正崴 (2392)-元大-新盛券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
78.1
漲跌
▲0.3
漲幅
+0.39%
成交量
12,742張
產業
上市電子零組件類股
632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

正崴 (2392)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/12/03	3	78.47	3	78.47	78.10	0	14,217	0.00%
2024/12/02	13	78.82	9	78.11	77.80	4	14,075	0.03%
2024/11/29	52.1	78.55	42	78.54	79.60	10.1	13,892	0.07%
2024/11/28	67.2	79.44	64.1	79.19	78.00	3.1	13,541	0.02%
2024/11/27	83.1	84.79	53	84.11	81.30	30.1	12,956	0.23%
2024/11/26	17.1	86.57	16.5	86.87	87.70	0.6	12,127	0.00%
2024/11/25	21	86.40	130.9	87.61	87.80	-109.9	11,388	-0.96%	大賣/鉅額交易
2024/11/22	0	0.00	19.2	79.90	79.90	-19.2	9,470	-0.20%
2024/11/21	12	72.78	13.4	73.11	72.70	-1.4	9,244	-0.02%
2024/11/20	97.1	73.70	8.1	72.44	72.80	89	9,151	0.97%
2024/11/19	35.1	73.67	111.1	74.80	75.10	-76	8,982	-0.85%	大賣/
2024/11/18	17.1	73.11	21	72.92	72.20	-3.9	8,775	-0.04%
2024/11/15	33.2	74.12	33.3	73.51	72.60	-0.2	8,468	0.00%
2024/11/14	41.3	73.64	23	72.34	72.00	18.3	8,001	0.23%
2024/11/13	25.4	75.03	30.4	75.09	75.10	-5	7,525	-0.07%
2024/11/12	17.2	72.52	2.2	72.02	71.60	15	6,900	0.22%
2024/11/11	77.1	74.68	26.5	73.83	74.50	50.6	6,708	0.75%
2024/11/08	30.2	73.47	21.6	74.41	74.20	8.6	6,099	0.14%
2024/11/07	9	67.63	44.8	68.64	69.50	-35.8	5,274	-0.68%
2024/11/06	1	63.50	3	63.30	63.20	-2	4,993	-0.04%
2024/11/05	3	63.00	4.1	63.05	62.80	-1.1	5,131	-0.02%
2024/11/04	44.1	62.08	42	62.06	62.00	2.1	5,345	0.04%
2024/11/01	14.2	62.49	10.1	63.09	63.10	4.1	5,369	0.08%
2024/10/30	1.1	63.70	4.2	63.86	64.80	-3.1	5,410	-0.06%
2024/10/29	15	62.81	49	62.43	61.70	-34	5,324	-0.64%
2024/10/28	1.1	61.76	0	0.00	61.60	1.1	5,228	0.02%
2024/10/25	1	62.60	2	63.10	62.90	-1	5,304	-0.02%
2024/10/24	2	62.30	0.1	63.40	61.80	1.9	5,399	0.04%
2024/10/22	2	61.50	1	61.70	61.80	1	5,571	0.02%
2024/10/21	0	0.00	2.1	62.30	62.10	-2.1	5,751	-0.04%
2024/10/18	3	60.97	0	0.00	60.70	3	5,914	0.05%
2024/10/17	1	61.00	1	61.80	61.60	0	6,084	0.00%
2024/10/16	0.1	61.30	0	0.00	60.80	0.1	6,258	0.00%
2024/10/15	3.3	62.13	0	0.00	61.50	3.3	6,413	0.05%
2024/10/14	22	61.86	3	61.57	61.90	19	6,696	0.28%
2024/10/11	5.1	60.29	9	60.09	59.80	-3.9	7,153	-0.05%
2024/10/09	7	62.10	0	0.00	61.60	7	8,150	0.09%
2024/10/08	3	62.50	0	0.00	62.20	3	9,853	0.03%
2024/10/07	1.2	64.07	3	63.80	63.80	-1.8	11,621	-0.02%
2024/10/04	6	63.85	5	63.58	63.40	1	12,482	0.01%
2024/10/01	2	63.80	2	63.85	64.00	0	12,736	0.00%
2024/09/30	2	64.50	0	0.00	64.30	2	12,809	0.02%
2024/09/27	2.1	65.37	1	65.20	65.80	1.1	12,915	0.01%
2024/09/26	4.8	65.86	12	65.56	64.80	-7.2	13,051	-0.06%
2024/09/25	1.3	65.53	2.1	65.70	65.60	-0.8	13,171	-0.01%
2024/09/24	4.1	64.52	6	64.30	64.50	-1.9	13,450	-0.01%
2024/09/23	5	65.00	6.5	64.95	64.90	-1.5	13,686	-0.01%
2024/09/20	17	66.06	11	66.45	64.20	6	13,960	0.04%
2024/09/19	3	62.97	5.4	64.74	65.30	-2.4	13,917	-0.02%
