21	4	277.75	4	273.38	280.00	0	16,169	0.00%
2023/09/20	5.3	283.48	5	287.60	281.00	0.3	16,119	0.00%
2023/09/19	6	284.00	5.3	285.60	278.00	0.7	16,033	0.00%
2023/09/18	7	299.43	13	303.65	293.50	-6	15,942	-0.04%
2023/09/15	3	317.67	5	318.60	320.00	-2	15,953	-0.01%
2023/09/14	6	316.33	6	314.83	318.00	0	16,122	0.00%
2023/09/13	3	299.00	3	301.33	304.00	0	16,333	0.00%
2023/09/12	4	307.88	6	306.92	306.00	-2	16,622	-0.01%
2023/09/11	6	315.42	3.5	311.79	311.50	2.5	16,910	0.01%
2023/09/08	4	341.63	4	343.13	337.00	0	16,934	0.00%
2023/09/07	5	339.60	4	341.25	342.00	1	17,183	0.01%
2023/09/06	4	341.63	3	342.17	343.50	1	17,207	0.01%
2023/09/04	3	327.83	3	328.50	328.50	0	17,401	0.00%
2023/09/01	1	327.50	2	330.50	329.00	-1	17,523	-0.01%
2023/08/31	6	333.58	6	333.08	334.50	0	17,651	0.00%
2023/08/30	14	341.29	3	343.33	335.50	11	17,734	0.06%
2023/08/29	3	335.33	4	338.63	335.00	-1	17,933	-0.01%
2023/08/28	1.2	341.67	1	343.00	338.50	0.2	18,015	0.00%
2023/08/25	5.2	359.42	3	356.00	354.00	2.2	18,063	0.01%
2023/08/24	1	371.00	1	379.00	387.00	0	17,950	0.00%
2023/08/22	0	0.00	1	363.00	350.50	-1	18,218	-0.01%
2023/08/21	5.3	353.19	5	353.20	353.50	0.3	18,518	0.00%
2023/08/18	3	356.33	3	349.67	352.00	0	18,472	0.00%
2023/08/17	8	355.50	7	354.71	363.00	1	18,342	0.01%
2023/08/16	8	342.88	11	345.59	350.00	-3	18,270	-0.02%
2023/08/15	2	337.75	6	339.75	343.50	-4	18,323	-0.02%
2023/08/14	3	319.00	3	322.17	319.00	0	18,425	0.00%
2023/08/11	2	316.75	2	320.50	321.00	0	18,409	0.00%
2023/08/10	7	318.29	4	315.00	314.50	3	18,368	0.02%
2023/08/09	8	359.63	7.2	362.08	349.00	0.8	18,241	0.00%
2023/08/08	5	355.40	5	356.50	358.00	0	17,976	0.00%
2023/08/07	11.2	350.19	10	352.60	349.50	1.2	17,883	0.01%
2023/08/04	7	333.21	7	327.14	338.00	0	17,657	0.00%
2023/08/02	8	325.38	8	327.81	315.50	0	17,537	0.00%
2023/08/01	6	325.50	5	321.50	328.00	1	17,424	0.01%
2023/07/31	6	354.17	6	335.58	322.00	0	17,773	0.00%
2023/07/28	5	345.90	7	346.14	352.00	-2	17,986	-0.01%
2023/07/27	6	352.00	7.1	348.05	340.00	-1.1	17,903	-0.01%
2023/07/26	4	344.25	4	345.13	343.50	0	17,910	0.00%
2023/07/25	5.1	349.02	3	354.50	340.50	2.1	17,963	0.01%
2023/07/24	3	343.50	4	347.38	344.00	-1	17,926	-0.01%
2023/07/21	7	327.57	7	318.79	339.00	0	17,679	0.00%
2023/07/20	8	307.06	8	307.50	308.50	0	17,321	0.00%
2023/07/19	6	290.58	5	291.70	291.50	1	17,096	0.01%
2023/07/18	9	289.11	9	290.72	293.00	0	17,121	0.00%
2023/07/17	2	286.75	1	285.50	285.00	1	17,009	0.01%
2023/07/14	6.2	294.45	6	297.75	293.50	0.2	16,859	0.00%
2023/07/13	6	296.67	7	301.86	288.00	-1	16,774	-0.01%
2023/07/12	2	287.00	5	293.50	287.50	-3	16,420	-0.02%
2023/07/11	5	282.00	5	280.10	283.50	0	16,252	0.00%
2023/07/10	5	274.20	5	273.90	273.00	0	16,127	0.00%
2023/07/07	6	275.17	8	273.06	270.00	-2	16,187	-0.01%
2023/07/06	4	276.88	3	279.50	273.50	1	16,032	0.01%
2023/07/05	7	282.43	4	279.00	280.50	3	15,958	0.02%
2023/07/04	12	291.25	10	293.95	292.00	2	15,805	0.01%
2023/07/03	2	286.25	3	287.33	293.00	-1	15,627	-0.01%
2023/06/30	4	256.75	9	260.89	271.00	-5	15,257	-0.03%
2023/06/29	0	0.00	1	248.00	246.50	-1	14,969	-0.01%
2023/06/28	2	241.75	11	243.64	241.50	-9	15,263	-0.06%
2023/06/27	3	241.67	0	0.00	235.00	3	15,506	0.02%
2023/06/26	4	248.63	20	249.50	250.00	-16	15,806	-0.10%
2023/06/21	2	250.25	1	253.00	249.50	1	15,760	0.01%
2023/06/20	1	252.50	1	254.00	252.00	0	16,021	0.00%
2023/06/19	2	257.00	2	253.25	254.50	0	16,419	0.00%
2023/06/16	5	244.10	5	243.10	247.00	0	16,302	0.00%
2023/06/15	3	236.33	2	237.50	237.00	1	16,089	0.01%
2023/06/14	2	219.00	3	223.00	224.00	-1	15,750	-0.01%
2023/06/13	5	216.40	8	219.00	219.50	-3	15,654	-0.02%
2023/06/12	2	203.75	2	206.00	205.50	0	15,370	0.00%
2023/06/09	2	210.00	4	208.88	209.50	-2	15,293	-0.01%
2023/06/08	7	203.07	20	200.50	200.50	-13	15,073	-0.09%
2023/06/07	0	0.00	3	208.33	208.00	-3	14,973	-0.02%
2023/06/06	2	201.25	55	203.90	203.50	-53	14,812	-0.36%
2023/06/05	44	196.50	22	199.95	200.00	22	14,614	0.15%
2023/06/02	32	205.31	0	0.00	202.00	32	14,364	0.22%
2023/06/01	2	204.75	25	204.10	207.00	-23	14,049	-0.16%
2023/05/31	28	196.75	1	197.50	197.50	27	13,851	0.19%
2023/05/30	1	201.50	1	202.50	201.50	0	13,707	0.00%
2023/05/29	1	206.00	2	207.75	206.00	-1	13,717	-0.01%
2023/05/26	12	202.63	11	206.36	208.00	1	13,795	0.01%
2023/05/25	3	196.67	4	198.75	197.50	-1	13,401	-0.01%
2023/05/24	0	0.00	1	184.00	187.00	-1	12,993	-0.01%
2023/05/23	2	182.00	1	182.50	182.50	1	12,930	0.01%
2023/05/22	1	185.50	1.8	183.67	182.50	-0.8	12,861	-0.01%
2023/05/18	0	0.00	5	185.50	186.00	-5	12,576	-0.04%
2023/05/16	0.8	173.25	0	0.00	175.50	0.8	12,170	0.01%
2023/05/15	21	170.17	20	171.50	171.00	1	11,977	0.01%
2023/05/11	2	178.50	10	175.00	174.50	-8	11,760	-0.07%
2023/05/09	1	180.00	1	181.00	183.00	0	11,432	0.00%
2023/05/08	2	183.75	17.5	183.91	181.50	-15.5	11,312	-0.14%
2023/05/05	4.5	177.44	6	180.50	181.00	-1.5	11,073	-0.01%
2023/05/04	4	175.25	3.8	171.59	175.50	0.2	10,617	0.00%
2023/05/03	0	0.00	2.5	164.00	163.00	-2.5	10,134	-0.02%
2023/05/02	0	0.00	1	164.00	166.00	-1	10,026	-0.01%
2023/04/28	0.5	152.00	0.6	156.00	157.50	-0.1	9,717	0.00%
2023/04/27	0	0.00	1	148.00	153.50	-1	9,459	-0.01%
2023/04/26	5	141.20	0	0.00	146.00	5	9,136	0.05%
2023/04/25	2	144.00	10	140.00	141.50	-8	9,007	-0.09%
2023/04/24	1.6	144.32	1.1	145.35	144.00	0.5	8,916	0.01%
2023/04/21	11	142.95	0	0.00	143.00	11	8,814	0.12%
2023/04/19	1	151.50	1	152.50	151.00	0	8,530	0.00%
2023/04/18	0.4	152.00	0	0.00	152.50	0.4	8,516	0.01%
2023/04/13	0	0.00	2	149.00	149.50	-2	8,043	-0.02%
2023/04/12	2	154.75	1	154.00	154.50	1	7,957	0.01%
2023/04/11	1	151.50	0	0.00	149.50	1	7,732	0.01%
2023/03/30	2	143.25	36	141.78	142.00	-34	7,269	-0.47%
2023/03/29	0	0.00	0.1	144.00	142.50	-0.1	7,205	0.00%
2023/03/28	4.1	141.51	0	0.00	142.00	4.1	6,912	0.06%
2023/03/27	1	150.00	19	148.24	148.50	-18	6,662	-0.27%
2023/03/24	0	0.00	1	139.50	142.50	-1	6,298	-0.02%
2023/03/23	1	137.00	2	138.50	138.50	-1	6,175	-0.02%
2023/03/22	2	131.75	3	133.67	136.50	-1	5,757	-0.02%
2023/03/21	0	0.00	16	125.41	126.50	-16	5,149	-0.31%
2023/03/20	0	0.00	3	120.67	119.00	-3	4,971	-0.06%
2023/03/16	0	0.00	20	115.50	115.00	-20	4,838	-0.41%
2023/03/15	0	0.00	2	116.25	114.50	-2	5,047	-0.04%
2023/03/14	1	110.00	0	0.00	109.50	1	5,272	0.02%
2023/03/10	32	114.48	0	0.00	113.50	32	5,772	0.55%
2023/03/09	3	118.83	1	118.00	117.50	2	5,772	0.03%
2023/03/08	1	117.00	31	118.03	119.00	-30	5,795	-0.52%
