欣銓 (3264)-玉山-台南券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
79.8
漲跌
▼0.2
漲幅
-0.25%
成交量
7,924張
產業
上櫃半導體類股
968人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

欣銓 (3264)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/04/19	25	79.16	1	78.60	79.80	24	7,664	0.31%
2024/04/18	0	0.00	3	79.60	80.00	-3	7,630	-0.04%
2024/04/17	3	78.60	3	79.20	78.50	0	7,682	0.00%
2024/04/16	5.1	78.30	13	78.18	78.30	-7.9	7,749	-0.10%
2024/04/15	13	79.43	3.2	78.63	79.00	9.8	7,718	0.13%
2024/04/12	12	79.55	103	79.21	79.30	-91	7,741	-1.18%	大賣/
2024/04/11	0	0.00	0.2	79.60	80.00	-0.2	7,753	0.00%
2024/04/10	0	80.10	0.1	82.00	79.50	0	7,790	0.00%
2024/04/09	2	80.90	0	0.00	80.80	2	7,710	0.03%
2024/04/08	0.1	81.35	0	0.00	81.50	0.1	7,808	0.00%
2024/04/03	5.1	81.71	6	81.77	81.30	-0.9	7,877	-0.01%
2024/04/02	0	82.87	0.2	82.70	82.40	-0.1	7,892	0.00%
2024/04/01	0	82.84	10	82.83	82.60	-10	7,925	-0.13%
2024/03/29	2	82.52	1	81.00	83.60	1	7,995	0.01%
2024/03/28	23	84.43	21	83.49	82.30	2	7,756	0.03%
2024/03/27	3.2	82.22	19	80.49	84.00	-15.8	7,619	-0.21%
2024/03/26	35.1	80.11	22	79.53	79.80	13.1	7,533	0.17%
2024/03/25	0	81.30	19.9	81.31	81.50	-19.9	7,534	-0.26%
2024/03/22	14.2	84.52	3	82.00	81.90	11.2	7,656	0.15%
2024/03/21	4	85.75	30	86.11	85.80	-26	7,676	-0.34%
2024/03/20	27	86.29	26	87.16	85.00	1	7,656	0.01%
2024/03/19	15.2	84.07	35	84.27	85.60	-19.8	7,407	-0.27%
2024/03/18	15	79.33	60	79.52	80.90	-45	7,155	-0.63%
2024/03/15	2	77.39	1	76.80	76.80	1	7,097	0.01%
2024/03/14	2	76.75	0.2	77.60	76.10	1.9	7,092	0.03%
2024/03/13	0	0.00	3.5	78.81	77.80	-3.5	7,099	-0.05%
2024/03/12	5	78.06	2	77.05	77.60	3	7,120	0.04%
2024/03/11	11	77.65	1	78.20	77.00	10	7,290	0.14%
2024/03/08	12	79.78	14.5	79.94	79.10	-2.5	7,393	-0.03%
2024/03/07	5.1	78.28	6	77.62	78.60	-1	7,435	-0.01%
2024/03/06	0	76.00	0	0.00	77.00	0	7,346	0.00%
2024/03/05	8	76.50	15	76.63	76.60	-7	7,364	-0.10%
2024/03/04	3	76.07	20	75.64	76.10	-17	7,230	-0.24%
2024/03/01	4	72.60	3.1	72.70	72.70	0.9	7,016	0.01%
2024/02/29	0	71.43	0	0.00	71.00	0	6,895	0.00%
2024/02/27	3.1	71.75	0.2	71.80	71.50	2.9	6,881	0.04%
2024/02/26	4.4	72.47	15.2	73.14	72.50	-10.7	6,876	-0.16%
2024/02/23	8.5	74.31	11	75.45	74.10	-2.5	6,867	-0.04%
2024/02/22	2	74.36	11	74.39	74.80	-9	6,855	-0.13%
2024/02/21	2	73.50	40	73.50	73.40	-38	6,806	-0.56%
2024/02/20	0	73.60	1	73.50	73.30	-1	6,821	-0.01%
2024/02/19	2	74.00	3	74.10	74.10	-1	6,814	-0.01%
2024/02/16	41.6	74.59	2	74.60	73.90	39.6	6,785	0.58%
2024/02/15	0.1	74.20	2.1	73.98	74.00	-2	6,735	-0.03%
2024/02/05	5	71.00	0	0.00	71.80	5	6,765	0.07%
2024/02/02	10	72.23	0.4	72.20	71.80	9.6	6,752	0.14%
2024/02/01	1	73.30	0.1	73.00	73.00	0.9	6,716	0.01%
2024/01/31	1	74.10	0	0.00	73.90	1	6,709	0.01%
2024/01/30	0.1	74.60	1	74.40	74.10	-0.9	6,767	-0.01%
2024/01/29	0.1	74.40	2	74.10	74.40	-1.9	6,865	-0.03%
2024/01/26	5.2	74.01	1	74.30	73.70	4.2	6,939	0.06%
2024/01/25	7.5	75.76	5	75.70	75.60	2.5	6,949	0.04%
2024/01/23	4	75.03	1	75.10	75.20	3	7,008	0.04%
2024/01/22	6	75.55	1	75.90	75.70	5	6,986	0.07%
2024/01/19	15	74.85	10	75.08	75.30	5	7,183	0.07%
2024/01/18	8	73.66	0	0.00	74.30	8	7,100	0.11%
2024/01/17	43	73.32	42	73.57	72.90	1	7,019	0.01%
2024/01/16	0.1	72.93	2	73.10	73.20	-1.9	6,960	-0.03%
2024/01/12	42	70.01	40	70.80	71.50	2	6,964	0.03%
2024/01/11	1	70.50	0	0.00	70.60	1	6,927	0.01%
2024/01/10	1.1	71.82	1	72.60	71.80	0.1	6,867	0.00%
2024/01/09	2.1	71.30	2	71.25	71.00	0.1	6,789	0.00%
2024/01/08	0	0.00	103	71.46	71.20	-103	6,765	-1.52%	大賣/鉅額交易
2024/01/05	1.2	72.12	0	0.00	72.10	1.2	6,772	0.02%
2024/01/04	1	72.30	0	0.00	72.80	1	6,733	0.01%
2024/01/03	4	72.40	0	0.00	72.40	4	6,664	0.06%
2024/01/02	10	73.01	2	73.20	73.30	8	6,628	0.12%
2023/12/29	23	74.02	8	74.33	74.00	15	6,534	0.23%
2023/12/28	4	74.30	4	74.10	73.90	0	6,491	0.00%
2023/12/27	8	74.63	1.1	74.89	74.60	7	6,507	0.11%
2023/12/26	6	73.03	0.5	73.79	73.90	5.5	6,523	0.08%
2023/12/25	8	73.19	12.9	73.38	72.90	-4.9	6,440	-0.08%
2023/12/22	18.5	75.00	14.4	74.59	75.20	4.1	6,332	0.06%
2023/12/21	4	75.30	5	75.18	74.70	-1	6,267	-0.02%
2023/12/20	9	76.42	0	0.00	76.10	9	6,188	0.15%
2023/12/19	7.5	76.63	11.3	76.65	76.80	-3.8	6,160	-0.06%
2023/12/18	37	80.59	7	80.73	78.50	30	6,053	0.50%
2023/12/15	15	83.03	10.2	81.66	81.00	4.8	6,103	0.08%
2023/12/14	9	81.68	116.1	81.14	82.00	-107.1	6,079	-1.76%	大賣/鉅額交易
2023/12/13	11	81.30	8	81.13	80.40	3	6,085	0.05%
2023/12/12	21	80.27	5	80.08	80.60	16	6,078	0.26%
2023/12/11	1.1	79.27	4	79.10	78.60	-2.9	6,141	-0.05%
2023/12/08	2	78.35	2	78.60	77.90	0	6,309	0.00%
2023/12/07	8.2	77.73	1	78.30	77.50	7.2	6,546	0.11%
2023/12/06	32	79.01	19.1	79.84	79.80	12.9	6,603	0.20%
2023/12/05	6.1	75.83	20.5	76.32	76.40	-14.4	6,492	-0.22%
2023/12/04	19	77.52	14	77.76	77.50	5	6,460	0.08%
2023/12/01	3	73.03	65	73.99	74.40	-62	6,201	-1.00%
2023/11/30	3	71.33	0	0.00	70.40	3	6,133	0.05%
2023/11/29	4	70.40	1	70.20	70.40	3	6,106	0.05%
2023/11/28	6	68.90	0	69.60	69.60	6	6,162	0.10%
2023/11/24	6	70.10	2.1	69.23	69.30	3.9	6,227	0.06%
2023/11/22	4	69.75	6	70.05	70.20	-2	6,305	-0.03%
2023/11/21	5	69.70	5	69.28	68.90	0	6,298	0.00%
2023/11/20	0.1	68.50	0.1	68.90	68.90	0	6,390	0.00%
2023/11/17	0	0.00	0.2	69.16	69.30	-0.2	6,529	0.00%
2023/11/16	0.3	68.43	7	68.74	68.70	-6.7	6,524	-0.10%
2023/11/15	2	69.10	0	0.00	68.30	2	6,509	0.03%
2023/11/14	4.1	68.80	1	68.70	68.70	3.1	6,501	0.05%
2023/11/13	8.1	68.93	0	0.00	69.10	8.1	6,486	0.12%
2023/11/10	0	0.00	8	67.50	67.80	-8	6,399	-0.13%
2023/11/09	0	0.00	4	67.10	67.10	-4	6,408	-0.06%
2023/11/08	1	67.90	2.1	68.19	67.60	-1.1	6,440	-0.02%
2023/11/07	0	0.00	3	67.77	67.80	-3	6,406	-0.05%
2023/11/06	6	67.58	9	67.24	67.90	-3	6,390	-0.05%
2023/11/03	0	0.00	11.2	66.35	66.90	-11.2	6,306	-0.18%
2023/11/02	4	65.58	4	65.25	66.00	0	6,288	0.00%
2023/11/01	7	64.83	0	0.00	64.80	7	6,320	0.11%
2023/10/31	10.1	64.80	1.6	65.21	65.00	8.5	6,313	0.13%
2023/10/30	1	64.20	5	64.12	64.60	-4	6,366	-0.06%
2023/10/27	9	66.26	6	64.97	64.00	3	6,470	0.05%
2023/10/26	11	63.83	6	64.35	64.30	5	6,517	0.08%
2023/10/25	1	65.20	4	64.95	64.90	-3	6,834	-0.04%
2023/10/24	0	64.50	3	64.83	64.60	-3	6,896	-0.04%
2023/10/23	6	64.82	10	65.20	64.20	-4	6,867	-0.06%
2023/10/20	24	63.62	5	63.30	65.00	19	6,837	0.28%
2023/10/19	25	63.43	0	0.00	63.30	25	6,849	0.36%
2023/10/18	0.3	62.35	2	62.20	62.70	-1.7	6,961	-0.02%
2023/10/17	0	0.00	11	62.51	62.40	-11	7,098	-0.15%
2023/10/16	2	62.00	1	62.00	62.30	1	7,341	0.01%
2023/10/12	5	61.80	1	61.70	62.40	4	7,422	0.05%
2023/10/11	4	62.15	0	0.00	61.80	4	7,518	0.05%
2023/10/06	2	62.70	0	0.00	62.10	2	7,644	0.03%
2023/10/05	3.2	62.81	0	0.00	62.80	3.2	7,650	0.04%
2023/10/04	13	61.84	3	61.03	62.00	10	7,686	0.13%
2023/10/03	1	62.10	6	62.32	62.10	-5	7,692	-0.06%
2023/10/02	2.1	63.02	0	0.00	63.30	2.1	7,673	0.03%
2023/09/28	4	62.15	1	62.20	62.50	3	7,649	0.04%
2023/09/27	7	61.56	3.4	61.68	61.80	3.6	7,733	0.05%
2023/09/26	2	62.50	1	62.50	62.20	1	7,868	0.01%
2023/09/25	4.2	63.73	8	63.03	63.20	-3.8	7,928	-0.05%
2023/09/22	11.9	63.37	13	63.18	63.40	-1.1	7,983	-0.01%
2023/09/21	3.2	63.94	6	63.67	63.30	-2.8	7,989	-0.04%
2023/09/20	25.2	65.18	12	65.96	65.00	13.2	8,003	0.16%
2023/09/19	1	68.17	1	67.51	67.80	0	7,885	0.00%
2023/09/18	13	68.38	1	68.60	67.30	12	7,881	0.15%
2023/09/15	24	68.92	55	68.96	68.40	-31	7,932	-0.39%
2023/09/14	13.2	69.24	12	68.53	68.30	1.2	8,033	0.01%
2023/09/13	10	68.99	10	69.26	69.30	0	8,128	0.00%
2023/09/12	18	68.60	9	68.29	68.20	9	8,139	0.11%
2023/09/11	15	66.07	10	66.08	65.60	5	8,096	0.06%
2023/09/08	4	65.90	9	65.78	65.80	-5	8,040	-0.06%
2023/09/07	13.5	65.49	7.1	65.69	65.00	6.5	8,038	0.08%
2023/09/06	7	64.81	7.2	65.05	65.00	-0.2	7,993	0.00%
2023/09/05	7	63.66	7	63.87	64.40	0	7,953	0.00%
2023/09/04	10	62.58	10	62.44	63.30	0	7,886	0.00%
2023/09/01	3	62.63	5	62.70	62.70	-2	7,876	-0.03%
2023/08/31	0	0.00	32	62.40	62.50	-32	7,809	-0.41%
2023/08/30	13	62.16	13	62.14	62.00	0	7,806	0.00%
2023/08/29	2	61.40	4	61.70	61.50	-2	7,807	-0.03%
2023/08/28	14	61.44	4	62.05	61.10	10	7,794	0.13%
2023/08/25	14	61.40	4	61.73	61.50	10	7,717	0.13%
2023/08/24	14	61.95	13	61.58	61.40	1	7,713	0.01%
2023/08/23	4	60.08	11	60.67	60.90	-7	7,717	-0.09%
2023/08/22	4	58.90	17	58.93	58.80	-13	7,816	-0.17%
2023/08/21	4	58.60	0	0.00	58.60	4	7,815	0.05%
2023/08/18	12	58.10	8.1	58.21	58.20	3.9	7,805	0.05%
2023/08/17	2.1	58.70	0	0.00	59.00	2.1	7,784	0.03%
2023/08/16	1.1	57.33	1	57.50	58.00	0.1	7,780	0.00%
2023/08/15	1	57.60	2	58.05	58.40	-1	7,789	-0.01%