2024/09/18	4	63.38	0	0.00	62.60	4	14,049	0.03%
2024/09/16	4	64.45	2	63.90	64.60	2	14,589	0.01%
2024/09/13	11.1	64.22	2	64.30	64.20	9.1	14,840	0.06%
2024/09/12	1	64.90	19	63.78	64.60	-18	15,139	-0.12%
2024/09/11	6	61.85	5	61.70	61.70	1	15,483	0.01%
2024/09/10	12	63.01	2.1	64.11	61.70	9.9	15,751	0.06%
2024/09/09	3	62.53	0	0.00	63.30	3	16,755	0.02%
2024/09/06	7	62.90	9	63.40	63.20	-2	17,091	-0.01%
2024/09/05	7.1	63.23	0	63.90	62.80	7.1	17,300	0.04%
2024/09/04	7	63.20	6	63.68	63.00	1	17,298	0.01%
2024/09/03	9.1	69.66	13.5	69.22	68.30	-4.4	17,213	-0.03%
2024/09/02	23.1	71.00	5	70.54	70.00	18.1	17,269	0.10%
2024/08/30	12.4	72.46	17.3	73.15	71.50	-4.9	17,202	-0.03%
2024/08/29	3.1	70.45	31.4	70.49	70.40	-28.3	16,956	-0.17%
2024/08/28	9.6	71.18	6.1	70.95	71.50	3.5	16,878	0.02%
2024/08/27	5	68.16	2	68.15	69.00	3	16,614	0.02%
2024/08/26	7	67.20	0	0.00	65.80	7	16,586	0.04%
2024/08/23	5	66.20	5	66.90	67.10	0	16,638	0.00%
2024/08/22	5.1	68.07	5	67.60	67.50	0.1	16,791	0.00%
2024/08/21	3.2	68.55	2	69.30	67.90	1.2	17,412	0.01%
2024/08/20	4	69.33	12.7	69.04	69.50	-8.7	18,218	-0.05%
2024/08/19	26	66.87	0	0.00	66.70	26	18,991	0.14%
2024/08/16	6.1	66.85	6.5	66.54	66.60	-0.5	19,311	0.00%
2024/08/15	3	66.10	5	66.12	65.90	-2	19,609	-0.01%
2024/08/14	23.4	67.65	3	65.90	66.30	20.4	20,179	0.10%
2024/08/13	5	66.98	8	66.55	67.30	-3	20,223	-0.01%
2024/08/12	14.3	67.22	5	66.88	66.80	9.3	20,212	0.05%
2024/08/09	14	66.95	17	67.31	66.90	-3	20,242	-0.01%
2024/08/08	10	64.64	2	64.20	63.70	8	20,135	0.04%
2024/08/07	1.5	63.03	5.2	65.16	66.00	-3.7	20,270	-0.02%
2024/08/06	13	60.72	16	60.30	60.70	-3	20,133	-0.02%
2024/08/05	13.3	62.84	0	0.00	62.70	13.3	19,946	0.07%
2024/08/02	19.2	70.76	7	71.40	69.60	12.2	19,945	0.06%
2024/08/01	5	72.56	1.1	72.80	74.00	3.9	19,997	0.02%
2024/07/31	2	70.90	17	69.79	70.30	-15	20,024	-0.07%
2024/07/30	4	68.53	22	69.23	69.80	-18	20,242	-0.09%
2024/07/29	5	70.12	2	69.20	68.80	3	20,142	0.01%
2024/07/26	2	70.95	17	70.91	71.30	-15	20,024	-0.07%
2024/07/23	15.3	74.87	4	74.40	74.00	11.3	19,904	0.06%
2024/07/22	8.2	76.50	2	76.00	74.50	6.2	19,802	0.03%
2024/07/19	7.4	77.76	4	78.53	76.80	3.4	19,624	0.02%
2024/07/18	12.4	80.95	8	80.93	79.80	4.4	19,458	0.02%
2024/07/17	6.5	84.67	5	84.82	83.60	1.5	19,273	0.01%
2024/07/16	6.7	85.59	3	85.70	84.40	3.7	19,090	0.02%
2024/07/15	42	87.73	9.3	88.80	86.10	32.7	18,952	0.17%
2024/07/12	36.8	89.25	36.1	89.33	89.50	0.7	18,704	0.00%
2024/07/11	55.3	91.79	40.2	91.06	89.60	15.1	18,215	0.08%
2024/07/10	64.2	90.71	58.1	91.12	90.00	6.1	17,228	0.04%
2024/07/09	80.3	85.54	66.7	86.69	89.10	13.7	15,502	0.09%
2024/07/08	24.6	81.38	27.4	81.83	81.00	-2.8	13,719	-0.02%
2024/07/05	2	78.30	13.3	78.59	79.00	-11.3	12,866	-0.09%
2024/07/04	8	77.04	4	77.35	76.90	4	12,601	0.03%
2024/07/03	7.1	77.30	6	77.67	76.50	1.1	12,521	0.01%
2024/07/02	27.2	76.12	34	76.32	76.90	-6.8	12,413	-0.05%
