欣銓 (3264)-富邦-竹北券商分點個股進出

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
60.7
漲跌
▲0.2
漲幅
+0.33%
成交量
2,380張
產業
上櫃半導體類股
963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－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/09/27	0	0.00	3	60.90	60.70	-3	3,993	-0.08%
2024/09/26	1	60.90	11	61.11	60.50	-10	4,021	-0.25%
2024/09/24	1	60.60	1	60.30	60.40	0	4,201	0.00%
2024/09/23	2	60.60	0	0.00	60.50	2	4,241	0.05%
2024/09/20	2.5	61.54	0	0.00	60.40	2.5	4,326	0.06%
2024/09/18	6	61.22	130	60.70	59.50	-124	4,272	-2.90%	大賣/鉅額交易
2024/09/16	0.1	62.24	0	0.00	62.10	0.1	4,088	0.00%
2024/09/13	130	63.29	0	0.00	62.20	130	4,124	3.15%	大買/鉅額交易
2024/09/12	5	62.78	0	0.00	63.30	5	4,069	0.12%
2024/09/11	1	61.00	0	0.00	61.70	1	3,878	0.03%
2024/09/10	5	63.70	0	0.00	62.10	5	3,863	0.13%
2024/09/09	0	0.00	1	62.90	63.60	-1	3,880	-0.03%
2024/09/06	0	63.20	1	64.00	63.70	-1	3,937	-0.02%
2024/09/05	2.1	65.58	2	65.50	63.60	0.1	3,977	0.00%
2024/09/04	1.2	65.58	0	0.00	64.00	1.2	3,989	0.03%
2024/09/03	65	67.98	1	67.90	66.30	64	4,008	1.60%
2024/09/02	258	68.88	0	0.00	68.90	258	4,017	6.42%	大買/鉅額交易
2024/08/30	623.1	68.87	0	0.00	69.30	623.1	4,065	15.33%	大買/鉅額交易
2024/08/29	622	68.40	1	68.30	68.20	621	4,071	15.25%	大買/鉅額交易
2024/08/28	299	68.18	0	0.00	68.80	299	4,102	7.29%	大買/鉅額交易
2024/08/27	595.2	67.06	0	0.00	67.20	595.2	4,097	14.53%	大買/鉅額交易
2024/08/26	488	67.32	0	0.00	67.30	488	4,066	12.00%	大買/鉅額交易
2024/08/23	423	66.63	0	0.00	66.80	423	4,030	10.49%	大買/鉅額交易
2024/08/22	317	66.26	0	0.00	66.40	317	4,059	7.81%	大買/鉅額交易
2024/08/21	252	66.72	0	0.00	66.00	252	4,022	6.26%	大買/鉅額交易
2024/08/20	506	66.37	0	0.00	66.10	506	4,020	12.59%	大買/鉅額交易
2024/08/19	431	66.03	0	0.00	66.20	431	4,131	10.43%	大買/鉅額交易
2024/08/16	600	65.55	0	0.00	65.30	600	4,243	14.14%	大買/鉅額交易
2024/08/14	448	65.26	1	65.30	65.30	447	4,459	10.02%	大買/鉅額交易
2024/08/13	384	64.89	0	0.00	64.90	384	4,559	8.42%	大買/鉅額交易
2024/08/12	75	64.13	2	64.75	65.20	73	4,584	1.59%
2024/08/09	0	0.00	2	63.25	63.90	-2	4,595	-0.04%
2024/08/08	0	62.30	2	62.10	61.80	-2	4,588	-0.04%
2024/08/07	2	61.50	1	61.80	62.30	1	4,601	0.02%
2024/08/06	6	59.15	0	0.00	59.80	6	4,607	0.13%
2024/08/05	438	59.53	0	0.00	59.30	438	4,598	9.52%	大買/鉅額交易
2024/08/02	226	63.80	2	64.10	65.80	224	4,470	5.01%	大買/鉅額交易
2024/08/01	275	64.59	0	0.00	64.80	275	4,424	6.22%	大買/鉅額交易
2024/07/31	310	63.75	1	63.40	64.00	309	4,391	7.04%	大買/鉅額交易
2024/07/30	326	63.44	0	0.00	63.80	326	4,397	7.41%	大買/鉅額交易
2024/07/29	289	64.42	0	0.00	63.40	289	4,375	6.60%	大買/鉅額交易
2024/07/26	60	64.88	1	64.90	64.90	59	4,448	1.33%
2024/07/22	1	63.00	1	63.10	63.60	0	4,628	0.00%
2024/07/19	1	66.80	3	66.53	66.00	-2	4,555	-0.04%
2024/07/18	2	67.60	11	68.25	68.00	-9	4,590	-0.20%
2024/07/17	0	0.00	1	68.70	68.70	-1	4,596	-0.02%
2024/07/16	1	68.50	1	68.20	68.50	0	4,710	0.00%
2024/07/15	0	0.00	1	67.70	68.00	-1	4,795	-0.02%
2024/07/11	0	0.00	6	67.18	66.80	-6	4,811	-0.12%
2024/07/10	5	66.70	0	0.00	66.30	5	4,851	0.10%
2024/07/09	1	67.00	4	67.15	67.00	-3	4,822	-0.06%
2024/07/08	2	67.90	0	0.00	67.80	2	4,811	0.04%
2024/07/05	3	69.20	0	0.00	68.90	3	4,815	0.06%
2024/07/04	0	0.00	1	70.00	69.20	-1	4,912	-0.02%
2024/07/03	10	69.30	2	69.55	69.10	8	4,897	0.16%
2024/07/02	1.2	68.42	5	68.66	68.80	-3.8	4,802	-0.08%
2024/07/01	6	68.32	2	69.00	69.40	4	4,790	0.08%
2024/06/28	8	68.54	0.1	68.70	68.50	7.9	4,769	0.17%
2024/06/27	4	73.60	4	73.35	73.10	0	4,645	0.00%
2024/06/26	2	75.05	4	75.00	74.40	-2	4,980	-0.04%
2024/06/25	5	75.78	14	74.29	76.00	-9	5,126	-0.18%
2024/06/24	3.1	74.86	5	75.04	75.00	-1.9	5,297	-0.04%
2024/06/21	3	76.13	4	76.00	76.00	-1	5,327	-0.02%
2024/06/20	2	76.70	2	76.80	76.50	0	5,349	0.00%
2024/06/19	1	75.20	7	76.01	75.20	-6	5,426	-0.11%
2024/06/18	2	75.20	0	0.00	75.20	2	5,536	0.04%
2024/06/17	1	75.50	1	75.30	74.90	0	5,901	0.00%
2024/06/14	4.2	74.60	0	0.00	74.70	4.2	6,274	0.07%
2024/06/13	3	75.20	0	0.00	75.50	3	6,406	0.05%
2024/06/12	1	75.60	9	75.82	76.20	-8	6,395	-0.13%
2024/06/11	1	76.30	0	0.00	75.20	1	6,398	0.02%
2024/06/07	1	75.80	0	0.00	75.80	1	6,467	0.02%
2024/06/05	2.2	76.03	2	75.80	75.00	0.2	6,519	0.00%
2024/06/04	0	0.00	30	74.28	75.80	-30	6,781	-0.44%
2024/06/03	1	73.00	2	73.00	73.10	-1	6,953	-0.01%
2024/05/30	0.3	73.72	0	0.00	73.90	0.3	7,091	0.00%
2024/05/29	1	73.60	0	0.00	73.60	1	7,284	0.01%
2024/05/28	11	73.97	1	74.20	73.90	10	7,423	0.13%
2024/05/27	12	72.96	18	72.78	73.00	-6	7,430	-0.08%
2024/05/22	1.4	72.49	2	72.55	72.50	-0.6	7,488	-0.01%
2024/05/21	8	71.13	0	0.00	71.00	8	7,445	0.11%
2024/05/20	5	72.40	0	0.00	71.50	5	7,378	0.07%
2024/05/17	10	72.20	0	0.00	71.60	10	7,295	0.14%
2024/05/16	8.1	73.60	2	73.50	73.60	6.1	7,263	0.08%
2024/05/15	0	0.00	1	73.20	72.70	-1	7,338	-0.01%
2024/05/14	2.3	72.31	0	0.00	72.20	2.3	7,397	0.03%
2024/05/13	3	72.77	1	72.70	73.00	2	7,428	0.03%
2024/05/09	3.1	71.90	0	0.00	71.70	3.1	7,538	0.04%
2024/05/07	2	72.15	0	0.00	72.50	2	7,515	0.03%
2024/05/06	1	71.90	0	0.00	72.00	1	7,494	0.01%
2024/05/03	5	73.00	1	73.40	72.60	4	7,545	0.05%
2024/04/30	12	72.95	2	73.15	73.30	10	7,628	0.13%
2024/04/29	14	72.85	3	72.57	72.30	11	7,587	0.14%
2024/04/26	3	77.93	2	78.00	77.50	1	7,457	0.01%
2024/04/25	1	78.40	0	0.00	78.40	1	7,534	0.01%
2024/04/24	0	0.00	2	78.30	79.30	-2	7,617	-0.03%
2024/04/23	2	77.70	0	0.00	77.70	2	7,676	0.03%
2024/04/22	2.2	77.91	0	0.00	77.70	2.2	7,751	0.03%
2024/04/18	0	0.00	1	79.40	80.00	-1	7,630	-0.01%
2024/04/17	1	79.20	1	79.10	78.50	0	7,682	0.00%
2024/04/16	0	0.00	1	80.10	78.30	-1	7,749	-0.01%
2024/04/15	1	79.50	0	0.00	79.00	1	7,718	0.01%
2024/04/12	0.2	79.83	0	0.00	79.30	0.2	7,741	0.00%
2024/04/11	0	0.00	1	78.80	80.00	-1	7,753	-0.01%
2024/04/10	5	80.04	1.1	79.71	79.50	4	7,790	0.05%
2024/04/09	2.1	80.70	8	80.70	80.80	-6	7,710	-0.08%
2024/04/08	4	81.20	1	81.40	81.50	3	7,808	0.04%
2024/04/03	1.1	81.55	0	0.00	81.30	1.1	7,877	0.01%
2024/04/02	0	82.70	1	82.40	82.40	-1	7,892	-0.01%
2024/04/01	3.1	82.66	0	0.00	82.60	3.1	7,925	0.04%
2024/03/29	3.3	81.73	12	83.98	83.60	-8.7	7,995	-0.11%
2024/03/28	2.3	84.61	11	84.85	82.30	-8.7	7,756	-0.11%
2024/03/27	4	82.09	6	83.15	84.00	-2	7,619	-0.03%
2024/03/26	7.3	79.59	3	78.87	79.80	4.3	7,533	0.06%
2024/03/25	4.2	81.55	2	80.80	81.50	2.2	7,534	0.03%
2024/03/22	9.2	83.14	0	0.00	81.90	9.2	7,656	0.12%
2024/03/21	3.8	85.08	2	85.80	85.80	1.8	7,676	0.02%
2024/03/20	6.1	86.91	12	87.11	85.00	-5.9	7,656	-0.08%
2024/03/19	11	84.67	23	83.83	85.60	-12	7,407	-0.16%
2024/03/18	15	78.30	22.4	80.57	80.90	-7.4	7,155	-0.10%
2024/03/15	0.2	76.63	2	77.20	76.80	-1.8	7,097	-0.03%
2024/03/14	3.2	76.55	1	76.80	76.10	2.2	7,092	0.03%
2024/03/13	14	78.83	14	78.07	77.80	0	7,099	0.00%
2024/03/12	11	77.11	13	77.52	77.60	-2	7,120	-0.03%
2024/03/11	5	78.22	4	77.85	77.00	1	7,290	0.01%
2024/03/08	48	79.90	57	79.25	79.10	-9	7,393	-0.12%
2024/03/07	5	78.18	23	77.96	78.60	-18	7,435	-0.24%
2024/03/06	2	76.00	8.2	76.18	77.00	-6.2	7,346	-0.08%
2024/03/05	9.8	76.71	11	76.21	76.60	-1.2	7,364	-0.02%
2024/03/04	13	75.92	5	74.80	76.10	8	7,230	0.11%
2024/03/01	1	72.00	4	73.00	72.70	-3	7,016	-0.04%
2024/02/29	2	71.30	11	71.13	71.00	-9	6,895	-0.13%
2024/02/27	6	71.90	27	71.76	71.50	-21	6,881	-0.31%
2024/02/26	5	72.52	3	73.67	72.50	2	6,876	0.03%
2024/02/23	1	74.50	7	75.34	74.10	-6	6,867	-0.09%
2024/02/22	9	74.38	6.2	74.61	74.80	2.8	6,855	0.04%
2024/02/21	9	73.53	0	0.00	73.40	9	6,806	0.13%
2024/02/20	4.1	73.56	0	0.00	73.30	4.1	6,821	0.06%
2024/02/19	6	73.97	1	74.20	74.10	5	6,814	0.07%
