欣銓 (3264)-富邦-台中券商分點個股進出

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
78.4
漲跌
▼0.9
漲幅
-1.13%
成交量
2,222張
產業
上櫃半導體類股
968人加入追蹤

立即追蹤
本地時間:13:30

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

欣銓 (3264)籌碼相關－富邦-台中券商分點個股進出

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-台中券商分點個股進出
富邦-台中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
2024/04/24	1	79.50	3	79.13	79.30	-2	7,617	-0.03%
2024/04/23	1	77.70	0	0.00	77.70	1	7,676	0.01%
2024/04/22	5	77.82	8	77.36	77.70	-3	7,751	-0.04%
2024/04/19	1	78.50	1	78.70	79.80	0	7,664	0.00%
2024/04/18	3	80.00	0	0.00	80.00	3	7,630	0.04%
2024/04/17	1	78.80	0	79.00	78.50	1	7,682	0.01%
2024/04/12	1	79.20	0	0.00	79.30	1	7,741	0.01%
2024/04/11	1	79.10	0	0.00	80.00	1	7,753	0.01%
2024/04/10	13	80.41	1	81.50	79.50	12	7,790	0.15%
2024/04/09	3	81.30	1.1	80.77	80.80	1.9	7,710	0.02%
2024/04/08	0	0.00	0.5	81.30	81.50	-0.5	7,808	-0.01%
2024/04/03	1	81.90	10	81.30	81.30	-9	7,877	-0.11%
2024/04/02	0	0.00	1	83.00	82.40	-1	7,892	-0.01%
2024/04/01	3	82.93	1	83.00	82.60	2	7,925	0.03%
2024/03/29	2.5	82.08	11	82.96	83.60	-8.5	7,995	-0.11%
2024/03/28	16	84.40	11	84.06	82.30	5	7,756	0.06%
2024/03/27	7.2	78.98	2.2	82.50	84.00	5	7,619	0.07%
2024/03/26	1	78.50	0	0.00	79.80	1	7,533	0.01%
2024/03/25	1	82.10	0	0.00	81.50	1	7,534	0.01%
2024/03/22	5	83.94	6	82.00	81.90	-1	7,656	-0.01%
2024/03/21	17	85.96	45	85.97	85.80	-28	7,676	-0.36%
2024/03/20	14	86.60	30	86.66	85.00	-16	7,656	-0.21%
2024/03/19	21	84.26	17.3	85.89	85.60	3.7	7,407	0.05%
2024/03/18	17	80.53	58.2	79.99	80.90	-41.2	7,155	-0.58%
2024/03/15	0	0.00	9	77.08	76.80	-9	7,097	-0.13%
2024/03/14	8	76.69	3	76.70	76.10	5	7,092	0.07%
2024/03/13	1	78.79	10	78.73	77.80	-9	7,099	-0.13%
2024/03/12	4	77.40	4.1	78.22	77.60	-0.1	7,120	0.00%
2024/03/11	5	77.96	12	77.88	77.00	-7	7,290	-0.10%
2024/03/08	15	79.75	29	79.63	79.10	-14	7,393	-0.19%
2024/03/07	26	78.44	15.1	78.04	78.60	11	7,435	0.15%
2024/03/06	33	76.16	3	76.72	77.00	30	7,346	0.41%
2024/03/05	9	76.66	7	76.44	76.60	2	7,364	0.03%
2024/03/04	5.2	75.92	14	75.12	76.10	-8.8	7,230	-0.12%
2024/03/01	1	72.50	0	0.00	72.70	1	7,016	0.01%
2024/02/29	4	71.15	2	71.45	71.00	2	6,895	0.03%
2024/02/27	5.2	71.94	2	72.20	71.50	3.2	6,881	0.05%
2024/02/26	2.1	73.45	2.1	72.43	72.50	0	6,876	0.00%
2024/02/23	3.1	75.14	0	0.00	74.10	3.1	6,867	0.05%
2024/02/22	2	74.40	3	74.43	74.80	-1	6,855	-0.01%
2024/02/21	2.2	73.86	1	73.90	73.40	1.2	6,806	0.02%
2024/02/20	3	73.37	0	0.00	73.30	3	6,821	0.04%
2024/02/19	2	73.75	0	0.00	74.10	2	6,814	0.03%
2024/02/16	7	74.73	7	74.51	73.90	0	6,785	0.00%
2024/02/15	2	73.85	2	73.85	74.00	0	6,735	0.00%
2024/02/05	4.1	71.63	1	71.70	71.80	3.1	6,765	0.05%
2024/02/02	2.4	72.05	4	71.60	71.80	-1.6	6,752	-0.02%
2024/02/01	10	73.00	0	0.00	73.00	10	6,716	0.15%
2024/01/30	1	74.30	5	74.46	74.10	-4	6,767	-0.06%
2024/01/29	0	0.00	8	74.08	74.40	-8	6,865	-0.12%
2024/01/26	7.1	74.38	1	73.80	73.70	6.1	6,939	0.09%
2024/01/25	3	75.40	3	74.90	75.60	0	6,949	0.00%
2024/01/24	2	75.35	5	75.06	75.50	-3	6,955	-0.04%
2024/01/23	3.2	75.19	1	75.40	75.20	2.2	7,008	0.03%
2024/01/22	5	75.70	3	75.87	75.70	2	6,986	0.03%
2024/01/19	8	75.34	15.3	74.99	75.30	-7.3	7,183	-0.10%
2024/01/18	14	73.88	4	74.10	74.30	10	7,100	0.14%
2024/01/17	5	73.10	8	73.69	72.90	-3	7,019	-0.04%
2024/01/16	6.1	72.48	7	72.97	73.20	-0.9	6,960	-0.01%
2024/01/15	2	71.90	2.2	71.83	72.10	-0.2	6,909	0.00%
2024/01/12	6.1	70.81	1	71.30	71.50	5.1	6,964	0.07%
2024/01/11	14.3	70.78	1	70.50	70.60	13.3	6,927	0.19%
2024/01/10	5	71.02	9	71.14	71.80	-4	6,867	-0.06%
2024/01/09	11.1	71.00	10	71.55	71.00	1.1	6,789	0.02%
2024/01/08	1.1	71.25	0	0.00	71.20	1.1	6,765	0.02%
2024/01/05	18.2	72.03	10	72.45	72.10	8.2	6,772	0.12%
2024/01/04	7.7	72.38	2	72.90	72.80	5.7	6,733	0.09%
2024/01/03	5.1	72.43	0.1	72.90	72.40	5	6,664	0.08%
2024/01/02	10.4	73.07	1	73.20	73.30	9.4	6,628	0.14%
2023/12/29	15	73.37	2	73.80	74.00	13	6,534	0.20%
2023/12/28	1	74.00	4	74.55	73.90	-3	6,491	-0.05%
2023/12/27	32	74.10	11	74.67	74.60	21	6,507	0.32%
2023/12/26	14.1	73.49	2	73.25	73.90	12.1	6,523	0.19%
2023/12/25	31	73.65	2.2	73.34	72.90	28.8	6,440	0.45%
2023/12/22	4.1	74.52	66	75.18	75.20	-61.9	6,332	-0.98%
2023/12/21	29.1	74.82	4	74.83	74.70	25.1	6,267	0.40%
2023/12/20	9.1	76.29	4	76.18	76.10	5.1	6,188	0.08%
2023/12/19	11.3	76.61	8	76.31	76.80	3.3	6,160	0.05%
2023/12/18	0.2	78.75	5.2	79.30	78.50	-5	6,053	-0.08%
2023/12/15	26	83.07	26	81.48	81.00	0	6,103	0.00%
2023/12/14	5.1	81.68	19	82.09	82.00	-13.9	6,079	-0.23%
2023/12/13	8	81.30	7.1	80.63	80.40	0.9	6,085	0.01%
2023/12/12	4	80.10	10	80.13	80.60	-6	6,078	-0.10%
2023/12/11	10	78.79	3	79.10	78.60	7	6,141	0.11%
2023/12/08	4	78.35	0	0.00	77.90	4	6,309	0.06%
2023/12/07	7	77.99	6	77.75	77.50	1	6,546	0.02%
2023/12/06	8	79.13	14.1	79.14	79.80	-6.1	6,603	-0.09%
2023/12/05	21	77.23	13.5	76.85	76.40	7.5	6,492	0.12%
2023/12/04	42	77.56	45.3	77.85	77.50	-3.3	6,460	-0.05%
2023/12/01	2	73.15	19.5	72.70	74.40	-17.5	6,201	-0.28%
2023/11/30	4.5	71.33	1.1	71.22	70.40	3.4	6,133	0.06%
2023/11/29	1	70.00	11	70.22	70.40	-10	6,106	-0.16%
2023/11/28	2	69.50	0	0.00	69.60	2	6,162	0.03%
2023/11/27	3	69.00	2	69.20	68.70	1	6,174	0.02%
2023/11/24	1	69.70	0.1	69.80	69.30	0.9	6,227	0.01%
2023/11/22	2	70.10	6.2	70.25	70.20	-4.2	6,305	-0.07%
2023/11/21	0.1	69.10	2.1	69.08	68.90	-2	6,298	-0.03%
2023/11/20	1	68.80	1.2	68.77	68.90	-0.2	6,390	0.00%
2023/11/17	14	69.39	12.3	69.45	69.30	1.7	6,529	0.03%
2023/11/16	0	0.00	6	68.75	68.70	-6	6,524	-0.09%
2023/11/15	1	68.70	4	69.08	68.30	-3	6,509	-0.05%
2023/11/14	0	0.00	2	68.90	68.70	-2	6,501	-0.03%
2023/11/13	2	68.80	12.3	68.80	69.10	-10.3	6,486	-0.16%
2023/11/10	0	0.00	7	67.70	67.80	-7	6,399	-0.11%
2023/11/09	2.1	67.14	1	67.00	67.10	1.1	6,408	0.02%
2023/11/08	4	67.85	13.3	68.19	67.60	-9.2	6,440	-0.14%
2023/11/07	0	67.30	12	67.96	67.80	-12	6,406	-0.19%
2023/11/06	10.3	67.19	11.7	67.33	67.90	-1.4	6,390	-0.02%
2023/11/03	4	66.70	4.1	66.64	66.90	-0.1	6,306	0.00%
2023/11/02	3	65.53	3	65.77	66.00	0	6,288	0.00%
2023/11/01	1	65.60	3	65.17	64.80	-2	6,320	-0.03%
2023/10/31	1	65.50	10	64.83	65.00	-9	6,313	-0.14%
2023/10/30	1	64.80	3	64.57	64.60	-2	6,366	-0.03%
2023/10/27	30	65.77	30	64.12	64.00	0	6,470	0.00%
2023/10/26	0	0.00	1	64.30	64.30	-1	6,517	-0.02%
2023/10/25	0	0.00	2	65.05	64.90	-2	6,834	-0.03%
2023/10/24	12	64.67	4	64.70	64.60	8	6,896	0.12%
2023/10/23	4.4	64.47	1	65.00	64.20	3.4	6,867	0.05%
2023/10/20	7	64.37	16	64.20	65.00	-9	6,837	-0.13%
2023/10/19	1	63.30	1	62.30	63.30	0	6,849	0.00%
2023/10/18	2	62.30	0	0.00	62.70	2	6,961	0.03%
2023/10/17	1	62.50	1	63.10	62.40	0	7,098	0.00%
2023/10/16	6	62.08	0	0.00	62.30	6	7,341	0.08%
2023/10/13	6	63.08	5	63.18	63.10	1	7,398	0.01%
2023/10/12	0.1	61.60	3.5	61.94	62.40	-3.4	7,422	-0.05%
2023/10/11	3	62.20	3	62.07	61.80	0	7,518	0.00%
2023/10/06	1.1	62.31	0	0.00	62.10	1.1	7,644	0.01%
2023/10/05	7	62.80	2	62.90	62.80	5	7,650	0.07%
2023/10/04	3.1	60.87	15	61.74	62.00	-11.9	7,686	-0.15%
2023/10/03	3.2	62.23	2	62.20	62.10	1.2	7,692	0.02%
2023/10/02	3	63.17	0	0.00	63.30	3	7,673	0.04%
2023/09/28	7.1	62.06	0	62.50	62.50	7.1	7,649	0.09%
2023/09/27	3.2	61.67	0	0.00	61.80	3.2	7,733	0.04%
2023/09/26	5	62.50	6	62.32	62.20	-1	7,868	-0.01%
2023/09/25	4	63.33	2.1	63.69	63.20	2	7,928	0.02%
2023/09/22	1	62.80	2	63.55	63.40	-1	7,983	-0.01%
2023/09/21	9.1	63.56	8	63.99	63.30	1.1	7,989	0.01%
2023/09/20	12	66.01	21	65.78	65.00	-9	8,003	-0.11%
2023/09/19	5	67.68	18	67.91	67.80	-13	7,885	-0.16%
2023/09/18	17	68.02	3	68.37	67.30	14	7,881	0.18%
2023/09/15	10	68.80	12	68.56	68.40	-2	7,932	-0.03%
2023/09/14	13	68.48	27.3	68.49	68.30	-14.3	8,033	-0.18%
2023/09/13	2	69.10	16.1	69.19	69.30	-14.1	8,128	-0.17%
2023/09/12	22	68.06	13	68.02	68.20	9	8,139	0.11%
2023/09/11	10	66.74	6	66.55	65.60	4	8,096	0.05%
2023/09/08	5	65.96	23.2	65.96	65.80	-18.2	8,040	-0.23%
2023/09/07	5.1	65.57	12	65.94	65.00	-6.9	8,038	-0.09%
2023/09/06	2	64.50	5	65.08	65.00	-3	7,993	-0.04%
2023/09/05	6	63.65	4.5	63.87	64.40	1.5	7,953	0.02%
2023/09/04	5	63.00	5.1	62.35	63.30	-0.1	7,886	0.00%
2023/09/01	8	62.79	9	62.80	62.70	-1	7,876	-0.01%
2023/08/31	1	62.00	11	62.06	62.50	-10	7,809	-0.13%