2024/07/01	64.1	78.79	101	78.76	77.80	-36.9	12,264	-0.30%	大賣/
2024/06/28	28	78.57	30.4	79.73	79.00	-2.4	12,141	-0.02%
2024/06/27	20.4	77.60	25	78.75	77.70	-4.6	11,918	-0.04%
2024/06/26	75	77.44	86	77.48	77.50	-11	11,835	-0.09%
2024/06/25	16	75.57	7	75.21	76.30	9	11,610	0.08%
2024/06/24	25.1	75.60	26	75.22	75.30	-0.9	11,628	-0.01%
2024/06/21	124.6	78.49	122.8	79.34	77.70	1.8	11,472	0.02%	大買/大賣/
2024/06/20	15.1	76.96	17	76.85	77.80	-1.9	10,902	-0.02%
2024/06/19	108.8	77.21	101	74.11	74.60	7.8	10,646	0.07%	大買/大賣/
2024/06/18	144.4	79.60	93	77.31	77.40	51.4	10,334	0.50%	大買/
2024/06/17	79.2	77.77	78.1	79.29	78.70	1.1	9,912	0.01%
2024/06/14	70.2	78.84	55	79.60	79.70	15.2	9,647	0.16%
2024/06/13	1	73.80	31	74.36	75.90	-30	8,601	-0.35%
2024/06/12	22.2	67.39	2.1	68.01	69.00	20.1	8,254	0.24%
2024/06/11	4.1	71.05	0	0.00	69.20	4.1	8,037	0.05%
2024/06/07	1	70.30	1.1	70.50	70.50	-0.1	8,047	0.00%
2024/06/06	2.1	68.24	3	69.70	66.60	-0.9	8,085	-0.01%
2024/06/05	2	70.55	2	70.50	69.60	0	7,991	0.00%
2024/06/04	2	71.35	3	72.17	71.20	-1	7,988	-0.01%
2024/06/03	0.1	73.00	1.1	72.24	72.40	-1	7,971	-0.01%
2024/05/31	1	74.90	0	0.00	72.00	1	7,949	0.01%
2024/05/30	7	73.04	11	73.35	72.50	-4	7,882	-0.05%
2024/05/29	0	0.00	1	75.00	75.00	-1	7,869	-0.01%
2024/05/28	6	75.26	6.1	75.08	75.80	-0.1	7,803	0.00%
2024/05/27	28.1	75.21	24.1	75.28	73.90	4	7,632	0.05%
2024/05/24	45.1	73.27	43.1	72.78	72.20	2	7,015	0.03%
2024/05/23	34.1	68.66	63.9	71.96	73.30	-29.8	6,116	-0.49%
2024/05/22	6	64.85	15.4	66.14	66.70	-9.4	5,175	-0.18%
2024/05/21	19.2	57.63	20	60.10	60.70	-0.8	4,835	-0.02%
2024/05/20	10	58.31	94.8	58.34	58.50	-84.8	4,496	-1.89%
2024/05/17	1.1	53.12	1.5	53.65	53.70	-0.4	3,911	-0.01%
2024/05/16	2.2	52.17	1	52.00	52.00	1.2	3,770	0.03%
2024/05/15	4.2	53.13	13.1	51.82	51.60	-8.9	3,721	-0.24%
2024/05/14	0	0.00	2.1	51.16	51.50	-2.1	3,610	-0.06%
2024/05/13	1	50.00	3.2	51.66	51.60	-2.2	3,527	-0.06%
2024/05/10	0	0.00	7	48.55	48.75	-7	3,315	-0.21%
2024/05/09	5.2	49.16	6.3	49.63	48.80	-1.1	3,289	-0.03%
2024/05/08	4	49.34	0	0.00	49.35	4	3,201	0.12%
2024/05/07	18	49.79	62	49.79	49.45	-44	3,130	-1.41%
2024/05/06	2	49.15	7	49.48	49.50	-5	2,921	-0.17%
2024/05/03	74	48.71	19.2	48.61	48.75	54.8	2,761	1.98%
2024/04/29	0	0.00	12	46.77	46.60	-12	2,442	-0.49%
2024/04/26	0	0.00	1	45.55	45.50	-1	2,404	-0.04%
2024/04/25	2	45.70	9	45.48	45.40	-7	2,422	-0.29%
2024/04/19	0	0.00	1	43.50	44.40	-1	2,430	-0.04%
2024/04/18	2	46.18	0	0.00	46.25	2	2,388	0.08%
2024/04/16	0	0.00	2	44.40	43.50	-2	2,351	-0.09%
2024/04/15	4	45.78	0	0.00	45.80	4	2,301	0.17%
2024/04/12	0	0.00	5	46.40	46.25	-5	2,301	-0.22%
2024/04/11	5	46.20	1	46.00	45.85	4	2,300	0.17%
2024/04/09	0	0.00	2	46.50	46.25	-2	2,395	-0.08%
2024/04/08	2	45.90	0	0.00	45.90	2	2,389	0.08%
2024/04/02	3	46.67	0	0.00	47.00	3	2,371	0.13%