2023/08/14	1	57.70	2	57.55	57.30	-1	7,782	-0.01%
2023/08/11	16	58.98	5	58.96	58.80	11	7,709	0.14%
2023/08/10	6	59.75	33	59.54	59.50	-27	7,662	-0.35%
2023/08/09	3	60.53	6	60.62	60.70	-3	7,615	-0.04%
2023/08/08	5	60.90	3	60.97	60.80	2	7,593	0.03%
2023/08/07	3	61.43	3	61.67	61.70	0	7,542	0.00%
2023/08/04	10	60.07	5	60.80	60.80	5	7,438	0.07%
2023/08/02	46	60.56	34	61.28	60.40	12	7,414	0.16%
2023/08/01	24	60.69	7.1	60.70	60.70	16.9	7,291	0.23%
2023/07/31	19.1	62.78	10.1	64.13	61.70	9.1	7,170	0.13%
2023/07/28	27.1	63.61	33.3	64.01	64.10	-6.2	6,834	-0.09%
2023/07/27	20.1	60.87	13	61.17	61.50	7.1	6,461	0.11%
2023/07/26	5	61.58	6	61.80	61.40	-1	6,392	-0.02%
2023/07/25	5	62.16	7	62.04	62.40	-2	6,388	-0.03%
2023/07/24	11	61.86	1	61.80	61.80	10	6,360	0.16%
2023/07/21	7	63.08	3	62.50	63.30	4	6,277	0.06%
2023/07/20	3	63.33	6	63.32	63.90	-3	6,173	-0.05%
2023/07/19	12	63.67	15	63.79	63.50	-3	6,018	-0.05%
2023/07/18	31	62.47	2	62.50	63.00	29	5,804	0.50%
2023/07/14	13	61.96	2	61.45	61.10	11	5,768	0.19%
2023/07/13	5	61.90	7	61.64	62.00	-2	5,679	-0.03%
2023/07/12	2	61.00	3	60.70	60.70	-1	5,566	-0.02%
2023/07/11	21	61.51	20	61.00	61.40	1	5,602	0.02%
2023/07/07	3.1	60.48	0.3	60.40	60.40	2.8	5,564	0.05%
2023/07/06	8	61.49	4	61.30	61.00	4	5,565	0.07%
2023/07/05	3	62.70	0	0.00	62.40	3	5,534	0.05%
2023/07/04	2	63.10	3	62.90	62.90	-1	5,450	-0.02%
2023/06/30	6	59.68	5	60.43	60.90	1	5,283	0.02%
2023/06/29	0.3	60.23	1	60.40	60.30	-0.7	5,241	-0.01%
2023/06/28	2	61.40	6	61.60	61.10	-4	5,207	-0.08%
2023/06/27	2	61.00	13	60.86	60.40	-11	5,197	-0.21%
2023/06/26	13.1	59.78	27	59.57	59.60	-13.9	5,216	-0.27%
2023/06/21	9.1	60.42	26	60.30	60.20	-16.9	5,152	-0.33%
2023/06/20	20	62.72	2.5	62.64	61.70	17.5	5,035	0.35%
2023/06/19	20	65.08	18	64.99	65.50	2	4,856	0.04%
2023/06/16	17	64.14	23	63.79	64.00	-6	4,636	-0.13%
2023/06/15	34	63.06	10.6	62.79	63.90	23.4	4,478	0.52%
2023/06/14	17	61.24	19	61.45	61.40	-2	4,336	-0.05%
2023/06/13	2	60.30	5	60.26	60.50	-3	4,458	-0.07%
2023/06/12	6	60.10	4	59.83	59.30	2	4,532	0.04%
2023/06/09	0	0.00	3.2	59.99	60.20	-3.2	4,588	-0.07%
2023/06/08	7	59.37	5	59.22	59.40	2	4,606	0.04%
2023/06/07	2	58.75	6	59.00	59.10	-4	4,715	-0.08%
2023/06/05	3	58.80	0	0.00	58.80	3	4,956	0.06%
2023/06/02	1	58.10	2	58.65	58.50	-1	5,141	-0.02%
2023/06/01	5	58.16	3	57.63	58.10	2	5,147	0.04%
2023/05/31	2	58.10	12	57.93	58.20	-10	5,204	-0.19%
2023/05/30	0	0.00	2	58.40	58.30	-2	5,186	-0.04%
2023/05/29	14	58.26	31	58.36	58.40	-17	5,167	-0.33%
2023/05/26	35	56.90	9	57.26	57.40	26	5,104	0.51%
2023/05/25	1	54.50	2	54.60	55.40	-1	4,929	-0.02%
2023/05/23	0	0.00	1	54.20	54.60	-1	4,948	-0.02%
2023/05/22	2	54.70	1	54.80	54.10	1	4,965	0.02%
2023/05/19	5.1	53.98	0	0.00	54.50	5.1	5,006	0.10%
2023/05/18	1	54.60	1	54.20	54.30	0	5,054	0.00%
2023/05/17	1	53.50	1	53.60	53.60	0	5,132	0.00%
2023/05/16	0	0.00	2	53.45	53.00	-2	5,178	-0.04%
2023/05/15	0	0.00	11	52.93	52.90	-11	5,208	-0.21%
2023/05/12	5	53.30	0	0.00	53.10	5	5,249	0.10%
2023/05/11	2	53.35	5	53.52	53.30	-3	5,274	-0.06%
2023/05/10	0.1	54.00	0	0.00	53.70	0.1	5,350	0.00%
2023/05/08	2.1	54.02	17	54.24	54.20	-14.9	5,369	-0.28%
2023/05/05	0	53.70	0	0.00	53.90	0	5,402	0.00%
2023/05/04	2	53.60	0	0.00	53.60	2	5,485	0.04%
2023/05/03	0.1	53.80	0	0.00	53.40	0.1	5,558	0.00%
2023/05/02	1	53.90	1	53.70	53.90	0	5,576	0.00%
2023/04/28	4	54.33	0	0.00	54.00	4	5,670	0.07%
2023/04/27	1	53.60	0	0.00	53.60	1	5,651	0.02%
2023/04/26	2	52.80	0	0.00	53.30	2	5,670	0.04%
2023/04/25	5.2	53.31	0.1	54.10	53.00	5.1	5,641	0.09%
2023/04/21	5	55.84	4	54.90	54.60	1	5,579	0.02%
2023/04/20	7	55.94	1	55.90	55.80	6	5,528	0.11%
2023/04/19	19.2	56.55	5	56.78	56.50	14.2	5,485	0.26%
2023/04/18	3	57.37	0	0.00	57.20	3	5,428	0.06%
2023/04/17	0	0.00	1	57.70	57.60	-1	5,417	-0.02%
2023/04/14	2	57.55	5	57.50	57.40	-3	5,383	-0.06%
2023/04/13	0	0.00	11.2	58.06	57.70	-11.2	5,332	-0.21%
2023/04/12	1	58.10	8	58.50	58.40	-7	5,311	-0.13%
2023/04/11	0.1	58.00	18	57.82	58.30	-17.9	5,258	-0.34%
2023/04/10	0	0.00	1	57.80	57.40	-1	5,226	-0.02%
2023/04/07	3	57.97	1	58.10	58.00	2	5,191	0.04%
2023/04/06	0	0.00	1	57.80	58.30	-1	5,139	-0.02%
2023/03/31	2	57.45	2	57.60	57.50	0	5,082	0.00%
2023/03/30	0	0.00	1	57.00	57.40	-1	5,037	-0.02%
2023/03/29	1	56.30	0	0.00	56.00	1	5,003	0.02%
2023/03/28	11	56.61	51	56.02	56.10	-40	4,986	-0.80%
2023/03/27	15	56.67	1	57.01	56.70	14	4,901	0.28%
2023/03/24	4	58.30	1	58.20	58.00	3	4,809	0.06%
2023/03/23	0	0.00	4	58.05	58.40	-4	4,764	-0.08%
2023/03/22	13	58.09	3.8	57.74	57.70	9.3	4,696	0.20%
2023/03/21	8	57.79	3	57.96	58.00	5	4,642	0.11%
2023/03/20	0	58.30	19.1	58.33	57.60	-19	4,600	-0.41%
2023/03/17	9.1	57.23	2.1	58.08	57.70	7	4,536	0.15%
2023/03/16	33.2	57.99	16.1	57.25	57.20	17.2	4,434	0.39%
2023/03/15	29.6	58.87	20	58.85	58.50	9.6	4,213	0.23%
2023/03/14	13	57.65	29	57.60	57.30	-16	4,080	-0.39%
2023/03/13	6	57.21	3	57.20	57.40	3	3,957	0.08%
2023/03/10	7.1	57.62	13.6	57.06	56.50	-6.5	3,845	-0.17%
2023/03/09	4.6	59.27	8	59.47	59.40	-3.4	3,717	-0.09%
2023/03/08	5	59.60	4	59.73	59.60	1	3,611	0.03%
2023/03/07	29.5	58.97	10	58.69	58.90	19.5	3,442	0.57%
2023/03/06	3	56.80	5	56.98	56.90	-2	3,315	-0.06%
2023/03/03	11	56.01	14.8	55.84	56.40	-3.8	3,276	-0.12%
2023/03/02	1	54.70	0	54.80	54.90	1	3,274	0.03%
2023/03/01	1	54.90	6	55.45	55.10	-5	3,282	-0.15%
2023/02/24	5	55.84	4	56.05	56.10	1	3,275	0.03%
2023/02/23	3	55.54	4.4	55.59	56.10	-1.4	3,201	-0.04%
2023/02/22	3	54.30	10	54.77	54.80	-7	3,171	-0.22%
2023/02/21	12	54.42	0	54.70	54.40	12	3,187	0.38%
2023/02/20	0	0.00	0	55.10	54.80	0	3,236	0.00%
2023/02/17	0	55.20	3	54.97	55.00	-3	3,274	-0.09%
2023/02/16	4	54.20	1	54.21	54.30	3	3,295	0.09%
2023/02/15	2.2	54.66	21	54.24	54.30	-18.9	3,415	-0.55%
2023/02/14	1	55.31	1	55.60	55.90	0	3,387	0.00%
2023/02/10	3.1	55.24	2	55.50	55.30	1	3,588	0.03%
2023/02/09	0	0.00	0	56.10	56.00	0	3,616	0.00%
2023/02/08	4.1	55.90	8	55.74	56.10	-3.9	3,639	-0.11%
2023/02/07	2.7	56.00	9	56.12	56.40	-6.3	3,581	-0.18%
2023/02/06	5	55.40	4	55.30	55.50	1	3,626	0.03%
2023/02/03	3	55.10	3	55.20	55.10	0	3,748	0.00%
2023/02/02	6	55.05	12	54.79	54.70	-6	3,735	-0.16%
2023/02/01	0	53.30	5	53.78	53.90	-5	3,795	-0.13%
2023/01/31	0	0.00	9	52.60	52.70	-9	3,740	-0.24%
2023/01/30	16.1	52.55	53	52.62	53.00	-37	3,744	-0.99%
2023/01/17	1	51.20	1	51.10	51.10	0	3,697	0.00%
2023/01/16	2	50.90	1	50.90	50.90	1	3,724	0.03%
2023/01/13	0	0.00	1	50.21	50.10	-1	3,724	-0.03%
2023/01/12	1	50.30	0	0.00	50.40	1	3,791	0.03%
2023/01/11	0	0.00	0	50.60	50.50	0	3,854	0.00%
2023/01/10	0	0.00	1.1	50.71	50.80	-1.1	3,918	-0.03%
2023/01/09	2	50.50	4	50.80	50.90	-2	3,945	-0.05%
2023/01/05	0	0.00	1	50.20	50.00	-1	3,981	-0.03%
2023/01/03	2	48.98	3	49.73	49.60	-1	4,062	-0.02%
2022/12/30	0	49.05	4	49.30	49.60	-4	4,069	-0.10%
2022/12/29	0	0.00	3	48.00	48.30	-3	4,076	-0.07%
2022/12/28	4	48.48	7	48.18	48.20	-3	4,116	-0.07%
2022/12/27	2	49.35	4	49.34	49.30	-2	4,117	-0.05%
2022/12/22	0	50.80	4	50.85	50.30	-4	4,214	-0.09%
2022/12/21	10	50.00	9	49.79	49.90	1	4,223	0.02%
2022/12/20	7	48.52	1	48.30	48.20	6	4,195	0.14%
2022/12/19	2	50.20	0	0.00	50.10	2	4,203	0.05%
2022/12/16	2	50.15	8	50.50	50.70	-6	4,206	-0.14%
2022/12/15	2	50.20	1	50.50	50.60	1	4,210	0.02%
2022/12/14	6	50.45	2	50.50	50.60	4	4,232	0.09%
2022/12/13	1	50.20	3	50.33	50.20	-2	4,254	-0.05%
2022/12/08	0	0.00	4.1	50.89	50.70	-4.1	4,313	-0.09%
2022/12/07	1	50.29	2	50.30	50.10	-1	4,324	-0.02%
2022/12/06	39	50.99	10	51.19	50.60	29	4,321	0.67%
2022/12/05	6	51.60	10.1	52.01	52.10	-4	4,321	-0.09%
2022/12/02	5	50.94	3	50.77	51.00	2	4,380	0.05%
2022/12/01	5	50.56	2	50.65	50.30	3	4,376	0.07%
2022/11/30	1	49.95	0	0.00	49.80	1	4,355	0.02%
2022/11/29	2	49.38	2	49.20	49.55	0	4,402	0.00%
2022/11/28	5	50.25	4.1	50.86	49.65	1	4,372	0.02%
2022/11/25	1	49.90	8	49.98	50.10	-7	4,293	-0.16%
2022/11/24	2	49.65	2	49.10	49.25	0	4,259	0.00%
2022/11/23	3	50.10	2	50.34	50.10	1	4,175	0.02%
2022/11/22	1	50.30	6.2	49.97	50.10	-5.2	4,174	-0.12%
2022/11/21	1	50.00	4	50.15	50.10	-3	4,172	-0.07%
2022/11/18	6	50.28	20	50.31	50.10	-14	4,186	-0.33%
2022/11/17	3	49.83	21	49.78	50.30	-18	4,147	-0.43%
2022/11/16	59	49.64	7	49.43	50.00	52	4,132	1.26%
2022/11/15	3	48.72	16	48.84	48.90	-13	4,093	-0.32%
2022/11/14	12	48.51	9	48.66	48.70	3	4,045	0.07%
2022/11/11	13	48.05	17.3	47.89	48.35	-4.3	3,975	-0.11%
2022/11/10	53	46.43	7	46.54	46.75	46	3,816	1.21%
2022/11/09	17	46.11	8	46.01	46.15	9	3,794	0.24%
2022/11/08	4	45.56	15	45.77	45.30	-11	3,716	-0.30%
