欣銓 (3264)-元大-南投券商分點個股進出

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
54.5
漲跌
▲0.4
漲幅
+0.74%
成交量
2,195張
產業
上櫃半導體類股
964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－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	54.70	0	0.00	54.10	2	3,442	0.06%
2024/11/20	0	0.00	4	54.90	54.90	-4	3,486	-0.11%
2024/11/19	2	55.40	1	55.30	55.30	1	3,500	0.03%
2024/11/18	0	0.00	2	54.90	55.00	-2	3,489	-0.06%
2024/11/15	1	55.10	0	0.00	55.50	1	3,490	0.03%
2024/11/14	6	54.54	0	0.00	54.80	6	3,511	0.17%
2024/11/13	1	56.00	6	56.00	55.90	-5	3,507	-0.14%
2024/11/12	4	55.40	0	0.00	55.30	4	3,510	0.11%
2024/11/11	4	55.35	0	0.00	56.60	4	3,493	0.11%
2024/11/08	1	57.00	0	0.00	56.10	1	3,487	0.03%
2024/11/07	2	57.50	2	58.00	57.40	0	3,491	0.00%
2024/11/06	0.1	57.89	0	0.00	57.30	0.1	3,439	0.00%
2024/11/05	0	0.00	0	55.90	55.90	0	3,449	0.00%
2024/11/04	1	55.80	1	55.80	55.40	0	3,473	0.00%
2024/11/01	2	55.55	1	55.90	56.40	1	3,613	0.03%
2024/10/30	3	54.77	1	53.90	54.20	2	3,661	0.05%
2024/10/29	2	55.10	1	55.20	55.00	1	3,685	0.03%
2024/10/28	2	56.35	0	0.00	56.20	2	3,688	0.05%
2024/10/25	2.2	57.61	5	57.64	57.90	-2.9	3,677	-0.08%
2024/10/24	3.1	59.78	0	58.80	58.40	3.1	3,671	0.08%
2024/10/22	0	59.40	10	59.45	59.90	-10	3,667	-0.27%
2024/10/18	3	57.20	0	0.00	57.10	3	3,677	0.08%
2024/10/17	2	57.50	1	57.60	57.40	1	3,701	0.03%
2024/10/16	3	58.20	0	0.00	57.90	3	3,632	0.08%
2024/10/15	1	58.80	0	0.00	58.70	1	3,621	0.03%
2024/10/11	2	59.00	1	58.20	58.70	1	3,687	0.03%
2024/10/09	0.1	58.40	0	0.00	58.00	0.1	3,733	0.00%
2024/10/08	6	58.40	3	58.40	58.40	3	3,765	0.08%
2024/10/07	0.6	59.72	0	0.00	59.70	0.6	3,795	0.01%
2024/10/01	1.2	60.11	0	0.00	60.40	1.2	3,844	0.03%
2024/09/30	4	60.65	0	0.00	60.20	4	3,883	0.10%
2024/09/27	2	61.10	0	0.00	60.70	2	3,993	0.05%
2024/09/26	1	61.40	0	0.00	60.50	1	4,021	0.02%
2024/09/24	0	0.00	3	60.50	60.40	-3	4,201	-0.07%
2024/09/18	1	60.50	0	0.00	59.50	1	4,272	0.02%
2024/09/13	2	62.40	0	0.00	62.20	2	4,124	0.05%
2024/09/05	0	0.00	0	64.10	63.60	0	3,977	0.00%
2024/08/30	1	69.00	0	0.00	69.30	1	4,065	0.02%
2024/08/29	0	0.00	1	68.00	68.20	-1	4,071	-0.02%
2024/08/23	0	0.00	1	66.80	66.80	-1	4,030	-0.02%
2024/08/22	0	66.80	0	66.40	66.40	0	4,059	0.00%
2024/08/21	0	0.00	1	66.70	66.00	-1	4,022	-0.02%
2024/08/16	1	65.30	2	65.95	65.30	-1	4,243	-0.02%
2024/08/14	0	0.00	5	65.30	65.30	-5	4,459	-0.11%
2024/08/13	6	65.17	5	64.80	64.90	1	4,559	0.02%
2024/08/12	0	0.00	2	64.90	65.20	-2	4,584	-0.04%
2024/08/09	0	0.00	2	63.35	63.90	-2	4,595	-0.04%
2024/08/08	2	61.95	2	62.10	61.80	0	4,588	0.00%
2024/08/07	1	60.10	2	61.45	62.30	-1	4,601	-0.02%
2024/08/06	2	58.45	2	59.25	59.80	0	4,607	0.00%
2024/08/05	4	59.90	0	0.00	59.30	4	4,598	0.09%
2024/08/02	3	64.03	3	64.03	65.80	0	4,470	0.00%
2024/08/01	2.2	64.44	1	65.00	64.80	1.2	4,424	0.03%
2024/07/31	0	64.10	0	64.00	64.00	0	4,391	0.00%
2024/07/30	0.1	63.63	0	0.00	63.80	0.1	4,397	0.00%
2024/07/26	2	64.90	1	64.90	64.90	1	4,448	0.02%
2024/07/23	1	63.60	3	65.20	63.80	-2	4,623	-0.04%
2024/07/22	12	63.58	11	64.00	63.60	1	4,628	0.02%
2024/07/19	1	66.30	0	0.00	66.00	1	4,555	0.02%
2024/07/15	0	0.00	1	67.70	68.00	-1	4,795	-0.02%
2024/07/12	1	66.80	0	0.00	67.40	1	4,807	0.02%
2024/07/11	1	67.10	1	67.00	66.80	0	4,811	0.00%
2024/07/10	11	66.73	0	0.00	66.30	11	4,851	0.23%
2024/07/09	1	67.30	6	67.30	67.00	-5	4,822	-0.10%
2024/07/08	1	67.80	0	0.00	67.80	1	4,811	0.02%
2024/07/05	0	0.00	1	69.00	68.90	-1	4,815	-0.02%
2024/07/04	2	69.30	0	0.00	69.20	2	4,912	0.04%
2024/07/03	1.1	69.35	0	0.00	69.10	1.1	4,897	0.02%
2024/07/02	2	68.75	1	68.60	68.80	1	4,802	0.02%
2024/07/01	2	68.70	0	0.00	69.40	2	4,790	0.04%
2024/06/28	18.3	68.41	2	68.30	68.50	16.3	4,769	0.34%
2024/06/27	3	73.60	3	73.90	73.10	0	4,645	0.00%
2024/06/25	3	74.10	0	0.00	76.00	3	5,126	0.06%
2024/06/24	1	74.90	1	74.80	75.00	0	5,297	0.00%
2024/06/20	7	76.79	1.1	76.34	76.50	5.9	5,349	0.11%
2024/06/19	2	76.20	0	0.00	75.20	2	5,426	0.04%
2024/06/18	3	75.07	0	0.00	75.20	3	5,536	0.05%
2024/06/17	0	0.00	5	75.52	74.90	-5	5,901	-0.08%
2024/06/14	2	74.45	0	74.60	74.70	2	6,274	0.03%
2024/06/13	2	74.80	0	0.00	75.50	2	6,406	0.03%
2024/06/12	0	0.00	9	75.56	76.20	-9	6,395	-0.14%
2024/06/11	0	0.00	1	75.78	75.20	-1	6,398	-0.02%
2024/06/07	0	0.00	2	75.60	75.80	-2	6,467	-0.03%
2024/06/05	4.1	76.05	4	75.48	75.00	0.1	6,519	0.00%
2024/06/04	6	74.85	0	0.00	75.80	6	6,781	0.09%
2024/06/03	1	72.60	0	0.00	73.10	1	6,953	0.01%
2024/05/31	2	73.70	3	74.00	72.60	-1	6,972	-0.01%
2024/05/30	0	0.00	1	73.80	73.90	-1	7,091	-0.01%
2024/05/29	1	73.60	0	0.00	73.60	1	7,284	0.01%
2024/05/28	2.1	73.71	1	74.20	73.90	1.1	7,423	0.01%
2024/05/27	2	72.80	0	0.00	73.00	2	7,430	0.03%
2024/05/22	1	72.60	1	72.70	72.50	0	7,488	0.00%
2024/05/20	2	71.60	2	72.60	71.50	0	7,378	0.00%
2024/05/17	5.1	72.55	1	71.80	71.60	4.1	7,295	0.06%
2024/05/16	3	73.50	2	73.65	73.60	1	7,263	0.01%
2024/05/14	1	72.50	0	0.00	72.20	1	7,397	0.01%
2024/05/13	12	73.07	0	0.00	73.00	12	7,428	0.16%
2024/05/10	0	0.00	2	72.50	72.60	-2	7,486	-0.03%
2024/05/09	1	71.70	0.4	72.20	71.70	0.6	7,538	0.01%
2024/05/07	9.1	71.94	0	0.00	72.50	9.1	7,515	0.12%
2024/05/06	3.2	72.20	1	71.90	72.00	2.2	7,494	0.03%
2024/05/03	1	73.30	0	0.00	72.60	1	7,545	0.01%
2024/04/30	1.1	73.73	1	73.60	73.30	0.1	7,628	0.00%
2024/04/29	2.1	72.68	6	74.22	72.30	-3.9	7,587	-0.05%
2024/04/26	1	77.80	0.3	78.00	77.50	0.7	7,457	0.01%
2024/04/25	1	78.40	0	0.00	78.40	1	7,534	0.01%
2024/04/22	0.2	77.90	0	0.00	77.70	0.2	7,751	0.00%
2024/04/19	6.8	79.69	2	78.75	79.80	4.8	7,664	0.06%
2024/04/18	2	79.50	1	79.70	80.00	1	7,630	0.01%
2024/04/17	0	0.00	2	78.80	78.50	-2	7,682	-0.03%
2024/04/16	4.1	77.98	6	78.27	78.30	-1.9	7,749	-0.02%
2024/04/15	1.1	78.82	0	0.00	79.00	1.1	7,718	0.01%
2024/04/12	3	80.20	0	0.00	79.30	3	7,741	0.04%
2024/04/11	0.6	79.51	1	79.60	80.00	-0.4	7,753	0.00%
2024/04/10	1	80.00	1	79.50	79.50	0	7,790	0.00%
2024/04/09	6	81.53	1	80.80	80.80	5	7,710	0.06%
2024/04/08	2	81.00	0	0.00	81.50	2	7,808	0.03%
2024/04/03	1	81.60	7	81.30	81.30	-6	7,877	-0.08%
2024/04/02	4	82.53	3	82.73	82.40	1	7,892	0.01%
2024/04/01	1	82.60	0	0.00	82.60	1	7,925	0.01%
2024/03/29	3	81.23	5	83.70	83.60	-2	7,995	-0.03%
2024/03/27	11	83.78	11.1	83.62	84.00	-0.1	7,619	0.00%
2024/03/26	9.1	79.87	4	80.02	79.80	5.1	7,533	0.07%
2024/03/25	0.1	81.00	9	81.39	81.50	-9	7,534	-0.12%
2024/03/22	15.1	82.76	10	82.41	81.90	5.1	7,656	0.07%
2024/03/21	0.2	85.15	2.2	85.40	85.80	-2	7,676	-0.03%
2024/03/20	16.1	86.52	6.4	85.36	85.00	9.7	7,656	0.13%
2024/03/19	7.1	84.78	35.2	84.63	85.60	-28.1	7,407	-0.38%
2024/03/18	2	81.10	13	80.38	80.90	-11	7,155	-0.15%
2024/03/15	1.1	77.55	1	77.70	76.80	0.1	7,097	0.00%
2024/03/14	1.1	76.77	0	76.40	76.10	1.1	7,092	0.02%
2024/03/13	1.2	78.40	5	78.80	77.80	-3.8	7,099	-0.05%
2024/03/12	1	76.70	2	77.85	77.60	-1	7,120	-0.01%
2024/03/11	2	78.60	2.1	78.06	77.00	-0.1	7,290	0.00%
2024/03/08	12.3	80.34	35.2	79.29	79.10	-22.8	7,393	-0.31%
2024/03/07	5	78.82	6.3	77.94	78.60	-1.3	7,435	-0.02%
2024/03/06	1.1	76.70	2	76.40	77.00	-1	7,346	-0.01%
2024/03/05	2.1	76.49	4	76.80	76.60	-1.9	7,364	-0.03%
2024/03/04	4.4	76.23	8	75.98	76.10	-3.6	7,230	-0.05%
2024/02/29	2.1	71.20	0	0.00	71.00	2.1	6,895	0.03%
2024/02/27	1	71.50	1	71.00	71.50	0	6,881	0.00%
2024/02/26	1.3	73.41	0	0.00	72.50	1.3	6,876	0.02%
2024/02/23	0	0.00	1	75.80	74.10	-1	6,867	-0.01%
2024/02/22	5	74.78	2	74.55	74.80	3	6,855	0.04%
2024/02/21	2.1	73.40	0	0.00	73.40	2.1	6,806	0.03%