2024/04/01	2	47.25	9	47.55	47.10	-7	2,388	-0.29%
2024/03/29	11	47.91	5	48.23	46.40	6	2,313	0.26%
2024/03/28	4	46.35	10	46.48	46.00	-6	2,161	-0.28%
2024/03/27	7.5	46.49	3.2	46.23	47.10	4.3	2,122	0.20%
2024/03/26	1	44.75	0	0.00	44.85	1	2,030	0.05%
2024/03/25	3	45.25	0	0.00	45.15	3	2,077	0.14%
2024/03/22	0	0.00	3	45.10	45.00	-3	2,139	-0.14%
2024/03/21	2	44.80	0	0.00	44.90	2	2,252	0.09%
2024/03/20	8	44.84	1	45.15	44.40	7	2,327	0.30%
2024/03/19	1	44.00	0	0.00	44.05	1	2,418	0.04%
2024/03/18	2	44.13	0	0.00	44.00	2	2,711	0.07%
2024/03/15	1	45.15	1	44.55	44.15	0	3,287	0.00%
2024/03/14	0	0.00	11	44.36	44.40	-11	3,448	-0.32%
2024/03/13	15	45.45	0	0.00	45.15	15	3,437	0.44%
2024/03/12	2	45.38	1	45.75	45.20	1	3,402	0.03%
2024/03/11	2	43.95	3	43.62	43.90	-1	3,333	-0.03%
2024/03/08	3	44.02	0	0.00	43.95	3	3,332	0.09%
2024/03/07	2	45.45	0	0.00	45.45	2	3,320	0.06%
2024/03/06	0	0.00	1	46.50	46.05	-1	3,334	-0.03%
2024/03/05	10	46.00	2	46.35	46.50	8	3,341	0.24%
2024/03/04	0	0.00	3	45.98	45.85	-3	3,355	-0.09%
2024/03/01	0	0.00	1	45.75	46.05	-1	3,335	-0.03%
2024/02/29	0	0.00	4	45.15	45.45	-4	3,380	-0.12%
2024/02/27	7	44.16	0	0.00	44.50	7	3,421	0.20%
2024/02/26	1	45.10	4	44.88	44.50	-3	3,391	-0.09%
2024/02/23	1	43.95	1	44.45	43.90	0	3,346	0.00%
2024/02/22	6	43.95	0	0.00	43.90	6	3,332	0.18%
2024/02/21	0	0.00	3	44.30	44.20	-3	3,323	-0.09%
2024/02/20	0	0.00	0.3	44.00	43.50	-0.3	3,318	-0.01%
2024/02/19	1	43.60	0.3	43.80	43.75	0.7	3,302	0.02%
2024/02/16	0	0.00	1	43.50	43.20	-1	3,320	-0.03%
2024/02/15	1	42.50	0	0.00	42.85	1	3,317	0.03%
2024/02/02	2	43.83	0	0.00	43.70	2	3,322	0.06%
2024/01/30	1	44.30	0	0.00	44.25	1	3,330	0.03%
2024/01/26	0	0.00	1	44.70	44.70	-1	3,329	-0.03%
2024/01/24	0	0.00	1	44.80	45.00	-1	3,328	-0.03%
2024/01/23	1	44.90	0	0.00	44.75	1	3,330	0.03%
2024/01/22	3	44.37	0	0.00	44.35	3	3,319	0.09%
2024/01/17	1	44.20	0	0.00	44.15	1	3,288	0.03%
2024/01/16	2	44.35	0	0.00	44.65	2	3,273	0.06%
2024/01/12	1	44.60	0	0.00	44.60	1	3,252	0.03%
2024/01/11	0	0.00	2	44.55	44.75	-2	3,265	-0.06%
2024/01/08	0	0.00	0.1	46.00	45.80	-0.1	3,284	0.00%
2024/01/05	1	46.50	0	0.00	45.75	1	3,279	0.03%
2024/01/04	4.2	47.30	2	48.00	46.10	2.2	3,261	0.07%
2024/01/03	1	48.85	4	48.83	48.80	-3	3,179	-0.09%
2024/01/02	1	48.70	1	48.75	48.50	0	3,161	0.00%
2023/12/28	1	48.45	0	0.00	48.65	1	3,161	0.03%
2023/12/27	3.3	49.07	5.1	48.89	48.65	-1.8	3,156	-0.06%
2023/12/25	1	48.10	0.2	48.20	48.10	0.8	3,137	0.03%
2023/12/22	0.2	48.55	0.1	48.30	48.20	0.1	3,145	0.00%
2023/12/21	0	0.00	2	49.03	48.80	-2	3,163	-0.06%
2023/12/20	0	0.00	0.2	49.45	49.90	-0.2	3,185	-0.01%
2023/12/19	1.1	48.49	1.2	48.42	48.50	-0.1	3,128	0.00%
2023/12/18	3.2	50.31	7	49.09	49.20	-3.8	3,071	-0.12%
2023/12/15	0.2	50.20	12	50.37	50.20	-11.8	2,983	-0.40%
2023/12/14	0	0.00	1	49.95	50.00	-1	3,012	-0.03%
2023/12/13	25.1	49.73	15	49.60	49.60	10.1	2,903	0.35%