2024/02/16	0	0.00	1	75.10	73.90	-1	6,785	-0.01%
2024/02/15	0	0.00	1	72.90	74.00	-1	6,735	-0.01%
2024/02/05	1	71.70	0	0.00	71.80	1	6,765	0.01%
2024/02/02	3.1	72.52	6	71.70	71.80	-2.9	6,752	-0.04%
2024/02/01	4.1	72.76	0	0.00	73.00	4.1	6,716	0.06%
2024/01/29	0	0.00	19	74.06	74.40	-19	6,865	-0.28%
2024/01/26	3.1	74.37	3	74.03	73.70	0.1	6,939	0.00%
2024/01/25	3	75.20	1	75.50	75.60	2	6,949	0.03%
2024/01/24	1	74.82	4	74.90	75.50	-3	6,955	-0.04%
2024/01/23	6	75.03	3	75.23	75.20	3	7,008	0.04%
2024/01/19	2	75.00	1	74.70	75.30	1	7,183	0.01%
2024/01/18	0	0.00	7	74.09	74.30	-7	7,100	-0.10%
2024/01/17	3	73.67	3	73.50	72.90	0	7,019	0.00%
2024/01/16	9	72.14	8	72.96	73.20	1	6,960	0.01%
2024/01/15	0	0.00	9	71.38	72.10	-9	6,909	-0.13%
2024/01/12	19	70.85	3.1	70.51	71.50	15.9	6,964	0.23%
2024/01/11	3.3	70.57	2	70.80	70.60	1.3	6,927	0.02%
2024/01/10	7	71.61	5	72.02	71.80	2	6,867	0.03%
2024/01/09	2	71.35	2	71.40	71.00	0	6,789	0.00%
2024/01/08	2.1	71.20	6.3	71.60	71.20	-4.2	6,765	-0.06%
2024/01/05	0.5	72.50	0	0.00	72.10	0.5	6,772	0.01%
2024/01/04	3	71.93	1.2	72.16	72.80	1.8	6,733	0.03%
2024/01/03	2.1	72.41	0	0.00	72.40	2.1	6,664	0.03%
2024/01/02	6.1	73.85	3	73.10	73.30	3.1	6,628	0.05%
2023/12/29	2.5	73.42	0	0.00	74.00	2.5	6,534	0.04%
2023/12/27	14.2	74.42	3	74.70	74.60	11.2	6,507	0.17%
2023/12/26	12.2	73.62	1	73.10	73.90	11.2	6,523	0.17%
2023/12/25	7.3	74.02	9	73.13	72.90	-1.7	6,440	-0.03%
2023/12/22	8.1	75.50	0	0.00	75.20	8.1	6,332	0.13%
2023/12/21	3.1	74.80	4	74.90	74.70	-0.9	6,267	-0.01%
2023/12/20	5	76.36	10.2	76.60	76.10	-5.2	6,188	-0.08%
2023/12/19	3.3	76.97	7	76.51	76.80	-3.7	6,160	-0.06%
2023/12/18	5.2	79.37	8	78.83	78.50	-2.9	6,053	-0.05%
2023/12/15	14.2	83.41	7	83.26	81.00	7.2	6,103	0.12%
2023/12/14	10	81.60	25	82.11	82.00	-15	6,079	-0.25%
2023/12/13	15	80.86	22.5	81.04	80.40	-7.5	6,085	-0.12%
2023/12/12	17.2	80.01	23	80.53	80.60	-5.8	6,078	-0.09%
2023/12/11	1	77.90	16	78.87	78.60	-15	6,141	-0.24%
2023/12/08	1	79.00	20.2	78.21	77.90	-19.2	6,309	-0.30%
2023/12/07	10	77.86	2	78.00	77.50	8	6,546	0.12%
2023/12/06	2	77.85	145.1	79.13	79.80	-143.1	6,603	-2.17%	大賣/鉅額交易
2023/12/05	20.2	77.44	20	77.80	76.40	0.2	6,492	0.00%
2023/12/04	31	76.76	164.3	78.57	77.50	-133.3	6,460	-2.06%	大賣/鉅額交易
2023/12/01	9.1	73.00	38	73.36	74.40	-28.9	6,201	-0.47%
2023/11/30	19.2	71.16	16	71.26	70.40	3.2	6,133	0.05%
2023/11/29	1	70.10	0	0.00	70.40	1	6,106	0.02%
2023/11/28	10	69.20	24	69.59	69.60	-14	6,162	-0.23%
2023/11/27	1	68.70	0	0.00	68.70	1	6,174	0.02%
2023/11/24	0	0.00	2	69.40	69.30	-2	6,227	-0.03%
2023/11/22	3	69.83	15	70.29	70.20	-12	6,305	-0.19%
2023/11/21	0	0.00	5	69.16	68.90	-5	6,298	-0.08%
2023/11/20	0	0.00	3	69.23	68.90	-3	6,390	-0.05%
2023/11/17	1	69.30	0	0.00	69.30	1	6,529	0.02%
2023/11/16	12	68.93	11	68.70	68.70	1	6,524	0.01%
2023/11/15	6	68.42	21	68.40	68.30	-15	6,509	-0.23%
2023/11/14	0	0.00	1	68.90	68.70	-1	6,501	-0.02%
2023/11/13	7	69.10	5	68.86	69.10	2	6,486	0.03%
2023/11/10	8	67.84	5	67.80	67.80	3	6,399	0.05%
2023/11/09	1	66.90	10	66.98	67.10	-9	6,408	-0.14%
2023/11/08	0	0.00	4	67.95	67.60	-4	6,440	-0.06%
2023/11/07	0	0.00	2	67.65	67.80	-2	6,406	-0.03%
2023/11/06	11	67.40	43	67.27	67.90	-32	6,390	-0.50%
2023/11/03	1	66.90	2	66.60	66.90	-1	6,306	-0.02%
2023/11/01	0	0.00	1	65.30	64.80	-1	6,320	-0.02%
2023/10/31	3	64.80	1	65.30	65.00	2	6,313	0.03%
2023/10/30	0	0.00	0	64.80	64.60	0	6,366	0.00%
2023/10/27	6	65.68	9.1	65.87	64.00	-3.1	6,470	-0.05%
2023/10/26	1	63.80	1	64.20	64.30	0	6,517	0.00%
2023/10/25	1	65.00	0	0.00	64.90	1	6,834	0.01%
2023/10/24	5	65.62	5	65.12	64.60	0	6,896	0.00%
2023/10/23	4	65.05	3	64.53	64.20	1	6,867	0.01%
2023/10/20	1	64.50	3	64.33	65.00	-2	6,837	-0.03%
2023/10/18	1	62.10	0	0.00	62.70	1	6,961	0.01%
2023/10/17	0	0.00	2	62.80	62.40	-2	7,098	-0.03%
2023/10/16	1	62.00	0	0.00	62.30	1	7,341	0.01%
2023/10/13	1	63.20	2	62.90	63.10	-1	7,398	-0.01%
2023/10/12	0	0.00	5	62.10	62.40	-5	7,422	-0.07%
2023/10/11	1	62.00	0	62.40	61.80	1	7,518	0.01%
2023/10/05	2	62.70	3	62.90	62.80	-1	7,650	-0.01%
2023/10/04	3	61.20	0	0.00	62.00	3	7,686	0.04%
2023/10/03	21	62.87	11	62.45	62.10	10	7,692	0.13%
2023/10/02	4	63.50	6.1	63.46	63.30	-2.1	7,673	-0.03%
2023/09/28	5	61.80	0.2	62.56	62.50	4.8	7,649	0.06%
2023/09/27	1	61.50	0	0.00	61.80	1	7,733	0.01%
2023/09/26	5	63.10	0	0.00	62.20	5	7,868	0.06%
2023/09/25	8	63.19	0	64.10	63.20	8	7,928	0.10%
2023/09/22	2	63.35	0	0.00	63.40	2	7,983	0.03%
2023/09/21	3	63.77	0	0.00	63.30	3	7,989	0.04%
2023/09/20	16	65.45	2	66.35	65.00	14	8,003	0.17%
2023/09/19	3	67.83	1	67.70	67.80	2	7,885	0.03%
2023/09/18	7	67.93	4	68.23	67.30	3	7,881	0.04%
2023/09/15	1	68.90	0	0.00	68.40	1	7,932	0.01%
2023/09/14	3	68.27	8	68.41	68.30	-5	8,033	-0.06%
2023/09/13	2	69.20	11	69.35	69.30	-9	8,128	-0.11%
2023/09/12	7	68.09	18.1	68.27	68.20	-11.1	8,139	-0.14%
2023/09/11	4	66.18	9.1	65.92	65.60	-5.1	8,096	-0.06%
2023/09/08	4	66.20	7	65.83	65.80	-3	8,040	-0.04%
2023/09/07	5	65.88	4	65.85	65.00	1	8,038	0.01%
2023/09/06	9	64.91	9.1	65.15	65.00	-0.1	7,993	0.00%
2023/09/05	0	0.00	4.4	64.30	64.40	-4.4	7,953	-0.06%
2023/09/04	0	63.00	1	63.20	63.30	-1	7,886	-0.01%
2023/09/01	1	63.00	26	62.77	62.70	-25	7,876	-0.32%
2023/08/31	1	62.00	1	62.30	62.50	0	7,809	0.00%
2023/08/30	13	62.08	0	0.00	62.00	13	7,806	0.17%
2023/08/29	4	61.10	51	61.21	61.50	-47	7,807	-0.60%
2023/08/28	7	61.47	0	0.00	61.10	7	7,794	0.09%
2023/08/25	5	61.50	3	61.73	61.50	2	7,717	0.03%
2023/08/24	14	61.42	3	61.37	61.40	11	7,713	0.14%
2023/08/23	0	0.00	2	60.20	60.90	-2	7,717	-0.03%
2023/08/22	2	58.60	0	0.00	58.80	2	7,816	0.03%
2023/08/21	0	0.00	1	58.20	58.60	-1	7,815	-0.01%
2023/08/17	0	0.00	5	58.38	59.00	-5	7,784	-0.06%
2023/08/16	0	0.00	2	58.30	58.00	-2	7,780	-0.03%
2023/08/15	13	58.23	3	58.27	58.40	10	7,789	0.13%
2023/08/14	3	56.93	0	0.00	57.30	3	7,782	0.04%
2023/08/11	5	58.84	0	0.00	58.80	5	7,709	0.06%
2023/08/10	12	59.55	0	0.00	59.50	12	7,662	0.16%
2023/08/09	1	60.40	1	60.40	60.70	0	7,615	0.00%
2023/08/08	11	60.81	1	61.80	60.80	10	7,593	0.13%
2023/08/07	1	61.70	1	61.20	61.70	0	7,542	0.00%
2023/08/04	2	60.20	0	0.00	60.80	2	7,438	0.03%
2023/08/02	23	60.28	1	60.00	60.40	22	7,414	0.30%
2023/08/01	11	60.75	12	60.29	60.70	-1	7,291	-0.01%
2023/07/31	29.5	62.26	7.2	64.33	61.70	22.3	7,170	0.31%
2023/07/28	10	63.38	21	63.71	64.10	-11	6,834	-0.16%
2023/07/27	8	60.61	0.3	60.70	61.50	7.7	6,461	0.12%
2023/07/26	2	61.60	5	61.40	61.40	-3	6,392	-0.05%
2023/07/25	1	62.20	6	62.22	62.40	-5	6,388	-0.08%
2023/07/24	8	61.84	0	0.00	61.80	8	6,360	0.13%
2023/07/21	2	62.90	4	62.25	63.30	-2	6,277	-0.03%
2023/07/20	15	63.14	3.2	63.23	63.90	11.9	6,173	0.19%
2023/07/19	2	64.10	4	64.38	63.50	-2	6,018	-0.03%
2023/07/17	0	0.00	3	62.33	62.30	-3	5,787	-0.05%
2023/07/14	0	61.40	0	0.00	61.10	0	5,768	0.00%
2023/07/13	1	62.30	0	0.00	62.00	1	5,679	0.02%
2023/07/12	2	60.85	0	0.00	60.70	2	5,566	0.04%
2023/07/10	0	0.00	1.1	60.30	60.90	-1.1	5,564	-0.02%
2023/07/06	2	61.50	5	61.60	61.00	-3	5,565	-0.05%
2023/07/05	1	62.80	4.1	63.04	62.40	-3.1	5,534	-0.06%
2023/07/04	0	62.80	6	62.98	62.90	-6	5,450	-0.11%
2023/07/03	0.1	61.40	0	61.80	61.40	0.1	5,325	0.00%
2023/06/30	0.1	59.80	0	0.00	60.90	0.1	5,283	0.00%
2023/06/28	1	61.10	1	61.40	61.10	0	5,207	0.00%
2023/06/27	5	60.70	0	0.00	60.40	5	5,197	0.10%
2023/06/26	0	0.00	1	59.60	59.60	-1	5,216	-0.02%
2023/06/21	1	60.10	4	60.30	60.20	-3	5,152	-0.06%
2023/06/20	15	62.62	7	61.80	61.70	8	5,035	0.16%