2024/02/20	3	73.60	8	73.38	73.30	-5	6,821	-0.07%
2024/02/19	3.2	73.96	0	0.00	74.10	3.2	6,814	0.05%
2024/02/16	6	74.48	2	74.70	73.90	4	6,785	0.06%
2024/02/15	1	73.80	0	0.00	74.00	1	6,735	0.01%
2024/02/02	0	0.00	0	72.20	71.80	0	6,752	0.00%
2024/02/01	2	73.00	0	0.00	73.00	2	6,716	0.03%
2024/01/31	1	73.90	0	0.00	73.90	1	6,709	0.01%
2024/01/30	3	74.43	0	0.00	74.10	3	6,767	0.04%
2024/01/29	5	73.90	0	73.80	74.40	5	6,865	0.07%
2024/01/26	0	0.00	1.1	75.04	73.70	-1.1	6,939	-0.02%
2024/01/25	1	75.40	1	74.80	75.60	0	6,949	0.00%
2024/01/24	4	75.40	1	75.80	75.50	3	6,955	0.04%
2024/01/23	0	0.00	0.1	75.21	75.20	-0.1	7,008	0.00%
2024/01/22	8	75.58	7	75.33	75.70	1	6,986	0.01%
2024/01/19	16.1	75.13	5	74.86	75.30	11.1	7,183	0.15%
2024/01/18	0	0.00	6	73.82	74.30	-6	7,100	-0.08%
2024/01/17	4	73.68	1	74.00	72.90	3	7,019	0.04%
2024/01/16	6	72.52	4	72.90	73.20	2	6,960	0.03%
2024/01/15	1	71.70	1.1	71.83	72.10	-0.1	6,909	0.00%
2024/01/12	1	69.90	1	70.90	71.50	0	6,964	0.00%
2024/01/11	5	70.44	0	0.00	70.60	5	6,927	0.07%
2024/01/10	3	71.27	0	0.00	71.80	3	6,867	0.04%
2024/01/09	1	71.00	1	71.40	71.00	0	6,789	0.00%
2024/01/08	4	71.63	0	0.00	71.20	4	6,765	0.06%
2024/01/05	10	72.08	0	72.20	72.10	10	6,772	0.15%
2024/01/04	1.8	72.12	0	0.00	72.80	1.8	6,733	0.03%
2024/01/03	2	72.55	0	72.60	72.40	2	6,664	0.03%
2024/01/02	21	72.93	1	73.40	73.30	20	6,628	0.30%
2023/12/29	3	73.90	0	0.00	74.00	3	6,534	0.05%
2023/12/28	2	74.00	1	74.40	73.90	1	6,491	0.02%
2023/12/27	1	74.70	0	0.00	74.60	1	6,507	0.02%
2023/12/26	6	73.32	1	73.30	73.90	5	6,523	0.08%
2023/12/25	3	73.33	0	73.30	72.90	3	6,440	0.05%
2023/12/22	1	74.40	1	75.20	75.20	0	6,332	0.00%
2023/12/21	6	74.90	8	74.95	74.70	-2	6,267	-0.03%
2023/12/20	3	76.47	0	0.00	76.10	3	6,188	0.05%
2023/12/19	2	77.00	5.5	76.93	76.80	-3.5	6,160	-0.06%
2023/12/18	4	78.83	6	79.45	78.50	-2	6,053	-0.03%
2023/12/15	8	82.35	1.1	82.16	81.00	6.9	6,103	0.11%
2023/12/14	7.1	81.74	3	82.07	82.00	4.1	6,079	0.07%
2023/12/13	3	81.50	3	80.53	80.40	0	6,085	0.00%
2023/12/12	6	80.23	11.1	80.56	80.60	-5.1	6,078	-0.08%
2023/12/11	3	78.60	2	79.20	78.60	1	6,141	0.02%
2023/12/08	2	78.25	5.1	78.54	77.90	-3.1	6,309	-0.05%
2023/12/07	7.2	78.06	2	78.00	77.50	5.2	6,546	0.08%
2023/12/06	13	79.15	16.2	78.94	79.80	-3.1	6,603	-0.05%
2023/12/05	8.1	76.94	9	77.13	76.40	-1	6,492	-0.01%
2023/12/04	21	77.46	16	78.47	77.50	5	6,460	0.08%
2023/12/01	25	73.59	30	72.59	74.40	-5	6,201	-0.08%
2023/11/30	4	71.10	0	0.00	70.40	4	6,133	0.07%
2023/11/29	2	70.20	6	70.33	70.40	-4	6,106	-0.07%
2023/11/27	9	69.12	8	68.88	68.70	1	6,174	0.02%
2023/11/24	1.1	69.48	0	0.00	69.30	1.1	6,227	0.02%
2023/11/22	1	70.10	2	70.00	70.20	-1	6,305	-0.02%
2023/11/17	0	0.00	10	69.39	69.30	-10	6,529	-0.15%
2023/11/16	1	68.90	1	68.70	68.70	0	6,524	0.00%
2023/11/14	1	69.10	0	0.00	68.70	1	6,501	0.02%
2023/11/13	4	69.05	0	0.00	69.10	4	6,486	0.06%
2023/11/10	0	0.00	7	67.40	67.80	-7	6,399	-0.11%
2023/11/08	0	0.00	3	68.30	67.60	-3	6,440	-0.05%
2023/11/07	3	67.43	4	67.70	67.80	-1	6,406	-0.02%
2023/11/06	13	67.16	3	67.73	67.90	10	6,390	0.16%
2023/11/03	0	0.00	1	66.50	66.90	-1	6,306	-0.02%
2023/11/02	1	65.20	2	65.85	66.00	-1	6,288	-0.02%
2023/10/31	2	65.05	2	65.45	65.00	0	6,313	0.00%
2023/10/30	0	0.00	2	64.90	64.60	-2	6,366	-0.03%
2023/10/27	8	65.75	9	65.32	64.00	-1	6,470	-0.02%
2023/10/26	1	63.80	3	64.80	64.30	-2	6,517	-0.03%
2023/10/25	3	65.20	1	65.20	64.90	2	6,834	0.03%
2023/10/24	2	64.55	0	0.00	64.60	2	6,896	0.03%
2023/10/23	2	64.65	2	64.70	64.20	0	6,867	0.00%
2023/10/20	5	64.68	3.2	64.63	65.00	1.8	6,837	0.03%
2023/10/19	0	0.00	1	63.40	63.30	-1	6,849	-0.01%
2023/10/17	0	0.00	1	62.70	62.40	-1	7,098	-0.01%
2023/10/16	2	62.10	10	62.30	62.30	-8	7,341	-0.11%
2023/10/13	1	63.00	1.9	62.94	63.10	-0.9	7,398	-0.01%
2023/10/12	0	0.00	10	62.10	62.40	-10	7,422	-0.13%
2023/10/06	3.1	62.34	0	0.00	62.10	3.1	7,644	0.04%
2023/10/05	0	0.00	2	63.05	62.80	-2	7,650	-0.03%
2023/10/04	1	60.80	1	61.70	62.00	0	7,686	0.00%
2023/10/03	1.7	62.28	0	0.00	62.10	1.7	7,692	0.02%
2023/10/02	0	0.00	1.1	63.38	63.30	-1.1	7,673	-0.01%
2023/09/28	0	0.00	1	62.60	62.50	-1	7,649	-0.01%
2023/09/27	2	61.70	2	62.05	61.80	0	7,733	0.00%
2023/09/26	1	62.20	0	0.00	62.20	1	7,868	0.01%
2023/09/22	3.3	63.27	0	0.00	63.40	3.3	7,983	0.04%
2023/09/21	1.3	63.41	3	63.40	63.30	-1.8	7,989	-0.02%
2023/09/20	16.4	66.36	7	66.24	65.00	9.4	8,003	0.12%
2023/09/19	2	67.80	2	67.30	67.80	0	7,885	0.00%
2023/09/18	0	0.00	2	67.75	67.30	-2	7,881	-0.03%
2023/09/15	5	68.92	10	68.74	68.40	-5	7,932	-0.06%
2023/09/14	4.1	69.21	1.5	68.56	68.30	2.6	8,033	0.03%
2023/09/13	6	69.13	11	69.47	69.30	-5	8,128	-0.06%
2023/09/12	4.6	68.17	14.4	68.16	68.20	-9.8	8,139	-0.12%
2023/09/11	18	66.32	2	66.90	65.60	16	8,096	0.20%
2023/09/08	3.4	66.15	18.1	66.01	65.80	-14.7	8,040	-0.18%
2023/09/07	1	66.20	10	65.59	65.00	-9	8,038	-0.11%
2023/09/06	2	64.75	8	64.74	65.00	-6	7,993	-0.07%
2023/09/05	2	63.85	15	64.03	64.40	-13	7,953	-0.16%
2023/09/04	5	62.40	14	62.91	63.30	-9	7,886	-0.11%
2023/09/01	3	62.60	0	0.00	62.70	3	7,876	0.04%
2023/08/30	2	62.15	0	0.00	62.00	2	7,806	0.03%
2023/08/29	0	0.00	1	61.30	61.50	-1	7,807	-0.01%
2023/08/28	3	61.80	2	61.90	61.10	1	7,794	0.01%
2023/08/25	0	0.00	1	61.70	61.50	-1	7,717	-0.01%
2023/08/24	6	62.05	7	61.40	61.40	-1	7,713	-0.01%
2023/08/23	0	61.10	1	60.80	60.90	-1	7,717	-0.01%
2023/08/18	3	59.03	1.1	58.31	58.20	1.9	7,805	0.02%
2023/08/17	0.1	58.90	6	58.63	59.00	-5.9	7,784	-0.08%
2023/08/15	0	0.00	11	58.23	58.40	-11	7,789	-0.14%
2023/08/14	4	57.03	1	57.90	57.30	3	7,782	0.04%
2023/08/11	3	59.27	5	58.80	58.80	-2	7,709	-0.03%
2023/08/10	1	59.40	2.1	59.32	59.50	-1.1	7,662	-0.01%
2023/08/09	4	60.45	1	60.60	60.70	3	7,615	0.04%
2023/08/08	1	60.90	4	61.00	60.80	-3	7,593	-0.04%
2023/08/07	2	61.45	4	61.40	61.70	-2	7,542	-0.03%
2023/08/04	3	60.50	1	60.40	60.80	2	7,438	0.03%
2023/08/02	6	60.30	2	61.35	60.40	4	7,414	0.05%
2023/08/01	2	60.15	2	60.80	60.70	0	7,291	0.00%
2023/07/31	19	63.68	13	63.21	61.70	6	7,170	0.08%
2023/07/28	9.1	63.86	35	63.41	64.10	-25.9	6,834	-0.38%
2023/07/27	7	60.74	7	60.89	61.50	0	6,461	0.00%
2023/07/26	3	61.47	2	61.85	61.40	1	6,392	0.02%
2023/07/25	5	62.10	4	62.48	62.40	1	6,388	0.02%
2023/07/24	1	61.40	2	61.40	61.80	-1	6,360	-0.02%
2023/07/21	21	62.82	6	62.65	63.30	15	6,277	0.24%
2023/07/20	4	63.38	2	63.70	63.90	2	6,173	0.03%
2023/07/19	18.1	63.94	14	63.98	63.50	4.1	6,018	0.07%
2023/07/18	6	62.20	7	62.96	63.00	-1	5,804	-0.02%
2023/07/17	2	62.35	19	62.36	62.30	-17	5,787	-0.29%
2023/07/14	4	62.10	10	61.25	61.10	-6	5,768	-0.10%
2023/07/13	2	62.05	20	61.88	62.00	-18	5,679	-0.32%
2023/07/11	2	61.50	2	61.10	61.40	0	5,602	0.00%
2023/07/10	0	0.00	1	60.30	60.90	-1	5,564	-0.02%
2023/07/07	5	60.40	5	60.30	60.40	0	5,564	0.00%
2023/07/06	13	61.33	1.2	61.22	61.00	11.8	5,565	0.21%
2023/07/05	3	62.87	2	63.40	62.40	1	5,534	0.02%
2023/07/04	2	63.10	6	62.50	62.90	-4	5,450	-0.07%
2023/07/03	15	61.31	12	61.59	61.40	3	5,325	0.06%
2023/06/30	0	0.00	2	59.95	60.90	-2	5,283	-0.04%
2023/06/29	5	59.96	0	60.00	60.30	5	5,241	0.10%
2023/06/28	1	61.50	0	0.00	61.10	1	5,207	0.02%
2023/06/27	1	61.00	3	60.93	60.40	-2	5,197	-0.04%
2023/06/26	10	59.22	7	59.67	59.60	3	5,216	0.06%
2023/06/21	11.1	60.44	1	60.10	60.20	10	5,152	0.19%
2023/06/20	13.1	62.55	3	62.30	61.70	10.1	5,035	0.20%
2023/06/19	15	65.31	42.2	65.62	65.50	-27.2	4,856	-0.56%
2023/06/16	25.1	64.16	6	64.20	64.00	19.1	4,636	0.41%