2023/03/07	2	118.50	0	0.00	118.00	2	5,778	0.03%
2023/03/03	2	119.25	2	119.50	118.50	0	5,809	0.00%
2023/02/24	1	122.00	3	121.50	120.50	-2	6,042	-0.03%
2023/02/22	1	113.00	10	114.00	115.00	-9	5,678	-0.16%
2023/02/21	0	0.00	20	115.00	115.00	-20	5,652	-0.35%
2023/02/17	0	0.00	5	117.00	114.50	-5	5,774	-0.09%
2023/02/16	0	0.00	2	118.00	117.50	-2	5,924	-0.03%
2023/02/15	0	0.00	5	116.50	115.00	-5	5,991	-0.08%
2023/02/14	10	116.00	1	117.00	115.50	9	5,955	0.15%
2023/02/10	3	117.50	0	0.00	115.50	3	5,934	0.05%
2023/02/09	0	0.00	2	116.00	116.00	-2	5,894	-0.03%
2023/02/08	0	0.00	2	115.50	115.00	-2	5,839	-0.03%
2023/02/06	2	111.00	0	0.00	111.50	2	5,778	0.03%
2023/02/03	0	0.00	1	113.00	112.00	-1	5,698	-0.02%
2023/02/02	5	110.50	0	0.00	112.00	5	5,683	0.09%
2023/02/01	9	105.67	3	106.00	107.50	6	5,661	0.11%
2023/01/31	0	0.00	86	106.25	106.00	-86	5,633	-1.53%
2023/01/30	10	109.00	0	0.00	109.50	10	5,610	0.18%
2023/01/16	1	106.50	0	0.00	107.50	1	5,740	0.02%
2023/01/10	0	0.00	1	109.50	109.50	-1	6,087	-0.02%
2023/01/06	1	106.50	0	0.00	107.50	1	6,241	0.02%
2023/01/05	30	108.50	0	0.00	108.50	30	6,307	0.48%
2023/01/03	0	0.00	1	112.50	112.50	-1	6,547	-0.02%
2022/12/21	1	111.00	1	109.00	109.00	0	7,492	0.00%
2022/12/19	21	111.07	1	111.00	112.00	20	7,423	0.27%
2022/12/16	0	0.00	20	115.25	115.00	-20	7,354	-0.27%
2022/12/15	0	0.00	2	116.50	116.50	-2	7,274	-0.03%
2022/12/09	1	115.00	0	0.00	115.50	1	7,331	0.01%
2022/12/08	2	112.50	0	0.00	113.50	2	7,301	0.03%
2022/12/07	4	117.63	197	113.18	112.50	-193	7,291	-2.65%	大賣/鉅額交易
2022/12/06	1	125.00	0	0.00	124.00	1	7,067	0.01%
2022/12/05	1	120.50	3	124.17	127.00	-2	6,830	-0.03%
2022/12/01	1	114.50	1	115.00	114.50	0	6,418	0.00%
2022/11/29	1	112.00	0	0.00	112.00	1	6,350	0.02%
2022/11/28	0	0.00	2	111.25	111.50	-2	6,341	-0.03%
2022/11/24	1	110.00	1	109.00	111.00	0	6,331	0.00%
2022/11/23	1	110.50	4	109.38	110.00	-3	6,288	-0.05%
2022/11/22	0	0.00	3	107.83	106.00	-3	6,203	-0.05%
2022/11/21	0	0.00	1	103.00	104.00	-1	6,102	-0.02%
2022/11/18	0	0.00	10	102.50	102.00	-10	6,164	-0.16%
2022/11/17	1	102.50	1	103.50	103.00	0	6,154	0.00%
2022/11/16	2	102.00	0	0.00	102.00	2	6,146	0.03%
2022/11/15	23	101.07	1	102.50	102.00	22	6,109	0.36%
2022/11/14	26	104.69	4	104.63	104.50	22	6,180	0.36%
2022/11/11	4	110.13	2	109.00	110.00	2	6,032	0.03%
2022/11/08	1	108.00	30	106.50	106.00	-29	6,054	-0.48%
2022/11/04	0	0.00	2	107.00	106.00	-2	6,176	-0.03%
2022/10/28	0	0.00	2	101.00	101.00	-2	7,098	-0.03%
2022/10/27	0	0.00	1	100.00	99.90	-1	7,025	-0.01%
2022/10/26	21	93.58	0	0.00	93.60	21	6,961	0.30%
2022/10/25	9	93.60	0	0.00	94.50	9	7,021	0.13%
2022/10/21	0	0.00	2	95.80	95.40	-2	7,232	-0.03%
2022/10/20	2	97.55	0	0.00	98.80	2	7,298	0.03%
2022/10/18	7	101.49	1	101.50	101.50	6	7,728	0.08%
2022/10/17	2	99.40	1	100.50	101.50	1	7,676	0.01%
2022/10/13	1	102.50	1	103.50	103.50	0	7,679	0.00%
2022/10/06	30	114.50	20	115.50	116.00	10	7,630	0.13%
2022/10/05	0	0.00	19	119.76	119.50	-19	7,570	-0.25%
2022/10/04	0	0.00	1	113.00	114.00	-1	7,428	-0.01%
2022/09/29	1	111.50	0	0.00	108.00	1	7,874	0.01%
2022/09/28	20	111.00	0	0.00	109.00	20	7,978	0.25%
2022/09/21	0	0.00	2	117.50	116.00	-2	8,174	-0.02%
2022/09/20	2	116.50	0	0.00	117.00	2	8,159	0.02%
2022/09/15	11	114.00	1	114.00	113.50	10	8,205	0.12%
2022/09/12	1	110.00	3	112.33	112.00	-2	8,485	-0.02%
2022/09/08	2	107.00	2	108.50	107.50	0	8,486	0.00%
2022/08/30	1	107.50	1	108.50	107.50	0	8,780	0.00%
2022/08/29	2	107.50	0	0.00	108.00	2	8,954	0.02%
2022/08/19	23	117.39	3	117.50	117.00	20	9,415	0.21%
2022/08/08	0	0.00	5	115.60	118.00	-5	10,169	-0.05%
2022/08/05	1	112.50	1	112.50	112.50	0	10,008	0.00%
2022/08/04	0	0.00	20	112.00	113.00	-20	9,857	-0.20%
2022/08/01	4	117.00	0	0.00	115.50	4	9,904	0.04%
2022/07/27	1	114.00	1	115.00	116.00	0	9,627	0.00%
2022/07/26	1	114.50	0	0.00	114.00	1	9,545	0.01%
2022/07/25	0	0.00	1	109.00	112.50	-1	9,366	-0.01%
2022/07/22	0	0.00	4	105.13	104.50	-4	9,081	-0.04%
2022/07/21	1	103.00	1	104.00	105.50	0	9,142	0.00%
2022/07/20	1	105.00	0	0.00	105.00	1	9,118	0.01%
2022/07/18	4	103.50	1	103.50	104.00	3	9,222	0.03%
2022/07/08	0	0.00	1	94.70	96.10	-1	9,174	-0.01%
2022/07/07	0	0.00	4	87.00	87.40	-4	9,072	-0.04%
2022/07/04	0	0.00	1	85.50	85.30	-1	9,143	-0.01%
2022/06/27	1	99.90	2	98.05	99.90	-1	10,427	-0.01%
2022/06/24	0	0.00	3	95.50	95.40	-3	10,640	-0.03%
2022/06/23	1	92.60	2	94.65	93.90	-1	10,989	-0.01%
2022/06/22	4	94.28	0	0.00	92.60	4	11,371	0.04%
2022/06/21	4	97.35	11	95.25	98.10	-7	11,436	-0.06%
2022/06/20	2	99.25	61	100.92	98.00	-59	11,817	-0.50%
2022/06/17	1	104.00	0	0.00	103.00	1	12,397	0.01%
2022/06/16	2	106.50	1	109.00	103.50	1	12,956	0.01%
2022/06/14	2	106.50	4.4	107.45	108.00	-2.4	13,563	-0.02%
2022/06/13	2.2	104.17	0	0.00	106.00	2.2	13,810	0.02%
2022/06/10	3	104.33	0	0.00	105.00	3	14,157	0.02%
2022/06/09	6.2	105.34	1	105.00	105.00	5.2	14,408	0.04%
2022/06/08	0	0.00	5	108.00	107.50	-5	14,810	-0.03%
2022/06/07	8	106.19	1	107.50	108.00	7	15,523	0.05%
2022/06/06	20	110.50	1,186	110.55	111.00	-1,166	15,767	-7.40%	大賣/鉅額交易
2022/06/02	1	112.00	0	0.00	112.00	1	16,055	0.01%
2022/06/01	5	112.60	0	0.00	112.50	5	16,225	0.03%
2022/05/31	0	0.00	1	112.00	113.00	-1	16,439	-0.01%
2022/05/30	3	113.67	2.3	114.65	114.50	0.7	16,554	0.00%
2022/05/27	6.2	114.49	1	115.50	113.50	5.2	16,680	0.03%
2022/05/26	17.2	119.92	17	118.06	117.00	0.2	16,551	0.00%
2022/05/25	1	118.00	11	115.82	118.00	-10	16,330	-0.06%
2022/05/24	7	113.07	6	114.50	109.00	1	16,110	0.01%
2022/05/20	1	110.00	2	110.75	109.50	-1	16,605	-0.01%
2022/05/19	0	0.00	1	109.00	111.00	-1	16,725	-0.01%
2022/05/18	3	108.67	2	109.25	109.00	1	17,036	0.01%
2022/05/11	1	103.50	0	0.00	103.50	1	18,072	0.01%
2022/05/10	2	103.50	2	105.25	105.50	0	18,149	0.00%
2022/05/09	10	101.00	0	0.00	101.00	10	18,376	0.05%
2022/05/04	1	106.50	0	0.00	105.00	1	19,012	0.01%
2022/05/03	1	108.00	1	106.00	106.00	0	19,277	0.00%
2022/04/28	1	103.50	1	103.00	103.50	0	20,507	0.00%
2022/04/27	0	0.00	1	104.00	104.00	-1	21,072	0.00%
2022/04/22	10	108.00	0	0.00	107.00	10	21,647	0.05%
2022/04/21	2	111.50	9	111.50	113.50	-7	21,616	-0.03%
2022/04/20	2	107.50	2	108.75	107.50	0	21,379	0.00%
2022/04/19	5	106.80	10	110.45	106.00	-5	21,257	-0.02%
2022/04/18	2	105.50	2	107.00	103.50	0	20,999	0.00%
2022/04/14	1	106.50	0	0.00	108.00	1	20,931	0.00%
2022/04/13	7	105.14	1	105.50	105.50	6	20,946	0.03%
2022/04/12	3	108.50	8	108.56	105.50	-5	20,977	-0.02%