2023/06/19	4.1	64.96	13.1	65.98	65.50	-9	4,856	-0.18%
2023/06/16	16.2	64.14	10	63.86	64.00	6.2	4,636	0.13%
2023/06/15	21	63.28	12	63.25	63.90	9	4,478	0.20%
2023/06/14	1	61.30	0	0.00	61.40	1	4,336	0.02%
2023/06/13	2	60.50	3	60.53	60.50	-1	4,458	-0.02%
2023/06/12	3.1	59.39	4	59.58	59.30	-1	4,532	-0.02%
2023/06/09	14	59.84	1	60.00	60.20	13	4,588	0.28%
2023/06/08	12	59.10	2	59.15	59.40	10	4,606	0.22%
2023/06/06	10	58.70	2	58.80	58.70	8	4,764	0.17%
2023/06/05	0	0.00	4	58.65	58.80	-4	4,956	-0.08%
2023/06/02	0	0.00	12	58.23	58.50	-12	5,141	-0.23%
2023/06/01	1	57.74	7	57.87	58.10	-6	5,147	-0.12%
2023/05/31	0.3	58.00	0	0.00	58.20	0.3	5,204	0.01%
2023/05/30	0.3	58.10	0	0.00	58.30	0.3	5,186	0.01%
2023/05/29	6.4	58.23	2	58.35	58.40	4.4	5,167	0.09%
2023/05/26	2	56.40	0	0.00	57.40	2	5,104	0.04%
2023/05/25	0	0.00	3	55.20	55.40	-3	4,929	-0.06%
2023/05/22	1	54.40	0	0.00	54.10	1	4,965	0.02%
2023/05/18	1	54.30	0	0.00	54.30	1	5,054	0.02%
2023/05/12	8	53.30	0	0.00	53.10	8	5,249	0.15%
2023/05/11	1	53.30	0	0.00	53.30	1	5,274	0.02%
2023/05/09	2	54.15	0	0.00	54.20	2	5,391	0.04%
2023/05/08	4	54.40	0	0.00	54.20	4	5,369	0.07%
2023/05/05	9	53.41	0	0.00	53.90	9	5,402	0.17%
2023/05/04	5	53.40	0	0.00	53.60	5	5,485	0.09%
2023/04/28	3	54.00	0	0.00	54.00	3	5,670	0.05%
2023/04/27	0	0.00	8	53.50	53.60	-8	5,651	-0.14%
2023/04/25	0	54.40	1	53.90	53.00	-1	5,641	-0.02%
2023/04/24	1	54.40	0	54.40	54.40	1	5,588	0.02%
2023/04/21	2	55.80	2	55.30	54.60	0	5,579	0.00%
2023/04/18	5	57.34	0	0.00	57.20	5	5,428	0.09%
2023/04/13	1	57.70	0	0.00	57.70	1	5,332	0.02%
2023/04/12	1	58.70	8	58.33	58.40	-7	5,311	-0.13%
2023/04/11	0	0.00	2	57.95	58.30	-2	5,258	-0.04%
2023/04/07	8	58.69	2	58.25	58.00	6	5,191	0.12%
2023/03/31	0	0.00	10	57.95	57.50	-10	5,082	-0.20%
2023/03/30	15	57.27	5	56.82	57.40	10	5,037	0.20%
2023/03/29	1	55.60	0	0.00	56.00	1	5,003	0.02%
2023/03/28	10	56.18	32	55.92	56.10	-22	4,986	-0.44%
2023/03/27	4	56.88	6	56.80	56.70	-2	4,901	-0.04%
2023/03/24	0	0.00	1	58.20	58.00	-1	4,809	-0.02%
2023/03/23	0	0.00	2	58.20	58.40	-2	4,764	-0.04%
2023/03/22	1	57.90	4	57.80	57.70	-3	4,696	-0.06%
2023/03/21	1	57.50	0	0.00	58.00	1	4,642	0.02%
2023/03/20	1	58.00	0	0.00	57.60	1	4,600	0.02%
2023/03/17	1	56.80	1	57.70	57.70	0	4,536	0.00%
2023/03/16	5	57.34	0	0.00	57.20	5	4,434	0.11%
2023/03/15	11	58.90	10	58.81	58.50	1	4,213	0.02%
2023/03/14	11	57.82	0	0.00	57.30	11	4,080	0.27%
2023/03/13	0	0.00	2	55.95	57.40	-2	3,957	-0.05%
2023/03/10	2	57.05	35.2	56.53	56.50	-33.2	3,845	-0.86%
2023/03/09	2	59.25	6	59.47	59.40	-4	3,717	-0.11%
2023/03/08	11.2	59.36	9	59.20	59.60	2.2	3,611	0.06%
2023/03/07	29	58.79	56	58.94	58.90	-27	3,442	-0.78%
2023/03/06	0	0.00	1	57.10	56.90	-1	3,315	-0.03%
2023/03/03	0	0.00	2	55.85	56.40	-2	3,276	-0.06%
2023/03/02	0	0.00	24	54.70	54.90	-24	3,274	-0.73%
2023/03/01	1	55.10	2	54.70	55.10	-1	3,282	-0.03%
2023/02/24	23	56.30	3	56.10	56.10	20	3,275	0.61%
2023/02/23	2	55.70	1	56.00	56.10	1	3,201	0.03%
2023/02/22	4	54.53	0	0.00	54.80	4	3,171	0.13%
2023/02/21	2	54.50	0	0.00	54.40	2	3,187	0.06%
2023/02/20	1	55.10	0.1	55.40	54.80	1	3,236	0.03%
2023/02/17	1	54.50	1	55.10	55.00	0	3,274	0.00%
2023/02/16	0.1	54.20	5	54.62	54.30	-5	3,295	-0.15%
2023/02/15	0	54.60	0	0.00	54.30	0	3,415	0.00%
2023/02/10	1	56.00	0	0.00	55.30	1	3,588	0.03%
2023/02/09	1	55.80	1	55.60	56.00	0	3,616	0.00%
2023/02/08	1	56.80	2	55.85	56.10	-1	3,639	-0.03%
2023/02/07	5	56.00	2.2	56.03	56.40	2.8	3,581	0.08%
2023/02/06	0	0.00	4	55.25	55.50	-4	3,626	-0.11%
2023/02/03	0	0.00	15	55.20	55.10	-15	3,748	-0.40%
2023/02/02	1	54.80	9	55.10	54.70	-8	3,735	-0.21%
2023/02/01	1	53.90	18	53.26	53.90	-17	3,795	-0.45%
2023/01/31	6	52.80	0	0.00	52.70	6	3,740	0.16%
2023/01/30	20	52.30	11.2	52.79	53.00	8.8	3,744	0.24%
2023/01/17	8	51.20	2	51.15	51.10	6	3,697	0.16%
2023/01/16	15	50.90	1	51.00	50.90	14	3,724	0.38%
2023/01/12	1	50.30	0	0.00	50.40	1	3,791	0.03%
2023/01/10	2	51.20	0	0.00	50.80	2	3,918	0.05%
2023/01/09	0	0.00	4	50.95	50.90	-4	3,945	-0.10%
2022/12/29	0	0.00	1	47.50	48.30	-1	4,076	-0.02%
2022/12/28	3	48.23	0	0.00	48.20	3	4,116	0.07%
2022/12/22	0	0.00	1	50.70	50.30	-1	4,214	-0.02%
2022/12/16	2	50.20	0	0.00	50.70	2	4,206	0.05%
2022/12/14	0	0.00	10	50.40	50.60	-10	4,232	-0.24%
2022/12/09	1	50.60	20	51.10	50.30	-19	4,294	-0.44%
2022/12/08	1	50.40	0	0.00	50.70	1	4,313	0.02%
2022/12/07	1	49.80	1	50.40	50.10	0	4,324	0.00%
2022/12/06	0	0.00	2	50.60	50.60	-2	4,321	-0.05%
2022/12/05	3	51.87	1	51.90	52.10	2	4,321	0.05%
2022/12/02	1	50.90	0	0.00	51.00	1	4,380	0.02%
2022/12/01	20	50.70	0	0.00	50.30	20	4,376	0.46%
2022/11/29	1	49.00	1	50.00	49.55	0	4,402	0.00%
2022/11/28	2	51.00	2	50.50	49.65	0	4,372	0.00%
2022/11/25	0	0.00	2	49.98	50.10	-2	4,293	-0.05%
2022/11/24	2	49.28	8	49.36	49.25	-6	4,259	-0.14%
2022/11/18	0	0.00	1	50.00	50.10	-1	4,186	-0.02%
2022/11/17	1	50.00	0	0.00	50.30	1	4,147	0.02%
2022/11/16	1	49.60	0	0.00	50.00	1	4,132	0.02%
2022/11/15	2	48.85	8	49.03	48.90	-6	4,093	-0.15%
2022/11/14	0	0.00	5	48.60	48.70	-5	4,045	-0.12%
2022/11/11	12	48.62	3	47.93	48.35	9	3,975	0.23%
2022/11/10	12	46.13	10	46.63	46.75	2	3,816	0.05%
2022/11/09	0	0.00	8	45.92	46.15	-8	3,794	-0.21%
2022/11/08	3	45.75	6	46.00	45.30	-3	3,716	-0.08%
2022/11/07	0	0.00	1	45.00	44.85	-1	3,619	-0.03%
2022/11/04	0	0.00	2	44.20	44.65	-2	3,607	-0.06%
2022/11/02	9	44.13	2	43.88	43.85	7	3,611	0.19%
2022/11/01	4	43.71	82	43.14	43.95	-78	3,661	-2.13%
2022/10/31	1	42.10	0	0.00	41.85	1	3,563	0.03%
2022/10/28	2	42.50	33	42.28	41.65	-31	3,615	-0.86%
2022/10/27	20	40.45	0	0.00	40.60	20	3,500	0.57%
2022/10/26	1	40.00	0	0.00	39.70	1	3,520	0.03%
2022/10/25	2	40.50	2	40.60	39.75	0	3,551	0.00%
2022/10/24	2	39.53	0	0.00	39.70	2	3,576	0.06%
2022/10/21	0	38.90	0	0.00	38.70	0	3,586	0.00%
2022/10/20	20	38.38	0	0.00	38.85	20	3,572	0.56%
2022/10/14	1	39.80	1	40.35	40.70	0	3,541	0.00%
2022/10/13	21	39.11	0	0.00	38.50	21	3,635	0.58%
2022/10/12	13	40.30	0	0.00	40.15	13	3,611	0.36%
2022/10/11	2	42.70	1.1	41.62	41.00	0.9	3,652	0.02%
2022/10/07	1	44.25	7.1	44.30	44.25	-6.1	3,672	-0.17%
2022/10/04	0.2	43.30	0	0.00	43.40	0.2	3,743	0.01%
2022/09/30	0	0.00	8	41.40	41.80	-8	3,847	-0.21%
2022/09/29	0	0.00	1	40.55	40.90	-1	3,860	-0.03%
2022/09/28	5	40.56	1	40.40	39.40	4	3,851	0.10%
2022/09/27	0	0.00	1	40.35	41.40	-1	3,850	-0.03%
2022/09/26	5	41.10	0	0.00	40.65	5	3,860	0.13%
2022/09/19	1	44.80	6	44.42	44.00	-5	3,970	-0.13%
2022/09/16	0	0.00	38	45.48	45.00	-38	3,966	-0.96%
2022/09/15	1	46.05	0	0.00	46.10	1	4,002	0.02%
2022/09/14	0	0.00	31	45.54	46.80	-31	4,046	-0.77%
2022/09/13	3	46.95	0	0.00	46.70	3	4,061	0.07%
2022/09/08	0	0.00	2	45.98	46.00	-2	4,072	-0.05%
2022/09/07	0	0.00	5	42.60	42.65	-5	4,050	-0.12%
2022/09/05	0	0.00	0.1	43.80	43.50	-0.1	4,158	0.00%
2022/08/31	0	0.00	0.6	45.70	45.80	-0.6	4,218	-0.02%
2022/08/29	0	0.00	0.1	44.20	44.80	-0.1	4,249	0.00%
2022/08/26	0	0.00	1	45.65	45.55	-1	4,283	-0.02%
2022/08/24	0	0.00	0.1	44.70	44.50	-0.1	4,566	0.00%
2022/08/23	0	0.00	1	44.50	44.50	-1	4,650	-0.02%
2022/08/19	1	45.95	1	45.75	45.70	0	4,610	0.00%
2022/08/17	5.2	46.21	4	46.05	45.85	1.2	4,553	0.03%
2022/08/16	2	45.50	1	45.60	45.60	1	4,514	0.02%
2022/08/15	0	0.00	1	44.95	44.95	-1	4,458	-0.02%
2022/08/12	1	44.30	0	0.00	44.10	1	4,395	0.02%
2022/08/11	1	43.50	1	43.55	43.50	0	4,350	0.00%
2022/08/10	0	0.00	3	42.75	43.00	-3	4,290	-0.07%
2022/08/09	0	0.00	2	43.18	43.50	-2	4,269	-0.05%
2022/08/08	4	43.39	3	43.40	43.50	1	4,212	0.02%