2023/06/15	16	63.40	12.3	63.38	63.90	3.7	4,478	0.08%
2023/06/14	20	61.25	2	61.50	61.40	18	4,336	0.42%
2023/06/13	3	60.03	4	60.28	60.50	-1	4,458	-0.02%
2023/06/12	1	60.30	4.1	59.49	59.30	-3.1	4,532	-0.07%
2023/06/09	0	0.00	1.5	59.97	60.20	-1.5	4,588	-0.03%
2023/06/08	0	0.00	4	59.40	59.40	-4	4,606	-0.09%
2023/06/07	0	59.20	1	58.70	59.10	-1	4,715	-0.02%
2023/06/06	2	58.35	0	0.00	58.70	2	4,764	0.04%
2023/06/05	1	58.60	1	58.60	58.80	0	4,956	0.00%
2023/06/02	1	58.20	8	58.56	58.50	-7	5,141	-0.14%
2023/06/01	3	57.60	0	0.00	58.10	3	5,147	0.06%
2023/05/31	4	58.03	2.3	58.04	58.20	1.7	5,204	0.03%
2023/05/29	2	58.20	4	58.55	58.40	-2	5,167	-0.04%
2023/05/26	0	0.00	3.2	57.03	57.40	-3.2	5,104	-0.06%
2023/05/25	0	0.00	7	55.23	55.40	-7	4,929	-0.14%
2023/05/23	3	54.53	2	54.60	54.60	1	4,948	0.02%
2023/05/22	5	54.26	1	54.80	54.10	4	4,965	0.08%
2023/05/19	2	53.75	0	0.00	54.50	2	5,006	0.04%
2023/05/18	1.3	54.48	3	54.50	54.30	-1.8	5,054	-0.03%
2023/05/16	1	53.00	0	0.00	53.00	1	5,178	0.02%
2023/05/12	1	53.10	0	0.00	53.10	1	5,249	0.02%
2023/05/11	2	53.30	1	53.40	53.30	1	5,274	0.02%
2023/05/09	0.2	54.20	0	0.00	54.20	0.2	5,391	0.00%
2023/05/08	0	0.00	2	54.30	54.20	-2	5,369	-0.04%
2023/05/05	0	0.00	1	53.60	53.90	-1	5,402	-0.02%
2023/05/04	1	53.60	3	53.63	53.60	-2	5,485	-0.04%
2023/04/28	1	53.80	7	54.44	54.00	-6	5,670	-0.11%
2023/04/26	0	0.00	1	53.30	53.30	-1	5,670	-0.02%
2023/04/25	1	53.00	0	0.00	53.00	1	5,641	0.02%
2023/04/24	2	54.35	0	0.00	54.40	2	5,588	0.04%
2023/04/20	1	56.00	1	55.80	55.80	0	5,528	0.00%
2023/04/19	3	56.50	0	0.00	56.50	3	5,485	0.05%
2023/04/18	1	57.20	0	0.00	57.20	1	5,428	0.02%
2023/04/14	1	57.40	0	0.00	57.40	1	5,383	0.02%
2023/04/13	2	57.85	0	0.00	57.70	2	5,332	0.04%
2023/04/12	2	58.30	3	58.47	58.40	-1	5,311	-0.02%
2023/04/11	0	0.00	2	58.10	58.30	-2	5,258	-0.04%
2023/04/07	2	58.00	0	0.00	58.00	2	5,191	0.04%
2023/04/06	1	57.90	1	58.40	58.30	0	5,139	0.00%
2023/03/30	0	0.00	4	57.25	57.40	-4	5,037	-0.08%
2023/03/29	1	56.50	0	0.00	56.00	1	5,003	0.02%
2023/03/28	0	0.00	2	56.00	56.10	-2	4,986	-0.04%
2023/03/27	3	56.97	2.5	56.86	56.70	0.5	4,901	0.01%
2023/03/24	2	58.00	0	0.00	58.00	2	4,809	0.04%
2023/03/23	2	57.70	1	58.40	58.40	1	4,764	0.02%
2023/03/22	2	57.90	21	57.71	57.70	-19	4,696	-0.40%
2023/03/21	0	0.00	5	57.52	58.00	-5	4,642	-0.11%
2023/03/20	0	0.00	3	58.00	57.60	-3	4,600	-0.07%
2023/03/17	2.1	57.29	0	0.00	57.70	2.1	4,536	0.05%
2023/03/16	26.5	58.45	0	57.40	57.20	26.5	4,434	0.60%
2023/03/15	4	58.48	22.4	58.53	58.50	-18.4	4,213	-0.44%
2023/03/14	16	57.93	17	57.50	57.30	-1	4,080	-0.02%
2023/03/13	0	0.00	1	57.80	57.40	-1	3,957	-0.03%
2023/03/10	4.2	57.15	1.3	56.68	56.50	2.9	3,845	0.08%
2023/03/09	21	59.28	7	59.50	59.40	14	3,717	0.38%
2023/03/08	28.5	59.70	8.1	59.88	59.60	20.4	3,611	0.56%
2023/03/07	12.2	58.79	4	58.63	58.90	8.2	3,442	0.24%
2023/03/06	2.5	56.82	3	57.07	56.90	-0.5	3,315	-0.02%
2023/03/03	2.1	55.89	2	56.00	56.40	0.1	3,276	0.00%
2023/03/02	1	55.00	0	0.00	54.90	1	3,274	0.03%
2023/02/24	12.2	56.33	9	55.70	56.10	3.2	3,275	0.10%
2023/02/23	1	55.50	1	55.70	56.10	0	3,201	0.00%
2023/02/22	1	54.70	2	54.80	54.80	-1	3,171	-0.03%
2023/02/20	1	55.00	1	55.10	54.80	0	3,236	0.00%
2023/02/17	3	54.37	1	55.10	55.00	2	3,274	0.06%
2023/02/16	1	54.30	0	0.00	54.30	1	3,295	0.03%
2023/02/15	1	54.30	0	54.50	54.30	1	3,415	0.03%
2023/02/14	1	56.10	1	55.60	55.90	0	3,387	0.00%
2023/02/13	0	0.00	2	55.75	55.90	-2	3,474	-0.06%
2023/02/10	1	55.80	1	55.89	55.30	0	3,588	0.00%
2023/02/09	0	0.00	1.2	56.02	56.00	-1.2	3,616	-0.03%
2023/02/08	0	0.00	33	55.54	56.10	-33	3,639	-0.91%
2023/02/07	0.2	55.90	1.2	56.18	56.40	-1	3,581	-0.03%
2023/02/06	1	55.20	1	55.60	55.50	0	3,626	0.00%
2023/02/03	0	0.00	0.3	55.00	55.10	-0.3	3,748	-0.01%
2023/02/02	1	54.80	6	55.30	54.70	-5	3,735	-0.13%
2023/02/01	0	53.80	2	53.60	53.90	-2	3,795	-0.05%
2023/01/31	4	52.73	3	52.60	52.70	1	3,740	0.03%
2023/01/30	0	0.00	10	52.77	53.00	-10	3,744	-0.27%
2023/01/17	0	0.00	1	51.30	51.10	-1	3,697	-0.03%
2023/01/16	0	0.00	2	51.00	50.90	-2	3,724	-0.05%
2023/01/13	0	0.00	1	50.10	50.10	-1	3,724	-0.03%
2023/01/09	0	0.00	2	51.10	50.90	-2	3,945	-0.05%
2023/01/06	0	0.00	1	50.00	50.10	-1	3,930	-0.03%
2023/01/05	0	0.00	4	49.93	50.00	-4	3,981	-0.10%
2023/01/03	1	49.90	0	0.00	49.60	1	4,062	0.02%
2022/12/30	2	49.30	2	49.35	49.60	0	4,069	0.00%
2022/12/29	2	47.80	2	47.83	48.30	0	4,076	0.00%
2022/12/28	1	48.00	0	0.00	48.20	1	4,116	0.02%
2022/12/14	1	49.90	0	0.00	50.60	1	4,232	0.02%
2022/12/13	2	49.90	0	0.00	50.20	2	4,254	0.05%
2022/12/12	0	0.00	1	50.10	49.90	-1	4,281	-0.02%
2022/12/08	1	50.80	1	50.90	50.70	0	4,313	0.00%
2022/12/07	0	0.00	1	49.95	50.10	-1	4,324	-0.02%
2022/12/05	1	51.90	4	51.95	52.10	-3	4,321	-0.07%
2022/12/02	1	50.90	3	51.00	51.00	-2	4,380	-0.05%
2022/12/01	0	0.00	1	50.40	50.30	-1	4,376	-0.02%
2022/11/29	2	49.83	0	0.00	49.55	2	4,402	0.05%
2022/11/25	0	0.00	7	50.06	50.10	-7	4,293	-0.16%
2022/11/24	1	49.60	6	49.41	49.25	-5	4,259	-0.12%
2022/11/22	1	50.10	1	50.00	50.10	0	4,174	0.00%
2022/11/21	2	50.00	1	50.30	50.10	1	4,172	0.02%
2022/11/18	0	0.00	1	50.00	50.10	-1	4,186	-0.02%
2022/11/17	0	0.00	0.3	49.75	50.30	-0.3	4,147	-0.01%
2022/11/16	1.3	49.96	2	49.73	50.00	-0.7	4,132	-0.02%
2022/11/15	10	48.99	8	49.00	48.90	2	4,093	0.05%
2022/11/14	21	48.54	2	48.70	48.70	19	4,045	0.47%
2022/11/11	0.2	47.95	3	47.95	48.35	-2.8	3,975	-0.07%
2022/11/10	1	46.55	6	46.39	46.75	-5	3,816	-0.13%
2022/11/09	1	46.15	3	45.75	46.15	-2	3,794	-0.05%
2022/11/08	5	46.00	12	45.63	45.30	-7	3,716	-0.19%
2022/11/07	6	44.88	0	0.00	44.85	6	3,619	0.17%
2022/11/04	0	0.00	1	44.50	44.65	-1	3,607	-0.03%
2022/11/03	0	0.00	4	43.25	44.00	-4	3,581	-0.11%
2022/11/02	8.2	43.97	3	43.98	43.85	5.2	3,611	0.14%
2022/11/01	5	43.67	7	43.76	43.95	-2	3,661	-0.05%
2022/10/31	3	42.30	0	0.00	41.85	3	3,563	0.08%
2022/10/28	32	42.97	33	42.03	41.65	-1	3,615	-0.03%
2022/10/25	0	0.00	8	40.51	39.75	-8	3,551	-0.23%
2022/10/24	0	0.00	3	40.03	39.70	-3	3,576	-0.08%
2022/10/21	2	38.65	1	39.00	38.70	1	3,586	0.03%
2022/10/20	4	38.10	1	38.45	38.85	3	3,572	0.08%
2022/10/19	1	39.25	0	0.00	39.30	1	3,566	0.03%
2022/10/18	2	40.28	0	0.00	40.15	2	3,549	0.06%
2022/10/14	2	40.70	0	0.00	40.70	2	3,541	0.06%
2022/10/13	5	39.84	0	0.00	38.50	5	3,635	0.14%
2022/10/12	1	40.20	1	40.65	40.15	0	3,611	0.00%
2022/10/11	2	41.48	0	0.00	41.00	2	3,652	0.05%
2022/10/07	0	0.00	1	44.25	44.25	-1	3,672	-0.03%
2022/10/03	0	0.00	3	43.23	42.50	-3	3,799	-0.08%
2022/09/29	0	0.00	1	41.35	40.90	-1	3,860	-0.03%
2022/09/26	1	41.11	0	40.50	40.65	1	3,860	0.03%
2022/09/23	1.1	43.14	0	0.00	42.90	1.1	3,865	0.03%
2022/09/22	1	43.20	0	0.00	43.80	1	3,907	0.03%
2022/09/21	4	43.35	0	0.00	43.20	4	3,920	0.10%
2022/09/20	4	43.78	2	43.95	44.05	2	3,940	0.05%
2022/09/16	4	45.30	0	0.00	45.00	4	3,966	0.10%
2022/09/15	2	46.50	0	0.00	46.10	2	4,002	0.05%
2022/09/14	1	46.40	7	46.25	46.80	-6	4,046	-0.15%
2022/09/13	3	46.67	0	0.00	46.70	3	4,061	0.07%
2022/09/12	4	46.58	6	46.70	46.65	-2	4,086	-0.05%
2022/09/08	1	44.86	8	45.82	46.00	-7	4,072	-0.17%
2022/09/06	2	43.50	1	43.20	43.25	1	4,107	0.02%
2022/09/05	3	43.87	2	43.70	43.50	1	4,158	0.02%
2022/09/02	0	0.00	1	45.80	45.60	-1	4,154	-0.02%
2022/09/01	1	45.95	0	0.00	45.40	1	4,189	0.02%
2022/08/30	0.1	45.15	0	0.00	44.95	0.1	4,227	0.00%
2022/08/26	7	46.20	0	0.00	45.55	7	4,283	0.16%
2022/08/24	2	44.95	1	44.55	44.50	1	4,566	0.02%
2022/08/23	0.1	44.35	0	0.00	44.50	0.1	4,650	0.00%
