欣銓 (3264)-富邦-南屯券商分點個股進出

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

欣銓

(3264)

可現股當沖

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

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	5.5	79.00	7	77.67	79.80	-1.5	7,664	-0.02%
2024/04/18	0	0.00	0.4	79.92	80.00	-0.4	7,630	0.00%
2024/04/17	10	78.85	10	78.80	78.50	0	7,682	0.00%
2024/04/15	0	0.00	7	78.64	79.00	-7	7,718	-0.09%
2024/04/12	16.1	80.56	6	79.40	79.30	10.1	7,741	0.13%
2024/04/11	1	79.80	2	79.85	80.00	-1	7,753	-0.01%
2024/04/10	10.1	81.02	7	81.99	79.50	3.1	7,790	0.04%
2024/04/09	0.1	81.40	1	80.60	80.80	-1	7,710	-0.01%
2024/04/08	0.1	81.40	0	0.00	81.50	0.1	7,808	0.00%
2024/04/03	0.1	81.80	0	0.00	81.30	0.1	7,877	0.00%
2024/04/02	3.1	82.64	0	0.00	82.40	3.1	7,892	0.04%
2024/04/01	0.1	82.70	3	82.67	82.60	-3	7,925	-0.04%
2024/03/29	12.1	82.10	14	82.18	83.60	-2	7,995	-0.02%
2024/03/28	7.1	84.22	8	84.54	82.30	-0.9	7,756	-0.01%
2024/03/27	7.1	81.44	27	81.34	84.00	-20	7,619	-0.26%
2024/03/26	8.1	79.43	4	78.90	79.80	4.1	7,533	0.05%
2024/03/25	8	81.08	10.1	81.70	81.50	-2.1	7,534	-0.03%
2024/03/22	9.2	82.99	7	83.26	81.90	2.2	7,656	0.03%
2024/03/21	16.1	85.63	29	85.52	85.80	-12.9	7,676	-0.17%
2024/03/20	47	87.82	23.1	86.13	85.00	23.9	7,656	0.31%
2024/03/19	42.1	85.51	51.1	84.86	85.60	-9	7,407	-0.12%
2024/03/18	6	80.24	12.6	79.93	80.90	-6.5	7,155	-0.09%
2024/03/15	10	76.76	1	76.80	76.80	9	7,097	0.13%
2024/03/14	2	77.20	0	0.00	76.10	2	7,092	0.03%
2024/03/13	1	78.00	3	78.63	77.80	-2	7,099	-0.03%
2024/03/12	3.1	77.11	13	77.16	77.60	-9.9	7,120	-0.14%
2024/03/11	25	78.93	11	78.34	77.00	14	7,290	0.19%
2024/03/08	10.5	79.90	325.3	79.81	79.10	-314.8	7,393	-4.26%	大賣/鉅額交易
2024/03/07	315.4	78.57	10.6	77.99	78.60	304.8	7,435	4.10%	大買/鉅額交易
2024/03/06	5	76.00	3	76.86	77.00	2	7,346	0.03%
2024/03/05	18.2	76.39	25	76.44	76.60	-6.8	7,364	-0.09%
2024/03/04	9.5	74.36	11.1	75.04	76.10	-1.6	7,230	-0.02%
2024/03/01	3	73.03	2	73.25	72.70	1	7,016	0.01%
2024/02/29	1	71.30	0	0.00	71.00	1	6,895	0.01%
2024/02/27	10	71.84	2	72.30	71.50	8	6,881	0.12%
2024/02/26	4	72.50	11.5	72.67	72.50	-7.5	6,876	-0.11%
2024/02/23	4	74.68	15	75.13	74.10	-11	6,867	-0.16%
2024/02/22	7.5	74.33	4	74.60	74.80	3.5	6,855	0.05%
2024/02/21	0	0.00	0.2	73.90	73.40	-0.2	6,806	0.00%
2024/02/20	0.3	73.80	12.8	73.30	73.30	-12.5	6,821	-0.18%
2024/02/19	11.2	73.89	2	73.50	74.10	9.2	6,814	0.14%
2024/02/16	5.1	74.74	1	74.50	73.90	4.1	6,785	0.06%
2024/02/15	1	72.80	2	73.60	74.00	-1	6,735	-0.01%
2024/02/05	9.1	71.80	0.1	71.74	71.80	9	6,765	0.13%
2024/02/02	3	71.87	0	73.20	71.80	3	6,752	0.04%
2024/01/31	0	74.19	4.1	74.10	73.90	-4.1	6,709	-0.06%
2024/01/30	1	74.40	0	0.00	74.10	1	6,767	0.01%
2024/01/29	0	0.00	0	73.80	74.40	0	6,865	0.00%
2024/01/26	5	74.06	1	74.20	73.70	4	6,939	0.06%
2024/01/25	2	75.10	0	0.00	75.60	2	6,949	0.03%
2024/01/24	0	0.00	1	75.50	75.50	-1	6,955	-0.01%
2024/01/23	3	75.30	1.4	75.15	75.20	1.6	7,008	0.02%
2024/01/22	1.1	74.96	0	0.00	75.70	1.1	6,986	0.02%
2024/01/19	1	75.30	2	75.15	75.30	-1	7,183	-0.01%
2024/01/18	3.4	73.98	2.2	73.35	74.30	1.2	7,100	0.02%
2024/01/17	3	73.63	7	73.93	72.90	-4	7,019	-0.06%
2024/01/16	0.1	73.22	3	73.43	73.20	-2.9	6,960	-0.04%
2024/01/15	3	71.83	2	71.85	72.10	1	6,909	0.01%
2024/01/12	8.1	70.93	0	0.00	71.50	8.1	6,964	0.12%
2024/01/11	1.2	70.41	0	0.00	70.60	1.2	6,927	0.02%
2024/01/10	0	0.00	5	72.00	71.80	-5	6,867	-0.07%
2024/01/09	0	0.00	1	71.00	71.00	-1	6,789	-0.01%
2024/01/08	1.2	71.58	1	71.41	71.20	0.2	6,765	0.00%
2024/01/05	4.2	72.13	1.4	72.87	72.10	2.8	6,772	0.04%
2024/01/04	1	73.00	9.4	71.67	72.80	-8.4	6,733	-0.13%
2024/01/03	7.1	72.40	0.1	72.80	72.40	7	6,664	0.10%
2024/01/02	2.2	73.15	1	73.21	73.30	1.2	6,628	0.02%
2023/12/29	3.2	74.34	1	74.19	74.00	2.2	6,534	0.03%
2023/12/28	4.1	74.16	2	74.30	73.90	2.1	6,491	0.03%
2023/12/27	3	74.57	1.1	74.58	74.60	1.9	6,507	0.03%
2023/12/26	0.1	73.50	8	73.65	73.90	-7.9	6,523	-0.12%
2023/12/25	2.2	73.28	0.1	73.82	72.90	2.1	6,440	0.03%
2023/12/22	3.1	75.39	2	74.85	75.20	1.1	6,332	0.02%
2023/12/21	10	74.80	0	74.80	74.70	10	6,267	0.16%
2023/12/20	2	76.60	4	77.20	76.10	-2	6,188	-0.03%
2023/12/19	4	77.50	5	77.32	76.80	-1	6,160	-0.02%
2023/12/18	3.1	79.75	15.1	79.18	78.50	-12	6,053	-0.20%
2023/12/15	6	82.33	3	82.90	81.00	3	6,103	0.05%
2023/12/14	4	81.85	9	81.69	82.00	-5	6,079	-0.08%
2023/12/13	2	81.30	12.1	81.38	80.40	-10.1	6,085	-0.17%
2023/12/12	12	80.55	5	80.10	80.60	7	6,078	0.12%
2023/12/11	4	79.30	2	78.90	78.60	2	6,141	0.03%
2023/12/08	2	78.70	5	78.48	77.90	-3	6,309	-0.05%
2023/12/07	21	77.99	9	77.78	77.50	12	6,546	0.18%
2023/12/06	12.1	79.62	14	79.84	79.80	-1.9	6,603	-0.03%
2023/12/05	14	76.83	7.1	77.35	76.40	6.9	6,492	0.11%
2023/12/04	27.1	78.43	45.1	77.84	77.50	-18	6,460	-0.28%
2023/12/01	13	73.97	15.5	72.58	74.40	-2.5	6,201	-0.04%
2023/11/30	5	70.96	2.1	70.83	70.40	2.9	6,133	0.05%
2023/11/29	3	70.37	5	70.24	70.40	-2	6,106	-0.03%
2023/11/27	3	69.07	2	69.10	68.70	1	6,174	0.02%
2023/11/24	2	69.55	5	69.80	69.30	-3	6,227	-0.05%
2023/11/22	2	70.10	13.4	70.27	70.20	-11.4	6,305	-0.18%
2023/11/21	2	68.80	3.1	69.34	68.90	-1.1	6,298	-0.02%
2023/11/20	1	69.00	1	69.00	68.90	0	6,390	0.00%
2023/11/17	0	0.00	3	69.27	69.30	-3	6,529	-0.05%
2023/11/14	3	69.13	7	68.87	68.70	-4	6,501	-0.06%
2023/11/13	0	0.00	14.2	68.95	69.10	-14.2	6,486	-0.22%
2023/11/10	2	67.50	1.6	67.42	67.80	0.4	6,399	0.01%
2023/11/09	7	67.00	3.1	67.19	67.10	3.9	6,408	0.06%
2023/11/08	0	0.00	0.2	68.30	67.60	-0.2	6,440	0.00%
2023/11/07	1	67.80	4	67.88	67.80	-3	6,406	-0.05%
2023/11/06	7	67.39	3	67.60	67.90	4	6,390	0.06%
2023/11/03	5	66.38	2	66.15	66.90	3	6,306	0.05%
2023/11/02	6	65.38	6	65.50	66.00	0	6,288	0.00%
2023/11/01	2	65.25	4	65.10	64.80	-2	6,320	-0.03%
2023/10/31	5	64.78	1	65.50	65.00	4	6,313	0.06%
2023/10/30	0	0.00	4	64.25	64.60	-4	6,366	-0.06%
2023/10/27	23.1	64.77	13	64.62	64.00	10.1	6,470	0.16%
2023/10/26	1	63.30	0	0.00	64.30	1	6,517	0.02%
2023/10/25	0	0.00	3	65.10	64.90	-3	6,834	-0.04%
2023/10/24	1	64.50	1	64.40	64.60	0	6,896	0.00%
2023/10/23	4	64.53	0	0.00	64.20	4	6,867	0.06%
2023/10/20	1.1	64.69	7	64.66	65.00	-5.9	6,837	-0.09%
2023/10/19	0.1	62.50	13	62.99	63.30	-12.9	6,849	-0.19%
2023/10/18	1	62.10	1	62.60	62.70	0	6,961	0.00%
2023/10/17	1	62.80	0	0.00	62.40	1	7,098	0.01%
2023/10/16	12.1	61.80	0	0.00	62.30	12.1	7,341	0.16%
2023/10/13	1	63.00	1	63.20	63.10	0	7,398	0.00%
2023/10/12	0.1	61.60	0	0.00	62.40	0.1	7,422	0.00%
2023/10/06	7.1	62.36	0	0.00	62.10	7.1	7,644	0.09%
2023/10/04	1.1	61.64	0	0.00	62.00	1.1	7,686	0.01%
2023/10/03	0.3	62.57	1	62.20	62.10	-0.7	7,692	-0.01%
2023/09/28	0.1	62.40	0	0.00	62.50	0.1	7,649	0.00%
2023/09/27	0	0.00	1	61.80	61.80	-1	7,733	-0.01%
2023/09/26	2.2	63.28	2	63.05	62.20	0.2	7,868	0.00%
2023/09/25	3	63.33	4	63.10	63.20	-1	7,928	-0.01%
2023/09/22	1	63.20	3	63.30	63.40	-2	7,983	-0.03%
2023/09/21	5.5	63.55	2	63.90	63.30	3.5	7,989	0.04%
2023/09/20	11	65.56	13	65.73	65.00	-2	8,003	-0.02%
2023/09/19	0	0.00	2	67.95	67.80	-2	7,885	-0.03%
2023/09/18	11	68.15	6	67.53	67.30	5	7,881	0.06%
2023/09/15	1	68.40	7	68.87	68.40	-6	7,932	-0.08%
2023/09/14	9	68.50	0	0.00	68.30	9	8,033	0.11%
2023/09/13	9	68.83	11	69.38	69.30	-2	8,128	-0.02%
2023/09/12	14.1	68.29	16	68.36	68.20	-1.9	8,139	-0.02%
2023/09/11	1.5	66.28	3.1	66.99	65.60	-1.6	8,096	-0.02%
2023/09/08	1.6	65.90	30.1	65.53	65.80	-28.5	8,040	-0.35%
2023/09/07	3	65.40	17.1	66.18	65.00	-14.1	8,038	-0.18%
2023/09/06	6	65.15	12	65.39	65.00	-6	7,993	-0.08%
2023/09/05	0.2	63.50	4.9	63.76	64.40	-4.7	7,953	-0.06%
2023/09/04	2	62.55	5.1	63.16	63.30	-3.1	7,886	-0.04%
2023/09/01	1	62.80	1	62.70	62.70	0	7,876	0.00%