2023/12/12	15.1	49.70	23	50.43	51.60	-7.9	2,612	-0.30%
2023/12/11	2.3	46.32	5.2	46.48	47.10	-2.9	2,064	-0.14%
2023/12/05	0	0.00	0.2	44.65	44.75	-0.2	1,986	-0.01%
2023/12/04	0	0.00	1	44.60	44.45	-1	1,983	-0.05%
2023/12/01	0	0.00	2	44.78	44.90	-2	1,982	-0.10%
2023/11/29	0	0.00	8	44.25	44.30	-8	2,037	-0.39%
2023/11/28	0	0.00	2	43.75	43.90	-2	2,078	-0.10%
2023/11/27	1	43.85	10	43.85	43.35	-9	2,148	-0.42%
2023/11/24	1	42.50	1	42.25	42.65	0	2,203	0.00%
2023/11/23	0.5	41.45	4	41.69	41.85	-3.5	2,166	-0.16%
2023/11/14	0.1	40.20	4	40.25	40.25	-3.9	2,298	-0.17%
2023/11/13	2	40.43	2	40.65	40.60	0	2,331	0.00%
2023/11/10	1	39.10	1	39.15	39.15	0	2,346	0.00%
2023/11/09	1.3	39.34	1	39.10	39.10	0.3	2,462	0.01%
2023/11/08	0	0.00	1	39.65	39.65	-1	2,500	-0.04%
2023/11/07	1	39.20	0	0.00	39.00	1	2,475	0.04%
2023/11/03	0.1	39.25	0	0.00	38.80	0.1	2,484	0.00%
2023/11/02	1.2	38.87	0	0.00	38.95	1.2	2,514	0.05%
2023/10/31	0.1	38.50	0	0.00	38.45	0.1	2,523	0.00%
2023/10/30	2	38.80	0	0.00	38.80	2	2,538	0.08%
2023/10/26	2	39.00	0	0.00	39.00	2	2,588	0.08%
2023/10/20	1	38.70	0	0.00	38.95	1	2,848	0.04%
2023/10/19	3	39.25	0	0.00	39.25	3	2,886	0.10%
2023/10/18	0.1	39.85	5	40.05	39.80	-4.9	2,917	-0.17%
2023/10/17	0.2	40.90	0	0.00	40.70	0.2	2,916	0.01%
2023/10/16	1.1	40.76	1	40.90	40.75	0.1	2,938	0.00%
2023/10/13	1	41.50	0	0.00	41.30	1	2,962	0.03%
2023/10/05	0.1	41.10	0	0.00	40.95	0.1	2,995	0.00%
2023/10/04	2	40.73	0	0.00	40.80	2	3,002	0.07%
2023/10/02	0.1	41.40	0	0.00	41.50	0.1	3,043	0.00%
2023/09/27	1	40.45	0	0.00	40.35	1	3,132	0.03%
2023/09/26	5.1	41.05	1	41.85	40.95	4.1	3,146	0.13%
2023/09/25	10	42.54	1	42.90	41.90	9	3,118	0.29%
2023/09/21	0.2	41.40	5	41.35	41.35	-4.8	3,053	-0.16%
2023/09/20	0.3	42.44	6	42.80	41.85	-5.7	3,045	-0.19%
2023/09/19	8	43.49	5	43.86	42.75	3	3,033	0.10%
2023/09/15	3	43.15	1	43.20	43.00	2	2,965	0.07%
2023/09/14	4.2	43.83	2	43.90	43.50	2.2	2,939	0.07%
2023/09/13	3	44.57	0	0.00	44.40	3	2,898	0.10%
2023/09/12	1	43.90	0	0.00	43.80	1	2,897	0.03%
2023/09/11	1.2	43.43	1	43.55	43.80	0.2	2,894	0.01%
2023/09/08	1	44.90	2	44.93	44.85	-1	2,844	-0.04%
2023/09/07	0.2	46.00	11	46.05	45.90	-10.8	2,816	-0.38%
2023/09/06	0.2	45.65	0	0.00	45.80	0.2	2,882	0.01%
2023/09/05	13.4	45.98	1	45.35	45.90	12.4	2,854	0.43%
2023/09/04	0	0.00	2	46.55	46.65	-2	2,804	-0.07%
2023/09/01	7.2	46.69	0	0.00	45.85	7.2	2,740	0.26%
2023/08/31	0	0.00	7	46.78	46.65	-7	2,656	-0.26%
2023/08/30	1	44.95	4	45.66	45.80	-3	2,554	-0.12%
2023/08/29	0	0.00	6.1	44.12	44.10	-6.1	2,428	-0.25%
2023/08/28	7	44.13	12	43.87	43.80	-5	2,421	-0.21%
2023/08/25	1	43.35	0	0.00	43.25	1	2,478	0.04%
2023/08/24	0	0.00	1	42.85	43.05	-1	2,444	-0.04%
2023/08/23	1	43.15	0	0.00	42.95	1	2,425	0.04%
2023/08/22	0.5	42.40	1	42.55	42.60	-0.5	2,386	-0.02%
2023/08/21	1.5	42.57	1	42.80	42.40	0.5	2,375	0.02%
2023/08/18	1	42.70	0	0.00	42.95	1	2,361	0.04%