2022/08/17	1	46.00	1	46.30	45.85	0	4,553	0.00%
2022/08/16	1	45.20	1.2	45.63	45.60	-0.2	4,514	0.00%
2022/08/15	0	0.00	4	45.00	44.95	-4	4,458	-0.09%
2022/08/12	2	43.88	5	44.16	44.10	-3	4,395	-0.07%
2022/08/11	2	43.48	0	0.00	43.50	2	4,350	0.05%
2022/08/10	0	0.00	30	43.20	43.00	-30	4,290	-0.70%
2022/08/09	11	43.20	2	42.80	43.50	9	4,269	0.21%
2022/08/08	24	42.73	3	42.62	43.50	21	4,212	0.50%
2022/08/05	2	41.45	2	41.58	41.50	0	4,074	0.00%
2022/08/04	13	41.20	13	40.80	41.00	0	4,032	0.00%
2022/08/03	0	0.00	2	40.83	40.80	-2	3,925	-0.05%
2022/08/02	2	40.00	0	0.00	40.00	2	3,873	0.05%
2022/08/01	3	41.40	0	0.00	41.20	3	3,837	0.08%
2022/07/29	5	40.81	4	40.75	41.15	1	3,775	0.03%
2022/07/26	0.2	38.67	0	0.00	38.30	0.2	3,615	0.00%
2022/07/25	0	0.00	1	39.80	39.65	-1	3,564	-0.03%
2022/07/22	1	40.95	1	40.90	40.15	0	3,526	0.00%
2022/07/21	1.1	40.25	5	39.90	40.45	-3.9	3,515	-0.11%
2022/07/20	1.9	39.92	4	40.10	39.60	-2.1	3,490	-0.06%
2022/07/19	5.1	38.55	0	0.00	38.60	5.1	3,402	0.15%
2022/07/14	2	35.55	0	0.00	36.25	2	3,222	0.06%
2022/07/13	4.2	35.78	0	0.00	35.75	4.2	3,171	0.13%
2022/07/12	0.1	35.35	0	0.00	34.85	0.1	3,135	0.00%
2022/07/07	0.3	34.40	0	0.00	34.50	0.3	2,966	0.01%
2022/06/27	3	38.95	0	0.00	39.00	3	2,781	0.11%
2022/06/24	0	0.00	4	38.90	38.60	-4	2,734	-0.15%
2022/06/17	4	42.90	1	44.19	43.10	3	2,524	0.12%
2022/06/16	5	47.03	3	45.10	44.70	2	2,470	0.08%
2022/06/15	2	49.88	0	0.00	49.75	2	2,387	0.08%
2022/06/14	0	0.00	1	50.30	50.60	-1	2,348	-0.04%
2022/06/13	1	50.20	0	0.00	50.00	1	2,307	0.04%
2022/06/10	1	51.00	3	51.13	51.10	-2	2,266	-0.09%
2022/06/09	1	50.90	1	50.90	50.50	0	2,219	0.00%
2022/06/07	0	0.00	4	49.83	50.00	-4	2,161	-0.19%
2022/06/06	1	49.70	2	49.65	50.20	-1	2,140	-0.05%
2022/06/02	21	50.10	16	50.44	50.40	5	2,125	0.23%
2022/06/01	2	49.13	14	49.49	49.60	-12	1,963	-0.61%
2022/05/31	13	47.78	1	48.15	48.25	12	1,806	0.67%
2022/05/24	3	44.50	1	44.70	44.40	2	1,800	0.11%
2022/05/23	1	45.85	0	0.00	45.05	1	1,811	0.06%
2022/05/17	0	0.00	2	45.40	45.60	-2	1,908	-0.10%
2022/05/11	0	0.00	1	44.50	44.15	-1	2,009	-0.05%
2022/05/10	0	0.00	2	44.30	44.60	-2	2,093	-0.10%
2022/05/09	2	44.95	0	0.00	44.70	2	2,170	0.09%
2022/05/06	1.2	44.66	1	44.95	45.45	0.2	2,180	0.01%
2022/04/27	1.1	42.78	0	0.00	42.85	1.1	2,343	0.04%
2022/04/26	0.1	44.60	0	0.00	44.00	0.1	2,325	0.00%
2022/04/22	1	46.35	1	46.85	46.85	0	2,322	0.00%
2022/04/21	1	47.10	1	47.55	47.10	0	2,349	0.00%
2022/04/20	0	0.00	1	47.40	47.10	-1	2,418	-0.04%
2022/04/19	0.4	46.30	1	46.40	46.25	-0.6	2,434	-0.03%
2022/04/14	2	46.75	1	47.50	47.45	1	2,570	0.04%
2022/04/12	2	46.68	1	46.75	46.10	1	2,646	0.04%
2022/04/11	1	48.45	0	0.00	47.60	1	2,621	0.04%
2022/04/06	2	48.80	0	0.00	48.85	2	2,656	0.08%
2022/03/31	0	0.00	2	50.25	50.10	-2	2,671	-0.07%
2022/03/28	1	49.45	0	0.00	49.65	1	2,751	0.04%
2022/03/25	3	50.57	1	51.20	50.50	2	2,738	0.07%
2022/03/24	0	0.00	1	50.70	50.90	-1	2,738	-0.04%
2022/03/18	1	50.30	1	50.40	50.40	0	2,895	0.00%
2022/03/17	0	0.00	2	50.10	50.30	-2	2,898	-0.07%
2022/03/15	4	49.14	0	0.00	48.75	4	2,870	0.14%
2022/03/08	3.1	48.52	11	49.57	48.30	-7.9	3,136	-0.25%
2022/03/07	2	49.90	0	0.00	50.00	2	3,153	0.06%
2022/03/04	10	52.03	0	0.00	51.70	10	3,246	0.31%
2022/03/03	2	51.80	4	51.95	52.00	-2	3,297	-0.06%
2022/03/01	2	51.00	0	0.00	51.30	2	3,507	0.06%
2022/02/25	3	50.30	2	50.65	50.60	1	3,573	0.03%
2022/02/24	1.1	49.37	2	49.25	49.20	-0.9	3,643	-0.02%
2022/02/22	2	50.45	1.1	50.75	50.00	0.9	3,815	0.02%
2022/02/21	0	0.00	1	51.30	51.50	-1	3,828	-0.03%
2022/02/18	1	51.10	0	0.00	51.50	1	3,877	0.03%
2022/02/17	0	0.00	4	52.00	51.70	-4	3,931	-0.10%
2022/02/16	1	52.10	0	0.00	51.70	1	4,002	0.02%
2022/02/15	3	51.50	0	0.00	51.20	3	4,080	0.07%
2022/02/14	3	51.63	0	0.00	51.60	3	4,139	0.07%
2022/02/11	1	53.30	0	0.00	53.00	1	4,157	0.02%
2022/02/10	3	54.13	15.5	54.40	53.70	-12.5	4,226	-0.30%
2022/02/09	1.5	53.97	2	53.65	54.40	-0.5	4,347	-0.01%
2022/02/08	1	52.10	0	0.00	52.10	1	4,403	0.02%
2022/01/26	0	0.00	2	52.00	52.20	-2	4,650	-0.04%
2022/01/25	0	0.00	0.1	52.80	52.10	-0.1	4,793	0.00%
2022/01/24	1.1	51.81	0.1	52.10	53.00	1	4,966	0.02%
2022/01/21	0.1	53.50	0	0.00	53.00	0.1	5,218	0.00%
2022/01/18	1	53.40	0.4	53.50	52.70	0.6	5,333	0.01%
2022/01/17	3	52.70	1	52.80	53.20	2	5,378	0.04%
2022/01/14	6	51.98	0	0.00	51.90	6	5,469	0.11%
2022/01/12	0	0.00	0.1	52.20	52.00	-0.1	5,617	0.00%
2022/01/11	2	53.10	0	0.00	52.20	2	5,670	0.04%
2022/01/10	5	52.70	0	0.00	53.30	5	5,736	0.09%
2022/01/07	1	53.00	1	53.30	52.70	0	5,829	0.00%
2022/01/05	11.1	54.32	0	0.00	54.60	11.1	5,891	0.19%
2022/01/03	0	0.00	1	55.60	54.70	-1	6,104	-0.02%
2021/12/29	1	55.50	0	0.00	55.70	1	6,262	0.02%
2021/12/27	1.4	55.30	0	0.00	55.30	1.4	6,487	0.02%
2021/12/23	5	54.90	0	0.00	54.80	5	6,681	0.07%
2021/12/22	0	0.00	2	55.70	55.50	-2	6,810	-0.03%
2021/12/21	0	0.00	1	54.30	54.70	-1	6,856	-0.01%
2021/12/17	0	0.00	1.1	55.07	54.70	-1.1	7,216	-0.01%
2021/12/16	1	55.20	4	55.10	55.20	-3	7,242	-0.04%
2021/12/15	1	54.00	1	54.40	54.30	0	7,325	0.00%
2021/12/14	0.1	53.80	2	54.00	53.50	-1.9	7,377	-0.03%
2021/12/13	1	55.80	1	55.50	55.10	0	7,484	0.00%
2021/12/10	1	56.00	0	0.00	55.80	1	7,661	0.01%
2021/12/09	2	55.70	0	0.00	55.70	2	7,878	0.03%
2021/12/08	1	56.30	1	56.50	56.30	0	7,967	0.00%
2021/12/07	1	55.40	1	56.80	55.60	0	8,109	0.00%
2021/12/06	1	57.00	2	57.15	57.00	-1	8,377	-0.01%
2021/12/03	1	56.80	4	57.00	57.60	-3	8,616	-0.03%
2021/12/02	2	56.80	9	56.91	56.90	-7	8,791	-0.08%
2021/12/01	3	56.04	10	55.92	56.70	-7	9,061	-0.08%
2021/11/30	6	54.84	3	55.47	55.50	3	9,265	0.03%
2021/11/29	5	54.12	2	54.10	54.40	3	9,701	0.03%
2021/11/26	4.1	53.38	3	53.10	53.00	1.1	10,180	0.01%
2021/11/25	3	55.00	0	0.00	54.90	3	10,603	0.03%
2021/11/24	1	55.60	0	0.00	56.00	1	12,244	0.01%
2021/11/23	4.1	56.43	2	56.60	56.00	2.1	13,642	0.02%
2021/11/22	2	55.95	0	0.00	57.60	2	13,796	0.01%
2021/11/19	0	0.00	18	56.89	56.60	-18	13,942	-0.13%
2021/11/18	1	57.40	21	58.35	57.30	-20	14,141	-0.14%
2021/11/17	1	57.40	0	0.00	57.70	1	14,253	0.01%
2021/11/16	19	57.19	1	57.40	57.40	18	14,345	0.13%
2021/11/15	1	57.60	1	58.00	58.30	0	14,469	0.00%
2021/11/12	4	57.28	7.4	57.45	57.20	-3.4	14,623	-0.02%
2021/11/11	5	58.54	0	0.00	58.60	5	14,677	0.03%
2021/11/09	3	58.70	0	0.00	58.50	3	14,990	0.02%
2021/11/08	18.1	60.32	21	59.70	58.90	-2.9	15,168	-0.02%
2021/11/05	17.3	60.58	8	60.61	61.30	9.3	15,129	0.06%
2021/11/04	1	59.00	3	59.80	59.50	-2	15,237	-0.01%
2021/11/03	2	58.95	7	59.44	58.20	-5	15,291	-0.03%
2021/11/02	4	60.35	0	0.00	59.80	4	15,548	0.03%
2021/11/01	8	61.18	15	61.49	61.50	-7	15,592	-0.04%
2021/10/29	11.1	60.20	8	59.91	59.40	3.1	15,652	0.02%
2021/10/28	2.1	57.90	2	57.90	57.70	0.1	15,872	0.00%
2021/10/27	1.1	57.19	0	0.00	57.50	1.1	16,604	0.01%
2021/10/26	1	58.60	0	0.00	56.80	1	16,845	0.01%
2021/10/25	3	57.33	0	0.00	58.10	3	16,942	0.02%
2021/10/22	0	0.00	2	58.50	57.70	-2	17,212	-0.01%
2021/10/21	4	57.60	0	0.00	56.60	4	17,370	0.02%
2021/10/20	3	57.97	1	58.60	58.00	2	17,637	0.01%
2021/10/19	0	0.00	4	57.38	57.50	-4	17,857	-0.02%
2021/10/18	5	56.90	1	57.70	55.40	4	18,163	0.02%
2021/10/15	1	56.70	1	55.80	56.70	0	18,840	0.00%
2021/10/14	0.1	53.00	10	53.21	54.00	-9.9	19,648	-0.05%
2021/10/08	1.1	56.00	2	55.80	55.90	-0.9	20,389	0.00%
2021/10/07	10	56.20	0	0.00	56.30	10	21,687	0.05%
2021/10/06	2	55.55	1	54.80	54.10	1	22,623	0.00%
2021/10/05	1	55.30	1	55.00	55.60	0	22,723	0.00%
2021/10/04	3	55.80	0	0.00	54.70	3	22,591	0.01%
2021/10/01	2	55.50	10	55.80	55.70	-8	22,740	-0.04%