2023/08/31	0.1	62.15	0	62.50	62.50	0.1	7,809	0.00%
2023/08/30	0.1	62.20	4	62.20	62.00	-4	7,806	-0.05%
2023/08/29	0	0.00	4	61.48	61.50	-4	7,807	-0.05%
2023/08/28	3	61.53	8	62.50	61.10	-5	7,794	-0.06%
2023/08/25	0	0.00	1	61.60	61.50	-1	7,717	-0.01%
2023/08/24	9.5	62.03	11	61.95	61.40	-1.5	7,713	-0.02%
2023/08/23	5	60.48	8.2	60.87	60.90	-3.2	7,717	-0.04%
2023/08/16	0.1	57.50	0	0.00	58.00	0.1	7,780	0.00%
2023/08/15	0.1	58.20	3	57.70	58.40	-2.9	7,789	-0.04%
2023/08/14	6.2	57.09	0	0.00	57.30	6.2	7,782	0.08%
2023/08/11	2.2	58.81	1	58.80	58.80	1.2	7,709	0.01%
2023/08/10	10.2	59.43	2	59.90	59.50	8.2	7,662	0.11%
2023/08/09	2	60.60	1.4	60.41	60.70	0.6	7,615	0.01%
2023/08/08	3.1	61.25	0	0.00	60.80	3.1	7,593	0.04%
2023/08/07	1	61.40	0	0.00	61.70	1	7,542	0.01%
2023/08/04	3.1	60.47	0	0.00	60.80	3.1	7,438	0.04%
2023/08/02	0.4	60.75	4	61.28	60.40	-3.6	7,414	-0.05%
2023/08/01	7.1	60.51	2	60.70	60.70	5.1	7,291	0.07%
2023/07/31	37	63.68	28	63.68	61.70	9	7,170	0.13%
2023/07/28	8	64.03	14.2	64.06	64.10	-6.2	6,834	-0.09%
2023/07/27	3	61.47	3	60.70	61.50	0	6,461	0.00%
2023/07/26	3.2	61.57	3	61.50	61.40	0.2	6,392	0.00%
2023/07/24	5.1	61.59	0	0.00	61.80	5.1	6,360	0.08%
2023/07/21	8.1	62.89	19	62.50	63.30	-10.9	6,277	-0.17%
2023/07/20	5	63.08	46.1	63.21	63.90	-41.1	6,173	-0.67%
2023/07/19	18.1	64.58	26.6	64.32	63.50	-8.6	6,018	-0.14%
2023/07/18	4	62.20	3	62.53	63.00	1	5,804	0.02%
2023/07/17	0	0.00	12	62.72	62.30	-12	5,787	-0.21%
2023/07/14	2	61.40	0	0.00	61.10	2	5,768	0.03%
2023/07/13	1	62.30	10	62.07	62.00	-9	5,679	-0.16%
2023/07/12	1	60.70	0.2	61.00	60.70	0.8	5,566	0.01%
2023/07/11	0	0.00	1	61.30	61.40	-1	5,602	-0.02%
2023/07/10	3	60.37	2	60.40	60.90	1	5,564	0.02%
2023/07/07	2.1	60.50	2	60.50	60.40	0.1	5,564	0.00%
2023/07/06	2	61.30	1.1	61.17	61.00	0.9	5,565	0.02%
2023/07/05	6	63.12	1	62.80	62.40	5	5,534	0.09%
2023/07/04	4.1	62.94	14	62.82	62.90	-9.9	5,450	-0.18%
2023/07/03	0	0.00	4	61.88	61.40	-4	5,325	-0.08%
2023/06/30	1.1	59.97	20	60.49	60.90	-18.9	5,283	-0.36%
2023/06/29	7	60.06	3	60.10	60.30	4	5,241	0.08%
2023/06/28	35	61.36	9	61.94	61.10	26	5,207	0.50%
2023/06/27	4	60.98	2	61.00	60.40	2	5,197	0.04%
2023/06/26	1	59.50	0	0.00	59.60	1	5,216	0.02%
2023/06/21	9.1	60.30	11	60.44	60.20	-1.9	5,152	-0.04%
2023/06/20	18.1	62.22	4	62.50	61.70	14.1	5,035	0.28%
2023/06/19	50.1	65.70	21	65.48	65.50	29.1	4,856	0.60%
2023/06/16	24.2	64.24	12.5	64.36	64.00	11.7	4,636	0.25%
2023/06/15	7	63.89	33.1	63.45	63.90	-26.1	4,478	-0.58%
2023/06/14	2	61.25	6	61.23	61.40	-4	4,336	-0.09%
2023/06/13	0	0.00	12	60.23	60.50	-12	4,458	-0.27%
2023/06/12	8	59.00	0	0.00	59.30	8	4,532	0.18%
2023/06/09	5	59.80	28	60.08	60.20	-23	4,588	-0.50%
2023/06/08	3	59.00	7	59.14	59.40	-4	4,606	-0.09%
2023/06/07	3	59.00	7	58.79	59.10	-4	4,715	-0.08%
2023/06/06	4	58.90	5	58.42	58.70	-1	4,764	-0.02%
2023/06/05	4	58.73	7	58.70	58.80	-3	4,956	-0.06%
2023/06/02	6	58.28	3	58.37	58.50	3	5,141	0.06%
2023/06/01	3	57.70	3	57.57	58.10	0	5,147	0.00%
2023/05/31	2	58.10	5	57.96	58.20	-3	5,204	-0.06%
2023/05/30	2	58.30	1	58.10	58.30	1	5,186	0.02%
2023/05/29	8.1	58.32	3	58.43	58.40	5.1	5,167	0.10%
2023/05/26	5	57.12	14	56.88	57.40	-9	5,104	-0.18%
2023/05/25	0	0.00	1	55.30	55.40	-1	4,929	-0.02%
2023/05/24	3	54.33	0	0.00	54.80	3	4,916	0.06%
2023/05/23	2	54.60	0	0.00	54.60	2	4,948	0.04%
2023/05/22	2	54.45	2	54.30	54.10	0	4,965	0.00%
2023/05/19	0	0.00	1	54.10	54.50	-1	5,006	-0.02%
2023/05/18	0	0.00	8	54.39	54.30	-8	5,054	-0.16%
2023/05/16	5	53.00	0	0.00	53.00	5	5,178	0.10%
2023/05/15	1.3	52.85	0	0.00	52.90	1.3	5,208	0.02%
2023/05/12	3.2	53.14	0	0.00	53.10	3.2	5,249	0.06%
2023/05/11	1.1	53.50	0	0.00	53.30	1.1	5,274	0.02%
2023/05/10	0.1	54.00	0	0.00	53.70	0.1	5,350	0.00%
2023/05/09	0.2	54.05	1	53.90	54.20	-0.8	5,391	-0.01%
2023/05/08	0.3	54.57	21	54.30	54.20	-20.7	5,369	-0.39%
2023/05/05	0.1	54.10	0	0.00	53.90	0.1	5,402	0.00%
2023/05/04	1	53.60	0	0.00	53.60	1	5,485	0.02%
2023/05/03	2	53.45	0	0.00	53.40	2	5,558	0.04%
2023/05/02	30	53.98	10	53.99	53.90	20	5,576	0.36%
2023/04/28	16	53.78	10	53.91	54.00	6	5,670	0.11%
2023/04/27	1	52.90	1	53.80	53.60	0	5,651	0.00%
2023/04/26	3	53.07	0	0.00	53.30	3	5,670	0.05%
2023/04/25	2	53.00	0	0.00	53.00	2	5,641	0.04%
2023/04/24	1	54.20	1	54.50	54.40	0	5,588	0.00%
2023/04/21	2	54.75	6	55.20	54.60	-4	5,579	-0.07%
2023/04/20	4	55.95	6.1	55.87	55.80	-2.1	5,528	-0.04%
2023/04/19	1	56.60	0	0.00	56.50	1	5,485	0.02%
2023/04/14	2	57.35	1	57.50	57.40	1	5,383	0.02%
2023/04/13	2	57.75	0	0.00	57.70	2	5,332	0.04%
2023/04/12	7.1	58.33	0	0.00	58.40	7.1	5,311	0.13%
2023/04/11	0	0.00	1	58.30	58.30	-1	5,258	-0.02%
2023/04/10	2	57.45	2	57.70	57.40	0	5,226	0.00%
2023/04/07	2	57.90	5	58.20	58.00	-3	5,191	-0.06%
2023/04/06	0	0.00	1	58.40	58.30	-1	5,139	-0.02%
2023/03/31	0	0.00	1	57.40	57.50	-1	5,082	-0.02%
2023/03/30	0	0.00	7	57.03	57.40	-7	5,037	-0.14%
2023/03/29	31	55.93	31	55.92	56.00	0	5,003	0.00%
2023/03/28	34	56.19	33	56.08	56.10	1	4,986	0.02%
2023/03/27	3	57.07	3	57.17	56.70	0	4,901	0.00%
2023/03/24	5	58.12	4	58.45	58.00	1	4,809	0.02%
2023/03/23	5	58.20	1	58.00	58.40	4	4,764	0.08%
2023/03/22	7.1	57.76	0	0.00	57.70	7.1	4,696	0.15%
2023/03/21	3.1	58.01	3	57.90	58.00	0.1	4,642	0.00%
2023/03/20	1	57.80	7	57.84	57.60	-6	4,600	-0.13%
2023/03/17	10	57.28	3	57.83	57.70	7	4,536	0.15%
2023/03/16	7	57.90	11	57.71	57.20	-4	4,434	-0.09%
2023/03/15	18	58.85	3	58.74	58.50	15	4,213	0.36%
2023/03/14	1	58.40	5	57.78	57.30	-4	4,080	-0.10%
2023/03/13	1	57.30	12	57.23	57.40	-11	3,957	-0.28%
2023/03/10	8	57.55	1	56.70	56.50	7	3,845	0.18%
2023/03/09	1	59.60	5	59.06	59.40	-4	3,717	-0.11%
2023/03/08	8	59.58	16	59.87	59.60	-8	3,611	-0.22%
2023/03/07	5	58.60	20	58.40	58.90	-15	3,442	-0.44%
2023/03/06	10.3	56.91	10	56.95	56.90	0.3	3,315	0.01%
2023/03/03	0	0.00	3	56.40	56.40	-3	3,276	-0.09%
2023/03/02	0	0.00	3	54.93	54.90	-3	3,274	-0.09%
2023/03/01	2	54.70	1	55.10	55.10	1	3,282	0.03%
2023/02/24	13	56.08	8	56.48	56.10	5	3,275	0.15%
2023/02/23	11	55.65	13	55.88	56.10	-2	3,201	-0.06%
2023/02/21	7	54.53	0	0.00	54.40	7	3,187	0.22%
2023/02/17	2	54.50	1	55.20	55.00	1	3,274	0.03%
2023/02/16	1	54.30	0	0.00	54.30	1	3,295	0.03%
2023/02/14	1	55.40	0	0.00	55.90	1	3,387	0.03%
2023/02/13	1	55.30	15	55.80	55.90	-14	3,474	-0.40%
2023/02/10	1	55.20	87	55.21	55.30	-86	3,588	-2.40%
2023/02/09	31	56.00	3	56.13	56.00	28	3,616	0.77%
2023/02/08	5	56.90	1	57.00	56.10	4	3,639	0.11%
2023/02/07	1	56.00	0	0.00	56.40	1	3,581	0.03%
2023/02/06	0	0.00	5	55.50	55.50	-5	3,626	-0.14%
2023/02/03	0	0.00	6	55.12	55.10	-6	3,748	-0.16%
2023/02/02	0	0.00	13	54.85	54.70	-13	3,735	-0.35%
2023/02/01	0	0.00	17.2	53.48	53.90	-17.2	3,795	-0.45%
2023/01/31	4	52.60	0	0.00	52.70	4	3,740	0.11%
2023/01/30	5	52.60	75.1	52.79	53.00	-70.1	3,744	-1.87%
2023/01/17	5	51.10	7.1	51.25	51.10	-2.1	3,697	-0.06%
2023/01/16	0.1	51.00	4	50.98	50.90	-3.9	3,724	-0.10%
2023/01/13	1	50.30	0	0.00	50.10	1	3,724	0.03%
2023/01/11	1	50.50	0	0.00	50.50	1	3,854	0.03%
2023/01/10	1	50.90	3	51.00	50.80	-2	3,918	-0.05%
2023/01/09	0	0.00	19	51.27	50.90	-19	3,945	-0.48%
2023/01/05	0	0.00	1	50.10	50.00	-1	3,981	-0.03%
2023/01/03	2	49.95	2	49.60	49.60	0	4,062	0.00%
2022/12/30	1	49.25	0	0.00	49.60	1	4,069	0.02%
2022/12/29	1	47.60	0	0.00	48.30	1	4,076	0.02%
2022/12/28	3	48.48	0	0.00	48.20	3	4,116	0.07%
2022/12/27	1	49.30	0	0.00	49.30	1	4,117	0.02%
2022/12/26	1	49.80	10	49.53	49.55	-9	4,157	-0.22%
2022/12/23	1	49.60	3	49.88	49.85	-2	4,190	-0.05%
2022/12/22	8	50.80	1	50.20	50.30	7	4,214	0.17%
2022/12/21	3	49.77	10	49.90	49.90	-7	4,223	-0.17%