2022/08/05	1	41.45	0	0.00	41.50	1	4,074	0.02%
2022/08/04	1	41.00	2	40.50	41.00	-1	4,032	-0.02%
2022/08/03	0	0.00	2	41.15	40.80	-2	3,925	-0.05%
2022/08/02	1	40.15	2	40.00	40.00	-1	3,873	-0.03%
2022/08/01	2	41.70	0	0.00	41.20	2	3,837	0.05%
2022/07/29	0	0.00	1	41.00	41.15	-1	3,775	-0.03%
2022/07/28	3	39.37	0	0.00	39.90	3	3,698	0.08%
2022/07/26	0	0.00	8	38.55	38.30	-8	3,615	-0.22%
2022/07/22	7	40.07	0	0.00	40.15	7	3,526	0.20%
2022/07/21	1	39.90	0	0.00	40.45	1	3,515	0.03%
2022/07/20	0	0.00	4	39.98	39.60	-4	3,490	-0.11%
2022/07/18	20	38.70	1	37.55	38.70	19	3,375	0.56%
2022/07/15	20	37.55	2	36.70	37.55	18	3,286	0.55%
2022/07/14	0	0.00	2	35.75	36.25	-2	3,222	-0.06%
2022/07/13	0	0.00	1	35.80	35.75	-1	3,171	-0.03%
2022/07/12	2	35.30	0	0.00	34.85	2	3,135	0.06%
2022/07/11	1	36.85	15	37.34	36.60	-14	3,088	-0.45%
2022/07/08	13	36.58	0	0.00	37.25	13	3,019	0.43%
2022/07/07	0	0.00	1	34.25	34.50	-1	2,966	-0.03%
2022/07/04	1	34.60	0	0.00	34.55	1	2,940	0.03%
2022/07/01	3	35.13	0	0.00	34.55	3	2,934	0.10%
2022/06/30	12	36.04	0	0.00	35.90	12	2,892	0.41%
2022/06/29	2	37.15	0	0.00	37.20	2	2,842	0.07%
2022/06/28	7	37.84	0	0.00	37.95	7	2,805	0.25%
2022/06/24	1	39.05	0	0.00	38.60	1	2,734	0.04%
2022/06/23	5	37.99	1	37.70	38.55	4	2,726	0.15%
2022/06/22	9	40.39	1	39.85	39.00	8	2,673	0.30%
2022/06/21	0	0.00	8	40.90	41.00	-8	2,602	-0.31%
2022/06/20	2	41.30	1	43.00	40.35	1	2,576	0.04%
2022/06/16	4	45.64	0	0.00	44.70	4	2,470	0.16%
2022/06/15	0	0.00	2	50.30	49.75	-2	2,387	-0.08%
2022/06/14	0	0.00	5	50.60	50.60	-5	2,348	-0.21%
2022/06/13	1	50.20	0.1	50.10	50.00	1	2,307	0.04%
2022/06/10	2	51.10	0	0.00	51.10	2	2,266	0.09%
2022/06/09	1	50.70	0	0.00	50.50	1	2,219	0.05%
2022/06/08	5	50.40	0	0.00	50.10	5	2,172	0.23%
2022/06/06	0	0.00	1	50.00	50.20	-1	2,140	-0.05%
2022/06/02	13	50.50	10	50.30	50.40	3	2,125	0.14%
2022/06/01	0	0.00	1	49.65	49.60	-1	1,963	-0.05%
2022/05/31	2	47.88	0	0.00	48.25	2	1,806	0.11%
2022/05/30	1	47.35	0	0.00	47.40	1	1,732	0.06%
2022/05/25	0	0.00	10	44.53	44.55	-10	1,745	-0.57%
2022/05/10	0	0.00	11	44.63	44.60	-11	2,093	-0.53%
2022/05/09	0	0.00	10	44.80	44.70	-10	2,170	-0.46%
2022/05/04	10	44.75	0	0.00	44.75	10	2,204	0.45%
2022/04/25	0	0.00	1	45.10	44.80	-1	2,317	-0.04%
2022/04/21	1	47.00	0	0.00	47.10	1	2,349	0.04%
2022/04/20	0	0.00	10	47.15	47.10	-10	2,418	-0.41%
2022/04/15	1	46.20	0	0.00	46.10	1	2,537	0.04%
2022/04/12	1	46.50	2	46.05	46.10	-1	2,646	-0.04%
2022/04/08	10	48.50	0	0.00	48.70	10	2,644	0.38%
2022/04/07	1	48.85	0.4	48.95	48.20	0.6	2,655	0.02%
2022/03/30	1	50.30	0	0.00	50.10	1	2,714	0.04%
2022/03/29	0	0.00	1	49.55	49.50	-1	2,733	-0.04%
2022/03/28	0	0.00	1	49.50	49.65	-1	2,751	-0.04%
2022/03/25	35	50.90	15	50.82	50.50	20	2,738	0.73%
2022/03/24	31	50.70	0	0.00	50.90	31	2,738	1.13%
2022/03/22	0	0.00	1	50.00	50.20	-1	2,784	-0.04%
2022/03/21	1	50.80	1	50.30	50.30	0	2,829	0.00%
2022/03/18	0	0.00	3	50.50	50.40	-3	2,895	-0.10%
2022/03/17	3	49.80	3	50.17	50.30	0	2,898	0.00%
2022/03/16	1	48.90	6	48.71	48.40	-5	2,882	-0.17%
2022/03/11	1	50.00	0	0.00	49.95	1	2,991	0.03%
2022/03/09	13	48.75	0	0.00	48.80	13	3,080	0.42%
2022/03/08	0	0.00	14	49.23	48.30	-14	3,136	-0.45%
2022/03/07	1.1	49.97	0	0.00	50.00	1.1	3,153	0.03%
2022/03/04	16	51.86	0	0.00	51.70	16	3,246	0.49%
2022/03/03	0	0.00	1	52.10	52.00	-1	3,297	-0.03%
2022/02/25	2	50.28	1	50.60	50.60	1	3,573	0.03%
2022/02/22	1	50.50	0	0.00	50.00	1	3,815	0.03%
2022/02/21	1	51.20	0	0.00	51.50	1	3,828	0.03%
2022/02/18	1	51.20	0	0.00	51.50	1	3,877	0.03%
2022/02/17	7	51.71	2	51.90	51.70	5	3,931	0.13%
2022/02/16	1	51.80	0	0.00	51.70	1	4,002	0.02%
2022/02/15	8	51.54	0	0.00	51.20	8	4,080	0.20%
2022/02/14	2	51.65	28	51.61	51.60	-26	4,139	-0.63%
2022/02/11	5	53.42	1	53.10	53.00	4	4,157	0.10%
2022/02/09	11	54.37	0	0.00	54.40	11	4,347	0.25%
2022/02/08	1	52.20	0	0.00	52.10	1	4,403	0.02%
2022/01/25	1	52.10	0	0.00	52.10	1	4,793	0.02%
2022/01/21	1	53.30	0	0.00	53.00	1	5,218	0.02%
2022/01/18	1	53.30	0	0.00	52.70	1	5,333	0.02%
2022/01/17	1	53.20	5	53.20	53.20	-4	5,378	-0.07%
2022/01/14	14	52.17	4	51.60	51.90	10	5,469	0.18%
2022/01/13	2	51.50	0	0.00	51.70	2	5,598	0.04%
2022/01/12	4	52.50	0	0.00	52.00	4	5,617	0.07%
2022/01/11	4	52.70	0	0.00	52.20	4	5,670	0.07%
2022/01/10	1	52.70	0.2	52.90	53.30	0.8	5,736	0.01%
2022/01/07	8	52.90	0	0.00	52.70	8	5,829	0.14%
2022/01/06	12	54.12	1	53.50	54.10	11	5,840	0.19%
2022/01/05	3	54.70	0	0.00	54.60	3	5,891	0.05%
2022/01/03	1	54.70	0	0.00	54.70	1	6,104	0.02%
2021/12/30	4	55.60	0	0.00	55.50	4	6,197	0.06%
2021/12/29	0	0.00	10	55.50	55.70	-10	6,262	-0.16%
2021/12/28	0	0.00	2	55.55	55.20	-2	6,429	-0.03%
2021/12/24	0	0.00	2	55.25	55.30	-2	6,582	-0.03%
2021/12/22	0	0.00	1	55.40	55.50	-1	6,810	-0.01%
2021/12/21	1	54.60	0	0.00	54.70	1	6,856	0.01%
2021/12/20	0	0.00	1	54.20	54.10	-1	6,999	-0.01%
2021/12/17	0	0.00	1	55.00	54.70	-1	7,216	-0.01%
2021/12/14	3	53.87	0	0.00	53.50	3	7,377	0.04%
2021/12/13	1	55.70	4	55.55	55.10	-3	7,484	-0.04%
2021/12/10	5	55.90	4	56.03	55.80	1	7,661	0.01%
2021/12/09	5	56.20	0	0.00	55.70	5	7,878	0.06%
2021/12/08	2.6	56.02	0	0.00	56.30	2.6	7,967	0.03%
2021/12/07	6	56.40	5	55.60	55.60	1	8,109	0.01%
2021/12/06	1	56.90	0	0.00	57.00	1	8,377	0.01%
2021/12/03	6	57.17	1	57.50	57.60	5	8,616	0.06%
2021/12/02	4	57.20	6	56.80	56.90	-2	8,791	-0.02%
2021/12/01	0	0.00	8	56.56	56.70	-8	9,061	-0.09%
2021/11/30	5	55.90	1	55.50	55.50	4	9,265	0.04%
2021/11/26	2	52.95	0.1	53.20	53.00	1.9	10,180	0.02%
2021/11/24	8	56.14	3.1	56.00	56.00	4.9	12,244	0.04%
2021/11/23	2	57.00	6	56.72	56.00	-4	13,642	-0.03%
2021/11/22	4	56.53	2.5	56.32	57.60	1.5	13,796	0.01%
2021/11/19	2	57.15	0	0.00	56.60	2	13,942	0.01%
2021/11/18	8	57.99	1	57.30	57.30	7	14,141	0.05%
2021/11/17	5	57.72	2	58.00	57.70	3	14,253	0.02%
2021/11/16	3	57.53	0	0.00	57.40	3	14,345	0.02%
2021/11/15	10	58.00	2.2	58.00	58.30	7.8	14,469	0.05%
2021/11/12	2	57.20	4.1	57.73	57.20	-2.1	14,623	-0.01%
2021/11/11	0	0.00	2	58.80	58.60	-2	14,677	-0.01%
2021/11/10	6	58.97	6	58.10	59.40	0	14,744	0.00%
2021/11/09	2	59.10	10	59.00	58.50	-8	14,990	-0.05%
2021/11/08	4.2	59.82	0.3	59.20	58.90	3.9	15,168	0.03%
2021/11/05	1	60.90	1.1	61.27	61.30	-0.1	15,129	0.00%
2021/11/04	1	60.20	2	59.75	59.50	-1	15,237	-0.01%
2021/11/03	2	57.95	15	57.79	58.20	-13	15,291	-0.09%
2021/11/02	3.1	60.71	2	60.05	59.80	1.1	15,548	0.01%
2021/11/01	4	61.35	2	60.95	61.50	2	15,592	0.01%
2021/10/29	12	59.70	6	60.10	59.40	6	15,652	0.04%
2021/10/28	0	0.00	1	58.00	57.70	-1	15,872	-0.01%
2021/10/26	3	57.57	6.5	57.26	56.80	-3.5	16,845	-0.02%
2021/10/25	10	57.40	3	57.50	58.10	7	16,942	0.04%
2021/10/22	1	57.50	3	57.43	57.70	-2	17,212	-0.01%
2021/10/21	5	56.82	1	58.80	56.60	4	17,370	0.02%
2021/10/20	5	58.02	2	56.70	58.00	3	17,637	0.02%
2021/10/19	2	56.00	0	0.00	57.50	2	17,857	0.01%
2021/10/18	2	55.20	0	0.00	55.40	2	18,163	0.01%
2021/10/15	2	56.25	0	0.00	56.70	2	18,840	0.01%
2021/10/12	6	52.97	20	52.54	52.90	-14	20,096	-0.07%
2021/10/08	3	56.30	3	55.90	55.90	0	20,389	0.00%
2021/10/07	1	56.10	0.1	56.50	56.30	0.9	21,687	0.00%
2021/10/06	27	55.88	26	55.78	54.10	1	22,623	0.00%
2021/10/05	4	54.45	6	53.83	55.60	-2	22,723	-0.01%
2021/10/04	6	55.12	1	55.20	54.70	5	22,591	0.02%
2021/10/01	1	55.80	1	55.80	55.70	0	22,740	0.00%
2021/09/30	2	57.05	2	58.35	58.50	0	22,859	0.00%
2021/09/29	8	58.03	12	57.68	57.20	-4	22,762	-0.02%
2021/09/28	0	0.00	1	61.10	60.60	-1	22,649	0.00%
2021/09/27	15	61.09	6.1	60.75	60.50	8.9	22,617	0.04%