2021/09/29	19	58.37	4	57.25	57.20	15	22,762	0.07%
2021/09/28	15	60.38	1	60.60	60.60	14	22,649	0.06%
2021/09/27	1	61.80	10	61.40	60.50	-9	22,617	-0.04%
2021/09/24	8	63.24	7	62.76	62.90	1	22,495	0.00%
2021/09/23	5	60.34	2	61.05	60.00	3	22,317	0.01%
2021/09/22	4	60.03	15	60.10	59.60	-11	22,350	-0.05%
2021/09/17	1	62.40	2	62.40	62.40	-1	22,326	0.00%
2021/09/16	3.1	63.64	3	63.03	61.80	0.1	22,421	0.00%
2021/09/15	3	63.77	1	64.40	64.30	2	22,291	0.01%
2021/09/14	6	63.67	9	63.57	64.60	-3	22,151	-0.01%
2021/09/13	11	64.52	8	64.78	64.00	3	21,953	0.01%
2021/09/10	28	66.05	15	65.52	65.60	13	21,916	0.06%
2021/09/09	22	65.64	11	65.55	66.40	11	21,738	0.05%
2021/09/08	12	65.79	12	64.62	63.00	0	21,414	0.00%
2021/09/07	5	65.20	4	65.22	65.80	1	21,179	0.00%
2021/09/06	30	68.38	24.1	68.42	66.40	5.9	20,977	0.03%
2021/09/03	21	67.48	9	67.34	67.30	12	20,743	0.06%
2021/09/02	20	66.80	33	66.67	65.80	-13	20,805	-0.06%
2021/09/01	27	70.01	18	70.22	69.00	9	20,307	0.04%
2021/08/31	14.1	70.16	21	69.84	71.80	-6.9	19,856	-0.03%
2021/08/30	53.2	69.60	57	69.26	70.20	-3.8	19,361	-0.02%
2021/08/27	35	66.68	82.4	67.77	69.10	-47.4	17,627	-0.27%
2021/08/26	25	62.84	12.3	62.66	62.90	12.7	16,152	0.08%
2021/08/25	23	61.97	56	61.78	62.00	-33	15,912	-0.21%
2021/08/24	53	60.42	23	60.71	62.40	30	15,598	0.19%
2021/08/23	23	59.28	16	59.59	60.10	7	15,377	0.05%
2021/08/20	5	58.04	2	57.90	58.20	3	15,262	0.02%
2021/08/19	16	58.01	16	57.55	57.20	0	15,117	0.00%
2021/08/18	15	57.53	9	56.16	59.40	6	14,921	0.04%
2021/08/17	5	56.54	7	56.29	54.30	-2	14,733	-0.01%
2021/08/16	17	56.62	7	56.86	56.50	10	14,598	0.07%
2021/08/13	21	59.38	21	59.36	56.80	0	14,477	0.00%
2021/08/12	24	60.86	37	59.90	60.80	-13	14,211	-0.09%
2021/08/11	11.3	60.01	7.1	59.03	58.80	4.3	13,972	0.03%
2021/08/10	20	59.94	20	59.29	61.00	0	13,860	0.00%
2021/08/09	5	61.58	4	60.98	60.40	1	13,700	0.01%
2021/08/06	51	63.65	46	63.32	61.70	5	13,599	0.04%
2021/08/05	15.1	62.35	20	62.51	63.10	-5	13,217	-0.04%
2021/08/04	15	63.33	31	63.46	62.70	-16	13,128	-0.12%
2021/08/03	42	63.43	44	63.39	63.00	-2	12,951	-0.02%
2021/08/02	53	61.55	54.5	61.99	63.00	-1.5	12,488	-0.01%
2021/07/30	12	58.56	17	58.68	59.20	-5	11,748	-0.04%
2021/07/29	18	56.16	10	56.38	57.70	8	11,553	0.07%
2021/07/28	4	55.28	9.1	55.07	55.70	-5.1	11,426	-0.04%
2021/07/27	16	58.24	15.3	58.26	57.50	0.8	11,225	0.01%
2021/07/26	31	59.81	25	59.69	59.90	6	11,074	0.05%
2021/07/23	104.1	58.06	104	57.34	57.20	0.1	10,768	0.00%	大買/大賣/
2021/07/22	92	59.76	95	60.15	59.50	-3	10,663	-0.03%
2021/07/21	176.8	59.04	160	58.50	58.50	16.8	10,434	0.16%	大買/大賣/
2021/07/20	77	56.84	84	57.31	58.30	-7	9,936	-0.07%
2021/07/19	30.1	54.60	37	54.87	54.40	-6.9	9,056	-0.08%
2021/07/16	60	52.50	62	52.49	53.30	-2	8,738	-0.02%
2021/07/15	91.3	52.18	96.5	52.63	52.40	-5.2	8,594	-0.06%
2021/07/14	91	55.12	101	55.51	55.90	-10	8,222	-0.12%	大賣/
2021/07/13	36	51.29	54.5	51.80	52.10	-18.5	6,875	-0.27%
2021/07/12	10.1	48.13	7	47.97	48.15	3.1	5,872	0.05%
2021/07/08	21	48.17	2.1	47.48	46.85	18.9	5,860	0.32%
2021/07/07	6	47.01	3	46.83	47.00	3	5,729	0.05%
2021/07/06	1	45.50	2	45.55	45.75	-1	5,640	-0.02%
2021/07/05	3	45.78	0	0.00	45.95	3	5,715	0.05%
2021/07/02	1	44.60	1	45.20	45.20	0	5,800	0.00%
2021/07/01	0	0.00	10	44.85	44.40	-10	5,925	-0.17%
2021/06/28	8	45.75	10	45.30	46.00	-2	5,891	-0.03%
2021/06/25	3	45.83	6	45.42	45.80	-3	5,910	-0.05%
2021/06/24	3	44.43	0	0.00	44.30	3	5,780	0.05%
2021/06/23	5	44.10	0	0.00	44.50	5	5,913	0.08%
2021/06/22	3	44.40	0	0.00	43.90	3	5,920	0.05%
2021/06/21	0	0.00	2	44.18	44.15	-2	5,940	-0.03%
2021/06/18	0	0.00	13	44.12	44.50	-13	5,988	-0.22%
2021/06/17	2	43.40	0	0.00	44.10	2	6,047	0.03%
2021/06/16	0	0.00	3	43.72	43.50	-3	6,072	-0.05%
2021/06/15	0	0.00	1	43.95	43.85	-1	6,117	-0.02%
2021/06/11	2	44.05	4	44.05	44.20	-2	6,144	-0.03%
2021/06/10	27	45.54	20	45.53	44.50	7	6,097	0.11%
2021/06/09	5	44.00	1	43.90	44.20	4	5,872	0.07%
2021/06/08	6	43.64	4	43.89	44.10	2	5,903	0.03%
2021/06/07	2	42.93	1	42.25	43.00	1	5,914	0.02%
2021/06/04	3	42.30	1	42.40	41.95	2	5,935	0.03%
2021/06/03	2	42.65	0	0.00	42.60	2	6,045	0.03%
2021/06/02	0	0.00	1	42.50	42.55	-1	6,102	-0.02%
2021/06/01	5	42.85	0	0.00	42.80	5	6,152	0.08%
2021/05/31	0	0.00	1.1	42.50	42.50	-1.1	6,250	-0.02%
2021/05/28	1	41.80	0	0.00	42.55	1	6,332	0.02%
2021/05/26	1	41.10	0	0.00	40.60	1	6,573	0.02%
2021/05/24	3	39.47	5	39.15	39.60	-2	6,805	-0.03%
2021/05/21	0	0.00	10	39.65	39.65	-10	6,941	-0.14%
2021/05/20	2	39.40	0	0.00	39.40	2	7,100	0.03%
2021/05/19	5	39.10	0	0.00	39.20	5	7,278	0.07%
2021/05/18	0	0.00	4	38.70	38.80	-4	7,498	-0.05%
2021/05/17	10	36.06	8	37.08	36.15	2	7,924	0.03%
2021/05/14	2	39.05	0	0.00	38.55	2	8,395	0.02%
2021/05/13	4	37.38	3	38.37	38.35	1	9,064	0.01%
2021/05/12	1	37.05	4	38.69	38.40	-3	9,528	-0.03%
2021/05/11	3	41.50	6	40.93	40.55	-3	9,544	-0.03%
2021/05/07	3	41.10	1	42.20	42.55	2	9,559	0.02%
2021/05/06	5	41.23	2	40.90	40.90	3	9,609	0.03%
2021/05/05	8	42.78	0	0.00	42.00	8	9,654	0.08%
2021/05/04	1	42.00	22	44.00	42.95	-21	9,828	-0.21%
2021/05/03	11	46.08	3.1	45.23	44.70	7.9	9,932	0.08%
2021/04/29	2.1	47.50	3	48.17	47.20	-0.9	9,931	-0.01%
2021/04/28	2	47.53	1	48.00	48.00	1	10,555	0.01%
2021/04/27	1	47.25	1	47.30	47.25	0	10,606	0.00%
2021/04/26	47	47.63	10	47.25	47.90	37	10,663	0.35%
2021/04/23	1	45.85	2	45.38	46.00	-1	10,433	-0.01%
2021/04/22	6	45.90	0	0.00	44.70	6	10,474	0.06%
2021/04/21	9	46.15	7	46.19	46.10	2	10,437	0.02%
2021/04/20	3	45.95	0	0.00	46.05	3	10,472	0.03%
2021/04/19	1	45.00	5	45.29	45.35	-4	10,944	-0.04%
2021/04/16	0	0.00	1	45.10	45.05	-1	11,042	-0.01%
2021/04/14	3	44.25	2.1	43.51	44.05	0.9	11,015	0.01%
2021/04/13	6	45.39	5	45.63	45.15	1	10,919	0.01%
2021/04/12	8	46.52	1	46.40	46.10	7	10,932	0.06%
2021/04/09	2	46.38	1	46.20	46.70	1	10,850	0.01%
2021/04/08	4	46.75	1	46.40	46.75	3	10,773	0.03%
2021/04/07	4	46.39	4	46.29	46.70	0	10,641	0.00%
2021/04/06	4	45.51	6	45.45	45.70	-2	10,496	-0.02%
2021/04/01	0	0.00	2	44.93	44.90	-2	10,468	-0.02%
2021/03/31	1	45.10	2	45.25	45.00	-1	10,460	-0.01%
2021/03/30	0	0.00	5	45.51	45.35	-5	10,427	-0.05%
2021/03/29	0	0.00	4	45.88	45.85	-4	10,330	-0.04%
2021/03/26	1	46.05	8	46.13	45.90	-7	10,305	-0.07%
2021/03/25	1	45.10	0	0.00	45.20	1	10,148	0.01%
2021/03/24	2	44.78	2	44.65	44.60	0	10,119	0.00%
2021/03/23	6	45.48	7	45.39	45.20	-1	10,091	-0.01%
2021/03/22	4	44.65	8	44.89	45.10	-4	9,994	-0.04%
2021/03/19	4	44.08	0	0.00	44.05	4	9,966	0.04%
2021/03/18	6	44.40	2	44.50	44.35	4	9,987	0.04%
2021/03/17	1	43.90	0	0.00	44.00	1	10,005	0.01%
2021/03/15	6	44.21	2	44.55	43.85	4	10,186	0.04%
2021/03/12	2	44.33	0	0.00	44.25	2	10,161	0.02%
2021/03/11	5	44.00	2	43.70	44.15	3	10,189	0.03%
2021/03/10	3	43.22	0	0.00	42.80	3	10,170	0.03%
2021/03/09	3	42.32	4	42.18	42.45	-1	10,149	-0.01%
2021/03/08	1	44.15	2	43.80	43.30	-1	10,122	-0.01%
2021/03/05	1	44.30	0	0.00	43.90	1	10,168	0.01%
2021/03/04	9	43.66	7.1	44.09	43.60	1.9	10,221	0.02%
2021/03/03	4	44.78	0	0.00	44.80	4	10,155	0.04%
2021/03/02	12	45.95	2	46.10	45.50	10	10,088	0.10%
2021/02/26	7	45.78	6	45.68	45.90	1	10,030	0.01%
2021/02/25	20	45.82	14	45.26	45.35	6	10,222	0.06%
2021/02/24	11	46.13	0	0.00	45.60	11	10,283	0.11%
2021/02/23	14	46.66	2	46.85	46.15	12	10,120	0.12%
2021/02/22	11	46.11	20	45.97	46.80	-9	9,978	-0.09%
2021/02/19	2	46.00	1	46.85	46.15	1	9,808	0.01%
2021/02/18	17	47.46	3	47.68	47.50	14	9,634	0.15%