2022/12/20	9	48.73	8	48.20	48.20	1	4,195	0.02%
2022/12/19	7	50.00	2	50.00	50.10	5	4,203	0.12%
2022/12/15	0	0.00	4	50.45	50.60	-4	4,210	-0.09%
2022/12/13	1	49.90	0	0.00	50.20	1	4,254	0.02%
2022/12/12	3	49.93	1	50.10	49.90	2	4,281	0.05%
2022/12/09	3	50.50	2	51.29	50.30	1	4,294	0.02%
2022/12/08	10	50.80	1	50.10	50.70	9	4,313	0.21%
2022/12/07	8	50.25	2	50.40	50.10	6	4,324	0.14%
2022/12/06	57	51.11	20	50.90	50.60	37	4,321	0.86%
2022/12/05	2	51.95	42.6	51.85	52.10	-40.6	4,321	-0.94%
2022/12/02	0	50.60	2	50.85	51.00	-2	4,380	-0.04%
2022/12/01	0	0.00	7	50.60	50.30	-7	4,376	-0.16%
2022/11/30	1	50.20	0	0.00	49.80	1	4,355	0.02%
2022/11/29	0	0.00	4	49.56	49.55	-4	4,402	-0.09%
2022/11/28	10	50.48	4	50.55	49.65	6	4,372	0.14%
2022/11/25	0	0.00	10	50.21	50.10	-10	4,293	-0.23%
2022/11/24	102	49.93	101	49.40	49.25	1	4,259	0.02%	大買/大賣/
2022/11/23	62	50.04	63	50.01	50.10	-1	4,175	-0.02%
2022/11/22	3	50.20	0	0.00	50.10	3	4,174	0.07%
2022/11/18	1	50.50	9	50.36	50.10	-8	4,186	-0.19%
2022/11/17	10	50.08	4	50.18	50.30	6	4,147	0.14%
2022/11/16	0	0.00	5	49.43	50.00	-5	4,132	-0.12%
2022/11/15	1	48.90	0	0.00	48.90	1	4,093	0.02%
2022/11/14	0	0.00	3	48.67	48.70	-3	4,045	-0.07%
2022/11/11	4	47.86	8	48.21	48.35	-4	3,975	-0.10%
2022/11/10	0	0.00	13	46.36	46.75	-13	3,816	-0.34%
2022/11/09	17	45.87	24	46.11	46.15	-7	3,794	-0.18%
2022/11/08	1	45.60	29	45.78	45.30	-28	3,716	-0.75%
2022/11/07	0	0.00	7	45.05	44.85	-7	3,619	-0.19%
2022/11/04	2	44.48	0	0.00	44.65	2	3,607	0.06%
2022/11/03	10	43.63	10	43.75	44.00	0	3,581	0.00%
2022/11/02	24	43.92	6	43.93	43.85	18	3,611	0.50%
2022/11/01	3	44.05	9	43.39	43.95	-6	3,661	-0.16%
2022/10/31	11	42.03	1	42.00	41.85	10	3,563	0.28%
2022/10/28	39	42.65	7	41.89	41.65	32	3,615	0.89%
2022/10/26	6	39.77	0	0.00	39.70	6	3,520	0.17%
2022/10/25	1	40.60	1	40.25	39.75	0	3,551	0.00%
2022/10/24	2	39.78	0	0.00	39.70	2	3,576	0.06%
2022/10/20	10	38.37	0	0.00	38.85	10	3,572	0.28%
2022/10/19	54	39.49	55	39.34	39.30	-1	3,566	-0.03%
2022/10/18	29	39.82	22	40.30	40.15	7	3,549	0.20%
2022/10/17	0	0.00	2	39.75	40.85	-2	3,529	-0.06%
2022/10/13	1	39.70	1	40.55	38.50	0	3,635	0.00%
2022/10/12	3	40.28	2	40.70	40.15	1	3,611	0.03%
2022/10/11	14	41.95	0	0.00	41.00	14	3,652	0.38%
2022/10/05	2	44.20	0	0.00	43.60	2	3,719	0.05%
2022/10/04	0	0.00	9	43.40	43.40	-9	3,743	-0.24%
2022/10/03	0.1	43.00	1	42.70	42.50	-0.9	3,799	-0.02%
2022/09/30	1	39.50	4	41.23	41.80	-3	3,847	-0.08%
2022/09/29	0	0.00	2	40.95	40.90	-2	3,860	-0.05%
2022/09/28	6	40.45	1	39.40	39.40	5	3,851	0.13%
2022/09/27	32	40.44	30	41.00	41.40	2	3,850	0.05%
2022/09/26	3	41.75	1	40.65	40.65	2	3,860	0.05%
2022/09/23	5	43.03	2	43.18	42.90	3	3,865	0.08%
2022/09/22	15	43.16	1	42.95	43.80	14	3,907	0.36%
2022/09/21	11	43.82	1	43.90	43.20	10	3,920	0.26%
2022/09/20	0	44.05	0	0.00	44.05	0	3,940	0.00%
2022/09/19	14	43.94	0	0.00	44.00	14	3,970	0.35%
2022/09/16	5	45.36	1	45.00	45.00	4	3,966	0.10%
2022/09/15	0	0.00	1	47.00	46.10	-1	4,002	-0.02%
2022/09/14	3	45.28	4	46.15	46.80	-1	4,046	-0.02%
2022/09/13	2	46.65	5	46.60	46.70	-3	4,061	-0.07%
2022/09/12	6	46.88	11	46.68	46.65	-5	4,086	-0.12%
2022/09/08	2	45.88	13	45.77	46.00	-11	4,072	-0.27%
2022/09/07	7	43.10	0	0.00	42.65	7	4,050	0.17%
2022/09/06	1	43.90	0	0.00	43.25	1	4,107	0.02%
2022/09/05	10.1	43.83	31	43.54	43.50	-20.9	4,158	-0.50%
2022/09/02	0	0.00	1	45.75	45.60	-1	4,154	-0.02%
2022/09/01	0	0.00	31	45.33	45.40	-31	4,189	-0.74%
2022/08/31	2	45.20	0	0.00	45.80	2	4,218	0.05%
2022/08/29	5	44.90	6	45.00	44.80	-1	4,249	-0.02%
2022/08/26	10	45.84	5	46.30	45.55	5	4,283	0.12%
2022/08/25	7	45.66	16	45.72	46.10	-9	4,437	-0.20%
2022/08/24	0	0.00	1	44.50	44.50	-1	4,566	-0.02%
2022/08/23	2	44.45	0	0.00	44.50	2	4,650	0.04%
2022/08/22	48	44.78	1	45.15	44.80	47	4,663	1.01%
2022/08/19	6	45.81	5	45.65	45.70	1	4,610	0.02%
2022/08/18	4	45.39	1	45.50	45.65	3	4,581	0.07%
2022/08/16	38	45.58	14	45.76	45.60	24	4,514	0.53%
2022/08/15	1	44.95	0	0.00	44.95	1	4,458	0.02%
2022/08/12	6	44.23	15	43.95	44.10	-9	4,395	-0.20%
2022/08/11	8	43.50	6	43.67	43.50	2	4,350	0.05%
2022/08/10	8	43.09	1	43.00	43.00	7	4,290	0.16%
2022/08/09	3	43.28	1	42.90	43.50	2	4,269	0.05%
2022/08/08	8	43.42	19	42.96	43.50	-11	4,212	-0.26%
2022/08/05	0	0.00	1	41.50	41.50	-1	4,074	-0.02%
2022/08/04	6	41.00	7	41.34	41.00	-1	4,032	-0.02%
2022/08/03	1	40.80	1	40.70	40.80	0	3,925	0.00%
2022/08/02	8	40.07	6	40.70	40.00	2	3,873	0.05%
2022/08/01	2	41.55	0	0.00	41.20	2	3,837	0.05%
2022/07/29	6	41.15	6	40.95	41.15	0	3,775	0.00%
2022/07/28	16	39.49	8	39.76	39.90	8	3,698	0.22%
2022/07/27	1	39.40	0.1	39.10	39.40	0.9	3,638	0.03%
2022/07/26	13	38.39	12	39.31	38.30	1	3,615	0.03%
2022/07/25	6	39.49	0	0.00	39.65	6	3,564	0.17%
2022/07/22	6	40.00	6	40.85	40.15	0	3,526	0.00%
2022/07/21	8	40.41	7	40.14	40.45	1	3,515	0.03%
2022/07/20	2	40.03	0	0.00	39.60	2	3,490	0.06%
2022/07/19	7	38.64	6	38.30	38.60	1	3,402	0.03%
2022/07/18	1	38.00	2	38.65	38.70	-1	3,375	-0.03%
2022/07/15	8	37.40	6	36.20	37.55	2	3,286	0.06%
2022/07/12	6	35.10	4	34.91	34.85	2	3,135	0.06%
2022/07/08	6	36.55	1	37.00	37.25	5	3,019	0.17%
2022/07/07	3	34.07	0	0.00	34.50	3	2,966	0.10%
2022/07/06	2	34.60	0	0.00	34.05	2	2,969	0.07%
2022/07/05	1	35.40	0	0.00	35.10	1	2,965	0.03%
2022/06/30	3	35.92	0	0.00	35.90	3	2,892	0.10%
2022/06/28	1	37.85	0	0.00	37.95	1	2,805	0.04%
2022/06/27	4	39.10	0	0.00	39.00	4	2,781	0.14%
2022/06/23	11	38.23	1	38.05	38.55	10	2,726	0.37%
2022/06/20	1	42.25	0	0.00	40.35	1	2,576	0.04%
2022/06/17	1	43.10	1	43.80	43.10	0	2,524	0.00%
2022/06/16	15	46.09	3	45.90	44.70	12	2,470	0.49%
2022/06/15	1	50.00	0	0.00	49.75	1	2,387	0.04%
2022/06/14	0	0.00	20	50.00	50.60	-20	2,348	-0.85%
2022/06/10	1	51.10	21	50.97	51.10	-20	2,266	-0.88%
2022/06/08	4	50.15	0	0.00	50.10	4	2,172	0.18%
2022/06/07	4	50.20	4	49.75	50.00	0	2,161	0.00%
2022/06/06	2	49.58	3	50.05	50.20	-1	2,140	-0.05%
2022/06/02	8	50.46	8	50.53	50.40	0	2,125	0.00%
2022/06/01	1	50.40	30	48.88	49.60	-29	1,963	-1.48%
2022/05/31	6	47.73	21	48.05	48.25	-15	1,806	-0.83%
2022/05/30	50	47.39	0	0.00	47.40	50	1,732	2.89%
2022/05/27	0	0.00	1	45.00	45.10	-1	1,688	-0.06%
2022/05/23	2	45.15	0	0.00	45.05	2	1,811	0.11%
2022/05/18	2	45.53	0	0.00	45.45	2	1,898	0.11%
2022/05/17	0	0.00	2	45.53	45.60	-2	1,908	-0.10%
2022/05/16	2	45.35	3	45.00	44.80	-1	1,936	-0.05%
2022/05/12	1	43.50	0	0.00	43.15	1	1,991	0.05%
2022/05/10	0	0.00	1	43.75	44.60	-1	2,093	-0.05%
2022/05/09	1	45.05	0	0.00	44.70	1	2,170	0.05%
2022/05/05	2	45.95	0	0.00	45.45	2	2,198	0.09%
2022/04/27	2	42.20	0	0.00	42.85	2	2,343	0.09%
2022/04/25	0	0.00	1	45.05	44.80	-1	2,317	-0.04%
2022/04/22	1	46.35	0	0.00	46.85	1	2,322	0.04%
2022/04/21	2	47.45	2	47.15	47.10	0	2,349	0.00%
2022/04/18	1	45.70	0	0.00	45.65	1	2,511	0.04%
2022/04/14	0	0.00	2	47.00	47.45	-2	2,570	-0.08%
2022/04/13	2	46.10	0	0.00	46.55	2	2,640	0.08%
2022/04/12	2	46.33	0.1	46.90	46.10	1.9	2,646	0.07%
2022/04/11	1	48.50	0	0.00	47.60	1	2,621	0.04%
2022/04/06	2	48.78	0	0.00	48.85	2	2,656	0.08%
2022/03/30	1	50.20	0	0.00	50.10	1	2,714	0.04%
2022/03/29	2	49.55	0	0.00	49.50	2	2,733	0.07%
2022/03/28	4	49.59	0	0.00	49.65	4	2,751	0.15%
2022/03/25	8	50.73	0	0.00	50.50	8	2,738	0.29%
2022/03/24	1	50.70	0	0.00	50.90	1	2,738	0.04%
2022/03/21	1	50.60	0	0.00	50.30	1	2,829	0.04%
2022/03/18	6	50.50	1	50.50	50.40	5	2,895	0.17%
2022/03/16	2	48.50	6	48.43	48.40	-4	2,882	-0.14%
2022/03/15	5	49.00	0	0.00	48.75	5	2,870	0.17%
2022/03/14	0	0.00	2	50.20	50.20	-2	2,924	-0.07%
2022/03/11	2	50.00	2	50.20	49.95	0	2,991	0.00%
2022/03/09	30	49.02	0	0.00	48.80	30	3,080	0.97%
2022/03/08	2	48.53	32	48.39	48.30	-30	3,136	-0.96%
2022/03/07	18	50.18	0	0.00	50.00	18	3,153	0.57%