2023/08/17	0	0.00	4.6	42.77	42.85	-4.6	2,326	-0.20%
2023/08/16	1.5	42.32	4.5	42.01	42.35	-3	2,277	-0.13%
2023/08/15	2.5	41.32	6	41.65	42.20	-3.5	2,221	-0.16%
2023/08/14	0	0.00	1	39.85	39.95	-1	2,106	-0.05%
2023/08/10	2	39.02	2	39.28	38.75	0	2,084	0.00%
2023/08/09	1	39.50	0	0.00	39.45	1	2,113	0.05%
2023/08/08	0	0.00	2	39.83	40.00	-2	2,112	-0.09%
2023/08/02	0	38.45	0	0.00	38.25	0	2,074	0.00%
2023/08/01	2	39.10	0	0.00	38.70	2	2,050	0.10%
2023/07/28	4	39.38	0	0.00	39.70	4	2,008	0.20%
2023/07/27	3	40.00	0	0.00	40.00	3	1,985	0.15%
2023/07/26	1.1	40.51	0	0.00	40.50	1.1	1,964	0.05%
2023/07/25	2	42.95	3	43.32	43.30	-1	1,855	-0.05%
2023/07/24	0	0.00	62	43.19	43.05	-62	1,768	-3.51%
2023/07/21	0	0.00	5	42.50	42.95	-5	1,720	-0.29%
2023/07/20	0	0.00	2	42.05	42.20	-2	1,692	-0.12%
2023/07/19	8	43.18	0	0.00	42.80	8	1,639	0.49%
2023/07/18	1	43.25	9	43.43	43.25	-8	1,633	-0.49%
2023/07/17	3	43.72	3	43.70	43.95	0	1,619	0.00%
2023/07/14	6	42.95	0	0.00	43.00	6	1,631	0.37%
2023/07/13	3	43.22	3.1	43.35	42.95	-0.1	1,683	-0.01%
2023/07/12	1	42.75	2	42.65	42.80	-1	1,682	-0.06%
2023/07/11	2	43.33	1	43.50	43.05	1	1,709	0.06%
2023/07/10	2	43.08	1	42.90	42.90	1	1,779	0.06%
2023/07/07	3	43.53	17	44.18	43.25	-14	1,869	-0.75%
2023/07/06	3	44.00	12	44.06	43.70	-9	1,839	-0.49%
2023/07/05	6	43.70	4	43.70	43.50	2	1,757	0.11%
2023/07/04	1	43.25	7.1	42.96	43.25	-6.1	1,720	-0.35%
2023/07/03	1	42.75	8	42.64	42.75	-7	1,688	-0.41%
2023/06/30	3	42.25	0	0.00	42.10	3	1,678	0.18%
2023/06/29	2	42.08	0	0.00	42.30	2	1,684	0.12%
2023/06/28	0	0.00	5	42.00	42.00	-5	1,691	-0.30%
2023/06/27	0	0.00	5.3	42.31	42.25	-5.3	1,705	-0.31%
2023/06/26	5	42.63	8	42.79	42.55	-3	1,751	-0.17%
2023/06/21	3	41.75	0	0.00	41.90	3	1,884	0.16%
2023/06/20	2.2	41.60	0	0.00	41.60	2.2	1,906	0.12%
2023/06/19	4	41.96	0	0.00	41.70	4	1,906	0.21%
2023/06/16	1.2	42.25	0	0.00	41.90	1.2	1,926	0.06%
2023/06/15	2	41.50	0	0.00	41.55	2	1,872	0.11%
2023/06/14	2	41.93	0	0.00	41.80	2	1,881	0.11%
2023/06/12	12	42.19	4	42.02	41.90	8	1,870	0.43%
2023/06/08	3.1	40.90	0	0.00	40.80	3.1	1,797	0.17%
2023/06/07	1	41.65	6	41.70	41.60	-5	1,797	-0.28%
2023/06/02	3	41.68	0	0.00	41.75	3	1,802	0.17%
2023/06/01	1.2	41.87	0	0.00	41.65	1.2	1,802	0.07%
2023/05/31	2.1	41.91	3	41.38	41.65	-0.9	1,784	-0.05%
2023/05/30	2	40.35	0	0.00	40.35	2	1,698	0.12%
2023/05/26	2	40.00	0	0.00	40.00	2	1,734	0.12%
2023/05/25	1	40.25	0	0.00	40.10	1	1,743	0.06%
2023/05/24	2.5	40.43	6	40.35	40.50	-3.5	1,745	-0.20%
2023/05/18	2	40.05	0.1	40.05	40.10	2	1,762	0.11%
2023/05/17	1.1	39.70	0	0.00	39.90	1.1	1,761	0.06%
2023/05/16	0.4	39.69	0	0.00	39.50	0.4	1,757	0.02%
2023/05/15	3.2	39.35	1	39.50	39.50	2.2	1,763	0.12%
2023/05/12	0.5	40.85	0	0.00	40.80	0.5	1,747	0.03%
2023/05/11	0.5	40.95	0	0.00	40.70	0.5	1,783	0.03%
2023/05/05	1	41.60	0	0.00	41.40	1	1,910	0.05%
2023/05/03	0	0.00	3	42.00	42.10	-3	1,959	-0.15%
