金居 (8358)-兆豐-三民券商分點個股進出

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

金居

(8358)

可現股當沖

股價
60.1
漲跌
▼0.8
漲幅
-1.31%
成交量
903張
產業
上櫃電子零組件類股
956人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金居 (8358)籌碼相關－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/11/25	3	60.90	0	0.00	60.90	3	1,516	0.20%
2024/11/22	36	60.82	26	60.60	61.50	10	1,523	0.66%
2024/11/20	0	0.00	5	56.94	56.80	-5	1,454	-0.34%
2024/11/19	1	57.00	0	0.00	57.40	1	1,498	0.07%
2024/11/12	1	58.20	2	58.10	57.80	-1	1,621	-0.06%
2024/11/11	2	58.85	1	59.00	59.10	1	1,649	0.06%
2024/11/07	0	0.00	3	61.13	61.20	-3	1,692	-0.18%
2024/10/24	5	60.00	0	0.00	59.80	5	2,039	0.25%
2024/10/23	0	0.00	1	60.60	60.80	-1	2,074	-0.05%
2024/10/17	0	0.00	6	59.70	59.90	-6	2,359	-0.25%
2024/10/15	0	0.00	7	59.31	59.30	-7	2,547	-0.27%
2024/10/14	0	0.00	1	59.20	59.10	-1	2,714	-0.04%
2024/10/11	1	58.60	4	58.50	58.50	-3	2,921	-0.10%
2024/10/07	0	0.00	0	60.60	60.80	0	3,858	0.00%
2024/10/04	0	60.20	0	0.00	59.90	0	3,974	0.00%
2024/09/30	1	61.10	6	61.20	61.10	-5	4,144	-0.12%
2024/09/26	0	0.00	2	62.30	61.70	-2	4,241	-0.05%
2024/09/24	1	61.20	1	61.50	61.50	0	4,308	0.00%
2024/09/20	0	0.00	7	61.61	61.30	-7	4,520	-0.15%
2024/09/18	0	0.00	6	60.50	60.30	-6	4,701	-0.13%
2024/09/13	1	61.20	0	0.00	61.30	1	4,913	0.02%
2024/09/12	0	0.00	1	60.80	60.60	-1	5,005	-0.02%
2024/09/10	1	59.80	0	0.00	59.80	1	5,147	0.02%
2024/09/06	1	60.70	0	0.00	60.60	1	5,247	0.02%
2024/09/05	0	0.00	1	61.30	60.70	-1	5,376	-0.02%
2024/09/04	2	61.10	3	60.50	60.30	-1	5,465	-0.02%
2024/08/30	0	0.00	3	65.50	64.80	-3	5,487	-0.05%
2024/08/26	2	63.95	0	0.00	63.40	2	5,635	0.04%
2024/08/22	0	0.00	0	63.30	63.10	0	5,716	0.00%
2024/08/21	0	63.30	0	0.00	62.70	0	5,810	0.00%
2024/08/20	10	64.00	2	63.60	63.60	8	5,872	0.14%
2024/08/19	1	62.60	0	0.00	62.70	1	5,993	0.02%
2024/08/16	2	62.80	1	62.90	62.30	1	6,135	0.02%
2024/08/14	0	0.00	0	62.20	62.00	0	6,933	0.00%
2024/08/13	2	61.80	2	61.90	61.80	0	7,050	0.00%
2024/08/12	4	61.62	2	61.00	61.30	2	7,611	0.03%
2024/08/08	1	60.00	0	0.00	60.00	1	7,934	0.01%
2024/08/07	1	61.20	0	0.00	60.70	1	7,972	0.01%
2024/08/01	2.5	66.74	2	67.20	67.20	0.5	7,798	0.01%
2024/07/29	0	0.00	1	63.60	63.20	-1	7,877	-0.01%
2024/07/26	3	64.87	4	64.80	64.80	-1	7,876	-0.01%
2024/07/23	1.3	66.62	0	67.00	66.50	1.3	7,897	0.02%
2024/07/22	0	68.40	77	68.79	66.20	-77	7,942	-0.97%
2024/07/19	0	0.00	1	69.60	69.00	-1	7,872	-0.01%
2024/07/18	13	71.48	5	71.50	71.00	8	7,854	0.10%
2024/07/17	1	73.10	6	72.90	72.70	-5	7,787	-0.06%
2024/07/16	21	72.55	16	72.23	72.70	5	7,765	0.06%
2024/07/15	33	73.75	3	73.20	73.00	30	7,716	0.39%
2024/07/12	31	75.41	11	74.84	75.20	20	7,599	0.26%
2024/07/11	50	74.67	45	75.15	75.20	5	7,447	0.07%
2024/07/10	4	71.15	61	70.74	71.60	-57	6,915	-0.82%
2024/07/09	2	68.50	6	69.83	67.80	-4	6,895	-0.06%
2024/07/08	2	70.30	4	71.48	70.30	-2	7,096	-0.03%
2024/07/05	18	70.92	7	71.41	71.60	11	7,195	0.15%
2024/07/04	12	70.55	8	70.25	70.50	4	7,211	0.06%
2024/07/03	8	70.66	0	70.70	70.60	8	7,641	0.10%
2024/07/02	10	70.25	1	70.50	70.00	9	7,836	0.11%
2024/07/01	1	70.70	2	70.50	70.30	-1	7,963	-0.01%
2024/06/28	28	70.89	2	70.60	70.20	26	8,357	0.31%
2024/06/27	8	70.93	4	70.80	70.50	4	8,539	0.05%
2024/06/26	10	70.90	7	70.71	70.80	3	8,484	0.04%
2024/06/25	7	69.19	1	68.90	70.00	6	8,374	0.07%
2024/06/24	12	69.62	11	68.55	69.20	1	8,318	0.01%
2024/06/21	2	70.60	0	0.00	70.00	2	8,207	0.02%
2024/06/20	0	0.00	18	68.07	68.30	-18	8,069	-0.22%
2024/06/19	17	67.18	2	66.95	66.60	15	8,007	0.19%
2024/06/18	1	68.70	6	69.82	67.80	-5	7,930	-0.06%
2024/06/17	0	0.00	0	70.25	69.40	0	7,901	0.00%
2024/06/14	10	70.32	2	70.00	69.70	8	7,865	0.10%
2024/06/13	19	70.73	10	70.40	70.50	9	7,812	0.12%
2024/06/12	5	71.12	3	71.40	70.80	2	7,745	0.03%
2024/06/11	4	70.05	6	69.83	70.20	-2	7,608	-0.03%
2024/06/07	0	0.00	1	70.30	68.50	-1	7,512	-0.01%
2024/06/06	10	68.50	0	68.75	68.30	10	7,460	0.13%
2024/06/05	1	68.50	2	68.30	68.10	-1	7,427	-0.01%
2024/06/04	6	70.42	6	69.83	69.20	0	7,444	0.00%
2024/06/03	0	0.00	0	69.08	69.30	0	7,366	0.00%
2024/05/31	2	67.50	10	67.14	67.50	-8	7,324	-0.11%
2024/05/30	7	67.47	12	68.02	67.40	-5	7,298	-0.07%
2024/05/29	0	69.80	0.2	70.49	69.40	-0.2	7,228	0.00%
2024/05/28	2	70.60	0	0.00	70.60	2	7,183	0.03%
2024/05/27	1	70.30	13	70.59	70.40	-12	7,097	-0.17%
2024/05/24	13	69.62	1	70.30	70.20	12	6,999	0.17%
2024/05/23	1	68.90	1	69.00	69.00	0	6,910	0.00%
2024/05/22	13	71.48	9	71.06	70.70	4	6,758	0.06%
2024/05/21	10	72.54	21	72.89	71.60	-11	6,625	-0.17%
2024/05/20	41	71.28	46.4	71.42	71.50	-5.4	6,136	-0.09%
2024/05/17	8	68.19	7	68.99	69.20	1	5,822	0.02%
2024/05/16	16.2	71.05	12.3	70.53	70.20	3.9	5,751	0.07%
2024/05/15	21	68.86	25	68.39	69.00	-4	5,358	-0.07%
2024/05/14	2	65.20	1	65.30	64.80	1	5,009	0.02%
2024/05/13	3	63.40	2	63.95	63.90	1	4,976	0.02%
2024/05/10	2	63.10	5.6	64.78	65.30	-3.6	4,921	-0.07%
2024/05/09	0	0.00	1	63.40	63.40	-1	4,866	-0.02%
2024/05/08	3	63.70	5	63.42	63.40	-2	4,859	-0.04%
2024/05/07	6	63.50	36	63.01	64.20	-30	4,855	-0.62%
2024/05/06	13.1	65.18	8	64.24	64.00	5.1	4,826	0.11%
2024/05/03	53	66.95	18	65.67	65.40	35	4,789	0.73%
2024/05/02	0	65.00	0	0.00	65.80	0	4,674	0.00%
2024/04/30	2	65.75	8	66.21	65.30	-6	4,648	-0.13%
2024/04/29	0	0.00	1	65.70	65.90	-1	4,610	-0.02%
2024/04/26	2	64.60	1	65.30	64.60	1	4,595	0.02%
2024/04/24	0	0.00	0	61.40	63.00	0	4,488	0.00%
2024/04/23	0	0.00	0	60.61	60.00	0	4,476	0.00%
2024/04/22	6.2	60.11	6	60.40	59.90	0.2	4,457	0.00%
2024/04/19	0	62.70	2	62.60	62.30	-2	4,411	-0.05%
2024/04/18	1.3	64.35	4	64.00	64.10	-2.8	4,358	-0.06%
2024/04/17	0.1	65.00	0	63.64	64.40	0.1	4,311	0.00%
2024/04/16	1.2	62.34	3	62.33	62.50	-1.8	4,254	-0.04%
2024/04/15	18	67.09	1.1	68.70	65.30	16.9	4,169	0.41%
2024/04/12	11.1	68.41	8	69.71	67.20	3.1	3,954	0.08%
2024/04/11	9	66.73	5	67.46	67.20	4	3,653	0.11%
2024/04/10	10	66.29	3	66.30	66.00	7	3,458	0.20%
2024/04/09	12	68.11	7	68.93	66.80	5	3,309	0.15%
2024/04/08	25	65.81	61	65.49	65.50	-36	2,837	-1.27%
2024/04/03	30	64.20	1	64.50	64.20	29	2,583	1.12%
2024/04/02	3	64.27	17	64.49	64.20	-14	2,408	-0.58%
2024/04/01	6	61.57	6	62.33	62.70	0	1,963	0.00%
2024/03/29	0	0.00	1	59.70	59.50	-1	1,748	-0.06%
2024/03/28	0	0.00	0	57.93	58.30	0	1,710	0.00%
2024/03/26	0	58.00	0	59.03	57.50	0	1,692	0.00%
2024/03/25	0	58.90	0	0.00	58.60	0	1,715	0.00%
2024/03/22	1	59.20	1	59.80	59.40	0	1,714	0.00%
2024/03/20	1	58.40	0	0.00	59.30	1	1,740	0.06%
2024/03/12	0	0.00	1	58.00	58.10	-1	1,751	-0.06%
2024/03/11	1	57.30	0	57.49	57.50	1	1,795	0.05%
2024/03/08	4	56.58	2	56.60	56.60	2	1,805	0.11%
2024/03/07	0	58.67	1	58.30	58.30	-1	1,794	-0.06%
2024/03/01	2	59.10	0	59.40	59.10	2	1,951	0.10%
2024/02/29	1	59.50	0	0.00	59.20	1	1,970	0.05%
2024/02/27	0	59.35	0	0.00	59.50	0	2,005	0.00%
2024/02/23	0	0.00	2	60.40	59.90	-2	2,196	-0.09%
2024/02/22	0	60.90	0	61.06	60.70	0	2,216	0.00%
2024/02/21	0	61.60	0	61.65	61.50	0	2,242	0.00%
2024/02/20	2	61.40	0	61.60	61.60	2	2,275	0.09%
2024/02/19	2	62.50	0	0.00	62.50	2	2,263	0.09%
2024/02/16	5	62.70	12	62.00	63.50	-7	2,226	-0.31%
2024/02/15	4	58.85	0	0.00	58.90	4	2,041	0.20%
2024/02/05	3	60.13	1	60.20	59.70	2	2,092	0.10%
2024/02/01	0	0.00	0	59.05	59.00	0	2,128	0.00%
2024/01/31	0	59.35	2	59.10	58.80	-2	2,151	-0.09%
2024/01/30	0	0.00	0	60.00	59.50	0	2,185	0.00%
2024/01/29	0	0.00	0	59.80	59.80	0	2,233	0.00%
2024/01/26	0	0.00	0	60.00	59.60	0	2,250	0.00%
2024/01/25	0	60.10	0	0.00	59.90	0	2,295	0.00%
2024/01/15	0	0.00	1	59.30	59.10	-1	2,850	-0.04%
2024/01/11	0	0.00	0	58.00	58.70	0	2,978	0.00%
2024/01/10	0	57.60	0	0.00	57.40	0	3,093	0.00%
2024/01/09	0	0.00	0	58.35	57.70	0	3,155	0.00%
2024/01/08	0	58.50	0	59.35	58.40	0	3,212	0.00%
2024/01/03	0	59.80	0	0.00	59.30	0	3,758	0.00%
2023/12/27	0	0.00	0	60.60	60.50	0	4,594	0.00%
2023/12/26	0	60.30	0	0.00	60.20	0	4,851	0.00%
2023/12/25	0	0.00	1	60.40	60.10	-1	4,875	-0.02%
2023/12/20	0	0.00	1	60.20	60.70	-1	4,988	-0.02%
2023/12/19	0	60.25	0	60.40	59.80	0	4,993	0.00%
2023/12/18	0	60.81	0	60.70	60.40	0	5,035	0.00%
2023/12/15	0	61.90	0	62.20	61.30	0	5,077	0.00%
2023/12/14	1	61.90	1	62.40	61.50	0	5,173	0.00%
2023/12/08	8	61.83	0	62.30	61.80	8	5,619	0.14%