2021/02/17	11	48.55	13	48.79	49.00	-2	9,409	-0.02%
2021/02/05	74	47.84	84	47.42	47.55	-10	8,932	-0.11%
2021/02/04	33	46.86	22	47.07	47.80	11	8,421	0.13%
2021/02/03	2	44.55	9.2	45.57	45.70	-7.2	7,728	-0.09%
2021/02/02	0	0.00	2	43.15	43.60	-2	7,246	-0.03%
2021/02/01	3	41.77	3.1	41.77	41.60	-0.1	7,180	0.00%
2021/01/29	1.6	43.14	1	42.50	41.65	0.6	7,136	0.01%
2021/01/28	5.4	43.05	4	43.15	42.80	1.4	7,095	0.02%
2021/01/27	10.2	44.61	1	44.50	44.25	9.2	7,018	0.13%
2021/01/26	3	43.77	1	43.75	43.80	2	6,880	0.03%
2021/01/25	4	42.91	18	43.64	43.80	-14	6,672	-0.21%
2021/01/22	14.2	41.70	1	42.25	42.20	13.2	6,492	0.20%
2021/01/21	5	44.61	18.1	44.45	41.60	-13.1	6,384	-0.21%
2021/01/20	12	41.93	8	41.76	42.00	4	5,695	0.07%
2021/01/19	2	41.15	2.1	41.21	40.95	-0.1	5,494	0.00%
2021/01/18	1	39.75	0	0.00	40.25	1	5,361	0.02%
2021/01/15	1	40.95	1	39.90	39.90	0	5,287	0.00%
2021/01/14	3	40.73	5.9	40.77	40.75	-2.9	5,203	-0.05%
2021/01/13	2	40.63	0	0.00	40.40	2	5,162	0.04%
2021/01/12	26	41.75	18	41.57	40.35	8	5,046	0.16%
2021/01/11	1	39.40	2	40.20	40.35	-1	4,488	-0.02%
2021/01/07	1	38.75	0	0.00	38.90	1	4,347	0.02%
2021/01/06	1	39.10	0	0.00	38.95	1	4,378	0.02%
2021/01/05	8	39.71	2	39.73	39.75	6	4,303	0.14%
2021/01/04	0	0.00	4	39.05	39.00	-4	4,202	-0.10%
2020/12/31	3	38.52	15	38.75	38.65	-12	4,173	-0.29%
2020/12/28	0	0.00	1	38.55	38.55	-1	4,160	-0.02%
2020/12/22	3	37.67	0	0.00	37.10	3	4,176	0.07%
2020/12/21	0	0.00	1	38.00	37.90	-1	4,174	-0.02%
2020/12/18	1.1	37.83	0	0.00	37.90	1.1	4,163	0.03%
2020/12/17	3	38.32	0	0.00	38.30	3	4,162	0.07%
2020/12/15	4	38.70	2	39.43	38.15	2	4,202	0.05%
2020/12/14	1	39.70	0	0.00	39.50	1	4,167	0.02%
2020/12/11	3	39.42	66	39.71	39.45	-63	4,307	-1.46%
2020/12/10	7	40.18	11	40.11	40.10	-4	4,403	-0.09%
2020/12/09	4	39.65	17	40.00	41.05	-13	4,306	-0.30%
2020/12/08	3	39.30	33	39.55	39.00	-30	4,136	-0.73%
2020/12/07	3	39.37	9	39.03	39.50	-6	4,081	-0.15%
2020/12/04	11	38.34	46	38.59	38.85	-35	3,990	-0.88%
2020/12/03	5	38.23	46	38.39	37.90	-41	3,969	-1.03%
2020/12/02	50	38.47	3	38.33	38.40	47	3,929	1.20%
2020/12/01	9	38.06	20	37.54	38.40	-11	3,859	-0.29%
2020/11/30	2	38.00	3	37.85	37.35	-1	3,775	-0.03%
2020/11/27	1	37.20	4	37.25	37.15	-3	3,702	-0.08%
2020/11/26	3	36.98	1	36.90	37.00	2	3,677	0.05%
2020/11/25	3	36.80	2	36.90	36.80	1	3,678	0.03%
2020/11/24	17	37.33	8	37.58	37.40	9	3,630	0.25%
2020/11/23	23	35.90	3	35.95	37.10	20	3,319	0.60%
2020/11/20	2	35.15	0	0.00	35.20	2	3,185	0.06%
2020/11/19	0	0.00	9	34.86	34.85	-9	3,193	-0.28%
2020/11/18	3	35.27	1	35.15	35.10	2	3,224	0.06%
2020/11/17	0	0.00	1	35.25	35.35	-1	3,246	-0.03%
2020/11/16	1	35.15	17	35.30	35.15	-16	3,318	-0.48%
2020/11/13	2	34.78	0	0.00	34.80	2	3,385	0.06%
2020/11/12	12	34.90	2	35.13	34.80	10	3,481	0.29%
2020/11/11	1	34.70	4	34.76	34.75	-3	3,532	-0.08%
2020/11/10	9	34.49	6	34.81	34.60	3	3,568	0.08%
2020/11/09	4	34.44	1	34.50	34.80	3	3,603	0.08%
2020/11/06	3	34.00	1	34.10	33.95	2	3,620	0.06%
2020/11/05	3	33.98	0	0.00	34.00	3	3,702	0.08%
2020/11/04	50	33.00	0	0.00	33.35	50	3,761	1.33%
2020/11/03	1	33.00	0	0.00	33.05	1	3,824	0.03%
2020/11/02	1	32.85	0	0.00	32.95	1	3,984	0.03%
2020/10/30	45	34.05	8	34.13	33.35	37	4,038	0.92%
2020/10/29	0	0.00	3	33.90	34.10	-3	4,100	-0.07%
2020/10/28	0	0.00	6	35.05	34.30	-6	4,352	-0.14%
2020/10/27	1	34.55	2.1	34.55	34.65	-1.1	4,642	-0.02%
2020/10/26	2	34.45	2	34.50	34.25	0	4,662	0.00%
2020/10/21	4	34.03	0	0.00	33.95	4	4,887	0.08%
2020/10/19	0	0.00	1	33.45	33.45	-1	5,054	-0.02%
2020/10/16	1	33.55	1	33.65	33.30	0	5,070	0.00%
2020/10/15	0	0.00	3	34.02	33.90	-3	5,070	-0.06%
2020/10/14	15	34.29	4	34.36	34.40	11	5,048	0.22%
2020/10/13	1	33.55	0	0.00	33.55	1	5,005	0.02%
2020/10/12	0	0.00	1	33.55	33.30	-1	5,010	-0.02%
2020/10/08	2	33.65	0	0.00	33.25	2	5,058	0.04%
2020/10/07	1	33.50	0	0.00	33.50	1	5,122	0.02%
2020/10/06	1	33.40	1	33.45	33.30	0	5,170	0.00%
2020/09/30	0	0.00	1	32.50	32.65	-1	5,318	-0.02%
2020/09/29	1	32.30	1	32.45	32.40	0	5,404	0.00%
2020/09/25	1	30.80	0	0.00	30.90	1	5,483	0.02%
2020/09/24	3	31.97	1	31.95	31.80	2	5,502	0.04%
2020/09/23	1	32.90	0	0.00	32.85	1	5,527	0.02%
2020/09/22	1	33.05	8	32.53	33.25	-7	5,604	-0.12%
2020/09/21	1	33.40	5	33.34	33.40	-4	5,656	-0.07%
2020/09/18	1	34.10	6	34.14	34.10	-5	5,642	-0.09%
2020/09/17	6	34.62	3	34.47	34.45	3	5,611	0.05%
2020/09/16	14	35.17	7	35.08	34.70	7	5,604	0.12%
2020/09/15	31	34.52	25	34.70	34.95	6	5,436	0.11%
2020/09/14	0	0.00	1	32.85	33.00	-1	5,267	-0.02%
2020/09/10	5	33.28	0	0.00	32.80	5	5,304	0.09%
2020/09/09	2	32.85	0	0.00	33.05	2	5,330	0.04%
2020/09/04	5	32.63	0	0.00	32.75	5	5,569	0.09%
2020/09/03	2	33.23	12	33.22	33.05	-10	5,579	-0.18%
2020/08/31	0	0.00	5	33.00	32.75	-5	5,688	-0.09%
2020/08/28	0	0.00	1	32.95	33.35	-1	5,865	-0.02%
2020/08/27	1	33.00	0	0.00	32.85	1	5,926	0.02%
2020/08/26	2	33.00	1	33.10	33.00	1	5,919	0.02%
2020/08/25	0	0.00	2	32.55	32.65	-2	5,890	-0.03%
2020/08/24	1	32.10	0	0.00	32.15	1	5,881	0.02%
2020/08/20	3	32.05	5	32.22	32.25	-2	5,848	-0.03%
2020/08/19	1	34.00	0	0.00	33.75	1	5,801	0.02%
2020/08/17	6	34.92	1	34.80	35.00	5	5,772	0.09%
2020/08/14	1	34.25	1	34.60	34.80	0	5,708	0.00%
2020/08/13	1	35.10	1	34.35	34.30	0	5,671	0.00%
2020/08/11	2	34.35	3	34.43	34.80	-1	5,583	-0.02%
2020/08/10	1	36.05	1	36.45	35.30	0	5,515	0.00%
2020/08/07	2	35.30	3	35.97	35.45	-1	5,450	-0.02%
2020/08/06	3	35.50	3	35.55	35.90	0	5,404	0.00%
2020/08/05	3	36.87	4	36.78	36.70	-1	5,255	-0.02%
2020/08/04	1	36.30	9	36.84	36.75	-8	5,218	-0.15%
2020/08/03	21	36.25	13	36.38	36.45	8	5,143	0.16%
2020/07/31	16	34.71	12	34.62	34.95	4	4,912	0.08%
2020/07/30	1	32.30	7	32.00	32.30	-6	4,610	-0.13%
2020/07/29	2	30.80	1	30.95	30.90	1	4,649	0.02%
2020/07/28	2	30.70	5	30.52	30.15	-3	4,768	-0.06%
2020/07/27	2	32.70	0	0.00	32.25	2	4,685	0.04%
2020/07/24	4	32.06	15	32.23	32.25	-11	4,558	-0.24%
2020/07/23	0	0.00	3	31.48	31.80	-3	4,428	-0.07%
2020/07/22	3	31.15	0	0.00	31.15	3	4,416	0.07%
2020/07/20	0	0.00	1	30.50	30.55	-1	4,428	-0.02%
2020/07/17	0	0.00	1	30.50	30.50	-1	4,447	-0.02%
2020/07/16	0	0.00	1	30.90	31.00	-1	4,482	-0.02%
2020/07/15	1	31.50	3	32.00	31.40	-2	4,523	-0.04%
2020/07/14	8	31.84	1	32.05	32.00	7	4,624	0.15%
2020/07/13	3	31.68	1	31.40	31.65	2	4,571	0.04%
2020/07/10	1	30.30	2	30.55	30.30	-1	4,574	-0.02%
2020/07/09	1	31.50	5	32.08	31.40	-4	4,498	-0.09%
2020/07/08	11	32.06	3	31.87	32.15	8	4,445	0.18%
2020/07/07	1	32.55	2	32.50	32.80	-1	4,418	-0.02%
2020/07/06	1	32.55	11	32.77	32.65	-10	4,426	-0.23%
2020/07/03	7	32.62	3	32.33	32.30	4	4,460	0.09%
2020/07/02	3	32.85	2	32.15	32.75	1	4,493	0.02%
2020/07/01	1	31.90	8	32.06	32.20	-7	4,460	-0.16%
2020/06/30	11	31.59	1	31.40	31.80	10	4,413	0.23%
2020/06/29	0	0.00	1	30.95	31.00	-1	4,362	-0.02%
2020/06/24	1	30.85	0	0.00	30.85	1	4,376	0.02%
2020/06/23	1	30.55	0	0.00	30.85	1	4,435	0.02%
2020/06/19	5	30.77	0	0.00	30.35	5	4,535	0.11%
2020/06/18	0	0.00	3	30.20	30.30	-3	4,557	-0.07%
2020/06/17	0	0.00	2	30.48	30.30	-2	4,537	-0.04%
2020/06/15	6	30.96	5	31.19	30.70	1	4,577	0.02%
2020/06/12	4	30.26	15	30.13	30.45	-11	4,497	-0.24%
2020/06/11	3	30.67	16	30.46	29.60	-13	4,459	-0.29%
2020/06/10	2	30.78	5	30.80	30.80	-3	4,402	-0.07%
2020/06/09	1	30.85	0	0.00	30.80	1	4,470	0.02%
2020/06/08	3	30.83	1	31.35	30.65	2	4,503	0.04%
2020/06/05	2	30.63	3	30.50	30.65	-1	4,431	-0.02%
2020/06/04	14	30.38	8	30.45	30.55	6	4,420	0.14%
2020/06/03	10	29.05	2	29.55	29.65	8	4,252	0.19%
2020/05/29	1	28.15	0	0.00	28.15	1	4,247	0.02%