2023/04/28	0	0.00	0.5	41.70	41.90	-0.5	2,000	-0.02%
2023/04/27	1	41.20	0	0.00	41.15	1	1,989	0.05%
2023/04/26	2	40.75	4	40.96	41.30	-2	1,981	-0.10%
2023/04/25	1.6	40.60	0	0.00	40.60	1.6	1,982	0.08%
2023/04/21	2	41.55	50	41.81	41.45	-48	1,950	-2.46%
2023/04/20	6	42.63	37	42.64	42.35	-31	1,929	-1.61%
2023/04/19	2	43.58	28	43.41	43.25	-26	1,909	-1.36%
2023/04/18	24	43.28	1	44.00	42.95	23	1,859	1.24%
2023/04/17	11	43.19	10	43.21	43.35	1	1,795	0.06%
2023/04/14	11	42.95	9	43.19	43.25	2	1,775	0.11%
2023/04/13	16	43.22	2	43.28	43.05	14	1,728	0.81%
2023/04/12	15	42.87	6	42.97	43.15	9	1,639	0.55%
2023/04/07	0	41.50	1	41.80	41.80	-1	1,506	-0.06%
2023/04/06	1	41.30	0	0.00	41.40	1	1,501	0.07%
2023/03/30	2	41.55	1	41.40	41.35	1	1,482	0.07%
2023/03/28	2	41.70	0	0.00	41.40	2	1,476	0.14%
2023/03/27	1	42.00	1.1	41.89	41.70	-0.1	1,461	-0.01%
2023/03/24	15	42.76	6	42.28	42.85	9	1,396	0.64%
2023/03/23	2.1	40.10	2.1	40.29	40.05	0	1,192	0.00%
2023/03/20	0	0.00	2	39.20	39.00	-2	1,161	-0.17%
2023/03/16	10.2	38.01	0	0.00	38.30	10.2	1,158	0.88%
2023/03/15	2	39.00	0	0.00	38.80	2	1,172	0.17%
2023/03/14	0.9	38.90	0	0.00	38.80	0.9	1,222	0.07%
2023/03/09	0	0.00	6	40.54	40.30	-6	1,400	-0.43%
2023/03/08	0.1	40.05	1	40.20	40.50	-1	1,474	-0.06%
2023/03/06	0	0.00	8	40.10	40.00	-8	1,727	-0.46%
2023/03/03	2	39.20	3	39.40	39.30	-1	1,789	-0.06%
2023/03/02	3	39.40	0	0.00	39.40	3	1,795	0.17%
2023/03/01	0.2	39.00	1	39.10	39.00	-0.8	1,778	-0.04%
2023/02/24	1	40.00	0	0.00	39.90	1	1,752	0.06%
2023/02/23	2.2	39.99	0	0.00	39.90	2.2	1,738	0.13%
2023/02/21	0	0.00	1	40.50	40.40	-1	1,727	-0.06%
2023/02/20	1	40.00	0	0.00	40.05	1	1,730	0.06%
2023/02/17	0	39.80	0	0.00	40.05	0	1,741	0.00%
2023/02/16	2	40.05	0	0.00	40.10	2	1,780	0.11%
2023/02/15	1	40.10	0	0.00	39.95	1	1,809	0.06%
2023/02/10	0	0.00	5.2	40.48	40.35	-5.2	1,828	-0.28%
2023/02/03	5	39.55	0	0.00	39.80	5	1,685	0.30%
2023/02/02	0	0.00	2	39.18	39.55	-2	1,646	-0.12%
2023/02/01	2	38.65	4	38.80	38.70	-2	1,603	-0.12%
2023/01/05	0	0.00	1	37.40	37.15	-1	1,774	-0.06%
2023/01/04	1	36.80	1	37.20	37.00	0	1,848	0.00%
2022/12/29	1	36.20	2	36.80	36.95	-1	2,132	-0.05%
2022/12/28	1	36.80	0	0.00	36.65	1	2,133	0.05%
2022/12/27	0	0.00	1	37.40	37.30	-1	2,130	-0.05%
2022/12/26	0	0.00	1	37.20	37.10	-1	2,135	-0.05%
2022/12/23	1	36.40	1	36.95	36.85	0	2,139	0.00%
2022/12/22	0	0.00	1	37.20	37.20	-1	2,140	-0.05%
2022/12/21	1	36.60	0	0.00	36.65	1	2,143	0.05%
2022/12/20	3	37.10	0	0.00	36.85	3	2,127	0.14%
2022/12/16	4	38.43	2	38.25	38.40	2	2,114	0.09%
2022/12/09	2	38.70	0	0.00	38.25	2	2,083	0.10%
2022/12/08	2	38.55	2	38.75	39.00	0	2,060	0.00%
2022/12/07	3	39.17	2	38.75	38.85	1	2,051	0.05%
2022/12/06	2	39.50	2	39.60	39.40	0	2,018	0.00%
2022/12/02	0.2	39.95	16	39.81	39.90	-15.8	1,934	-0.82%
2022/12/01	1	38.75	7	39.02	39.20	-6	1,848	-0.32%
2022/11/30	1	39.50	4	39.34	39.40	-3	1,783	-0.17%