2022/03/04	1	51.80	0	0.00	51.70	1	3,246	0.03%
2022/03/03	1	51.80	10	52.21	52.00	-9	3,297	-0.27%
2022/03/02	1	51.00	1	51.20	51.30	0	3,400	0.00%
2022/02/24	2	49.35	1	49.30	49.20	1	3,643	0.03%
2022/02/23	0	0.00	1	50.40	50.50	-1	3,777	-0.03%
2022/02/22	10	50.35	0	0.00	50.00	10	3,815	0.26%
2022/02/18	6	51.23	0	0.00	51.50	6	3,877	0.15%
2022/02/17	2	51.75	0	0.00	51.70	2	3,931	0.05%
2022/02/16	2	51.60	2	51.85	51.70	0	4,002	0.00%
2022/02/15	3	51.50	8	51.60	51.20	-5	4,080	-0.12%
2022/02/14	19	51.99	0	0.00	51.60	19	4,139	0.46%
2022/02/11	2	53.40	0	0.00	53.00	2	4,157	0.05%
2022/02/10	3	54.03	1.2	53.65	53.70	1.8	4,226	0.04%
2022/02/09	17	53.64	0	0.00	54.40	17	4,347	0.39%
2022/02/08	10	52.28	1.2	52.54	52.10	8.8	4,403	0.20%
2022/02/07	1	51.60	0.6	52.00	51.90	0.4	4,489	0.01%
2022/01/26	5	52.10	0	0.00	52.20	5	4,650	0.11%
2022/01/25	1	52.60	1	52.71	52.10	0	4,793	0.00%
2022/01/21	5	53.40	13	53.42	53.00	-8	5,218	-0.15%
2022/01/20	1	53.90	1	53.20	53.30	0	5,229	0.00%
2022/01/19	2	53.00	0	0.00	53.20	2	5,266	0.04%
2022/01/18	2	53.20	0	0.00	52.70	2	5,333	0.04%
2022/01/17	10	53.10	1	53.20	53.20	9	5,378	0.17%
2022/01/14	81	52.40	0	0.00	51.90	81	5,469	1.48%
2022/01/13	11	51.50	0	0.00	51.70	11	5,598	0.20%
2022/01/11	3	52.60	0	0.00	52.20	3	5,670	0.05%
2022/01/10	9	52.63	81	52.96	53.30	-72	5,736	-1.26%
2022/01/07	1	53.00	0	0.00	52.70	1	5,829	0.02%
2022/01/06	6	53.47	0	0.00	54.10	6	5,840	0.10%
2022/01/04	2	54.75	2	54.40	54.30	0	6,025	0.00%
2021/12/30	0	0.00	2	55.60	55.50	-2	6,197	-0.03%
2021/12/29	0	0.00	2	55.50	55.70	-2	6,262	-0.03%
2021/12/28	8	55.46	0	0.00	55.20	8	6,429	0.12%
2021/12/27	0	0.00	0.1	55.30	55.30	-0.1	6,487	0.00%
2021/12/24	2	54.40	1	55.40	55.30	1	6,582	0.02%
2021/12/23	1	54.90	2	54.90	54.80	-1	6,681	-0.01%
2021/12/22	2	55.60	0	0.00	55.50	2	6,810	0.03%
2021/12/16	0.1	55.00	0	0.00	55.20	0.1	7,242	0.00%
2021/12/15	0.7	53.80	1	54.40	54.30	-0.3	7,325	0.00%
2021/12/14	3	54.07	0	0.00	53.50	3	7,377	0.04%
2021/12/13	1	55.30	0	0.00	55.10	1	7,484	0.01%
2021/12/10	20.1	55.70	20	55.86	55.80	0.1	7,661	0.00%
2021/12/08	4.1	55.64	1	56.20	56.30	3.1	7,967	0.04%
2021/12/07	1	55.90	1	55.90	55.60	0	8,109	0.00%
2021/12/06	2	57.00	2.3	57.07	57.00	-0.3	8,377	0.00%
2021/12/03	7	57.17	1	57.60	57.60	6	8,616	0.07%
2021/12/02	4	56.65	3	56.83	56.90	1	8,791	0.01%
2021/12/01	0	0.00	1	56.30	56.70	-1	9,061	-0.01%
2021/11/30	13	54.78	11.6	55.30	55.50	1.4	9,265	0.02%
2021/11/29	1	54.10	2	53.70	54.40	-1	9,701	-0.01%
2021/11/26	7	53.76	4.4	53.09	53.00	2.7	10,180	0.03%
2021/11/25	5	55.18	0	0.00	54.90	5	10,603	0.05%
2021/11/24	1	55.70	0	0.00	56.00	1	12,244	0.01%
2021/11/23	8.1	56.58	1.1	56.14	56.00	7	13,642	0.05%
2021/11/22	3.4	56.70	5	55.90	57.60	-1.6	13,796	-0.01%
2021/11/19	3.3	56.81	0	0.00	56.60	3.3	13,942	0.02%
2021/11/18	13	57.35	0	0.00	57.30	13	14,141	0.09%
2021/11/17	1	57.20	16	57.91	57.70	-15	14,253	-0.11%
2021/11/16	4.5	57.26	6	57.48	57.40	-1.5	14,345	-0.01%
2021/11/15	0	0.00	2	58.20	58.30	-2	14,469	-0.01%
2021/11/12	19	57.35	32	57.53	57.20	-13	14,623	-0.09%
2021/11/11	12	58.33	1	58.40	58.60	11	14,677	0.07%
2021/11/10	2	58.25	1	59.20	59.40	1	14,744	0.01%
2021/11/09	5	58.64	1	58.50	58.50	4	14,990	0.03%
2021/11/08	84	60.96	51	59.14	58.90	33	15,168	0.22%
2021/11/05	2	60.00	7	60.93	61.30	-5	15,129	-0.03%
2021/11/04	1	59.90	15	59.87	59.50	-14	15,237	-0.09%
2021/11/03	10	58.52	4	58.25	58.20	6	15,291	0.04%
2021/11/02	6	60.00	8	59.89	59.80	-2	15,548	-0.01%
2021/11/01	9	60.53	12	60.65	61.50	-3	15,592	-0.02%
2021/10/29	25	59.58	13	60.25	59.40	12	15,652	0.08%
2021/10/28	2	57.65	2	57.95	57.70	0	15,872	0.00%
2021/10/27	3	56.67	1.1	57.45	57.50	1.9	16,604	0.01%
2021/10/26	12	57.54	0	0.00	56.80	12	16,845	0.07%
2021/10/25	4	57.40	3	57.97	58.10	1	16,942	0.01%
2021/10/22	11	56.97	14	57.79	57.70	-3	17,212	-0.02%
2021/10/21	8.1	57.80	7	58.39	56.60	1.1	17,370	0.01%
2021/10/20	3	58.07	9.5	57.94	58.00	-6.5	17,637	-0.04%
2021/10/19	9	56.60	4	57.03	57.50	5	17,857	0.03%
2021/10/18	3	55.63	1	55.40	55.40	2	18,163	0.01%
2021/10/15	2	56.15	2	56.10	56.70	0	18,840	0.00%
2021/10/14	2	53.65	4	54.15	54.00	-2	19,648	-0.01%
2021/10/13	1	52.30	1	53.60	53.50	0	20,004	0.00%
2021/10/12	1	53.20	1	52.90	52.90	0	20,096	0.00%
2021/10/08	2	55.70	0	0.00	55.90	2	20,389	0.01%
2021/10/07	3	56.10	5	56.34	56.30	-2	21,687	-0.01%
2021/10/06	2	54.85	1	54.10	54.10	1	22,623	0.00%
2021/10/05	3	54.17	3	55.57	55.60	0	22,723	0.00%
2021/10/04	2	55.10	2	56.60	54.70	0	22,591	0.00%
2021/10/01	3.3	56.45	2	55.75	55.70	1.3	22,740	0.01%
2021/09/30	2	56.65	2	58.45	58.50	0	22,859	0.00%
2021/09/29	6	57.42	2	57.40	57.20	4	22,762	0.02%
2021/09/28	2	60.60	0	0.00	60.60	2	22,649	0.01%
2021/09/27	4	61.18	0.1	61.30	60.50	3.9	22,617	0.02%
2021/09/24	15	61.77	13	62.72	62.90	2	22,495	0.01%
2021/09/23	14	60.75	15	60.37	60.00	-1	22,317	0.00%
2021/09/22	4	59.90	2	60.05	59.60	2	22,350	0.01%
2021/09/17	3	61.70	2.1	62.10	62.40	0.9	22,326	0.00%
2021/09/16	15	62.45	3	63.13	61.80	12	22,421	0.05%
2021/09/15	10	64.16	53	63.95	64.30	-43	22,291	-0.19%
2021/09/14	8	64.10	8.5	64.06	64.60	-0.5	22,151	0.00%
2021/09/13	4	64.58	3	64.13	64.00	1	21,953	0.00%
2021/09/10	19	65.33	4	65.60	65.60	15	21,916	0.07%
2021/09/09	5	65.64	18.2	65.78	66.40	-13.2	21,738	-0.06%
2021/09/08	16.3	64.46	3	65.97	63.00	13.3	21,414	0.06%
2021/09/07	18	65.30	18.7	64.71	65.80	-0.7	21,179	0.00%
2021/09/06	43	67.50	15.3	67.86	66.40	27.8	20,977	0.13%
2021/09/03	18.2	67.47	28	67.64	67.30	-9.8	20,743	-0.05%
2021/09/02	39.2	67.35	36.5	66.39	65.80	2.7	20,805	0.01%
2021/09/01	19	69.89	14	69.56	69.00	5	20,307	0.02%
2021/08/31	17.5	70.03	12	70.05	71.80	5.5	19,856	0.03%
2021/08/30	98	69.55	65	69.10	70.20	33	19,361	0.17%
2021/08/27	45.2	67.31	67.6	67.58	69.10	-22.4	17,627	-0.13%
2021/08/26	64.3	63.05	56	62.38	62.90	8.3	16,152	0.05%
2021/08/25	17	62.26	13	62.65	62.00	4	15,912	0.03%
2021/08/24	5	60.72	9	61.02	62.40	-4	15,598	-0.03%
2021/08/23	3	59.96	11.1	59.85	60.10	-8	15,377	-0.05%
2021/08/20	16	57.95	11	57.96	58.20	5	15,262	0.03%
2021/08/19	10	57.85	9	57.48	57.20	1	15,117	0.01%
2021/08/18	10	56.62	37	57.71	59.40	-27	14,921	-0.18%
2021/08/17	27	56.61	1	57.50	54.30	26	14,733	0.18%
2021/08/16	9	56.44	21	56.88	56.50	-12	14,598	-0.08%
2021/08/13	25	58.55	9	57.44	56.80	16	14,477	0.11%
2021/08/12	18	60.28	15	60.21	60.80	3	14,211	0.02%
2021/08/11	10	59.53	11	59.33	58.80	-1	13,972	-0.01%
2021/08/10	22	59.15	18	60.56	61.00	4	13,860	0.03%
2021/08/09	1	60.70	17.1	60.39	60.40	-16.1	13,700	-0.12%
2021/08/06	23.2	64.20	24	61.96	61.70	-0.8	13,599	-0.01%
2021/08/05	12	62.35	6	62.40	63.10	6	13,217	0.05%
2021/08/04	7.2	63.32	9	62.94	62.70	-1.8	13,128	-0.01%
2021/08/03	10.3	63.45	54	63.13	63.00	-43.7	12,951	-0.34%
2021/08/02	40	62.26	43	62.14	63.00	-3	12,488	-0.02%
2021/07/30	51	58.54	46	58.45	59.20	5	11,748	0.04%
2021/07/29	6	56.57	5	56.94	57.70	1	11,553	0.01%
2021/07/28	7.3	54.67	10.1	54.13	55.70	-2.8	11,426	-0.02%
2021/07/27	7	58.34	11	57.80	57.50	-4	11,225	-0.04%
2021/07/26	65.3	59.43	34	60.02	59.90	31.3	11,074	0.28%
2021/07/23	13	57.97	25	57.89	57.20	-12	10,768	-0.11%
2021/07/22	70	59.15	76	59.59	59.50	-6	10,663	-0.06%
2021/07/21	29	58.70	21	58.83	58.50	8	10,434	0.08%
2021/07/20	67.1	57.70	56.2	57.47	58.30	10.9	9,936	0.11%
2021/07/19	22	55.13	55	54.95	54.40	-33	9,056	-0.36%
2021/07/16	12	52.68	20.6	52.80	53.30	-8.6	8,738	-0.10%
2021/07/15	56.4	52.83	29	52.46	52.40	27.4	8,594	0.32%
2021/07/14	76.5	55.26	222	55.59	55.90	-145.5	8,222	-1.77%	大賣/鉅額交易
2021/07/13	233	52.82	110	51.96	52.10	123	6,875	1.79%	大買/大賣/鉅額交易
2021/07/12	1	48.00	8	47.69	48.15	-7	5,872	-0.12%