2022/11/07	15	44.96	7	44.90	44.85	8	3,619	0.22%
2022/11/04	16	44.18	42	44.29	44.65	-26	3,607	-0.72%
2022/11/03	1	43.90	3	43.63	44.00	-2	3,581	-0.06%
2022/11/02	37	44.13	9	44.05	43.85	28	3,611	0.78%
2022/11/01	13	43.53	47	43.77	43.95	-34	3,661	-0.93%
2022/10/31	5	41.85	3	41.91	41.85	2	3,563	0.06%
2022/10/28	22	42.88	11	42.69	41.65	11	3,615	0.31%
2022/10/27	3	40.40	0	0.00	40.60	3	3,500	0.09%
2022/10/26	0	0.00	4	40.05	39.70	-4	3,520	-0.11%
2022/10/25	10	40.47	95	40.43	39.75	-85	3,551	-2.39%
2022/10/24	8	39.53	6	39.86	39.70	2	3,576	0.06%
2022/10/21	3	38.57	0	0.00	38.70	3	3,586	0.08%
2022/10/20	2.1	38.26	1	38.36	38.85	1	3,572	0.03%
2022/10/19	21.3	39.75	0	40.05	39.30	21.2	3,566	0.59%
2022/10/18	28	40.12	2	40.35	40.15	26	3,549	0.73%
2022/10/17	12	40.02	2	40.70	40.85	10	3,529	0.28%
2022/10/14	40	40.56	1	40.10	40.70	39	3,541	1.10%
2022/10/13	11	38.95	0	0.00	38.50	11	3,635	0.30%
2022/10/12	7	40.33	1	40.45	40.15	6	3,611	0.17%
2022/10/11	3	41.28	2	41.60	41.00	1	3,652	0.03%
2022/10/07	0	0.00	3	44.43	44.25	-3	3,672	-0.08%
2022/10/06	0	43.75	4	44.13	44.15	-4	3,702	-0.11%
2022/10/05	7	44.11	43	43.96	43.60	-36	3,719	-0.97%
2022/10/04	43	43.50	0	0.00	43.40	43	3,743	1.15%
2022/10/03	5	41.51	1	43.15	42.50	4	3,799	0.11%
2022/09/30	0	40.05	0	0.00	41.80	0	3,847	0.00%
2022/09/29	7	40.93	6	40.77	40.90	1	3,860	0.03%
2022/09/28	1	39.61	10	39.88	39.40	-9	3,851	-0.23%
2022/09/27	10	41.30	3	40.45	41.40	7	3,850	0.18%
2022/09/26	6.1	41.14	19	40.70	40.65	-12.9	3,860	-0.33%
2022/09/23	5	43.70	8	42.90	42.90	-3	3,865	-0.08%
2022/09/22	15	43.03	0	0.00	43.80	15	3,907	0.38%
2022/09/21	9	43.12	0	43.25	43.20	9	3,920	0.23%
2022/09/20	12	43.99	1	43.90	44.05	11	3,940	0.28%
2022/09/19	16	44.14	2	45.05	44.00	14	3,970	0.35%
2022/09/16	7	45.93	5	45.40	45.00	2	3,966	0.05%
2022/09/15	40	46.73	13	46.31	46.10	27	4,002	0.67%
2022/09/14	3	45.64	8	45.51	46.80	-5	4,046	-0.12%
2022/09/13	5	46.72	14	46.75	46.70	-9	4,061	-0.22%
2022/09/12	24	46.68	20	46.74	46.65	4	4,086	0.10%
2022/09/08	3.1	45.43	26	45.63	46.00	-23	4,072	-0.56%
2022/09/07	0	42.65	1	42.75	42.65	-1	4,050	-0.02%
2022/09/06	2	43.15	0	0.00	43.25	2	4,107	0.05%
2022/09/05	13	45.02	1	43.85	43.50	12	4,158	0.29%
2022/09/02	9	45.71	6	45.66	45.60	3	4,154	0.07%
2022/09/01	14.1	45.67	53	45.70	45.40	-38.9	4,189	-0.93%
2022/08/31	5.1	45.16	11	45.68	45.80	-5.9	4,218	-0.14%
2022/08/30	18	45.09	7	45.09	44.95	11	4,227	0.26%
2022/08/29	2.1	44.85	10	44.64	44.80	-7.9	4,249	-0.19%
2022/08/26	20	45.88	12	46.01	45.55	8	4,283	0.19%
2022/08/25	11	45.13	8	45.40	46.10	3	4,437	0.07%
2022/08/24	7	44.76	7	44.80	44.50	0	4,566	0.00%
2022/08/23	17	44.46	5	44.60	44.50	12	4,650	0.26%
2022/08/22	20.1	44.97	25	44.81	44.80	-5	4,663	-0.11%
2022/08/19	36	45.91	21	45.83	45.70	15	4,610	0.32%
2022/08/18	34	45.63	7	45.51	45.65	27	4,581	0.59%
2022/08/17	10	46.12	16	45.99	45.85	-6	4,553	-0.13%
2022/08/16	10	45.46	19.1	45.70	45.60	-9.1	4,514	-0.20%
2022/08/15	4.1	44.91	53	44.86	44.95	-48.9	4,458	-1.10%
2022/08/12	15	43.75	21	44.31	44.10	-6	4,395	-0.14%
2022/08/11	30	43.53	23	43.55	43.50	7	4,350	0.16%
2022/08/10	13	42.97	6	43.13	43.00	7	4,290	0.16%
2022/08/09	15	43.15	17	43.30	43.50	-2	4,269	-0.05%
2022/08/08	11	42.58	19	43.16	43.50	-8	4,212	-0.19%
2022/08/05	7	41.61	12	41.60	41.50	-5	4,074	-0.12%
2022/08/04	23.1	40.99	0	0.00	41.00	23.1	4,032	0.57%
2022/08/03	2	40.10	22	40.95	40.80	-20	3,925	-0.51%
2022/08/02	17	40.15	0	0.00	40.00	17	3,873	0.44%
2022/08/01	7	41.40	13	41.54	41.20	-6	3,837	-0.16%
2022/07/29	3	40.75	5	40.87	41.15	-2	3,775	-0.05%
2022/07/28	2	39.45	3	39.83	39.90	-1	3,698	-0.03%
2022/07/27	1	38.40	0	0.00	39.40	1	3,638	0.03%
2022/07/26	3.1	38.35	1	38.60	38.30	2.1	3,615	0.06%
2022/07/25	12	39.69	10	39.60	39.65	2	3,564	0.05%
2022/07/22	5	40.52	26	40.06	40.15	-21	3,526	-0.60%
2022/07/21	3	39.83	2	40.23	40.45	1	3,515	0.03%
2022/07/20	22	39.84	15	40.14	39.60	7	3,490	0.20%
2022/07/19	12	38.36	3	38.30	38.60	9	3,402	0.26%
2022/07/18	10	37.75	2	38.63	38.70	8	3,375	0.24%
2022/07/15	3	37.12	1	37.50	37.55	2	3,286	0.06%
2022/07/14	1	35.20	0	0.00	36.25	1	3,222	0.03%
2022/07/13	10	35.85	0	0.00	35.75	10	3,171	0.32%
2022/07/12	18	35.49	27	35.20	34.85	-9	3,135	-0.29%
2022/07/11	28	37.09	15	36.63	36.60	13	3,088	0.42%
2022/07/08	4.2	36.49	9	36.63	37.25	-4.8	3,019	-0.16%
2022/07/07	10	34.35	2	33.30	34.50	8	2,966	0.27%
2022/07/06	1	34.45	0	0.00	34.05	1	2,969	0.03%
2022/07/04	9	34.78	0	0.00	34.55	9	2,940	0.31%
2022/07/01	3.1	35.12	0	0.00	34.55	3.1	2,934	0.10%
2022/06/30	7	36.12	21	36.00	35.90	-14	2,892	-0.48%
2022/06/29	13	37.10	2	37.10	37.20	11	2,842	0.39%
2022/06/27	10	39.05	0	0.00	39.00	10	2,781	0.36%
2022/06/23	5	37.91	0	38.25	38.55	5	2,726	0.18%
2022/06/22	18	40.41	12	39.55	39.00	6	2,673	0.22%
2022/06/21	7	40.91	0	41.00	41.00	7	2,602	0.27%
2022/06/20	7.1	41.90	14	42.11	40.35	-6.9	2,576	-0.27%
2022/06/17	4	43.11	1	43.09	43.10	3	2,524	0.12%
2022/06/16	11.6	46.31	0	46.90	44.70	11.6	2,470	0.47%
2022/06/15	2	49.95	1.5	50.05	49.75	0.5	2,387	0.02%
2022/06/14	0	50.70	0	0.00	50.60	0	2,348	0.00%
2022/06/13	6	50.80	14	50.48	50.00	-8	2,307	-0.35%
2022/06/10	3	50.11	1	49.70	51.10	2	2,266	0.09%
2022/06/09	7	50.77	3	51.03	50.50	4	2,219	0.18%
2022/06/08	0	0.00	8	50.00	50.10	-8	2,172	-0.37%
2022/06/07	3	49.82	2	50.05	50.00	1	2,161	0.05%
2022/06/06	14	49.60	7	50.17	50.20	7	2,140	0.33%
2022/06/02	14.1	50.43	29	50.40	50.40	-14.9	2,125	-0.70%
2022/06/01	10	50.01	13	49.74	49.60	-3	1,963	-0.15%
2022/05/31	9	47.72	11	48.08	48.25	-2	1,806	-0.11%
2022/05/30	5	47.07	3	46.68	47.40	2	1,732	0.12%
2022/05/27	0	0.00	2	45.08	45.10	-2	1,688	-0.12%
2022/05/26	11	44.59	0	0.00	44.30	11	1,707	0.64%
2022/05/25	1	44.55	0	0.00	44.55	1	1,745	0.06%
2022/05/20	0	0.00	1	45.50	45.50	-1	1,861	-0.05%
2022/05/18	10	45.55	2	45.65	45.45	8	1,898	0.42%
2022/05/17	10	45.20	0	0.00	45.60	10	1,908	0.52%
2022/05/13	0	0.00	2	44.33	44.40	-2	1,953	-0.10%
2022/05/12	0	0.00	2	44.45	43.15	-2	1,991	-0.10%
2022/05/11	2	44.53	20	44.34	44.15	-18	2,009	-0.90%
2022/05/10	0	0.00	2.1	44.25	44.60	-2.1	2,093	-0.10%
2022/05/09	2	45.05	0	0.00	44.70	2	2,170	0.09%
2022/05/05	3.1	45.51	1	45.60	45.45	2.1	2,198	0.09%
2022/04/28	4.1	43.86	1	43.80	43.50	3.1	2,326	0.13%
2022/04/26	4	44.53	0	0.00	44.00	4	2,325	0.17%
2022/04/25	7	44.91	0	0.00	44.80	7	2,317	0.30%
2022/04/21	2	47.10	0	0.00	47.10	2	2,349	0.09%
2022/04/20	2	47.28	1	47.10	47.10	1	2,418	0.04%
2022/04/19	0	0.00	4	46.41	46.25	-4	2,434	-0.16%
2022/04/18	2	45.65	0	0.00	45.65	2	2,511	0.08%
2022/04/15	1	46.65	0	0.00	46.10	1	2,537	0.04%
2022/04/14	0	0.00	1	47.35	47.45	-1	2,570	-0.04%
2022/04/13	5	46.30	0	0.00	46.55	5	2,640	0.19%
2022/04/12	6	46.27	0	0.00	46.10	6	2,646	0.23%
2022/04/07	6	48.80	0	0.00	48.20	6	2,655	0.23%
2022/04/06	18	48.81	0	48.95	48.85	18	2,656	0.68%
2022/04/01	2	49.65	0	0.00	49.60	2	2,671	0.07%
2022/03/30	0	0.00	1	50.10	50.10	-1	2,714	-0.04%
2022/03/29	1	49.95	0	0.00	49.50	1	2,733	0.04%
2022/03/28	4	49.69	2	49.55	49.65	2	2,751	0.07%
2022/03/25	3	51.10	3	50.60	50.50	0	2,738	0.00%
2022/03/23	1	50.50	0	0.00	50.70	1	2,768	0.04%
2022/03/21	0	0.00	20	50.60	50.30	-20	2,829	-0.71%
2022/03/17	3	50.18	21	50.14	50.30	-18	2,898	-0.62%
2022/03/16	14	48.49	1	48.69	48.40	13	2,882	0.45%
2022/03/15	7	48.94	0	0.00	48.75	7	2,870	0.24%
2022/03/14	1	50.00	13	50.14	50.20	-12	2,924	-0.41%
2022/03/11	0	0.00	6	50.10	49.95	-6	2,991	-0.20%
2022/03/10	0	50.40	2	50.20	50.50	-2	3,021	-0.07%
2022/03/09	0	0.00	2	48.90	48.80	-2	3,080	-0.07%
2022/03/08	13	49.13	1	49.65	48.30	12	3,136	0.38%
2022/03/07	2	50.03	3	50.50	50.00	-1	3,153	-0.03%
2022/03/04	1	52.00	0	0.00	51.70	1	3,246	0.03%
2022/03/03	0	52.00	0	0.00	52.00	0	3,297	0.00%
2022/03/01	2	51.45	15	51.31	51.30	-13	3,507	-0.37%
2022/02/25	3	49.87	2	50.80	50.60	1	3,573	0.03%
2022/02/24	5	49.80	1	49.50	49.20	4	3,643	0.11%
2022/02/23	44	50.57	10	50.22	50.50	34	3,777	0.90%
2022/02/22	8	50.53	0	50.90	50.00	8	3,815	0.21%
2022/02/18	12	51.39	5	51.10	51.50	7	3,877	0.18%
2022/02/17	3	51.60	2	51.90	51.70	1	3,931	0.03%
2022/02/16	4	51.60	1	51.70	51.70	3	4,002	0.07%
2022/02/15	2	51.40	1	51.20	51.20	1	4,080	0.02%
2022/02/14	5	52.06	2	51.51	51.60	3	4,139	0.07%
2022/02/11	7	53.00	2	53.60	53.00	5	4,157	0.12%
2022/02/10	5	53.86	0	54.10	53.70	5	4,226	0.12%
2022/02/09	3	53.63	7	54.03	54.40	-4	4,347	-0.09%
2022/02/08	0	0.00	2	52.05	52.10	-2	4,403	-0.05%
2022/02/07	6	51.67	0	52.00	51.90	6	4,489	0.13%
2022/01/26	2	52.20	0	0.00	52.20	2	4,650	0.04%
2022/01/25	0	0.00	2	52.90	52.10	-2	4,793	-0.04%