2023/08/30	9	62.17	4	62.00	62.00	5	7,806	0.06%
2023/08/29	5.1	61.34	0	0.00	61.50	5.1	7,807	0.07%
2023/08/28	5	61.50	11	62.53	61.10	-6	7,794	-0.08%
2023/08/25	4	61.58	4	61.45	61.50	0	7,717	0.00%
2023/08/24	14	61.40	4	61.68	61.40	10	7,713	0.13%
2023/08/23	4	60.40	9.1	60.90	60.90	-5.1	7,717	-0.07%
2023/08/22	0	0.00	5	59.30	58.80	-5	7,816	-0.06%
2023/08/21	0	0.00	5	58.24	58.60	-5	7,815	-0.06%
2023/08/18	4	58.58	2	58.20	58.20	2	7,805	0.03%
2023/08/17	3	58.21	8	58.81	59.00	-5	7,784	-0.06%
2023/08/16	2.1	57.69	2.4	57.64	58.00	-0.3	7,780	0.00%
2023/08/15	0.1	58.40	1	57.90	58.40	-0.9	7,789	-0.01%
2023/08/14	9.3	57.15	0	0.00	57.30	9.3	7,782	0.12%
2023/08/11	8.1	58.72	7	58.61	58.80	1.1	7,709	0.01%
2023/08/10	6.1	59.93	1	59.30	59.50	5.1	7,662	0.07%
2023/08/09	1.1	60.44	0	0.00	60.70	1.1	7,615	0.01%
2023/08/08	2	61.05	10.1	60.79	60.80	-8.1	7,593	-0.11%
2023/08/07	0	0.00	6	61.42	61.70	-6	7,542	-0.08%
2023/08/04	12.1	60.59	0	0.00	60.80	12.1	7,438	0.16%
2023/08/02	4.2	60.75	2	59.80	60.40	2.2	7,414	0.03%
2023/08/01	20.1	60.66	7	60.84	60.70	13.1	7,291	0.18%
2023/07/31	28.4	62.79	24	63.79	61.70	4.4	7,170	0.06%
2023/07/28	31	63.93	45	63.74	64.10	-14	6,834	-0.20%
2023/07/27	31	60.71	6	60.58	61.50	25	6,461	0.39%
2023/07/26	13	62.04	19	61.58	61.40	-6	6,392	-0.09%
2023/07/25	0	0.00	10	62.00	62.40	-10	6,388	-0.16%
2023/07/24	20	61.96	20	61.43	61.80	0	6,360	0.00%
2023/07/21	11	62.88	1	63.00	63.30	10	6,277	0.16%
2023/07/20	56	63.20	22	63.70	63.90	34	6,173	0.55%
2023/07/19	20.2	64.07	17	64.56	63.50	3.2	6,018	0.05%
2023/07/18	11	62.65	13	62.24	63.00	-2	5,804	-0.03%
2023/07/17	0	0.00	6	61.90	62.30	-6	5,787	-0.10%
2023/07/14	11	62.01	7	62.00	61.10	4	5,768	0.07%
2023/07/13	1	62.10	13.2	62.30	62.00	-12.2	5,679	-0.21%
2023/07/12	2	60.95	5.5	61.11	60.70	-3.5	5,566	-0.06%
2023/07/11	4	61.30	6	61.18	61.40	-2	5,602	-0.04%
2023/07/10	5	60.10	8	60.89	60.90	-3	5,564	-0.05%
2023/07/07	3	60.47	3	60.10	60.40	0	5,564	0.00%
2023/07/06	6.1	61.65	2	61.40	61.00	4.1	5,565	0.07%
2023/07/05	19	62.96	11	63.39	62.40	8	5,534	0.14%
2023/07/04	3.2	62.47	32	62.74	62.90	-28.8	5,450	-0.53%
2023/07/03	30	61.37	34	61.61	61.40	-4	5,325	-0.07%
2023/06/30	28.2	60.19	14	60.16	60.90	14.2	5,283	0.27%
2023/06/29	3.4	60.01	2	60.30	60.30	1.4	5,241	0.03%
2023/06/28	11	61.42	23.1	62.00	61.10	-12.1	5,207	-0.23%
2023/06/27	12	60.92	3	60.63	60.40	9	5,197	0.17%
2023/06/26	5	59.22	8	59.78	59.60	-3	5,216	-0.06%
2023/06/21	11.2	60.34	6.1	60.53	60.20	5.2	5,152	0.10%
2023/06/20	11	62.21	17	63.08	61.70	-6	5,035	-0.12%
2023/06/19	15	65.63	40	65.67	65.50	-25	4,856	-0.51%
2023/06/16	17.6	64.08	4	63.73	64.00	13.6	4,636	0.29%
2023/06/15	15.3	62.99	59	63.07	63.90	-43.7	4,478	-0.98%
2023/06/14	8	61.26	9	61.41	61.40	-1	4,336	-0.02%
2023/06/13	1	60.50	9	60.10	60.50	-8	4,458	-0.18%
2023/06/12	20.1	60.45	28	61.05	59.30	-7.9	4,532	-0.17%
2023/06/09	11	59.91	8	60.26	60.20	3	4,588	0.07%
2023/06/08	0	0.00	6	59.25	59.40	-6	4,606	-0.13%
2023/06/07	3	58.73	47	59.05	59.10	-44	4,715	-0.93%
2023/06/06	2	58.45	14	58.40	58.70	-12	4,764	-0.25%
2023/06/05	6	58.85	2	58.60	58.80	4	4,956	0.08%
2023/06/02	17	58.27	21	58.10	58.50	-4	5,141	-0.08%
2023/06/01	5	57.56	1	58.00	58.10	4	5,147	0.08%
2023/05/31	16	58.07	5	58.20	58.20	11	5,204	0.21%
2023/05/30	8	58.00	22	58.30	58.30	-14	5,186	-0.27%
2023/05/29	36.1	58.12	8	58.30	58.40	28.1	5,167	0.54%
2023/05/26	34	57.32	25	56.90	57.40	9	5,104	0.18%
2023/05/25	3.2	54.58	3	55.20	55.40	0.2	4,929	0.00%
2023/05/24	2	54.40	0	0.00	54.80	2	4,916	0.04%
2023/05/23	10	54.20	0	0.00	54.60	10	4,948	0.20%
2023/05/22	7	54.20	2	54.80	54.10	5	4,965	0.10%
2023/05/19	2	54.15	1	54.00	54.50	1	5,006	0.02%
2023/05/18	7	54.26	2	54.35	54.30	5	5,054	0.10%
2023/05/17	2	53.70	0	0.00	53.60	2	5,132	0.04%
2023/05/15	2	53.00	0	0.00	52.90	2	5,208	0.04%
2023/05/11	13	53.34	2	53.30	53.30	11	5,274	0.21%
2023/05/09	0	0.00	2	54.20	54.20	-2	5,391	-0.04%
2023/05/08	12	54.25	10	54.44	54.20	2	5,369	0.04%
2023/05/05	0.5	54.00	0	0.00	53.90	0.5	5,402	0.01%
2023/05/04	1	53.70	2	53.60	53.60	-1	5,485	-0.02%
2023/05/03	1	53.70	0	0.00	53.40	1	5,558	0.02%
2023/05/02	3	54.00	0	0.00	53.90	3	5,576	0.05%
2023/04/28	0	0.00	3	53.80	54.00	-3	5,670	-0.05%
2023/04/27	7	53.61	0	0.00	53.60	7	5,651	0.12%
2023/04/26	11.1	52.67	3.3	52.89	53.30	7.9	5,670	0.14%
2023/04/25	8.1	53.17	1	52.80	53.00	7.1	5,641	0.13%
2023/04/24	1	54.50	0	0.00	54.40	1	5,588	0.02%
2023/04/21	3	54.77	0	0.00	54.60	3	5,579	0.05%
2023/04/20	10	55.82	2	56.10	55.80	8	5,528	0.14%
2023/04/19	10	56.46	1	56.90	56.50	9	5,485	0.16%
2023/04/18	12	57.54	1	57.40	57.20	11	5,428	0.20%
2023/04/17	0	0.00	19	57.70	57.60	-19	5,417	-0.35%
2023/04/14	3	57.23	1	57.40	57.40	2	5,383	0.04%
2023/04/13	3	57.93	1	58.00	57.70	2	5,332	0.04%
2023/04/12	3	58.53	4	58.40	58.40	-1	5,311	-0.02%
2023/04/11	3.3	58.35	6	58.27	58.30	-2.7	5,258	-0.05%
2023/04/10	15	57.50	7	57.50	57.40	8	5,226	0.15%
2023/04/07	12	58.45	0	0.00	58.00	12	5,191	0.23%
2023/04/06	2	57.60	14	58.17	58.30	-12	5,139	-0.23%
2023/03/31	1	57.70	4	57.90	57.50	-3	5,082	-0.06%
2023/03/30	1	57.00	6	57.23	57.40	-5	5,037	-0.10%
2023/03/29	6.1	55.67	1	56.00	56.00	5.1	5,003	0.10%
2023/03/28	32	56.06	14	56.31	56.10	18	4,986	0.36%
2023/03/27	30	56.99	3	56.80	56.70	27	4,901	0.55%
2023/03/24	6	58.35	1	58.50	58.00	5	4,809	0.10%
2023/03/23	0	0.00	4	58.05	58.40	-4	4,764	-0.08%
2023/03/22	11	57.96	0	0.00	57.70	11	4,696	0.23%
2023/03/21	2	57.80	0	0.00	58.00	2	4,642	0.04%
2023/03/20	6	58.32	1	58.00	57.60	5	4,600	0.11%
2023/03/17	64	57.25	41	57.32	57.70	23	4,536	0.51%
2023/03/16	79	57.41	65	57.21	57.20	14	4,434	0.32%
2023/03/15	10	58.51	23	59.00	58.50	-13	4,213	-0.31%
2023/03/14	15	57.70	12	57.73	57.30	3	4,080	0.07%
2023/03/13	9	56.86	6	57.27	57.40	3	3,957	0.08%
2023/03/10	20	56.86	9	56.97	56.50	11	3,845	0.29%
2023/03/09	5	59.20	1	58.90	59.40	4	3,717	0.11%
2023/03/08	28	59.67	42	59.61	59.60	-14	3,611	-0.39%
2023/03/07	12	58.78	23	58.71	58.90	-11	3,442	-0.32%
2023/03/06	15	57.04	6.1	57.07	56.90	9	3,315	0.27%
2023/03/03	3	56.03	20	56.02	56.40	-17	3,276	-0.52%
2023/03/02	0	0.00	5	54.78	54.90	-5	3,274	-0.15%
2023/03/01	1	54.90	14	54.99	55.10	-13	3,282	-0.40%
2023/02/24	14	55.99	6	56.33	56.10	8	3,275	0.24%
2023/02/23	16	55.89	3	55.70	56.10	13	3,201	0.41%
2023/02/22	2	54.00	4	54.73	54.80	-2	3,171	-0.06%
2023/02/21	1	54.30	6	54.80	54.40	-5	3,187	-0.16%
2023/02/20	0.6	54.99	0	0.00	54.80	0.6	3,236	0.02%
2023/02/17	0	0.00	7	55.17	55.00	-7	3,274	-0.21%
2023/02/16	3	54.37	0	0.00	54.30	3	3,295	0.09%
2023/02/15	11	54.22	2	55.10	54.30	9	3,415	0.26%
2023/02/14	4	55.43	1	55.90	55.90	3	3,387	0.09%
2023/02/13	0	0.00	2	55.80	55.90	-2	3,474	-0.06%
2023/02/10	2	55.50	0	0.00	55.30	2	3,588	0.06%
2023/02/09	1	55.70	2	55.70	56.00	-1	3,616	-0.03%
2023/02/08	7	56.24	15	55.97	56.10	-8	3,639	-0.22%
2023/02/07	48	56.28	5.2	56.10	56.40	42.9	3,581	1.20%
2023/02/06	1	55.20	6.1	55.51	55.50	-5.1	3,626	-0.14%
2023/02/03	1	55.30	6	54.92	55.10	-5	3,748	-0.13%
2023/02/02	9	54.80	7.2	55.08	54.70	1.8	3,735	0.05%
2023/02/01	1	53.80	9.3	53.67	53.90	-8.3	3,795	-0.22%
2023/01/31	6	52.72	0	0.00	52.70	6	3,740	0.16%
2023/01/30	9.1	52.73	1.3	52.32	53.00	7.8	3,744	0.21%
2023/01/17	0	0.00	2.3	51.26	51.10	-2.3	3,697	-0.06%
2023/01/16	0	0.00	2	50.90	50.90	-2	3,724	-0.05%
2023/01/13	0	0.00	1.2	50.55	50.10	-1.2	3,724	-0.03%
2023/01/12	2	50.50	0	0.00	50.40	2	3,791	0.05%
2023/01/11	1	50.40	1	50.40	50.50	0	3,854	0.00%
2023/01/10	1	50.90	11	50.85	50.80	-10	3,918	-0.26%
2023/01/09	1	51.10	0	0.00	50.90	1	3,945	0.03%
2023/01/06	2	50.05	0	0.00	50.10	2	3,930	0.05%
2023/01/05	1	50.00	3	49.80	50.00	-2	3,981	-0.05%
2023/01/04	0	0.00	0	49.55	49.50	0	4,006	0.00%
2023/01/03	0.1	49.32	0.3	49.80	49.60	-0.2	4,062	-0.01%
2022/12/30	0	0.00	7	49.34	49.60	-7	4,069	-0.17%
2022/12/29	0.1	47.44	3	47.62	48.30	-2.9	4,076	-0.07%
2022/12/28	5.2	48.34	1	48.30	48.20	4.2	4,116	0.10%
2022/12/26	1	49.50	0	0.00	49.55	1	4,157	0.02%
2022/12/23	1	49.65	10	49.80	49.85	-9	4,190	-0.21%
2022/12/22	11	50.57	0	0.00	50.30	11	4,214	0.26%
2022/12/21	2	50.30	3	49.85	49.90	-1	4,223	-0.02%
2022/12/20	1	48.60	3	49.00	48.20	-2	4,195	-0.05%
2022/12/15	3	50.40	0	0.00	50.60	3	4,210	0.07%