2020/05/27	52	28.90	154	29.00	28.80	-102	4,249	-2.40%	大賣/鉅額交易
2020/05/26	7	29.02	8	29.01	28.95	-1	4,241	-0.02%
2020/05/25	17	28.70	97	28.97	29.35	-80	4,181	-1.91%
2020/05/22	5	28.13	0	0.00	28.05	5	4,050	0.12%
2020/05/21	6	28.04	0	0.00	28.10	6	4,023	0.15%
2020/05/20	3	27.93	0	0.00	27.85	3	4,022	0.07%
2020/05/19	4	27.98	5	27.92	28.10	-1	4,008	-0.02%
2020/05/15	0	0.00	5	27.60	27.15	-5	3,946	-0.13%
2020/05/14	13	27.87	11	27.81	27.15	2	3,911	0.05%
2020/05/07	2	27.90	0	0.00	28.10	2	3,859	0.05%
2020/05/06	1	27.80	0	0.00	27.80	1	3,840	0.03%
2020/05/05	0	0.00	1	27.95	27.85	-1	3,815	-0.03%
2020/05/04	0	0.00	2	27.25	27.35	-2	3,726	-0.05%
2020/04/30	7	26.16	17	26.15	26.35	-10	3,590	-0.28%
2020/04/29	0	0.00	25	25.94	25.75	-25	3,554	-0.70%
2020/04/28	4	25.54	7	25.85	25.85	-3	3,526	-0.09%
2020/04/27	0	0.00	16	25.77	25.75	-16	3,534	-0.45%
2020/04/24	10	25.38	4	25.64	25.50	6	3,513	0.17%
2020/04/23	19	25.31	24	25.46	25.55	-5	3,487	-0.14%
2020/04/22	14	24.50	12	24.99	25.10	2	3,449	0.06%
2020/04/21	41	25.41	0	0.00	24.85	41	3,421	1.20%
2020/04/20	28	25.52	28	25.90	25.90	0	3,365	0.00%
2020/04/17	19	25.75	29	26.42	25.25	-10	3,304	-0.30%
2020/04/16	6	24.36	7	24.66	24.70	-1	3,136	-0.03%
2020/04/15	0	0.00	2	24.50	24.55	-2	3,114	-0.06%
2020/04/14	0	0.00	13	24.28	24.40	-13	3,060	-0.42%
2020/04/13	24	24.29	0	0.00	23.85	24	3,036	0.79%
2020/04/10	21	24.27	7	24.52	24.20	14	3,026	0.46%
2020/04/09	5	23.70	8	23.91	23.95	-3	2,994	-0.10%
2020/04/08	13	22.73	9	23.22	23.40	4	2,976	0.13%
2020/04/07	0	0.00	61	22.13	22.40	-61	2,906	-2.10%
2020/04/06	21	21.05	22	21.16	21.40	-1	2,817	-0.04%
2020/04/01	7	20.85	2	21.28	20.85	5	2,783	0.18%
2020/03/31	3	20.68	0	0.00	20.85	3	2,757	0.11%
2020/03/30	10	20.40	0	0.00	20.50	10	2,727	0.37%
2020/03/27	3	21.03	2	20.95	20.80	1	2,718	0.04%
2020/03/26	40	20.75	0	0.00	20.80	40	2,676	1.49%
2020/03/25	3	21.25	3	21.35	20.90	0	2,754	0.00%
2020/03/23	1	19.65	0	0.00	19.65	1	2,728	0.04%
2020/03/20	0	0.00	1	20.30	20.50	-1	2,836	-0.04%
2020/03/17	0	0.00	1	21.90	21.50	-1	2,823	-0.04%
2020/03/13	20	23.50	0	0.00	23.80	20	2,671	0.75%
2020/03/12	51	26.23	0	0.00	25.10	51	2,557	1.99%
2020/03/11	1	27.70	0	0.00	26.75	1	2,497	0.04%
2020/03/10	100	26.69	0	0.00	27.25	100	2,464	4.06%
2020/03/05	0	0.00	2	27.65	27.30	-2	2,300	-0.09%
2020/02/26	1	27.40	0	0.00	27.40	1	2,128	0.05%
2020/02/25	1	27.60	0	0.00	27.55	1	2,103	0.05%
2020/02/18	1	27.40	1	27.45	27.40	0	2,038	0.00%
2020/02/17	1	27.30	0	0.00	27.40	1	2,034	0.05%
2020/02/13	1	27.30	0	0.00	27.20	1	1,988	0.05%
2020/02/07	3	26.87	0	0.00	26.85	3	1,905	0.16%
2020/02/06	3	27.03	1	27.40	27.40	2	1,885	0.11%
2020/02/03	1	25.50	0	0.00	26.10	1	1,851	0.05%
2020/01/31	3	27.50	0	0.00	27.35	3	1,831	0.16%
2020/01/30	2	27.10	0	0.00	27.20	2	1,937	0.10%
2020/01/06	1	30.00	0	0.00	29.55	1	1,896	0.05%
2020/01/03	0	0.00	3	30.70	30.40	-3	1,868	-0.16%
2020/01/02	43	31.67	3	31.53	31.45	40	1,822	2.19%
2019/12/31	0	0.00	3	30.80	30.85	-3	1,741	-0.17%
2019/12/25	0	0.00	2	30.75	30.55	-2	1,689	-0.12%
2019/12/24	0	0.00	2	30.40	30.40	-2	1,683	-0.12%
2019/12/23	0	0.00	3	30.77	30.75	-3	1,663	-0.18%
2019/12/20	4	30.96	4	30.90	30.70	0	1,624	0.00%
2019/12/19	0	0.00	5	30.10	30.05	-5	1,510	-0.33%
2019/12/18	0	0.00	2	30.40	30.10	-2	1,458	-0.14%
2019/12/17	3	30.18	1	30.00	30.20	2	1,402	0.14%
2019/12/13	0	0.00	11	29.03	28.65	-11	1,375	-0.80%
2019/12/11	0	0.00	1	28.35	28.25	-1	1,236	-0.08%
2019/11/29	1	27.60	0	0.00	27.60	1	1,302	0.08%
2019/11/27	0	0.00	1	28.25	28.05	-1	1,343	-0.07%
2019/11/26	1	27.85	0	0.00	28.05	1	1,358	0.07%
2019/11/25	0	0.00	1	27.70	27.75	-1	1,334	-0.07%
2019/11/22	1	27.65	0	0.00	27.75	1	1,342	0.07%
2019/11/21	1	27.80	0	0.00	27.85	1	1,357	0.07%
2019/11/20	0	0.00	1	28.10	28.00	-1	1,357	-0.07%
2019/11/19	1.9	28.23	0	0.00	28.30	1.9	1,351	0.14%
2019/11/18	0	0.00	3	27.85	28.00	-3	1,339	-0.22%
2019/11/15	0	0.00	3	27.65	27.65	-3	1,372	-0.22%
2019/11/12	2	27.40	10	27.45	27.55	-8	1,444	-0.55%
2019/11/08	2	27.65	0	0.00	27.75	2	1,446	0.14%
2019/11/04	0	0.00	1	28.60	28.80	-1	1,444	-0.07%
2019/10/29	2	29.20	3	29.03	28.65	-1	1,472	-0.07%
2019/10/24	0	0.00	0	28.10	28.10	0	1,404	0.00%
2019/10/22	1	27.85	0	0.00	27.70	1	1,493	0.07%
2019/10/04	1	27.90	0	0.00	27.85	1	1,653	0.06%
2019/09/25	0	0.00	0	28.65	28.50	0	1,652	0.00%
2019/09/23	1	29.00	0	0.00	28.85	1	1,670	0.06%
2019/09/19	4	28.86	0	0.00	28.60	4	1,695	0.24%
2019/09/18	20	28.20	3	28.20	28.25	17	1,605	1.06%
2019/09/09	0	0.00	1	28.20	27.85	-1	1,629	-0.06%
2019/09/05	0	0.00	2	28.10	28.20	-2	1,623	-0.12%
2019/09/03	1	27.60	0	0.00	27.60	1	1,625	0.06%
2019/09/02	1	27.55	0	0.00	27.45	1	1,606	0.06%
2019/08/30	0	0.00	1	27.30	27.30	-1	1,576	-0.06%
2019/08/29	1	26.95	2	26.95	27.10	-1	1,563	-0.06%
2019/08/28	3	27.30	1	27.35	27.10	2	1,547	0.13%
2019/08/27	0	0.00	4	27.05	27.00	-4	1,540	-0.26%
2019/08/23	0	0.00	3	27.85	27.70	-3	1,531	-0.20%
2019/08/22	1	27.95	0	0.00	28.00	1	1,535	0.07%
2019/08/21	1	28.15	0	0.00	28.05	1	1,543	0.06%
2019/08/20	0	0.00	1	27.85	27.90	-1	1,544	-0.06%
2019/08/19	1	29.80	0	0.00	29.80	1	1,512	0.07%
2019/08/06	2	28.55	0	0.00	28.90	2	1,519	0.13%
2019/08/05	6	29.10	0	0.00	28.70	6	1,516	0.40%
2019/07/29	1	31.60	1	31.90	31.30	0	1,473	0.00%
2019/07/24	1	31.90	0	0.00	31.55	1	1,488	0.07%
2019/07/23	0	0.00	3	30.80	30.95	-3	1,441	-0.21%
2019/07/16	0	0.00	2	29.93	30.00	-2	1,649	-0.12%
2019/07/15	0	0.00	1	29.85	29.75	-1	1,707	-0.06%
2019/07/12	0	0.00	2	30.00	29.75	-2	1,821	-0.11%
2019/07/09	1	29.00	0	0.00	28.80	1	2,046	0.05%
2019/07/04	0	0.00	35	29.05	29.10	-35	2,436	-1.44%
2019/07/03	3	29.20	0	0.00	29.10	3	2,615	0.11%
2019/07/02	0	0.00	5	29.23	29.35	-5	2,679	-0.19%
2019/07/01	0	0.00	1	29.30	29.40	-1	2,727	-0.04%
2019/06/28	2	28.45	0	0.00	28.95	2	2,715	0.07%
2019/06/27	5	28.54	0	0.00	28.50	5	2,708	0.18%
2019/06/25	0	0.00	1	28.15	27.75	-1	2,702	-0.04%
2019/06/24	1	27.95	0	0.00	28.10	1	2,732	0.04%
2019/06/17	4	27.49	0	0.00	27.30	4	2,800	0.14%
2019/06/05	0	0.00	3	27.20	27.10	-3	2,842	-0.11%
2019/06/04	3	27.10	0	0.00	26.90	3	2,860	0.10%
2019/05/27	2	26.35	0	0.00	26.30	2	3,115	0.06%
2019/05/24	1	26.45	0	0.00	26.45	1	3,142	0.03%
2019/05/23	2	26.35	0	0.00	26.35	2	3,157	0.06%
2019/05/22	1	26.90	0	0.00	26.90	1	3,163	0.03%
2019/05/20	1	27.20	0	0.00	26.95	1	3,191	0.03%
2019/05/16	3	28.40	0	0.00	27.85	3	3,179	0.09%
2019/05/13	0	0.00	1	28.95	28.30	-1	3,256	-0.03%
2019/04/29	0	0.00	1	31.70	31.60	-1	3,527	-0.03%
2019/04/25	3	32.27	3	32.35	32.45	0	3,482	0.00%
2019/04/23	0	0.00	1	32.20	32.50	-1	3,400	-0.03%
2019/04/22	36	32.56	1	32.70	32.75	35	3,333	1.05%
2019/04/19	0	0.00	2	32.40	31.60	-2	3,262	-0.06%
2019/04/17	1	32.45	9	32.21	32.00	-8	3,118	-0.26%
2019/04/16	0	0.00	1	32.45	32.35	-1	3,065	-0.03%
2019/04/15	15	32.05	12	32.00	32.00	3	3,012	0.10%
2019/04/12	2	30.93	0	0.00	30.85	2	2,884	0.07%
2019/04/11	2	30.25	0	0.00	30.20	2	2,805	0.07%
2019/04/10	7	30.83	4	30.95	31.40	3	2,672	0.11%
2019/04/09	4	31.35	0	0.00	31.40	4	2,513	0.16%
2019/04/03	1	29.50	4	29.35	29.50	-3	2,276	-0.13%
2019/03/28	5	28.56	0	0.00	28.40	5	2,184	0.23%
2019/03/22	0	0.00	5	29.90	29.95	-5	2,122	-0.24%
2019/03/19	0	0.00	1	29.30	29.20	-1	2,069	-0.05%
2019/03/18	5	29.10	0	0.00	29.15	5	2,063	0.24%
2019/03/14	0	0.00	1	29.20	29.05	-1	2,066	-0.05%
2019/03/13	1	29.30	0	0.00	29.25	1	2,122	0.05%
2019/03/08	1	28.85	2	28.90	29.00	-1	2,241	-0.04%
2019/03/07	0	0.00	1	29.60	29.15	-1	2,263	-0.04%
2019/03/06	5	29.90	0	0.00	29.75	5	2,291	0.22%