2022/04/11	1	106.00	1	107.00	106.50	0	20,947	0.00%
2022/04/08	0	0.00	1	114.00	112.00	-1	20,789	0.00%
2022/04/07	2	111.75	1	114.00	111.00	1	20,651	0.00%
2022/04/06	1	112.50	4	113.50	113.00	-3	20,526	-0.01%
2022/04/01	13	113.77	0	0.00	114.50	13	20,440	0.06%
2022/03/31	9	117.94	1	119.50	116.50	8	20,269	0.04%
2022/03/30	46	120.51	52	121.45	117.00	-6	19,995	-0.03%
2022/03/29	3	118.00	4	118.13	116.50	-1	19,004	-0.01%
2022/03/28	4	117.75	3	117.83	119.00	1	18,706	0.01%
2022/03/25	7	110.93	3	115.00	117.00	4	18,350	0.02%
2022/03/23	3	118.00	0	0.00	115.00	3	17,788	0.02%
2022/03/22	4	115.88	3	116.67	118.00	1	17,269	0.01%
2022/03/21	3	111.17	3	112.50	112.50	0	16,587	0.00%
2022/03/18	3	105.83	4	107.88	110.00	-1	15,987	-0.01%
2022/03/16	6	105.17	1	107.00	106.00	5	15,400	0.03%
2022/03/15	8	106.38	5	106.20	106.00	3	15,788	0.02%
2022/03/14	5	119.20	1	117.00	117.00	4	15,461	0.03%
2022/03/11	6	123.17	31	123.39	122.50	-25	15,218	-0.16%
2022/03/10	29	120.47	1	119.50	119.50	28	14,819	0.19%
2022/03/09	1	111.00	2	113.75	116.00	-1	14,134	-0.01%
2022/03/08	10	111.50	11	108.82	105.50	-1	13,742	-0.01%
2022/03/07	14	106.93	3	107.83	105.50	11	13,508	0.08%
2022/03/04	4	113.13	3	114.00	113.00	1	13,440	0.01%
2022/03/03	2	112.00	1	114.00	112.00	1	13,288	0.01%
2022/03/02	10	107.00	1	107.50	108.50	9	13,178	0.07%
2022/03/01	0	0.00	1	112.00	111.00	-1	13,077	-0.01%
2022/02/25	8	111.06	1	110.50	110.00	7	13,177	0.05%
2022/02/24	1	114.00	2	114.25	113.00	-1	13,279	-0.01%
2022/02/23	5	113.60	3	113.83	114.50	2	13,465	0.01%
2022/02/22	1	110.00	2	109.25	110.00	-1	13,330	-0.01%
2022/02/21	1	110.00	3	109.33	110.00	-2	13,121	-0.02%
2022/02/18	8	112.13	4	110.38	114.00	4	12,934	0.03%
2022/02/17	0	0.00	7	112.71	112.50	-7	12,625	-0.06%
2022/02/16	5	104.20	0	0.00	103.00	5	12,365	0.04%
2022/02/15	1	106.00	2	105.00	103.00	-1	12,811	-0.01%
2022/02/14	1	106.00	5	105.60	105.50	-4	13,044	-0.03%
2022/02/11	5	108.20	2	107.00	106.00	3	13,289	0.02%
2022/02/10	0	0.00	3	103.50	104.00	-3	13,683	-0.02%
2022/02/09	8	103.13	9	104.89	106.00	-1	13,551	-0.01%
2022/02/08	1	94.20	2	101.25	101.50	-1	13,291	-0.01%
2022/02/07	2	95.50	0	0.00	95.40	2	12,990	0.02%
2022/01/26	2	92.50	0	0.00	92.80	2	12,748	0.02%
2022/01/25	0	0.00	23	92.87	92.30	-23	12,853	-0.18%
2022/01/24	4	95.88	32	95.03	95.00	-28	12,721	-0.22%
2022/01/21	1	98.80	8	100.05	99.20	-7	12,384	-0.06%
2022/01/20	7	95.66	8	96.50	98.00	-1	11,863	-0.01%
2022/01/19	25	93.90	29	95.24	95.70	-4	11,540	-0.03%
2022/01/18	3	90.77	0	0.00	91.20	3	11,474	0.03%
2022/01/17	1	88.80	3	87.70	89.20	-2	11,991	-0.02%
2022/01/14	31	81.95	0	0.00	83.90	31	13,041	0.24%
2022/01/07	0	0.00	30	87.30	86.30	-30	13,285	-0.23%
2022/01/06	0	0.00	2	89.00	89.50	-2	13,263	-0.02%
2022/01/05	1	89.20	0	0.00	90.20	1	13,306	0.01%
2022/01/03	2	89.50	1	89.90	89.00	1	13,260	0.01%
2021/12/29	0	0.00	6	87.62	88.70	-6	13,371	-0.04%
2021/12/24	1	87.70	1	88.40	87.70	0	13,957	0.00%
2021/12/22	1	87.10	1	86.70	87.10	0	14,289	0.00%
2021/12/21	4	86.10	5	86.40	86.00	-1	14,801	-0.01%
2021/12/20	6	85.10	0	0.00	85.10	6	15,089	0.04%
2021/12/16	0	0.00	20	87.88	89.20	-20	16,278	-0.12%
2021/12/14	0	0.00	4	86.70	87.00	-4	16,959	-0.02%
2021/12/10	19	87.98	4	87.30	87.80	15	16,987	0.09%
2021/12/09	12	92.52	15	94.50	88.70	-3	16,870	-0.02%
2021/12/08	4	88.90	0	0.00	89.30	4	16,151	0.02%
2021/12/07	35	87.94	0	0.00	87.60	35	16,191	0.22%
2021/12/06	0	0.00	2	89.20	89.20	-2	16,177	-0.01%
2021/12/03	0	0.00	3	88.10	87.70	-3	16,217	-0.02%
2021/12/02	3	86.00	3	87.60	86.00	0	16,447	0.00%
2021/11/30	6	88.30	6	88.87	88.40	0	16,673	0.00%
2021/11/26	2	84.70	1	85.40	85.40	1	16,819	0.01%
2021/11/25	8	85.90	9	85.78	85.80	-1	16,717	-0.01%
2021/11/24	7	90.03	3	88.63	87.30	4	16,584	0.02%
2021/11/23	2	88.70	5.3	89.48	89.50	-3.3	16,358	-0.02%
2021/11/22	8	88.69	8	88.04	88.40	0	15,994	0.00%
2021/11/19	12	86.88	4	87.75	87.60	8	15,509	0.05%
2021/11/18	0	0.00	1	84.70	83.50	-1	15,085	-0.01%
2021/11/17	0	0.00	5	81.68	82.50	-5	14,939	-0.03%
2021/11/16	5	81.12	0	0.00	82.00	5	14,907	0.03%
2021/11/15	2	80.80	9	81.64	81.20	-7	14,880	-0.05%
2021/11/12	7	83.34	1	82.40	81.50	6	14,743	0.04%
2021/11/11	6	89.15	6	89.20	89.40	0	14,245	0.00%
2021/11/10	3	88.00	6	87.75	88.40	-3	14,017	-0.02%
2021/11/09	0	0.00	11	84.24	87.50	-11	13,647	-0.08%
2021/11/03	0	0.00	1	81.30	81.30	-1	13,560	-0.01%
2021/11/02	8	81.10	5	80.88	80.20	3	13,624	0.02%
2021/11/01	4	82.55	3	82.17	82.20	1	13,410	0.01%
2021/10/29	1	80.80	4	81.85	82.90	-3	13,341	-0.02%
2021/10/28	7	82.41	2	81.95	81.00	5	13,297	0.04%
2021/10/27	2	80.85	3	82.03	82.10	-1	13,022	-0.01%
2021/10/26	3	81.30	2	81.80	82.10	1	12,753	0.01%
2021/10/25	12	84.75	6	84.12	84.30	6	12,388	0.05%
2021/10/22	2	83.05	12	83.73	85.00	-10	11,636	-0.09%
2021/10/21	1	77.00	3	77.90	77.30	-2	10,514	-0.02%
2021/10/20	0	0.00	1	75.30	75.50	-1	10,320	-0.01%
2021/10/19	4	75.25	7	75.00	75.60	-3	10,344	-0.03%
2021/10/15	1	73.20	5	72.78	72.90	-4	10,439	-0.04%
2021/10/13	5	73.20	1	73.80	71.80	4	10,700	0.04%
2021/10/12	3	73.30	3	74.40	73.00	0	10,765	0.00%
2021/10/08	0	0.00	1	75.70	75.90	-1	10,816	-0.01%
2021/10/07	5	76.62	2	75.90	76.50	3	10,886	0.03%
2021/10/06	2	73.60	4	73.90	73.80	-2	11,078	-0.02%
2021/10/05	1	75.10	0	0.00	75.60	1	11,232	0.01%
2021/10/04	5	74.92	2.2	73.73	73.60	2.8	11,267	0.02%
2021/10/01	3.2	76.88	0	0.00	73.60	3.2	11,609	0.03%
2021/09/30	2	78.15	3	79.13	79.20	-1	11,868	-0.01%
2021/09/29	2	79.40	1	79.00	79.00	1	11,895	0.01%
2021/09/28	8	83.23	9	82.82	79.80	-1	11,976	-0.01%
2021/09/27	1	84.40	7	84.73	84.30	-6	11,730	-0.05%
2021/09/24	4	84.63	10	83.60	83.70	-6	11,591	-0.05%
2021/09/23	8	82.06	15	82.00	83.30	-7	11,156	-0.06%
2021/09/22	3	79.17	0	0.00	79.80	3	10,860	0.03%
2021/09/16	4	75.40	6	75.95	76.30	-2	10,785	-0.02%
2021/09/14	0	0.00	5	74.76	74.70	-5	11,581	-0.04%
2021/09/13	3	74.70	8	74.50	74.30	-5	12,616	-0.04%
2021/09/09	3	74.90	0	0.00	75.10	3	14,436	0.02%
2021/09/08	0	0.00	7.2	73.49	73.50	-7.2	14,454	-0.05%
2021/09/07	7.2	76.53	3	76.00	76.60	4.2	14,388	0.03%
2021/09/06	2	76.80	1	76.70	76.40	1	14,153	0.01%
2021/09/03	4	76.13	3	75.93	75.30	1	14,045	0.01%
2021/09/02	5	73.88	7	74.77	74.90	-2	14,085	-0.01%
2021/08/30	0	0.00	13	69.04	69.70	-13	15,755	-0.08%
2021/08/27	0	0.00	14	68.82	69.00	-14	15,842	-0.09%
2021/08/26	1	70.20	0	0.00	69.80	1	15,894	0.01%
2021/08/25	4	70.60	4	70.60	70.50	0	16,004	0.00%
2021/08/24	0	0.00	3	69.20	69.80	-3	16,100	-0.02%