2023/12/07	2	62.05	0	0.00	61.60	2	5,764	0.03%
2023/12/06	0	0.00	1	61.50	62.50	-1	5,971	-0.02%
2023/12/05	0	61.20	1	61.50	61.00	-1	6,066	-0.02%
2023/12/04	0	62.50	2	63.00	61.80	-2	6,247	-0.03%
2023/11/30	1	62.30	3	62.30	62.20	-2	7,389	-0.03%
2023/11/28	0	0.00	0	60.35	61.40	0	7,723	0.00%
2023/11/27	1	60.00	0	0.00	60.00	1	8,329	0.01%
2023/11/24	0	0.00	2	60.80	60.80	-2	8,809	-0.02%
2023/11/23	18	62.10	1	62.50	61.50	17	8,993	0.19%
2023/11/22	0	60.37	0	60.50	60.80	0	8,851	0.00%
2023/11/21	0	60.60	1	60.50	60.40	-1	8,887	-0.01%
2023/11/20	0	0.00	0	59.80	60.80	0	8,988	0.00%
2023/11/17	0	59.00	0	0.00	59.10	0	9,095	0.00%
2023/11/16	0	0.00	0	59.90	59.50	0	9,282	0.00%
2023/11/15	2	60.35	2	59.40	59.30	0	9,508	0.00%
2023/11/14	2	59.35	0	0.00	59.90	2	9,725	0.02%
2023/11/13	2	59.50	0	59.53	59.20	2	10,039	0.02%
2023/11/10	0	60.40	0	61.10	60.50	0	10,560	0.00%
2023/11/09	3	60.60	1	60.80	60.60	2	10,718	0.02%
2023/11/08	0	0.00	0	61.40	60.80	0	10,744	0.00%
2023/11/07	1	62.00	0	0.00	61.10	1	10,764	0.01%
2023/11/02	1	60.30	0	0.00	60.40	1	10,931	0.01%
2023/11/01	2	59.05	0	59.08	59.00	2	10,977	0.02%
2023/10/31	4	60.30	0	61.60	58.40	4	11,027	0.04%
2023/10/30	1	61.40	1	61.20	60.90	0	11,180	0.00%
2023/10/27	1	61.00	0	61.60	60.20	1	11,313	0.01%
2023/10/26	5	61.86	5	63.00	61.10	0	11,743	0.00%
2023/10/25	1	65.40	0	0.00	65.00	1	12,206	0.01%
2023/10/24	2	63.75	0	0.00	64.20	2	12,992	0.02%
2023/10/23	6	64.17	0	64.22	63.00	6	13,942	0.04%
2023/10/20	2	62.30	1	62.80	63.00	1	14,815	0.01%
2023/10/19	0	63.30	0	0.00	63.90	0	14,773	0.00%
2023/10/18	1	64.30	0	0.00	64.00	1	14,777	0.01%
2023/10/17	0	0.00	6	67.50	67.20	-6	14,792	-0.04%
2023/10/16	0	67.00	0	67.40	67.10	0	14,788	0.00%
2023/10/13	2	68.75	2	69.00	68.10	0	14,860	0.00%
2023/10/12	6	69.00	2	68.70	68.70	4	14,865	0.03%
2023/10/11	4	68.08	5	69.02	67.20	-1	14,932	-0.01%
2023/10/06	3	68.17	4	67.83	67.50	-1	14,829	-0.01%
2023/10/05	3	68.47	2	68.55	68.10	1	14,942	0.01%
2023/10/04	6	68.48	7	68.16	68.40	-1	14,858	-0.01%
2023/10/03	2	68.05	9.2	68.18	68.40	-7.2	14,680	-0.05%
2023/10/02	8	64.80	4	65.40	66.90	4	14,427	0.03%
2023/09/28	0	0.00	0	62.22	61.80	0	14,264	0.00%
2023/09/27	0	61.30	0	61.63	62.00	0	14,340	0.00%
2023/09/26	2	62.90	6	62.37	61.60	-4	14,382	-0.03%
2023/09/25	1	63.30	0	63.50	63.10	1	14,459	0.01%
2023/09/22	0	62.10	4	62.30	63.20	-4	14,466	-0.03%
2023/09/21	3	62.03	0	61.80	62.50	3	14,478	0.02%
2023/09/20	2	63.00	0	62.49	61.70	2	14,478	0.01%
2023/09/19	2	64.00	2	63.80	62.40	0	14,567	0.00%
2023/09/18	1	64.60	1	65.30	64.00	0	14,654	0.00%
2023/09/15	1.2	66.78	14	67.10	66.60	-12.8	15,118	-0.08%
2023/09/14	2	66.60	4	66.12	66.80	-2	15,209	-0.01%
2023/09/13	4	65.37	1	65.30	65.00	3	15,083	0.02%
2023/09/12	4	65.88	1	64.72	65.20	3	15,044	0.02%
2023/09/11	4	66.45	3	64.70	65.00	1	14,948	0.01%
2023/09/08	3	68.27	4	68.58	68.40	-1	14,761	-0.01%
2023/09/07	12	69.13	3	69.50	69.00	9	14,747	0.06%
2023/09/06	11	70.86	12	70.28	69.80	-1	14,736	-0.01%
2023/09/05	15	71.22	23.1	71.19	70.60	-8.1	14,622	-0.06%
2023/09/04	4	68.28	7	68.43	68.10	-3	13,907	-0.02%
2023/09/01	0	67.10	5	68.40	66.30	-5	13,906	-0.04%
2023/08/31	29	69.18	29	69.02	68.80	0	14,025	0.00%
2023/08/30	24	68.38	27	68.42	68.30	-3	13,475	-0.02%
2023/08/29	7	65.99	7	65.84	66.40	0	13,009	0.00%
2023/08/28	0	0.00	4	63.90	63.40	-4	12,798	-0.03%
2023/08/25	1	64.30	0	0.00	64.30	1	12,830	0.01%
2023/08/24	7	64.71	3	64.67	64.50	4	12,777	0.03%
2023/08/23	4	65.45	2	65.50	64.60	2	12,668	0.02%
2023/08/22	3	65.70	3	65.33	64.50	0	12,588	0.00%
2023/08/21	3	65.13	3	63.87	65.80	0	12,422	0.00%
2023/08/18	9	66.09	7	64.53	64.20	2	12,213	0.02%
2023/08/17	21	64.95	11	65.21	65.60	10	12,012	0.08%
2023/08/16	8	63.86	4	64.73	64.50	4	11,781	0.03%
2023/08/15	1	60.10	3.4	60.60	61.90	-2.4	11,231	-0.02%
2023/08/14	1	56.60	1	56.70	56.30	0	11,076	0.00%
2023/08/11	1	58.50	0	58.70	57.50	1	11,048	0.01%
2023/08/10	2	58.90	0	0.00	58.10	2	11,025	0.02%
2023/08/09	0	61.17	1	61.30	60.90	-1	10,926	-0.01%
2023/08/08	4	62.57	1	63.00	61.90	3	10,878	0.03%
2023/08/07	0	0.00	1.2	64.19	64.00	-1.2	10,834	-0.01%
2023/08/04	8	62.42	3	62.63	62.30	5	10,768	0.05%
2023/08/02	8	64.41	8	64.89	62.70	0	10,710	0.00%
2023/08/01	6	64.32	0	64.99	63.60	6	10,508	0.06%
2023/07/31	9.4	65.87	26	69.20	64.50	-16.6	10,379	-0.16%
2023/07/28	26	69.37	34.3	69.50	69.60	-8.3	9,839	-0.08%
2023/07/27	22	68.51	17.3	68.76	67.50	4.7	9,214	0.05%
2023/07/26	34.1	68.67	47.1	68.09	65.80	-13	8,371	-0.16%
2023/07/25	44	64.51	41.3	64.01	66.80	2.7	7,406	0.04%
2023/07/24	4	60.80	2	60.90	60.80	2	6,496	0.03%
2023/07/21	9	61.21	0	0.00	60.80	9	6,468	0.14%
2023/07/20	19	62.09	4	62.52	61.60	15	6,462	0.23%
2023/07/19	1	59.82	1	59.90	59.70	0	6,335	0.00%
2023/07/18	2	61.45	0	0.00	60.80	2	6,304	0.03%
2023/07/17	2	62.05	2	62.50	62.00	0	6,244	0.00%
2023/07/14	3	62.00	3	62.47	62.00	0	6,194	0.00%
2023/07/13	2	62.30	7	61.87	61.00	-5	5,970	-0.08%
2023/07/12	3	60.27	1	61.00	60.20	2	5,784	0.03%
2023/07/11	1	56.20	1	56.60	57.70	0	5,611	0.00%
2023/07/10	0	56.50	0	0.00	56.00	0	5,591	0.00%
2023/07/07	1	59.28	0	0.00	57.60	1	5,553	0.02%
2023/07/06	0	62.20	5	62.30	62.40	-5	5,441	-0.09%
2023/07/05	1	63.00	2	62.50	63.00	-1	5,368	-0.02%
2023/07/04	1	62.30	1	62.00	62.40	0	5,278	0.00%
2023/07/03	3	62.50	0	0.00	62.30	3	5,211	0.06%
2023/06/30	0	0.00	1	61.10	61.30	-1	5,107	-0.02%
2023/06/29	0	60.30	0	0.00	60.10	0	5,085	0.00%
2023/06/28	1	60.50	2	60.85	60.00	-1	5,085	-0.02%
2023/06/27	1	61.90	0.1	62.00	60.60	0.9	5,088	0.02%
2023/06/26	2	64.40	19	64.78	63.90	-17	4,952	-0.34%
2023/06/21	37	64.65	21.1	65.62	65.00	15.9	4,791	0.33%
2023/06/20	12	61.36	17	61.56	61.20	-5	4,288	-0.12%
2023/06/19	0	59.81	0	60.00	59.80	0	4,168	0.00%
2023/06/16	3.1	60.30	0	0.00	60.10	3.1	4,175	0.07%
2023/06/15	3	61.03	0	61.64	61.10	3	4,216	0.07%
2023/06/14	2.1	61.20	2	61.25	60.80	0.1	4,207	0.00%
2023/06/13	3	62.07	7	62.39	61.30	-4	4,248	-0.09%
2023/06/12	5.3	61.19	6	61.25	61.80	-0.7	4,180	-0.02%
2023/06/09	5	62.26	3.3	62.31	63.30	1.7	4,033	0.04%
2023/06/08	0	60.54	1.1	60.72	60.80	-1.1	3,779	-0.03%
2023/06/07	0	0.00	5	59.74	61.60	-5	3,720	-0.13%
2023/06/06	18	61.12	6.1	61.74	60.00	11.9	3,521	0.34%
2023/06/05	0	0.00	5	59.50	58.90	-5	3,214	-0.16%
2023/06/02	2.1	57.99	3	57.83	57.80	-0.9	3,151	-0.03%
2023/06/01	0	0.00	8	57.00	57.20	-8	3,163	-0.25%
2023/05/31	11	57.80	2	57.90	57.50	9	3,194	0.28%
2023/05/30	1	57.00	11	56.86	56.70	-10	3,152	-0.32%
2023/05/29	0	0.00	4	56.93	56.80	-4	3,218	-0.12%
2023/05/26	3	57.83	3	57.57	56.50	0	3,274	0.00%
2023/05/25	3	57.37	0.1	57.80	57.30	2.9	3,341	0.09%
2023/05/24	1	57.10	2	56.10	56.80	-1	3,360	-0.03%
2023/05/23	4	57.05	2	56.95	56.80	2	3,466	0.06%
2023/05/22	3	57.10	5.1	56.83	57.00	-2.1	3,606	-0.06%
2023/05/19	1	54.80	0	0.00	55.10	1	3,623	0.03%
2023/05/18	2	55.45	0	0.00	55.20	2	3,750	0.05%
2023/05/17	1	53.50	0	0.00	53.70	1	3,810	0.03%
2023/05/08	9	55.69	1	55.90	55.60	8	4,446	0.18%
2023/05/05	3	54.90	2	55.20	55.50	1	4,475	0.02%
2023/04/28	2	54.80	1.2	55.17	54.80	0.8	5,471	0.01%
2023/04/27	1	53.50	1	54.40	53.50	0	5,628	0.00%
2023/04/26	0	0.00	1	53.40	53.40	-1	5,806	-0.02%
2023/04/25	0	0.00	1	53.90	53.70	-1	5,941	-0.02%
2023/04/24	1	56.00	0	0.00	55.70	1	6,023	0.02%
2023/04/20	1	56.80	1	56.50	56.60	0	6,356	0.00%
2023/04/18	0	0.00	1	61.10	60.00	-1	6,886	-0.01%
2023/04/17	0	60.80	0	0.00	60.90	0	7,183	0.00%
2023/04/12	0	0.00	0	60.90	60.90	0	7,350	0.00%
2023/04/11	0	61.00	0	0.00	60.60	0	7,331	0.00%
2023/04/10	0	0.00	2	61.40	61.40	-2	7,302	-0.03%
2023/03/30	0	0.00	1	59.90	59.80	-1	7,275	-0.01%
2023/03/28	2	58.85	0	0.00	58.90	2	7,294	0.03%
2023/03/24	1	60.70	0	60.50	61.10	1	7,282	0.01%
2023/03/23	1	60.90	0	0.00	59.90	1	7,258	0.01%
2023/03/21	0	0.00	10	60.20	60.10	-10	7,257	-0.14%
2023/03/17	10	59.40	0	0.00	59.20	10	7,294	0.14%
2023/03/16	5	58.40	0.1	58.50	58.50	4.9	7,311	0.07%
2023/03/15	1	61.00	0	0.00	60.00	1	7,329	0.01%
2023/03/14	1	61.10	3	61.10	60.60	-2	7,398	-0.03%
2023/03/13	6	61.92	7	61.63	61.90	-1	7,527	-0.01%
2023/03/10	5	62.10	5	62.42	62.10	0	7,674	0.00%
2023/03/09	2	64.35	2	64.70	63.90	0	8,054	0.00%
2023/03/08	1	64.00	0	0.00	63.90	1	8,235	0.01%
2023/03/07	1	64.00	5	64.10	63.90	-4	8,237	-0.05%
2023/03/06	5.2	64.31	1.9	64.30	64.20	3.3	8,246	0.04%