2021/07/09	2	46.70	2	46.80	46.90	0	5,727	0.00%
2021/07/08	34	47.57	15	47.30	46.85	19	5,860	0.32%
2021/07/07	18	46.63	1	46.70	47.00	17	5,729	0.30%
2021/07/05	1	45.45	4	45.78	45.95	-3	5,715	-0.05%
2021/07/02	0	0.00	1	45.20	45.20	-1	5,800	-0.02%
2021/07/01	0	0.00	1	44.60	44.40	-1	5,925	-0.02%
2021/06/30	0	0.00	1	44.55	45.20	-1	5,954	-0.02%
2021/06/29	4	45.16	7	45.01	44.50	-3	5,939	-0.05%
2021/06/28	1	46.00	2	45.55	46.00	-1	5,891	-0.02%
2021/06/25	2	45.53	16	45.51	45.80	-14	5,910	-0.24%
2021/06/24	3	44.60	1	44.35	44.30	2	5,780	0.03%
2021/06/23	4	44.44	6	44.42	44.50	-2	5,913	-0.03%
2021/06/22	1	44.30	4	43.60	43.90	-3	5,920	-0.05%
2021/06/21	3	43.53	0	0.00	44.15	3	5,940	0.05%
2021/06/18	1	44.35	11	44.44	44.50	-10	5,988	-0.17%
2021/06/17	0	0.00	4	43.83	44.10	-4	6,047	-0.07%
2021/06/16	2	43.78	1	44.20	43.50	1	6,072	0.02%
2021/06/15	1	43.80	0	0.00	43.85	1	6,117	0.02%
2021/06/11	12	44.04	0	0.00	44.20	12	6,144	0.20%
2021/06/10	13	45.24	19	45.56	44.50	-6	6,097	-0.10%
2021/06/09	3	43.97	2	44.00	44.20	1	5,872	0.02%
2021/06/08	1	44.10	2	43.75	44.10	-1	5,903	-0.02%
2021/06/07	11	42.70	2	42.10	43.00	9	5,914	0.15%
2021/06/03	0	0.00	1	42.70	42.60	-1	6,045	-0.02%
2021/05/31	7	42.54	0	0.00	42.50	7	6,250	0.11%
2021/05/28	1	42.45	0	0.00	42.55	1	6,332	0.02%
2021/05/27	0	0.00	3	40.40	40.95	-3	6,428	-0.05%
2021/05/26	4	40.55	3	40.70	40.60	1	6,573	0.02%
2021/05/21	0	0.00	10	39.35	39.65	-10	6,941	-0.14%
2021/05/20	2	39.58	1	39.70	39.40	1	7,100	0.01%
2021/05/19	1	39.10	2	38.90	39.20	-1	7,278	-0.01%
2021/05/18	31	37.53	7	38.28	38.80	24	7,498	0.32%
2021/05/17	1	36.00	8	36.01	36.15	-7	7,924	-0.09%
2021/05/14	14	38.89	14	38.68	38.55	0	8,395	0.00%
2021/05/13	9	38.56	0	0.00	38.35	9	9,064	0.10%
2021/05/12	2	38.33	11	40.29	38.40	-9	9,528	-0.09%
2021/05/11	4	41.04	0	0.00	40.55	4	9,544	0.04%
2021/05/10	1	42.80	0	0.00	43.00	1	9,531	0.01%
2021/05/06	2	41.30	0	0.00	40.90	2	9,609	0.02%
2021/05/05	4	42.30	16	42.54	42.00	-12	9,654	-0.12%
2021/05/04	8	43.00	8	42.71	42.95	0	9,828	0.00%
2021/05/03	8	45.28	3	44.75	44.70	5	9,932	0.05%
2021/04/29	10	47.80	22	47.89	47.20	-12	9,931	-0.12%
2021/04/28	22	47.98	14	47.90	48.00	8	10,555	0.08%
2021/04/27	18	47.22	7	47.16	47.25	11	10,606	0.10%
2021/04/26	23	47.58	8	47.63	47.90	15	10,663	0.14%
2021/04/23	4	45.18	2	45.45	46.00	2	10,433	0.02%
2021/04/22	3	46.28	2	45.45	44.70	1	10,474	0.01%
2021/04/21	0	0.00	13	46.07	46.10	-13	10,437	-0.12%
2021/04/20	0	0.00	107	45.64	46.05	-107	10,472	-1.02%	大賣/鉅額交易
2021/04/19	5	45.08	4	45.40	45.35	1	10,944	0.01%
2021/04/16	5	45.00	3	45.07	45.05	2	11,042	0.02%
2021/04/15	7	44.06	7	44.34	44.50	0	11,014	0.00%
2021/04/14	13	43.69	4	43.75	44.05	9	11,015	0.08%
2021/04/13	0	0.00	15	45.47	45.15	-15	10,919	-0.14%
2021/04/12	0	0.00	1	46.60	46.10	-1	10,932	-0.01%
2021/04/09	4	46.83	1	46.25	46.70	3	10,850	0.03%
2021/04/08	1	46.75	7	46.74	46.75	-6	10,773	-0.06%
2021/04/07	1	46.15	8	46.56	46.70	-7	10,641	-0.07%
2021/04/06	1	45.30	2	45.53	45.70	-1	10,496	-0.01%
2021/04/01	1	44.85	1	44.90	44.90	0	10,468	0.00%
2021/03/31	4	45.60	13	45.20	45.00	-9	10,460	-0.09%
2021/03/30	2	45.25	4	45.15	45.35	-2	10,427	-0.02%
2021/03/29	3	45.87	4	45.93	45.85	-1	10,330	-0.01%
2021/03/26	11	46.03	19	46.18	45.90	-8	10,305	-0.08%
2021/03/25	18	45.05	3	45.02	45.20	15	10,148	0.15%
2021/03/24	7	44.93	0	44.60	44.60	7	10,119	0.07%
2021/03/23	2	45.60	3	45.25	45.20	-1	10,091	-0.01%
2021/03/22	1	44.60	5	44.92	45.10	-4	9,994	-0.04%
2021/03/19	10	43.95	8	44.14	44.05	2	9,966	0.02%
2021/03/18	1	44.60	5	44.61	44.35	-4	9,987	-0.04%
2021/03/17	1	44.15	0.2	44.00	44.00	0.8	10,005	0.01%
2021/03/16	10	43.93	0	0.00	43.80	10	10,040	0.10%
2021/03/15	11.1	44.03	1	44.80	43.85	10.1	10,186	0.10%
2021/03/12	2	44.38	0	0.00	44.25	2	10,161	0.02%
2021/03/11	3	43.67	0.4	44.20	44.15	2.6	10,189	0.03%
2021/03/09	1	42.35	0	0.00	42.45	1	10,149	0.01%
2021/03/08	9	43.81	5	44.00	43.30	4	10,122	0.04%
2021/03/05	19	44.02	0	0.00	43.90	19	10,168	0.19%
2021/03/04	13	44.01	0	0.00	43.60	13	10,221	0.13%
2021/03/03	39	45.01	12	44.86	44.80	27	10,155	0.27%
2021/03/02	3	45.87	0	0.00	45.50	3	10,088	0.03%
2021/02/26	5	45.65	1	45.80	45.90	4	10,030	0.04%
2021/02/25	0	0.00	6	45.53	45.35	-6	10,222	-0.06%
2021/02/24	5	45.78	12	46.69	45.60	-7	10,283	-0.07%
2021/02/23	3	46.62	4	46.65	46.15	-1	10,120	-0.01%
2021/02/22	5	46.35	4.1	46.47	46.80	1	9,978	0.01%
2021/02/19	14	46.05	32.1	46.25	46.15	-18.1	9,808	-0.18%
2021/02/18	18	47.81	7.1	48.15	47.50	10.9	9,634	0.11%
2021/02/17	25.1	49.02	24	48.81	49.00	1.1	9,409	0.01%
2021/02/05	32	47.95	12.1	47.53	47.55	20	8,932	0.22%
2021/02/04	48.1	46.39	49	46.89	47.80	-0.9	8,421	-0.01%
2021/02/03	12.1	45.26	19	44.76	45.70	-6.9	7,728	-0.09%
2021/02/02	8	43.39	2	42.85	43.60	6	7,246	0.08%
2021/02/01	14	41.44	20	41.50	41.60	-6	7,180	-0.08%
2021/01/29	1	41.60	16	41.83	41.65	-15	7,136	-0.21%
2021/01/28	0	0.00	17	43.16	42.80	-17	7,095	-0.24%
2021/01/27	19	44.24	8	44.14	44.25	11	7,018	0.16%
2021/01/26	34	44.65	102	43.77	43.80	-68	6,880	-0.99%	大賣/
2021/01/25	71	43.70	23.2	42.71	43.80	47.8	6,672	0.72%
2021/01/22	22	41.79	12.1	41.48	42.20	9.9	6,492	0.15%
2021/01/21	79	44.60	58.2	43.59	41.60	20.9	6,384	0.33%
2021/01/20	43	41.72	38.2	41.31	42.00	4.8	5,695	0.08%
2021/01/19	9	41.25	4	41.33	40.95	5	5,494	0.09%
2021/01/18	4	39.00	7	39.34	40.25	-3	5,361	-0.06%
2021/01/15	1	40.20	1	40.65	39.90	0	5,287	0.00%
2021/01/14	1	40.75	3	40.35	40.75	-2	5,203	-0.04%
2021/01/13	1	40.20	6	40.63	40.40	-5	5,162	-0.10%
2021/01/12	19.1	41.16	17	41.83	40.35	2.1	5,046	0.04%
2021/01/11	0	0.00	6	39.75	40.35	-6	4,488	-0.13%
2021/01/08	1	38.65	1	38.50	38.55	0	4,357	0.00%
2021/01/07	1	38.70	3	38.80	38.90	-2	4,347	-0.05%
2021/01/06	7.1	38.80	7	38.72	38.95	0.1	4,378	0.00%
2021/01/05	2	39.88	11.1	39.84	39.75	-9.1	4,303	-0.21%
2020/12/31	0	0.00	4	38.55	38.65	-4	4,173	-0.10%
2020/12/28	2	38.58	5	38.50	38.55	-3	4,160	-0.07%
2020/12/25	4	38.26	9.2	38.36	38.45	-5.2	4,141	-0.13%
2020/12/24	1	37.95	0	0.00	37.90	1	4,155	0.02%
2020/12/22	2	37.60	0	0.00	37.10	2	4,176	0.05%
2020/12/21	6	37.82	0	0.00	37.90	6	4,174	0.14%
2020/12/18	2	37.83	0	0.00	37.90	2	4,163	0.05%
2020/12/17	1	38.20	0	0.00	38.30	1	4,162	0.02%
2020/12/16	3	38.70	8	38.80	38.65	-5	4,164	-0.12%
2020/12/15	8.2	38.58	4	39.11	38.15	4.2	4,202	0.10%
2020/12/14	3.1	39.26	3	39.37	39.50	0.1	4,167	0.00%
2020/12/11	6.1	39.26	1	39.45	39.45	5.1	4,307	0.12%
2020/12/10	9	40.07	1	40.05	40.10	8	4,403	0.18%
2020/12/09	8.1	40.65	21	40.41	41.05	-12.9	4,306	-0.30%
2020/12/08	20	39.24	20	39.24	39.00	0	4,136	0.00%
2020/12/07	6	39.17	31	39.27	39.50	-25	4,081	-0.61%
2020/12/04	20	38.39	5	38.50	38.85	15	3,990	0.38%
2020/12/03	8	37.90	0	0.00	37.90	8	3,969	0.20%
2020/12/02	17	38.59	1	38.65	38.40	16	3,929	0.41%
2020/11/30	8	38.05	8	37.60	37.35	0	3,775	0.00%
2020/11/27	18	37.17	2	37.15	37.15	16	3,702	0.43%
2020/11/26	10	36.84	0	36.60	37.00	10	3,677	0.27%
2020/11/25	0	0.00	26	36.90	36.80	-26	3,678	-0.71%
2020/11/24	6	37.55	7	37.63	37.40	-1	3,630	-0.03%
2020/11/23	17	35.97	25	36.05	37.10	-8	3,319	-0.24%
2020/11/20	8	35.05	4	35.05	35.20	4	3,185	0.13%
2020/11/19	20	34.89	0	0.00	34.85	20	3,193	0.63%
2020/11/18	0	0.00	8	35.15	35.10	-8	3,224	-0.25%
2020/11/17	1	35.45	1	35.35	35.35	0	3,246	0.00%
2020/11/16	1	35.10	10	35.10	35.15	-9	3,318	-0.27%
2020/11/13	0	0.00	10	34.75	34.80	-10	3,385	-0.30%
2020/11/12	12	34.92	5	35.00	34.80	7	3,481	0.20%
2020/11/11	0	0.00	25	34.70	34.75	-25	3,532	-0.71%
2020/11/09	2	34.50	9	34.59	34.80	-7	3,603	-0.19%
2020/11/06	0	33.95	0	0.00	33.95	0	3,620	0.00%
2020/11/05	4	33.73	3	33.67	34.00	1	3,702	0.03%
2020/11/04	4	33.15	0	0.00	33.35	4	3,761	0.11%