2019/03/05	3	30.40	2	30.35	30.10	1	2,285	0.04%
2019/02/27	1	29.85	1	29.80	30.00	0	2,197	0.00%
2019/02/25	2	30.15	1	29.90	30.00	1	2,123	0.05%
2019/02/22	0	0.00	3	30.10	30.00	-3	2,162	-0.14%
2019/02/21	3	30.38	2	30.20	30.30	1	2,172	0.05%
2019/02/20	0	0.00	1	29.85	30.00	-1	2,164	-0.05%
2019/02/18	0	0.00	3	29.43	29.55	-3	2,182	-0.14%
2019/02/15	0	0.00	1	29.00	29.00	-1	2,223	-0.04%
2019/02/12	0	0.00	1	30.10	30.05	-1	2,249	-0.04%
2019/02/11	1	29.90	3	30.00	30.05	-2	2,249	-0.09%
2019/01/30	0	0.00	2	29.83	29.75	-2	2,234	-0.09%
2019/01/29	1	29.45	0	0.00	29.50	1	2,198	0.05%
2019/01/28	0	0.00	1	29.90	29.65	-1	2,166	-0.05%
2019/01/25	0	0.00	1	28.80	28.90	-1	2,112	-0.05%
2019/01/24	3	28.20	0	0.00	28.10	3	2,094	0.14%
2019/01/23	2	28.25	6	28.30	28.10	-4	2,127	-0.19%
2019/01/22	1	28.25	0	0.00	28.30	1	2,150	0.05%
2019/01/21	1	27.95	0	0.00	27.80	1	2,136	0.05%
2019/01/17	1	27.25	0	0.00	27.10	1	2,337	0.04%
2019/01/14	5	26.90	2	27.05	26.70	3	2,402	0.12%
2019/01/11	0	0.00	1	27.30	26.90	-1	2,483	-0.04%
2019/01/09	2	26.10	0	0.00	26.60	2	2,492	0.08%
2019/01/08	5	25.90	0	0.00	25.85	5	2,484	0.20%
2019/01/03	2	26.35	1	26.35	26.10	1	2,689	0.04%
2019/01/02	1	26.05	0	0.00	26.05	1	2,675	0.04%
2018/12/27	2	26.35	2	26.15	26.00	0	2,727	0.00%
2018/12/26	1	26.15	0	0.00	25.90	1	2,747	0.04%
2018/12/24	1	26.20	0	0.00	26.40	1	2,762	0.04%
2018/12/20	3	26.73	3	26.50	26.30	0	2,773	0.00%
2018/12/19	1	27.20	0	0.00	27.00	1	2,767	0.04%
2018/12/14	3	27.55	0	0.00	27.75	3	2,825	0.11%
2018/12/12	2	27.50	0	0.00	27.50	2	2,866	0.07%
2018/12/06	2	28.25	0	0.00	27.40	2	2,906	0.07%
2018/12/05	0	0.00	1	29.35	28.95	-1	2,870	-0.03%
2018/12/03	1	30.50	3	30.50	30.65	-2	2,805	-0.07%
2018/11/30	1	30.25	3	29.78	29.50	-2	2,778	-0.07%
2018/11/29	1	30.20	0	0.00	30.05	1	2,762	0.04%
2018/11/28	2	29.05	0	0.00	29.15	2	2,741	0.07%
2018/11/23	2	28.60	0	0.00	28.50	2	2,814	0.07%
2018/11/21	3	28.60	0	0.00	30.30	3	2,803	0.11%
2018/11/16	1	29.80	0	0.00	29.70	1	2,738	0.04%
2018/11/13	0	0.00	1	29.40	29.40	-1	2,715	-0.04%
2018/11/02	1	28.20	0	0.00	27.80	1	3,017	0.03%
2018/10/30	0	0.00	1	25.55	26.05	-1	3,012	-0.03%
2018/10/29	0	0.00	10	24.60	25.15	-10	3,036	-0.33%
2018/10/26	0	0.00	65	24.52	25.30	-65	3,061	-2.12%
2018/10/25	15	26.13	20	25.20	25.20	-5	3,021	-0.17%
2018/10/23	10	28.23	0	0.00	28.20	10	2,923	0.34%
2018/10/22	1	28.70	0	0.00	28.75	1	2,944	0.03%
2018/10/19	0	0.00	10	26.70	27.40	-10	2,932	-0.34%
2018/10/17	3	28.82	0	0.00	28.55	3	2,880	0.10%
2018/10/12	11	28.61	20	28.15	28.85	-9	2,954	-0.30%
2018/10/11	4	30.03	0	0.00	30.00	4	2,835	0.14%
2018/10/09	14	33.39	5	33.30	33.30	9	2,863	0.31%
2018/10/08	5	34.30	5	33.35	33.35	0	2,915	0.00%
2018/10/05	11	34.63	6	34.38	34.40	5	2,951	0.17%
2018/10/04	12	36.26	0	0.00	35.55	12	2,931	0.41%
2018/10/03	30	36.78	0	0.00	36.60	30	2,930	1.02%
2018/10/02	10	36.96	0	0.00	36.95	10	2,962	0.34%
2018/10/01	1	36.30	12	37.09	37.55	-11	2,996	-0.37%
2018/09/28	12	36.78	0	0.00	36.50	12	3,015	0.40%
2018/09/21	0	0.00	30	38.22	37.55	-30	3,052	-0.98%
2018/09/19	20	37.73	1	37.90	37.55	19	3,032	0.63%
2018/09/14	1	36.50	10	36.55	36.90	-9	3,019	-0.30%
2018/09/12	10	36.00	0	0.00	36.60	10	3,029	0.33%
2018/09/11	10	36.45	1	36.25	36.45	9	3,072	0.29%
2018/09/10	30	36.72	0	0.00	36.30	30	3,073	0.98%
2018/09/05	4	38.75	0	0.00	38.90	4	3,086	0.13%
2018/09/03	0	0.00	6	38.64	38.20	-6	3,120	-0.19%
2018/08/31	0	0.00	1	37.95	38.15	-1	3,079	-0.03%
2018/08/30	0	0.00	2	37.75	37.45	-2	3,103	-0.06%
2018/08/22	1	36.50	0	0.00	35.70	1	3,270	0.03%
2018/08/17	3	38.10	0	0.00	37.50	3	3,314	0.09%
2018/08/14	3	39.75	2	40.40	39.75	1	3,271	0.03%
2018/08/13	3	39.62	0	0.00	39.90	3	3,238	0.09%
2018/08/10	8	40.43	9	40.18	39.70	-1	3,135	-0.03%
2018/08/09	0	0.00	14	38.99	38.80	-14	2,966	-0.47%
2018/08/08	0	0.00	5	38.43	38.50	-5	2,928	-0.17%
2018/08/06	0	0.00	1	37.90	38.15	-1	2,950	-0.03%
2018/08/03	2	37.75	0	0.00	37.45	2	2,944	0.07%
2018/08/02	1	36.90	10	37.79	36.80	-9	2,929	-0.31%
2018/08/01	8	38.63	0	0.00	38.25	8	2,902	0.28%
2018/07/31	0	0.00	7	38.01	38.15	-7	2,886	-0.24%
2018/07/26	0	0.00	4	37.10	37.20	-4	2,906	-0.14%
2018/07/25	0	0.00	1	37.10	36.85	-1	2,894	-0.03%
2018/07/20	2	36.65	3	37.17	36.55	-1	2,849	-0.04%
2018/07/19	0	0.00	2	36.10	36.30	-2	2,808	-0.07%
2018/07/18	0	0.00	3	36.50	35.85	-3	2,823	-0.11%
2018/07/17	0	0.00	5	35.90	36.20	-5	2,835	-0.18%
2018/07/10	0	0.00	12	32.68	32.65	-12	2,934	-0.41%
2018/07/09	17	32.56	0	0.00	32.55	17	2,965	0.57%
2018/07/04	0	0.00	15	33.80	34.00	-15	3,008	-0.50%
2018/07/03	15	33.50	0	0.00	33.15	15	3,075	0.49%
2018/06/28	16	33.71	14	34.10	33.65	2	3,114	0.06%
2018/06/27	20	33.75	37	33.90	34.00	-17	3,144	-0.54%
2018/06/26	20	33.75	20	34.25	34.15	0	3,138	0.00%
2018/06/21	0	0.00	18	35.15	34.85	-18	3,123	-0.58%
2018/06/19	8	35.75	0	0.00	35.50	8	3,137	0.26%
2018/06/14	10	36.95	10	37.25	36.65	0	3,205	0.00%
2018/06/11	11	36.99	2	36.90	36.85	9	3,349	0.27%
2018/06/05	0	0.00	0	35.65	35.75	0	4,042	0.00%
2018/06/04	0	0.00	1	35.90	36.10	-1	4,036	-0.02%
2018/05/24	0	0.00	1	34.45	34.40	-1	3,970	-0.03%
2018/05/23	1	34.85	0	0.00	35.05	1	4,014	0.02%
2018/05/04	5	33.05	3	34.05	33.55	2	4,839	0.04%
2018/04/27	0	0.00	1	33.20	33.40	-1	5,073	-0.02%
2018/04/20	3	36.45	0	0.00	35.65	3	6,335	0.05%
2018/04/16	3	35.00	0	0.00	35.00	3	6,590	0.05%
2018/04/13	8	36.44	0	0.00	36.20	8	6,749	0.12%
2018/04/12	2	37.00	0	0.00	36.95	2	6,811	0.03%
2018/04/11	0	0.00	1	37.70	37.50	-1	6,797	-0.01%
2018/04/10	3	37.70	1	38.05	37.70	2	6,837	0.03%
2018/04/09	2	38.95	8	38.74	38.90	-6	6,836	-0.09%
2018/03/30	2	38.50	2	38.80	38.15	0	7,000	0.00%
2018/03/23	0	0.00	6	37.00	37.20	-6	7,427	-0.08%
2018/03/19	2	37.90	12	37.99	37.80	-10	7,400	-0.14%
2018/03/16	1	38.30	0	0.00	37.90	1	7,473	0.01%
2018/03/15	11	39.48	0	0.00	39.10	11	7,429	0.15%
2018/03/14	14	39.38	4	39.43	39.80	10	7,379	0.14%
2018/03/13	3	38.05	10	38.51	38.80	-7	7,255	-0.10%
2018/03/12	2	38.15	0	0.00	37.95	2	7,125	0.03%
2018/03/09	1	37.10	3	37.30	37.15	-2	6,989	-0.03%
2018/03/07	9	35.80	4	36.08	35.60	5	7,052	0.07%
2018/03/01	0	0.00	7	35.45	35.85	-7	7,611	-0.09%
2018/02/27	0	0.00	1	35.95	35.55	-1	7,673	-0.01%
2018/02/26	7	36.44	0	0.00	36.05	7	7,720	0.09%
2018/02/09	6	30.83	0	0.00	31.05	6	8,523	0.07%
2018/02/08	7	34.40	2	34.85	33.40	5	8,495	0.06%
2018/02/07	2	35.35	1	35.35	35.00	1	8,611	0.01%
2018/02/06	6	36.28	0	0.00	34.30	6	8,842	0.07%
2018/02/05	0	0.00	22	36.00	37.50	-22	8,928	-0.25%
2018/02/02	36	37.57	18	37.28	37.25	18	9,186	0.20%
2018/02/01	5	37.85	1	37.75	37.70	4	9,589	0.04%
2018/01/31	5	38.35	1	38.35	38.35	4	9,867	0.04%
2018/01/30	0	0.00	8	38.32	37.90	-8	9,838	-0.08%
2018/01/26	1	38.75	3	38.78	38.90	-2	9,919	-0.02%
2018/01/25	3	39.23	14	38.74	38.45	-11	10,086	-0.11%
2018/01/24	2	38.90	0	0.00	39.45	2	10,143	0.02%
2018/01/23	8	38.99	15	38.81	38.60	-7	10,065	-0.07%
2018/01/22	0	0.00	1	39.10	39.45	-1	9,953	-0.01%
2018/01/19	66	42.17	28	42.51	40.05	38	9,770	0.39%
2018/01/18	2	40.43	0	0.00	39.65	2	8,844	0.02%
2018/01/17	7	40.14	1	39.85	39.85	6	8,799	0.07%
2018/01/16	4	40.89	0	0.00	41.00	4	8,745	0.05%
2018/01/15	1	40.35	10	41.10	40.40	-9	8,718	-0.10%
2018/01/12	3	40.85	0	0.00	40.50	3	8,620	0.03%
2018/01/11	3	40.20	7	40.86	41.25	-4	8,492	-0.05%
2018/01/10	10	40.30	10	40.55	39.70	0	8,375	0.00%
2018/01/09	18	40.33	17	40.63	39.80	1	8,309	0.01%
2018/01/05	0	0.00	2	38.30	38.15	-2	7,944	-0.03%
2018/01/04	3	39.02	1	38.45	38.10	2	7,971	0.03%
2018/01/03	2	38.08	0	0.00	37.95	2	7,908	0.03%