2021/09/24	6	62.97	3	62.43	62.90	3	22,495	0.01%
2021/09/23	3	60.40	1	61.40	60.00	2	22,317	0.01%
2021/09/22	3	60.20	2	60.15	59.60	1	22,350	0.00%
2021/09/17	1	61.40	3	61.83	62.40	-2	22,326	-0.01%
2021/09/16	5.3	62.54	0.1	62.90	61.80	5.2	22,421	0.02%
2021/09/15	3	63.60	0.2	63.70	64.30	2.8	22,291	0.01%
2021/09/14	3	62.73	2.2	64.31	64.60	0.8	22,151	0.00%
2021/09/13	3	65.23	3.1	64.96	64.00	-0.1	21,953	0.00%
2021/09/10	24	65.21	24.1	65.49	65.60	-0.1	21,916	0.00%
2021/09/09	13.5	65.36	25	65.14	66.40	-11.5	21,738	-0.05%
2021/09/08	18.3	64.66	7.4	63.90	63.00	10.9	21,414	0.05%
2021/09/07	17	65.18	16	66.06	65.80	1	21,179	0.00%
2021/09/06	24	68.35	2	66.15	66.40	22	20,977	0.10%
2021/09/03	4	67.55	6.1	67.67	67.30	-2.1	20,743	-0.01%
2021/09/02	21.4	67.11	20.3	66.95	65.80	1.1	20,805	0.01%
2021/09/01	64.3	70.33	7	69.40	69.00	57.3	20,307	0.28%
2021/08/31	43	69.95	51	71.18	71.80	-8	19,856	-0.04%
2021/08/30	130	69.47	119	69.45	70.20	11	19,361	0.06%	大買/大賣/
2021/08/27	108	67.85	146.1	68.30	69.10	-38.1	17,627	-0.22%	大買/大賣/
2021/08/26	5	63.30	8	62.79	62.90	-3	16,152	-0.02%
2021/08/25	13	61.84	15	62.21	62.00	-2	15,912	-0.01%
2021/08/24	9.1	60.32	11	61.08	62.40	-1.9	15,598	-0.01%
2021/08/23	17	59.88	6	60.03	60.10	11	15,377	0.07%
2021/08/20	2	58.00	1	58.30	58.20	1	15,262	0.01%
2021/08/19	4	57.73	1	58.10	57.20	3	15,117	0.02%
2021/08/18	10	57.98	26	56.03	59.40	-16	14,921	-0.11%
2021/08/17	9	55.52	1	55.10	54.30	8	14,733	0.05%
2021/08/16	1	57.30	0	0.00	56.50	1	14,598	0.01%
2021/08/13	6	59.40	4	56.83	56.80	2	14,477	0.01%
2021/08/12	0	0.00	13	59.64	60.80	-13	14,211	-0.09%
2021/08/11	16	59.74	16	59.72	58.80	0	13,972	0.00%
2021/08/10	4	60.70	1	59.10	61.00	3	13,860	0.02%
2021/08/09	2	61.05	8	60.40	60.40	-6	13,700	-0.04%
2021/08/06	20	63.01	17	63.02	61.70	3	13,599	0.02%
2021/08/05	0	0.00	14	62.54	63.10	-14	13,217	-0.11%
2021/08/04	14	62.61	14	63.61	62.70	0	13,128	0.00%
2021/08/03	116	63.83	93	62.86	63.00	23	12,951	0.18%	大買/
2021/08/02	35	61.93	28	62.00	63.00	7	12,488	0.06%
2021/07/30	2	59.45	2	59.20	59.20	0	11,748	0.00%
2021/07/29	2.2	57.17	4	56.40	57.70	-1.8	11,553	-0.02%
2021/07/28	2.7	53.78	1	55.90	55.70	1.7	11,426	0.01%
2021/07/27	3.1	57.80	6	57.80	57.50	-2.9	11,225	-0.03%
2021/07/26	6	59.55	15	59.56	59.90	-9	11,074	-0.08%
2021/07/23	22	58.42	7	57.76	57.20	15	10,768	0.14%
2021/07/22	11	59.36	16	59.29	59.50	-5	10,663	-0.05%
2021/07/21	325	61.10	318	56.72	58.50	7	10,434	0.07%	大買/大賣/
2021/07/20	42	56.75	160	56.33	58.30	-118	9,936	-1.19%	大賣/鉅額交易
2021/07/19	2	55.75	4	55.40	54.40	-2	9,056	-0.02%
2021/07/16	7	52.30	19	51.76	53.30	-12	8,738	-0.14%
2021/07/15	23	53.14	18.5	53.36	52.40	4.5	8,594	0.05%
2021/07/14	47.5	55.00	75	55.49	55.90	-27.5	8,222	-0.33%
2021/07/13	38	52.68	36	52.13	52.10	2	6,875	0.03%
2021/07/12	1	48.20	3	47.57	48.15	-2	5,872	-0.03%
2021/07/09	0	0.00	5	47.00	46.90	-5	5,727	-0.09%
2021/07/08	5	47.57	51	48.00	46.85	-46	5,860	-0.78%
2021/07/07	1	47.45	9	46.60	47.00	-8	5,729	-0.14%
2021/06/30	1	45.00	0	0.00	45.20	1	5,954	0.02%
2021/06/29	0	0.00	1	44.60	44.50	-1	5,939	-0.02%
2021/06/28	2	45.75	0	0.00	46.00	2	5,891	0.03%
2021/06/24	4	44.38	1	44.35	44.30	3	5,780	0.05%
2021/06/23	5	44.50	1	44.10	44.50	4	5,913	0.07%
2021/06/22	1	43.65	0	0.00	43.90	1	5,920	0.02%
2021/06/21	1	44.10	0	0.00	44.15	1	5,940	0.02%
2021/06/18	5	44.50	0	0.00	44.50	5	5,988	0.08%
2021/06/17	3	44.10	30	43.65	44.10	-27	6,047	-0.45%
2021/06/16	1	43.70	22	44.09	43.50	-21	6,072	-0.35%
2021/06/15	0	0.00	3	44.00	43.85	-3	6,117	-0.05%
2021/06/11	0	0.00	4	44.04	44.20	-4	6,144	-0.07%
2021/06/10	5	45.26	9	45.20	44.50	-4	6,097	-0.07%
2021/06/09	1	44.00	0	0.00	44.20	1	5,872	0.02%
2021/06/08	1	43.50	1	43.65	44.10	0	5,903	0.00%
2021/06/03	1	42.60	0	0.00	42.60	1	6,045	0.02%
2021/06/02	1	42.55	0	0.00	42.55	1	6,102	0.02%
2021/06/01	3	42.90	0	0.00	42.80	3	6,152	0.05%
2021/05/31	3	42.45	0	0.00	42.50	3	6,250	0.05%
2021/05/28	2	41.53	1	41.85	42.55	1	6,332	0.02%
2021/05/25	0	0.00	2	40.35	40.30	-2	6,682	-0.03%
2021/05/24	2	39.20	0	0.00	39.60	2	6,805	0.03%
2021/05/21	7	39.87	0	0.00	39.65	7	6,941	0.10%
2021/05/19	10	39.13	5	39.18	39.20	5	7,278	0.07%
2021/05/18	50	38.20	0	0.00	38.80	50	7,498	0.67%
2021/05/14	1	38.25	1	39.05	38.55	0	8,395	0.00%
2021/05/13	3	38.42	2	37.90	38.35	1	9,064	0.01%
2021/05/12	4	38.34	2	39.85	38.40	2	9,528	0.02%
2021/05/11	11	40.82	0	0.00	40.55	11	9,544	0.12%
2021/05/10	1	43.00	1	42.70	43.00	0	9,531	0.00%
2021/05/07	6	42.23	0	0.00	42.55	6	9,559	0.06%
2021/05/06	11	40.83	7	40.84	40.90	4	9,609	0.04%
2021/05/04	10	42.85	25	42.94	42.95	-15	9,828	-0.15%
2021/05/03	20	45.07	2	45.50	44.70	18	9,932	0.18%
2021/04/29	1	47.20	15	47.77	47.20	-14	9,931	-0.14%
2021/04/28	4	47.88	12	47.73	48.00	-8	10,555	-0.08%
2021/04/27	16	47.38	14	47.17	47.25	2	10,606	0.02%
2021/04/26	19	47.44	7	47.81	47.90	12	10,663	0.11%
2021/04/23	16	45.80	12	45.81	46.00	4	10,433	0.04%
2021/04/22	0	0.00	1	46.00	44.70	-1	10,474	-0.01%
2021/04/21	1	45.90	0	0.00	46.10	1	10,437	0.01%
2021/04/20	1	45.85	8	45.85	46.05	-7	10,472	-0.07%
2021/04/16	1	45.05	0	0.00	45.05	1	11,042	0.01%
2021/04/14	4	44.14	0	0.00	44.05	4	11,015	0.04%
2021/04/13	1	45.75	0	0.00	45.15	1	10,919	0.01%
2021/04/12	11	47.16	7	46.83	46.10	4	10,932	0.04%
2021/04/09	1	46.20	1	46.30	46.70	0	10,850	0.00%
2021/04/08	8	46.51	2	46.55	46.75	6	10,773	0.06%
2021/04/07	5	46.56	1	46.40	46.70	4	10,641	0.04%
2021/04/06	0	0.00	11	45.55	45.70	-11	10,496	-0.10%
2021/04/01	0	0.00	2	44.90	44.90	-2	10,468	-0.02%
2021/03/31	1	45.10	1	45.05	45.00	0	10,460	0.00%
2021/03/30	0	0.00	2	45.55	45.35	-2	10,427	-0.02%
2021/03/29	1	45.95	6	46.04	45.85	-5	10,330	-0.05%
2021/03/26	1	46.40	10	46.15	45.90	-9	10,305	-0.09%
2021/03/25	0	0.00	3	45.10	45.20	-3	10,148	-0.03%
2021/03/24	1	44.60	10	44.65	44.60	-9	10,119	-0.09%
2021/03/23	10	45.50	15	45.75	45.20	-5	10,091	-0.05%
2021/03/22	3	44.85	0	0.00	45.10	3	9,994	0.03%
2021/03/19	2	44.03	0	0.00	44.05	2	9,966	0.02%
2021/03/18	1	44.60	2	44.40	44.35	-1	9,987	-0.01%
2021/03/17	3	44.05	0	0.00	44.00	3	10,005	0.03%
2021/03/16	3	43.80	5	44.11	43.80	-2	10,040	-0.02%
2021/03/15	1	44.45	1	44.05	43.85	0	10,186	0.00%
2021/03/12	2	44.30	0	0.00	44.25	2	10,161	0.02%
2021/03/11	0	0.00	2	44.00	44.15	-2	10,189	-0.02%
2021/03/10	7	42.98	0	0.00	42.80	7	10,170	0.07%
2021/03/09	28	42.13	6	43.00	42.45	22	10,149	0.22%
2021/03/08	7	43.60	0	0.00	43.30	7	10,122	0.07%
2021/03/05	12	43.95	0	0.00	43.90	12	10,168	0.12%
2021/03/04	27	44.22	2	44.00	43.60	25	10,221	0.24%
2021/03/03	4	44.70	5	44.85	44.80	-1	10,155	-0.01%
2021/03/02	2	45.90	0	0.00	45.50	2	10,088	0.02%
2021/02/26	102	45.57	0	45.70	45.90	102	10,030	1.02%	大買/鉅額交易
2021/02/25	6	45.45	0	0.00	45.35	6	10,222	0.06%
2021/02/24	0	0.00	4	45.80	45.60	-4	10,283	-0.04%
2021/02/23	7	46.58	0	0.00	46.15	7	10,120	0.07%
2021/02/22	0	0.00	13	45.97	46.80	-13	9,978	-0.13%
2021/02/19	4	46.01	0	0.00	46.15	4	9,808	0.04%
2021/02/18	26	47.86	18	47.79	47.50	8	9,634	0.08%
2021/02/17	3	48.35	17	48.36	49.00	-14	9,409	-0.15%
2021/02/05	16	48.04	7	47.72	47.55	9	8,932	0.10%
2021/02/04	20	47.08	6	46.64	47.80	14	8,421	0.17%
2021/02/03	2	45.55	8	45.24	45.70	-6	7,728	-0.08%
2021/02/02	5	42.69	9	43.44	43.60	-4	7,246	-0.06%
2021/02/01	9	41.15	3	41.27	41.60	6	7,180	0.08%
2021/01/29	6.8	42.69	1	42.85	41.65	5.8	7,136	0.08%
2021/01/28	0	0.00	1	43.05	42.80	-1	7,095	-0.01%
2021/01/27	0	0.00	12	44.64	44.25	-12	7,018	-0.17%
2021/01/26	3	43.87	4	43.90	43.80	-1	6,880	-0.01%