2023/03/03	2.5	63.76	11	63.48	63.50	-8.5	8,274	-0.10%
2023/03/02	9	63.24	2.5	63.16	63.20	6.5	8,317	0.08%
2023/03/01	3.5	62.74	6.5	62.05	62.90	-3	8,563	-0.04%
2023/02/24	2	62.75	2.2	63.06	62.80	-0.2	8,563	0.00%
2023/02/23	7.4	62.88	1	63.20	62.80	6.4	8,536	0.07%
2023/02/22	4	63.93	167	63.53	63.80	-163	8,545	-1.91%	大賣/鉅額交易
2023/02/21	29	64.62	4	64.50	64.80	25	8,565	0.29%
2023/02/20	91.4	64.30	0	0.00	64.60	91.4	8,532	1.07%
2023/02/17	62	66.15	1.2	66.38	66.00	60.8	8,545	0.71%
2023/02/16	5.4	66.32	4	65.98	67.50	1.4	8,760	0.02%
2023/02/15	6.2	64.97	5	65.22	64.70	1.2	8,733	0.01%
2023/02/14	1	64.40	1	64.30	64.50	0	8,745	0.00%
2023/02/13	0.7	64.14	0.3	64.60	63.80	0.4	8,822	0.00%
2023/02/10	0	0.00	4	65.00	64.20	-4	9,008	-0.04%
2023/02/09	2.4	66.79	0	0.00	67.20	2.4	9,288	0.03%
2023/02/08	0	0.00	5	67.90	67.90	-5	9,373	-0.05%
2023/02/07	1	67.00	2	67.55	68.00	-1	9,417	-0.01%
2023/02/06	4	66.05	5	66.54	67.00	-1	9,664	-0.01%
2023/02/03	0	0.00	3	67.50	66.20	-3	10,133	-0.03%
2023/02/02	6	67.02	12	66.91	67.00	-6	10,287	-0.06%
2023/02/01	5	67.60	18	67.99	67.40	-13	10,251	-0.13%
2023/01/31	3	65.20	4	64.83	65.70	-1	9,979	-0.01%
2023/01/30	23	64.59	31	65.29	65.00	-8	9,923	-0.08%
2023/01/17	0	0.00	3.1	60.27	59.90	-3.1	9,663	-0.03%
2023/01/16	20	59.35	17	59.04	58.90	3	9,501	0.03%
2023/01/13	5	59.20	7	58.69	58.10	-2	9,297	-0.02%
2023/01/12	7.1	58.79	7	58.80	58.60	0.1	9,133	0.00%
2023/01/11	3	58.33	0	0.00	58.40	3	9,020	0.03%
2023/01/10	4	59.40	9	58.69	58.40	-5	8,905	-0.06%
2023/01/09	8	58.73	13	58.62	58.70	-5	8,654	-0.06%
2023/01/06	1	56.80	11	56.92	57.30	-10	8,280	-0.12%
2023/01/05	14	57.24	13	55.87	55.40	1	8,005	0.01%
2023/01/04	8	55.18	13.2	55.47	57.00	-5.2	7,697	-0.07%
2022/12/21	0	0.00	2	50.50	50.70	-2	7,446	-0.03%
2022/12/20	0	0.00	10	51.42	51.20	-10	7,412	-0.13%
2022/12/16	0	0.00	2	54.45	54.40	-2	7,359	-0.03%
2022/12/15	0	0.00	5	55.00	55.30	-5	7,315	-0.07%
2022/12/13	41	55.28	0	0.00	53.80	41	7,264	0.56%
2022/12/12	11	54.57	12	55.16	55.50	-1	7,108	-0.01%
2022/12/09	1	54.50	2	53.45	53.50	-1	6,984	-0.01%
2022/12/08	10	54.00	1	54.20	54.40	9	6,943	0.13%
2022/12/07	1	53.20	1	52.70	53.30	0	6,879	0.00%
2022/12/06	2	55.40	4	55.63	54.70	-2	6,762	-0.03%
2022/12/05	5	56.50	4	56.90	56.30	1	6,642	0.02%
2022/12/02	4	58.83	0	0.00	58.40	4	6,480	0.06%
2022/12/01	3	57.90	1	57.00	59.00	2	6,298	0.03%
2022/11/30	1	52.60	10	53.49	54.50	-9	5,868	-0.15%
2022/11/29	5	51.10	0	0.00	51.60	5	5,662	0.09%
2022/11/25	2	51.80	1	51.70	51.10	1	5,600	0.02%
2022/11/24	3	52.63	3	52.70	52.90	0	5,523	0.00%
2022/11/23	6	52.92	17	53.15	52.90	-11	5,432	-0.20%
2022/11/22	0	0.00	12	51.39	50.90	-12	5,156	-0.23%
2022/11/21	5	51.00	0	0.00	50.80	5	5,109	0.10%
2022/11/18	2	52.00	2	52.00	51.60	0	5,061	0.00%
2022/11/17	2	52.20	0	0.00	51.80	2	4,910	0.04%
2022/11/16	3	51.63	7	52.10	52.00	-4	4,802	-0.08%
2022/11/15	11	52.14	13	51.97	52.30	-2	4,707	-0.04%
2022/11/14	21	51.13	4	51.55	51.60	17	4,510	0.38%
2022/11/11	5	49.07	0	0.00	48.55	5	4,177	0.12%
2022/11/10	0	0.00	3	48.85	48.50	-3	4,045	-0.07%
2022/11/09	6	49.66	11	49.43	49.60	-5	3,940	-0.13%
2022/11/08	12	50.05	10	49.92	49.30	2	3,814	0.05%
2022/11/07	23	50.04	19	50.74	50.50	4	3,587	0.11%
2022/11/04	22	47.40	12	47.68	47.60	10	3,173	0.32%
2022/11/03	12	46.74	20	47.02	47.65	-8	3,014	-0.27%
2022/11/02	14	47.03	25	46.78	47.10	-11	2,855	-0.39%
2022/11/01	51	44.97	43	46.15	46.50	8	2,519	0.32%
2022/10/31	7	43.00	4	42.83	43.60	3	1,885	0.16%
2022/10/28	2	40.05	21	39.61	39.65	-19	1,655	-1.15%
2022/10/26	9	37.89	2	38.35	37.50	7	1,470	0.48%
2022/10/25	0	0.00	1	38.60	38.00	-1	1,311	-0.08%
2022/10/24	15	38.50	0	0.00	36.90	15	1,270	1.18%
2022/10/13	0	0.00	3.2	34.95	34.90	-3.2	1,756	-0.18%
2022/09/29	0	0.00	1	36.75	36.65	-1	2,108	-0.05%
2022/09/28	0	0.00	3	35.40	35.35	-3	2,122	-0.14%
2022/09/26	1	38.65	0	0.00	36.65	1	2,167	0.05%
2022/09/23	0	0.00	2	39.63	39.35	-2	2,180	-0.09%
2022/09/22	2	39.08	2	39.25	39.65	0	2,220	0.00%
2022/09/21	1	40.10	0	0.00	39.05	1	2,253	0.04%
2022/09/19	1	40.65	0	0.00	40.35	1	2,274	0.04%
2022/09/16	1	41.15	0	0.00	41.10	1	2,291	0.04%
2022/09/13	0	0.00	1	41.65	41.70	-1	2,416	-0.04%
2022/09/12	2	41.25	0	0.00	41.20	2	2,461	0.08%
2022/09/08	0	0.00	1	41.50	41.65	-1	2,500	-0.04%
2022/09/07	1	40.00	2	40.40	40.55	-1	2,505	-0.04%
2022/09/05	3	41.47	1	40.70	40.70	2	2,499	0.08%
2022/09/01	0	0.00	2	42.65	42.25	-2	2,489	-0.08%
2022/08/31	0	0.00	1	42.80	43.00	-1	2,478	-0.04%
2022/08/29	2	42.18	1	42.25	42.15	1	2,473	0.04%
2022/08/26	0	0.00	1	43.70	43.60	-1	2,463	-0.04%
2022/08/25	1	42.75	0	0.00	42.70	1	2,440	0.04%
2022/08/23	0	0.00	1	42.95	43.20	-1	2,454	-0.04%
2022/08/19	2	44.00	0	0.00	43.75	2	2,505	0.08%
2022/08/15	1	43.40	1	43.50	43.40	0	2,519	0.00%
2022/08/12	1	42.90	4	42.94	43.05	-3	2,522	-0.12%
2022/08/11	1	41.50	1	41.90	41.95	0	2,507	0.00%
2022/08/10	0	0.00	1	41.85	41.90	-1	2,505	-0.04%
2022/08/08	1	41.40	2	41.23	41.30	-1	2,521	-0.04%
2022/08/01	5	42.22	0	0.00	42.15	5	2,531	0.20%
2022/07/28	1	42.65	0	0.00	42.60	1	2,524	0.04%
2022/07/27	0	0.00	20	43.00	43.70	-20	2,494	-0.80%
2022/07/25	2	44.90	0	0.00	44.80	2	2,499	0.08%
2022/07/22	2	47.40	9	46.56	46.65	-7	2,492	-0.28%
2022/07/21	6	44.97	6	43.97	46.65	0	2,306	0.00%
2022/07/20	1	42.65	1	42.60	42.45	0	2,231	0.00%
2022/07/19	1	42.15	0	0.00	41.90	1	2,255	0.04%
2022/07/18	3	42.50	6	42.52	42.35	-3	2,270	-0.13%
2022/07/15	7	46.01	1	46.25	46.25	6	2,216	0.27%
2022/07/13	0	0.00	5	44.49	44.25	-5	2,143	-0.23%
2022/07/12	2	42.30	0	0.00	41.95	2	2,114	0.09%
2022/07/11	3	44.43	1	44.10	44.20	2	2,063	0.10%
2022/07/08	2	45.88	1	46.15	46.00	1	2,033	0.05%
2022/07/07	0	0.00	1	45.05	45.10	-1	2,001	-0.05%
2022/06/30	2	46.00	1	45.40	45.25	1	1,909	0.05%
2022/06/29	2	47.63	0	0.00	47.05	2	1,868	0.11%
2022/06/28	1	49.10	0	0.00	48.50	1	1,840	0.05%
2022/06/27	0	0.00	2	49.55	49.90	-2	1,819	-0.11%
2022/06/24	0	0.00	1	48.20	48.20	-1	1,803	-0.06%
2022/06/22	0	0.00	4	48.20	47.85	-4	1,777	-0.23%
2022/06/21	2	49.18	1	50.00	50.00	1	1,735	0.06%
2022/06/20	2	50.00	1	48.45	48.35	1	1,712	0.06%
2022/06/17	1	52.80	2	51.20	51.30	-1	1,700	-0.06%
2022/06/16	1	55.70	0	0.00	54.10	1	1,660	0.06%
2022/06/15	3	55.83	0	0.00	55.10	3	1,664	0.18%
2022/06/06	1	57.60	0	0.00	57.50	1	1,766	0.06%
2022/06/01	0	0.00	1	58.50	58.30	-1	1,836	-0.05%
2022/05/30	0	0.00	1	57.20	58.00	-1	1,871	-0.05%
2022/05/27	0	0.00	1	55.50	55.40	-1	1,845	-0.05%
2022/05/26	1	54.70	0	0.00	54.10	1	1,874	0.05%
2022/05/24	0.1	55.00	0	0.00	55.00	0.1	2,197	0.00%
2022/05/19	5	56.04	4	55.50	56.30	1	2,311	0.04%
2022/05/16	1	54.60	1	54.60	54.60	0	2,269	0.00%
2022/05/13	1	56.30	0	0.00	55.80	1	2,260	0.04%
2022/05/12	1	56.30	1	57.20	55.50	0	2,249	0.00%
2022/05/11	1	56.50	1	57.00	56.90	0	2,235	0.00%
2022/05/09	1	58.60	0	0.00	57.50	1	2,252	0.04%
2022/05/05	1	60.60	0	0.00	60.60	1	2,255	0.04%
2022/05/04	0	0.00	1	59.50	59.80	-1	2,296	-0.04%
2022/05/03	1	58.10	2	58.80	58.60	-1	2,298	-0.04%
2022/04/29	2.1	58.76	2	57.60	58.10	0.1	2,305	0.00%
2022/04/28	2	58.20	0	0.00	58.00	2	2,300	0.09%
2022/04/27	5	58.30	0	0.00	59.50	5	2,277	0.22%
2022/04/26	1	60.50	0	0.00	59.50	1	2,261	0.04%
2022/04/25	0	0.00	3	60.20	60.50	-3	2,256	-0.13%
2022/04/22	0	0.00	1	64.80	64.40	-1	2,228	-0.04%
2022/04/21	3	66.23	0	0.00	66.40	3	2,218	0.14%
2022/04/18	1	67.30	0	0.00	66.00	1	2,273	0.04%
2022/04/15	0	0.00	3	67.70	67.60	-3	2,295	-0.13%
2022/04/13	1	68.60	0	0.00	68.70	1	2,381	0.04%
2022/04/08	1	70.50	0	0.00	70.60	1	2,467	0.04%
2022/04/07	1	70.30	0	0.00	70.40	1	2,504	0.04%
2022/03/22	0	0.00	3	72.80	72.70	-3	3,236	-0.09%
2022/03/17	1	70.90	0	0.00	70.90	1	3,316	0.03%
2022/03/16	0	0.00	1	69.00	68.80	-1	3,351	-0.03%
2022/03/14	1	70.60	0	0.00	70.60	1	3,381	0.03%
2022/03/09	2	70.55	1	71.10	70.90	1	3,527	0.03%
2022/03/07	0	0.00	1	71.10	70.90	-1	3,618	-0.03%
2022/03/04	6	73.38	0	0.00	73.30	6	3,643	0.16%
2022/03/03	2	74.90	2	75.90	74.50	0	3,723	0.00%
2022/03/02	2	75.40	0	0.00	75.20	2	3,791	0.05%
2022/03/01	1	74.80	1	75.20	75.40	0	3,833	0.00%
2022/02/25	0	0.00	21	75.05	75.00	-21	3,886	-0.54%
2022/02/24	22	75.09	5	74.58	74.20	17	4,011	0.42%
2022/02/23	1	71.20	5	72.98	74.20	-4	4,011	-0.10%
2022/02/17	1	71.00	0	0.00	70.90	1	5,207	0.02%