2021/08/23	0	0.00	1	72.20	72.40	-1	16,291	-0.01%
2021/08/20	1	71.10	20	71.00	70.90	-19	16,409	-0.12%
2021/08/19	1	71.30	0	0.00	69.80	1	16,604	0.01%
2021/08/18	3	69.30	0	0.00	70.70	3	16,603	0.02%
2021/08/17	0	0.00	5	69.32	67.80	-5	16,693	-0.03%
2021/08/16	6	67.58	0	0.00	69.50	6	16,721	0.04%
2021/08/13	1	71.00	1	72.80	71.00	0	16,674	0.00%
2021/08/12	6	72.28	1	73.40	72.50	5	16,647	0.03%
2021/08/10	19	72.82	1	76.40	73.00	18	16,637	0.11%
2021/08/09	0	0.00	3	77.80	76.80	-3	16,444	-0.02%
2021/08/06	0	0.00	6	78.27	79.40	-6	16,208	-0.04%
2021/08/05	10	76.35	0	0.00	76.80	10	16,215	0.06%
2021/08/03	3	77.20	8	77.04	77.70	-5	16,493	-0.03%
2021/07/30	0	0.00	11	74.05	75.20	-11	16,684	-0.07%
2021/07/28	0	0.00	6	72.00	74.80	-6	17,040	-0.04%
2021/07/27	13	74.45	0	0.00	75.10	13	17,077	0.08%
2021/07/26	0	0.00	4	76.13	75.60	-4	17,193	-0.02%
2021/07/23	1	74.60	0	0.00	74.80	1	17,292	0.01%
2021/07/22	1	75.50	0	0.00	75.00	1	17,352	0.01%
2021/07/21	13	75.55	11	75.65	74.60	2	17,580	0.01%
2021/07/20	9	75.20	1	75.30	75.30	8	17,663	0.05%
2021/07/19	14	78.15	0	0.00	77.70	14	17,492	0.08%
2021/07/16	1	79.00	0	0.00	79.30	1	17,445	0.01%
2021/07/15	1	79.20	3	79.10	79.10	-2	17,289	-0.01%
2021/07/14	8	80.39	2	79.85	80.50	6	17,237	0.03%
2021/07/13	6	80.60	4.3	82.17	79.80	1.7	17,153	0.01%
2021/07/12	0.2	79.00	6	78.67	79.00	-5.9	16,887	-0.03%
2021/07/09	2	80.00	10	80.75	80.40	-8	16,634	-0.05%
2021/07/08	2	83.90	10	84.50	82.70	-8	16,545	-0.05%
2021/07/07	5	81.70	3	81.17	82.10	2	16,131	0.01%
2021/07/06	0.2	77.80	0	0.00	77.60	0.2	15,659	0.00%
2021/07/05	1	79.20	0	0.00	79.00	1	15,786	0.01%
2021/07/02	10	78.35	6	78.53	78.70	4	15,915	0.03%
2021/07/01	3	79.50	2	80.60	79.50	1	15,787	0.01%
2021/06/30	4	79.93	6	80.55	80.70	-2	15,668	-0.01%
2021/06/29	6	80.58	2	83.00	81.00	4	15,594	0.03%
2021/06/28	3	81.77	2	81.35	81.10	1	15,419	0.01%
2021/06/25	4	80.50	5	80.90	80.70	-1	15,092	-0.01%
2021/06/24	8	83.65	7	83.90	82.30	1	14,843	0.01%
2021/06/23	2	81.65	9	81.40	82.00	-7	14,480	-0.05%
2021/06/22	34	82.95	13	83.26	82.00	21	14,077	0.15%
2021/06/21	10	78.03	23	79.07	82.00	-13	13,136	-0.10%
2021/06/18	2	73.70	13	75.80	77.20	-11	12,122	-0.09%
2021/06/16	7	70.34	0	0.00	69.90	7	11,289	0.06%
2021/06/15	0	0.00	3	70.43	70.90	-3	11,253	-0.03%
2021/06/11	10	70.50	0	0.00	70.30	10	11,191	0.09%
2021/06/10	10	71.28	2	69.80	71.60	8	11,122	0.07%
2021/06/09	23	72.69	2	72.40	71.10	21	10,849	0.19%
2021/06/08	4	74.00	33	77.79	75.20	-29	10,195	-0.28%
2021/06/07	2	74.30	0	0.00	72.00	2	9,144	0.02%
2021/06/04	4	71.35	3	71.70	70.30	1	8,890	0.01%
2021/06/03	7	72.20	2	72.25	72.70	5	8,864	0.06%
2021/06/02	0	0.00	7	70.80	71.60	-7	8,812	-0.08%
2021/05/28	0	0.00	4	71.80	71.60	-4	8,360	-0.05%
2021/05/27	0	0.00	4	71.28	70.30	-4	8,232	-0.05%
2021/05/26	1	68.50	1	68.40	68.60	0	8,139	0.00%
2021/05/25	4	67.93	7	67.60	68.00	-3	8,104	-0.04%
2021/05/24	2	66.05	4	65.45	66.70	-2	7,970	-0.03%
2021/05/21	2	63.85	3	63.63	64.90	-1	7,908	-0.01%
2021/05/20	0	0.00	1	62.30	60.90	-1	7,816	-0.01%
2021/05/19	1	60.10	5	61.52	62.20	-4	7,825	-0.05%
2021/05/17	1	56.50	2	59.50	57.00	-1	7,724	-0.01%
2021/05/13	5	57.58	3	59.00	58.30	2	7,523	0.03%
2021/05/12	6	59.95	62	57.50	57.60	-56	7,390	-0.76%
2021/05/11	5	65.32	1	62.60	63.80	4	7,200	0.06%
2021/05/10	0	0.00	1	70.00	69.20	-1	7,016	-0.01%
2021/05/07	0	0.00	1	70.80	69.90	-1	6,945	-0.01%
2021/05/06	2	70.25	10	68.70	69.30	-8	6,817	-0.12%
2021/05/05	2	68.70	1	70.00	69.20	1	6,649	0.02%
2021/05/04	1	65.10	5	66.80	67.60	-4	6,458	-0.06%
2021/05/03	0	0.00	5	71.22	68.10	-5	6,366	-0.08%
2021/04/29	2	71.55	1	70.70	71.20	1	6,258	0.02%
2021/04/28	1	71.00	0	0.00	71.70	1	6,246	0.02%
2021/04/27	3	70.80	7	71.40	70.50	-4	6,318	-0.06%
2021/04/26	4	69.25	11	68.40	69.60	-7	6,166	-0.11%
2021/04/23	14	66.36	0	0.00	66.60	14	6,249	0.22%
2021/04/22	5	67.82	0	0.00	66.60	5	6,534	0.08%
2021/04/20	3	69.33	2	69.25	69.90	1	7,608	0.01%
2021/04/16	0	0.00	2	68.00	68.40	-2	7,881	-0.03%
2021/04/15	0	0.00	1	68.40	68.30	-1	8,132	-0.01%
2021/04/12	6	70.07	5	68.40	68.70	1	8,233	0.01%
2021/04/09	24	70.28	14	70.19	69.50	10	8,411	0.12%
2021/04/08	7	72.23	1	71.90	72.40	6	8,130	0.07%
2021/04/07	3	68.90	1	69.00	68.90	2	7,746	0.03%
2021/04/06	0	0.00	1	67.40	67.70	-1	7,634	-0.01%
2021/04/01	1	67.10	0	0.00	67.40	1	7,628	0.01%
2021/03/31	3	67.60	1	67.70	68.20	2	7,490	0.03%
2021/03/30	1	66.80	1	66.70	66.70	0	7,394	0.00%
2021/03/26	4	67.65	0	0.00	67.20	4	7,317	0.05%
2021/03/24	1	66.20	10	66.70	66.20	-9	7,234	-0.12%
2021/03/23	1	66.80	4	67.33	67.80	-3	7,203	-0.04%
2021/03/18	0	0.00	3	64.70	65.20	-3	7,232	-0.04%
2021/03/17	5	64.40	10	64.30	64.40	-5	7,289	-0.07%
2021/03/15	0	0.00	4	63.40	63.60	-4	7,609	-0.05%
2021/03/12	8	63.95	1	63.80	64.20	7	7,722	0.09%
2021/03/10	1	61.50	0	0.00	61.30	1	7,857	0.01%
2021/03/09	1	61.20	0	0.00	61.40	1	7,927	0.01%
2021/03/05	3	63.90	0	0.00	63.70	3	8,172	0.04%
2021/03/02	3	65.60	4	65.70	65.60	-1	8,419	-0.01%
2021/02/26	6	67.50	0	0.00	66.40	6	8,549	0.07%
2021/02/25	10	66.60	0	0.00	66.90	10	8,558	0.12%
2021/02/24	0	0.00	5	67.70	66.80	-5	8,717	-0.06%
2021/02/22	5	68.20	0	0.00	68.70	5	9,584	0.05%
2021/02/19	4	68.45	0	0.00	68.30	4	9,872	0.04%
2021/02/18	3	67.20	0	0.00	67.60	3	10,254	0.03%
2021/02/17	3	66.80	7	66.69	66.90	-4	10,855	-0.04%
2021/02/05	0	0.00	8	64.20	64.40	-8	11,866	-0.07%
2021/02/04	6	64.80	0	0.00	64.30	6	12,974	0.05%
2021/02/03	6	65.75	8	65.68	65.40	-2	13,374	-0.01%
2021/02/02	5	66.30	6	66.10	65.90	-1	13,777	-0.01%
2021/01/29	3	66.20	0	0.00	65.90	3	14,457	0.02%
2021/01/28	15	66.42	1	66.10	66.10	14	14,525	0.10%
2021/01/27	3	69.00	3	68.90	68.80	0	14,495	0.00%
2021/01/26	14	68.63	2	68.50	68.30	12	14,520	0.08%
2021/01/25	1	69.60	4	69.93	69.60	-3	14,546	-0.02%
2021/01/22	1	69.90	0	0.00	70.20	1	14,602	0.01%
2021/01/21	37	70.76	8	69.70	69.30	29	14,671	0.20%
2021/01/20	2	68.20	7	70.41	68.20	-5	14,673	-0.03%
2021/01/19	6	74.35	11	72.53	72.90	-5	14,604	-0.03%
2021/01/18	6	74.08	11	74.55	73.50	-5	14,768	-0.03%
2021/01/15	1	74.00	8	74.38	74.70	-7	14,622	-0.05%
2021/01/14	26	74.68	26	74.15	75.50	0	14,387	0.00%
2021/01/13	15	70.63	8	70.93	71.00	7	13,677	0.05%
2021/01/12	10	68.82	3	68.57	68.10	7	13,374	0.05%
2021/01/11	0	0.00	5	66.70	67.00	-5	13,214	-0.04%
2021/01/08	5	66.30	0	0.00	67.90	5	13,389	0.04%
2021/01/07	1	65.40	1	65.40	65.40	0	13,648	0.00%
2021/01/06	2	64.35	0	0.00	64.30	2	14,153	0.01%
2021/01/04	1	66.00	11	63.50	67.50	-10	14,245	-0.07%