2022/01/24	3	51.94	2	52.55	53.00	1	4,966	0.02%
2022/01/21	0	53.30	0	0.00	53.00	0	5,218	0.00%
2022/01/20	0	53.70	9	53.69	53.30	-9	5,229	-0.17%
2022/01/19	1	53.39	0	0.00	53.20	1	5,266	0.02%
2022/01/18	3	53.40	1	53.69	52.70	2	5,333	0.04%
2022/01/17	6.1	52.66	2	52.95	53.20	4.1	5,378	0.08%
2022/01/14	4	51.80	5	52.20	51.90	-1	5,469	-0.02%
2022/01/13	4	51.85	0	0.00	51.70	4	5,598	0.07%
2022/01/12	0	0.00	0.4	52.38	52.00	-0.4	5,617	-0.01%
2022/01/11	6.1	53.18	1	54.30	52.20	5.1	5,670	0.09%
2022/01/10	1	53.00	1	53.20	53.30	0	5,736	0.00%
2022/01/07	5	52.84	0	0.00	52.70	5	5,829	0.09%
2022/01/06	9	53.73	3	54.07	54.10	6	5,840	0.10%
2022/01/05	10.1	54.19	2	54.65	54.60	8.1	5,891	0.14%
2022/01/04	5.1	54.26	2	54.40	54.30	3.1	6,025	0.05%
2022/01/03	8	54.75	2	55.50	54.70	6	6,104	0.10%
2021/12/30	3.1	55.56	10	55.50	55.50	-6.9	6,197	-0.11%
2021/12/29	0	0.00	4	55.73	55.70	-4	6,262	-0.06%
2021/12/28	2	55.20	0	0.00	55.20	2	6,429	0.03%
2021/12/27	0	0.00	1	55.40	55.30	-1	6,487	-0.02%
2021/12/24	1	54.60	1	55.30	55.30	0	6,582	0.00%
2021/12/23	6	54.93	0	55.30	54.80	6	6,681	0.09%
2021/12/22	0	55.40	2	55.55	55.50	-2	6,810	-0.03%
2021/12/21	0	0.00	6	54.68	54.70	-6	6,856	-0.09%
2021/12/20	6	54.17	0	0.00	54.10	6	6,999	0.09%
2021/12/16	0	0.00	19	55.03	55.20	-19	7,242	-0.26%
2021/12/15	1	53.53	22	54.40	54.30	-21	7,325	-0.29%
2021/12/14	2	54.05	3	53.63	53.50	-1	7,377	-0.01%
2021/12/13	3	55.13	8	55.50	55.10	-5	7,484	-0.07%
2021/12/10	1	55.70	0	0.00	55.80	1	7,661	0.01%
2021/12/09	0	0.00	2	56.30	55.70	-2	7,878	-0.03%
2021/12/08	5	56.40	17	56.11	56.30	-12	7,967	-0.15%
2021/12/07	1	55.81	3	56.36	55.60	-2	8,109	-0.02%
2021/12/06	11	56.89	0	57.00	57.00	11	8,377	0.13%
2021/12/03	0	0.00	4	57.43	57.60	-4	8,616	-0.05%
2021/12/02	5	56.90	3.3	56.97	56.90	1.7	8,791	0.02%
2021/12/01	5	55.41	18	56.23	56.70	-13	9,061	-0.14%
2021/11/30	10	55.38	12	55.35	55.50	-2	9,265	-0.02%
2021/11/29	21	53.69	17	53.41	54.40	4	9,701	0.04%
2021/11/26	19	53.24	0.1	53.50	53.00	19	10,180	0.19%
2021/11/25	7	55.36	2	55.05	54.90	5	10,603	0.05%
2021/11/24	4	56.03	1	56.20	56.00	3	12,244	0.02%
2021/11/23	12	56.22	0	0.00	56.00	12	13,642	0.09%
2021/11/22	13.3	56.00	84.2	56.09	57.60	-70.9	13,796	-0.51%
2021/11/19	6.1	56.84	2	57.10	56.60	4.1	13,942	0.03%
2021/11/18	10	57.76	2	58.25	57.30	8	14,141	0.06%
2021/11/17	2	57.60	24	57.46	57.70	-22	14,253	-0.15%
2021/11/16	17	57.18	12	57.12	57.40	5	14,345	0.03%
2021/11/15	1	57.50	7	58.27	58.30	-6	14,469	-0.04%
2021/11/12	18	58.29	28	57.27	57.20	-10	14,623	-0.07%
2021/11/11	16.1	58.68	1	58.60	58.60	15.1	14,677	0.10%
2021/11/10	28	58.82	20	58.90	59.40	8	14,744	0.05%
2021/11/09	24.1	58.85	18	58.88	58.50	6.1	14,990	0.04%
2021/11/08	58	60.17	2.1	59.00	58.90	55.9	15,168	0.37%
2021/11/05	4	60.20	70.1	60.84	61.30	-66.1	15,129	-0.44%
2021/11/04	23	60.01	8	59.80	59.50	15	15,237	0.10%
2021/11/03	4	57.98	4	58.08	58.20	0	15,291	0.00%
2021/11/02	36	60.34	4.2	60.17	59.80	31.8	15,548	0.20%
2021/11/01	23.2	60.44	19.1	61.08	61.50	4.1	15,592	0.03%
2021/10/29	15	59.84	5.2	59.30	59.40	9.8	15,652	0.06%
2021/10/28	2	57.35	5	57.78	57.70	-3	15,872	-0.02%
2021/10/27	3	57.23	0	0.00	57.50	3	16,604	0.02%
2021/10/26	7	57.47	4	57.33	56.80	3	16,845	0.02%
2021/10/25	2	57.55	2	57.80	58.10	0	16,942	0.00%
2021/10/22	2	58.20	4	57.55	57.70	-2	17,212	-0.01%
2021/10/21	69.1	58.59	5	57.47	56.60	64.1	17,370	0.37%
2021/10/20	0	0.00	5	57.38	58.00	-5	17,637	-0.03%
2021/10/19	3	56.67	10.1	56.96	57.50	-7.1	17,857	-0.04%
2021/10/18	15	55.63	11	55.82	55.40	4	18,163	0.02%
2021/10/15	5	56.40	4	56.67	56.70	1	18,840	0.01%
2021/10/14	5	53.30	0	0.00	54.00	5	19,648	0.03%
2021/10/13	0.1	53.30	1	52.90	53.50	-1	20,004	0.00%
2021/10/12	3	53.27	3	53.36	52.90	0	20,096	0.00%
2021/10/08	1	56.00	0	55.80	55.90	1	20,389	0.00%
2021/10/07	1	55.90	5.3	56.13	56.30	-4.3	21,687	-0.02%
2021/10/06	5	55.44	2	55.50	54.10	3	22,623	0.01%
2021/10/05	0	0.00	3	54.15	55.60	-3	22,723	-0.01%
2021/10/04	8	54.75	10	55.67	54.70	-2	22,591	-0.01%
2021/10/01	6	56.72	5	56.04	55.70	1	22,740	0.00%
2021/09/30	3	58.00	5	57.88	58.50	-2	22,859	-0.01%
2021/09/29	18	57.89	21	58.10	57.20	-3	22,762	-0.01%
2021/09/28	5	60.94	5	59.62	60.60	0	22,649	0.00%
2021/09/27	11.9	61.54	5	61.72	60.50	6.8	22,617	0.03%
2021/09/24	13	62.56	13	63.12	62.90	0	22,495	0.00%
2021/09/23	1	60.70	0	0.00	60.00	1	22,317	0.00%
2021/09/22	11	60.00	2	59.95	59.60	9	22,350	0.04%
2021/09/17	2	61.80	2	62.40	62.40	0	22,326	0.00%
2021/09/16	24	62.90	4	62.70	61.80	20	22,421	0.09%
2021/09/15	6	63.83	3	63.67	64.30	3	22,291	0.01%
2021/09/14	6	63.88	14	64.56	64.60	-8	22,151	-0.04%
2021/09/13	13	64.57	6	64.70	64.00	7	21,953	0.03%
2021/09/10	15	65.46	17	65.42	65.60	-2	21,916	-0.01%
2021/09/09	28	65.16	42	65.42	66.40	-14	21,738	-0.06%
2021/09/08	26	64.96	41.5	64.70	63.00	-15.5	21,414	-0.07%
2021/09/07	15	65.45	8.3	64.75	65.80	6.8	21,179	0.03%
2021/09/06	19	67.56	18	66.88	66.40	1	20,977	0.00%
2021/09/03	26	67.63	12.5	67.57	67.30	13.5	20,743	0.07%
2021/09/02	38	67.70	44.3	66.54	65.80	-6.2	20,805	-0.03%
2021/09/01	44	70.29	2	69.81	69.00	42	20,307	0.21%
2021/08/31	20	70.10	46	70.12	71.80	-26	19,856	-0.13%
2021/08/30	126.3	69.44	111.1	69.65	70.20	15.1	19,361	0.08%	大買/大賣/
2021/08/27	76.1	66.77	128	67.30	69.10	-51.9	17,627	-0.29%	大賣/
2021/08/26	43	62.59	7.5	62.51	62.90	35.5	16,152	0.22%
2021/08/25	19	62.51	8	62.47	62.00	11	15,912	0.07%
2021/08/24	11	60.74	23	61.27	62.40	-12	15,598	-0.08%
2021/08/23	10	59.79	10	59.77	60.10	0	15,377	0.00%
2021/08/20	15	57.86	14	58.14	58.20	1	15,262	0.01%
2021/08/19	2	57.45	4	57.75	57.20	-2	15,117	-0.01%
2021/08/18	9	57.91	21	56.91	59.40	-12	14,921	-0.08%
2021/08/17	3.1	55.45	8	54.58	54.30	-5	14,733	-0.03%
2021/08/16	11	57.01	9	56.90	56.50	2	14,598	0.01%
2021/08/13	27.1	58.91	10	57.16	56.80	17	14,477	0.12%
2021/08/12	10	60.25	26	59.70	60.80	-16	14,211	-0.11%
2021/08/11	12	59.69	6.1	59.17	58.80	5.9	13,972	0.04%
2021/08/10	9	59.69	33	60.25	61.00	-24	13,860	-0.17%
2021/08/09	8.1	60.84	8	61.20	60.40	0.1	13,700	0.00%
2021/08/06	21.1	64.00	19	62.67	61.70	2	13,599	0.01%
2021/08/05	10	62.41	22	62.03	63.10	-12	13,217	-0.09%
2021/08/04	12	63.40	30	62.73	62.70	-18	13,128	-0.14%
2021/08/03	125	63.73	66.1	62.84	63.00	58.9	12,951	0.45%	大買/
2021/08/02	53.1	62.39	83	62.25	63.00	-29.9	12,488	-0.24%
2021/07/30	9	58.88	42	58.57	59.20	-33	11,748	-0.28%
2021/07/29	10	56.68	6.1	56.71	57.70	3.9	11,553	0.03%
2021/07/28	9.1	55.06	11	53.70	55.70	-1.9	11,426	-0.02%
2021/07/27	6	58.88	27	58.06	57.50	-21	11,225	-0.19%
2021/07/26	27	59.60	16.1	59.70	59.90	10.9	11,074	0.10%
2021/07/23	43.1	58.30	27	57.65	57.20	16.1	10,768	0.15%
2021/07/22	15	59.47	17.7	60.03	59.50	-2.7	10,663	-0.03%
2021/07/21	69	60.06	64	59.46	58.50	5	10,434	0.05%
2021/07/20	97.2	56.43	102.3	57.27	58.30	-5	9,936	-0.05%	大賣/
2021/07/19	28.2	55.30	42	54.99	54.40	-13.8	9,056	-0.15%
2021/07/16	15	52.37	27	51.76	53.30	-12	8,738	-0.14%
2021/07/15	19.1	52.40	16	52.50	52.40	3.1	8,594	0.04%
2021/07/14	190.8	55.86	65	54.96	55.90	125.8	8,222	1.53%	大買/鉅額交易
2021/07/13	53	52.12	57	51.50	52.10	-4	6,875	-0.06%
2021/07/12	13	47.92	5	48.09	48.15	8	5,872	0.14%
2021/07/09	2	46.75	7	46.86	46.90	-5	5,727	-0.09%
2021/07/08	26	47.73	8	47.62	46.85	18	5,860	0.31%
2021/07/07	10	47.05	14	46.90	47.00	-4	5,729	-0.07%
2021/07/06	2	45.90	1	45.95	45.75	1	5,640	0.02%
2021/07/05	4	45.78	14	45.82	45.95	-10	5,715	-0.17%
2021/07/02	0	0.00	14	45.15	45.20	-14	5,800	-0.24%
2021/07/01	2	45.00	3	44.60	44.40	-1	5,925	-0.02%
2021/06/30	3	44.58	4	44.95	45.20	-1	5,954	-0.02%
2021/06/29	3	45.12	1.1	45.82	44.50	1.9	5,939	0.03%
2021/06/28	7	45.56	6	45.67	46.00	1	5,891	0.02%
2021/06/25	3	45.87	10.7	45.81	45.80	-7.7	5,910	-0.13%
2021/06/24	4	44.45	1	44.65	44.30	3	5,780	0.05%
2021/06/23	2	44.40	1	44.20	44.50	1	5,913	0.02%
2021/06/22	0	0.00	2	43.70	43.90	-2	5,920	-0.03%
2021/06/21	6	44.17	4	43.78	44.15	2	5,940	0.03%
2021/06/18	0	0.00	2	44.48	44.50	-2	5,988	-0.03%
2021/06/17	1	44.10	0	0.00	44.10	1	6,047	0.02%
2021/06/16	4	43.58	2	44.18	43.50	2	6,072	0.03%
2021/06/15	3	43.87	7	43.79	43.85	-4	6,117	-0.07%
2021/06/11	7	44.51	2	44.25	44.20	5	6,144	0.08%
2021/06/10	60	45.15	59	45.42	44.50	1	6,097	0.02%
2021/06/09	7	43.86	2	44.13	44.20	5	5,872	0.09%
2021/06/08	6	43.77	10	43.79	44.10	-4	5,903	-0.07%
2021/06/07	5	43.12	0	0.00	43.00	5	5,914	0.08%
2021/06/03	0	0.00	1	42.40	42.60	-1	6,045	-0.02%
2021/06/02	7	42.71	0	0.00	42.55	7	6,102	0.11%
2021/06/01	0	0.00	1	43.05	42.80	-1	6,152	-0.02%