2022/02/16	1	71.20	0	0.00	70.80	1	5,801	0.02%
2022/02/15	1	70.80	0	0.00	70.10	1	5,861	0.02%
2022/02/10	0	0.00	2	73.55	73.00	-2	6,225	-0.03%
2022/02/09	2	71.75	0	0.00	72.20	2	6,242	0.03%
2022/02/07	0	0.00	1	68.30	69.70	-1	6,412	-0.02%
2022/01/26	1	67.60	1	67.80	67.50	0	6,444	0.00%
2022/01/24	2	69.25	2	69.70	69.80	0	6,667	0.00%
2022/01/21	1	71.50	1	71.70	71.50	0	6,749	0.00%
2022/01/19	2	72.85	1	72.80	72.20	1	6,881	0.01%
2022/01/18	0	0.00	1	74.70	73.40	-1	6,994	-0.01%
2022/01/17	1	73.70	0	0.00	73.80	1	7,053	0.01%
2022/01/14	1	71.90	0	0.00	73.10	1	7,114	0.01%
2022/01/11	3	72.70	0	0.00	72.70	3	7,345	0.04%
2022/01/10	3	73.20	3	73.50	73.90	0	7,484	0.00%
2022/01/05	0	0.00	1	75.90	76.10	-1	7,694	-0.01%
2022/01/03	2	77.45	23	77.42	77.30	-21	7,732	-0.27%
2021/12/30	14	78.23	0	0.00	77.10	14	7,817	0.18%
2021/12/29	1	77.90	13	77.22	78.10	-12	7,940	-0.15%
2021/12/28	21	79.09	1	77.70	77.60	20	8,059	0.25%
2021/12/27	1	77.80	1	78.10	77.60	0	8,168	0.00%
2021/12/24	0	0.00	3	78.60	78.40	-3	8,290	-0.04%
2021/12/23	6	78.45	6	78.50	78.40	0	8,387	0.00%
2021/12/22	5	76.16	2	76.85	77.10	3	8,527	0.04%
2021/12/21	0	0.00	2	74.75	75.00	-2	9,313	-0.02%
2021/12/20	1	74.00	1	74.50	73.10	0	9,674	0.00%
2021/12/17	0	0.00	1	75.40	74.90	-1	9,822	-0.01%
2021/12/15	12	74.98	2	75.05	74.80	10	9,853	0.10%
2021/12/14	2	76.40	2	75.55	75.20	0	9,905	0.00%
2021/12/13	0	0.00	2	74.70	75.10	-2	9,860	-0.02%
2021/12/10	0	0.00	2	74.50	74.40	-2	10,038	-0.02%
2021/12/09	2	75.40	3	75.53	75.20	-1	10,000	-0.01%
2021/12/08	10	76.70	6	76.77	76.20	4	10,010	0.04%
2021/12/07	3	77.67	4	77.73	76.60	-1	10,001	-0.01%
2021/12/03	2	76.30	6	76.42	76.60	-4	10,082	-0.04%
2021/12/02	3	75.97	2	76.00	75.50	1	10,112	0.01%
2021/12/01	7	75.54	3	75.47	75.30	4	10,105	0.04%
2021/11/30	2	77.00	1	77.60	76.90	1	10,062	0.01%
2021/11/29	0	0.00	2	75.25	76.30	-2	10,057	-0.02%
2021/11/26	8	77.10	2	77.20	75.90	6	9,995	0.06%
2021/11/25	2	79.40	6	79.57	78.70	-4	9,949	-0.04%
2021/11/24	11	79.42	3	79.90	79.70	8	9,979	0.08%
2021/11/23	5	79.28	1	80.30	78.80	4	10,081	0.04%
2021/11/22	21	81.62	21	81.10	83.00	0	9,931	0.00%
2021/11/19	2	78.90	2	78.90	79.10	0	9,795	0.00%
2021/11/18	5	78.24	3	78.80	78.10	2	9,812	0.02%
2021/11/17	1	80.10	1	79.70	79.80	0	9,727	0.00%
2021/11/16	17	84.66	11	85.81	80.50	6	9,651	0.06%
2021/11/15	7	82.56	17	81.82	83.90	-10	8,911	-0.11%
2021/11/12	6	75.87	5	76.54	76.30	1	8,640	0.01%
2021/11/11	6	75.50	18	75.54	75.40	-12	8,744	-0.14%
2021/11/10	5	75.92	5	76.24	76.10	0	8,994	0.00%
2021/11/09	2	75.80	3	77.10	77.00	-1	9,006	-0.01%
2021/11/08	3	73.90	2	74.80	74.00	1	8,860	0.01%
2021/11/05	1	76.60	0	0.00	74.50	1	8,942	0.01%
2021/11/04	1	75.20	0	0.00	75.20	1	8,981	0.01%
2021/11/02	3	75.27	0	0.00	73.80	3	9,260	0.03%
2021/11/01	8	76.01	5	76.52	76.90	3	9,253	0.03%
2021/10/29	3	74.87	1	75.50	74.70	2	9,759	0.02%
2021/10/28	4	73.50	14	72.84	72.60	-10	10,246	-0.10%
2021/10/27	1	75.00	2	75.60	75.40	-1	10,312	-0.01%
2021/10/26	4	75.88	2	75.20	74.70	2	10,317	0.02%
2021/10/25	5	75.08	0	0.00	75.70	5	10,226	0.05%
2021/10/22	2	72.75	2	74.25	74.20	0	10,271	0.00%
2021/10/21	3	74.57	3	74.60	73.10	0	10,293	0.00%
2021/10/20	2	75.70	7	75.19	74.70	-5	10,274	-0.05%
2021/10/19	7	73.43	3	74.23	74.20	4	10,319	0.04%
2021/10/18	4	73.20	7	73.36	74.00	-3	10,566	-0.03%
2021/10/15	10	72.92	14	72.57	73.40	-4	10,569	-0.04%
2021/10/14	1	67.70	3	66.83	68.20	-2	10,520	-0.02%
2021/10/13	4	68.03	3	67.33	66.50	1	10,558	0.01%
2021/10/12	2	69.80	1	70.60	69.10	1	10,571	0.01%
2021/10/08	0	0.00	2	70.75	71.00	-2	10,617	-0.02%
2021/10/07	2	70.10	0	0.00	70.20	2	10,683	0.02%
2021/10/06	3	69.03	13	69.62	67.90	-10	11,044	-0.09%
2021/10/05	8	65.33	4	66.55	67.60	4	11,074	0.04%
2021/10/04	14	68.05	1	66.30	66.00	13	11,062	0.12%
2021/10/01	2	73.70	0	0.00	71.10	2	10,969	0.02%
2021/09/30	8	74.80	12	75.14	75.40	-4	10,879	-0.04%
2021/09/29	12	75.87	17	76.95	73.90	-5	10,816	-0.05%
2021/09/28	24	81.39	53	82.27	80.20	-29	10,680	-0.27%
2021/09/27	23	78.25	9	78.10	79.90	14	9,841	0.14%
2021/09/24	16	75.47	7	75.29	75.70	9	9,525	0.09%
2021/09/23	2	73.10	3	72.60	73.00	-1	9,417	-0.01%
2021/09/22	4	72.33	4	71.45	71.50	0	9,438	0.00%
2021/09/17	8	73.43	2	73.60	73.50	6	9,470	0.06%
2021/09/16	1	71.90	2	72.40	72.60	-1	9,454	-0.01%
2021/09/15	5	72.66	1	73.70	71.50	4	9,509	0.04%
2021/09/13	1	72.00	2	73.20	71.70	-1	9,632	-0.01%
2021/09/10	4	72.15	3	72.43	72.70	1	9,877	0.01%
2021/09/09	12	72.45	6	72.05	72.20	6	10,071	0.06%
2021/09/08	0	0.00	13	69.98	69.60	-13	10,401	-0.12%
2021/09/07	2	71.30	6	69.80	70.30	-4	11,177	-0.04%
2021/09/06	0	0.00	7	71.91	71.30	-7	11,699	-0.06%
2021/09/03	1	72.30	7	72.57	72.10	-6	11,964	-0.05%
2021/09/02	11	72.99	4	72.95	71.90	7	12,347	0.06%
2021/09/01	4	72.40	6	73.28	73.70	-2	12,590	-0.02%
2021/08/31	3	72.83	0	0.00	72.80	3	12,590	0.02%
2021/08/30	3	73.40	9	74.40	73.40	-6	12,648	-0.05%
2021/08/27	9	73.70	5	74.22	73.70	4	12,604	0.03%
2021/08/26	0	0.00	26	71.51	71.70	-26	12,512	-0.21%
2021/08/25	11	69.45	0	0.00	70.50	11	12,632	0.09%
2021/08/24	4	70.48	4	72.03	70.00	0	12,652	0.00%
2021/08/23	1	70.40	0	0.00	71.50	1	12,669	0.01%
2021/08/20	4	69.83	16	68.86	68.20	-12	12,712	-0.09%
2021/08/19	24	70.89	3	71.90	69.30	21	12,867	0.16%
2021/08/18	23	73.33	5	73.38	73.90	18	12,851	0.14%
2021/08/17	22	75.83	8	75.88	73.80	14	12,837	0.11%
2021/08/16	13	76.90	4	74.90	74.90	9	12,983	0.07%
2021/08/13	3	83.27	3	82.97	82.90	0	12,988	0.00%
2021/08/11	8	84.31	28	85.57	84.50	-20	13,585	-0.15%
2021/08/10	0	0.00	9	85.72	85.40	-9	13,665	-0.07%
2021/08/09	5	84.60	2	85.30	84.10	3	13,730	0.02%
2021/08/06	22	87.67	22	88.25	88.00	0	13,816	0.00%
2021/08/05	3	88.40	6	88.07	87.30	-3	13,821	-0.02%
2021/08/04	9	88.46	25	88.17	89.10	-16	14,081	-0.11%
2021/08/03	24	86.02	30	86.68	87.50	-6	13,658	-0.04%
2021/08/02	0	0.00	7	82.20	83.30	-7	13,151	-0.05%
2021/07/30	5	79.56	5	80.00	79.10	0	13,152	0.00%
2021/07/29	3	77.63	2	79.00	78.60	1	13,389	0.01%
2021/07/28	7	78.64	2	75.85	77.80	5	13,621	0.04%
2021/07/27	5	81.48	6	81.68	80.00	-1	13,719	-0.01%
2021/07/26	5	81.22	0	0.00	81.20	5	13,875	0.04%
2021/07/23	3	82.40	16	83.45	82.10	-13	13,994	-0.09%
2021/07/22	2	80.30	7	82.07	81.40	-5	13,930	-0.04%
2021/07/21	3	77.70	2	76.00	75.90	1	13,746	0.01%
2021/07/20	2	78.05	5	78.56	76.90	-3	13,750	-0.02%
2021/07/19	1	81.10	1	80.50	80.50	0	13,833	0.00%
2021/07/16	1	82.00	2	81.60	81.40	-1	14,247	-0.01%
2021/07/15	5	81.42	4	82.00	81.70	1	14,505	0.01%
2021/07/14	4	83.13	0	0.00	82.50	4	14,695	0.03%
2021/07/13	16	85.91	12	85.87	83.70	4	14,884	0.03%
2021/07/12	15	84.11	6	83.20	83.20	9	14,678	0.06%
2021/07/09	6	84.05	10	84.13	84.50	-4	14,692	-0.03%
2021/07/08	2	83.41	1	84.80	83.20	1	14,792	0.01%
2021/07/07	1	83.50	4	83.40	82.80	-3	14,932	-0.02%
2021/07/06	2	83.85	0	0.00	83.00	2	15,022	0.01%
2021/07/05	11	85.10	10	84.89	85.10	1	15,176	0.01%
2021/07/02	8	81.23	2	82.10	82.00	6	15,175	0.04%
2021/07/01	9	82.06	1	82.60	80.70	8	15,341	0.05%
2021/06/30	3	82.47	1	81.90	81.50	2	15,632	0.01%
2021/06/29	4	83.23	0	0.00	82.80	4	15,724	0.03%
2021/06/28	2	83.90	0	0.00	84.80	2	16,256	0.01%
2021/06/25	1	83.90	3	84.00	82.70	-2	16,444	-0.01%
2021/06/24	5	83.80	0	0.00	83.50	5	16,969	0.03%
2021/06/23	7	84.51	1	83.60	84.80	6	17,087	0.04%
2021/06/22	20	83.25	3	83.03	83.00	17	17,247	0.10%
2021/06/21	14	83.01	5	83.18	82.40	9	17,979	0.05%
2021/06/18	9	87.69	5	88.00	87.60	4	18,581	0.02%
2021/06/17	12	90.03	10	90.26	88.90	2	18,730	0.01%
2021/06/16	7	89.63	41	90.55	88.90	-34	18,628	-0.18%
2021/06/15	36	86.32	46	87.46	86.20	-10	18,381	-0.05%
2021/06/11	15	83.00	23	83.35	82.60	-8	18,677	-0.04%
2021/06/10	22	80.97	28	81.26	82.50	-6	18,508	-0.03%
2021/06/09	25	79.64	7	79.20	80.30	18	18,181	0.10%
2021/06/08	1	76.10	0	0.00	77.00	1	17,994	0.01%
2021/06/07	1	77.00	1	77.90	76.40	0	18,105	0.00%
2021/06/04	2	76.20	6	76.18	76.20	-4	18,079	-0.02%
2021/06/03	42	77.19	41	76.81	76.80	1	18,237	0.01%
2021/06/02	16.5	76.92	3	79.13	76.10	13.5	18,457	0.07%
2021/06/01	1	79.40	11	79.75	79.50	-10	18,353	-0.05%
2021/05/28	7.5	81.43	14	81.10	80.90	-6.5	18,411	-0.04%
2021/05/27	8	81.23	7	81.01	81.30	1	18,468	0.01%
2021/05/26	2	79.00	33	78.26	80.00	-31	18,319	-0.17%