2020/11/03	1	33.00	0	0.00	33.05	1	3,824	0.03%
2020/11/02	2	32.83	0	0.00	32.95	2	3,984	0.05%
2020/10/30	2	33.80	2	33.35	33.35	0	4,038	0.00%
2020/10/28	10	34.36	7.2	34.95	34.30	2.8	4,352	0.06%
2020/10/27	3	34.55	8.6	34.59	34.65	-5.6	4,642	-0.12%
2020/10/26	24	34.68	33	34.44	34.25	-9	4,662	-0.19%
2020/10/23	0	0.00	2	34.05	34.15	-2	4,608	-0.04%
2020/10/22	41	33.76	0	0.00	33.70	41	4,735	0.87%
2020/10/21	3	34.02	2	34.13	33.95	1	4,887	0.02%
2020/10/19	0	0.00	4	33.60	33.45	-4	5,054	-0.08%
2020/10/16	2	33.53	2	33.60	33.30	0	5,070	0.00%
2020/10/15	4	33.95	1	33.90	33.90	3	5,070	0.06%
2020/10/14	6	34.27	7	34.29	34.40	-1	5,048	-0.02%
2020/10/12	1	33.60	1	33.30	33.30	0	5,010	0.00%
2020/10/05	1	33.10	3	33.35	33.10	-2	5,263	-0.04%
2020/09/29	2	31.85	0	0.00	32.40	2	5,404	0.04%
2020/09/25	2	31.55	0	0.00	30.90	2	5,483	0.04%
2020/09/24	2	32.05	1	32.00	31.80	1	5,502	0.02%
2020/09/23	1	32.90	1	32.80	32.85	0	5,527	0.00%
2020/09/22	1	32.90	7	32.85	33.25	-6	5,604	-0.11%
2020/09/21	4	33.66	2	33.73	33.40	2	5,656	0.04%
2020/09/18	2	34.08	0	0.00	34.10	2	5,642	0.04%
2020/09/17	0	0.00	10	34.63	34.45	-10	5,611	-0.18%
2020/09/16	34	35.08	22	35.11	34.70	12	5,604	0.21%
2020/09/15	9	34.45	15	34.67	34.95	-6	5,436	-0.11%
2020/09/14	0	0.00	1	32.90	33.00	-1	5,267	-0.02%
2020/09/11	0	0.00	4	32.73	32.60	-4	5,289	-0.08%
2020/09/10	1	33.30	1	33.25	32.80	0	5,304	0.00%
2020/09/08	1	33.35	2	33.00	33.05	-1	5,419	-0.02%
2020/09/07	0	0.00	6	32.70	32.35	-6	5,447	-0.11%
2020/09/03	0	0.00	1	33.25	33.05	-1	5,579	-0.02%
2020/09/02	0	0.00	2	33.05	32.95	-2	5,588	-0.04%
2020/09/01	3	32.35	0	0.00	32.35	3	5,650	0.05%
2020/08/28	1	32.95	6	33.25	33.35	-5	5,865	-0.09%
2020/08/27	4	32.75	2	32.68	32.85	2	5,926	0.03%
2020/08/26	8	32.95	0	0.00	33.00	8	5,919	0.14%
2020/08/25	1	32.40	0	0.00	32.65	1	5,890	0.02%
2020/08/24	1	31.95	0	0.00	32.15	1	5,881	0.02%
2020/08/21	1	32.65	2	32.55	32.70	-1	5,853	-0.02%
2020/08/20	16	31.77	32	31.77	32.25	-16	5,848	-0.27%
2020/08/19	3	33.72	2	34.03	33.75	1	5,801	0.02%
2020/08/18	11	34.20	3	34.35	33.95	8	5,846	0.14%
2020/08/17	6	34.82	8	35.02	35.00	-2	5,772	-0.03%
2020/08/14	2	34.11	43	34.41	34.80	-41	5,708	-0.72%
2020/08/13	3	34.70	3	35.25	34.30	0	5,671	0.00%
2020/08/12	5	34.60	13	34.52	34.70	-8	5,644	-0.14%
2020/08/11	2	34.53	9	34.36	34.80	-7	5,583	-0.13%
2020/08/10	2	36.13	1	36.50	35.30	1	5,515	0.02%
2020/08/07	4	35.31	1	35.35	35.45	3	5,450	0.06%
2020/08/06	5	36.05	2.1	35.66	35.90	2.9	5,404	0.05%
2020/08/05	6	36.83	7.1	37.10	36.70	-1.1	5,255	-0.02%
2020/08/04	8.1	36.72	2	36.25	36.75	6.1	5,218	0.12%
2020/08/03	29.1	36.41	51	35.97	36.45	-21.9	5,143	-0.43%
2020/07/31	156	34.91	72	34.68	34.95	84	4,912	1.71%	大買/
2020/07/30	1	32.15	1	31.90	32.30	0	4,610	0.00%
2020/07/29	1	30.45	0	0.00	30.90	1	4,649	0.02%
2020/07/28	3	30.50	12	31.68	30.15	-9	4,768	-0.19%
2020/07/27	8	32.88	32	32.69	32.25	-24	4,685	-0.51%
2020/07/24	25	32.31	10	32.23	32.25	15	4,558	0.33%
2020/07/23	0	0.00	1	31.30	31.80	-1	4,428	-0.02%
2020/07/22	1	31.20	0	0.00	31.15	1	4,416	0.02%
2020/07/17	3	30.63	0	0.00	30.50	3	4,447	0.07%
2020/07/16	2	30.90	2	31.18	31.00	0	4,482	0.00%
2020/07/15	3	31.37	0	0.00	31.40	3	4,523	0.07%
2020/07/14	0	0.00	1	32.10	32.00	-1	4,624	-0.02%
2020/07/13	2	30.75	8	31.15	31.65	-6	4,571	-0.13%
2020/07/10	6	30.37	0	0.00	30.30	6	4,574	0.13%
2020/07/09	12	31.88	2	31.80	31.40	10	4,498	0.22%
2020/07/08	3	31.80	4.2	32.01	32.15	-1.2	4,445	-0.03%
2020/07/07	5	32.80	0	0.00	32.80	5	4,418	0.11%
2020/07/06	1	32.65	1	32.60	32.65	0	4,426	0.00%
2020/07/03	5	32.34	0	0.00	32.30	5	4,460	0.11%
2020/07/02	0	0.00	16	32.41	32.75	-16	4,493	-0.36%
2020/07/01	3	32.15	11	32.27	32.20	-8	4,460	-0.18%
2020/06/30	10	31.65	2	31.48	31.80	8	4,413	0.18%
2020/06/29	1	30.75	0	0.00	31.00	1	4,362	0.02%
2020/06/24	1	31.05	0	0.00	30.85	1	4,376	0.02%
2020/06/22	0	0.00	3	30.65	30.80	-3	4,451	-0.07%
2020/06/19	11	30.47	1	30.85	30.35	10	4,535	0.22%
2020/06/18	2	30.33	1	30.25	30.30	1	4,557	0.02%
2020/06/17	1	30.25	1	30.20	30.30	0	4,537	0.00%
2020/06/16	1	31.15	5	30.84	30.70	-4	4,530	-0.09%
2020/06/15	2	31.08	9	30.88	30.70	-7	4,577	-0.15%
2020/06/12	0	0.00	2	30.10	30.45	-2	4,497	-0.04%
2020/06/11	11	30.60	9	30.89	29.60	2	4,459	0.04%
2020/06/10	3	30.63	3	30.87	30.80	0	4,402	0.00%
2020/06/09	2	30.93	2	31.08	30.80	0	4,470	0.00%
2020/06/08	14	30.88	1	30.70	30.65	13	4,503	0.29%
2020/06/05	6	30.53	1	30.65	30.65	5	4,431	0.11%
2020/06/04	5	30.38	16	30.37	30.55	-11	4,420	-0.25%
2020/06/03	1	29.60	1	29.75	29.65	0	4,252	0.00%
2020/06/02	1	28.65	3	28.78	28.75	-2	4,183	-0.05%
2020/06/01	1	28.70	0	0.00	28.70	1	4,240	0.02%
2020/05/28	0	0.00	21	28.33	28.30	-21	4,255	-0.49%
2020/05/27	21	29.00	1	29.05	28.80	20	4,249	0.47%
2020/05/26	2	28.98	4	28.96	28.95	-2	4,241	-0.05%
2020/05/25	5	28.93	8	29.11	29.35	-3	4,181	-0.07%
2020/05/22	4	28.05	10	28.01	28.05	-6	4,050	-0.15%
2020/05/21	4	27.98	7	28.10	28.10	-3	4,023	-0.07%
2020/05/20	3	28.18	1	27.85	27.85	2	4,022	0.05%
2020/05/19	1	28.05	2	27.80	28.10	-1	4,008	-0.02%
2020/05/15	1	27.25	2	27.40	27.15	-1	3,946	-0.03%
2020/05/14	2	27.98	2	28.03	27.15	0	3,911	0.00%
2020/05/13	0	0.00	2	28.10	28.10	-2	3,902	-0.05%
2020/05/12	5	27.81	2	27.80	27.75	3	3,890	0.08%
2020/05/11	0	0.00	7	28.26	28.15	-7	3,897	-0.18%
2020/05/08	6	28.09	0	0.00	28.05	6	3,872	0.15%
2020/05/07	4	27.83	3	27.97	28.10	1	3,859	0.03%
2020/05/06	1	27.95	0	0.00	27.80	1	3,840	0.03%
2020/05/05	0	0.00	14	27.91	27.85	-14	3,815	-0.37%
2020/05/04	6	26.98	23	26.46	27.35	-17	3,726	-0.46%
2020/04/30	5	25.95	0	0.00	26.35	5	3,590	0.14%
2020/04/29	2	25.85	0	0.00	25.75	2	3,554	0.06%
2020/04/27	2	25.75	0	0.00	25.75	2	3,534	0.06%
2020/04/24	1	25.60	10	25.50	25.50	-9	3,513	-0.26%
2020/04/22	2	24.93	2	25.08	25.10	0	3,449	0.00%
2020/04/21	8	25.04	0	0.00	24.85	8	3,421	0.23%
2020/04/20	0	0.00	7	25.44	25.90	-7	3,365	-0.21%
2020/04/17	11	26.11	13	25.44	25.25	-2	3,304	-0.06%
2020/04/15	0	0.00	27	24.56	24.55	-27	3,114	-0.87%
2020/04/14	2	24.20	0	0.00	24.40	2	3,060	0.07%
2020/04/13	39	23.99	2	24.10	23.85	37	3,036	1.22%
2020/04/10	26	24.42	1	24.20	24.20	25	3,026	0.83%
2020/04/09	16	23.94	26	23.88	23.95	-10	2,994	-0.33%
2020/04/08	29	23.13	17	23.00	23.40	12	2,976	0.40%
2020/04/07	0	0.00	1	22.25	22.40	-1	2,906	-0.03%
2020/04/06	6	21.45	0	0.00	21.40	6	2,817	0.21%
2020/04/01	2	21.10	1	21.15	20.85	1	2,783	0.04%
2020/03/31	10	20.70	1	20.90	20.85	9	2,757	0.33%
2020/03/30	1	20.40	0	0.00	20.50	1	2,727	0.04%
2020/03/27	3	21.30	1	21.35	20.80	2	2,718	0.07%
2020/03/26	8	20.82	1	20.80	20.80	7	2,676	0.26%
2020/03/25	4	21.30	2	21.00	20.90	2	2,754	0.07%
2020/03/24	2	20.38	0	0.00	20.25	2	2,706	0.07%
2020/03/23	0	19.75	0	0.00	19.65	0	2,728	0.00%
2020/03/19	1	20.00	0	0.00	18.90	1	2,825	0.04%
2020/03/17	3	21.57	0	0.00	21.50	3	2,823	0.11%
2020/03/16	1	23.00	0	0.00	22.35	1	2,763	0.04%
2020/03/13	2	22.95	0	0.00	23.80	2	2,671	0.07%
2020/03/12	2	25.68	0	0.00	25.10	2	2,557	0.08%
2020/03/11	0	0.00	3	27.10	26.75	-3	2,497	-0.12%
2020/03/10	4	26.44	0	0.00	27.25	4	2,464	0.16%
2020/03/09	0	0.00	2	27.10	26.45	-2	2,406	-0.08%
2020/03/06	18	27.55	5	27.60	27.40	13	2,342	0.56%
2020/03/05	0	0.00	1	27.70	27.30	-1	2,300	-0.04%
2020/03/02	1	26.00	0	0.00	26.10	1	2,165	0.05%
2020/02/27	1	26.45	0	0.00	26.40	1	2,173	0.05%
2020/02/26	1	27.50	0	0.00	27.40	1	2,128	0.05%
2020/02/21	0	0.00	7	27.30	27.70	-7	2,087	-0.34%
2020/02/19	1	27.45	0	0.00	27.35	1	2,047	0.05%
2020/02/18	3	27.45	0	0.00	27.40	3	2,038	0.15%
2020/02/14	14	27.56	4	27.55	27.55	10	2,024	0.49%
2020/02/13	7	27.47	0	0.00	27.20	7	1,988	0.35%
2020/02/11	0	0.00	1	26.70	26.90	-1	1,937	-0.05%
2020/02/10	1	26.50	0	0.00	26.45	1	1,929	0.05%