2020/12/31	1	66.80	3	65.83	66.10	-2	14,178	-0.01%
2020/12/30	2	67.10	4	66.43	66.50	-2	14,273	-0.01%
2020/12/29	1	67.40	1	67.00	67.00	0	14,523	0.00%
2020/12/28	1	66.80	0	0.00	66.80	1	14,671	0.01%
2020/12/24	2	68.65	0	0.00	68.60	2	15,244	0.01%
2020/12/23	1	66.60	1	67.60	67.60	0	15,581	0.00%
2020/12/22	5	67.80	15	66.80	66.10	-10	16,127	-0.06%
2020/12/21	1	66.80	1	66.70	66.70	0	16,746	0.00%
2020/12/18	0	0.00	1	67.60	67.40	-1	17,535	-0.01%
2020/12/17	1	67.70	0	0.00	68.10	1	17,866	0.01%
2020/12/16	5	68.00	0	0.00	67.10	5	18,054	0.03%
2020/12/15	23	68.87	8	67.93	67.10	15	18,176	0.08%
2020/12/14	5	69.44	1	69.60	69.40	4	18,524	0.02%
2020/12/11	4	69.25	1	69.00	69.00	3	18,674	0.02%
2020/12/10	4	68.80	4	69.70	69.00	0	18,797	0.00%
2020/12/09	4	71.15	5	71.52	71.40	-1	18,740	-0.01%
2020/12/08	6	71.82	3	72.60	72.70	3	18,731	0.02%
2020/12/07	12	70.78	0	0.00	70.70	12	18,804	0.06%
2020/12/04	17	71.38	8	71.00	71.00	9	18,833	0.05%
2020/12/03	8	71.16	4	72.00	71.90	4	19,037	0.02%
2020/12/02	8	72.68	7	72.20	72.20	1	19,184	0.01%
2020/12/01	2	72.25	0	0.00	72.50	2	19,539	0.01%
2020/11/30	1	75.20	0	0.00	73.90	1	19,890	0.01%
2020/11/27	13	74.85	6	74.00	75.00	7	20,117	0.03%
2020/11/26	1	74.80	0	0.00	74.80	1	20,501	0.00%
2020/11/25	12	74.93	3	75.30	74.90	9	21,382	0.04%
2020/11/24	9	76.60	2	76.75	76.50	7	21,732	0.03%
2020/11/23	2	76.55	0	0.00	77.20	2	22,195	0.01%
2020/11/20	0	0.00	1	76.70	76.50	-1	22,460	0.00%
2020/11/19	2	76.35	2	77.35	77.00	0	22,771	0.00%
2020/11/18	2	75.80	6	75.13	75.60	-4	23,466	-0.02%
2020/11/17	18	74.42	1	76.80	73.90	17	24,136	0.07%
2020/11/16	1	76.10	1	77.30	77.30	0	25,310	0.00%
2020/11/13	7	77.91	3	76.20	74.90	4	25,493	0.02%
2020/11/12	4	71.83	58	75.11	77.00	-54	24,786	-0.22%
2020/11/11	16	70.21	2	69.95	70.00	14	24,383	0.06%
2020/11/10	10	71.43	7	71.71	71.80	3	25,039	0.01%
2020/11/09	2	71.10	17	72.04	71.70	-15	25,864	-0.06%
2020/11/06	17	68.71	5	70.44	68.00	12	26,161	0.05%
2020/11/05	1	68.80	6	69.43	69.00	-5	26,226	-0.02%
2020/11/04	5	67.66	4	67.83	68.40	1	26,856	0.00%
2020/11/03	4	67.18	3	67.37	67.30	1	26,893	0.00%
2020/11/02	1	66.20	0	0.00	66.10	1	26,996	0.00%
2020/10/30	3	66.70	0	0.00	67.30	3	27,133	0.01%
2020/10/29	1	66.60	2	67.25	68.00	-1	27,175	0.00%
2020/10/28	8	68.84	2	68.10	68.10	6	27,176	0.02%
2020/10/27	5	70.14	4	70.50	70.10	1	27,215	0.00%
2020/10/26	10	70.80	1	71.00	70.70	9	27,195	0.03%
2020/10/23	0	0.00	1	70.00	69.60	-1	27,086	0.00%
2020/10/22	0	0.00	8	68.00	68.00	-8	27,254	-0.03%
2020/10/21	2	68.45	4	68.60	68.60	-2	27,374	-0.01%
2020/10/20	11	69.45	1	70.10	69.20	10	27,694	0.04%
2020/10/19	1	68.80	1	70.40	70.40	0	28,158	0.00%
2020/10/16	3	68.63	1	68.60	68.10	2	28,794	0.01%
2020/10/15	8	72.66	1	70.30	70.00	7	29,137	0.02%
2020/10/14	2	72.00	4	73.28	74.50	-2	28,840	-0.01%
2020/10/13	1	69.00	2	69.75	69.90	-1	28,733	0.00%
2020/10/12	2	69.20	7	69.41	69.80	-5	29,228	-0.02%
2020/10/08	2	68.95	6	68.60	68.00	-4	29,995	-0.01%
2020/10/07	1	68.40	3	68.97	69.20	-2	30,206	-0.01%
2020/10/06	6	68.20	2	68.50	68.40	4	30,579	0.01%
2020/10/05	1	66.10	1	68.00	68.00	0	31,163	0.00%
2020/09/30	2	65.30	2	66.85	67.10	0	31,334	0.00%
2020/09/29	6	66.27	4	66.23	66.40	2	31,472	0.01%
2020/09/28	3	65.10	2	65.00	65.00	1	31,283	0.00%
2020/09/25	6	65.13	7	67.57	65.20	-1	31,030	0.00%
2020/09/24	9	68.08	0	0.00	65.30	9	30,665	0.03%
2020/09/23	3	70.33	5	72.48	71.00	-2	30,315	-0.01%
2020/09/22	3	69.13	4	69.35	68.70	-1	29,766	0.00%
2020/09/21	1	68.60	6	69.32	68.40	-5	29,502	-0.02%
2020/09/18	1	69.40	7	68.37	67.30	-6	29,308	-0.02%
2020/09/17	2	67.70	2	68.60	67.60	0	29,221	0.00%
2020/09/16	2	65.80	3	66.37	66.40	-1	28,932	0.00%
2020/09/15	0	0.00	4	65.53	65.30	-4	28,897	-0.01%
2020/09/14	2	64.35	2	64.80	64.60	0	28,820	0.00%
2020/09/11	3	62.97	3	62.87	62.50	0	28,735	0.00%
2020/09/10	3	65.13	2	64.70	64.10	1	28,654	0.00%
2020/09/09	3	64.10	4	64.40	64.20	-1	28,507	0.00%
2020/09/08	8	65.98	23	65.30	65.00	-15	28,407	-0.05%
2020/09/07	7	67.01	2	66.25	66.20	5	28,177	0.02%
2020/09/04	1	66.80	9	66.51	68.10	-8	28,119	-0.03%
2020/09/03	8	68.95	12	68.39	67.10	-4	27,748	-0.01%
2020/09/02	13	67.59	26	66.87	67.80	-13	27,642	-0.05%
2020/09/01	3	68.43	2	67.95	67.20	1	27,412	0.00%
2020/08/31	19	68.68	6.3	68.50	70.20	12.8	27,002	0.05%
2020/08/28	6	65.92	37	65.86	64.60	-31	26,195	-0.12%
2020/08/27	4	68.60	2	68.90	67.40	2	25,895	0.01%
2020/08/26	3	67.90	6	67.83	67.70	-3	25,662	-0.01%
2020/08/25	3	67.23	2.6	67.32	68.50	0.4	25,463	0.00%
2020/08/24	14	64.76	8.2	66.67	64.70	5.8	24,705	0.02%
2020/08/21	5	61.32	7.6	62.36	63.80	-2.6	24,012	-0.01%
2020/08/20	7	61.41	5	59.34	58.50	2	23,083	0.01%
2020/08/19	15	58.57	13	59.95	62.90	2	21,579	0.01%
2020/08/18	6	57.17	3	57.13	57.20	3	20,906	0.01%
2020/08/17	15	56.97	6	57.53	56.50	9	20,757	0.04%
2020/08/14	3	55.57	14	56.47	56.60	-11	20,204	-0.05%
2020/08/13	14	55.11	36	54.67	55.60	-22	19,182	-0.11%
2020/08/12	12	50.08	15	50.07	50.60	-3	18,005	-0.02%
2020/08/11	27	46.07	6	47.08	46.05	21	17,380	0.12%
2020/08/10	17	49.50	20	49.83	47.20	-3	17,219	-0.02%
2020/08/07	0	0.00	1	46.85	47.05	-1	16,564	-0.01%
2020/08/06	11	46.56	1	46.60	46.55	10	16,500	0.06%
2020/08/05	6	46.05	5	46.65	47.30	1	16,438	0.01%
2020/08/04	1	45.00	1	45.30	45.30	0	16,386	0.00%
2020/08/03	1	46.00	1	46.50	45.85	0	16,611	0.00%
2020/07/31	6	46.09	2	47.20	47.20	4	16,589	0.02%
2020/07/29	3	46.82	0	0.00	46.20	3	16,763	0.02%
2020/07/28	2	46.80	3	46.00	46.00	-1	16,880	-0.01%
2020/07/27	7	49.08	1	47.80	47.95	6	16,831	0.04%
2020/07/24	5	49.24	2	49.45	48.55	3	16,843	0.02%
2020/07/23	21	51.78	1	50.90	50.90	20	16,970	0.12%
2020/07/22	1	51.60	3	51.30	52.30	-2	16,677	-0.01%
2020/07/21	5	48.30	14	48.46	48.30	-9	16,103	-0.06%
2020/07/17	3	47.28	4	46.95	46.45	-1	15,672	-0.01%
2020/07/16	0	0.00	6	46.93	47.45	-6	15,488	-0.04%
2020/07/15	1	44.60	2	45.55	45.20	-1	15,185	-0.01%
2020/07/14	0	0.00	5	44.25	45.00	-5	14,389	-0.03%
2020/07/13	6	44.27	29	43.09	45.40	-23	14,459	-0.16%
2020/07/10	3	44.55	6	43.77	42.00	-3	14,131	-0.02%
2020/07/09	20	42.73	2	42.50	43.15	18	13,294	0.14%
2020/07/08	0	0.00	4	42.46	42.60	-4	12,977	-0.03%
2020/07/06	0	0.00	2	41.20	41.35	-2	12,500	-0.02%
2020/07/03	13	40.87	2	40.88	40.85	11	12,477	0.09%
2020/07/02	7	42.97	0	0.00	41.85	7	12,472	0.06%
2020/06/29	0	0.00	6	40.58	40.75	-6	11,980	-0.05%
2020/06/23	0	0.00	10	41.30	41.25	-10	11,948	-0.08%
2020/06/22	0	0.00	1	41.35	41.25	-1	11,901	-0.01%
2020/06/18	1	41.05	2	41.15	41.40	-1	11,970	-0.01%