2021/05/25	22	80.90	34	80.78	78.50	-12	18,359	-0.07%
2021/05/24	1	78.30	6	78.15	78.20	-5	18,270	-0.03%
2021/05/21	63	77.03	13	75.39	75.50	50	18,138	0.28%
2021/05/20	13	75.39	7	74.21	74.00	6	18,249	0.03%
2021/05/19	9	76.78	9	75.81	78.60	0	18,154	0.00%
2021/05/18	10	69.64	3	69.90	71.80	7	18,103	0.04%
2021/05/17	29	70.24	15	69.15	66.50	14	18,788	0.07%
2021/05/14	32	72.99	34	70.29	73.80	-2	20,041	-0.01%
2021/05/13	1	64.40	42	64.33	68.10	-41	19,889	-0.21%
2021/05/12	22	68.98	46	66.13	65.70	-24	19,943	-0.12%
2021/05/11	44	70.02	47	71.48	70.00	-3	20,097	-0.01%
2021/05/10	1	72.30	0	0.00	71.40	1	20,196	0.00%
2021/05/07	0	0.00	1	74.00	72.10	-1	20,804	0.00%
2021/05/06	8	73.56	7	74.26	73.50	1	20,847	0.00%
2021/05/05	11	70.45	35	71.19	70.20	-24	20,768	-0.12%
2021/05/04	17	70.38	6	67.97	67.30	11	21,129	0.05%
2021/05/03	11	74.91	91	75.66	74.70	-80	21,321	-0.38%
2021/04/29	8	83.05	35	81.85	83.00	-27	21,377	-0.13%
2021/04/28	80	80.61	4	80.80	80.00	76	21,438	0.35%
2021/04/27	81	82.11	2	82.05	81.80	79	21,401	0.37%
2021/04/26	7	82.27	7	81.94	81.10	0	21,350	0.00%
2021/04/23	9	84.53	6	86.32	82.80	3	21,429	0.01%
2021/04/22	27	86.56	16	87.22	85.20	11	21,344	0.05%
2021/04/21	9	82.62	4	84.50	84.30	5	20,986	0.02%
2021/04/20	7	81.80	1	82.40	81.30	6	20,862	0.03%
2021/04/19	5	79.02	32	80.39	80.10	-27	20,734	-0.13%
2021/04/16	51	78.99	25	79.23	77.80	26	20,537	0.13%
2021/04/15	16	76.26	27	77.41	78.00	-11	20,348	-0.05%
2021/04/14	32	74.04	11	75.51	75.30	21	20,297	0.10%
2021/04/13	31	75.19	75	74.81	74.00	-44	20,402	-0.22%
2021/04/12	16	76.92	48	76.69	76.40	-32	20,581	-0.16%
2021/04/09	10	80.53	11	81.15	79.00	-1	20,588	0.00%
2021/04/08	17	79.91	2	79.20	79.80	15	20,616	0.07%
2021/04/07	5	79.64	16	79.40	79.50	-11	20,634	-0.05%
2021/04/06	16	79.36	15	80.10	81.10	1	20,773	0.00%
2021/04/01	44	76.22	23	76.06	75.50	21	21,171	0.10%
2021/03/31	28	76.29	18	76.59	75.80	10	21,598	0.05%
2021/03/30	5	73.08	19	73.18	73.10	-14	22,568	-0.06%
2021/03/29	32	72.85	29	73.17	72.40	3	22,798	0.01%
2021/03/26	13	69.08	5	69.00	69.00	8	22,533	0.04%
2021/03/25	12	70.03	11	68.92	68.00	1	22,491	0.00%
2021/03/24	29	70.70	28	71.51	70.20	1	22,209	0.00%
2021/03/23	37	69.57	32.3	69.16	70.80	4.7	21,339	0.02%
2021/03/22	1	65.60	17	66.28	65.30	-16	20,493	-0.08%
2021/03/19	19	63.89	20	64.43	63.40	-1	20,159	0.00%
2021/03/18	48.3	64.37	9	64.82	63.10	39.3	19,809	0.20%
2021/03/17	20	64.00	19	64.28	64.60	1	19,342	0.01%
2021/03/16	14	60.09	5	60.42	60.30	9	18,592	0.05%
2021/03/15	0	0.00	1	59.70	59.60	-1	18,506	-0.01%
2021/03/11	2	57.75	4	59.30	59.90	-2	18,523	-0.01%
2021/03/10	2	57.15	1	57.80	57.60	1	18,503	0.01%
2021/03/09	6	56.15	15	56.36	56.90	-9	18,499	-0.05%
2021/03/08	16	59.04	16	59.44	58.40	0	18,414	0.00%
2021/03/05	3	55.00	3	56.67	56.40	0	18,256	0.00%
2021/03/04	3	57.13	5	57.08	56.40	-2	18,282	-0.01%
2021/03/03	0	0.00	1	57.80	58.40	-1	18,247	-0.01%
2021/03/02	4	59.05	1	60.40	57.20	3	18,591	0.02%
2021/02/26	11	58.45	9	58.83	59.30	2	18,657	0.01%
2021/02/25	9	58.96	1	58.30	58.70	8	18,873	0.04%
2021/02/24	17	60.16	4	60.73	58.50	13	18,808	0.07%
2021/02/23	7	60.81	2	62.20	60.80	5	18,742	0.03%
2021/02/22	23	62.30	26	62.02	61.50	-3	18,702	-0.02%
2021/02/19	7	60.57	12	60.69	61.40	-5	18,460	-0.03%
2021/02/18	27	61.56	22	60.86	60.60	5	18,605	0.03%
2021/02/17	39	61.66	36	62.14	62.50	3	19,117	0.02%
2021/02/05	23	57.55	41	57.44	57.90	-18	18,671	-0.10%
2021/02/04	5	54.08	11	54.92	54.00	-6	17,802	-0.03%
2021/02/03	3	54.27	1	55.00	53.60	2	17,791	0.01%
2021/02/02	14	54.61	11	54.77	55.20	3	17,572	0.02%
2021/02/01	13	52.77	11	53.54	53.70	2	17,009	0.01%
2021/01/29	47	54.43	52	53.90	51.90	-5	16,705	-0.03%
2021/01/28	3	54.40	9	54.50	52.80	-6	15,996	-0.04%
2021/01/27	10	54.55	14	54.99	53.80	-4	15,772	-0.03%
2021/01/26	50	55.00	33	55.57	54.10	17	15,546	0.11%
2021/01/25	17	53.76	21	53.83	54.00	-4	14,918	-0.03%
2021/01/22	23	51.64	11	51.56	52.10	12	14,523	0.08%
2021/01/21	26	49.73	21	49.73	50.50	5	14,213	0.04%
2021/01/20	3	47.30	10	46.99	46.90	-7	13,985	-0.05%
2021/01/19	3	48.03	9	48.64	47.95	-6	13,887	-0.04%
2021/01/18	5	47.54	3	48.17	48.10	2	13,843	0.01%
2021/01/15	3	50.57	102	50.39	50.10	-99	13,596	-0.73%	大賣/
2021/01/14	5	52.04	65	51.75	52.50	-60	13,422	-0.45%
2021/01/13	157	51.76	8	52.78	53.20	149	13,293	1.12%	大買/鉅額交易
2021/01/12	3	50.57	11	51.08	50.40	-8	13,148	-0.06%
2021/01/11	11	52.87	0	0.00	52.60	11	12,997	0.08%
2021/01/08	7	52.30	5	52.30	52.50	2	12,869	0.02%
2021/01/07	17	52.55	20	52.42	52.60	-3	12,778	-0.02%
2021/01/06	18	53.24	4	54.00	51.40	14	12,634	0.11%
2021/01/05	26	54.63	34	54.75	53.40	-8	12,302	-0.07%
2021/01/04	13	52.85	3	52.73	52.70	10	11,872	0.08%
2020/12/31	3	52.30	5	53.04	53.30	-2	11,712	-0.02%
2020/12/30	4	53.53	2	54.95	52.90	2	11,421	0.02%
2020/12/29	15	54.86	17	55.49	54.60	-2	11,222	-0.02%
2020/12/28	15	54.98	23	54.23	55.50	-8	10,862	-0.07%
2020/12/25	22	52.54	56	53.04	51.80	-34	10,069	-0.34%
2020/12/24	78	50.87	29.2	51.24	51.50	48.8	9,435	0.52%
2020/12/23	17	48.41	21	48.49	48.80	-4	7,858	-0.05%
2020/12/22	8	45.49	19	46.08	44.40	-11	7,373	-0.15%
2020/12/21	2	45.05	14	44.86	45.10	-12	7,047	-0.17%
2020/12/14	7	43.09	0	0.00	43.15	7	7,004	0.10%
2020/12/11	1	43.55	5	42.70	42.50	-4	6,994	-0.06%
2020/12/10	11	43.63	0	0.00	43.30	11	6,923	0.16%
2020/12/09	2	44.85	131	44.76	44.70	-129	6,787	-1.90%	大賣/鉅額交易
2020/12/08	129	44.72	8	44.75	45.25	121	6,732	1.80%	大買/鉅額交易
2020/12/07	8	45.36	1	44.85	44.85	7	6,676	0.10%
2020/12/04	5	45.80	5	46.10	46.20	0	6,565	0.00%
2020/12/03	5	45.58	3	45.82	45.20	2	6,440	0.03%
2020/12/02	8	45.60	16	45.53	45.50	-8	6,364	-0.13%
2020/12/01	18	45.28	21	45.42	44.95	-3	6,252	-0.05%
2020/11/30	21	46.33	11	46.41	45.85	10	6,096	0.16%
2020/11/27	22	45.92	27	46.24	46.05	-5	5,956	-0.08%
2020/11/26	35	46.70	46	46.73	46.50	-11	5,867	-0.19%
2020/11/25	19	45.49	22	45.72	46.00	-3	5,354	-0.06%
2020/11/24	14	45.25	22	45.66	44.45	-8	5,108	-0.16%
2020/11/23	18	44.89	17	44.60	44.40	1	4,777	0.02%
2020/11/20	56	45.69	57	44.89	44.45	-1	4,694	-0.02%
2020/11/19	18	44.69	11	44.83	45.20	7	4,544	0.15%
2020/11/18	5	45.00	10	44.89	45.00	-5	4,419	-0.11%
2020/11/17	35	45.08	22	44.99	44.50	13	4,216	0.31%
2020/11/16	13	44.69	35	44.99	44.50	-22	3,939	-0.56%
2020/11/13	4	42.58	11	42.84	42.90	-7	3,069	-0.23%
2020/11/12	36	42.16	35	42.15	41.90	1	2,611	0.04%
2020/11/11	12	39.52	3	40.12	40.70	9	2,016	0.45%
2020/11/10	0	0.00	2	38.83	38.85	-2	1,876	-0.11%
2020/11/09	0	0.00	2	38.48	38.55	-2	1,881	-0.11%
2020/11/06	1	38.50	0	0.00	38.50	1	1,890	0.05%
2020/11/05	0	0.00	1	38.65	38.70	-1	1,910	-0.05%
2020/11/04	0	0.00	3	38.80	38.70	-3	1,921	-0.16%
2020/11/02	1	37.95	0	0.00	38.50	1	1,988	0.05%
2020/10/28	1	38.35	0	0.00	38.35	1	2,055	0.05%
2020/10/26	0	0.00	2	38.95	38.70	-2	2,222	-0.09%
2020/10/23	0	0.00	1	38.10	38.20	-1	2,189	-0.05%
2020/10/22	1	37.65	1	37.95	37.90	0	2,238	0.00%
2020/10/20	1	38.50	9	38.03	38.10	-8	2,295	-0.35%
2020/10/19	0	0.00	17	37.21	37.40	-17	2,281	-0.75%
2020/10/16	1	37.05	0	0.00	36.85	1	2,296	0.04%
2020/10/15	0	0.00	7	37.30	37.15	-7	2,325	-0.30%
2020/10/14	2	36.80	18	37.04	37.30	-16	2,352	-0.68%
2020/10/13	1	36.30	0	0.00	36.45	1	2,382	0.04%
2020/10/12	3	36.62	0	0.00	36.45	3	2,386	0.13%
2020/10/08	3	37.13	0	0.00	37.05	3	2,412	0.12%
2020/10/07	0	0.00	5	37.50	37.25	-5	2,440	-0.20%
2020/10/06	26	37.15	0	0.00	37.30	26	2,466	1.05%
2020/10/05	20	37.22	0	0.00	37.10	20	2,534	0.79%
2020/09/30	1	37.65	1	37.60	37.60	0	2,582	0.00%
2020/09/29	4	37.65	1	37.75	37.50	3	2,631	0.11%
2020/09/28	0	0.00	2	37.40	37.60	-2	2,727	-0.07%
2020/09/23	2	38.00	1	37.80	37.75	1	2,956	0.03%
2020/09/22	0	0.00	2	38.20	38.20	-2	2,992	-0.07%
2020/09/18	2	40.15	4	40.78	39.30	-2	3,137	-0.06%
2020/09/17	10	40.66	4	40.78	40.60	6	3,125	0.19%
2020/09/16	1	39.70	0	0.00	39.70	1	3,050	0.03%
2020/09/15	1	39.55	2	39.50	39.40	-1	3,060	-0.03%
2020/09/14	1	39.05	0	0.00	39.10	1	3,074	0.03%
2020/09/11	0	0.00	1	38.70	38.50	-1	3,163	-0.03%
2020/09/10	2	39.03	0	0.00	38.50	2	3,264	0.06%
2020/09/09	1	38.45	0	0.00	39.00	1	3,282	0.03%
2020/09/08	1	37.80	14	38.20	38.15	-13	3,281	-0.40%
2020/09/07	0	0.00	4	38.15	37.65	-4	3,318	-0.12%
2020/09/04	2	37.90	0	0.00	37.95	2	3,412	0.06%