2020/02/07	10	27.00	0	0.00	26.85	10	1,905	0.52%
2020/02/05	1	26.50	0	0.00	26.75	1	1,875	0.05%
2020/02/04	1	26.45	0	0.00	26.55	1	1,850	0.05%
2020/02/03	0	26.70	2	26.20	26.10	-2	1,851	-0.11%
2020/01/31	0	0.00	2	27.60	27.35	-2	1,831	-0.11%
2020/01/20	0	0.00	10	29.75	29.70	-10	1,912	-0.52%
2020/01/15	0	0.00	1	29.75	29.60	-1	1,931	-0.05%
2020/01/09	1	29.20	0	0.00	29.20	1	1,932	0.05%
2020/01/03	0	0.00	3	30.40	30.40	-3	1,868	-0.16%
2020/01/02	8	31.61	1	31.20	31.45	7	1,822	0.38%
2019/12/31	2	30.60	2	30.60	30.85	0	1,741	0.00%
2019/12/30	0	0.00	1	30.60	30.65	-1	1,724	-0.06%
2019/12/26	0	0.00	1	31.00	30.75	-1	1,712	-0.06%
2019/12/24	1	30.45	0	0.00	30.40	1	1,683	0.06%
2019/12/23	4	30.74	2	31.20	30.75	2	1,663	0.12%
2019/12/20	2	30.90	1	30.50	30.70	1	1,624	0.06%
2019/12/19	1	30.50	3	30.35	30.05	-2	1,510	-0.13%
2019/12/18	2	30.38	42	30.46	30.10	-40	1,458	-2.74%
2019/12/17	43	30.15	6	29.80	30.20	37	1,402	2.64%
2019/12/16	0	0.00	7	29.14	29.05	-7	1,370	-0.51%
2019/12/13	1	29.25	1	28.80	28.65	0	1,375	0.00%
2019/12/09	0	0.00	1.1	28.34	28.25	-1.1	1,247	-0.09%
2019/12/05	0	0.00	1	28.00	28.15	-1	1,244	-0.08%
2019/12/02	1	27.40	10	27.40	27.45	-9	1,287	-0.70%
2019/11/18	1	27.95	0	0.00	28.00	1	1,339	0.07%
2019/11/14	10	27.45	3	27.45	27.45	7	1,409	0.50%
2019/11/13	1	27.80	0	0.00	27.65	1	1,433	0.07%
2019/11/12	3	27.40	0	0.00	27.55	3	1,444	0.21%
2019/11/07	0	0.00	3	28.20	27.95	-3	1,447	-0.21%
2019/11/05	0	0.00	2	28.70	28.55	-2	1,441	-0.14%
2019/11/01	0	0.00	1	28.15	28.30	-1	1,446	-0.07%
2019/10/30	1	28.55	1	28.55	28.50	0	1,465	0.00%
2019/10/29	20	29.05	6	29.16	28.65	14	1,472	0.95%
2019/10/24	6	27.75	0	0.00	28.10	6	1,404	0.43%
2019/10/23	1	27.75	0	0.00	27.75	1	1,428	0.07%
2019/10/22	1	27.75	0	0.00	27.70	1	1,493	0.07%
2019/10/18	6	27.57	0	0.00	27.40	6	1,550	0.39%
2019/10/08	0	0.00	0.3	27.95	27.90	-0.3	1,617	-0.02%
2019/10/04	2	27.90	0	0.00	27.85	2	1,653	0.12%
2019/10/02	1	27.90	2	28.15	27.85	-1	1,658	-0.06%
2019/09/27	10	27.90	11	28.00	27.90	-1	1,657	-0.06%
2019/09/25	11	28.60	3	28.60	28.50	8	1,652	0.48%
2019/09/24	0	0.00	11	28.91	28.95	-11	1,667	-0.66%
2019/09/23	8	29.00	5	28.85	28.85	3	1,670	0.18%
2019/09/20	0	0.00	1.2	28.66	28.80	-1.2	1,704	-0.07%
2019/09/19	15	28.77	0	0.00	28.60	15	1,695	0.88%
2019/09/17	0	0.00	5	27.75	27.75	-5	1,573	-0.32%
2019/09/16	10	27.90	0	0.00	27.75	10	1,591	0.63%
2019/09/09	0	0.00	1	28.00	27.85	-1	1,629	-0.06%
2019/09/04	0	0.00	20	27.75	27.85	-20	1,615	-1.24%
2019/09/03	0	0.00	8	27.65	27.60	-8	1,625	-0.49%
2019/09/02	8	27.08	3	27.42	27.45	5	1,606	0.31%
2019/08/28	21	27.15	0	0.00	27.10	21	1,547	1.36%
2019/08/26	3	26.93	0	0.00	26.90	3	1,539	0.19%
2019/08/21	1	27.95	5	28.05	28.05	-4	1,543	-0.26%
2019/08/20	1	27.85	0	0.00	27.90	1	1,544	0.06%
2019/08/19	5	29.35	1	29.45	29.80	4	1,512	0.26%
2019/08/15	1	28.75	0	0.00	28.75	1	1,476	0.07%
2019/08/08	2	29.00	0	0.00	28.75	2	1,497	0.13%
2019/08/07	2	29.20	1	29.30	28.75	1	1,503	0.07%
2019/08/06	1	27.70	0	0.00	28.90	1	1,519	0.07%
2019/08/05	0	0.00	5	29.30	28.70	-5	1,516	-0.33%
2019/07/26	1	31.65	1	31.75	31.70	0	1,483	0.00%
2019/07/25	1	31.80	1	32.00	31.80	0	1,496	0.00%
2019/07/24	6	31.17	22	31.25	31.55	-16	1,488	-1.07%
2019/07/23	20	30.95	0	0.00	30.95	20	1,441	1.39%
2019/07/22	0	0.00	2	30.10	30.15	-2	1,430	-0.14%
2019/07/19	0	0.00	4	29.79	29.95	-4	1,449	-0.28%
2019/07/18	2	29.33	6	29.43	29.25	-4	1,501	-0.27%
2019/07/17	1	30.10	4	29.85	29.70	-3	1,558	-0.19%
2019/07/15	0	0.00	1	29.85	29.75	-1	1,707	-0.06%
2019/07/11	1	29.65	10	29.43	29.80	-9	1,864	-0.48%
2019/07/09	1	28.90	3	28.85	28.80	-2	2,046	-0.10%
2019/07/08	6	29.03	3	29.35	29.00	3	2,152	0.14%
2019/07/05	3	29.00	8	29.23	29.25	-5	2,282	-0.22%
2019/07/04	7	28.95	2	29.05	29.10	5	2,436	0.21%
2019/07/03	4	29.28	0	0.00	29.10	4	2,615	0.15%
2019/07/02	2	29.40	0	0.00	29.35	2	2,679	0.07%
2019/07/01	1	29.30	2	29.23	29.40	-1	2,727	-0.04%
2019/06/27	2	28.70	8	28.55	28.50	-6	2,708	-0.22%
2019/06/25	1	27.85	0	0.00	27.75	1	2,702	0.04%
2019/06/19	0	0.00	5	27.55	27.70	-5	2,791	-0.18%
2019/06/18	6	27.14	0	0.00	27.15	6	2,779	0.22%
2019/06/17	4	27.39	0	0.00	27.30	4	2,800	0.14%
2019/06/14	5	27.22	0	0.00	27.80	5	2,803	0.18%
2019/06/12	0	0.00	1	27.80	27.80	-1	2,829	-0.04%
2019/06/11	0	0.00	1	27.40	27.75	-1	2,822	-0.04%
2019/06/06	1	26.80	0	0.00	26.65	1	2,835	0.04%
2019/06/05	3	27.10	0	0.00	27.10	3	2,842	0.11%
2019/06/04	1	27.00	2	27.18	26.90	-1	2,860	-0.03%
2019/06/03	3	26.78	2	26.88	26.80	1	2,887	0.03%
2019/05/31	0	0.00	3	27.20	27.20	-3	2,915	-0.10%
2019/05/30	2	26.80	0	0.00	26.75	2	2,973	0.07%
2019/05/29	2	26.50	2	26.40	26.50	0	3,013	0.00%
2019/05/28	2	26.08	0	0.00	25.80	2	3,064	0.07%
2019/05/24	2	26.38	2	26.45	26.45	0	3,142	0.00%
2019/05/22	12	26.94	0	0.00	26.90	12	3,163	0.38%
2019/05/20	2	26.98	0	0.00	26.95	2	3,191	0.06%
2019/05/15	1	28.35	0	0.00	28.20	1	3,185	0.03%
2019/05/13	0	0.00	1	28.30	28.30	-1	3,256	-0.03%
2019/05/09	3	29.62	0	0.00	29.35	3	3,345	0.09%
2019/05/08	3	30.20	0	0.00	30.20	3	3,372	0.09%
2019/05/06	2	30.58	1	30.50	30.50	1	3,521	0.03%
2019/05/03	2	31.50	2	31.75	31.70	0	3,502	0.00%
2019/04/26	5	31.91	3	31.65	31.65	2	3,505	0.06%
2019/04/24	0	0.00	3	32.40	32.00	-3	3,463	-0.09%
2019/04/23	5	32.45	0	0.00	32.50	5	3,400	0.15%
2019/04/19	3	32.22	5	31.75	31.60	-2	3,262	-0.06%
2019/04/18	5	31.05	16	32.51	30.90	-11	3,215	-0.34%
2019/04/17	0	0.00	13	32.35	32.00	-13	3,118	-0.42%
2019/04/15	3	31.80	2	32.13	32.00	1	3,012	0.03%
2019/04/12	6	30.76	17	30.98	30.85	-11	2,884	-0.38%
2019/04/11	12	30.39	4	30.13	30.20	8	2,805	0.29%
2019/04/10	2	31.33	42	30.64	31.40	-40	2,672	-1.50%
2019/04/09	72	30.90	19.3	30.63	31.40	52.7	2,513	2.10%
2019/04/08	2	29.80	10	29.85	29.70	-8	2,339	-0.34%
2019/04/03	2	29.10	0	0.00	29.50	2	2,276	0.09%
2019/04/01	1	28.50	0	0.00	28.65	1	2,206	0.05%
2019/03/29	10	28.55	2	28.50	28.50	8	2,191	0.37%
2019/03/27	2	28.98	0	0.00	28.95	2	2,167	0.09%
2019/03/25	8	29.39	0	0.00	29.55	8	2,135	0.37%
2019/03/22	3	29.88	11	29.78	29.95	-8	2,122	-0.38%
2019/03/21	0	0.00	0.3	29.20	29.20	-0.3	2,059	-0.01%
2019/03/20	1	28.95	30	28.90	28.95	-29	2,060	-1.41%
2019/03/19	1	29.00	0	0.00	29.20	1	2,069	0.05%
2019/03/18	0	29.10	0	0.00	29.15	0	2,063	0.00%
2019/03/15	31	29.15	1	29.15	28.70	30	2,063	1.45%
2019/03/12	0	0.00	2	29.50	29.60	-2	2,197	-0.09%
2019/03/07	7	29.66	0	0.00	29.15	7	2,263	0.31%
2019/03/06	3	29.85	0	0.00	29.75	3	2,291	0.13%
2019/03/05	1	30.15	2	30.50	30.10	-1	2,285	-0.04%
2019/03/04	4	29.81	2	29.88	30.30	2	2,234	0.09%
2019/02/27	5	30.01	0	0.00	30.00	5	2,197	0.23%
2019/02/26	1	30.25	1	30.50	30.10	0	2,152	0.00%
2019/02/25	1	29.90	0	0.00	30.00	1	2,123	0.05%
2019/02/21	0	0.00	22	30.27	30.30	-22	2,172	-1.01%
2019/02/20	0	0.00	28	29.74	30.00	-28	2,164	-1.29%
2019/02/19	9	29.33	2	29.75	29.30	7	2,154	0.32%
2019/02/18	0	0.00	14	29.57	29.55	-14	2,182	-0.64%
2019/02/15	19	29.13	5	29.18	29.00	14	2,223	0.63%
2019/02/14	6	29.03	6	29.40	29.40	0	2,280	0.00%
2019/02/13	22	29.16	0	0.00	29.00	22	2,299	0.96%
2019/01/29	0	0.00	2	29.53	29.50	-2	2,198	-0.09%
2019/01/28	1	29.70	0	0.00	29.65	1	2,166	0.05%
2019/01/22	3.3	28.57	4	28.30	28.30	-0.7	2,150	-0.03%
2019/01/21	0	0.00	1	28.05	27.80	-1	2,136	-0.05%
2019/01/09	0	0.00	6	26.45	26.60	-6	2,492	-0.24%
2019/01/08	5	25.87	0	0.00	25.85	5	2,484	0.20%
2019/01/07	21	25.67	0	0.00	25.90	21	2,527	0.83%
2019/01/04	1	25.65	20	25.35	25.35	-19	2,674	-0.71%
2019/01/03	0	0.00	1	26.40	26.10	-1	2,689	-0.04%
2018/12/25	20	26.00	0	0.00	26.00	20	2,746	0.73%
2018/12/22	12	26.10	0	0.00	26.50	12	2,773	0.43%
2018/12/12	1	27.70	0	0.00	27.50	1	2,866	0.03%
2018/12/05	2	29.23	0	0.00	28.95	2	2,870	0.07%