2020/06/15	2	39.60	0	0.00	39.40	2	12,332	0.02%
2020/06/11	12	41.23	10	40.10	39.75	2	12,588	0.02%
2020/06/10	0	0.00	1	41.70	41.70	-1	12,541	-0.01%
2020/06/09	12	41.73	0	0.00	41.00	12	12,650	0.09%
2020/06/08	0	0.00	15	41.05	40.85	-15	12,472	-0.12%
2020/06/04	0	0.00	7	40.86	40.85	-7	13,067	-0.05%
2020/06/03	1	42.10	1	42.00	42.10	0	13,037	0.00%
2020/06/02	0	0.00	12	41.76	41.70	-12	12,930	-0.09%
2020/06/01	2	39.55	3	40.35	40.55	-1	12,683	-0.01%
2020/05/29	7	38.66	8	38.83	39.95	-1	12,475	-0.01%
2020/05/28	18	39.17	8	39.09	38.60	10	12,399	0.08%
2020/05/27	1	37.95	2	37.90	37.60	-1	12,113	-0.01%
2020/05/26	15	37.86	1	38.35	37.90	14	12,229	0.11%
2020/05/25	0	0.00	5	36.80	37.55	-5	12,468	-0.04%
2020/05/22	8	37.88	54	37.99	37.35	-46	12,402	-0.37%
2020/05/21	5	38.30	12	39.03	39.50	-7	12,280	-0.06%
2020/05/19	3	37.33	0	0.00	37.20	3	12,193	0.02%
2020/05/18	5	37.05	0	0.00	36.95	5	12,157	0.04%
2020/05/15	58	38.38	6	38.53	38.40	52	12,003	0.43%
2020/05/13	0	0.00	1	40.70	40.55	-1	11,850	-0.01%
2020/05/11	5	41.10	0	0.00	40.85	5	12,049	0.04%
2020/05/08	1	40.95	102	40.79	40.70	-101	11,921	-0.85%	大賣/鉅額交易
2020/05/07	4	41.84	1	41.90	41.95	3	11,597	0.03%
2020/05/06	1	41.55	1	41.75	41.50	0	11,546	0.00%
2020/05/05	4	42.55	2	42.05	42.00	2	11,485	0.02%
2020/05/04	6	41.31	1	40.30	41.80	5	11,259	0.04%
2020/04/30	2	40.93	6	40.78	40.80	-4	11,025	-0.04%
2020/04/29	3	40.05	1	40.50	40.30	2	10,904	0.02%
2020/04/28	4	40.45	9	40.16	39.75	-5	10,784	-0.05%
2020/04/27	1	38.50	0	0.00	38.65	1	10,366	0.01%
2020/04/24	1	37.30	1	37.40	37.30	0	10,092	0.00%
2020/04/23	0	0.00	6	37.28	36.60	-6	9,900	-0.06%
2020/04/22	7	35.54	9	36.19	36.95	-2	9,717	-0.02%
2020/04/21	12	37.08	4	36.00	35.70	8	9,526	0.08%
2020/04/20	5	36.82	11	36.65	37.50	-6	9,273	-0.06%
2020/04/17	1	36.65	6	35.53	35.25	-5	9,003	-0.06%
2020/04/16	2	35.00	2	35.13	35.10	0	8,806	0.00%
2020/04/15	0	0.00	1	33.05	33.75	-1	8,357	-0.01%
2020/04/13	2	32.20	0	0.00	32.10	2	8,284	0.02%
2020/04/10	0	0.00	7	32.01	32.15	-7	8,352	-0.08%
2020/04/09	9	32.60	5	31.75	31.75	4	8,484	0.05%
2020/04/08	1	32.45	2	32.50	32.50	-1	8,949	-0.01%
2020/04/07	1	33.00	3	32.90	32.80	-2	8,900	-0.02%
2020/04/06	0	0.00	1	31.10	31.30	-1	8,739	-0.01%
2020/04/01	0	0.00	2	30.25	30.25	-2	8,689	-0.02%
2020/03/31	1	30.00	1	30.15	30.15	0	8,806	0.00%
2020/03/30	0	0.00	1	29.95	29.95	-1	8,808	-0.01%
2020/03/27	7	29.59	5	29.38	29.00	2	8,801	0.02%
2020/03/26	0	0.00	1	29.05	30.10	-1	8,744	-0.01%
2020/03/25	8	29.36	2	29.90	29.55	6	8,716	0.07%
2020/03/24	4	29.15	0	0.00	29.10	4	8,576	0.05%
2020/03/23	1	28.60	1	28.70	28.55	0	8,410	0.00%
2020/03/20	5	28.25	2	28.28	28.40	3	8,459	0.04%
2020/03/19	5	26.08	6	26.53	25.85	-1	8,513	-0.01%
2020/03/18	1	27.95	5	28.05	27.50	-4	8,237	-0.05%
2020/03/17	9	27.38	0	0.00	27.00	9	8,057	0.11%
2020/03/16	1	30.70	7	29.40	28.75	-6	7,850	-0.08%
2020/03/13	4	29.50	0	0.00	30.20	4	7,705	0.05%
2020/03/12	2	33.38	1	33.50	32.20	1	7,463	0.01%
2020/03/11	10	36.20	1	35.50	34.50	9	7,255	0.12%
2020/03/10	1	33.05	4	33.13	35.15	-3	6,764	-0.04%
2020/03/09	1	34.10	2	32.70	32.45	-1	6,540	-0.02%
2020/03/06	1	34.15	3	34.03	34.45	-2	6,403	-0.03%
2020/03/05	0	0.00	1	33.80	34.10	-1	6,383	-0.02%
2020/03/04	2	32.98	0	0.00	32.95	2	6,317	0.03%
2020/03/03	0	0.00	3	33.40	33.00	-3	6,295	-0.05%
2020/02/27	0	0.00	1	33.60	33.00	-1	6,202	-0.02%
2020/02/20	1	34.60	0	0.00	34.45	1	5,563	0.02%
2020/02/19	0	0.00	1	35.10	34.75	-1	5,557	-0.02%
2020/02/17	1	34.55	0	0.00	34.55	1	5,624	0.02%
2020/02/14	3	34.80	0	0.00	34.95	3	5,613	0.05%
2020/02/04	1	33.35	0	0.00	34.00	1	5,462	0.02%
2020/02/03	0	0.00	1	32.00	32.45	-1	5,470	-0.02%
2020/01/30	3	36.20	5	36.05	36.00	-2	5,441	-0.04%
2020/01/20	5	39.90	0	0.00	40.00	5	5,421	0.09%
2020/01/14	0	0.00	5	40.05	40.10	-5	6,268	-0.08%
2020/01/02	1	42.75	0	0.00	42.75	1	7,238	0.01%
2019/12/31	0	0.00	5	41.20	41.65	-5	7,322	-0.07%
2019/12/30	1	40.95	0	0.00	41.00	1	7,451	0.01%
2019/12/27	0	0.00	1	41.65	41.35	-1	7,669	-0.01%
2019/12/24	0	0.00	10	41.55	41.65	-10	7,883	-0.13%
2019/12/23	5	41.35	7	41.25	41.25	-2	7,908	-0.03%
2019/12/20	1	41.15	0	0.00	41.15	1	7,907	0.01%
2019/12/12	0	0.00	20	40.03	39.90	-20	8,314	-0.24%
2019/12/11	0	0.00	13	40.20	40.00	-13	8,393	-0.15%
2019/11/27	0	0.00	3	39.95	39.90	-3	9,802	-0.03%
2019/11/12	0	0.00	1	40.90	41.05	-1	13,248	-0.01%
2019/11/08	0	0.00	1	41.40	41.55	-1	14,430	-0.01%
2019/11/07	0	0.00	5	40.85	41.05	-5	14,941	-0.03%
2019/11/06	26	42.69	0	0.00	42.00	26	15,631	0.17%
2019/11/05	20	42.55	2	42.58	42.75	18	15,919	0.11%
2019/11/04	1	41.75	0.2	41.75	41.75	0.8	16,127	0.01%
2019/10/31	1	42.25	0	0.00	41.70	1	16,596	0.01%
2019/10/29	0	0.00	5	42.50	41.95	-5	17,608	-0.03%
2019/10/28	0	0.00	5	43.30	43.10	-5	18,339	-0.03%
2019/10/25	3	43.75	4	43.71	43.35	-1	18,774	-0.01%
2019/10/24	3	43.97	1	43.90	44.10	2	18,821	0.01%
2019/10/23	0	0.00	1	44.25	43.00	-1	19,290	-0.01%
2019/10/22	2	43.68	2	44.00	43.70	0	20,332	0.00%
2019/10/21	1	43.05	20	42.90	43.15	-19	20,961	-0.09%
2019/10/18	3	43.30	8	43.43	43.30	-5	21,070	-0.02%
2019/10/17	0	0.00	1	43.30	43.05	-1	21,110	0.00%
2019/10/16	2	43.00	4	43.18	42.75	-2	21,209	-0.01%
2019/10/15	2	42.88	2	43.65	42.65	0	21,148	0.00%
2019/10/14	13	43.61	1	43.90	42.90	12	21,185	0.06%
2019/10/09	1	42.65	21	42.48	42.65	-20	21,276	-0.09%
2019/10/08	5	42.40	1	43.65	42.40	4	21,402	0.02%
2019/10/07	14	43.30	5	43.38	42.45	9	21,383	0.04%
2019/10/04	1	42.00	1	41.85	41.85	0	20,979	0.00%
2019/10/03	12	41.23	3	41.80	41.90	9	21,015	0.04%
2019/10/02	2	40.15	3	40.55	41.10	-1	21,005	0.00%
2019/09/25	0	0.00	3	40.82	40.55	-3	21,920	-0.01%
2019/09/24	1	41.70	0	0.00	41.10	1	22,596	0.00%
2019/09/23	0	0.00	1	41.65	41.45	-1	22,695	0.00%
2019/09/20	3	41.85	2	41.53	41.45	1	22,956	0.00%
2019/09/19	0	0.00	2	40.90	40.80	-2	23,402	-0.01%
2019/09/17	1	40.70	0	0.00	40.70	1	23,761	0.00%
2019/09/10	0	0.00	1	42.10	42.00	-1	25,918	0.00%
2019/09/09	2	43.08	2	43.08	42.65	0	25,965	0.00%
2019/09/06	11	42.43	1	43.50	43.25	10	25,997	0.04%
2019/09/04	0	0.00	2	41.88	42.15	-2	25,949	-0.01%
2019/09/03	1	42.30	0	0.00	41.30	1	26,333	0.00%
2019/08/30	6	43.55	1	42.00	42.20	5	26,552	0.02%
2019/08/29	1	43.05	1	43.15	43.05	0	26,357	0.00%
2019/08/28	1	42.95	0	0.00	42.90	1	26,289	0.00%
2019/08/27	5	44.57	0	0.00	43.70	5	26,151	0.02%
2019/08/26	5	44.20	21	44.00	44.00	-16	26,124	-0.06%
2019/08/23	2	45.28	15	45.26	44.90	-13	26,066	-0.05%
2019/08/22	5	45.60	7	45.76	44.85	-2	25,859	-0.01%