2021/01/25	4	43.48	5.2	43.30	43.80	-1.2	6,672	-0.02%
2021/01/22	0	0.00	6	41.69	42.20	-6	6,492	-0.09%
2021/01/21	38	43.70	36	42.98	41.60	2	6,384	0.03%
2021/01/20	10	41.22	52	41.57	42.00	-42	5,695	-0.74%
2021/01/19	4	41.46	14	41.85	40.95	-10	5,494	-0.18%
2021/01/18	5	40.20	0	0.00	40.25	5	5,361	0.09%
2021/01/15	32	40.02	0	0.00	39.90	32	5,287	0.61%
2021/01/14	1	40.85	2	40.85	40.75	-1	5,203	-0.02%
2021/01/13	6	40.56	7	40.45	40.40	-1	5,162	-0.02%
2021/01/12	37	40.92	128	42.12	40.35	-91	5,046	-1.80%	大賣/
2021/01/11	2	39.70	2	39.30	40.35	0	4,488	0.00%
2021/01/08	10	38.50	0	0.00	38.55	10	4,357	0.23%
2021/01/07	1	38.70	0	0.00	38.90	1	4,347	0.02%
2021/01/06	6	38.78	5	38.96	38.95	1	4,378	0.02%
2021/01/05	5	39.74	0	0.00	39.75	5	4,303	0.12%
2021/01/04	1	39.00	0	0.00	39.00	1	4,202	0.02%
2020/12/31	0	0.00	2	38.70	38.65	-2	4,173	-0.05%
2020/12/30	1	38.05	0	0.00	38.15	1	4,137	0.02%
2020/12/29	0	0.00	4	38.28	38.05	-4	4,152	-0.10%
2020/12/28	2	38.48	1	38.55	38.55	1	4,160	0.02%
2020/12/25	0	0.00	1	38.40	38.45	-1	4,141	-0.02%
2020/12/24	0	0.00	1	38.00	37.90	-1	4,155	-0.02%
2020/12/22	3	37.97	0	0.00	37.10	3	4,176	0.07%
2020/12/21	1	37.35	0	0.00	37.90	1	4,174	0.02%
2020/12/18	5	37.80	1	37.80	37.90	4	4,163	0.10%
2020/12/17	2	38.20	0	0.00	38.30	2	4,162	0.05%
2020/12/15	2	38.80	0	0.00	38.15	2	4,202	0.05%
2020/12/14	1	39.50	0	0.00	39.50	1	4,167	0.02%
2020/12/11	0	0.00	12	39.13	39.45	-12	4,307	-0.28%
2020/12/10	2	40.30	5	39.99	40.10	-3	4,403	-0.07%
2020/12/09	2	40.80	9	40.47	41.05	-7	4,306	-0.16%
2020/12/07	4	38.95	1	39.30	39.50	3	4,081	0.07%
2020/12/04	0	0.00	3	38.13	38.85	-3	3,990	-0.08%
2020/12/03	0	0.00	4	37.90	37.90	-4	3,969	-0.10%
2020/12/02	0	0.00	1	38.50	38.40	-1	3,929	-0.03%
2020/11/30	1	37.60	2	37.90	37.35	-1	3,775	-0.03%
2020/11/26	2	36.83	0	0.00	37.00	2	3,677	0.05%
2020/11/25	56	36.88	13	36.76	36.80	43	3,678	1.17%
2020/11/24	21	37.68	15	37.43	37.40	6	3,630	0.17%
2020/11/23	5	36.19	12	36.40	37.10	-7	3,319	-0.21%
2020/11/20	1	35.15	0	0.00	35.20	1	3,185	0.03%
2020/11/19	0	0.00	10	34.90	34.85	-10	3,193	-0.31%
2020/11/18	1	35.20	16	35.12	35.10	-15	3,224	-0.47%
2020/11/17	6	35.37	13	35.42	35.35	-7	3,246	-0.22%
2020/11/16	8	35.12	12	35.16	35.15	-4	3,318	-0.12%
2020/11/13	0	0.00	7	34.75	34.80	-7	3,385	-0.21%
2020/11/12	1	34.90	5	35.06	34.80	-4	3,481	-0.11%
2020/11/11	1	34.70	3	34.70	34.75	-2	3,532	-0.06%
2020/11/10	9	34.71	1	34.40	34.60	8	3,568	0.22%
2020/11/09	8	34.69	12	34.64	34.80	-4	3,603	-0.11%
2020/11/05	7	33.91	0	0.00	34.00	7	3,702	0.19%
2020/10/30	50	33.70	0	0.00	33.35	50	4,038	1.24%
2020/10/28	21	34.81	1	34.80	34.30	20	4,352	0.46%
2020/10/27	0	0.00	1	34.45	34.65	-1	4,642	-0.02%
2020/10/23	1	34.15	0	0.00	34.15	1	4,608	0.02%
2020/10/21	4	33.80	0	0.00	33.95	4	4,887	0.08%
2020/10/19	0	0.00	1	33.55	33.45	-1	5,054	-0.02%
2020/10/15	2	34.10	7	34.09	33.90	-5	5,070	-0.10%
2020/10/14	8	34.21	4	34.31	34.40	4	5,048	0.08%
2020/10/08	2	33.35	5	33.60	33.25	-3	5,058	-0.06%
2020/10/06	5	33.60	1	33.60	33.30	4	5,170	0.08%
2020/10/05	4	33.30	0	0.00	33.10	4	5,263	0.08%
2020/09/29	1	32.50	0	0.00	32.40	1	5,404	0.02%
2020/09/28	0	0.00	2	31.80	31.75	-2	5,445	-0.04%
2020/09/25	3	31.17	0	0.00	30.90	3	5,483	0.05%
2020/09/24	5	32.20	0	0.00	31.80	5	5,502	0.09%
2020/09/17	0	0.00	3	34.85	34.45	-3	5,611	-0.05%
2020/09/16	5	34.96	0	0.00	34.70	5	5,604	0.09%
2020/09/15	17	34.06	2	34.70	34.95	15	5,436	0.28%
2020/09/14	0	0.00	24	32.73	33.00	-24	5,267	-0.46%
2020/09/09	0	0.00	10	32.65	33.05	-10	5,330	-0.19%
2020/09/08	13	33.12	11	33.35	33.05	2	5,419	0.04%
2020/09/04	0	0.00	19	32.39	32.75	-19	5,569	-0.34%
2020/09/03	20	33.30	1	33.00	33.05	19	5,579	0.34%
2020/09/01	1	32.35	0	0.00	32.35	1	5,650	0.02%
2020/08/31	0	0.00	2	32.90	32.75	-2	5,688	-0.04%
2020/08/28	5	32.92	2	32.85	33.35	3	5,865	0.05%
2020/08/27	3	32.78	0	0.00	32.85	3	5,926	0.05%
2020/08/26	4	33.20	0	0.00	33.00	4	5,919	0.07%
2020/08/25	0	0.00	1	32.50	32.65	-1	5,890	-0.02%
2020/08/24	3	32.18	3	32.05	32.15	0	5,881	0.00%
2020/08/21	1	32.80	0	0.00	32.70	1	5,853	0.02%
2020/08/20	1	31.55	0	0.00	32.25	1	5,848	0.02%
2020/08/18	0	0.00	1	34.00	33.95	-1	5,846	-0.02%
2020/08/17	1	34.90	0	0.00	35.00	1	5,772	0.02%
2020/08/14	0.1	34.65	0	0.00	34.80	0.1	5,708	0.00%
2020/08/13	4	34.48	0	0.00	34.30	4	5,671	0.07%
2020/08/11	0	0.00	0.2	34.80	34.80	-0.2	5,583	0.00%
2020/08/10	0	0.00	2	36.30	35.30	-2	5,515	-0.04%
2020/08/07	2	35.58	1	35.40	35.45	1	5,450	0.02%
2020/08/06	10	37.00	1	35.50	35.90	9	5,404	0.17%
2020/08/05	0	0.00	9	36.71	36.70	-9	5,255	-0.17%
2020/08/04	2	36.53	14	36.39	36.75	-12	5,218	-0.23%
2020/08/03	15	36.61	8	36.34	36.45	7	5,143	0.14%
2020/07/31	3	34.72	6	34.27	34.95	-3	4,912	-0.06%
2020/07/30	0	0.00	0.1	32.30	32.30	-0.1	4,610	0.00%
2020/07/28	2	32.25	2.1	32.24	30.15	-0.1	4,768	0.00%
2020/07/27	4	32.58	2	33.10	32.25	2	4,685	0.04%
2020/07/24	5	32.25	0	0.00	32.25	5	4,558	0.11%
2020/07/23	0	0.00	3	31.53	31.80	-3	4,428	-0.07%
2020/07/22	0	0.00	8	31.19	31.15	-8	4,416	-0.18%
2020/07/21	2	30.93	19	30.93	31.00	-17	4,419	-0.38%
2020/07/20	0	0.00	12	30.64	30.55	-12	4,428	-0.27%
2020/07/17	0	0.00	5.5	30.66	30.50	-5.5	4,447	-0.12%
2020/07/15	15	32.13	1	31.55	31.40	14	4,523	0.31%
2020/07/14	1.5	31.60	2	31.93	32.00	-0.5	4,624	-0.01%
2020/07/13	18.3	31.06	1	31.65	31.65	17.3	4,571	0.38%
2020/07/10	0	0.00	25	30.23	30.30	-25	4,574	-0.55%
2020/07/09	1	31.50	2	31.40	31.40	-1	4,498	-0.02%
2020/07/08	2	31.98	0	0.00	32.15	2	4,445	0.04%
2020/07/07	2	32.70	4	32.60	32.80	-2	4,418	-0.05%
2020/07/06	0	0.00	4	32.58	32.65	-4	4,426	-0.09%
2020/07/03	12	32.50	12	32.55	32.30	0	4,460	0.00%
2020/07/02	2	32.15	7	32.79	32.75	-5	4,493	-0.11%
2020/07/01	1	32.20	40	32.21	32.20	-39	4,460	-0.87%
2020/06/30	0	0.00	4	31.49	31.80	-4	4,413	-0.09%
2020/06/22	0	0.00	16	30.68	30.80	-16	4,451	-0.36%
2020/06/18	1	30.25	0	0.00	30.30	1	4,557	0.02%
2020/06/17	1	30.40	0	0.00	30.30	1	4,537	0.02%
2020/06/15	2	31.30	2	30.70	30.70	0	4,577	0.00%
2020/06/12	3	29.40	2	30.00	30.45	1	4,497	0.02%
2020/06/11	3	31.28	12	30.22	29.60	-9	4,459	-0.20%
2020/06/09	2	30.95	10	30.90	30.80	-8	4,470	-0.18%
2020/06/08	10	31.22	3	31.13	30.65	7	4,503	0.16%
2020/06/05	17	30.56	15	30.53	30.65	2	4,431	0.05%
2020/06/04	1	30.55	20	30.14	30.55	-19	4,420	-0.43%
2020/06/03	12	29.10	15	29.00	29.65	-3	4,252	-0.07%
2020/06/02	2	28.85	0	0.00	28.75	2	4,183	0.05%
2020/05/29	0	0.00	6	28.39	28.15	-6	4,247	-0.14%
2020/05/28	11	28.86	3	28.90	28.30	8	4,255	0.19%
2020/05/27	5	28.80	1	28.85	28.80	4	4,249	0.09%
2020/05/26	9	28.94	0	0.00	28.95	9	4,241	0.21%
2020/05/25	32	29.06	2	29.15	29.35	30	4,181	0.72%
2020/05/21	1	28.10	281	28.05	28.10	-280	4,023	-6.96%	大賣/鉅額交易
2020/05/20	5	28.20	100	27.95	27.85	-95	4,022	-2.36%
2020/05/19	5	28.05	0	0.00	28.10	5	4,008	0.12%
2020/05/13	0	0.00	41	27.90	28.10	-41	3,902	-1.05%
2020/05/12	0	0.00	31	27.96	27.75	-31	3,890	-0.80%
2020/05/07	15	27.85	0	0.00	28.10	15	3,859	0.39%
2020/05/06	0	0.00	6	28.00	27.80	-6	3,840	-0.16%
2020/05/05	7	27.84	1	28.05	27.85	6	3,815	0.16%
2020/05/04	0	0.00	1	27.35	27.35	-1	3,726	-0.03%
2020/04/30	0	0.00	1	26.15	26.35	-1	3,590	-0.03%
2020/04/28	0	0.00	2	25.55	25.85	-2	3,526	-0.06%
2020/04/24	1	25.90	1	25.45	25.50	0	3,513	0.00%
2020/04/23	61	25.47	1	25.45	25.55	60	3,487	1.72%
2020/04/22	1	25.05	3	24.37	25.10	-2	3,449	-0.06%
2020/04/21	1	25.00	20	24.74	24.85	-19	3,421	-0.56%
2020/04/20	0	0.00	2	25.30	25.90	-2	3,365	-0.06%
2020/04/17	26	25.50	1	26.00	25.25	25	3,304	0.76%