2020/09/03	5	38.15	20	38.40	38.30	-15	3,473	-0.43%
2020/09/02	11	37.93	1	37.85	37.85	10	3,506	0.29%
2020/09/01	1	38.00	11	38.29	38.15	-10	3,582	-0.28%
2020/08/31	0	0.00	29	38.27	38.00	-29	3,640	-0.80%
2020/08/28	28	38.16	10	38.40	37.75	18	3,741	0.48%
2020/08/27	35	38.13	0	0.00	38.00	35	3,766	0.93%
2020/08/26	5	38.00	3	38.20	38.05	2	3,815	0.05%
2020/08/25	2	38.70	31	38.49	38.40	-29	3,846	-0.75%
2020/08/24	3	37.20	6	37.42	38.20	-3	3,868	-0.08%
2020/08/21	0	0.00	30	36.89	37.00	-30	3,954	-0.76%
2020/08/20	22	38.23	6	36.95	36.05	16	4,025	0.40%
2020/08/19	0	0.00	46	39.44	38.90	-46	4,079	-1.13%
2020/08/18	3	39.22	0	0.00	39.05	3	4,106	0.07%
2020/08/17	5	39.11	18	39.33	39.40	-13	4,145	-0.31%
2020/08/14	0	0.00	45	39.42	39.15	-45	4,210	-1.07%
2020/08/13	5	39.40	10	39.70	39.05	-5	4,247	-0.12%
2020/08/12	32	39.29	3	39.15	39.35	29	4,324	0.67%
2020/08/11	55	39.85	1	39.90	39.65	54	4,471	1.21%
2020/08/10	0	0.00	21	40.50	40.10	-21	4,604	-0.46%
2020/08/07	2	40.08	30	40.25	40.10	-28	4,745	-0.59%
2020/08/06	71	41.05	0	0.00	40.75	71	4,823	1.47%
2020/08/05	47	41.23	10	41.42	41.20	37	5,014	0.74%
2020/08/04	11	41.23	13	41.43	41.25	-2	5,361	-0.04%
2020/08/03	5	40.70	0	0.00	40.85	5	5,506	0.09%
2020/07/31	10	40.41	13	41.13	41.15	-3	5,644	-0.05%
2020/07/30	5	41.15	56	40.76	40.90	-51	5,952	-0.86%
2020/07/29	6	38.79	39	39.07	39.10	-33	6,042	-0.55%
2020/07/28	21	39.31	13	40.16	38.50	8	6,369	0.13%
2020/07/27	23	39.88	8	40.11	39.80	15	6,722	0.22%
2020/07/24	1	40.10	0	0.00	40.05	1	6,856	0.01%
2020/07/23	1	40.90	13	41.23	40.85	-12	6,857	-0.17%
2020/07/22	0	0.00	6	40.53	40.35	-6	6,847	-0.09%
2020/07/21	1	40.25	87	40.33	40.25	-86	6,835	-1.26%
2020/07/20	42	39.40	47	39.78	39.80	-5	6,826	-0.07%
2020/07/17	66	39.86	1	40.25	39.70	65	6,825	0.95%
2020/07/16	52	40.36	21	40.57	40.10	31	6,830	0.45%
2020/07/15	15	40.47	37	41.11	40.30	-22	6,823	-0.32%
2020/07/14	1	40.60	111	41.14	40.60	-110	6,846	-1.61%	大賣/鉅額交易
2020/07/13	3	40.68	81	40.74	40.90	-78	6,834	-1.14%
2020/07/10	21	40.48	9	40.46	40.10	12	6,865	0.17%
2020/07/09	52	41.46	17	41.90	41.20	35	6,897	0.51%
2020/07/08	78	41.79	18	42.09	41.70	60	6,989	0.86%
2020/07/07	34	41.68	65	42.15	42.00	-31	6,965	-0.45%
2020/07/06	4	41.98	192	41.65	41.75	-188	6,931	-2.71%	大賣/鉅額交易
2020/07/03	40	41.00	10	40.90	40.90	30	6,929	0.43%
2020/07/02	152	41.37	4	41.36	41.15	148	6,967	2.12%	大買/鉅額交易
2020/07/01	216	41.81	8	41.90	41.65	208	6,887	3.02%	大買/鉅額交易
2020/06/30	28	41.48	30	41.63	41.85	-2	6,845	-0.03%
2020/06/29	18	42.94	37	43.17	42.90	-19	6,765	-0.28%
2020/06/24	5	42.94	24	42.97	42.85	-19	6,669	-0.28%
2020/06/23	3	42.88	57	42.88	42.70	-54	6,670	-0.81%
2020/06/22	27	42.61	13	43.01	42.45	14	6,647	0.21%
2020/06/19	46	42.70	17	43.09	42.85	29	6,669	0.43%
2020/06/18	51	42.84	16	43.05	42.85	35	6,667	0.52%
2020/06/17	12	42.77	60	42.71	42.95	-48	6,597	-0.73%
2020/06/16	11	41.80	32	41.87	42.00	-21	6,551	-0.32%
2020/06/15	26	41.48	25	41.84	41.20	1	6,618	0.02%
2020/06/12	1	41.20	35	41.26	41.50	-34	6,634	-0.51%
2020/06/11	54	42.16	24	42.05	40.90	30	6,651	0.45%
2020/06/10	11	42.52	29	42.81	42.45	-18	6,623	-0.27%
2020/06/09	28	42.32	38	42.77	42.30	-10	6,697	-0.15%
2020/06/08	63	42.57	32	43.09	42.25	31	6,808	0.46%
2020/06/05	72	42.68	2	42.65	42.65	70	6,766	1.03%
2020/06/04	4	42.41	14	42.45	42.65	-10	6,762	-0.15%
2020/06/03	6	41.95	11	42.04	41.90	-5	6,728	-0.07%
2020/06/02	47	41.62	20	42.50	41.50	27	6,800	0.40%
2020/06/01	0	0.00	31	41.48	41.75	-31	6,870	-0.45%
2020/05/29	0	0.00	19	40.95	40.95	-19	6,863	-0.28%
2020/05/28	4	41.28	1	41.70	40.60	3	6,904	0.04%
2020/05/27	77	42.04	12	42.37	41.85	65	6,848	0.95%
2020/05/26	23	42.32	48	42.35	42.25	-25	6,841	-0.37%
2020/05/25	28	40.93	29	41.55	41.55	-1	6,753	-0.01%
2020/05/22	28	41.41	5	41.40	41.15	23	6,717	0.34%
2020/05/21	12	41.50	33	41.79	41.90	-21	6,697	-0.31%
2020/05/20	25	41.19	7	41.26	40.95	18	6,702	0.27%
2020/05/19	1	41.00	50	41.61	41.85	-49	6,669	-0.73%
2020/05/18	44	40.94	13	40.70	40.20	31	6,592	0.47%
2020/05/15	3	41.87	32	42.33	41.90	-29	6,449	-0.45%
2020/05/14	31	42.10	5	43.60	41.30	26	6,348	0.41%
2020/05/13	42	43.11	1	43.35	42.95	41	6,213	0.66%
2020/05/12	23	44.30	22	44.08	43.70	1	6,141	0.02%
2020/05/11	22	44.10	17	44.12	44.20	5	5,978	0.08%
2020/05/08	13	42.50	12	42.47	42.30	1	5,640	0.02%
2020/05/07	12	42.90	11	42.32	42.30	1	5,486	0.02%
2020/05/06	16	42.00	32	42.28	41.75	-16	5,362	-0.30%
2020/05/05	29	41.11	17	41.02	40.80	12	5,071	0.24%
2020/05/04	52	40.58	45	41.37	41.50	7	4,899	0.14%
2020/04/30	54	39.18	66	39.68	40.50	-12	4,660	-0.26%
2020/04/29	1	37.30	31	36.31	36.85	-30	4,394	-0.68%
2020/04/28	11	35.21	10	35.50	35.50	1	4,387	0.02%
2020/04/27	0	0.00	33	35.17	35.25	-33	4,465	-0.74%
2020/04/24	6	34.31	2	34.40	34.45	4	4,447	0.09%
2020/04/23	1	34.45	10	34.70	34.60	-9	4,462	-0.20%
2020/04/22	0	0.00	8	34.15	34.05	-8	4,453	-0.18%
2020/04/21	28	34.47	0	0.00	33.60	28	4,466	0.63%
2020/04/20	0	0.00	1	35.10	34.90	-1	4,514	-0.02%
2020/04/17	20	34.80	7	36.10	34.75	13	4,584	0.28%
2020/04/16	11	34.91	26	35.31	35.15	-15	4,539	-0.33%
2020/04/15	52	35.13	1	35.10	35.20	51	4,612	1.11%
2020/04/14	0	0.00	48	35.28	35.40	-48	4,612	-1.04%
2020/04/13	12	34.70	56	34.49	34.80	-44	4,589	-0.96%
2020/04/10	87	33.15	2	33.28	33.30	85	4,513	1.88%
2020/04/09	4	33.16	4	33.26	33.00	0	4,571	0.00%
2020/04/08	3	32.63	3	33.48	33.50	0	4,574	0.00%
2020/04/07	2	31.25	6	32.08	32.90	-4	4,500	-0.09%
2020/03/31	1	30.30	0	0.00	29.80	1	4,456	0.02%
2020/03/27	0	0.00	3	30.23	30.20	-3	4,543	-0.07%
2020/03/26	2	29.15	2	29.68	29.70	0	4,546	0.00%
2020/03/25	0	0.00	1	30.00	29.70	-1	4,561	-0.02%
2020/03/20	2	27.73	1	28.25	28.60	1	5,173	0.02%
2020/03/19	1	26.50	0	0.00	26.45	1	5,391	0.02%
2020/03/17	2	30.45	0	0.00	29.90	2	5,549	0.04%
2020/03/16	1	32.40	2	31.15	31.00	-1	5,561	-0.02%
2020/03/13	1	30.95	0	0.00	31.95	1	5,565	0.02%
2020/03/12	2	34.53	4	36.43	34.30	-2	5,506	-0.04%
2020/03/11	1	38.60	1	39.00	38.05	0	5,468	0.00%
2020/03/10	0	0.00	2	36.80	38.55	-2	5,761	-0.03%
2020/03/09	5	38.74	0	0.00	38.00	5	5,901	0.08%
2020/03/06	1	39.70	2	39.58	39.70	-1	5,920	-0.02%
2020/03/05	1	38.65	23	39.51	39.65	-22	6,003	-0.37%
2020/03/04	1	37.45	0	0.00	38.40	1	6,457	0.02%
2020/03/03	1	37.30	1	38.80	38.30	0	6,684	0.00%
2020/02/27	0	37.10	5	37.10	37.00	-5	6,860	-0.07%
2020/02/26	1	39.45	2	39.15	39.30	-1	6,803	-0.01%
2020/02/25	10	39.10	0	0.00	38.90	10	6,761	0.15%
2020/02/21	11	38.94	0	0.00	38.95	11	6,745	0.16%
2020/02/19	0	38.25	2	38.20	38.25	-2	6,673	-0.03%
2020/02/18	0	38.20	0	0.00	38.05	0	6,686	0.00%
2020/02/17	0	38.40	0	0.00	38.60	0	6,701	0.00%
2020/02/14	0	0.00	1	38.10	38.00	-1	6,672	-0.01%
2020/02/12	0	0.00	22	38.58	38.30	-22	6,714	-0.33%
2020/02/11	21	37.62	4	37.34	37.65	17	6,756	0.25%
2020/02/10	2	35.18	2	35.60	36.60	0	6,972	0.00%
2020/02/07	0	0.00	1	36.75	36.35	-1	7,364	-0.01%
2020/02/06	0	0.00	2	36.80	37.10	-2	7,746	-0.03%
2020/02/05	3	35.48	1	36.35	35.85	2	7,741	0.03%
2020/02/04	1	34.85	2	35.60	35.95	-1	7,703	-0.01%
2020/02/03	2	33.08	2	33.75	33.40	0	7,678	0.00%
2020/01/31	3	36.12	2	36.65	36.45	1	7,587	0.01%
2020/01/30	2	38.83	0	0.00	38.45	2	7,532	0.03%
2020/01/17	1	43.25	1	43.60	43.00	0	7,589	0.00%
2020/01/16	1	43.40	1	43.35	43.40	0	7,662	0.00%
2020/01/15	1	43.60	2	43.93	43.35	-1	7,873	-0.01%
2020/01/14	1	43.65	2	44.30	43.75	-1	8,146	-0.01%
2020/01/13	1	43.40	3	43.32	43.40	-2	8,108	-0.02%
2020/01/10	0	0.00	2	42.60	42.55	-2	8,078	-0.02%
2020/01/09	1	43.05	1	43.50	42.40	0	8,088	0.00%
2020/01/08	1	42.80	2	43.13	43.15	-1	8,102	-0.01%
2020/01/07	1	42.75	1	43.40	43.10	0	8,246	0.00%
2020/01/06	2	42.03	0	0.00	42.80	2	8,254	0.02%
2020/01/03	5	43.23	17	42.36	42.80	-12	8,271	-0.15%
2020/01/02	2	43.15	1	42.70	43.10	1	8,253	0.01%
2019/12/31	2	42.60	1	42.60	42.55	1	8,331	0.01%
2019/12/30	1	42.55	1	42.70	42.55	0	8,401	0.00%
2019/12/26	21	42.30	2	42.63	42.20	19	8,527	0.22%
2019/12/25	5	42.12	2	42.03	42.45	3	8,590	0.03%
2019/12/24	6	41.48	1	42.20	41.45	5	8,942	0.06%
2019/12/20	1	42.50	3	42.70	42.60	-2	9,107	-0.02%
2019/12/19	1	42.85	3	42.73	42.75	-2	9,700	-0.02%
2019/12/18	7	43.21	18	43.04	42.60	-11	10,083	-0.11%
2019/12/17	33	44.12	11	44.40	44.25	22	10,305	0.21%
2019/12/16	10	46.19	11	45.91	46.80	-1	10,013	-0.01%