2022/12/13	0	0.00	5.1	50.00	50.20	-5.1	4,254	-0.12%
2022/12/12	0.1	50.20	1	49.90	49.90	-0.9	4,281	-0.02%
2022/12/09	5	50.74	0	0.00	50.30	5	4,294	0.12%
2022/12/07	4	50.33	8	50.33	50.10	-4	4,324	-0.09%
2022/12/06	10	50.65	5	50.94	50.60	5	4,321	0.12%
2022/12/05	4	51.78	5.3	52.09	52.10	-1.3	4,321	-0.03%
2022/12/02	1	50.90	8.3	50.59	51.00	-7.3	4,380	-0.17%
2022/12/01	2	50.65	5	50.50	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	6	49.21	0	0.00	49.55	6	4,402	0.14%
2022/11/28	9.2	49.85	3	50.77	49.65	6.2	4,372	0.14%
2022/11/25	1	50.20	10	50.17	50.10	-9	4,293	-0.21%
2022/11/24	1	49.30	3	49.20	49.25	-2	4,259	-0.05%
2022/11/23	0	0.00	1	50.10	50.10	-1	4,175	-0.02%
2022/11/22	1	49.15	1	49.90	50.10	0	4,174	0.00%
2022/11/21	1.1	50.01	0	0.00	50.10	1.1	4,172	0.03%
2022/11/18	0	0.00	1	50.40	50.10	-1	4,186	-0.02%
2022/11/17	3	49.70	6	50.10	50.30	-3	4,147	-0.07%
2022/11/16	1	49.80	5	49.20	50.00	-4	4,132	-0.10%
2022/11/15	2	49.00	4	48.81	48.90	-2	4,093	-0.05%
2022/11/14	3	48.90	22	48.71	48.70	-19	4,045	-0.47%
2022/11/11	3	48.17	3	48.35	48.35	0	3,975	0.00%
2022/11/10	5.2	46.33	5	46.36	46.75	0.2	3,816	0.00%
2022/11/09	4	45.74	10	46.01	46.15	-6	3,794	-0.16%
2022/11/08	24	45.68	4	45.46	45.30	20	3,716	0.54%
2022/11/07	5	44.89	3	44.90	44.85	2	3,619	0.06%
2022/11/04	2.1	44.29	3	44.33	44.65	-0.9	3,607	-0.03%
2022/11/03	0	43.55	1	43.80	44.00	-1	3,581	-0.03%
2022/11/02	6	43.98	0	0.00	43.85	6	3,611	0.17%
2022/11/01	4	43.94	26	43.23	43.95	-22	3,661	-0.60%
2022/10/31	16	41.92	2.2	42.00	41.85	13.8	3,563	0.39%
2022/10/28	10.1	42.39	7	42.84	41.65	3.1	3,615	0.09%
2022/10/27	1	40.15	0.3	40.50	40.60	0.7	3,500	0.02%
2022/10/26	1	39.75	0	0.00	39.70	1	3,520	0.03%
2022/10/25	2	40.40	3	40.32	39.75	-1	3,551	-0.03%
2022/10/20	2	38.55	2	38.45	38.85	0	3,572	0.00%
2022/10/19	1	39.30	6	39.34	39.30	-5	3,566	-0.14%
2022/10/18	6	40.23	1	40.20	40.15	5	3,549	0.14%
2022/10/17	1	39.85	0	0.00	40.85	1	3,529	0.03%
2022/10/14	0	0.00	5	40.11	40.70	-5	3,541	-0.14%
2022/10/13	4	39.20	0	0.00	38.50	4	3,635	0.11%
2022/10/12	1	40.30	2	40.33	40.15	-1	3,611	-0.03%
2022/10/11	4	41.69	0	0.00	41.00	4	3,652	0.11%
2022/10/07	5	43.94	1	44.25	44.25	4	3,672	0.11%
2022/10/06	1	43.85	0	0.00	44.15	1	3,702	0.03%
2022/10/05	1	44.00	4	44.53	43.60	-3	3,719	-0.08%
2022/10/03	0	0.00	1	42.90	42.50	-1	3,799	-0.03%
2022/09/30	1	40.30	1	41.35	41.80	0	3,847	0.00%
2022/09/28	1.5	40.15	0	0.00	39.40	1.5	3,851	0.04%
2022/09/27	0	0.00	1	40.55	41.40	-1	3,850	-0.03%
2022/09/26	1	41.25	0	0.00	40.65	1	3,860	0.03%
2022/09/21	14	43.44	0	0.00	43.20	14	3,920	0.36%
2022/09/19	3	43.97	0	0.00	44.00	3	3,970	0.08%
2022/09/16	0.2	45.65	1	45.60	45.00	-0.8	3,966	-0.02%
2022/09/15	4	46.55	1	46.20	46.10	3	4,002	0.07%
2022/09/14	0.6	46.72	1.2	45.38	46.80	-0.6	4,046	-0.01%
2022/09/13	0	0.00	7	47.21	46.70	-7	4,061	-0.17%
2022/09/12	9	46.77	1	46.65	46.65	8	4,086	0.20%
2022/09/08	2.1	45.91	19	45.79	46.00	-17	4,072	-0.42%
2022/09/07	1	42.50	8	42.88	42.65	-7	4,050	-0.17%
2022/09/06	3	43.42	1	42.95	43.25	2	4,107	0.05%
2022/09/05	1.1	44.21	4.1	43.98	43.50	-3	4,158	-0.07%
2022/09/01	2	45.55	53	45.32	45.40	-51	4,189	-1.22%
2022/08/29	5	44.44	0	0.00	44.80	5	4,249	0.12%
2022/08/26	6	45.86	2	45.70	45.55	4	4,283	0.09%
2022/08/25	2	45.45	1	45.20	46.10	1	4,437	0.02%
2022/08/24	50	45.00	2	44.55	44.50	48	4,566	1.05%
2022/08/23	3	44.27	21	44.69	44.50	-18	4,650	-0.39%
2022/08/22	0	0.00	2	45.20	44.80	-2	4,663	-0.04%
2022/08/19	4	45.70	1	46.00	45.70	3	4,610	0.07%
2022/08/18	3	45.62	3	45.75	45.65	0	4,581	0.00%
2022/08/17	1	46.10	59	46.27	45.85	-58	4,553	-1.27%
2022/08/16	60	45.82	2	45.60	45.60	58	4,514	1.28%
2022/08/15	10	44.50	1	45.00	44.95	9	4,458	0.20%
2022/08/12	5	44.24	1.1	44.30	44.10	3.9	4,395	0.09%
2022/08/11	4	43.30	5	43.50	43.50	-1	4,350	-0.02%
2022/08/10	0	0.00	4.1	43.15	43.00	-4.1	4,290	-0.09%
2022/08/09	4	43.25	0	0.00	43.50	4	4,269	0.09%
2022/08/08	1	43.35	0	0.00	43.50	1	4,212	0.02%
2022/08/05	3	41.28	4	41.69	41.50	-1	4,074	-0.02%
2022/08/04	10	41.01	8	41.04	41.00	2	4,032	0.05%
2022/08/03	0	0.00	2	40.90	40.80	-2	3,925	-0.05%
2022/08/02	0.1	40.45	10	40.10	40.00	-9.9	3,873	-0.26%
2022/08/01	13	41.55	1.1	41.31	41.20	11.9	3,837	0.31%
2022/07/29	2	40.78	6	41.01	41.15	-4	3,775	-0.11%
2022/07/28	9	39.52	8	39.54	39.90	1	3,698	0.03%
2022/07/27	0	0.00	1	38.95	39.40	-1	3,638	-0.03%
2022/07/26	2	38.50	14	38.60	38.30	-12	3,615	-0.33%
2022/07/25	1	39.45	2	39.60	39.65	-1	3,564	-0.03%
2022/07/22	5.8	40.66	2	40.03	40.15	3.8	3,526	0.11%
2022/07/21	4	39.93	12	39.81	40.45	-8	3,515	-0.23%
2022/07/20	4	40.06	5	40.00	39.60	-1	3,490	-0.03%
2022/07/19	2	38.40	10	38.45	38.60	-8	3,402	-0.24%
2022/07/18	6	38.34	2	38.30	38.70	4	3,375	0.12%
2022/07/15	12.2	36.42	3	37.42	37.55	9.2	3,286	0.28%
2022/07/13	8	35.81	4	35.86	35.75	4	3,171	0.13%
2022/07/12	13.2	34.94	0	0.00	34.85	13.2	3,135	0.42%
2022/07/11	7	36.62	0	0.00	36.60	7	3,088	0.23%
2022/07/08	0.2	36.50	7	36.52	37.25	-6.8	3,019	-0.23%
2022/07/06	7	34.12	0	0.00	34.05	7	2,969	0.24%
2022/07/04	1	34.75	0	0.00	34.55	1	2,940	0.03%
2022/07/01	3	35.15	2.1	35.17	34.55	0.9	2,934	0.03%
2022/06/30	3	36.15	0	0.00	35.90	3	2,892	0.10%
2022/06/29	3	37.20	0.7	37.20	37.20	2.3	2,842	0.08%
2022/06/28	7	37.87	0	0.00	37.95	7	2,805	0.25%
2022/06/27	2.1	38.81	0	0.00	39.00	2.1	2,781	0.07%
2022/06/24	1	38.90	0	38.80	38.60	1	2,734	0.04%
2022/06/23	1	37.70	1	37.90	38.55	0	2,726	0.00%
2022/06/22	7	39.66	0	0.00	39.00	7	2,673	0.26%
2022/06/21	8	40.98	2	40.70	41.00	6	2,602	0.23%
2022/06/20	5	41.85	0	0.00	40.35	5	2,576	0.19%
2022/06/17	2	44.10	2	44.20	43.10	0	2,524	0.00%
2022/06/16	2.1	46.14	2.1	46.90	44.70	0	2,470	0.00%
2022/06/15	4	50.40	7	49.99	49.75	-3	2,387	-0.13%
2022/06/14	1	49.65	4	50.18	50.60	-3	2,348	-0.13%
2022/06/13	0	0.00	1	50.30	50.00	-1	2,307	-0.04%
2022/06/10	1	49.90	42	49.86	51.10	-41	2,266	-1.81%
2022/06/09	13	51.05	2	51.00	50.50	11	2,219	0.50%
2022/06/08	0	0.00	1.3	50.08	50.10	-1.3	2,172	-0.06%
2022/06/07	2	49.73	0	49.65	50.00	2	2,161	0.09%
2022/06/06	10	49.35	0	0.00	50.20	10	2,140	0.47%
2022/06/02	19.1	50.44	13.1	50.57	50.40	6.1	2,125	0.29%
2022/06/01	15.3	50.07	9.2	49.71	49.60	6.1	1,963	0.31%
2022/05/31	7	47.81	5	47.80	48.25	2	1,806	0.11%
2022/05/30	1	47.40	1	47.40	47.40	0	1,732	0.00%
2022/05/27	0	0.00	1	45.00	45.10	-1	1,688	-0.06%
2022/05/24	0	0.00	2	44.90	44.40	-2	1,800	-0.11%
2022/05/23	1	45.60	0	0.00	45.05	1	1,811	0.06%
2022/05/19	5	44.50	2	44.85	44.85	3	1,872	0.16%
2022/05/18	2	45.58	1	46.10	45.45	1	1,898	0.05%
2022/05/17	3	44.90	0	0.00	45.60	3	1,908	0.16%
2022/05/16	2	45.30	0	0.00	44.80	2	1,936	0.10%
2022/05/12	1	44.00	1	43.90	43.15	0	1,991	0.00%
2022/05/11	1	44.30	0	0.00	44.15	1	2,009	0.05%
2022/05/10	4	43.96	1	44.35	44.60	3	2,093	0.14%
2022/05/09	0	0.00	1	45.10	44.70	-1	2,170	-0.05%
2022/05/06	1	44.45	1	44.95	45.45	0	2,180	0.00%
2022/05/05	0	0.00	1	46.00	45.45	-1	2,198	-0.05%
2022/05/04	0.1	44.80	0	0.00	44.75	0.1	2,204	0.01%
2022/05/03	0	0.00	1	44.00	44.30	-1	2,239	-0.04%
2022/04/27	0	0.00	1	42.25	42.85	-1	2,343	-0.04%
2022/04/25	2	45.18	0	0.00	44.80	2	2,317	0.09%
2022/04/22	2	46.53	0	0.00	46.85	2	2,322	0.09%
2022/04/21	0	0.00	0	47.10	47.10	0	2,349	0.00%
2022/04/20	0	0.00	1	46.95	47.10	-1	2,418	-0.04%
2022/04/18	0	46.00	0.4	45.90	45.65	-0.4	2,511	-0.02%
2022/04/15	4	46.80	1	46.05	46.10	3	2,537	0.12%
2022/04/14	7	47.00	3	47.07	47.45	4	2,570	0.16%
2022/04/13	4.2	46.17	0	46.25	46.55	4.2	2,640	0.16%
2022/04/12	0	46.15	0	0.00	46.10	0	2,646	0.00%
2022/04/11	12	47.69	0	0.00	47.60	12	2,621	0.46%
2022/04/08	1	48.25	1	48.70	48.70	0	2,644	0.00%
2022/04/07	0	0.00	0.1	48.95	48.20	-0.1	2,655	0.00%
2022/04/06	13	48.84	7	48.84	48.85	6	2,656	0.23%
2022/04/01	1	49.55	0	0.00	49.60	1	2,671	0.04%
2022/03/31	0	0.00	1	50.30	50.10	-1	2,671	-0.04%
2022/03/30	0	0.00	2	50.10	50.10	-2	2,714	-0.07%
2022/03/29	11	49.61	8	49.73	49.50	3	2,733	0.11%
2022/03/28	2	49.55	12	49.53	49.65	-10	2,751	-0.36%
2022/03/24	48	50.68	1	50.70	50.90	47	2,738	1.72%
2022/03/23	11	50.78	11	50.78	50.70	0	2,768	0.00%
2022/03/22	31	50.00	0	0.00	50.20	31	2,784	1.11%
2022/03/21	20	50.60	0	0.00	50.30	20	2,829	0.71%
2022/03/18	1	50.50	5	50.34	50.40	-4	2,895	-0.14%