2021/05/31	14	42.51	1	42.70	42.50	13	6,250	0.21%
2021/05/28	2	41.85	4	42.14	42.55	-2	6,332	-0.03%
2021/05/26	0	0.00	2	40.88	40.60	-2	6,573	-0.03%
2021/05/25	1	40.20	3	40.32	40.30	-2	6,682	-0.03%
2021/05/24	1	39.15	1	39.40	39.60	0	6,805	0.00%
2021/05/21	6	39.64	2	39.68	39.65	4	6,941	0.06%
2021/05/20	6	39.52	5	39.71	39.40	1	7,100	0.01%
2021/05/19	3	39.20	1	39.25	39.20	2	7,278	0.03%
2021/05/18	1	36.70	3	37.47	38.80	-2	7,498	-0.03%
2021/05/17	1	36.35	2	35.88	36.15	-1	7,924	-0.01%
2021/05/14	2	38.70	4	38.83	38.55	-2	8,395	-0.02%
2021/05/13	6	37.33	5	37.83	38.35	1	9,064	0.01%
2021/05/12	6	38.63	9.5	38.39	38.40	-3.5	9,528	-0.04%
2021/05/11	3.6	41.10	0	0.00	40.55	3.6	9,544	0.04%
2021/05/10	2	42.98	2	43.20	43.00	0	9,531	0.00%
2021/05/07	3	41.83	2	41.83	42.55	1	9,559	0.01%
2021/05/06	6	41.23	1	41.90	40.90	5	9,609	0.05%
2021/05/05	1	42.50	1	42.40	42.00	0	9,654	0.00%
2021/05/04	4	42.28	16.5	42.13	42.95	-12.5	9,828	-0.13%
2021/05/03	25.1	45.94	12	45.38	44.70	13.1	9,932	0.13%
2021/04/29	3	47.77	3	47.45	47.20	0	9,931	0.00%
2021/04/28	13	47.77	8	47.60	48.00	5	10,555	0.05%
2021/04/27	11	47.36	15	47.45	47.25	-4	10,606	-0.04%
2021/04/26	15	47.45	55	47.56	47.90	-40	10,663	-0.38%
2021/04/23	22	45.01	11	45.50	46.00	11	10,433	0.11%
2021/04/22	24	45.65	34	45.55	44.70	-10	10,474	-0.10%
2021/04/21	2	46.03	11	46.30	46.10	-9	10,437	-0.09%
2021/04/20	2	45.78	10	46.03	46.05	-8	10,472	-0.08%
2021/04/19	2	45.15	0	0.00	45.35	2	10,944	0.02%
2021/04/16	37	45.04	5	45.06	45.05	32	11,042	0.29%
2021/04/15	0	0.00	9	44.00	44.50	-9	11,014	-0.08%
2021/04/14	19	43.41	15	43.96	44.05	4	11,015	0.04%
2021/04/13	10	45.48	5	45.75	45.15	5	10,919	0.05%
2021/04/12	63	47.00	58	46.18	46.10	5	10,932	0.05%
2021/04/09	2	46.30	6	46.68	46.70	-4	10,850	-0.04%
2021/04/08	14	46.46	4	46.68	46.75	10	10,773	0.09%
2021/04/07	6	45.87	30	46.13	46.70	-24	10,641	-0.23%
2021/04/06	11	45.36	5	45.47	45.70	6	10,496	0.06%
2021/04/01	1	45.25	3	44.95	44.90	-2	10,468	-0.02%
2021/03/31	5	45.05	7	45.21	45.00	-2	10,460	-0.02%
2021/03/30	5	45.28	11	45.74	45.35	-6	10,427	-0.06%
2021/03/29	4	45.98	17	45.92	45.85	-13	10,330	-0.13%
2021/03/26	6	46.12	7	46.04	45.90	-1	10,305	-0.01%
2021/03/25	3	45.08	8	45.04	45.20	-5	10,148	-0.05%
2021/03/24	1	44.80	4	44.84	44.60	-3	10,119	-0.03%
2021/03/23	5	45.24	1	45.40	45.20	4	10,091	0.04%
2021/03/22	35	44.54	13	44.82	45.10	22	9,994	0.22%
2021/03/19	5	44.05	0	0.00	44.05	5	9,966	0.05%
2021/03/18	18	44.49	4	44.39	44.35	14	9,987	0.14%
2021/03/17	5	43.91	1	43.80	44.00	4	10,005	0.04%
2021/03/16	3	43.85	4	44.10	43.80	-1	10,040	-0.01%
2021/03/15	7	44.35	7	44.43	43.85	0	10,186	0.00%
2021/03/12	17	44.28	3	44.15	44.25	14	10,161	0.14%
2021/03/11	5	43.91	1	43.95	44.15	4	10,189	0.04%
2021/03/10	3	43.10	6	42.86	42.80	-3	10,170	-0.03%
2021/03/09	7	42.24	3	42.43	42.45	4	10,149	0.04%
2021/03/08	11	43.89	3	43.78	43.30	8	10,122	0.08%
2021/03/05	4	44.16	7	43.64	43.90	-3	10,168	-0.03%
2021/03/04	5	44.04	2	44.00	43.60	3	10,221	0.03%
2021/03/03	17	45.18	13	45.02	44.80	4	10,155	0.04%
2021/03/02	13	46.37	19	46.05	45.50	-6	10,088	-0.06%
2021/02/26	26	45.65	21	45.51	45.90	5	10,030	0.05%
2021/02/25	3	45.40	10	45.64	45.35	-7	10,222	-0.07%
2021/02/24	45	46.47	32	46.10	45.60	13	10,283	0.13%
2021/02/23	25	46.31	26	46.38	46.15	-1	10,120	-0.01%
2021/02/22	3	46.23	1	45.90	46.80	2	9,978	0.02%
2021/02/19	15	45.97	4	46.66	46.15	11	9,808	0.11%
2021/02/18	31	47.77	8	47.81	47.50	23	9,634	0.24%
2021/02/17	32	48.74	27	48.84	49.00	5	9,409	0.05%
2021/02/05	26	47.86	16.5	48.17	47.55	9.6	8,932	0.11%
2021/02/04	50.5	46.94	51	47.12	47.80	-0.6	8,421	-0.01%
2021/02/03	8	45.32	43	45.34	45.70	-35	7,728	-0.45%
2021/02/02	0	0.00	21	43.21	43.60	-21	7,246	-0.29%
2021/02/01	0	0.00	6	41.33	41.60	-6	7,180	-0.08%
2021/01/29	0	0.00	10	43.25	41.65	-10	7,136	-0.14%
2021/01/28	9	43.05	5	43.29	42.80	4	7,095	0.06%
2021/01/27	6	44.43	14	44.54	44.25	-8	7,018	-0.11%
2021/01/26	6	43.92	15	44.13	43.80	-9	6,880	-0.13%
2021/01/25	13	43.64	40	43.32	43.80	-27	6,672	-0.40%
2021/01/22	14	41.78	7	41.96	42.20	7	6,492	0.11%
2021/01/21	74	43.78	77	43.37	41.60	-3	6,384	-0.05%
2021/01/20	25	41.59	47	41.77	42.00	-22	5,695	-0.39%
2021/01/19	10	41.53	37	41.74	40.95	-27	5,494	-0.49%
2021/01/18	4	39.18	12	39.55	40.25	-8	5,361	-0.15%
2021/01/15	3	40.37	6	40.13	39.90	-3	5,287	-0.06%
2021/01/14	5	40.61	12	40.77	40.75	-7	5,203	-0.13%
2021/01/13	26	40.56	2	40.58	40.40	24	5,162	0.46%
2021/01/12	44	41.72	44	41.69	40.35	0	5,046	0.00%
2021/01/11	6.5	39.74	17.1	39.74	40.35	-10.6	4,488	-0.24%
2021/01/07	0	0.00	2	38.78	38.90	-2	4,347	-0.05%
2021/01/06	3	38.87	18	38.46	38.95	-15	4,378	-0.34%
2021/01/05	17	39.76	12	39.52	39.75	5	4,303	0.12%
2021/01/04	2	38.80	5	39.00	39.00	-3	4,202	-0.07%
2020/12/31	1	38.65	11	38.70	38.65	-10	4,173	-0.24%
2020/12/29	6	38.10	0	0.00	38.05	6	4,152	0.14%
2020/12/28	7	38.54	0	0.00	38.55	7	4,160	0.17%
2020/12/25	0	0.00	4	38.13	38.45	-4	4,141	-0.10%
2020/12/24	1	37.95	0	0.00	37.90	1	4,155	0.02%
2020/12/23	0	0.00	1	37.40	37.50	-1	4,149	-0.02%
2020/12/22	7	37.93	3	37.92	37.10	4	4,176	0.10%
2020/12/21	0	0.00	8	37.64	37.90	-8	4,174	-0.19%
2020/12/18	4	38.01	0.1	37.85	37.90	3.9	4,163	0.09%
2020/12/17	0	0.00	3.1	38.42	38.30	-3.1	4,162	-0.07%
2020/12/16	5	38.70	3	38.68	38.65	2	4,164	0.05%
2020/12/15	3	38.55	6	38.73	38.15	-3	4,202	-0.07%
2020/12/14	9	39.21	1	39.20	39.50	8	4,167	0.19%
2020/12/11	9	39.41	10	39.33	39.45	-1	4,307	-0.02%
2020/12/10	13	40.24	164	40.17	40.10	-151	4,403	-3.43%	大賣/鉅額交易
2020/12/09	22	39.97	61	40.52	41.05	-39	4,306	-0.91%
2020/12/08	3	39.47	4	39.18	39.00	-1	4,136	-0.02%
2020/12/07	14	39.21	6	39.28	39.50	8	4,081	0.20%
2020/12/04	2	38.45	16	38.56	38.85	-14	3,990	-0.35%
2020/12/03	0	0.00	1	37.90	37.90	-1	3,969	-0.03%
2020/12/02	7	38.61	3	38.72	38.40	4	3,929	0.10%
2020/12/01	6	38.28	8	37.58	38.40	-2	3,859	-0.05%
2020/11/30	1	37.50	0	0.00	37.35	1	3,775	0.03%
2020/11/27	5	37.00	0	0.00	37.15	5	3,702	0.14%
2020/11/26	2	36.98	1	36.90	37.00	1	3,677	0.03%
2020/11/25	8	36.95	5	36.69	36.80	3	3,678	0.08%
2020/11/24	18	37.81	9	37.62	37.40	9	3,630	0.25%
2020/11/23	2	36.03	24	36.47	37.10	-22	3,319	-0.66%
2020/11/20	3	34.90	1	35.15	35.20	2	3,185	0.06%
2020/11/19	0	0.00	7.1	34.88	34.85	-7.1	3,193	-0.22%
2020/11/18	9	35.21	6	35.05	35.10	3	3,224	0.09%
2020/11/17	4	35.30	4	35.33	35.35	0	3,246	0.00%
2020/11/16	16	35.24	9	35.19	35.15	7	3,318	0.21%
2020/11/13	0	0.00	1	34.75	34.80	-1	3,385	-0.03%
2020/11/12	2	34.85	3	35.00	34.80	-1	3,481	-0.03%
2020/11/11	1	34.55	7	34.69	34.75	-6	3,532	-0.17%
2020/11/10	5	34.42	3	34.73	34.60	2	3,568	0.06%
2020/11/09	1	34.80	16	34.59	34.80	-15	3,603	-0.42%
2020/11/06	3	33.95	2	34.25	33.95	1	3,620	0.03%
2020/11/05	3	33.63	16	33.56	34.00	-13	3,702	-0.35%
2020/11/04	1	32.80	1	32.95	33.35	0	3,761	0.00%
2020/11/03	5	33.05	0	0.00	33.05	5	3,824	0.13%
2020/11/02	11	32.84	0	0.00	32.95	11	3,984	0.28%
2020/10/30	0	0.00	1	33.55	33.35	-1	4,038	-0.02%
2020/10/29	1	34.00	5	33.86	34.10	-4	4,100	-0.10%
2020/10/28	15	34.86	5	34.90	34.30	10	4,352	0.23%
2020/10/27	0	0.00	3	34.62	34.65	-3	4,642	-0.06%
2020/10/26	1	34.40	11	34.55	34.25	-10	4,662	-0.21%
2020/10/23	3	34.05	0	0.00	34.15	3	4,608	0.07%
2020/10/21	0	0.00	7	34.08	33.95	-7	4,887	-0.14%
2020/10/20	5	33.55	0	0.00	33.60	5	5,017	0.10%
2020/10/19	0	0.00	3	33.48	33.45	-3	5,054	-0.06%
2020/10/14	0	0.00	11	33.94	34.40	-11	5,048	-0.22%
2020/10/13	5	33.40	0	0.00	33.55	5	5,005	0.10%
2020/10/12	1	33.60	0	0.00	33.30	1	5,010	0.02%
2020/10/08	6	33.35	6	34.00	33.25	0	5,058	0.00%
2020/10/06	0	0.00	2	33.50	33.30	-2	5,170	-0.04%
2020/10/05	4	33.15	23	33.07	33.10	-19	5,263	-0.36%
2020/09/30	3	32.53	2	32.90	32.65	1	5,318	0.02%
2020/09/29	4	32.16	6	32.57	32.40	-2	5,404	-0.04%
2020/09/28	0	0.00	1	31.70	31.75	-1	5,445	-0.02%
2020/09/25	4	31.54	1	31.30	30.90	3	5,483	0.05%
2020/09/24	14	32.19	0	0.00	31.80	14	5,502	0.25%
2020/09/22	3	32.77	4	32.75	33.25	-1	5,604	-0.02%
2020/09/21	6	33.55	6	33.66	33.40	0	5,656	0.00%
2020/09/18	9	34.06	0	0.00	34.10	9	5,642	0.16%
2020/09/17	8	34.53	5	34.45	34.45	3	5,611	0.05%
2020/09/16	15	35.25	25	34.98	34.70	-10	5,604	-0.18%
2020/09/15	17	34.59	9	34.73	34.95	8	5,436	0.15%
2020/09/14	1	32.80	3	32.85	33.00	-2	5,267	-0.04%
2020/09/11	5	32.55	1	32.80	32.60	4	5,289	0.08%
2020/09/09	9	32.58	0	0.00	33.05	9	5,330	0.17%
2020/09/08	1	33.00	10	33.23	33.05	-9	5,419	-0.17%
2020/09/07	5	32.57	0	0.00	32.35	5	5,447	0.09%
2020/09/04	10	32.34	4	32.61	32.75	6	5,569	0.11%
2020/09/03	0	0.00	5	33.30	33.05	-5	5,579	-0.09%