2019/12/13	1	45.30	2	45.75	45.30	-1	9,961	-0.01%
2019/12/12	3	44.85	8	45.69	44.85	-5	10,269	-0.05%
2019/12/11	1	45.10	1	45.55	45.30	0	10,281	0.00%
2019/12/10	1	44.20	25	44.49	45.00	-24	10,391	-0.23%
2019/12/06	3	45.27	2	45.58	45.30	1	10,519	0.01%
2019/12/05	5	45.58	7	46.12	45.40	-2	10,532	-0.02%
2019/12/04	4	45.26	3	45.27	45.25	1	10,426	0.01%
2019/12/03	4	44.70	0	0.00	44.50	4	10,636	0.04%
2019/12/02	0	0.00	2	43.68	44.85	-2	10,677	-0.02%
2019/11/29	24	45.32	18	45.32	44.40	6	10,682	0.06%
2019/11/28	0	0.00	1	43.75	43.90	-1	10,301	-0.01%
2019/11/27	2	43.20	0	0.00	42.60	2	10,422	0.02%
2019/11/26	2	43.15	8	42.54	43.00	-6	10,526	-0.06%
2019/11/25	1	41.25	2	41.55	41.25	-1	10,621	-0.01%
2019/11/21	2	40.73	3	40.73	41.00	-1	11,463	-0.01%
2019/11/20	2	40.65	1	40.80	40.60	1	11,769	0.01%
2019/11/19	4	40.85	1	41.40	40.75	3	11,960	0.03%
2019/11/18	2	41.18	2	41.38	41.05	0	12,160	0.00%
2019/11/15	1	40.90	2	41.30	40.90	-1	12,388	-0.01%
2019/11/14	2	40.78	2	41.08	40.65	0	12,744	0.00%
2019/11/13	3	41.23	2	41.25	41.30	1	12,941	0.01%
2019/11/12	1	41.45	3	41.23	41.45	-2	13,341	-0.01%
2019/11/11	3	40.52	2	40.80	40.40	1	13,834	0.01%
2019/11/08	3	41.22	6	41.22	41.00	-3	14,410	-0.02%
2019/11/07	15	40.71	4	40.90	40.60	11	14,552	0.08%
2019/11/06	9	42.51	4	42.50	42.00	5	14,468	0.03%
2019/11/05	5	45.24	9	45.02	45.30	-4	14,132	-0.03%
2019/11/04	2	43.60	1	43.80	43.50	1	13,749	0.01%
2019/11/01	1	43.35	1	44.10	43.50	0	13,691	0.00%
2019/10/31	1	43.65	8	43.86	43.35	-7	13,704	-0.05%
2019/10/30	1	43.65	3	43.07	43.65	-2	13,699	-0.01%
2019/10/29	2	43.30	1	44.20	42.80	1	13,673	0.01%
2019/10/28	1	43.85	3	43.93	43.85	-2	13,617	-0.01%
2019/10/25	5	43.28	8	43.58	43.15	-3	13,563	-0.02%
2019/10/24	2	44.43	5	44.27	44.10	-3	13,517	-0.02%
2019/10/23	9	44.53	14	44.43	44.35	-5	13,520	-0.04%
2019/10/22	5	44.11	15	43.22	44.10	-10	13,312	-0.08%
2019/10/21	4	42.49	2	42.83	42.75	2	13,039	0.02%
2019/10/18	2	42.23	2	42.40	42.25	0	12,991	0.00%
2019/10/17	2	41.85	2	42.20	41.95	0	12,961	0.00%
2019/10/16	7	42.36	0	0.00	42.00	7	12,920	0.05%
2019/10/15	5	42.79	2	41.73	42.45	3	12,807	0.02%
2019/10/14	2	41.20	4	41.45	41.15	-2	12,605	-0.02%
2019/10/09	13	40.62	3	40.63	40.50	10	12,511	0.08%
2019/10/08	3	41.52	2	41.40	41.25	1	12,425	0.01%
2019/10/07	1	41.65	3	41.92	42.00	-2	12,362	-0.02%
2019/10/04	6	41.24	9	41.40	41.00	-3	12,222	-0.02%
2019/10/03	7	41.89	6	41.58	41.95	1	12,128	0.01%
2019/10/02	3	41.80	6	41.59	42.40	-3	12,070	-0.02%
2019/10/01	9	40.79	14	40.45	41.00	-5	11,963	-0.04%
2019/09/27	37	41.42	15	41.07	40.60	22	11,886	0.19%
2019/09/26	2	43.55	4	43.50	43.50	-2	11,505	-0.02%
2019/09/25	13	43.34	23	43.27	43.20	-10	11,442	-0.09%
2019/09/24	48	44.14	2	45.25	43.45	46	11,299	0.41%
2019/09/23	16	47.61	4	47.61	46.80	12	10,695	0.11%
2019/09/20	15	47.97	21	47.56	48.60	-6	10,293	-0.06%
2019/09/19	2	46.48	2	46.58	46.90	0	9,803	0.00%
2019/09/18	3	46.78	2	47.33	46.55	1	9,709	0.01%
2019/09/17	4	47.05	11	47.63	47.10	-7	9,484	-0.07%
2019/09/16	25	46.61	3	46.22	46.50	22	9,039	0.24%
2019/09/12	2	44.80	28	45.08	46.35	-26	8,913	-0.29%
2019/09/11	2	45.43	1	45.90	45.20	1	8,751	0.01%
2019/09/10	6	44.91	3	45.62	45.30	3	8,666	0.03%
2019/09/09	4	46.71	1	46.80	46.50	3	8,491	0.04%
2019/09/06	4	45.95	3	47.23	46.30	1	8,432	0.01%
2019/09/05	15	46.57	13	47.02	46.70	2	8,273	0.02%
2019/09/04	4	44.50	2	44.88	45.25	2	7,862	0.03%
2019/09/03	11	44.82	1	45.30	45.05	10	7,723	0.13%
2019/09/02	1	44.50	3	44.20	44.50	-2	7,511	-0.03%
2019/08/30	13	46.13	6	46.08	43.20	7	7,313	0.10%
2019/08/29	5	47.04	5	46.49	46.80	0	6,927	0.00%
2019/08/28	5	46.33	7	46.26	46.30	-2	6,709	-0.03%
2019/08/27	7	46.34	7	46.79	46.50	0	6,414	0.00%
2019/08/26	2	42.20	1	43.60	43.55	1	5,719	0.02%
2019/08/23	0	0.00	5	43.30	42.95	-5	5,531	-0.09%
2019/08/22	0	0.00	4	42.61	42.30	-4	5,193	-0.08%
2019/08/21	10	41.84	2	42.05	42.00	8	4,975	0.16%
2019/08/20	4	42.05	9	41.64	40.80	-5	4,749	-0.11%
2019/08/19	15	42.87	5	43.32	42.30	10	4,500	0.22%
2019/08/16	4	41.24	3	41.27	41.75	1	4,112	0.02%
2019/08/15	10	41.29	9	41.48	41.80	1	3,876	0.03%
2019/08/14	5	40.64	2	39.25	41.50	3	3,444	0.09%
2019/08/13	16	38.38	34	38.88	38.20	-18	2,872	-0.63%
2019/08/12	11	37.55	7	36.83	38.10	4	2,255	0.18%
2019/08/08	12	34.52	5	34.37	34.65	7	2,010	0.35%
2019/08/07	3	33.60	3	33.80	33.65	0	1,853	0.00%
2019/08/02	5	32.52	1	32.65	32.30	4	1,764	0.23%
2019/08/01	0	0.00	1	34.30	33.40	-1	1,744	-0.06%
2019/07/31	0	0.00	5	33.24	33.35	-5	1,681	-0.30%
2019/07/30	1	32.95	7	32.90	32.80	-6	1,668	-0.36%
2019/07/29	0	0.00	26	33.75	33.70	-26	1,635	-1.59%
2019/07/25	20	32.87	10	32.93	32.75	10	1,546	0.65%
2019/07/24	1	31.75	0	0.00	31.85	1	1,474	0.07%
2019/07/23	2	31.65	0	0.00	31.80	2	1,489	0.13%
2019/07/22	0	0.00	1	31.25	31.20	-1	1,466	-0.07%
2019/07/18	5	30.90	0	0.00	30.75	5	1,492	0.34%
2019/07/15	5	31.10	0	0.00	31.10	5	1,577	0.32%
2019/07/12	0	0.00	1	31.30	30.95	-1	1,615	-0.06%
2019/07/10	0	0.00	4	30.73	30.75	-4	1,765	-0.23%
2019/07/09	5	30.64	0	0.00	30.45	5	1,802	0.28%
2019/07/08	3	30.90	0	0.00	30.90	3	1,820	0.16%
2019/07/05	1	31.15	0	0.00	31.30	1	1,842	0.05%
2019/07/03	1	30.90	3	31.05	30.90	-2	1,975	-0.10%
2019/07/02	5	31.45	0	0.00	31.50	5	2,063	0.24%
2019/07/01	3	30.53	2	31.00	31.45	1	2,088	0.05%
2019/06/26	2	31.85	0	0.00	31.80	2	2,493	0.08%
2019/06/21	0	0.00	1	33.00	32.50	-1	2,585	-0.04%
2019/06/19	0	0.00	1	32.65	32.00	-1	2,584	-0.04%
2019/06/18	0	0.00	1	31.85	31.70	-1	2,568	-0.04%
2019/06/14	10	31.35	11	31.34	31.35	-1	2,623	-0.04%
2019/06/13	0	0.00	4	30.51	31.00	-4	2,623	-0.15%
2019/06/12	0	0.00	1	29.35	29.35	-1	2,608	-0.04%
2019/06/11	0	0.00	1	29.10	29.20	-1	2,613	-0.04%
2019/06/06	3	28.60	0	0.00	28.45	3	2,638	0.11%
2019/06/05	1	28.75	1	29.10	28.85	0	2,645	0.00%
2019/06/03	2	28.60	0	0.00	28.70	2	2,700	0.07%
2019/05/31	0	0.00	1	29.20	29.00	-1	2,734	-0.04%
2019/05/30	0	0.00	1	28.70	28.90	-1	2,754	-0.04%
2019/05/29	1	28.05	0	0.00	28.15	1	2,785	0.04%
2019/05/27	1	28.15	0	0.00	28.15	1	3,286	0.03%
2019/05/23	1	28.40	1	28.25	28.30	0	3,368	0.00%
2019/05/22	1	28.80	1	29.30	28.80	0	3,392	0.00%
2019/05/21	2	28.30	2	29.08	29.10	0	3,435	0.00%
2019/05/15	0	0.00	2	30.08	30.05	-2	3,645	-0.05%
2019/05/14	1	28.45	2	28.78	29.50	-1	3,661	-0.03%
2019/05/10	2	30.28	0	0.00	29.85	2	3,759	0.05%
2019/05/09	1	30.35	0	0.00	30.35	1	3,760	0.03%
2019/05/08	1	31.60	0	0.00	31.30	1	3,748	0.03%
2019/05/07	1	31.85	0	0.00	31.85	1	3,774	0.03%
2019/05/06	0	0.00	1	31.90	31.70	-1	3,817	-0.03%
2019/04/30	2	32.28	1	32.65	32.80	1	3,854	0.03%
2019/04/26	1	34.25	2	34.00	34.00	-1	3,924	-0.03%
2019/04/25	1	34.90	0	0.00	34.60	1	3,952	0.03%
2019/04/23	5	34.18	2	34.15	34.40	3	4,004	0.07%
2019/04/22	1	34.85	0	0.00	34.55	1	4,007	0.02%
2019/04/19	0	0.00	3	34.85	34.90	-3	4,037	-0.07%
2019/04/18	2	34.20	1	35.20	33.85	1	4,000	0.02%
2019/04/17	1	34.80	1	34.70	34.50	0	3,983	0.00%
2019/04/16	4	34.30	6	34.68	34.90	-2	4,021	-0.05%
2019/04/15	0	0.00	5	33.89	33.75	-5	3,935	-0.13%
2019/04/11	1	33.20	2	33.80	33.15	-1	3,913	-0.03%
2019/04/10	2	33.80	1	33.95	33.85	1	3,898	0.03%
2019/04/09	5	34.87	7	34.90	34.35	-2	3,879	-0.05%
2019/04/08	6	33.81	1	34.00	34.00	5	3,761	0.13%
2019/04/03	5	34.54	0	0.00	34.60	5	3,670	0.14%
2019/04/02	7	35.10	18	34.64	34.55	-11	3,618	-0.30%
2019/04/01	3	33.30	4	33.88	33.40	-1	3,357	-0.03%
2019/03/29	0	0.00	9	33.20	33.30	-9	3,274	-0.27%
2019/03/28	0	0.00	9	32.49	32.45	-9	3,149	-0.29%
2019/03/27	2	32.60	8	32.78	32.70	-6	3,173	-0.19%
2019/03/26	0	0.00	1	32.15	31.85	-1	3,124	-0.03%
2019/03/25	5	31.70	3	31.92	31.95	2	3,122	0.06%
2019/03/22	2	31.80	3	32.22	32.15	-1	3,069	-0.03%
2019/03/21	0	0.00	2	32.20	32.15	-2	3,059	-0.07%
2019/03/20	7	31.99	0	0.00	31.85	7	3,073	0.23%
2019/03/19	17	32.23	2	32.83	32.20	15	3,165	0.47%
2019/03/18	1	32.00	38	32.20	32.50	-37	3,114	-1.19%
2019/03/15	14	31.60	15	31.67	31.75	-1	3,052	-0.03%
2019/03/14	1	30.60	2	31.10	30.75	-1	3,083	-0.03%
2019/03/13	4	30.85	0	0.00	30.80	4	3,133	0.13%
2019/03/12	4	31.00	0	0.00	31.00	4	3,192	0.13%
2019/03/11	0	0.00	5	31.35	31.15	-5	3,259	-0.15%
2019/03/08	7	31.08	2	31.10	31.05	5	3,320	0.15%
2019/03/07	6	31.47	4	31.88	31.30	2	3,361	0.06%
2019/03/06	14	31.53	0	0.00	31.30	14	3,401	0.41%