2022/03/17	0	0.00	19	50.29	50.30	-19	2,898	-0.66%
2022/03/16	13	48.74	40	48.62	48.40	-27	2,882	-0.94%
2022/03/15	14	49.25	0	0.00	48.75	14	2,870	0.49%
2022/03/14	1	50.00	8	50.36	50.20	-7	2,924	-0.24%
2022/03/11	3	50.23	2	50.00	49.95	1	2,991	0.03%
2022/03/10	5	50.22	41	50.34	50.50	-36	3,021	-1.19%
2022/03/08	2	48.73	1	48.90	48.30	1	3,136	0.03%
2022/03/07	11	50.19	0	49.95	50.00	11	3,153	0.35%
2022/03/04	0	0.00	18	52.04	51.70	-18	3,246	-0.55%
2022/03/03	1	52.10	8	52.01	52.00	-7	3,297	-0.21%
2022/03/02	2	51.00	2	51.40	51.30	0	3,400	0.00%
2022/03/01	2	51.30	7	51.30	51.30	-5	3,507	-0.14%
2022/02/25	3	50.60	6	50.57	50.60	-3	3,573	-0.08%
2022/02/24	19	49.45	1.3	49.50	49.20	17.7	3,643	0.49%
2022/02/23	2	50.30	5	50.42	50.50	-3	3,777	-0.08%
2022/02/22	9	50.51	10	50.30	50.00	-1	3,815	-0.03%
2022/02/21	12.5	51.46	0	0.00	51.50	12.5	3,828	0.33%
2022/02/18	13	51.22	0	0.00	51.50	13	3,877	0.34%
2022/02/17	2	51.75	2	51.90	51.70	0	3,931	0.00%
2022/02/16	3	51.70	0	0.00	51.70	3	4,002	0.07%
2022/02/15	29	51.44	1	51.60	51.20	28	4,080	0.69%
2022/02/14	12	51.73	1	52.00	51.60	11	4,139	0.27%
2022/02/11	2	53.10	0	0.00	53.00	2	4,157	0.05%
2022/02/10	2	53.80	5	53.80	53.70	-3	4,226	-0.07%
2022/02/09	3	53.00	13	53.63	54.40	-10	4,347	-0.23%
2022/02/08	2	52.10	0	0.00	52.10	2	4,403	0.05%
2022/02/07	6	52.10	4	52.20	51.90	2	4,489	0.04%
2022/01/26	7	52.01	3.1	52.40	52.20	3.9	4,650	0.08%
2022/01/25	0	0.00	5	52.16	52.10	-5	4,793	-0.10%
2022/01/24	16	51.86	3	52.73	53.00	13	4,966	0.26%
2022/01/21	0	0.00	11	53.42	53.00	-11	5,218	-0.21%
2022/01/20	3	53.60	1	53.60	53.30	2	5,229	0.04%
2022/01/19	7	52.99	6	53.32	53.20	1	5,266	0.02%
2022/01/18	14	52.95	1	53.80	52.70	13	5,333	0.24%
2022/01/17	0.1	53.40	14	52.96	53.20	-13.9	5,378	-0.26%
2022/01/14	4	51.98	3	52.07	51.90	1	5,469	0.02%
2022/01/13	12.5	51.82	27	51.70	51.70	-14.5	5,598	-0.26%
2022/01/12	6	52.53	5	52.24	52.00	1	5,617	0.02%
2022/01/11	28	52.64	2	54.10	52.20	26	5,670	0.46%
2022/01/10	3	52.70	0	0.00	53.30	3	5,736	0.05%
2022/01/07	7	53.26	20	52.90	52.70	-13	5,829	-0.22%
2022/01/06	18	54.02	10	54.10	54.10	8	5,840	0.14%
2022/01/05	2	54.05	2	55.00	54.60	0	5,891	0.00%
2022/01/04	2	54.40	5	54.36	54.30	-3	6,025	-0.05%
2022/01/03	14	54.94	0	0.00	54.70	14	6,104	0.23%
2021/12/30	11	55.50	7	55.66	55.50	4	6,197	0.06%
2021/12/29	12	55.57	10	55.72	55.70	2	6,262	0.03%
2021/12/27	12	55.30	0	0.00	55.30	12	6,487	0.18%
2021/12/24	5	55.30	0	0.00	55.30	5	6,582	0.08%
2021/12/23	26	55.12	0	0.00	54.80	26	6,681	0.39%
2021/12/22	0	0.00	3.4	55.57	55.50	-3.4	6,810	-0.05%
2021/12/21	3	54.23	4	54.25	54.70	-1	6,856	-0.01%
2021/12/20	2	54.15	0	0.00	54.10	2	6,999	0.03%
2021/12/17	11.1	54.50	5	54.82	54.70	6.1	7,216	0.08%
2021/12/16	0	55.00	0	0.00	55.20	0	7,242	0.00%
2021/12/15	0	0.00	4	54.08	54.30	-4	7,325	-0.05%
2021/12/14	3	53.73	10	54.40	53.50	-7	7,377	-0.09%
2021/12/13	5	55.22	0	0.00	55.10	5	7,484	0.07%
2021/12/10	71	56.07	6	56.13	55.80	65	7,661	0.85%
2021/12/09	0	0.00	1	56.00	55.70	-1	7,878	-0.01%
2021/12/08	3	55.63	11	55.97	56.30	-8	7,967	-0.10%
2021/12/07	14	55.99	38	56.48	55.60	-24	8,109	-0.30%
2021/12/06	2	56.90	2	57.20	57.00	0	8,377	0.00%
2021/12/03	2	57.50	15	57.35	57.60	-13	8,616	-0.15%
2021/12/02	1	56.60	10	56.80	56.90	-9	8,791	-0.10%
2021/12/01	1	55.60	19	56.53	56.70	-18	9,061	-0.20%
2021/11/30	6	55.17	17	55.33	55.50	-11	9,265	-0.12%
2021/11/29	10	53.86	18	53.73	54.40	-8	9,701	-0.08%
2021/11/26	53.1	53.71	6	53.62	53.00	47.1	10,180	0.46%
2021/11/25	27.1	55.53	6	55.20	54.90	21.1	10,603	0.20%
2021/11/24	10	55.91	6	55.80	56.00	4	12,244	0.03%
2021/11/23	11	56.56	0	0.00	56.00	11	13,642	0.08%
2021/11/22	9	55.97	11	57.80	57.60	-2	13,796	-0.01%
2021/11/19	7	56.76	0	0.00	56.60	7	13,942	0.05%
2021/11/18	4	57.93	14	58.05	57.30	-10	14,141	-0.07%
2021/11/17	6.1	57.50	5	57.90	57.70	1.1	14,253	0.01%
2021/11/16	11.1	57.00	2	57.00	57.40	9.1	14,345	0.06%
2021/11/15	8	57.41	36	57.93	58.30	-28	14,469	-0.19%
2021/11/12	37.1	57.60	3	57.20	57.20	34.1	14,623	0.23%
2021/11/11	12	58.57	2	58.95	58.60	10	14,677	0.07%
2021/11/10	26	58.43	13	58.52	59.40	13	14,744	0.09%
2021/11/09	8	58.91	0	0.00	58.50	8	14,990	0.05%
2021/11/08	29	59.79	13	60.69	58.90	16	15,168	0.11%
2021/11/05	18	59.87	29	60.99	61.30	-11	15,129	-0.07%
2021/11/04	25	58.99	8	59.93	59.50	17	15,237	0.11%
2021/11/03	13	58.02	3.2	59.43	58.20	9.8	15,291	0.06%
2021/11/02	8	60.00	8.2	60.95	59.80	-0.2	15,548	0.00%
2021/11/01	24	60.50	23	60.61	61.50	1	15,592	0.01%
2021/10/29	43	59.48	14	59.89	59.40	29	15,652	0.19%
2021/10/28	0.1	57.80	10	58.00	57.70	-10	15,872	-0.06%
2021/10/27	2	56.80	4	57.13	57.50	-2	16,604	-0.01%
2021/10/26	9	57.00	5	57.58	56.80	4	16,845	0.02%
2021/10/25	4	57.50	5.1	57.70	58.10	-1.1	16,942	-0.01%
2021/10/22	0	57.90	8	58.34	57.70	-8	17,212	-0.05%
2021/10/21	15.2	57.22	9	57.54	56.60	6.2	17,370	0.04%
2021/10/20	4	57.50	4	57.68	58.00	0	17,637	0.00%
2021/10/19	8	56.81	23	57.04	57.50	-15	17,857	-0.08%
2021/10/18	7	57.29	6	56.88	55.40	1	18,163	0.01%
2021/10/15	3	56.23	4	56.10	56.70	-1	18,840	-0.01%
2021/10/14	11	53.85	12	53.62	54.00	-1	19,648	-0.01%
2021/10/13	5.1	53.45	14	53.51	53.50	-8.9	20,004	-0.04%
2021/10/12	36.2	53.45	24	52.56	52.90	12.2	20,096	0.06%
2021/10/08	5	56.00	8	55.88	55.90	-3	20,389	-0.01%
2021/10/07	9.1	55.86	5	56.36	56.30	4.1	21,687	0.02%
2021/10/06	3.1	55.06	15	55.01	54.10	-12	22,623	-0.05%
2021/10/05	6	54.45	6	54.27	55.60	0	22,723	0.00%
2021/10/04	3.2	56.35	5	55.96	54.70	-1.8	22,591	-0.01%
2021/10/01	5.1	56.55	6	56.65	55.70	-0.9	22,740	0.00%
2021/09/30	7	56.89	9	57.96	58.50	-2	22,859	-0.01%
2021/09/29	20.2	58.09	6	57.65	57.20	14.2	22,762	0.06%
2021/09/28	4	60.63	2	60.70	60.60	2	22,649	0.01%
2021/09/27	63	61.42	63	61.18	60.50	0	22,617	0.00%
2021/09/24	5	62.99	18.3	62.74	62.90	-13.3	22,495	-0.06%
2021/09/23	3	60.37	4.1	60.36	60.00	-1	22,317	0.00%
2021/09/22	8.3	59.95	1	59.70	59.60	7.3	22,350	0.03%
2021/09/17	3	61.97	2	61.60	62.40	1	22,326	0.00%
2021/09/16	18	62.60	3	62.50	61.80	15	22,421	0.07%
2021/09/15	17	63.65	3	63.90	64.30	14	22,291	0.06%
2021/09/14	6	63.48	7	64.56	64.60	-1	22,151	0.00%
2021/09/13	9	64.91	3	64.23	64.00	6	21,953	0.03%
2021/09/10	57	65.41	25	65.38	65.60	32	21,916	0.15%
2021/09/09	10	66.14	22.4	65.78	66.40	-12.4	21,738	-0.06%
2021/09/08	27.1	63.98	6.1	64.32	63.00	21.1	21,414	0.10%
2021/09/07	21.4	66.13	42	65.63	65.80	-20.7	21,179	-0.10%
2021/09/06	25	68.14	38	66.74	66.40	-13	20,977	-0.06%
2021/09/03	36	67.79	27.4	67.86	67.30	8.6	20,743	0.04%
2021/09/02	37.5	67.33	64	67.35	65.80	-26.5	20,805	-0.13%
2021/09/01	34.1	69.95	48.1	69.58	69.00	-14	20,307	-0.07%
2021/08/31	14.1	69.67	40	70.49	71.80	-26	19,856	-0.13%
2021/08/30	142.2	69.55	113.1	69.02	70.20	29.1	19,361	0.15%	大買/大賣/
2021/08/27	443	67.78	552.2	67.99	69.10	-109.2	17,627	-0.62%	大買/大賣/鉅額交易
2021/08/26	62	62.83	87	62.56	62.90	-25	16,152	-0.15%
2021/08/25	21.1	62.02	11	62.11	62.00	10.1	15,912	0.06%
2021/08/24	9	60.80	33	61.08	62.40	-24	15,598	-0.15%
2021/08/23	16	59.75	23.2	59.97	60.10	-7.2	15,377	-0.05%
2021/08/20	18.1	58.03	20	58.02	58.20	-1.9	15,262	-0.01%
2021/08/19	7	58.09	22	57.41	57.20	-15	15,117	-0.10%
2021/08/18	12	56.77	15.2	57.08	59.40	-3.2	14,921	-0.02%
2021/08/17	6.1	56.25	17.1	56.24	54.30	-11	14,733	-0.07%
2021/08/16	11.1	56.88	40	57.37	56.50	-28.9	14,598	-0.20%
2021/08/13	58.1	57.39	3	59.43	56.80	55	14,477	0.38%
2021/08/12	20	60.71	27	60.70	60.80	-7	14,211	-0.05%
2021/08/11	13.2	59.37	25	59.91	58.80	-11.9	13,972	-0.08%
2021/08/10	9.1	59.63	10	59.69	61.00	-0.9	13,860	-0.01%
2021/08/09	31.1	61.81	10.2	60.80	60.40	20.9	13,700	0.15%
2021/08/06	29.3	63.35	65	62.79	61.70	-35.8	13,599	-0.26%
2021/08/05	18	62.23	7.3	62.47	63.10	10.7	13,217	0.08%
2021/08/04	15	62.86	7.1	63.26	62.70	7.9	13,128	0.06%
2021/08/03	109	63.75	16.1	63.43	63.00	92.9	12,951	0.72%	大買/
2021/08/02	83.1	61.88	66	62.13	63.00	17.1	12,488	0.14%
2021/07/30	47	58.91	67.6	58.89	59.20	-20.6	11,748	-0.18%
2021/07/29	13	56.77	15	56.88	57.70	-2	11,553	-0.02%
2021/07/28	39.1	55.08	22	54.58	55.70	17.1	11,426	0.15%
2021/07/27	32	58.07	19.2	57.77	57.50	12.8	11,225	0.11%
2021/07/26	34	59.38	56	59.84	59.90	-22	11,074	-0.20%
2021/07/23	63.1	58.13	12.1	58.00	57.20	51	10,768	0.47%