2020/09/02	0	0.00	6	32.95	32.95	-6	5,588	-0.11%
2020/09/01	8	32.38	0	0.00	32.35	8	5,650	0.14%
2020/08/31	3	32.98	2	32.95	32.75	1	5,688	0.02%
2020/08/28	0	0.00	4	33.06	33.35	-4	5,865	-0.07%
2020/08/27	7	32.81	3	32.62	32.85	4	5,926	0.07%
2020/08/26	3	33.17	5	33.24	33.00	-2	5,919	-0.03%
2020/08/25	1	32.50	0	0.00	32.65	1	5,890	0.02%
2020/08/24	6	32.13	8	32.17	32.15	-2	5,881	-0.03%
2020/08/21	2	32.10	11	32.81	32.70	-9	5,853	-0.15%
2020/08/20	27	32.21	5	32.12	32.25	22	5,848	0.38%
2020/08/19	5	33.72	8	33.99	33.75	-3	5,801	-0.05%
2020/08/18	3	34.10	1	34.65	33.95	2	5,846	0.03%
2020/08/17	3	34.88	4	34.95	35.00	-1	5,772	-0.02%
2020/08/14	2	34.15	5	34.37	34.80	-3	5,708	-0.05%
2020/08/13	5	34.83	22	34.38	34.30	-17	5,671	-0.30%
2020/08/12	6	34.39	0	0.00	34.70	6	5,644	0.11%
2020/08/11	16	34.45	1	34.55	34.80	15	5,583	0.27%
2020/08/10	7	35.86	3	36.28	35.30	4	5,515	0.07%
2020/08/07	14	35.26	5	35.29	35.45	9	5,450	0.17%
2020/08/06	9	35.48	1	35.75	35.90	8	5,404	0.15%
2020/08/05	5	36.70	5	36.77	36.70	0	5,255	0.00%
2020/08/04	1.2	36.48	4	36.49	36.75	-2.8	5,218	-0.05%
2020/08/03	7	36.00	23	36.17	36.45	-16	5,143	-0.31%
2020/07/31	29	34.64	24	34.68	34.95	5	4,912	0.10%
2020/07/30	5	31.94	9	31.83	32.30	-4	4,610	-0.09%
2020/07/29	3	30.82	13	30.63	30.90	-10	4,649	-0.22%
2020/07/28	19	30.32	6	31.02	30.15	13	4,768	0.27%
2020/07/27	6	32.28	4	32.99	32.25	2	4,685	0.04%
2020/07/24	11	32.11	38	32.26	32.25	-27	4,558	-0.59%
2020/07/23	7	31.66	5	31.57	31.80	2	4,428	0.05%
2020/07/22	1	31.15	3	31.32	31.15	-2	4,416	-0.05%
2020/07/21	2	30.90	1	31.20	31.00	1	4,419	0.02%
2020/07/20	5	30.57	0	0.00	30.55	5	4,428	0.11%
2020/07/17	3	30.75	3	30.60	30.50	0	4,447	0.00%
2020/07/16	3	30.97	5	31.45	31.00	-2	4,482	-0.04%
2020/07/15	7	31.24	29	31.43	31.40	-22	4,523	-0.49%
2020/07/14	20	31.86	8	31.98	32.00	12	4,624	0.26%
2020/07/13	11	31.21	8	31.14	31.65	3	4,571	0.07%
2020/07/10	12	30.38	8	30.59	30.30	4	4,574	0.09%
2020/07/09	22	31.65	2	31.48	31.40	20	4,498	0.44%
2020/07/08	32	31.96	23	31.70	32.15	9	4,445	0.20%
2020/07/07	2	32.65	12	32.57	32.80	-10	4,418	-0.23%
2020/07/06	8	32.57	1	32.70	32.65	7	4,426	0.16%
2020/07/03	1	32.30	0	0.00	32.30	1	4,460	0.02%
2020/07/02	3	32.85	1	32.70	32.75	2	4,493	0.04%
2020/07/01	6	32.22	6	32.18	32.20	0	4,460	0.00%
2020/06/30	1	31.45	18	31.62	31.80	-17	4,413	-0.39%
2020/06/29	1	30.80	7	30.79	31.00	-6	4,362	-0.14%
2020/06/24	2	30.58	11	30.82	30.85	-9	4,376	-0.21%
2020/06/23	3	30.80	7	30.75	30.85	-4	4,435	-0.09%
2020/06/22	3	30.72	2	30.65	30.80	1	4,451	0.02%
2020/06/19	8	30.79	1	30.85	30.35	7	4,535	0.15%
2020/06/18	2	30.25	1	30.40	30.30	1	4,557	0.02%
2020/06/17	2	30.38	1	30.55	30.30	1	4,537	0.02%
2020/06/16	4	31.05	5	30.89	30.70	-1	4,530	-0.02%
2020/06/15	15	31.00	9	31.00	30.70	6	4,577	0.13%
2020/06/12	5	29.81	23	29.53	30.45	-18	4,497	-0.40%
2020/06/11	11	30.69	13	30.46	29.60	-2	4,459	-0.04%
2020/06/10	10	30.83	0	0.00	30.80	10	4,402	0.23%
2020/06/09	4	30.91	3	30.92	30.80	1	4,470	0.02%
2020/06/08	14	31.19	21	31.20	30.65	-7	4,503	-0.16%
2020/06/05	40	30.62	27	30.52	30.65	13	4,431	0.29%
2020/06/04	15	30.20	13	30.38	30.55	2	4,420	0.05%
2020/06/03	1	29.55	5	29.38	29.65	-4	4,252	-0.09%
2020/06/02	0	0.00	6	28.85	28.75	-6	4,183	-0.14%
2020/06/01	0	0.00	10	28.69	28.70	-10	4,240	-0.24%
2020/05/29	7.1	28.16	3	28.28	28.15	4.1	4,247	0.10%
2020/05/28	0	0.00	3	28.53	28.30	-3	4,255	-0.07%
2020/05/27	1	28.80	5	28.86	28.80	-4	4,249	-0.09%
2020/05/26	8	29.11	10	29.05	28.95	-2	4,241	-0.05%
2020/05/25	30	28.94	39	28.81	29.35	-9	4,181	-0.22%
2020/05/22	8	28.05	1	28.15	28.05	7	4,050	0.17%
2020/05/21	0	0.00	24	28.05	28.10	-24	4,023	-0.60%
2020/05/20	12	27.93	30	28.07	27.85	-18	4,022	-0.45%
2020/05/19	10	28.00	4	27.85	28.10	6	4,008	0.15%
2020/05/18	1	27.25	1	27.35	27.40	0	3,966	0.00%
2020/05/15	9	27.18	2	27.70	27.15	7	3,946	0.18%
2020/05/14	4	27.83	8	27.90	27.15	-4	3,911	-0.10%
2020/05/13	12	27.83	34	27.91	28.10	-22	3,902	-0.56%
2020/05/12	23	27.73	0	0.00	27.75	23	3,890	0.59%
2020/05/11	5	28.20	1	28.25	28.15	4	3,897	0.10%
2020/05/08	1	28.30	19	28.22	28.05	-18	3,872	-0.46%
2020/05/07	10	27.90	1	27.60	28.10	9	3,859	0.23%
2020/05/06	26	27.97	18	27.90	27.80	8	3,840	0.21%
2020/05/05	2	27.88	43	27.97	27.85	-41	3,815	-1.07%
2020/05/04	9	26.87	18	27.11	27.35	-9	3,726	-0.24%
2020/04/30	0	0.00	5	26.14	26.35	-5	3,590	-0.14%
2020/04/29	4	25.88	0	0.00	25.75	4	3,554	0.11%
2020/04/28	25	25.63	0	0.00	25.85	25	3,526	0.71%
2020/04/27	0	0.00	0.8	25.90	25.75	-0.8	3,534	-0.02%
2020/04/24	1	25.30	0	0.00	25.50	1	3,513	0.03%
2020/04/23	0	0.00	2	25.55	25.55	-2	3,487	-0.06%
2020/04/22	12	24.81	5	24.70	25.10	7	3,449	0.20%
2020/04/21	15	25.47	2	25.45	24.85	13	3,421	0.38%
2020/04/20	2	25.60	7	25.66	25.90	-5	3,365	-0.15%
2020/04/17	9	25.92	22	26.10	25.25	-13	3,304	-0.39%
2020/04/16	2	24.30	3	24.38	24.70	-1	3,136	-0.03%
2020/04/15	0	0.00	2	24.55	24.55	-2	3,114	-0.06%
2020/04/14	19	24.31	5	24.24	24.40	14	3,060	0.46%
2020/04/13	2	23.93	6	23.97	23.85	-4	3,036	-0.13%
2020/04/10	9	24.29	3	24.37	24.20	6	3,026	0.20%
2020/04/09	13	24.02	7	23.91	23.95	6	2,994	0.20%
2020/04/08	20	22.87	9	22.94	23.40	11	2,976	0.37%
2020/04/07	10	22.23	11	22.02	22.40	-1	2,906	-0.03%
2020/04/06	1	21.40	2	21.25	21.40	-1	2,817	-0.04%
2020/04/01	1	21.00	0	0.00	20.85	1	2,783	0.04%
2020/03/27	10	21.40	12	21.36	20.80	-2	2,718	-0.07%
2020/03/26	3	20.80	2	20.80	20.80	1	2,676	0.04%
2020/03/25	4	21.10	1	21.40	20.90	3	2,754	0.11%
2020/03/24	0	0.00	2	20.50	20.25	-2	2,706	-0.07%
2020/03/23	10	19.60	10	19.75	19.65	0	2,728	0.00%
2020/03/20	4	20.20	1	19.95	20.50	3	2,836	0.11%
2020/03/19	13	19.03	10	19.87	18.90	3	2,825	0.11%
2020/03/18	18	21.16	27	21.50	21.00	-9	2,828	-0.32%
2020/03/17	1	21.20	2	21.50	21.50	-1	2,823	-0.04%
2020/03/16	11	22.72	5	23.70	22.35	6	2,763	0.22%
2020/03/13	21	23.55	7	23.55	23.80	14	2,671	0.52%
2020/03/12	22	25.57	1	25.70	25.10	21	2,557	0.82%
2020/03/11	4	26.90	2	26.70	26.75	2	2,497	0.08%
2020/03/10	1	26.30	11	26.41	27.25	-10	2,464	-0.41%
2020/03/09	4	26.79	5	26.65	26.45	-1	2,406	-0.04%
2020/03/06	2	27.50	6	27.63	27.40	-4	2,342	-0.17%
2020/03/05	11	27.73	4	27.70	27.30	7	2,300	0.30%
2020/03/04	0	0.00	1	27.00	27.00	-1	2,215	-0.05%
2020/03/03	2	26.55	0	0.00	26.55	2	2,187	0.09%
2020/02/27	4	26.88	0	0.00	26.40	4	2,173	0.18%
2020/02/26	8	27.37	2	27.40	27.40	6	2,128	0.28%
2020/02/25	4	27.18	4	27.60	27.55	0	2,103	0.00%
2020/02/24	0	0.00	3	27.35	27.55	-3	2,091	-0.14%
2020/02/21	3	27.55	5	27.54	27.70	-2	2,087	-0.10%
2020/02/20	3	27.20	0	0.00	27.20	3	2,062	0.15%
2020/02/19	1	27.45	0	0.00	27.35	1	2,047	0.05%
2020/02/18	0	0.00	2	27.35	27.40	-2	2,038	-0.10%
2020/02/17	1	27.40	0	0.00	27.40	1	2,034	0.05%
2020/02/14	0	0.00	1	27.65	27.55	-1	2,024	-0.05%
2020/02/13	1	27.40	2	27.70	27.20	-1	1,988	-0.05%
2020/02/12	1	27.35	0	0.00	27.40	1	1,964	0.05%
2020/02/11	2	26.85	4	26.75	26.90	-2	1,937	-0.10%
2020/02/10	4	26.35	1	26.35	26.45	3	1,929	0.16%
2020/02/06	1	27.05	1	27.10	27.40	0	1,885	0.00%
2020/02/05	2	26.40	2	26.75	26.75	0	1,875	0.00%
2020/02/04	4	26.45	0	0.00	26.55	4	1,850	0.22%
2020/02/03	7	26.00	2	25.85	26.10	5	1,851	0.27%
2020/01/31	0	0.00	12	27.46	27.35	-12	1,831	-0.66%
2020/01/30	10	27.58	4	28.00	27.20	6	1,937	0.31%
2020/01/20	0	0.00	1	29.90	29.70	-1	1,912	-0.05%
2020/01/17	1	29.50	0	0.00	29.60	1	1,914	0.05%
2020/01/16	2	29.58	4	29.64	29.60	-2	1,920	-0.10%
2020/01/15	1	29.55	0	0.00	29.60	1	1,931	0.05%
2020/01/14	0	0.00	1	29.70	29.70	-1	1,932	-0.05%
2020/01/10	7	29.20	0	0.00	29.20	7	1,933	0.36%
2020/01/09	4	29.43	1	29.55	29.20	3	1,932	0.16%
2020/01/08	2	29.10	0	0.00	29.00	2	1,921	0.10%
2020/01/07	3	29.43	0	0.00	29.10	3	1,917	0.16%
2020/01/06	4	29.64	1	29.95	29.55	3	1,896	0.16%
2020/01/03	15	30.92	0	0.00	30.40	15	1,868	0.80%
2020/01/02	2	31.20	4	31.63	31.45	-2	1,822	-0.11%
2019/12/31	0	0.00	1	30.70	30.85	-1	1,741	-0.06%
2019/12/30	4	30.60	0	0.00	30.65	4	1,724	0.23%
2019/12/27	1	30.75	2	30.85	30.80	-1	1,720	-0.06%
2019/12/26	1	30.65	3	30.98	30.75	-2	1,712	-0.12%
2019/12/25	3	30.35	7	30.59	30.55	-4	1,689	-0.24%
2019/12/24	6	30.78	6	30.68	30.40	0	1,683	0.00%
2019/12/23	7	31.00	1	31.35	30.75	6	1,663	0.36%
2019/12/20	4	31.08	12	30.97	30.70	-8	1,624	-0.49%
2019/12/18	2	30.43	16	30.41	30.10	-14	1,458	-0.96%
2019/12/17	12	29.74	17	29.90	30.20	-5	1,402	-0.36%
2019/12/16	5	29.15	22	29.15	29.05	-17	1,370	-1.24%
2019/12/13	9	28.91	14	29.03	28.65	-5	1,375	-0.36%
2019/12/12	20	28.75	1	28.70	28.55	19	1,270	1.50%
2019/12/10	1	28.25	20	28.35	28.30	-19	1,238	-1.53%