2020/04/14	0	0.00	3	24.20	24.40	-3	3,060	-0.10%
2020/04/09	1	24.00	1	23.65	23.95	0	2,994	0.00%
2020/04/08	30	23.03	7	23.20	23.40	23	2,976	0.77%
2020/04/06	20	21.20	0	0.00	21.40	20	2,817	0.71%
2020/04/01	2	20.90	0	0.00	20.85	2	2,783	0.07%
2020/03/31	10	20.65	0.1	20.90	20.85	9.9	2,757	0.36%
2020/03/30	3	20.40	5	20.35	20.50	-2	2,727	-0.07%
2020/03/27	54	21.24	0	0.00	20.80	54	2,718	1.99%
2020/03/26	1	20.80	0	0.00	20.80	1	2,676	0.04%
2020/03/25	39	20.91	0	0.00	20.90	39	2,754	1.42%
2020/03/24	20	20.28	0	0.00	20.25	20	2,706	0.74%
2020/03/23	2	19.65	0	0.00	19.65	2	2,728	0.07%
2020/03/20	12	20.10	0	0.00	20.50	12	2,836	0.42%
2020/03/19	1	19.00	0	0.00	18.90	1	2,825	0.04%
2020/03/18	0	0.00	10	21.10	21.00	-10	2,828	-0.35%
2020/03/17	9	21.51	2	21.45	21.50	7	2,823	0.25%
2020/03/16	75	22.60	0	0.00	22.35	75	2,763	2.71%
2020/03/13	10	23.80	1	23.20	23.80	9	2,671	0.34%
2020/03/12	20	25.65	2	25.55	25.10	18	2,557	0.70%
2020/03/09	2	26.50	5	26.70	26.45	-3	2,406	-0.12%
2020/03/06	2	27.65	5	27.70	27.40	-3	2,342	-0.13%
2020/03/05	7	27.59	2	27.65	27.30	5	2,300	0.22%
2020/03/03	18	26.55	0	0.00	26.55	18	2,187	0.82%
2020/02/27	1	26.60	0	0.00	26.40	1	2,173	0.05%
2020/02/17	3	27.43	0	0.00	27.40	3	2,034	0.15%
2020/02/12	2	27.30	0	0.00	27.40	2	1,964	0.10%
2020/02/07	60	26.85	0	0.00	26.85	60	1,905	3.15%
2020/02/06	20	27.43	0	0.00	27.40	20	1,885	1.06%
2020/02/05	36	26.74	0	0.00	26.75	36	1,875	1.92%
2020/02/04	10	26.50	0	0.00	26.55	10	1,850	0.54%
2020/02/03	1	26.15	0	0.00	26.10	1	1,851	0.05%
2020/01/30	10	27.18	0.1	27.40	27.20	9.9	1,937	0.51%
2020/01/20	0	0.00	1	29.75	29.70	-1	1,912	-0.05%
2020/01/14	0	0.00	2	29.70	29.70	-2	1,932	-0.10%
2020/01/07	3	29.25	0	0.00	29.10	3	1,917	0.16%
2020/01/06	0	0.00	3	29.85	29.55	-3	1,896	-0.16%
2020/01/03	0	0.00	1	31.55	30.40	-1	1,868	-0.05%
2020/01/02	2	31.53	0	31.45	31.45	2	1,822	0.11%
2019/12/31	1	30.60	12	30.78	30.85	-11	1,741	-0.63%
2019/12/27	0	0.00	1	30.90	30.80	-1	1,720	-0.06%
2019/12/24	2	30.60	0	0.00	30.40	2	1,683	0.12%
2019/12/23	3	31.13	22	30.95	30.75	-19	1,663	-1.14%
2019/12/20	10	31.40	26	30.80	30.70	-16	1,624	-0.98%
2019/12/19	0	0.00	1	30.35	30.05	-1	1,510	-0.07%
2019/12/18	7	30.36	0	0.00	30.10	7	1,458	0.48%
2019/12/16	2	29.05	1	29.15	29.05	1	1,370	0.07%
2019/12/13	0	0.00	2	29.20	28.65	-2	1,375	-0.15%
2019/12/12	0	0.00	4	28.68	28.55	-4	1,270	-0.31%
2019/11/18	0	0.00	2	28.00	28.00	-2	1,339	-0.15%
2019/11/15	10	27.70	0	0.00	27.65	10	1,372	0.73%
2019/11/14	2	27.50	0	0.00	27.45	2	1,409	0.14%
2019/10/30	10	28.70	0	0.00	28.50	10	1,465	0.68%
2019/10/29	14	29.01	10.6	28.85	28.65	3.4	1,472	0.23%
2019/10/28	0	0.00	1	28.15	28.50	-1	1,396	-0.07%
2019/10/24	1	27.85	1	28.00	28.10	0	1,404	0.00%
2019/10/14	20	27.60	0.6	27.60	27.60	19.4	1,603	1.21%
2019/10/03	1	27.90	0	0.00	27.90	1	1,656	0.06%
2019/09/27	2	27.90	0	0.00	27.90	2	1,657	0.12%
2019/09/26	0.6	28.30	0	28.30	28.30	0.6	1,650	0.04%
2019/09/24	3	28.95	2	28.90	28.95	1	1,667	0.06%
2019/09/23	0	0.00	1	29.00	28.85	-1	1,670	-0.06%
2019/09/20	0	0.00	4	28.68	28.80	-4	1,704	-0.23%
2019/09/19	12	28.68	0	0.00	28.60	12	1,695	0.71%
2019/09/11	4	27.95	0	0.00	27.80	4	1,627	0.25%
2019/09/10	0	0.00	2	27.95	28.25	-2	1,622	-0.12%
2019/09/06	0	0.00	1	28.30	28.30	-1	1,625	-0.06%
2019/09/05	2	28.10	0	0.00	28.20	2	1,623	0.12%
2019/09/02	0	0.00	5	27.50	27.45	-5	1,606	-0.31%
2019/08/30	2	27.30	0.2	27.40	27.30	1.8	1,576	0.12%
2019/08/23	0	0.00	11	27.79	27.70	-11	1,531	-0.72%
2019/08/21	2	28.05	0	0.00	28.05	2	1,543	0.13%
2019/08/20	2	28.10	0	0.00	27.90	2	1,544	0.13%
2019/08/19	0	0.00	20	29.40	29.80	-20	1,512	-1.32%
2019/08/12	1	29.05	0	0.00	29.05	1	1,492	0.07%
2019/08/06	2	29.05	0	0.00	28.90	2	1,519	0.13%
2019/07/30	0	0.00	10	30.55	30.35	-10	1,483	-0.67%
2019/07/26	0	0.00	1	31.60	31.70	-1	1,483	-0.07%
2019/07/24	0	0.00	10	31.90	31.55	-10	1,488	-0.67%
2019/07/18	0	0.00	20	29.55	29.25	-20	1,501	-1.33%
2019/07/16	0	0.00	0.2	30.00	30.00	-0.2	1,649	-0.01%
2019/07/11	0	0.00	3	29.30	29.80	-3	1,864	-0.16%
2019/07/08	0	0.00	1	29.10	29.00	-1	2,152	-0.05%
2019/07/05	0	0.00	2	29.10	29.25	-2	2,282	-0.09%
2019/07/04	0	0.00	31	29.00	29.10	-31	2,436	-1.27%
2019/07/03	2	29.15	20	29.10	29.10	-18	2,615	-0.69%
2019/07/01	2	29.45	0	0.00	29.40	2	2,727	0.07%
2019/06/27	2	28.45	4	28.65	28.50	-2	2,708	-0.07%
2019/06/19	20	27.70	0	0.00	27.70	20	2,791	0.72%
2019/06/14	0	0.00	1	27.35	27.80	-1	2,803	-0.04%
2019/06/12	1	27.20	0	0.00	27.80	1	2,829	0.04%
2019/06/06	1	26.65	0	0.00	26.65	1	2,835	0.04%
2019/05/28	10	25.80	0	0.00	25.80	10	3,064	0.33%
2019/05/24	2	26.50	0	0.00	26.45	2	3,142	0.06%
2019/05/23	20	26.45	0	0.00	26.35	20	3,157	0.63%
2019/05/22	20	27.18	0	0.00	26.90	20	3,163	0.63%
2019/05/16	1	28.35	0	0.00	27.85	1	3,179	0.03%
2019/05/14	1	28.00	0	0.00	28.25	1	3,233	0.03%
2019/05/13	1	28.80	1	28.30	28.30	0	3,256	0.00%
2019/05/10	1	29.00	0	0.00	29.20	1	3,293	0.03%
2019/05/09	3	29.50	0	0.00	29.35	3	3,345	0.09%
2019/05/08	0	0.00	1	30.10	30.20	-1	3,372	-0.03%
2019/05/07	0	0.00	3	30.75	30.75	-3	3,466	-0.09%
2019/05/06	0	0.00	10	30.50	30.50	-10	3,521	-0.28%
2019/05/03	2	31.58	3	31.50	31.70	-1	3,502	-0.03%
2019/04/30	2	31.50	0	0.00	31.65	2	3,523	0.06%
2019/04/26	0	0.00	10	31.80	31.65	-10	3,505	-0.29%
2019/04/25	4	32.56	1	32.65	32.45	3	3,482	0.09%
2019/04/24	1	32.50	1	32.45	32.00	0	3,463	0.00%
2019/04/22	30	32.00	2	32.80	32.75	28	3,333	0.84%
2019/04/19	0	0.00	1	31.60	31.60	-1	3,262	-0.03%
2019/04/18	0	0.00	4	32.00	30.90	-4	3,215	-0.12%
2019/04/17	11	32.35	0	0.00	32.00	11	3,118	0.35%
2019/04/16	3	32.30	1	32.00	32.35	2	3,065	0.07%
2019/04/15	0	0.00	1	31.90	32.00	-1	3,012	-0.03%
2019/04/12	0	0.00	11	31.00	30.85	-11	2,884	-0.38%
2019/04/10	2	31.15	1	30.90	31.40	1	2,672	0.04%
2019/04/09	0	0.00	6	30.66	31.40	-6	2,513	-0.24%
2019/04/03	10	29.35	0	0.00	29.50	10	2,276	0.44%
2019/03/26	0	0.00	0	29.55	29.55	0	2,138	0.00%
2019/03/22	1	29.80	0	0.00	29.95	1	2,122	0.05%
2019/03/19	0	0.00	20	29.30	29.20	-20	2,069	-0.97%
2019/03/18	1	29.10	2	29.10	29.15	-1	2,063	-0.05%
2019/03/14	1	29.25	0	0.00	29.05	1	2,066	0.05%
2019/03/13	1	29.35	0	0.00	29.25	1	2,122	0.05%
2019/03/08	5	28.86	2	28.85	29.00	3	2,241	0.13%
2019/03/07	0	0.00	10	29.55	29.15	-10	2,263	-0.44%
2019/03/05	4	30.28	0	0.00	30.10	4	2,285	0.18%
2019/02/26	12	30.20	0	0.00	30.10	12	2,152	0.56%
2019/02/21	10	30.30	0	0.00	30.30	10	2,172	0.46%
2019/02/20	0	0.00	1	30.10	30.00	-1	2,164	-0.05%
2019/02/19	0	0.00	1	29.55	29.30	-1	2,154	-0.05%
2019/02/18	0	0.00	22	29.45	29.55	-22	2,182	-1.01%
2019/02/15	0	0.00	0.1	29.00	29.00	-0.1	2,223	0.00%
2019/02/13	20	29.00	0	0.00	29.00	20	2,299	0.87%
2019/02/12	0	0.00	1	30.05	30.05	-1	2,249	-0.04%
2019/02/11	1	30.00	0	0.00	30.05	1	2,249	0.04%
2019/01/30	1	29.90	0	0.00	29.75	1	2,234	0.04%
2019/01/29	0	0.00	1	29.20	29.50	-1	2,198	-0.05%
2019/01/22	5	28.35	3	28.50	28.30	2	2,150	0.09%
2019/01/21	5	27.85	0	0.00	27.80	5	2,136	0.23%
2019/01/14	0	0.00	2	27.00	26.70	-2	2,402	-0.08%
2019/01/09	1	26.30	0	0.00	26.60	1	2,492	0.04%
2019/01/07	0	0.00	2	25.70	25.90	-2	2,527	-0.08%
2019/01/04	0	0.00	4	25.70	25.35	-4	2,674	-0.15%
2019/01/03	13	26.48	0	0.00	26.10	13	2,689	0.48%
2018/12/28	1	26.15	0	0.00	26.00	1	2,689	0.04%
2018/12/24	12	26.32	0	0.00	26.40	12	2,762	0.43%
2018/12/21	1	26.05	0	0.00	26.15	1	2,784	0.04%
2018/12/20	0	0.00	2	26.65	26.30	-2	2,773	-0.07%
2018/12/18	0	0.00	2	27.08	27.20	-2	2,763	-0.07%
2018/12/17	1	27.40	0	0.00	27.40	1	2,799	0.04%
2018/12/13	0	0.00	3	27.45	27.55	-3	2,863	-0.10%