2021/07/22	33.2	59.74	44	59.76	59.50	-10.8	10,663	-0.10%
2021/07/21	72.1	58.81	128	58.99	58.50	-55.9	10,434	-0.54%	大賣/
2021/07/20	83	56.86	111.1	57.25	58.30	-28.1	9,936	-0.28%	大賣/
2021/07/19	44	55.32	47	55.27	54.40	-3	9,056	-0.03%
2021/07/16	38	52.69	52	52.00	53.30	-14	8,738	-0.16%
2021/07/15	60	52.75	44	52.24	52.40	16	8,594	0.19%
2021/07/14	107.2	55.55	66	55.72	55.90	41.2	8,222	0.50%	大買/
2021/07/13	94.1	51.93	60	51.60	52.10	34.1	6,875	0.50%
2021/07/12	56	47.84	18	47.95	48.15	38	5,872	0.65%
2021/07/09	22	46.55	21	46.63	46.90	1	5,727	0.02%
2021/07/08	11	47.29	1	48.25	46.85	10	5,860	0.17%
2021/07/07	35.1	46.35	37	46.72	47.00	-1.9	5,729	-0.03%
2021/07/06	0	0.00	0	45.50	45.75	0	5,640	0.00%
2021/07/05	1	45.85	12	45.96	45.95	-11	5,715	-0.19%
2021/07/02	25	45.03	5	45.24	45.20	20	5,800	0.34%
2021/07/01	6	44.61	1.1	44.96	44.40	4.9	5,925	0.08%
2021/06/30	10.1	44.85	1	44.85	45.20	9.1	5,954	0.15%
2021/06/29	16	45.00	15	45.01	44.50	1	5,939	0.02%
2021/06/28	9	45.47	9	45.59	46.00	0	5,891	0.00%
2021/06/25	4	45.01	22	45.65	45.80	-18	5,910	-0.30%
2021/06/24	15	44.43	2	44.50	44.30	13	5,780	0.22%
2021/06/23	28	44.40	3	44.55	44.50	25	5,913	0.42%
2021/06/21	6	43.50	1	44.30	44.15	5	5,940	0.08%
2021/06/18	1.2	44.23	2	44.23	44.50	-0.8	5,988	-0.01%
2021/06/17	0	0.00	0	44.10	44.10	0	6,047	0.00%
2021/06/16	4	43.74	0	0.00	43.50	4	6,072	0.07%
2021/06/15	0	0.00	1	44.15	43.85	-1	6,117	-0.02%
2021/06/11	4	44.40	11	45.13	44.20	-7	6,144	-0.11%
2021/06/10	9	45.67	2	46.00	44.50	7	6,097	0.11%
2021/06/09	11	44.00	0	0.00	44.20	11	5,872	0.19%
2021/06/08	12	43.65	5.1	43.71	44.10	6.9	5,903	0.12%
2021/06/07	1.1	43.12	1	43.10	43.00	0.1	5,914	0.00%
2021/06/02	12	42.48	3	42.30	42.55	9	6,102	0.15%
2021/05/28	0	0.00	1	42.50	42.55	-1	6,332	-0.02%
2021/05/26	1	41.10	0	0.00	40.60	1	6,573	0.02%
2021/05/25	0	0.00	17	40.33	40.30	-17	6,682	-0.25%
2021/05/24	2	39.00	0	0.00	39.60	2	6,805	0.03%
2021/05/20	1	39.80	1	40.00	39.40	0	7,100	0.00%
2021/05/19	6	38.93	5	38.99	39.20	1	7,278	0.01%
2021/05/18	4	37.70	2	38.80	38.80	2	7,498	0.03%
2021/05/17	5	36.83	0	0.00	36.15	5	7,924	0.06%
2021/05/14	2.1	38.53	1	39.35	38.55	1.1	8,395	0.01%
2021/05/13	12	38.84	1	37.50	38.35	11	9,064	0.12%
2021/05/12	8	38.08	14	37.29	38.40	-6	9,528	-0.06%
2021/05/11	4	41.28	130	40.18	40.55	-126	9,544	-1.32%	大賣/鉅額交易
2021/05/10	20	43.35	23	42.95	43.00	-3	9,531	-0.03%
2021/05/07	2	42.43	4	41.90	42.55	-2	9,559	-0.02%
2021/05/06	1	40.90	9	41.43	40.90	-8	9,609	-0.08%
2021/05/05	16.1	42.66	18	42.51	42.00	-1.9	9,654	-0.02%
2021/05/04	9	43.39	11	41.60	42.95	-2	9,828	-0.02%
2021/05/03	13	45.35	1.1	45.51	44.70	11.9	9,932	0.12%
2021/04/29	7	47.71	2	47.75	47.20	5	9,931	0.05%
2021/04/28	10	47.51	20	48.03	48.00	-10	10,555	-0.09%
2021/04/27	87	47.57	21.1	47.55	47.25	66	10,606	0.62%
2021/04/26	113.1	47.48	43.7	47.74	47.90	69.4	10,663	0.65%	大買/
2021/04/23	11	44.99	13	45.61	46.00	-2	10,433	-0.02%
2021/04/22	9.1	45.08	2.1	45.60	44.70	7	10,474	0.07%
2021/04/21	27	46.14	44	46.10	46.10	-17	10,437	-0.16%
2021/04/20	0	0.00	4	46.08	46.05	-4	10,472	-0.04%
2021/04/19	5	45.26	9	45.26	45.35	-4	10,944	-0.04%
2021/04/16	1	45.35	2	45.10	45.05	-1	11,042	-0.01%
2021/04/15	2	44.55	7	44.19	44.50	-5	11,014	-0.05%
2021/04/14	28.1	43.87	20	44.05	44.05	8.1	11,015	0.07%
2021/04/13	13.3	45.40	12	45.53	45.15	1.3	10,919	0.01%
2021/04/12	2.4	46.85	7	46.44	46.10	-4.6	10,932	-0.04%
2021/04/09	9	46.85	7.1	46.62	46.70	1.9	10,850	0.02%
2021/04/08	5	46.57	1	46.70	46.75	4	10,773	0.04%
2021/04/07	2	46.53	17	46.36	46.70	-15	10,641	-0.14%
2021/04/06	1	45.50	1	45.20	45.70	0	10,496	0.00%
2021/04/01	7.1	44.86	0	0.00	44.90	7.1	10,468	0.07%
2021/03/31	1	45.20	5	45.29	45.00	-4	10,460	-0.04%
2021/03/30	28	45.17	52	45.45	45.35	-24	10,427	-0.23%
2021/03/29	4	46.03	3.1	45.99	45.85	0.9	10,330	0.01%
2021/03/26	3	46.05	6.3	45.95	45.90	-3.3	10,305	-0.03%
2021/03/25	50	44.62	6	45.20	45.20	44	10,148	0.43%
2021/03/24	4	44.65	0	0.00	44.60	4	10,119	0.04%
2021/03/23	2	45.48	8	45.73	45.20	-6	10,091	-0.06%
2021/03/22	1	45.00	4	44.59	45.10	-3	9,994	-0.03%
2021/03/19	2	44.00	0	0.00	44.05	2	9,966	0.02%
2021/03/18	2	44.48	7	44.47	44.35	-5	9,987	-0.05%
2021/03/17	1	43.75	1	43.70	44.00	0	10,005	0.00%
2021/03/16	3	43.88	2.1	44.15	43.80	0.9	10,040	0.01%
2021/03/15	9	44.24	0	0.00	43.85	9	10,186	0.09%
2021/03/12	7	44.33	1	44.05	44.25	6	10,161	0.06%
2021/03/11	4	43.80	3	43.73	44.15	1	10,189	0.01%
2021/03/10	4	42.85	0	0.00	42.80	4	10,170	0.04%
2021/03/09	22	42.21	1	42.90	42.45	21	10,149	0.21%
2021/03/08	3	43.98	0	0.00	43.30	3	10,122	0.03%
2021/03/05	6	43.78	2	44.08	43.90	4	10,168	0.04%
2021/03/04	6	44.12	1	44.00	43.60	5	10,221	0.05%
2021/03/03	12	44.76	5	45.12	44.80	7	10,155	0.07%
2021/03/02	20	45.99	22	46.29	45.50	-2	10,088	-0.02%
2021/02/26	33	45.70	0	0.00	45.90	33	10,030	0.33%
2021/02/25	4	45.60	1	45.35	45.35	3	10,222	0.03%
2021/02/24	10.3	46.56	35	46.43	45.60	-24.7	10,283	-0.24%
2021/02/23	4	46.29	1	46.15	46.15	3	10,120	0.03%
2021/02/22	2	46.05	0	0.00	46.80	2	9,978	0.02%
2021/02/19	34.4	45.87	18	46.38	46.15	16.4	9,808	0.17%
2021/02/18	11	47.57	28	47.45	47.50	-17	9,634	-0.18%
2021/02/17	34	49.03	18	48.68	49.00	16	9,409	0.17%
2021/02/05	51	47.98	37	47.86	47.55	14	8,932	0.16%
2021/02/04	121	47.08	115	47.28	47.80	6	8,421	0.07%	大買/大賣/
2021/02/03	11	45.39	94	44.68	45.70	-83	7,728	-1.07%
2021/02/02	1	43.10	61	43.37	43.60	-60	7,246	-0.83%
2021/02/01	5	41.40	2	41.20	41.60	3	7,180	0.04%
2021/01/29	0	0.00	4	42.79	41.65	-4	7,136	-0.06%
2021/01/28	9.1	43.09	6	43.18	42.80	3.1	7,095	0.04%
2021/01/27	4	44.43	13	44.37	44.25	-9	7,018	-0.13%
2021/01/26	3	44.25	6	44.16	43.80	-3	6,880	-0.04%
2021/01/25	9	43.51	9	42.97	43.80	0	6,672	0.00%
2021/01/22	2	41.85	9	41.76	42.20	-7	6,492	-0.11%
2021/01/21	188	44.04	159	44.15	41.60	29	6,384	0.45%	大買/大賣/
2021/01/20	44	41.74	29	41.75	42.00	15	5,695	0.26%
2021/01/19	11	41.40	10	41.38	40.95	1	5,494	0.02%
2021/01/18	8	39.58	6	38.93	40.25	2	5,361	0.04%
2021/01/15	4	40.01	8	40.68	39.90	-4	5,287	-0.08%
2021/01/14	4	40.74	12	40.50	40.75	-8	5,203	-0.15%
2021/01/13	6	40.37	2	40.53	40.40	4	5,162	0.08%
2021/01/12	114	42.38	103.1	42.52	40.35	10.9	5,046	0.22%	大買/大賣/
2021/01/11	18	39.47	36	39.97	40.35	-18	4,488	-0.40%
2021/01/08	0	0.00	5	38.67	38.55	-5	4,357	-0.11%
2021/01/07	4	38.76	2.1	38.66	38.90	1.9	4,347	0.04%
2021/01/06	14	38.89	8	38.90	38.95	6	4,378	0.14%
2021/01/05	5	39.85	17	40.00	39.75	-12	4,303	-0.28%
2021/01/04	0	0.00	11	38.96	39.00	-11	4,202	-0.26%
2020/12/31	11	38.45	1	38.80	38.65	10	4,173	0.24%
2020/12/30	2.1	38.10	0	0.00	38.15	2.1	4,137	0.05%
2020/12/29	1	38.40	0	0.00	38.05	1	4,152	0.02%
2020/12/28	3	38.47	0	0.00	38.55	3	4,160	0.07%
2020/12/25	9	38.33	7	38.15	38.45	2	4,141	0.05%
2020/12/23	2	37.55	1	37.50	37.50	1	4,149	0.02%
2020/12/22	12	37.58	2	37.85	37.10	10	4,176	0.24%
2020/12/21	6	37.95	10	38.03	37.90	-4	4,174	-0.10%
2020/12/18	2	38.00	0	0.00	37.90	2	4,163	0.05%
2020/12/17	3	38.45	0	0.00	38.30	3	4,162	0.07%
2020/12/16	0	0.00	3	38.65	38.65	-3	4,164	-0.07%
2020/12/15	13	38.62	0	0.00	38.15	13	4,202	0.31%
2020/12/14	0	0.00	8	39.50	39.50	-8	4,167	-0.19%
2020/12/11	4	39.74	1	39.15	39.45	3	4,307	0.07%
2020/12/10	24.5	40.10	12	40.26	40.10	12.5	4,403	0.28%
2020/12/09	20	40.46	30	40.14	41.05	-10	4,306	-0.23%
2020/12/08	12	39.47	12	39.45	39.00	0	4,136	0.00%
2020/12/07	2	38.83	24	39.23	39.50	-22	4,081	-0.54%
2020/12/04	20	38.55	1	38.50	38.85	19	3,990	0.48%
2020/12/03	2	37.80	0	38.40	37.90	2	3,969	0.05%
2020/12/02	16	38.78	0	0.00	38.40	16	3,929	0.41%
2020/12/01	2.3	38.29	14	38.18	38.40	-11.7	3,859	-0.30%
2020/11/30	4	37.84	3	37.62	37.35	1	3,775	0.03%
2020/11/27	1	37.30	0	0.00	37.15	1	3,702	0.03%
2020/11/26	4	36.95	0	0.00	37.00	4	3,677	0.11%
2020/11/25	7	36.78	1	36.70	36.80	6	3,678	0.16%
2020/11/24	14	37.36	10	37.58	37.40	4	3,630	0.11%
2020/11/23	2	36.05	22	36.35	37.10	-20	3,319	-0.60%
2020/11/20	1	35.15	4	34.95	35.20	-3	3,185	-0.09%
2020/11/19	2	34.95	4	34.85	34.85	-2	3,193	-0.06%
2020/11/18	1	35.10	0	35.30	35.10	1	3,224	0.03%
2020/11/17	1	35.40	1	35.30	35.35	0	3,246	0.00%
2020/11/16	3	35.10	5	35.25	35.15	-2	3,318	-0.06%
2020/11/13	0	0.00	0.4	34.80	34.80	-0.4	3,385	-0.01%