2019/08/21	1	44.55	2	43.60	44.55	-1	25,391	0.00%
2019/08/20	3	43.47	1	44.60	42.80	2	25,310	0.01%
2019/08/19	5	43.90	0	0.00	43.55	5	25,354	0.02%
2019/08/16	1	44.30	1	44.25	43.45	0	25,543	0.00%
2019/08/15	1	42.90	0	0.00	42.90	1	25,530	0.00%
2019/08/14	8	44.91	2	44.13	43.75	6	25,824	0.02%
2019/08/13	4	43.18	22	43.25	43.70	-18	25,797	-0.07%
2019/08/12	22	42.70	2	42.70	42.40	20	25,834	0.08%
2019/08/08	4	41.70	6	41.71	42.30	-2	25,657	-0.01%
2019/08/07	8	39.75	0	0.00	39.20	8	25,226	0.03%
2019/08/06	2	38.80	4	38.86	39.05	-2	25,345	-0.01%
2019/08/01	0	0.00	1.3	40.00	40.80	-1.3	25,667	0.00%
2019/07/31	3	40.62	4	39.84	40.60	-1	25,540	0.00%
2019/07/30	16	41.36	7	42.17	40.95	9	25,754	0.03%
2019/07/29	4	46.05	3	46.30	45.45	1	25,319	0.00%
2019/07/26	5	45.50	0	0.00	45.30	5	25,442	0.02%
2019/07/25	4	45.95	7	46.36	45.70	-3	25,583	-0.01%
2019/07/24	15	45.31	13	44.87	46.90	2	25,527	0.01%
2019/07/23	13	43.37	9	43.64	43.20	4	24,542	0.02%
2019/07/22	1	41.40	3	41.05	41.40	-2	23,868	-0.01%
2019/07/19	12	40.37	2	40.40	40.25	10	23,885	0.04%
2019/07/18	11	39.86	1	39.90	39.85	10	23,960	0.04%
2019/07/17	1	40.80	1	40.80	40.80	0	24,172	0.00%
2019/07/16	23	41.49	2	41.25	41.05	21	24,273	0.09%
2019/07/15	3	41.90	6	41.68	41.90	-3	25,003	-0.01%
2019/07/12	4	41.64	1	41.20	41.00	3	25,090	0.01%
2019/07/11	4	41.38	5	41.52	41.45	-1	25,498	0.00%
2019/07/10	0	0.00	6	40.52	40.80	-6	25,661	-0.02%
2019/07/08	1	40.80	1	40.20	40.20	0	26,796	0.00%
2019/07/05	3	41.25	1	41.65	40.55	2	26,878	0.01%
2019/07/04	1	41.00	1	41.35	41.15	0	26,671	0.00%
2019/07/03	2	41.55	11	42.01	41.00	-9	26,902	-0.03%
2019/07/02	7	42.60	2	42.58	42.80	5	26,904	0.02%
2019/07/01	6	41.45	21	41.63	42.25	-15	26,499	-0.06%
2019/06/28	2	38.70	30	38.70	38.45	-28	26,440	-0.11%
2019/06/27	7	38.69	1	38.45	38.50	6	26,382	0.02%
2019/06/26	1	36.50	9	38.47	38.95	-8	26,184	-0.03%
2019/06/25	2	38.60	2	38.70	38.10	0	25,692	0.00%
2019/06/24	1	38.05	3	38.90	38.90	-2	25,466	-0.01%
2019/06/21	14	39.30	4	38.79	38.00	10	25,449	0.04%
2019/06/20	13	38.38	12	38.81	39.00	1	25,223	0.00%
2019/06/19	26	37.32	32	37.55	37.90	-6	25,180	-0.02%
2019/06/18	8	35.88	5	35.93	35.35	3	24,982	0.01%
2019/06/17	2	35.08	3	35.18	35.60	-1	24,647	0.00%
2019/06/14	0	0.00	5	35.73	35.10	-5	24,735	-0.02%
2019/06/13	3	35.58	0	0.00	35.95	3	24,689	0.01%
2019/06/12	5	35.80	1	35.55	35.55	4	24,771	0.02%
2019/06/11	8	36.29	4	35.64	36.15	4	24,897	0.02%
2019/06/10	13	33.97	5	35.21	35.90	8	24,438	0.03%
2019/06/06	1	32.35	1	32.45	32.80	0	24,129	0.00%
2019/06/05	4	32.63	1	32.30	32.30	3	24,125	0.01%
2019/06/04	1	33.25	1	32.40	32.45	0	24,182	0.00%
2019/05/31	0	0.00	4	33.26	33.60	-4	24,420	-0.02%
2019/05/30	2	32.60	2	32.73	32.55	0	24,453	0.00%
2019/05/29	1	32.05	1	31.95	32.30	0	24,765	0.00%
2019/05/28	5	32.98	6	32.96	32.60	-1	25,141	0.00%
2019/05/24	8	33.13	1	34.05	32.20	7	25,386	0.03%
2019/05/23	5	32.85	2	32.78	32.95	3	25,066	0.01%
2019/05/22	16	34.81	11	34.52	34.25	5	24,779	0.02%
2019/05/21	8	35.27	4	35.61	35.60	4	24,518	0.02%
2019/05/20	5	35.69	4	34.68	34.35	1	24,024	0.00%
2019/05/17	18	37.69	4	37.54	36.00	14	23,691	0.06%
2019/05/16	6	41.16	4	40.06	39.70	2	23,149	0.01%
2019/05/15	4	42.11	1	42.25	41.95	3	22,880	0.01%
2019/05/14	6	41.05	8	41.57	42.50	-2	22,821	-0.01%
2019/05/13	1	40.90	5	40.68	40.10	-4	22,711	-0.02%
2019/05/10	4	40.83	6	40.72	40.80	-2	22,735	-0.01%
2019/05/09	7	42.51	4	40.13	40.00	3	22,433	0.01%
2019/05/08	2	42.98	2	42.95	42.65	0	21,888	0.00%
2019/05/07	20	45.29	17	44.30	42.85	3	21,520	0.01%
2019/05/06	3	44.02	4	44.26	44.40	-1	20,771	0.00%
2019/05/03	4	44.11	20	44.33	44.05	-16	20,311	-0.08%
2019/05/02	6	42.88	9	42.58	42.85	-3	19,694	-0.02%
2019/04/30	6	41.77	14	42.08	42.80	-8	19,425	-0.04%
2019/04/29	3	39.33	4	39.55	40.00	-1	18,879	-0.01%
2019/04/26	16	39.68	1	39.85	39.80	15	18,621	0.08%
2019/04/25	5	40.00	5	40.40	41.20	0	18,384	0.00%
2019/04/24	2	41.30	1	40.70	40.70	1	18,213	0.01%
2019/04/23	15	40.89	13	40.05	40.30	2	17,968	0.01%
2019/04/22	2	41.58	3	41.78	41.75	-1	17,814	-0.01%
2019/04/19	22	44.30	14	43.31	42.00	8	17,647	0.05%
2019/04/18	2	43.03	2	42.50	42.80	0	16,714	0.00%
2019/04/17	4	43.51	17	43.20	43.25	-13	16,338	-0.08%
2019/04/16	14	41.20	5	41.41	41.50	9	15,775	0.06%
2019/04/15	7	41.79	11	41.93	42.90	-4	15,316	-0.03%
2019/04/12	6	39.14	10	39.11	39.15	-4	14,558	-0.03%
2019/04/11	1	37.05	12	36.98	37.00	-11	13,796	-0.08%
2019/04/10	7	36.01	7	36.15	35.80	0	13,578	0.00%
2019/04/09	22	37.72	6	38.15	36.00	16	13,459	0.12%
2019/04/08	4	36.68	9	36.81	36.70	-5	13,052	-0.04%
2019/04/03	5	35.93	2	36.35	35.70	3	12,792	0.02%
2019/04/02	6	36.13	2	36.05	35.50	4	12,819	0.03%
2019/04/01	1	34.55	1	34.95	34.95	0	12,422	0.00%
2019/03/28	1	34.30	0	0.00	34.55	1	12,263	0.01%
2019/03/27	1	34.65	2	35.10	34.65	-1	12,117	-0.01%
2019/03/26	5	34.85	1	35.40	34.40	4	12,030	0.03%
2019/03/25	4	35.24	6	35.25	35.20	-2	11,929	-0.02%
2019/03/22	2	36.35	11	35.82	35.20	-9	11,773	-0.08%
2019/03/21	0	0.00	6	35.37	36.45	-6	11,187	-0.05%
2019/03/19	2	33.00	3	33.23	32.60	-1	10,131	-0.01%
2019/03/18	0	0.00	1	32.10	32.80	-1	9,959	-0.01%
2019/03/15	6	32.39	5	32.49	32.00	1	9,958	0.01%
2019/03/14	13	33.95	1	33.75	33.35	12	9,769	0.12%
2019/03/13	0	0.00	6	32.36	32.90	-6	9,497	-0.06%
2019/03/12	6	32.74	1	32.60	32.35	5	9,430	0.05%
2019/03/11	0	0.00	5	32.08	32.75	-5	9,247	-0.05%
2019/03/08	0	0.00	2	32.30	32.40	-2	9,305	-0.02%
2019/03/07	3	32.58	1	31.60	31.70	2	9,212	0.02%
2019/03/06	2	32.80	2	33.15	32.55	0	9,038	0.00%
2019/03/05	4	33.21	8	33.07	32.50	-4	8,940	-0.04%
2019/03/04	8	34.44	7	34.75	34.60	1	8,668	0.01%
2019/02/27	3	33.22	1	33.90	33.65	2	8,208	0.02%
2019/02/26	3	32.65	5	32.80	32.65	-2	7,623	-0.03%
2019/02/25	0	0.00	20	32.04	32.60	-20	7,160	-0.28%
2019/02/22	5	30.00	1	29.90	29.65	4	6,641	0.06%
2019/02/21	2	29.38	18	29.30	29.50	-16	6,597	-0.24%
2019/02/20	0	0.00	3	30.27	29.85	-3	6,526	-0.05%
2019/02/15	0	0.00	3	29.03	28.95	-3	6,161	-0.05%
2019/02/14	0	0.00	17	28.78	28.70	-17	6,005	-0.28%
2019/02/13	4	28.83	8	28.84	29.10	-4	5,835	-0.07%
2019/02/12	5	27.77	1	28.00	27.70	4	5,516	0.07%
2019/02/11	2	26.80	3	26.95	26.95	-1	5,120	-0.02%
2019/01/29	0	0.00	2	25.00	24.95	-2	4,714	-0.04%
2019/01/25	1	25.30	6	25.13	25.05	-5	4,631	-0.11%
2019/01/24	1	25.35	0	0.00	25.40	1	4,551	0.02%
2019/01/23	0	0.00	1	25.25	25.35	-1	4,549	-0.02%
2019/01/22	22	25.69	2	26.15	25.20	20	4,570	0.44%
2019/01/18	0	0.00	1	25.35	25.45	-1	4,385	-0.02%