2019/12/06	0	0.00	44	28.40	28.45	-44	1,248	-3.52%
2019/12/05	7	28.10	2	28.13	28.15	5	1,244	0.40%
2019/12/03	0	0.00	0	27.95	27.70	0	1,268	0.00%
2019/12/02	20	27.25	10	27.40	27.45	10	1,287	0.78%
2019/11/29	1	27.75	0	0.00	27.60	1	1,302	0.08%
2019/11/28	4	28.13	0	0.00	27.95	4	1,334	0.30%
2019/11/26	20	28.23	12.5	28.28	28.05	7.5	1,358	0.55%
2019/11/25	1	27.75	0	0.00	27.75	1	1,334	0.07%
2019/11/22	0	0.00	22	27.75	27.75	-22	1,342	-1.64%
2019/11/20	13	28.09	0	0.00	28.00	13	1,357	0.96%
2019/11/19	1	28.30	0	0.00	28.30	1	1,351	0.07%
2019/11/15	0	0.00	2	27.75	27.65	-2	1,372	-0.15%
2019/11/14	2	27.55	0	0.00	27.45	2	1,409	0.14%
2019/11/13	0	0.00	2	27.73	27.65	-2	1,433	-0.14%
2019/11/12	12	27.46	0	0.00	27.55	12	1,444	0.83%
2019/11/11	1	27.35	0	0.00	27.35	1	1,445	0.07%
2019/11/08	2	27.75	0	0.00	27.75	2	1,446	0.14%
2019/11/06	4	28.45	0	0.00	28.35	4	1,440	0.28%
2019/11/05	2	28.70	0	0.00	28.55	2	1,441	0.14%
2019/11/04	0	0.00	1	28.70	28.80	-1	1,444	-0.07%
2019/11/01	0	0.00	13	28.20	28.30	-13	1,446	-0.90%
2019/10/31	1	28.30	0	0.00	28.40	1	1,470	0.07%
2019/10/30	10	28.60	1	28.60	28.50	9	1,465	0.61%
2019/10/29	14	28.90	10	29.12	28.65	4	1,472	0.27%
2019/10/28	6	28.23	4	28.30	28.50	2	1,396	0.14%
2019/10/25	1	28.00	4	28.11	27.90	-3	1,398	-0.21%
2019/10/24	3	28.05	0	0.00	28.10	3	1,404	0.21%
2019/10/23	0	0.00	2	27.80	27.75	-2	1,428	-0.14%
2019/10/22	4	27.75	1	27.90	27.70	3	1,493	0.20%
2019/10/18	1	27.40	0	0.00	27.40	1	1,550	0.06%
2019/10/17	2	27.55	0	0.00	27.55	2	1,564	0.13%
2019/10/15	0	0.00	10	27.70	27.65	-10	1,590	-0.63%
2019/10/04	1	27.90	0	0.00	27.85	1	1,653	0.06%
2019/10/01	0	0.00	40	27.98	28.10	-40	1,655	-2.42%
2019/09/27	0	0.00	3	28.15	27.90	-3	1,657	-0.18%
2019/09/26	3	28.35	0	0.00	28.30	3	1,650	0.18%
2019/09/25	2	28.45	0	0.00	28.50	2	1,652	0.12%
2019/09/24	0	0.00	1	28.90	28.95	-1	1,667	-0.06%
2019/09/20	1	28.45	1	28.60	28.80	0	1,704	0.00%
2019/09/19	21	28.86	8	28.89	28.60	13	1,695	0.77%
2019/09/17	0	0.00	5	27.82	27.75	-5	1,573	-0.32%
2019/09/12	0	0.00	5	28.05	28.00	-5	1,607	-0.31%
2019/09/06	10.5	28.30	0	0.00	28.30	10.5	1,625	0.65%
2019/09/05	25	28.12	0	0.00	28.20	25	1,623	1.54%
2019/09/04	0	0.00	5	27.85	27.85	-5	1,615	-0.31%
2019/09/03	2	27.50	2	27.70	27.60	0	1,625	0.00%
2019/09/02	3	27.10	1	27.40	27.45	2	1,606	0.12%
2019/08/30	0	0.00	1	27.50	27.30	-1	1,576	-0.06%
2019/08/29	2	26.95	0	0.00	27.10	2	1,563	0.13%
2019/08/27	0	0.00	1	27.30	27.00	-1	1,540	-0.06%
2019/08/26	1	26.90	11	27.07	26.90	-10	1,539	-0.65%
2019/08/23	1	27.80	0	0.00	27.70	1	1,531	0.07%
2019/08/22	1	28.00	0	0.00	28.00	1	1,535	0.07%
2019/08/20	7	27.95	15	27.85	27.90	-8	1,544	-0.52%
2019/08/19	0	0.00	1	29.80	29.80	-1	1,512	-0.07%
2019/08/16	1	28.90	0	0.00	29.05	1	1,491	0.07%
2019/08/15	10	28.84	0	0.00	28.75	10	1,476	0.68%
2019/08/13	1	28.90	0	0.00	28.75	1	1,482	0.07%
2019/08/12	13	29.00	0	0.00	29.05	13	1,492	0.87%
2019/08/08	5	29.05	68	29.02	28.75	-63	1,497	-4.21%
2019/08/07	13	29.10	8	29.20	28.75	5	1,503	0.33%
2019/08/06	2	27.60	5	28.07	28.90	-3	1,519	-0.20%
2019/08/05	4	28.94	0	0.00	28.70	4	1,516	0.26%
2019/08/02	3	29.15	3	29.70	29.10	0	1,510	0.00%
2019/08/01	2	30.13	0	0.00	29.85	2	1,504	0.13%
2019/07/31	8	30.31	0	0.00	30.10	8	1,498	0.53%
2019/07/30	19	30.84	7	30.65	30.35	12	1,483	0.81%
2019/07/29	19	31.56	1	31.50	31.30	18	1,473	1.22%
2019/07/26	11	31.59	2	31.70	31.70	9	1,483	0.61%
2019/07/25	0	0.00	5	31.90	31.80	-5	1,496	-0.33%
2019/07/24	0	0.00	40	31.66	31.55	-40	1,488	-2.69%
2019/07/23	0	0.00	3	30.53	30.95	-3	1,441	-0.21%
2019/07/22	0	0.00	11	30.13	30.15	-11	1,430	-0.77%
2019/07/18	0	0.00	1	29.60	29.25	-1	1,501	-0.07%
2019/07/17	6	29.78	0	0.00	29.70	6	1,558	0.38%
2019/07/16	0	0.00	6	30.00	30.00	-6	1,649	-0.36%
2019/07/12	20	29.85	1	29.60	29.75	19	1,821	1.04%
2019/07/11	2	29.65	3	29.53	29.80	-1	1,864	-0.05%
2019/07/09	1	28.90	0	0.00	28.80	1	2,046	0.05%
2019/07/08	10	29.03	6	29.25	29.00	4	2,152	0.19%
2019/07/04	7	28.95	0	0.00	29.10	7	2,436	0.29%
2019/07/03	1	29.10	0	0.00	29.10	1	2,615	0.04%
2019/07/01	0	0.00	17	29.32	29.40	-17	2,727	-0.62%
2019/06/28	5	28.30	1	28.95	28.95	4	2,715	0.15%
2019/06/27	0	0.00	2	28.60	28.50	-2	2,708	-0.07%
2019/06/26	0	0.00	6	28.00	28.20	-6	2,682	-0.22%
2019/06/25	10	27.83	0	0.00	27.75	10	2,702	0.37%
2019/06/24	5	28.05	0	0.00	28.10	5	2,732	0.18%
2019/06/20	0	0.00	1	27.90	27.90	-1	2,736	-0.04%
2019/06/19	0	0.00	35	27.55	27.70	-35	2,791	-1.25%
2019/06/17	1	27.25	0	0.00	27.30	1	2,800	0.04%
2019/06/13	0	0.00	5	27.60	27.35	-5	2,811	-0.18%
2019/06/12	21	27.40	0	0.00	27.80	21	2,829	0.74%
2019/06/11	0	0.00	1	27.55	27.75	-1	2,822	-0.04%
2019/06/10	1	26.95	0	0.00	26.90	1	2,798	0.04%
2019/06/06	20	26.90	0	0.00	26.65	20	2,835	0.71%
2019/06/05	0	0.00	0	27.20	27.10	0	2,842	0.00%
2019/06/04	0	0.00	50	27.11	26.90	-50	2,860	-1.75%
2019/06/03	1	26.70	0	0.00	26.80	1	2,887	0.03%
2019/05/31	5	27.20	0	0.00	27.20	5	2,915	0.17%
2019/05/30	50	26.79	2	26.90	26.75	48	2,973	1.61%
2019/05/27	5	26.55	0	0.00	26.30	5	3,115	0.16%
2019/05/23	1	26.55	0	0.00	26.35	1	3,157	0.03%
2019/05/22	17	27.22	0	0.00	26.90	17	3,163	0.54%
2019/05/21	40	27.20	1	27.45	27.45	39	3,189	1.22%
2019/05/20	1	27.10	0	0.00	26.95	1	3,191	0.03%
2019/05/17	0	0.00	15	27.30	27.35	-15	3,188	-0.47%
2019/05/16	1	28.15	1	28.65	27.85	0	3,179	0.00%
2019/05/15	1	28.30	1.1	28.68	28.20	-0.1	3,185	0.00%
2019/05/13	1	28.30	35	28.30	28.30	-34	3,256	-1.04%
2019/05/10	1	29.00	1	29.20	29.20	0	3,293	0.00%
2019/05/09	6	29.76	1.5	29.37	29.35	4.5	3,345	0.13%
2019/05/08	1	30.30	4	30.25	30.20	-3	3,372	-0.09%
2019/05/06	6	30.86	0	0.00	30.50	6	3,521	0.17%
2019/05/03	1	31.00	2	31.75	31.70	-1	3,502	-0.03%
2019/05/02	0	0.00	5	31.35	31.50	-5	3,493	-0.14%
2019/04/30	1	31.50	11	31.67	31.65	-10	3,523	-0.28%
2019/04/29	1	31.90	0	0.00	31.60	1	3,527	0.03%
2019/04/26	5	31.80	6	32.05	31.65	-1	3,505	-0.03%
2019/04/25	17	32.25	0	0.00	32.45	17	3,482	0.49%
2019/04/24	30	32.47	20	32.85	32.00	10	3,463	0.29%
2019/04/23	18	32.31	11	32.82	32.50	7	3,400	0.21%
2019/04/22	4	32.38	63	32.60	32.75	-59	3,333	-1.77%
2019/04/19	44.5	31.78	37	31.85	31.60	7.5	3,262	0.23%
2019/04/18	78	31.42	7	31.85	30.90	71	3,215	2.21%
2019/04/17	15	32.03	29	32.41	32.00	-14	3,118	-0.45%
2019/04/16	10	31.85	30	32.13	32.35	-20	3,065	-0.65%
2019/04/15	22	31.51	14	32.09	32.00	8	3,012	0.27%
2019/04/12	2	31.00	15	30.83	30.85	-13	2,884	-0.45%
2019/04/11	12	30.68	6	30.78	30.20	6	2,805	0.21%
2019/04/10	26	30.78	22	31.27	31.40	4	2,672	0.15%
2019/04/09	9	30.60	56	30.17	31.40	-47	2,513	-1.87%
2019/04/08	10	29.60	3	29.82	29.70	7	2,339	0.30%
2019/04/03	30	29.52	4	29.40	29.50	26	2,276	1.14%
2019/04/02	1	28.80	0	0.00	28.85	1	2,212	0.05%
2019/03/29	2	28.48	0	0.00	28.50	2	2,191	0.09%
2019/03/28	2	28.58	0	0.00	28.40	2	2,184	0.09%
2019/03/27	2	29.08	0	0.00	28.95	2	2,167	0.09%
2019/03/25	3	29.38	1	29.60	29.55	2	2,135	0.09%
2019/03/22	13	29.88	4	29.79	29.95	9	2,122	0.42%
2019/03/21	3	29.08	0	0.00	29.20	3	2,059	0.15%
2019/03/15	5	29.11	0	0.00	28.70	5	2,063	0.24%
2019/03/14	1	29.15	75	29.10	29.05	-74	2,066	-3.58%
2019/03/13	0	0.00	1	29.55	29.25	-1	2,122	-0.05%
2019/03/11	2	28.60	2	28.85	29.05	0	2,207	0.00%
2019/03/08	1	28.90	10	29.00	29.00	-9	2,241	-0.40%
2019/03/07	1	29.50	1	29.70	29.15	0	2,263	0.00%
2019/03/06	1	30.00	0	0.00	29.75	1	2,291	0.04%
2019/03/04	27	30.06	11	30.09	30.30	16	2,234	0.72%
2019/02/27	17	29.80	18	30.15	30.00	-1	2,197	-0.05%
2019/02/26	0	0.00	20	30.50	30.10	-20	2,152	-0.93%
2019/02/25	2	29.90	25	29.89	30.00	-23	2,123	-1.08%
2019/02/22	30	29.94	0	0.00	30.00	30	2,162	1.39%
2019/02/21	15	30.33	0	0.00	30.30	15	2,172	0.69%
2019/02/20	0	0.00	13	29.72	30.00	-13	2,164	-0.60%
2019/02/19	1.1	29.40	0	0.00	29.30	1.1	2,154	0.05%
2019/02/18	1.1	29.18	58	29.26	29.55	-56.9	2,182	-2.61%
2019/02/15	4	28.95	10	29.25	29.00	-6	2,223	-0.27%
2019/02/13	10	29.37	1	29.75	29.00	9	2,299	0.39%
2019/02/12	1	30.05	0	0.00	30.05	1	2,249	0.04%
2019/02/11	2	29.85	2	29.93	30.05	0	2,249	0.00%
2019/01/30	0	0.00	12	29.85	29.75	-12	2,234	-0.54%
2019/01/28	1	29.95	16	29.91	29.65	-15	2,166	-0.69%
2019/01/25	1	28.25	5	28.73	28.90	-4	2,112	-0.19%
2019/01/23	16	28.06	20	28.35	28.10	-4	2,127	-0.19%
2019/01/22	21	28.31	7	28.28	28.30	14	2,150	0.65%
2019/01/21	0	0.00	1	27.90	27.80	-1	2,136	-0.05%
2019/01/17	1	27.10	1	27.50	27.10	0	2,337	0.00%
2019/01/16	0	0.00	4	27.16	27.05	-4	2,355	-0.17%
2019/01/15	1	26.60	0	0.00	26.65	1	2,370	0.04%
2019/01/14	3	26.75	0	0.00	26.70	3	2,402	0.12%
2019/01/10	0	0.00	1	26.90	26.90	-1	2,491	-0.04%