2020/11/12	1	35.10	1	35.00	34.80	0	3,481	0.00%
2020/11/11	4	34.69	2	34.70	34.75	2	3,532	0.06%
2020/11/10	0	0.00	5	34.85	34.60	-5	3,568	-0.14%
2020/11/09	1	34.60	30	34.42	34.80	-29	3,603	-0.80%
2020/11/06	0	0.00	5	33.90	33.95	-5	3,620	-0.14%
2020/11/05	1	34.10	5	33.50	34.00	-4	3,702	-0.11%
2020/11/04	6	33.08	1	33.35	33.35	5	3,761	0.13%
2020/11/03	5	33.05	5	33.40	33.05	0	3,824	0.00%
2020/11/02	6	32.82	0	0.00	32.95	6	3,984	0.15%
2020/10/30	6	33.98	0	0.00	33.35	6	4,038	0.15%
2020/10/29	2	33.80	0	33.80	34.10	2	4,100	0.05%
2020/10/28	5	34.56	0	0.00	34.30	5	4,352	0.11%
2020/10/27	0	0.00	5	34.45	34.65	-5	4,642	-0.11%
2020/10/26	10	34.45	2	34.25	34.25	8	4,662	0.17%
2020/10/23	0	0.00	3	34.05	34.15	-3	4,608	-0.07%
2020/10/21	0	0.00	10	34.15	33.95	-10	4,887	-0.20%
2020/10/15	1	33.95	0	0.00	33.90	1	5,070	0.02%
2020/10/14	0	0.00	7	34.31	34.40	-7	5,048	-0.14%
2020/10/13	0	0.00	1	33.40	33.55	-1	5,005	-0.02%
2020/10/12	0	0.00	1	33.40	33.30	-1	5,010	-0.02%
2020/10/08	0	0.00	1	33.65	33.25	-1	5,058	-0.02%
2020/10/07	0	0.00	2	33.40	33.50	-2	5,122	-0.04%
2020/10/05	2	33.10	1	33.05	33.10	1	5,263	0.02%
2020/09/29	0	0.00	1	33.00	32.40	-1	5,404	-0.02%
2020/09/28	2	31.65	1	31.50	31.75	1	5,445	0.02%
2020/09/25	1	31.30	2	31.55	30.90	-1	5,483	-0.02%
2020/09/24	10	31.85	10	32.09	31.80	0	5,502	0.00%
2020/09/23	2	33.05	2	32.78	32.85	0	5,527	0.00%
2020/09/22	9	32.67	3	33.10	33.25	6	5,604	0.11%
2020/09/21	5	33.30	0	0.00	33.40	5	5,656	0.09%
2020/09/18	7	34.21	5	34.35	34.10	2	5,642	0.04%
2020/09/17	1	34.50	4	34.70	34.45	-3	5,611	-0.05%
2020/09/16	49	34.90	66	35.09	34.70	-17	5,604	-0.30%
2020/09/15	7	34.41	20	34.33	34.95	-13	5,436	-0.24%
2020/09/14	1	32.80	0	0.00	33.00	1	5,267	0.02%
2020/09/11	0	0.00	10	32.45	32.60	-10	5,289	-0.19%
2020/09/10	2	33.10	1	33.10	32.80	1	5,304	0.02%
2020/09/09	11	32.56	0	0.00	33.05	11	5,330	0.21%
2020/09/08	13	33.10	0	0.00	33.05	13	5,419	0.24%
2020/09/04	0	0.00	3	32.30	32.75	-3	5,569	-0.05%
2020/09/03	9	33.16	10	33.30	33.05	-1	5,579	-0.02%
2020/09/02	3	33.10	6	33.16	32.95	-3	5,588	-0.05%
2020/09/01	1	32.45	0	0.00	32.35	1	5,650	0.02%
2020/08/28	0	0.00	7	32.75	33.35	-7	5,865	-0.12%
2020/08/27	2	32.53	0	0.00	32.85	2	5,926	0.03%
2020/08/26	1	32.90	26	33.37	33.00	-25	5,919	-0.42%
2020/08/25	7	32.29	0	0.00	32.65	7	5,890	0.12%
2020/08/24	0	0.00	22	32.09	32.15	-22	5,881	-0.37%
2020/08/20	9	31.57	14	32.74	32.25	-5	5,848	-0.09%
2020/08/19	31	33.64	13	33.76	33.75	18	5,801	0.31%
2020/08/18	15	34.00	0	0.00	33.95	15	5,846	0.26%
2020/08/17	0	0.00	1	34.80	35.00	-1	5,772	-0.02%
2020/08/14	1	34.10	0	0.00	34.80	1	5,708	0.02%
2020/08/13	4	34.93	1.5	34.64	34.30	2.5	5,671	0.04%
2020/08/12	2	35.00	0	0.00	34.70	2	5,644	0.04%
2020/08/11	18	34.43	4.1	35.10	34.80	13.9	5,583	0.25%
2020/08/10	19	35.97	13	35.92	35.30	6	5,515	0.11%
2020/08/07	7	36.05	7	35.94	35.45	0	5,450	0.00%
2020/08/06	8	36.23	30	36.49	35.90	-22	5,404	-0.41%
2020/08/05	16.1	36.80	44	36.79	36.70	-27.9	5,255	-0.53%
2020/08/04	54	36.29	55	36.68	36.75	-1	5,218	-0.02%
2020/08/03	60.1	36.32	28	36.24	36.45	32.1	5,143	0.62%
2020/07/31	42	34.33	34	34.39	34.95	8	4,912	0.16%
2020/07/30	9	31.90	7	31.87	32.30	2	4,610	0.04%
2020/07/29	3	30.88	5	30.80	30.90	-2	4,649	-0.04%
2020/07/28	11	30.65	10	32.11	30.15	1	4,768	0.02%
2020/07/27	12	32.75	11	32.50	32.25	1	4,685	0.02%
2020/07/24	10	32.25	0	0.00	32.25	10	4,558	0.22%
2020/07/23	0	0.00	7	31.49	31.80	-7	4,428	-0.16%
2020/07/22	1	31.30	5	31.30	31.15	-4	4,416	-0.09%
2020/07/21	2	30.85	0	0.00	31.00	2	4,419	0.05%
2020/07/17	1	30.80	6	30.70	30.50	-5	4,447	-0.11%
2020/07/16	2	31.03	1	31.15	31.00	1	4,482	0.02%
2020/07/15	9	31.73	0	0.00	31.40	9	4,523	0.20%
2020/07/14	18	32.00	5	31.92	32.00	13	4,624	0.28%
2020/07/13	2	31.65	1	31.50	31.65	1	4,571	0.02%
2020/07/10	3	30.22	1	30.10	30.30	2	4,574	0.04%
2020/07/09	9	31.68	132	31.86	31.40	-123	4,498	-2.73%	大賣/鉅額交易
2020/07/08	146	31.93	0	0.00	32.15	146	4,445	3.28%	大買/鉅額交易
2020/07/07	4	32.69	98	32.52	32.80	-94	4,418	-2.13%
2020/07/06	0	0.00	10	32.69	32.65	-10	4,426	-0.23%
2020/07/03	8	32.33	12	32.55	32.30	-4	4,460	-0.09%
2020/07/02	1	32.90	12	32.92	32.75	-11	4,493	-0.24%
2020/07/01	16	32.14	6	32.23	32.20	10	4,460	0.22%
2020/06/30	5	31.59	13	31.46	31.80	-8	4,413	-0.18%
2020/06/29	4	30.50	1	30.85	31.00	3	4,362	0.07%
2020/06/24	3	30.98	7	30.91	30.85	-4	4,376	-0.09%
2020/06/19	3	30.70	0	0.00	30.35	3	4,535	0.07%
2020/06/18	12	30.10	5	30.29	30.30	7	4,557	0.15%
2020/06/17	6	30.32	0	0.00	30.30	6	4,537	0.13%
2020/06/16	5	30.95	88	30.81	30.70	-83	4,530	-1.83%
2020/06/15	21	30.99	38	31.30	30.70	-17	4,577	-0.37%
2020/06/12	2	29.73	4	29.79	30.45	-2	4,497	-0.04%
2020/06/11	2	30.33	4	31.20	29.60	-2	4,459	-0.04%
2020/06/10	3	30.88	2	30.85	30.80	1	4,402	0.02%
2020/06/09	2	30.95	9	30.82	30.80	-7	4,470	-0.16%
2020/06/08	22	30.74	34	30.92	30.65	-12	4,503	-0.27%
2020/06/05	127	30.51	5	30.50	30.65	122	4,431	2.75%	大買/鉅額交易
2020/06/04	41	30.24	21	30.30	30.55	20	4,420	0.45%
2020/06/03	94	29.60	11	29.54	29.65	83	4,252	1.95%
2020/06/01	4	28.65	0	0.00	28.70	4	4,240	0.09%
2020/05/29	1	28.30	0	0.00	28.15	1	4,247	0.02%
2020/05/28	15	28.83	3	28.95	28.30	12	4,255	0.28%
2020/05/27	25	28.80	36	28.99	28.80	-11	4,249	-0.26%
2020/05/26	12	29.02	0	0.00	28.95	12	4,241	0.28%
2020/05/25	12	29.18	5	28.62	29.35	7	4,181	0.17%
2020/05/22	1	28.20	2	28.15	28.05	-1	4,050	-0.02%
2020/05/21	2	28.00	3	28.02	28.10	-1	4,023	-0.02%
2020/05/20	3	28.30	12	28.01	27.85	-9	4,022	-0.22%
2020/05/19	39	27.81	5	28.10	28.10	34	4,008	0.85%
2020/05/18	0	0.00	10	27.60	27.40	-10	3,966	-0.25%
2020/05/15	14	27.44	94	27.05	27.15	-80	3,946	-2.03%
2020/05/14	15	27.72	5	27.92	27.15	10	3,911	0.26%
2020/05/13	10	27.81	5	28.10	28.10	5	3,902	0.13%
2020/05/12	0	0.00	6	27.75	27.75	-6	3,890	-0.15%
2020/05/11	30	28.23	9	28.12	28.15	21	3,897	0.54%
2020/05/08	6	28.18	0	0.00	28.05	6	3,872	0.15%
2020/05/07	4	27.85	7	27.75	28.10	-3	3,859	-0.08%
2020/05/06	13	27.94	11	27.92	27.80	2	3,840	0.05%
2020/05/05	8	27.85	12	28.07	27.85	-4	3,815	-0.10%
2020/05/04	6	27.23	14	27.02	27.35	-8	3,726	-0.21%
2020/04/30	7	26.18	2	26.15	26.35	5	3,590	0.14%
2020/04/29	13	25.83	3	26.05	25.75	10	3,554	0.28%
2020/04/28	5	25.55	0	0.00	25.85	5	3,526	0.14%
2020/04/27	90	25.78	19	25.77	25.75	71	3,534	2.01%
2020/04/24	1	25.30	0	0.00	25.50	1	3,513	0.03%
2020/04/23	0	0.00	2	25.50	25.55	-2	3,487	-0.06%
2020/04/22	0	0.00	5	24.33	25.10	-5	3,449	-0.14%
2020/04/21	13	25.45	100	24.82	24.85	-87	3,421	-2.54%
2020/04/20	20	25.86	1	25.90	25.90	19	3,365	0.56%
2020/04/17	15	25.57	0	0.00	25.25	15	3,304	0.45%
2020/04/16	2	24.50	23	24.59	24.70	-21	3,136	-0.67%
2020/04/15	50	24.73	50	24.57	24.55	0	3,114	0.00%
2020/04/14	29	24.26	0	0.00	24.40	29	3,060	0.95%
2020/04/13	1	23.95	27	23.92	23.85	-26	3,036	-0.86%
2020/04/10	8	24.26	10	24.25	24.20	-2	3,026	-0.07%
2020/04/09	7	23.86	2	23.93	23.95	5	2,994	0.17%
2020/04/08	24	22.67	7	22.94	23.40	17	2,976	0.57%
2020/04/07	73	22.06	1	22.20	22.40	72	2,906	2.48%
2020/04/06	2	21.00	0	0.00	21.40	2	2,817	0.07%
2020/04/01	3	20.93	0	0.00	20.85	3	2,783	0.11%
2020/03/31	8	20.68	0	0.00	20.85	8	2,757	0.29%
2020/03/30	8	20.38	0	0.00	20.50	8	2,727	0.29%
2020/03/27	2	20.80	2	21.20	20.80	0	2,718	0.00%
2020/03/26	0	0.00	10	20.75	20.80	-10	2,676	-0.37%
2020/03/25	13	21.08	1	21.05	20.90	12	2,754	0.44%
2020/03/24	3	20.45	0	0.00	20.25	3	2,706	0.11%
2020/03/23	2	19.65	0	0.00	19.65	2	2,728	0.07%
2020/03/20	1	20.40	0	0.00	20.50	1	2,836	0.04%
2020/03/19	24	19.54	15	19.51	18.90	9	2,825	0.32%
2020/03/18	6	21.60	0	0.00	21.00	6	2,828	0.21%
2020/03/17	1	21.45	3	21.50	21.50	-2	2,823	-0.07%
2020/03/16	14	22.69	0	0.00	22.35	14	2,763	0.51%
2020/03/13	12	23.08	0	0.00	23.80	12	2,671	0.45%
2020/03/12	16	25.90	4	25.46	25.10	12	2,557	0.47%
2020/03/11	11	26.89	8	26.69	26.75	3	2,497	0.12%
2020/03/10	11	26.49	17	26.78	27.25	-6	2,464	-0.24%
2020/03/09	76	26.71	1	26.65	26.45	75	2,406	3.12%
2020/03/06	10	27.53	0	0.00	27.40	10	2,342	0.43%
2020/03/05	1	27.85	14	27.68	27.30	-13	2,300	-0.57%
2020/03/04	1	27.00	17	26.82	27.00	-16	2,215	-0.72%
2020/03/03	0	0.00	1	26.80	26.55	-1	2,187	-0.05%
2020/03/02	1	26.10	0	0.00	26.10	1	2,165	0.05%