2019/03/05	3	31.77	0	0.00	31.65	3	3,417	0.09%
2019/03/04	6	32.07	1	32.15	32.00	5	3,417	0.15%
2019/02/27	15	31.80	17	32.09	32.50	-2	3,436	-0.06%
2019/02/26	7	32.32	21	32.50	32.55	-14	3,339	-0.42%
2019/02/25	0	0.00	4	31.11	31.20	-4	2,972	-0.13%
2019/02/22	5	30.41	0	0.00	30.30	5	2,923	0.17%
2019/02/21	1	30.50	3	30.70	30.80	-2	2,927	-0.07%
2019/02/20	8	30.84	1	30.75	30.75	7	2,971	0.24%
2019/02/19	2	30.63	0	0.00	30.60	2	2,943	0.07%
2019/02/18	5	31.01	0	0.00	30.70	5	2,941	0.17%
2019/02/14	4	30.85	5	31.27	31.20	-1	2,878	-0.03%
2019/02/13	4	30.13	0	0.00	30.20	4	2,851	0.14%
2019/02/12	5	30.35	0	0.00	30.60	5	2,821	0.18%
2019/02/11	0	0.00	8	30.54	30.70	-8	2,757	-0.29%
2019/01/29	0	0.00	2	29.93	29.80	-2	2,682	-0.07%
2019/01/25	0	0.00	5	29.93	30.05	-5	2,701	-0.19%
2019/01/24	5	29.30	0	0.00	29.30	5	2,658	0.19%
2019/01/23	2	29.58	0	0.00	29.55	2	2,654	0.08%
2019/01/22	12	29.76	20	29.63	30.00	-8	2,639	-0.30%
2019/01/21	0	0.00	5	30.30	30.05	-5	2,591	-0.19%
2019/01/18	1	29.60	0	0.00	29.30	1	2,512	0.04%
2019/01/17	10	29.33	3	29.32	29.15	7	2,491	0.28%
2019/01/16	6	29.42	1	28.80	29.55	5	2,448	0.20%
2019/01/11	5	28.29	5	28.30	28.30	0	2,327	0.00%
2019/01/07	0	0.00	1	27.10	27.30	-1	2,172	-0.05%
2019/01/03	4	27.09	0	0.00	27.15	4	2,196	0.18%
2019/01/02	4	27.91	0	0.00	27.55	4	2,192	0.18%
2018/12/28	2	28.15	0	0.00	28.05	2	2,188	0.09%
2018/12/27	1	28.30	0	0.00	28.25	1	2,211	0.05%
2018/12/26	0	0.00	2	29.45	28.25	-2	2,194	-0.09%
2018/12/25	0	0.00	2	28.90	29.10	-2	2,183	-0.09%
2018/12/24	7	29.58	4	29.71	29.85	3	2,183	0.14%
2018/12/22	0	0.00	1	28.90	29.20	-1	2,119	-0.05%
2018/12/21	0	28.40	0	0.00	28.40	0	2,135	0.00%
2018/12/20	1	28.50	1	28.85	28.30	0	2,195	0.00%
2018/12/19	0	0.00	6	29.15	29.30	-6	2,155	-0.28%
2018/12/18	3	28.10	0	0.00	28.10	3	2,125	0.14%
2018/12/17	1	28.55	0	0.00	28.55	1	2,123	0.05%
2018/12/14	3	28.90	0	0.00	29.15	3	2,147	0.14%
2018/12/13	1	29.55	10	29.55	29.15	-9	2,214	-0.41%
2018/12/12	14	29.74	2	29.50	30.00	12	2,202	0.54%
2018/12/11	1	28.15	5	28.49	28.90	-4	2,113	-0.19%
2018/12/07	3	28.28	0	0.00	28.20	3	2,176	0.14%
2018/12/06	1	30.40	2	29.55	29.10	-1	2,101	-0.05%
2018/12/05	0	0.00	1	30.30	30.70	-1	2,055	-0.05%
2018/12/04	1	31.25	2	31.43	31.95	-1	2,034	-0.05%
2018/12/03	2	30.85	4	30.65	30.90	-2	1,987	-0.10%
2018/11/30	2	29.30	0	0.00	30.00	2	1,923	0.10%
2018/11/29	5	29.64	1	30.45	29.60	4	1,891	0.21%
2018/11/28	1	28.75	5	29.30	29.40	-4	1,809	-0.22%
2018/11/27	2	28.50	0	0.00	28.85	2	1,772	0.11%
2018/11/26	1	28.35	3	28.63	28.45	-2	1,750	-0.11%
2018/11/23	2	27.65	0	0.00	27.30	2	1,706	0.12%
2018/11/22	1	28.30	1	28.80	28.00	0	1,724	0.00%
2018/11/20	1	28.35	0	0.00	28.40	1	1,737	0.06%
2018/11/19	0	0.00	2	28.85	29.00	-2	1,710	-0.12%
2018/11/16	0	0.00	1	27.80	27.85	-1	1,652	-0.06%
2018/11/15	2	27.28	0	0.00	27.30	2	1,647	0.12%
2018/11/14	1	27.80	0	0.00	27.70	1	1,647	0.06%
2018/11/13	1	27.95	0	0.00	28.05	1	1,671	0.06%
2018/11/07	0	0.00	1	27.00	27.20	-1	1,643	-0.06%
2018/11/02	2	27.10	1	27.20	27.15	1	1,795	0.06%
2018/11/01	1	25.85	0	0.00	26.00	1	1,743	0.06%
2018/10/26	2	24.90	0	0.00	24.00	2	1,786	0.11%
2018/10/11	0	0.00	5	25.76	25.75	-5	1,897	-0.26%
2018/10/05	2	30.28	0	0.00	29.30	2	1,896	0.11%
2018/10/02	0	0.00	5	31.85	31.90	-5	1,892	-0.26%
2018/10/01	0	0.00	1	32.45	32.45	-1	1,906	-0.05%
2018/09/27	5	31.85	2	32.03	31.85	3	1,955	0.15%
2018/09/25	1	31.15	0	0.00	31.55	1	1,945	0.05%
2018/09/20	6	32.01	0	0.00	31.40	6	2,000	0.30%
2018/09/19	2	32.50	8	32.76	32.60	-6	2,034	-0.29%
2018/09/18	1	31.70	0	0.00	32.00	1	1,990	0.05%
2018/09/17	1	32.05	0	0.00	32.25	1	2,018	0.05%
2018/09/14	8	31.19	5	31.93	32.80	3	2,040	0.15%
2018/09/10	3	30.17	0	0.00	28.40	3	2,006	0.15%
2018/09/07	0	0.00	6	31.05	30.60	-6	1,997	-0.30%
2018/09/05	1	33.10	4	33.05	32.70	-3	2,066	-0.15%
2018/09/03	2	31.98	0	0.00	32.00	2	2,299	0.09%
2018/08/31	1	32.55	0	0.00	32.80	1	2,317	0.04%
2018/08/30	4	32.90	0	0.00	32.75	4	2,359	0.17%
2018/08/29	1	33.15	0	0.00	33.15	1	2,396	0.04%
2018/08/27	0	0.00	1	32.00	32.20	-1	2,397	-0.04%
2018/08/23	1	32.15	1	32.10	32.10	0	2,534	0.00%
2018/08/21	0	0.00	1	31.65	31.60	-1	2,546	-0.04%
2018/08/20	3	32.52	5	31.85	31.80	-2	2,565	-0.08%
2018/08/17	2	33.43	0	0.00	33.40	2	2,584	0.08%
2018/08/14	1	33.40	20	33.57	33.50	-19	2,631	-0.72%
2018/08/13	21	33.12	1	34.45	32.60	20	2,627	0.76%
2018/08/10	8	36.87	0	0.00	35.80	8	2,563	0.31%
2018/08/09	3	37.60	0	0.00	37.45	3	2,554	0.12%
2018/08/06	2	38.08	0	0.00	38.00	2	2,584	0.08%
2018/08/03	1	38.05	0	0.00	38.20	1	2,602	0.04%
2018/08/02	1	39.10	0	0.00	38.50	1	2,624	0.04%
2018/08/01	0	0.00	1	39.10	39.00	-1	2,603	-0.04%
2018/07/31	0	0.00	2	38.55	38.65	-2	2,586	-0.08%
2018/07/30	0	0.00	1	38.05	38.05	-1	2,594	-0.04%
2018/07/25	0	0.00	6	38.03	37.85	-6	2,622	-0.23%
2018/07/24	3	37.88	0	0.00	38.00	3	2,620	0.11%
2018/07/23	1	37.20	0	0.00	37.30	1	2,596	0.04%
2018/07/17	0	0.00	1	38.65	38.00	-1	2,771	-0.04%
2018/07/16	0	0.00	1	37.90	37.85	-1	2,780	-0.04%
2018/07/12	1	37.30	0	0.00	37.55	1	2,835	0.04%
2018/07/06	0	0.00	1	37.90	38.00	-1	3,328	-0.03%
2018/07/05	0	0.00	1	37.35	37.20	-1	3,292	-0.03%
2018/07/02	1	37.30	0	0.00	37.25	1	3,281	0.03%
2018/06/29	1	37.60	1	37.60	37.60	0	3,293	0.00%
2018/06/26	2	40.63	1	40.40	40.20	1	3,309	0.03%
2018/06/25	1	41.55	0	0.00	41.25	1	3,337	0.03%
2018/06/15	3	42.33	2	42.05	42.25	1	3,341	0.03%
2018/06/13	0	0.00	1	41.60	41.45	-1	3,282	-0.03%
2018/06/12	4	42.58	0	0.00	42.20	4	3,249	0.12%
2018/06/11	3	41.33	1	41.05	41.50	2	3,079	0.06%
2018/06/07	2	41.10	0	0.00	40.65	2	3,184	0.06%
2018/06/04	2	40.45	0	0.00	40.30	2	3,317	0.06%
2018/05/31	4	40.21	3	40.07	39.85	1	3,334	0.03%
2018/05/24	0	0.00	1	39.70	39.55	-1	3,460	-0.03%
2018/05/18	1	39.00	0	0.00	38.75	1	3,462	0.03%
2018/05/17	0	0.00	2	39.65	39.25	-2	3,513	-0.06%
2018/05/10	0	0.00	1	39.15	39.05	-1	3,711	-0.03%
2018/05/07	2	38.10	0	0.00	37.95	2	3,852	0.05%
2018/05/02	2	39.00	0	0.00	38.85	2	4,171	0.05%
2018/04/23	0	0.00	3	41.20	41.25	-3	4,359	-0.07%
2018/04/18	2	42.80	0	0.00	42.85	2	4,569	0.04%
2018/04/17	0	0.00	1	42.65	42.65	-1	4,625	-0.02%
2018/04/16	0	0.00	1	43.80	43.40	-1	4,656	-0.02%
2018/04/13	7	43.99	5	44.27	43.95	2	4,860	0.04%
2018/04/11	1	41.05	0	0.00	41.05	1	5,324	0.02%
2018/04/09	1	41.75	0	0.00	41.30	1	5,461	0.02%
2018/03/31	1	43.40	4	43.64	43.35	-3	5,627	-0.05%
2018/03/30	2	43.28	0	0.00	43.15	2	5,713	0.04%
2018/03/28	0	0.00	3	43.10	43.05	-3	5,779	-0.05%
2018/03/27	1	42.45	1	42.95	42.60	0	5,873	0.00%
2018/03/26	1	41.00	0	0.00	41.75	1	5,918	0.02%
2018/03/22	1	42.60	0	0.00	42.25	1	5,938	0.02%
2018/03/21	0	0.00	3	42.65	42.55	-3	6,059	-0.05%
2018/03/14	2	43.65	1	43.90	43.25	1	6,329	0.02%
2018/03/12	1	43.75	1	43.35	43.25	0	6,518	0.00%
2018/03/09	1	43.00	1	43.20	43.20	0	6,528	0.00%
2018/03/07	0	0.00	1	42.45	42.45	-1	6,481	-0.02%
2018/03/06	2	42.65	2	42.40	42.20	0	6,567	0.00%
2018/03/02	1	43.20	1	43.10	43.20	0	6,704	0.00%
2018/02/27	0	0.00	3	42.65	42.40	-3	6,750	-0.04%
2018/02/26	2	42.45	2	42.30	42.35	0	6,778	0.00%
2018/02/23	0	0.00	1	42.00	41.60	-1	6,778	-0.01%
2018/02/22	1	41.55	4	41.88	41.45	-3	6,832	-0.04%
2018/02/12	2	39.40	1	39.50	39.30	1	6,862	0.01%
2018/02/09	1	38.15	0	0.00	39.45	1	6,936	0.01%
2018/02/08	1	40.75	0	0.00	39.80	1	6,955	0.01%
2018/02/06	2	40.80	0	0.00	40.50	2	7,439	0.03%
2018/02/05	0	0.00	1	42.55	43.70	-1	7,371	-0.01%
2018/01/30	1	44.40	1	44.30	43.65	0	7,710	0.00%
2018/01/29	5	44.30	1	44.20	43.60	4	7,968	0.05%
2018/01/26	1	43.35	0	0.00	43.10	1	7,980	0.01%
2018/01/24	10	42.05	1	41.95	41.85	9	8,277	0.11%
2018/01/19	0	0.00	4	42.15	41.70	-4	9,081	-0.04%
2018/01/18	0	0.00	10	43.40	42.50	-10	9,067	-0.11%
2018/01/17	1.4	42.66	5	42.66	42.45	-3.6	9,108	-0.04%
2018/01/16	1	43.10	3	43.23	43.10	-2	9,125	-0.02%
2018/01/15	2	44.13	0	0.00	44.00	2	9,125	0.02%
2018/01/12	22	44.60	11	43.68	44.60	11	9,108	0.12%
2018/01/11	0	0.00	10	44.30	43.35	-10	9,218	-0.11%
2018/01/10	3	44.12	1	44.15	43.65	2	9,373	0.02%
2018/01/09	9	44.35	11	45.20	44.05	-2	9,536	-0.02%
2018/01/08	19	45.04	11	45.34	44.90	8	9,404	0.09%
2018/01/05	0	0.00	4	42.75	42.80	-4	8,875	-0.05%
2018/01/04	5	41.84	1	41.45	41.40	4	8,731	0.05%
2018/01/03	2	42.13	14	42.15	41.75	-12	8,915	-0.13%
2018/01/02	1.3	41.12	0	0.00	41.10	1.3	9,051	0.01%