2019/01/16	1	25.55	0	0.00	25.55	1	4,362	0.02%
2019/01/15	1	25.90	0	0.00	25.70	1	4,331	0.02%
2019/01/14	8	26.88	1	27.10	26.20	7	4,274	0.16%
2019/01/11	3	26.40	10	26.12	26.40	-7	4,041	-0.17%
2019/01/10	0	0.00	1	25.70	25.75	-1	3,931	-0.03%
2019/01/09	1	25.45	0	0.00	25.60	1	3,900	0.03%
2019/01/08	1	25.65	2	25.65	25.75	-1	3,825	-0.03%
2019/01/07	0	0.00	2	25.20	25.10	-2	3,713	-0.05%
2018/12/27	0	0.00	1	25.30	24.75	-1	3,635	-0.03%
2018/12/26	1	25.25	0	0.00	24.65	1	3,569	0.03%
2018/12/24	1	26.10	0	0.00	26.30	1	3,306	0.03%
2018/12/22	0	0.00	5	24.82	25.15	-5	3,061	-0.16%
2018/12/20	4	23.75	2	23.85	23.45	2	3,039	0.07%
2018/12/19	0	0.00	1	24.60	24.25	-1	3,053	-0.03%
2018/12/18	3	24.23	1	24.45	24.30	2	3,002	0.07%
2018/12/17	10	24.95	1	24.80	24.75	9	2,934	0.31%
2018/12/14	2	24.48	15	24.40	25.10	-13	2,794	-0.47%
2018/12/13	0	0.00	1	24.65	24.20	-1	2,719	-0.04%
2018/12/12	1	24.30	0	0.00	24.25	1	2,699	0.04%
2018/12/11	2	24.40	2	24.15	24.10	0	2,677	0.00%
2018/12/10	1	24.20	0	0.00	24.55	1	2,628	0.04%
2018/12/06	2	23.55	20	24.00	23.35	-18	2,449	-0.73%
2018/12/03	11	24.89	0	0.00	24.90	11	2,341	0.47%
2018/11/30	5	22.90	3	23.07	23.25	2	2,190	0.09%
2018/11/29	0	0.00	1	22.75	22.65	-1	2,087	-0.05%
2018/11/28	26	22.41	1	22.70	22.50	25	2,059	1.21%
2018/11/23	1	21.60	0	0.00	21.25	1	2,359	0.04%
2018/11/20	3	22.10	1	22.05	22.00	2	2,474	0.08%
2018/11/19	0	0.00	1	22.20	22.80	-1	2,428	-0.04%
2018/11/16	1	21.50	0	0.00	21.90	1	2,370	0.04%
2018/11/09	0	0.00	10	21.25	21.20	-10	2,321	-0.43%
2018/11/01	0	0.00	1	21.55	21.55	-1	2,552	-0.04%
2018/10/31	0	0.00	1	21.00	21.20	-1	2,543	-0.04%
2018/10/30	2	20.75	0	0.00	20.60	2	2,544	0.08%
2018/10/26	10	20.50	0	0.00	20.25	10	2,516	0.40%
2018/10/25	1	20.10	0	0.00	20.00	1	2,613	0.04%
2018/10/23	0	0.00	2	21.15	21.10	-2	2,624	-0.08%
2018/10/17	5	22.60	0	0.00	22.35	5	2,703	0.18%
2018/10/16	12	22.42	0	0.00	22.15	12	2,697	0.44%
2018/10/12	5	22.00	41	22.20	22.45	-36	2,691	-1.34%
2018/10/11	4	22.95	0	0.00	22.95	4	2,724	0.15%
2018/10/09	11	25.24	0	0.00	25.45	11	2,708	0.41%
2018/10/08	1	26.20	1	26.00	26.15	0	2,631	0.00%
2018/10/05	5	26.55	42	26.71	26.50	-37	2,617	-1.41%
2018/10/04	22	27.48	0	0.00	27.25	22	2,592	0.85%
2018/10/02	0	0.00	2	27.95	27.95	-2	2,632	-0.08%
2018/10/01	0	0.00	2	27.90	28.05	-2	2,591	-0.08%
2018/09/27	4	26.75	0	0.00	26.75	4	2,543	0.16%
2018/09/18	2	28.00	0	0.00	27.75	2	2,437	0.08%
2018/09/13	0	0.00	10	28.20	28.20	-10	2,454	-0.41%
2018/09/10	5	26.95	0	0.00	27.05	5	2,687	0.19%
2018/09/07	5	27.50	0	0.00	27.70	5	2,691	0.19%
2018/09/04	0	0.00	1	28.70	28.85	-1	2,835	-0.04%
2018/09/03	5	29.50	0	0.00	28.60	5	2,875	0.17%
2018/08/31	6	28.72	0	0.00	29.25	6	2,797	0.21%
2018/08/30	1	28.35	0	0.00	28.60	1	2,678	0.04%
2018/08/28	0	0.00	5	27.95	28.00	-5	2,668	-0.19%
2018/08/27	0	0.00	5	27.65	27.50	-5	2,956	-0.17%
2018/08/20	5	26.95	0	0.00	26.90	5	3,207	0.16%
2018/08/17	25	27.57	0	0.00	27.45	25	3,245	0.77%
2018/08/16	5	26.85	0	0.00	27.10	5	3,218	0.16%
2018/08/15	0	0.00	1	27.10	27.00	-1	3,210	-0.03%
2018/08/13	5	27.55	0	0.00	27.70	5	3,268	0.15%
2018/08/10	1	29.25	0	0.00	29.15	1	3,206	0.03%
2018/08/01	0	0.00	10	29.35	29.30	-10	3,200	-0.31%
2018/07/31	0	0.00	10	28.50	28.90	-10	3,125	-0.32%
2018/07/30	0	0.00	10	28.37	28.50	-10	3,174	-0.31%
2018/07/27	1	29.15	0	0.00	29.00	1	3,150	0.03%
2018/07/26	0	0.00	30	28.23	28.80	-30	3,088	-0.97%
2018/07/16	0	0.00	40	27.76	27.70	-40	2,983	-1.34%
2018/07/11	0	0.00	10	27.35	27.25	-10	3,014	-0.33%
2018/07/04	1	27.60	0	0.00	27.60	1	2,968	0.03%
2018/07/03	10	28.45	0	0.00	27.60	10	2,968	0.34%
2018/06/28	5	28.20	0	0.00	28.20	5	2,964	0.17%
2018/06/27	10	28.90	23	28.95	28.65	-13	3,023	-0.43%
2018/06/26	5	29.00	0	0.00	29.00	5	3,000	0.17%
2018/06/25	0	0.00	1	29.55	29.50	-1	2,989	-0.03%
2018/06/20	0	0.00	1	29.65	29.60	-1	2,984	-0.03%
2018/06/14	0	0.00	4	30.60	30.60	-4	2,873	-0.14%
2018/06/13	0	0.00	5	30.65	30.50	-5	2,885	-0.17%
2018/06/12	1	31.50	0	0.00	31.35	1	2,876	0.03%
2018/06/11	0	0.00	15	31.15	31.20	-15	2,812	-0.53%
2018/06/08	1	32.20	2	32.25	31.65	-1	2,811	-0.04%
2018/06/06	1	31.30	0	0.00	31.40	1	2,640	0.04%
2018/06/05	25	31.55	1	31.10	31.20	24	2,628	0.91%
2018/06/04	35	32.19	30	31.77	31.65	5	2,549	0.20%
2018/06/01	0	0.00	34	30.30	30.30	-34	2,257	-1.51%
2018/05/29	0	0.00	10	28.70	28.75	-10	2,157	-0.46%
2018/05/28	0	0.00	2	29.35	29.25	-2	2,168	-0.09%
2018/05/24	0	0.00	10	29.05	29.10	-10	2,234	-0.45%
2018/05/22	10	29.10	0	0.00	29.25	10	2,352	0.43%
2018/05/14	0	0.00	30	27.73	27.95	-30	2,503	-1.20%
2018/05/11	10	28.10	10	27.85	27.75	0	2,518	0.00%
2018/05/09	0	0.00	2	27.80	28.10	-2	2,442	-0.08%
2018/05/08	3	28.42	0	0.00	28.20	3	2,506	0.12%
2018/05/07	30	28.07	0	0.00	28.00	30	2,537	1.18%
2018/05/02	0	0.00	3	26.95	27.05	-3	2,866	-0.10%
2018/04/24	0	0.00	5	26.30	26.25	-5	2,944	-0.17%
2018/04/02	0	0.00	13	29.65	29.30	-13	4,074	-0.32%
2018/03/30	34	30.30	0	0.00	29.90	34	4,279	0.79%
2018/03/29	0	0.00	2	29.30	29.10	-2	4,356	-0.05%
2018/03/22	3	30.85	4	30.30	30.30	-1	4,828	-0.02%
2018/03/21	16	30.77	1	30.80	30.50	15	4,818	0.31%
2018/03/16	1	30.70	0	0.00	30.25	1	5,265	0.02%
2018/03/14	0	0.00	1	30.50	30.70	-1	5,500	-0.02%
2018/03/13	5	30.60	1	30.15	30.20	4	5,568	0.07%
2018/03/12	1	29.85	0	0.00	29.80	1	5,707	0.02%
2018/03/07	20	30.00	1	29.95	29.50	19	6,570	0.29%
2018/03/06	11	30.06	0	0.00	29.90	11	7,139	0.15%
2018/03/05	26	29.82	0	0.00	29.50	26	7,613	0.34%
2018/03/01	4	29.85	0	0.00	30.05	4	9,335	0.04%
2018/02/27	20	30.00	0	0.00	29.55	20	9,780	0.20%
2018/02/26	10	29.15	0	0.00	29.25	10	10,582	0.09%
2018/02/23	6	29.41	0	0.00	29.70	6	11,142	0.05%
2018/02/09	2	26.00	7	26.20	26.60	-5	11,170	-0.04%
2018/02/06	1	27.70	0	0.00	27.00	1	11,193	0.01%
2018/02/05	0	0.00	5	29.60	29.85	-5	11,112	-0.04%
2018/01/31	2	30.80	0	0.00	30.95	2	11,212	0.02%
2018/01/26	4	31.70	1	32.00	31.60	3	11,299	0.03%
2018/01/23	0	0.00	6	30.91	30.65	-6	11,045	-0.05%
2018/01/19	5	30.40	1	30.15	30.30	4	11,475	0.03%
2018/01/18	0	0.00	18	30.55	30.30	-18	11,552	-0.16%
2018/01/17	0	0.00	5	30.80	30.60	-5	11,573	-0.04%
2018/01/12	0	0.00	2	30.55	30.65	-2	11,600	-0.02%
2018/01/11	2	29.80	0	0.00	29.90	2	11,760	0.02%
2018/01/10	1	30.35	0	0.00	30.20	1	11,766	0.01%
2018/01/09	3	31.33	1	31.15	31.30	2	11,798	0.02%
2018/01/08	1	31.55	0	0.00	31.00	1	11,802	0.01%
2018/01/05	0	0.00	3	32.45	32.30	-3	11,729	-0.03%
2018/01/04	2	32.18	3	32.50	32.20	-1	11,692	-0.01%
2018/01/03	28	33.13	2	34.05	32.55	26	11,661	0.22%