2020/02/27	14	26.56	0	0.00	26.40	14	2,173	0.64%
2020/02/26	14	27.40	0	0.00	27.40	14	2,128	0.66%
2020/02/20	0	0.00	8	27.34	27.20	-8	2,062	-0.39%
2020/02/19	1	27.35	0	0.00	27.35	1	2,047	0.05%
2020/02/18	0	0.00	2	27.40	27.40	-2	2,038	-0.10%
2020/02/14	16	27.55	0	0.00	27.55	16	2,024	0.79%
2020/02/13	2	27.50	0	0.00	27.20	2	1,988	0.10%
2020/02/12	0	0.00	26	27.37	27.40	-26	1,964	-1.32%
2020/02/11	5	26.60	0	0.00	26.90	5	1,937	0.26%
2020/02/10	9	26.37	0.1	26.60	26.45	8.9	1,929	0.46%
2020/02/07	20	26.88	6	26.95	26.85	14	1,905	0.73%
2020/02/05	3	26.57	0	0.00	26.75	3	1,875	0.16%
2020/02/04	27	26.62	0	0.00	26.55	27	1,850	1.46%
2020/02/03	8	26.06	1	26.20	26.10	7	1,851	0.38%
2020/01/31	21	27.70	31	27.18	27.35	-10	1,831	-0.55%
2020/01/30	2	27.60	11	27.10	27.20	-9	1,937	-0.46%
2020/01/20	4	29.50	0	0.00	29.70	4	1,912	0.21%
2020/01/17	0	0.00	5	29.56	29.60	-5	1,914	-0.26%
2020/01/16	3	29.60	6	29.63	29.60	-3	1,920	-0.16%
2020/01/15	1	29.60	0	0.00	29.60	1	1,931	0.05%
2020/01/14	0	0.00	10	29.65	29.70	-10	1,932	-0.52%
2020/01/13	2	29.35	1	29.30	29.40	1	1,931	0.05%
2020/01/10	0	0.00	0	29.20	29.20	0	1,933	0.00%
2020/01/08	3	29.15	0	0.00	29.00	3	1,921	0.16%
2020/01/06	0	0.00	11	29.88	29.55	-11	1,896	-0.58%
2020/01/02	5	31.65	0	0.00	31.45	5	1,822	0.27%
2019/12/31	0	0.00	22	30.53	30.85	-22	1,741	-1.26%
2019/12/26	3	30.70	2	30.88	30.75	1	1,712	0.06%
2019/12/25	10	30.50	3	30.68	30.55	7	1,689	0.41%
2019/12/24	10	30.76	0	0.00	30.40	10	1,683	0.59%
2019/12/23	1	31.00	0	0.00	30.75	1	1,663	0.06%
2019/12/20	3	31.17	6	30.93	30.70	-3	1,624	-0.18%
2019/12/19	19	30.22	0	0.00	30.05	19	1,510	1.26%
2019/12/18	0	0.00	5	30.36	30.10	-5	1,458	-0.34%
2019/12/17	4	29.86	4	29.66	30.20	0	1,402	0.00%
2019/12/16	1	29.10	1	29.10	29.05	0	1,370	0.00%
2019/12/13	9	29.03	13	29.30	28.65	-4	1,375	-0.29%
2019/12/11	0	0.00	5	28.35	28.25	-5	1,236	-0.40%
2019/12/06	0	0.00	1	28.25	28.45	-1	1,248	-0.08%
2019/12/05	6	27.98	7	27.90	28.15	-1	1,244	-0.08%
2019/12/04	7	27.58	0	0.00	27.70	7	1,246	0.56%
2019/12/03	1	27.70	0	0.00	27.70	1	1,268	0.08%
2019/12/02	0	0.00	1	27.45	27.45	-1	1,287	-0.08%
2019/11/26	1	28.30	0	0.00	28.05	1	1,358	0.07%
2019/11/18	1	27.90	0	0.00	28.00	1	1,339	0.07%
2019/11/08	2	27.70	0	0.00	27.75	2	1,446	0.14%
2019/11/06	0	0.00	1	28.50	28.35	-1	1,440	-0.07%
2019/11/05	2	28.55	5	28.60	28.55	-3	1,441	-0.21%
2019/11/04	0	0.00	1	28.60	28.80	-1	1,444	-0.07%
2019/11/01	1	28.20	0	0.00	28.30	1	1,446	0.07%
2019/10/31	1	28.45	0	0.00	28.40	1	1,470	0.07%
2019/10/29	18	29.05	8.5	29.06	28.65	9.5	1,472	0.65%
2019/10/28	2	28.05	0	0.00	28.50	2	1,396	0.14%
2019/10/24	1	27.80	1	27.95	28.10	0	1,404	0.00%
2019/10/22	0	0.00	1	27.80	27.70	-1	1,493	-0.07%
2019/10/21	2	27.30	0	0.00	27.70	2	1,543	0.13%
2019/10/16	2	27.68	0	0.00	27.50	2	1,579	0.13%
2019/10/15	3	27.70	0	0.00	27.65	3	1,590	0.19%
2019/10/07	0	0.00	1	27.90	27.95	-1	1,644	-0.06%
2019/10/04	1	27.90	0	0.00	27.85	1	1,653	0.06%
2019/10/03	0	0.00	1	27.70	27.90	-1	1,656	-0.06%
2019/09/27	1	28.05	0	0.00	27.90	1	1,657	0.06%
2019/09/26	0.5	28.30	0	0.00	28.30	0.5	1,650	0.03%
2019/09/25	0	0.00	1	28.65	28.50	-1	1,652	-0.06%
2019/09/23	2	29.00	1	28.95	28.85	1	1,670	0.06%
2019/09/20	2	28.70	1	28.55	28.80	1	1,704	0.06%
2019/09/19	13	28.82	1	28.60	28.60	12	1,695	0.71%
2019/09/18	1	28.35	2	28.28	28.25	-1	1,605	-0.06%
2019/09/16	1	27.75	3	27.82	27.75	-2	1,591	-0.13%
2019/09/11	0	0.00	1	27.95	27.80	-1	1,627	-0.06%
2019/09/10	0	0.00	1	28.20	28.25	-1	1,622	-0.06%
2019/09/09	1	28.00	3	28.20	27.85	-2	1,629	-0.12%
2019/09/06	0	0.00	1	28.40	28.30	-1	1,625	-0.06%
2019/09/05	2	28.10	0	0.00	28.20	2	1,623	0.12%
2019/09/03	3	27.65	0	0.00	27.60	3	1,625	0.18%
2019/09/02	3	27.50	0	0.00	27.45	3	1,606	0.19%
2019/08/30	2	27.45	1	27.55	27.30	1	1,576	0.06%
2019/08/29	7	27.01	0	0.00	27.10	7	1,563	0.45%
2019/08/28	5	27.35	0	0.00	27.10	5	1,547	0.32%
2019/08/26	1	27.05	1	26.95	26.90	0	1,539	0.00%
2019/08/23	0	0.00	1	27.70	27.70	-1	1,531	-0.07%
2019/08/22	1	28.10	0	0.00	28.00	1	1,535	0.07%
2019/08/21	1	28.00	0	0.00	28.05	1	1,543	0.06%
2019/08/20	1	27.95	0	0.00	27.90	1	1,544	0.06%
2019/08/15	0	0.00	1	28.75	28.75	-1	1,476	-0.07%
2019/08/14	0	0.00	10	29.30	29.10	-10	1,465	-0.68%
2019/08/07	10	28.75	0	0.00	28.75	10	1,503	0.67%
2019/08/06	1	29.05	0	0.00	28.90	1	1,519	0.07%
2019/08/05	1	29.10	0	0.00	28.70	1	1,516	0.07%
2019/08/01	2	30.10	1	30.00	29.85	1	1,504	0.07%
2019/07/31	1	30.25	0	0.00	30.10	1	1,498	0.07%
2019/07/30	2	30.75	0	0.00	30.35	2	1,483	0.13%
2019/07/29	3	31.68	0	0.00	31.30	3	1,473	0.20%
2019/07/26	1	31.75	0	0.00	31.70	1	1,483	0.07%
2019/07/24	1	31.90	6	31.90	31.55	-5	1,488	-0.34%
2019/07/23	0	0.00	2	30.95	30.95	-2	1,441	-0.14%
2019/07/22	1	30.15	0	0.00	30.15	1	1,430	0.07%
2019/07/12	2	29.80	0	0.00	29.75	2	1,821	0.11%
2019/07/09	0	0.00	2	28.90	28.80	-2	2,046	-0.10%
2019/07/05	0	0.00	0.2	29.50	29.25	-0.2	2,282	-0.01%
2019/07/04	0	0.00	3	28.95	29.10	-3	2,436	-0.12%
2019/07/03	1	29.15	0	0.00	29.10	1	2,615	0.04%
2019/06/27	0	0.00	1	28.80	28.50	-1	2,708	-0.04%
2019/06/24	3	28.22	0	0.00	28.10	3	2,732	0.11%
2019/06/21	0	0.00	1	28.30	28.30	-1	2,737	-0.04%
2019/06/20	0	0.00	2	27.83	27.90	-2	2,736	-0.07%
2019/06/19	1	27.55	0	0.00	27.70	1	2,791	0.04%
2019/06/17	3	27.50	0	0.00	27.30	3	2,800	0.11%
2019/06/11	1	27.45	0	0.00	27.75	1	2,822	0.04%
2019/06/05	0	0.00	1	27.20	27.10	-1	2,842	-0.04%
2019/05/31	0	0.00	1	27.25	27.20	-1	2,915	-0.03%
2019/05/29	2	25.70	2	26.35	26.50	0	3,013	0.00%
2019/05/27	1	26.20	1	26.30	26.30	0	3,115	0.00%
2019/05/23	1	26.40	0	0.00	26.35	1	3,157	0.03%
2019/05/22	4	26.93	0	0.00	26.90	4	3,163	0.13%
2019/05/20	2	27.10	0	0.00	26.95	2	3,191	0.06%
2019/05/17	1	27.20	0	0.00	27.35	1	3,188	0.03%
2019/05/15	5	28.50	0	0.00	28.20	5	3,185	0.16%
2019/05/14	1	28.05	0	0.00	28.25	1	3,233	0.03%
2019/05/09	1	29.25	0	0.00	29.35	1	3,345	0.03%
2019/05/08	0	0.00	2	30.30	30.20	-2	3,372	-0.06%
2019/05/06	1	30.50	0	0.00	30.50	1	3,521	0.03%
2019/05/03	0	0.00	1	31.70	31.70	-1	3,502	-0.03%
2019/05/02	5	31.35	4	31.58	31.50	1	3,493	0.03%
2019/04/26	1	31.80	0	0.00	31.65	1	3,505	0.03%
2019/04/23	7	32.34	20	32.26	32.50	-13	3,400	-0.38%
2019/04/22	4	32.95	2	32.75	32.75	2	3,333	0.06%
2019/04/19	6	31.63	3	32.35	31.60	3	3,262	0.09%
2019/04/18	3	31.03	60	31.23	30.90	-57	3,215	-1.77%
2019/04/17	50	32.38	1	32.00	32.00	49	3,118	1.57%
2019/04/15	1	32.25	2	31.75	32.00	-1	3,012	-0.03%
2019/04/11	1	30.10	1	30.85	30.20	0	2,805	0.00%
2019/04/10	22	31.22	13	30.85	31.40	9	2,672	0.34%
2019/04/09	5	30.57	14	30.56	31.40	-9	2,513	-0.36%
2019/04/08	1	29.95	0	0.00	29.70	1	2,339	0.04%
2019/04/03	0	0.00	1	29.50	29.50	-1	2,276	-0.04%
2019/04/02	3	28.80	0	0.00	28.85	3	2,212	0.14%
2019/04/01	0	0.00	2	28.68	28.65	-2	2,206	-0.09%
2019/03/29	3	28.42	0	0.00	28.50	3	2,191	0.14%
2019/03/28	4	28.60	0	0.00	28.40	4	2,184	0.18%
2019/03/27	2	28.90	1	29.60	28.95	1	2,167	0.05%
2019/03/26	0	0.00	3	29.55	29.55	-3	2,138	-0.14%
2019/03/25	1	29.30	0	0.00	29.55	1	2,135	0.05%
2019/03/22	6	29.85	8	29.82	29.95	-2	2,122	-0.09%
2019/03/20	7	28.96	0	0.00	28.95	7	2,060	0.34%
2019/03/19	2	29.30	1	29.30	29.20	1	2,069	0.05%
2019/03/18	2	28.90	0	0.00	29.15	2	2,063	0.10%
2019/03/12	2	29.15	4	29.58	29.60	-2	2,197	-0.09%
2019/03/08	5	28.82	0	0.00	29.00	5	2,241	0.22%
2019/03/07	5	29.47	1	29.60	29.15	4	2,263	0.18%
2019/03/06	2	29.90	0	0.00	29.75	2	2,291	0.09%
2019/03/04	1	30.25	3	30.10	30.30	-2	2,234	-0.09%
2019/02/27	5	29.95	5	30.00	30.00	0	2,197	0.00%
2019/02/26	5	30.15	0	0.00	30.10	5	2,152	0.23%
2019/02/21	0	0.00	1	30.35	30.30	-1	2,172	-0.05%
2019/02/20	1	30.10	0	0.00	30.00	1	2,164	0.05%
2019/02/14	2	29.40	0	0.00	29.40	2	2,280	0.09%
2019/02/13	1	28.95	3	29.20	29.00	-2	2,299	-0.09%
2019/02/11	1	30.05	0	0.00	30.05	1	2,249	0.04%
2019/01/30	0	0.00	1	30.10	29.75	-1	2,234	-0.04%
2019/01/29	1	29.50	0	0.00	29.50	1	2,198	0.05%
2019/01/28	0	0.00	10	29.55	29.65	-10	2,166	-0.46%
2019/01/22	2	28.25	1	28.45	28.30	1	2,150	0.05%
2019/01/21	1	27.70	6	28.01	27.80	-5	2,136	-0.23%
2019/01/16	3	26.90	0	0.00	27.05	3	2,355	0.13%
2019/01/15	1	26.75	0	0.00	26.65	1	2,370	0.04%
2019/01/14	0	0.00	17	26.89	26.70	-17	2,402	-0.71%
2019/01/11	15	26.97	0	0.00	26.90	15	2,483	0.60%
2019/01/10	8	26.59	9	26.91	26.90	-1	2,491	-0.04%