2019/01/09	0	0.00	1	26.45	26.60	-1	2,492	-0.04%
2019/01/08	2	25.90	2	25.90	25.85	0	2,484	0.00%
2019/01/04	2	25.80	0	0.00	25.35	2	2,674	0.07%
2019/01/03	2	26.15	2	26.50	26.10	0	2,689	0.00%
2019/01/02	20	25.98	1	26.05	26.05	19	2,675	0.71%
2018/12/28	1	26.05	0	0.00	26.00	1	2,689	0.04%
2018/12/27	3	26.22	3	26.10	26.00	0	2,727	0.00%
2018/12/26	1	25.90	0	0.00	25.90	1	2,747	0.04%
2018/12/25	2	26.05	2	26.00	26.00	0	2,746	0.00%
2018/12/24	5	26.30	0	0.00	26.40	5	2,762	0.18%
2018/12/21	3	26.20	0	0.00	26.15	3	2,784	0.11%
2018/12/20	7	26.55	0	0.00	26.30	7	2,773	0.25%
2018/12/19	6	27.21	0	0.00	27.00	6	2,767	0.22%
2018/12/18	7	27.29	0	0.00	27.20	7	2,763	0.25%
2018/12/17	8	27.51	0	0.00	27.40	8	2,799	0.29%
2018/12/14	3	27.45	2	27.75	27.75	1	2,825	0.04%
2018/12/13	25	27.55	0	0.00	27.55	25	2,863	0.87%
2018/12/12	56	27.39	1	27.30	27.50	55	2,866	1.92%
2018/12/07	5	27.47	3	27.73	27.50	2	2,923	0.07%
2018/12/06	4	27.75	30	27.77	27.40	-26	2,906	-0.89%
2018/12/05	12	29.13	1	29.30	28.95	11	2,870	0.38%
2018/12/04	2	30.80	1	31.10	30.50	1	2,815	0.04%
2018/12/03	22	30.61	3	30.47	30.65	19	2,805	0.68%
2018/11/30	14	30.23	1	30.05	29.50	13	2,778	0.47%
2018/11/29	5	30.25	1	29.65	30.05	4	2,762	0.14%
2018/11/26	1	28.55	1	28.55	28.25	0	2,794	0.00%
2018/11/22	2	29.55	2	29.70	29.20	0	2,811	0.00%
2018/11/21	4	29.80	3	30.00	30.30	1	2,803	0.04%
2018/11/19	2	30.00	1	30.00	30.15	1	2,732	0.04%
2018/11/16	1	30.10	0	0.00	29.70	1	2,738	0.04%
2018/11/14	1	29.30	2	29.88	29.80	-1	2,760	-0.04%
2018/11/13	1	28.40	0	0.00	29.40	1	2,715	0.04%
2018/11/09	0	0.00	3	28.15	28.20	-3	2,660	-0.11%
2018/11/08	0	0.00	2	28.18	28.05	-2	2,705	-0.07%
2018/11/07	0	0.00	1	27.60	27.60	-1	2,721	-0.04%
2018/11/06	1	27.00	2	26.60	26.50	-1	2,798	-0.04%
2018/11/01	0	0.00	1	27.50	27.70	-1	2,999	-0.03%
2018/10/31	0	0.00	2	26.98	26.85	-2	3,011	-0.07%
2018/10/30	1	26.05	3	25.85	26.05	-2	3,012	-0.07%
2018/10/26	2	25.30	0	0.00	25.30	2	3,061	0.07%
2018/10/25	14	25.45	4	26.60	25.20	10	3,021	0.33%
2018/10/24	0	0.00	6	27.74	28.00	-6	2,927	-0.20%
2018/10/23	1	28.20	0	0.00	28.20	1	2,923	0.03%
2018/10/22	9	28.20	0	0.00	28.75	9	2,944	0.31%
2018/10/19	2	26.75	12	27.36	27.40	-10	2,932	-0.34%
2018/10/17	1	28.75	0	0.00	28.55	1	2,880	0.03%
2018/10/12	4	28.58	1	28.85	28.85	3	2,954	0.10%
2018/10/11	1	30.00	0	0.00	30.00	1	2,835	0.04%
2018/10/05	0	0.00	2	33.60	34.40	-2	2,951	-0.07%
2018/09/28	0	0.00	2	36.60	36.50	-2	3,015	-0.07%
2018/09/26	2	37.55	0	0.00	37.45	2	3,043	0.07%
2018/09/21	6	38.01	1	38.35	37.55	5	3,052	0.16%
2018/09/20	1	38.00	1	37.80	37.85	0	3,020	0.00%
2018/09/19	7	37.65	3	37.95	37.55	4	3,032	0.13%
2018/09/18	0	0.00	2	36.80	36.80	-2	3,011	-0.07%
2018/09/13	0	0.00	18	36.77	36.15	-18	2,997	-0.60%
2018/09/07	18	37.96	1	37.10	37.20	17	3,065	0.55%
2018/09/06	0	0.00	10	38.50	38.85	-10	3,075	-0.33%
2018/09/04	4	38.50	3	39.02	38.80	1	3,099	0.03%
2018/09/03	1	38.20	1	38.30	38.20	0	3,120	0.00%
2018/08/30	0	0.00	2	37.65	37.45	-2	3,103	-0.06%
2018/08/29	1	37.10	0	0.00	37.00	1	3,102	0.03%
2018/08/28	0	0.00	1	36.80	37.10	-1	3,120	-0.03%
2018/08/27	11	36.80	1	36.85	36.80	10	3,154	0.32%
2018/08/24	1	35.30	1	35.70	35.60	0	3,170	0.00%
2018/08/23	0	0.00	10	35.40	35.30	-10	3,249	-0.31%
2018/08/22	5	36.34	0	0.00	35.70	5	3,270	0.15%
2018/08/21	11	37.90	0	0.00	38.15	11	3,266	0.34%
2018/08/16	3	38.50	0	0.00	38.70	3	3,318	0.09%
2018/08/15	1	39.00	0	0.00	38.45	1	3,311	0.03%
2018/08/14	0	0.00	5	40.00	39.75	-5	3,271	-0.15%
2018/08/13	0	0.00	1	39.50	39.90	-1	3,238	-0.03%
2018/08/10	1	39.80	7	40.40	39.70	-6	3,135	-0.19%
2018/08/08	0	0.00	10	38.46	38.50	-10	2,928	-0.34%
2018/08/07	1	38.45	0	0.00	38.50	1	2,940	0.03%
2018/08/03	0	0.00	1	36.65	37.45	-1	2,944	-0.03%
2018/08/02	0	0.00	6	37.00	36.80	-6	2,929	-0.20%
2018/08/01	1	38.00	0	0.00	38.25	1	2,902	0.03%
2018/07/31	5	37.50	0	0.00	38.15	5	2,886	0.17%
2018/07/20	0	0.00	1	37.20	36.55	-1	2,849	-0.04%
2018/07/19	5	36.30	2	36.60	36.30	3	2,808	0.11%
2018/07/17	1	35.35	9	36.45	36.20	-8	2,835	-0.28%
2018/07/16	0	0.00	6	34.56	35.65	-6	2,794	-0.21%
2018/07/12	0	0.00	1	33.25	33.30	-1	2,780	-0.04%
2018/07/11	0	0.00	1	32.70	32.70	-1	2,846	-0.04%
2018/07/10	1	32.55	0	0.00	32.65	1	2,934	0.03%
2018/07/03	5	33.65	2	33.80	33.15	3	3,075	0.10%
2018/07/02	1	33.75	0	0.00	33.60	1	3,092	0.03%
2018/06/29	1	33.65	1	33.90	33.75	0	3,098	0.00%
2018/06/28	1	33.85	0	0.00	33.65	1	3,114	0.03%
2018/06/26	0	0.00	1	34.20	34.15	-1	3,138	-0.03%
2018/06/22	1	34.25	0	0.00	34.20	1	3,145	0.03%
2018/06/20	0	0.00	5	34.70	34.85	-5	3,130	-0.16%
2018/06/19	1	35.90	0	0.00	35.50	1	3,137	0.03%
2018/06/14	0	0.00	2	36.15	36.65	-2	3,205	-0.06%
2018/06/13	0	0.00	1	36.65	36.50	-1	3,201	-0.03%
2018/06/12	3	37.20	0	0.00	36.80	3	3,267	0.09%
2018/06/11	1	36.90	11	37.08	36.85	-10	3,349	-0.30%
2018/06/08	4	35.90	0	35.80	35.80	4	3,497	0.11%
2018/06/07	11	36.17	0	0.00	35.80	11	3,683	0.30%
2018/06/06	2	35.85	2	36.00	35.55	0	3,846	0.00%
2018/06/05	1	35.80	0	0.00	35.75	1	4,042	0.02%
2018/06/04	6	35.87	0	0.00	36.10	6	4,036	0.15%
2018/05/30	1	35.25	0	0.00	35.15	1	3,983	0.03%
2018/05/29	4	35.30	0	0.00	35.40	4	3,983	0.10%
2018/05/24	0.2	34.40	0	0.00	34.40	0.2	3,970	0.00%
2018/05/22	2	35.15	0	35.20	35.30	2	4,067	0.05%
2018/05/18	0	0.00	1	34.80	35.30	-1	4,224	-0.02%
2018/05/11	0	0.00	30	34.80	34.70	-30	4,612	-0.65%
2018/05/10	10	34.25	0	0.00	34.30	10	4,671	0.21%
2018/05/08	0	0.00	1	34.10	34.20	-1	4,781	-0.02%
2018/05/02	10	33.05	0	0.00	33.15	10	4,881	0.20%
2018/04/30	1	33.60	0	0.00	33.60	1	4,954	0.02%
2018/04/25	2	32.10	1	31.90	32.70	1	6,179	0.02%
2018/04/24	1	33.35	0	0.00	32.85	1	6,222	0.02%
2018/04/23	2	34.40	1	34.10	34.00	1	6,272	0.02%
2018/04/20	1	36.20	0	0.00	35.65	1	6,335	0.02%
2018/04/18	1	36.45	0	36.20	36.20	1	6,525	0.02%
2018/04/16	7	35.03	1	35.10	35.00	6	6,590	0.09%
2018/04/13	5	36.25	148	37.10	36.20	-143	6,749	-2.12%	大賣/鉅額交易
2018/04/11	2	37.50	0	0.00	37.50	2	6,797	0.03%
2018/04/10	6	38.05	20	37.75	37.70	-14	6,837	-0.20%
2018/04/09	0	0.00	10	38.98	38.90	-10	6,836	-0.15%
2018/04/02	0	0.00	1	38.00	38.00	-1	6,852	-0.01%
2018/03/30	13	38.42	1	38.75	38.15	12	7,000	0.17%
2018/03/29	1	37.55	0	0.00	37.70	1	7,189	0.01%
2018/03/27	8	37.91	1	38.80	37.85	7	7,408	0.09%
2018/03/26	2	37.90	0	0.00	37.70	2	7,413	0.03%
2018/03/23	2	36.50	2	37.05	37.20	0	7,427	0.00%
2018/03/22	1	38.10	0	0.00	37.85	1	7,406	0.01%
2018/03/20	0	0.00	1	38.10	37.90	-1	7,407	-0.01%
2018/03/16	2	38.35	0	0.00	37.90	2	7,473	0.03%
2018/03/15	3	39.05	0	0.00	39.10	3	7,429	0.04%
2018/03/14	8	39.79	7	39.64	39.80	1	7,379	0.01%
2018/03/13	0	0.00	2	38.55	38.80	-2	7,255	-0.03%
2018/03/12	2	37.85	2	38.60	37.95	0	7,125	0.00%
2018/03/09	6	37.59	17	37.31	37.15	-11	6,989	-0.16%
2018/03/08	1	35.75	0	0.00	35.95	1	6,904	0.01%
2018/03/07	6	35.70	1	35.90	35.60	5	7,052	0.07%
2018/03/06	4	35.05	0	0.00	35.05	4	7,139	0.06%
2018/03/02	0	0.00	1	35.20	35.15	-1	7,456	-0.01%
2018/02/26	2	36.20	9	36.25	36.05	-7	7,720	-0.09%
2018/02/23	2	35.63	1	35.80	35.90	1	7,768	0.01%
2018/02/22	4	35.26	7	34.84	34.85	-3	7,950	-0.04%
2018/02/21	2	34.90	9	35.03	34.95	-7	8,019	-0.09%
2018/02/09	13	30.91	21	30.95	31.05	-8	8,523	-0.09%
2018/02/08	2	33.93	0	0.00	33.40	2	8,495	0.02%
2018/02/07	1	35.40	38	35.27	35.00	-37	8,611	-0.43%
2018/02/06	4	34.73	5	34.81	34.30	-1	8,842	-0.01%
2018/02/05	1	36.20	0	0.00	37.50	1	8,928	0.01%
2018/02/02	5	36.95	0	0.00	37.25	5	9,186	0.05%
2018/02/01	2	38.30	0	0.00	37.70	2	9,589	0.02%
2018/01/31	1	37.00	1	38.20	38.35	0	9,867	0.00%
2018/01/30	1	38.30	11	38.76	37.90	-10	9,838	-0.10%
2018/01/29	5	38.98	2	39.05	38.95	3	9,850	0.03%
2018/01/26	2	38.50	2	38.65	38.90	0	9,919	0.00%
2018/01/25	21	38.79	0	0.00	38.45	21	10,086	0.21%
2018/01/24	2	39.00	1	39.20	39.45	1	10,143	0.01%
2018/01/23	8	38.77	33	38.79	38.60	-25	10,065	-0.25%
2018/01/22	6	39.20	3.4	39.21	39.45	2.7	9,953	0.03%
2018/01/19	33	41.24	79	42.96	40.05	-46	9,770	-0.47%
2018/01/17	3	40.70	24	40.37	39.85	-21	8,799	-0.24%
2018/01/16	30	40.92	8	41.38	41.00	22	8,745	0.25%
2018/01/15	43	40.85	7	41.37	40.40	36	8,718	0.41%
2018/01/12	10	40.73	0	0.00	40.50	10	8,620	0.12%
2018/01/11	0	0.00	24	40.85	41.25	-24	8,492	-0.28%
2018/01/10	6	39.75	3	39.65	39.70	3	8,375	0.04%
2018/01/09	8	40.25	61.1	40.27	39.80	-53.1	8,309	-0.64%
2018/01/08	3	38.85	1	39.20	39.00	2	8,051	0.02%
2018/01/05	11	38.22	8	38.24	38.15	3	7,944	0.04%
2018/01/04	6	38.73	3	38.42	38.10	3	7,971	0.04%
2018/01/03	3	38.30	0	0.00	37.95	3	7,908	0.04%
2018/01/02	2	37.65	2	37.80	38.00	0	7,859	0.00%