2018/12/12	3	27.53	0	0.00	27.50	3	2,866	0.10%
2018/12/10	2	27.03	2	26.80	27.10	0	2,925	0.00%
2018/12/07	0	0.00	1	27.85	27.50	-1	2,923	-0.03%
2018/12/06	5	27.76	4	27.98	27.40	1	2,906	0.03%
2018/12/05	1	28.80	15	29.10	28.95	-14	2,870	-0.49%
2018/12/04	1	31.00	0	0.00	30.50	1	2,815	0.04%
2018/12/03	1	30.55	2	30.68	30.65	-1	2,805	-0.04%
2018/11/30	0	0.00	2	30.00	29.50	-2	2,778	-0.07%
2018/11/29	1	29.75	1	30.20	30.05	0	2,762	0.00%
2018/11/28	1	29.05	0	0.00	29.15	1	2,741	0.04%
2018/11/26	2	28.55	0	0.00	28.25	2	2,794	0.07%
2018/11/22	2	29.93	0	0.00	29.20	2	2,811	0.07%
2018/11/14	0	0.00	1	30.05	29.80	-1	2,760	-0.04%
2018/11/12	1	29.05	3	28.85	28.95	-2	2,678	-0.07%
2018/11/05	18	27.70	0	0.00	27.85	18	2,967	0.61%
2018/11/02	0	0.00	2	27.88	27.80	-2	3,017	-0.07%
2018/11/01	17	27.50	0	0.00	27.70	17	2,999	0.57%
2018/10/26	7	25.19	6	25.15	25.30	1	3,061	0.03%
2018/10/25	2	26.30	0	0.00	25.20	2	3,021	0.07%
2018/10/24	3	28.07	3	27.90	28.00	0	2,927	0.00%
2018/10/19	15	27.15	15	27.15	27.40	0	2,932	0.00%
2018/10/18	3	28.30	0	0.00	27.85	3	2,889	0.10%
2018/10/17	0	0.00	1	29.00	28.55	-1	2,880	-0.03%
2018/10/16	1	28.75	0	0.00	28.70	1	2,894	0.03%
2018/10/15	1	28.95	0	0.00	28.90	1	2,968	0.03%
2018/10/12	1	28.20	10	28.75	28.85	-9	2,954	-0.30%
2018/10/11	10	30.00	0	0.00	30.00	10	2,835	0.35%
2018/10/09	1	33.55	0	0.00	33.30	1	2,863	0.03%
2018/10/08	1	33.85	0	0.00	33.35	1	2,915	0.03%
2018/10/05	0	0.00	2	33.90	34.40	-2	2,951	-0.07%
2018/10/01	3	36.98	1	37.05	37.55	2	2,996	0.07%
2018/09/28	1	36.70	0	0.00	36.50	1	3,015	0.03%
2018/09/27	1	37.15	0	0.00	37.10	1	3,030	0.03%
2018/09/25	0	0.00	2	37.40	37.45	-2	3,050	-0.07%
2018/09/21	10	38.60	0	0.00	37.55	10	3,052	0.33%
2018/09/19	1	38.10	0	0.00	37.55	1	3,032	0.03%
2018/09/13	0	0.00	18	36.80	36.15	-18	2,997	-0.60%
2018/09/10	1	36.50	5	36.44	36.30	-4	3,073	-0.13%
2018/09/03	1	38.90	0	0.00	38.20	1	3,120	0.03%
2018/08/30	0	0.00	5	37.50	37.45	-5	3,103	-0.16%
2018/08/28	0	0.00	2	37.10	37.10	-2	3,120	-0.06%
2018/08/24	0	0.00	10	35.70	35.60	-10	3,170	-0.32%
2018/08/23	10	35.50	0	0.00	35.30	10	3,249	0.31%
2018/08/22	3	35.75	0	0.00	35.70	3	3,270	0.09%
2018/08/20	1	37.85	0	0.00	37.40	1	3,277	0.03%
2018/08/17	3	37.82	0.9	37.50	37.50	2.1	3,314	0.06%
2018/08/16	1	38.00	0	0.00	38.70	1	3,318	0.03%
2018/08/15	0	0.00	1	39.00	38.45	-1	3,311	-0.03%
2018/08/14	0	0.00	7	39.70	39.75	-7	3,271	-0.21%
2018/08/13	7	39.29	53	39.43	39.90	-46	3,238	-1.42%
2018/08/10	6	40.10	1	40.35	39.70	5	3,135	0.16%
2018/08/09	1	38.85	0	0.00	38.80	1	2,966	0.03%
2018/08/07	2	37.85	13	38.32	38.50	-11	2,940	-0.37%
2018/08/06	0	0.00	1	38.10	38.15	-1	2,950	-0.03%
2018/08/03	3	36.85	10	37.58	37.45	-7	2,944	-0.24%
2018/08/02	11	36.99	1	37.05	36.80	10	2,929	0.34%
2018/08/01	0	0.00	5	38.30	38.25	-5	2,902	-0.17%
2018/07/31	0	0.00	1	38.05	38.15	-1	2,886	-0.03%
2018/07/26	0	0.00	3	37.17	37.20	-3	2,906	-0.10%
2018/07/25	0	0.00	2.1	37.15	36.85	-2.1	2,894	-0.07%
2018/07/24	0	0.00	4	36.58	36.60	-4	2,867	-0.14%
2018/07/23	3	36.10	30	36.18	36.35	-27	2,853	-0.95%
2018/07/20	1	37.70	0	0.00	36.55	1	2,849	0.04%
2018/07/18	0	0.00	1	35.95	35.85	-1	2,823	-0.04%
2018/07/16	0	0.00	1	34.50	35.65	-1	2,794	-0.04%
2018/07/13	1	33.75	0	0.00	34.20	1	2,761	0.04%
2018/07/06	10	32.38	0	0.00	32.65	10	2,960	0.34%
2018/07/04	0	0.00	2	33.70	34.00	-2	3,008	-0.07%
2018/07/03	10	33.20	0	0.00	33.15	10	3,075	0.33%
2018/06/29	0	0.00	2	33.85	33.75	-2	3,098	-0.06%
2018/06/22	0	0.00	8	34.50	34.20	-8	3,145	-0.25%
2018/06/21	8	35.00	0	0.00	34.85	8	3,123	0.26%
2018/06/20	2	35.00	0	0.00	34.85	2	3,130	0.06%
2018/06/19	0	0.00	3	35.95	35.50	-3	3,137	-0.10%
2018/06/14	3	36.15	2	36.50	36.65	1	3,205	0.03%
2018/06/12	4	36.65	0	0.00	36.80	4	3,267	0.12%
2018/06/11	1	37.10	15	37.04	36.85	-14	3,349	-0.42%
2018/06/06	0	0.00	2	36.00	35.55	-2	3,846	-0.05%
2018/06/05	0	0.00	1	35.65	35.75	-1	4,042	-0.02%
2018/06/04	0	0.00	3	35.90	36.10	-3	4,036	-0.07%
2018/06/01	0	0.00	1	35.55	35.50	-1	4,051	-0.02%
2018/05/31	4	35.03	1	34.90	34.65	3	4,042	0.07%
2018/05/29	1	35.55	0	0.00	35.40	1	3,983	0.03%
2018/05/28	0	0.00	3	35.38	35.95	-3	3,970	-0.08%
2018/05/25	0	0.00	5	35.18	35.15	-5	3,970	-0.13%
2018/05/24	9	34.51	0	0.00	34.40	9	3,970	0.23%
2018/05/21	5	35.39	0	0.00	35.30	5	4,184	0.12%
2018/05/18	0	0.00	1	35.30	35.30	-1	4,224	-0.02%
2018/05/15	1	35.00	0	0.00	35.00	1	4,536	0.02%
2018/05/14	0	0.00	3	35.45	35.50	-3	4,615	-0.07%
2018/05/11	4	34.43	0	0.00	34.70	4	4,612	0.09%
2018/05/08	0	0.00	10	34.15	34.20	-10	4,781	-0.21%
2018/05/07	10	33.45	10	33.35	33.90	0	4,826	0.00%
2018/05/04	2	32.65	4	33.53	33.55	-2	4,839	-0.04%
2018/05/02	0	0.00	5	33.25	33.15	-5	4,881	-0.10%
2018/04/27	1	33.20	0	0.00	33.40	1	5,073	0.02%
2018/04/25	7	32.22	0	0.00	32.70	7	6,179	0.11%
2018/04/24	15	33.35	0	0.00	32.85	15	6,222	0.24%
2018/04/23	14	33.99	0	0.00	34.00	14	6,272	0.22%
2018/04/20	1	35.70	0	0.00	35.65	1	6,335	0.02%
2018/04/18	2	36.00	0	0.00	36.20	2	6,525	0.03%
2018/04/16	8	35.31	0	0.00	35.00	8	6,590	0.12%
2018/04/13	1	36.90	0	0.00	36.20	1	6,749	0.01%
2018/04/12	4	37.01	0	0.00	36.95	4	6,811	0.06%
2018/04/11	0	0.00	3	37.65	37.50	-3	6,797	-0.04%
2018/04/09	0	0.00	1	38.90	38.90	-1	6,836	-0.01%
2018/03/30	0	0.00	9	38.62	38.15	-9	7,000	-0.13%
2018/03/27	3	38.30	10	38.38	37.85	-7	7,408	-0.09%
2018/03/23	5	37.00	0	0.00	37.20	5	7,427	0.07%
2018/03/22	0	0.00	15	38.27	37.85	-15	7,406	-0.20%
2018/03/21	0	0.00	2	37.83	37.60	-2	7,386	-0.03%
2018/03/20	0	0.00	1	37.80	37.90	-1	7,407	-0.01%
2018/03/19	1	38.05	0	0.00	37.80	1	7,400	0.01%
2018/03/16	6	38.43	36	38.61	37.90	-30	7,473	-0.40%
2018/03/15	8	39.16	14	39.60	39.10	-6	7,429	-0.08%
2018/03/14	4	39.04	16	39.93	39.80	-12	7,379	-0.16%
2018/03/13	30	38.04	18	38.37	38.80	12	7,255	0.17%
2018/03/12	9	38.09	2	38.15	37.95	7	7,125	0.10%
2018/03/08	0	0.00	6	35.98	35.95	-6	6,904	-0.09%
2018/03/05	9	34.77	1	35.50	34.80	8	7,267	0.11%
2018/03/02	4	35.25	0	0.00	35.15	4	7,456	0.05%
2018/03/01	3	35.15	0	0.00	35.85	3	7,611	0.04%
2018/02/27	15	35.78	0	0.00	35.55	15	7,673	0.20%
2018/02/26	4	36.39	50	36.05	36.05	-46	7,720	-0.60%
2018/02/22	1	35.00	0	0.00	34.85	1	7,950	0.01%
2018/02/21	1	35.20	4	34.25	34.95	-3	8,019	-0.04%
2018/02/12	10	32.10	10	32.20	32.10	0	8,202	0.00%
2018/02/09	23	30.66	5	31.05	31.05	18	8,523	0.21%
2018/02/08	7	33.43	0	0.00	33.40	7	8,495	0.08%
2018/02/07	8	35.80	0	0.00	35.00	8	8,611	0.09%
2018/02/06	5	34.50	1	34.00	34.30	4	8,842	0.05%
2018/02/05	15	36.17	0	0.00	37.50	15	8,928	0.17%
2018/02/02	36	37.40	3	37.25	37.25	33	9,186	0.36%
2018/02/01	4	37.84	0	0.00	37.70	4	9,589	0.04%
2018/01/31	17	36.96	0	0.00	38.35	17	9,867	0.17%
2018/01/30	6	37.81	0	0.00	37.90	6	9,838	0.06%
2018/01/26	0	0.00	1	38.60	38.90	-1	9,919	-0.01%
2018/01/25	7	38.63	1	39.00	38.45	6	10,086	0.06%
2018/01/24	1	38.95	1	39.00	39.45	0	10,143	0.00%
2018/01/23	22	38.70	0	0.00	38.60	22	10,065	0.22%
2018/01/22	4	39.15	10	38.90	39.45	-6	9,953	-0.06%
2018/01/19	10	41.73	21	40.89	40.05	-11	9,770	-0.11%
2018/01/18	0	0.00	5	40.20	39.65	-5	8,844	-0.06%
2018/01/16	0	0.00	12	41.43	41.00	-12	8,745	-0.14%
2018/01/15	0	0.00	3	41.18	40.40	-3	8,718	-0.03%
2018/01/12	1	40.50	10	41.05	40.50	-9	8,620	-0.10%
2018/01/11	1	40.85	17	40.85	41.25	-16	8,492	-0.19%
2018/01/10	1	40.15	4	39.63	39.70	-3	8,375	-0.04%
2018/01/09	9	41.03	18	40.66	39.80	-9	8,309	-0.11%
2018/01/05	2	38.35	5	38.15	38.15	-3	7,944	-0.04%
2018/01/04	8	38.92	0	0.00	38.10	8	7,971	0.10%
2018/01/03	0	0.00	10	38.08	37.95	-10	7,908	-0.13%