2019/01/09	0	0.00	6	26.43	26.60	-6	2,492	-0.24%
2019/01/07	6	25.59	0	0.00	25.90	6	2,527	0.24%
2019/01/03	0	0.00	1	26.45	26.10	-1	2,689	-0.04%
2018/12/22	1	26.10	0	0.00	26.50	1	2,773	0.04%
2018/12/19	4	27.00	0	0.00	27.00	4	2,767	0.14%
2018/12/18	1	27.30	0	0.00	27.20	1	2,763	0.04%
2018/12/14	0	0.00	1	27.65	27.75	-1	2,825	-0.04%
2018/12/13	0	0.00	1	27.50	27.55	-1	2,863	-0.03%
2018/12/12	1	27.25	0	0.00	27.50	1	2,866	0.03%
2018/12/10	4	26.94	1	27.00	27.10	3	2,925	0.10%
2018/12/07	3	27.68	1	27.20	27.50	2	2,923	0.07%
2018/12/06	3	28.05	11	27.80	27.40	-8	2,906	-0.28%
2018/12/05	9	29.18	0	0.00	28.95	9	2,870	0.31%
2018/12/04	9	30.92	0	0.00	30.50	9	2,815	0.32%
2018/12/03	1	30.50	11	30.66	30.65	-10	2,805	-0.36%
2018/11/30	11	29.63	5	30.60	29.50	6	2,778	0.22%
2018/11/29	0	0.00	16	30.03	30.05	-16	2,762	-0.58%
2018/11/28	0	0.00	1	29.15	29.15	-1	2,741	-0.04%
2018/11/26	2	28.68	0	0.00	28.25	2	2,794	0.07%
2018/11/23	5	29.20	1	28.60	28.50	4	2,814	0.14%
2018/11/22	11	29.37	0	0.00	29.20	11	2,811	0.39%
2018/11/21	1	30.40	16	29.83	30.30	-15	2,803	-0.54%
2018/11/20	5	29.60	12	29.77	29.30	-7	2,757	-0.25%
2018/11/16	1	30.10	0	0.00	29.70	1	2,738	0.04%
2018/11/15	0	0.00	5	30.00	29.90	-5	2,759	-0.18%
2018/11/14	5	29.25	0	0.00	29.80	5	2,760	0.18%
2018/11/13	3	29.07	1	29.40	29.40	2	2,715	0.07%
2018/11/05	0	0.00	2	27.85	27.85	-2	2,967	-0.07%
2018/11/01	1	27.05	0	0.00	27.70	1	2,999	0.03%
2018/10/29	0	0.00	4	24.85	25.15	-4	3,036	-0.13%
2018/10/26	0	0.00	1	24.80	25.30	-1	3,061	-0.03%
2018/10/25	3	25.20	0	0.00	25.20	3	3,021	0.10%
2018/10/23	10	28.20	0	0.00	28.20	10	2,923	0.34%
2018/10/22	0	0.00	10	28.50	28.75	-10	2,944	-0.34%
2018/10/19	10	27.25	5	27.30	27.40	5	2,932	0.17%
2018/10/18	0	0.00	2	28.40	27.85	-2	2,889	-0.07%
2018/10/17	4	29.03	1	28.70	28.55	3	2,880	0.10%
2018/10/15	0	0.00	5	29.65	28.90	-5	2,968	-0.17%
2018/10/12	11	28.67	0	0.00	28.85	11	2,954	0.37%
2018/10/11	5	30.10	0	0.00	30.00	5	2,835	0.18%
2018/10/08	2	33.70	0	0.00	33.35	2	2,915	0.07%
2018/10/05	4	34.40	3	34.33	34.40	1	2,951	0.03%
2018/10/04	0	0.00	1	35.85	35.55	-1	2,931	-0.03%
2018/10/03	0	0.00	3	37.05	36.60	-3	2,930	-0.10%
2018/10/02	1	36.95	0	0.00	36.95	1	2,962	0.03%
2018/10/01	3	36.50	1	36.75	37.55	2	2,996	0.07%
2018/09/25	2	37.53	2	37.80	37.45	0	3,050	0.00%
2018/09/21	8	38.64	6	38.38	37.55	2	3,052	0.07%
2018/09/19	0	0.00	1	38.10	37.55	-1	3,032	-0.03%
2018/09/14	0	0.00	1	36.60	36.90	-1	3,019	-0.03%
2018/09/13	1	36.35	0	0.00	36.15	1	2,997	0.03%
2018/09/12	0	0.00	1	36.45	36.60	-1	3,029	-0.03%
2018/09/10	1	36.80	0	0.00	36.30	1	3,073	0.03%
2018/09/07	1	38.60	8	37.42	37.20	-7	3,065	-0.23%
2018/09/06	3	38.57	1	38.35	38.85	2	3,075	0.07%
2018/09/05	1	38.80	0	0.00	38.90	1	3,086	0.03%
2018/09/04	5	39.15	0	0.00	38.80	5	3,099	0.16%
2018/09/03	5	38.65	6	38.63	38.20	-1	3,120	-0.03%
2018/08/31	0	0.00	5	38.15	38.15	-5	3,079	-0.16%
2018/08/30	0	0.00	8	37.65	37.45	-8	3,103	-0.26%
2018/08/27	0	0.00	5	36.30	36.80	-5	3,154	-0.16%
2018/08/22	0	0.00	1	35.75	35.70	-1	3,270	-0.03%
2018/08/21	7	37.82	0	0.00	38.15	7	3,266	0.21%
2018/08/20	0	0.00	1	37.40	37.40	-1	3,277	-0.03%
2018/08/17	10	38.03	1	38.00	37.50	9	3,314	0.27%
2018/08/16	1	37.95	0	0.00	38.70	1	3,318	0.03%
2018/08/15	5	38.99	6	38.58	38.45	-1	3,311	-0.03%
2018/08/14	7	39.93	6	40.45	39.75	1	3,271	0.03%
2018/08/13	4	39.26	3	39.80	39.90	1	3,238	0.03%
2018/08/10	11	39.85	11.5	40.33	39.70	-0.5	3,135	-0.02%
2018/08/09	0	0.00	9	38.45	38.80	-9	2,966	-0.30%
2018/08/08	10	38.45	0	0.00	38.50	10	2,928	0.34%
2018/08/07	0	0.00	0.2	38.35	38.50	-0.2	2,940	-0.01%
2018/08/01	0	0.00	2	38.35	38.25	-2	2,902	-0.07%
2018/07/20	0	0.00	3	37.65	36.55	-3	2,849	-0.11%
2018/07/18	2	36.00	2	36.30	35.85	0	2,823	0.00%
2018/07/17	0	0.00	10	35.88	36.20	-10	2,835	-0.35%
2018/06/21	0	0.00	2	35.00	34.85	-2	3,123	-0.06%
2018/06/20	0	0.00	9	34.71	34.85	-9	3,130	-0.29%
2018/06/14	0	0.00	8	36.99	36.65	-8	3,205	-0.25%
2018/06/13	0	0.00	1	36.55	36.50	-1	3,201	-0.03%
2018/06/12	3	36.62	0	0.00	36.80	3	3,267	0.09%
2018/06/11	15	37.03	0	0.00	36.85	15	3,349	0.45%
2018/06/07	0	0.00	3	36.20	35.80	-3	3,683	-0.08%
2018/05/28	0	0.00	3	35.55	35.95	-3	3,970	-0.08%
2018/05/25	3	35.10	16	34.98	35.15	-13	3,970	-0.33%
2018/05/24	3	34.85	5	34.45	34.40	-2	3,970	-0.05%
2018/05/23	5	35.10	0	0.00	35.05	5	4,014	0.12%
2018/05/16	0	0.00	1	35.00	35.00	-1	4,513	-0.02%
2018/05/15	0.1	34.95	5	35.00	35.00	-4.9	4,536	-0.11%
2018/05/14	15	34.43	11	34.95	35.50	4	4,615	0.09%
2018/05/11	0	0.00	7	34.81	34.70	-7	4,612	-0.15%
2018/05/10	0	0.00	8	34.30	34.30	-8	4,671	-0.17%
2018/05/09	0	0.00	1	34.20	34.00	-1	4,718	-0.02%
2018/05/08	8.5	34.20	1	34.10	34.20	7.5	4,781	0.16%
2018/05/07	4	33.38	2	33.93	33.90	2	4,826	0.04%
2018/05/03	0	0.00	14	32.79	32.55	-14	4,823	-0.29%
2018/05/02	4	33.35	0	0.00	33.15	4	4,881	0.08%
2018/04/30	3	33.48	0	0.00	33.60	3	4,954	0.06%
2018/04/26	0	0.00	1	33.60	33.00	-1	5,269	-0.02%
2018/04/25	1	32.35	2	32.40	32.70	-1	6,179	-0.02%
2018/04/24	3	33.00	0	0.00	32.85	3	6,222	0.05%
2018/04/23	3	34.87	1	35.25	34.00	2	6,272	0.03%
2018/04/17	0	0.00	1	35.80	36.00	-1	6,588	-0.02%
2018/04/16	2	35.65	0	0.00	35.00	2	6,590	0.03%
2018/04/13	1	36.40	10	36.74	36.20	-9	6,749	-0.13%
2018/04/12	2	37.00	0	0.00	36.95	2	6,811	0.03%
2018/04/11	1	37.70	4	38.28	37.50	-3	6,797	-0.04%
2018/04/10	5	38.07	0	0.00	37.70	5	6,837	0.07%
2018/04/09	0	0.00	9	38.97	38.90	-9	6,836	-0.13%
2018/03/31	12	38.16	2	38.75	37.90	10	6,893	0.15%
2018/03/30	2	38.08	1	38.80	38.15	1	7,000	0.01%
2018/03/29	0	0.00	10	37.70	37.70	-10	7,189	-0.14%
2018/03/28	1	37.55	7	37.68	37.55	-6	7,406	-0.08%
2018/03/27	3	38.57	2	38.35	37.85	1	7,408	0.01%
2018/03/26	1	37.70	2	37.80	37.70	-1	7,413	-0.01%
2018/03/23	1	36.50	1	36.75	37.20	0	7,427	0.00%
2018/03/22	3	38.20	0	0.00	37.85	3	7,406	0.04%
2018/03/21	17	37.83	0	0.00	37.60	17	7,386	0.23%
2018/03/20	1	37.45	0	0.00	37.90	1	7,407	0.01%
2018/03/19	12	38.04	0	0.00	37.80	12	7,400	0.16%
2018/03/16	8	38.14	5	38.20	37.90	3	7,473	0.04%
2018/03/15	10	39.05	2	38.98	39.10	8	7,429	0.11%
2018/03/14	12	39.75	5	39.63	39.80	7	7,379	0.09%
2018/03/13	2	38.33	19	38.52	38.80	-17	7,255	-0.23%
2018/03/12	3	38.22	11	37.74	37.95	-8	7,125	-0.11%
2018/03/09	17	37.25	23	37.42	37.15	-6	6,989	-0.09%
2018/03/07	1	35.80	1	36.40	35.60	0	7,052	0.00%
2018/03/05	7	34.82	0	0.00	34.80	7	7,267	0.10%
2018/03/02	1	35.20	0	0.00	35.15	1	7,456	0.01%
2018/03/01	1	35.35	0	0.00	35.85	1	7,611	0.01%
2018/02/27	1	35.60	1	36.05	35.55	0	7,673	0.00%
2018/02/26	0	0.00	1	36.20	36.05	-1	7,720	-0.01%
2018/02/23	21	35.72	2	35.55	35.90	19	7,768	0.24%
2018/02/22	4	35.05	0	0.00	34.85	4	7,950	0.05%
2018/02/21	0	0.00	26	34.19	34.95	-26	8,019	-0.32%
2018/02/12	2	31.80	6	32.01	32.10	-4	8,202	-0.05%
2018/02/09	3	30.85	2	31.00	31.05	1	8,523	0.01%
2018/02/08	6	33.78	6	32.90	33.40	0	8,495	0.00%
2018/02/07	15	35.23	11	35.88	35.00	4	8,611	0.05%
2018/02/06	20	35.07	8.3	35.38	34.30	11.7	8,842	0.13%
2018/02/05	4	37.38	5	36.73	37.50	-1	8,928	-0.01%
2018/02/02	8.1	37.05	5	36.90	37.25	3.1	9,186	0.03%
2018/02/01	5.1	37.96	2	37.75	37.70	3.1	9,589	0.03%
2018/01/31	2	37.55	1	37.90	38.35	1	9,867	0.01%
2018/01/30	1.1	37.85	2	37.75	37.90	-0.9	9,838	-0.01%
2018/01/26	5	38.61	1	38.90	38.90	4	9,919	0.04%
2018/01/25	2.1	38.52	7	38.96	38.45	-5	10,086	-0.05%
2018/01/24	0	0.00	1	39.10	39.45	-1	10,143	-0.01%
2018/01/23	3	38.80	17	38.59	38.60	-14	10,065	-0.14%
2018/01/22	7.2	39.04	24	39.25	39.45	-16.9	9,953	-0.17%
2018/01/19	91	41.47	54	40.51	40.05	37	9,770	0.38%
2018/01/18	0	0.00	10	40.45	39.65	-10	8,844	-0.11%
2018/01/17	2	40.05	0	0.00	39.85	2	8,799	0.02%
2018/01/16	22	40.92	23	41.02	41.00	-1	8,745	-0.01%
2018/01/15	2	41.15	13	41.27	40.40	-11	8,718	-0.13%
2018/01/12	6	40.60	13	41.69	40.50	-7	8,620	-0.08%
2018/01/11	10	40.98	0	0.00	41.25	10	8,492	0.12%
2018/01/10	1	40.20	8	40.07	39.70	-7	8,375	-0.08%
2018/01/09	44	40.51	33	39.91	39.80	11	8,309	0.13%
2018/01/08	10	39.10	92	39.31	39.00	-82	8,051	-1.02%
2018/01/05	13	38.18	0	0.00	38.15	13	7,944	0.16%
2018/01/04	11	38.97	11.1	38.38	38.10	-0.1	7,971	0.00%
2018/01/03	3	38.30	6	38.13	37.95	-3	7,908	-0.04%
2018/01/02	0	0.00	1	37.80	38.00	-1	7,859	-0.01%