2018/12/04	1	30.65	3	30.53	30.50	-2	2,815	-0.07%
2018/12/03	1	30.30	0	0.00	30.65	1	2,805	0.04%
2018/11/30	1	30.10	1	29.95	29.50	0	2,778	0.00%
2018/11/29	0	0.00	1	30.05	30.05	-1	2,762	-0.04%
2018/11/27	0.2	28.70	0	0.00	28.70	0.2	2,775	0.01%
2018/11/23	0.2	28.35	0	0.00	28.50	0.2	2,814	0.01%
2018/11/22	0.2	29.10	0	0.00	29.20	0.2	2,811	0.01%
2018/11/21	0	0.00	2	30.30	30.30	-2	2,803	-0.07%
2018/11/20	0.2	29.30	0	0.00	29.30	0.2	2,757	0.01%
2018/11/16	2	29.90	0	0.00	29.70	2	2,738	0.07%
2018/11/14	0.2	29.80	0	0.00	29.80	0.2	2,760	0.01%
2018/11/13	2.1	29.16	1	28.50	29.40	1.1	2,715	0.04%
2018/11/08	0	0.00	2	28.10	28.05	-2	2,705	-0.07%
2018/11/07	0	27.60	2	27.60	27.60	-2	2,721	-0.07%
2018/11/06	1	26.70	0	0.00	26.50	1	2,798	0.04%
2018/11/05	1	27.95	0	0.00	27.85	1	2,967	0.03%
2018/11/02	0	0.00	1	28.00	27.80	-1	3,017	-0.03%
2018/10/31	1	26.90	2	26.78	26.85	-1	3,011	-0.03%
2018/10/30	0	0.00	4	25.63	26.05	-4	3,012	-0.13%
2018/10/26	2	25.53	0	0.00	25.30	2	3,061	0.07%
2018/10/25	1	26.60	0	0.00	25.20	1	3,021	0.03%
2018/10/19	2	26.85	1	26.75	27.40	1	2,932	0.03%
2018/10/18	2	28.65	0	0.00	27.85	2	2,889	0.07%
2018/10/17	1	28.80	0	0.00	28.55	1	2,880	0.03%
2018/10/16	1	29.10	1	29.30	28.70	0	2,894	0.00%
2018/10/15	1	29.05	2	29.05	28.90	-1	2,968	-0.03%
2018/10/12	2	28.40	0	0.00	28.85	2	2,954	0.07%
2018/10/05	1	34.15	2	34.70	34.40	-1	2,951	-0.03%
2018/10/04	1	35.55	0	0.00	35.55	1	2,931	0.03%
2018/10/03	1	36.85	0	0.00	36.60	1	2,930	0.03%
2018/10/02	1	37.05	0	0.00	36.95	1	2,962	0.03%
2018/09/28	3	36.83	0	0.00	36.50	3	3,015	0.10%
2018/09/27	3	37.45	0	0.00	37.10	3	3,030	0.10%
2018/09/26	2	37.93	0	0.00	37.45	2	3,043	0.07%
2018/09/25	0	0.00	1	37.45	37.45	-1	3,050	-0.03%
2018/09/21	0	0.00	1	38.30	37.55	-1	3,052	-0.03%
2018/09/19	1	37.85	0	0.00	37.55	1	3,032	0.03%
2018/09/18	0	0.00	1	36.85	36.80	-1	3,011	-0.03%
2018/09/17	6	36.33	0	0.00	36.40	6	3,026	0.20%
2018/09/12	2	36.45	3	36.25	36.60	-1	3,029	-0.03%
2018/09/10	1	36.50	0	0.00	36.30	1	3,073	0.03%
2018/09/07	3	37.62	0	0.00	37.20	3	3,065	0.10%
2018/09/06	1	38.90	1	38.75	38.85	0	3,075	0.00%
2018/09/05	1	39.25	0	0.00	38.90	1	3,086	0.03%
2018/09/04	2	38.30	2	39.00	38.80	0	3,099	0.00%
2018/09/03	7	38.09	9	38.51	38.20	-2	3,120	-0.06%
2018/08/31	6	37.24	3.1	38.00	38.15	2.9	3,079	0.09%
2018/08/30	0	0.00	3	37.70	37.45	-3	3,103	-0.10%
2018/08/29	9	36.95	0	0.00	37.00	9	3,102	0.29%
2018/08/28	3	36.77	0	0.00	37.10	3	3,120	0.10%
2018/08/23	2	35.75	4	35.75	35.30	-2	3,249	-0.06%
2018/08/22	5	35.78	1	35.85	35.70	4	3,270	0.12%
2018/08/21	5	38.15	0	0.00	38.15	5	3,266	0.15%
2018/08/20	2	37.30	0	0.00	37.40	2	3,277	0.06%
2018/08/17	4	38.03	1	37.50	37.50	3	3,314	0.09%
2018/08/15	4	38.73	1	38.45	38.45	3	3,311	0.09%
2018/08/14	3	39.55	3.1	39.94	39.75	-0.1	3,271	0.00%
2018/08/13	5	39.36	6	39.87	39.90	-1	3,238	-0.03%
2018/08/10	3	39.60	4	39.96	39.70	-1	3,135	-0.03%
2018/08/09	0	0.00	1	38.50	38.80	-1	2,966	-0.03%
2018/08/03	4	37.08	3	37.17	37.45	1	2,944	0.03%
2018/08/01	0	0.00	2	38.35	38.25	-2	2,902	-0.07%
2018/07/31	2	38.10	2	38.08	38.15	0	2,886	0.00%
2018/07/25	1	37.10	0	0.00	36.85	1	2,894	0.03%
2018/07/24	1	36.50	0	0.00	36.60	1	2,867	0.03%
2018/07/20	2	37.50	1	36.95	36.55	1	2,849	0.04%
2018/07/19	0	0.00	2	36.38	36.30	-2	2,808	-0.07%
2018/07/17	0	0.00	2	36.60	36.20	-2	2,835	-0.07%
2018/07/16	0	0.00	1	34.10	35.65	-1	2,794	-0.04%
2018/07/13	0	0.00	0.1	34.20	34.20	-0.1	2,761	0.00%
2018/07/06	0	0.00	0	32.80	32.65	0	2,960	0.00%
2018/07/03	0	0.00	3	33.80	33.15	-3	3,075	-0.10%
2018/06/28	1	33.70	0	0.00	33.65	1	3,114	0.03%
2018/06/25	1	34.30	0	0.00	34.25	1	3,128	0.03%
2018/06/21	2	34.85	0	0.00	34.85	2	3,123	0.06%
2018/06/20	1	35.00	1	34.50	34.85	0	3,130	0.00%
2018/06/19	0	0.00	4	36.00	35.50	-4	3,137	-0.13%
2018/06/15	5	36.45	0	0.00	36.50	5	3,167	0.16%
2018/06/14	3	37.00	0	0.00	36.65	3	3,205	0.09%
2018/06/12	0	0.00	1	37.50	36.80	-1	3,267	-0.03%
2018/06/11	2	36.85	1	36.95	36.85	1	3,349	0.03%
2018/06/07	0	0.00	13	36.09	35.80	-13	3,683	-0.35%
2018/06/06	1	35.65	0	0.00	35.55	1	3,846	0.03%
2018/06/05	2	36.10	8	35.79	35.75	-6	4,042	-0.15%
2018/06/01	6	35.30	1	35.60	35.50	5	4,051	0.12%
2018/05/30	2	35.00	0	0.00	35.15	2	3,983	0.05%
2018/05/29	1	35.40	0	0.00	35.40	1	3,983	0.03%
2018/05/25	0	0.00	2	35.15	35.15	-2	3,970	-0.05%
2018/05/24	2	34.45	0	0.00	34.40	2	3,970	0.05%
2018/05/22	0	0.00	4	35.25	35.30	-4	4,067	-0.10%
2018/05/21	14	35.30	0	0.00	35.30	14	4,184	0.33%
2018/05/18	0	0.00	2	35.00	35.30	-2	4,224	-0.05%
2018/05/14	0	0.00	5	35.00	35.50	-5	4,615	-0.11%
2018/05/11	5	34.50	0	0.00	34.70	5	4,612	0.11%
2018/05/07	2	33.95	0	0.00	33.90	2	4,826	0.04%
2018/05/04	0	0.00	52	33.37	33.55	-52	4,839	-1.07%
2018/05/02	12	33.15	0	0.00	33.15	12	4,881	0.25%
2018/04/30	13	33.56	0	0.00	33.60	13	4,954	0.26%
2018/04/23	18	34.95	21	34.12	34.00	-3	6,272	-0.05%
2018/04/20	1	35.90	0	0.00	35.65	1	6,335	0.02%
2018/04/19	2	36.30	0	0.00	36.50	2	6,414	0.03%
2018/04/18	21	36.34	2	36.00	36.20	19	6,525	0.29%
2018/04/17	2	36.00	21	35.88	36.00	-19	6,588	-0.29%
2018/04/16	14	35.08	9	35.02	35.00	5	6,590	0.08%
2018/04/13	16	36.39	10	36.66	36.20	6	6,749	0.09%
2018/04/12	2	37.00	8	37.70	36.95	-6	6,811	-0.09%
2018/04/11	25	38.01	0	0.00	37.50	25	6,797	0.37%
2018/04/10	0	0.00	1	37.70	37.70	-1	6,837	-0.01%
2018/04/09	0	0.00	8	38.85	38.90	-8	6,836	-0.12%
2018/04/03	8	37.95	0	0.00	38.05	8	6,799	0.12%
2018/04/02	0	0.00	13	38.00	38.00	-13	6,852	-0.19%
2018/03/31	13	37.94	0	0.00	37.90	13	6,893	0.19%
2018/03/26	1	37.00	1	37.35	37.70	0	7,413	0.00%
2018/03/23	2	36.40	2	36.90	37.20	0	7,427	0.00%
2018/03/22	0	0.00	4	38.00	37.85	-4	7,406	-0.05%
2018/03/20	1	38.20	1	37.80	37.90	0	7,407	0.00%
2018/03/19	0	0.00	53	38.03	37.80	-53	7,400	-0.72%
2018/03/16	1	38.10	1	38.45	37.90	0	7,473	0.00%
2018/03/15	10	39.99	0	0.00	39.10	10	7,429	0.13%
2018/03/14	46	39.86	2	39.73	39.80	44	7,379	0.60%
2018/03/13	0	0.00	8	37.95	38.80	-8	7,255	-0.11%
2018/03/12	5	38.30	5	37.90	37.95	0	7,125	0.00%
2018/03/09	1	37.50	0	0.00	37.15	1	6,989	0.01%
2018/03/08	2	35.95	0	0.00	35.95	2	6,904	0.03%
2018/03/07	3	35.37	3	36.20	35.60	0	7,052	0.00%
2018/03/05	0	0.00	1	35.15	34.80	-1	7,267	-0.01%
2018/03/02	5	35.28	5	35.35	35.15	0	7,456	0.00%
2018/03/01	10	35.20	10	35.59	35.85	0	7,611	0.00%
2018/02/26	0	36.00	0	0.00	36.05	0	7,720	0.00%
2018/02/23	0	0.00	2	35.90	35.90	-2	7,768	-0.03%
2018/02/22	0	0.00	25	35.16	34.85	-25	7,950	-0.31%
2018/02/21	2	35.00	25	34.65	34.95	-23	8,019	-0.29%
2018/02/09	28	31.03	4	31.20	31.05	24	8,523	0.28%
2018/02/08	30	33.13	3	33.20	33.40	27	8,495	0.32%
2018/02/06	10	35.20	2	34.58	34.30	8	8,842	0.09%
2018/02/05	0	0.00	1	36.60	37.50	-1	8,928	-0.01%
2018/01/31	0	0.00	5	37.60	38.35	-5	9,867	-0.05%
2018/01/30	1	38.50	0	0.00	37.90	1	9,838	0.01%
2018/01/29	12	38.98	1	39.00	38.95	11	9,850	0.11%
2018/01/26	1	38.65	0	0.00	38.90	1	9,919	0.01%
2018/01/25	1	39.20	0	0.00	38.45	1	10,086	0.01%
2018/01/23	1	38.55	13	38.77	38.60	-12	10,065	-0.12%
2018/01/22	7	39.17	11	39.08	39.45	-4	9,953	-0.04%
2018/01/19	21	41.80	10	42.44	40.05	11	9,770	0.11%
2018/01/18	2	40.80	2	40.48	39.65	0	8,844	0.00%
2018/01/17	0	0.00	4	40.31	39.85	-4	8,799	-0.05%
2018/01/16	1	40.75	0	0.00	41.00	1	8,745	0.01%
2018/01/15	1	41.55	0	0.00	40.40	1	8,718	0.01%
2018/01/12	22	41.36	0	0.00	40.50	22	8,620	0.26%
2018/01/11	2	40.70	7	40.86	41.25	-5	8,492	-0.06%
2018/01/10	2	40.25	0	0.00	39.70	2	8,375	0.02%
2018/01/09	10	40.69	10	40.41	39.80	0	8,309	0.00%
2018/01/08	5	38.50	9	39.01	39.00	-4	8,051	-0.05%
2018/01/04	13	38.89	13	38.68	38.10	0	7,971	0.00%
2018/01/03	3	38.17	0	0.00	37.95	3	7,908	0.04%
2018/01/02	0	0.00	1	37.85	38.00	-1	7,859	-0.01%