2022/11/29	7	39.11	8	38.95	38.80	-1	1,697	-0.06%
2022/11/28	3	37.63	7	37.91	38.20	-4	1,540	-0.26%
2022/11/25	4	36.84	5	36.87	36.35	-1	1,451	-0.07%
2022/11/24	0	0.00	6	35.70	36.25	-6	1,383	-0.43%
2022/11/22	1	35.50	0	0.00	35.25	1	1,391	0.07%
2022/11/21	1	35.60	1	35.55	35.55	0	1,409	0.00%
2022/11/17	7	35.45	1	35.65	35.55	6	1,444	0.42%
2022/11/14	1	35.25	1	35.75	35.75	0	1,600	0.00%
2022/11/11	1	34.65	1	35.55	34.70	0	1,623	0.00%
2022/11/09	0	0.00	1	35.50	35.40	-1	1,645	-0.06%
2022/11/08	0	0.00	0.4	35.08	34.90	-0.4	1,631	-0.02%
2022/11/07	0	0.00	10	35.15	35.35	-10	1,620	-0.62%
2022/11/01	0	0.00	0	34.10	34.10	0	1,609	0.00%
2022/10/28	0.2	34.00	0	0.00	33.30	0.2	1,606	0.01%
2022/10/25	0	0.00	1	34.20	33.95	-1	1,573	-0.06%
2022/10/20	2.1	34.46	4	34.80	34.60	-1.9	1,554	-0.12%
2022/10/18	4.1	36.82	0.5	36.45	36.25	3.6	1,466	0.25%
2022/10/12	0	0.00	1	37.00	37.20	-1	1,324	-0.08%
2022/10/11	5	36.82	5.1	36.49	36.35	-0.1	1,265	-0.01%
2022/10/07	6	36.25	8.2	37.18	37.25	-2.2	1,124	-0.20%
2022/10/03	0.1	33.20	0	0.00	33.25	0.1	969	0.01%
2022/09/28	2	32.90	0	0.00	32.90	2	961	0.21%
2022/09/27	0.1	33.45	0	0.00	33.95	0.1	957	0.01%
2022/09/23	0.1	35.45	0	35.15	34.80	0.1	950	0.01%
2022/09/16	0	0.00	1	36.80	36.50	-1	946	-0.11%
2022/09/12	0	0.00	1	36.95	36.80	-1	974	-0.10%
2022/09/06	0	0.00	2	36.00	36.00	-2	962	-0.21%
2022/09/05	1	36.50	0	0.00	36.55	1	954	0.10%
2022/09/02	1	36.95	0	0.00	37.00	1	952	0.11%
2022/08/29	0	0.00	21	37.00	37.35	-21	910	-2.31%
2022/08/25	1	37.50	0	0.00	37.50	1	871	0.11%
2022/08/22	2	37.78	0	0.00	37.35	2	816	0.24%
2022/08/19	4	38.08	5	38.27	38.25	-1	759	-0.13%
2022/08/18	8	36.67	6	36.88	36.95	2	642	0.31%
2022/08/16	0	0.00	3	34.68	34.85	-3	524	-0.57%
2022/08/15	0	0.00	1	34.00	34.15	-1	510	-0.20%
2022/08/12	14	33.15	3	33.40	33.40	11	500	2.20%
2022/08/10	1	32.30	1	32.35	32.50	0	493	0.00%
2022/08/08	1	31.90	0	0.00	32.10	1	484	0.21%
2022/08/02	1	32.10	0	0.00	32.35	1	481	0.21%
2022/07/28	0	0.00	1	32.25	32.15	-1	486	-0.21%
2022/07/26	0.1	32.30	0	0.00	32.05	0.1	489	0.02%
2022/07/19	1	31.40	0	0.00	31.45	1	511	0.20%
2022/07/14	1	31.55	3	32.15	32.10	-2	504	-0.40%
2022/07/08	0	0.00	3	32.25	32.30	-3	518	-0.58%
2022/07/07	1	31.30	0	0.00	31.60	1	521	0.19%
2022/07/01	0.2	32.73	0	0.00	32.05	0.2	557	0.03%
2022/06/30	0.5	33.14	0	0.00	33.05	0.5	556	0.10%
2022/06/28	0.1	34.50	0	0.00	34.45	0.1	563	0.02%
2022/06/27	0	0.00	1	34.75	34.80	-1	577	-0.17%
2022/06/24	1	34.35	1	34.85	34.60	0	583	0.00%
2022/06/22	0.1	33.93	0	0.00	33.95	0.1	590	0.02%
2022/06/21	2	32.60	0	0.00	33.25	2	584	0.34%
2022/06/20	0	0.00	13	32.92	32.50	-13	580	-2.24%
2022/06/17	0	0.00	10	33.42	33.20	-10	578	-1.73%
2022/06/16	0.3	34.01	10	33.83	33.50	-9.7	574	-1.70%
2022/06/15	0.2	34.07	0	0.00	33.80	0.2	581	0.03%
2022/06/14	0	33.75	0	0.00	33.85	0	588	0.01%
2022/06/13	0.1	34.18	0	0.00	33.95	0.1	593	0.02%
2022/06/08	0.1	34.50	5	34.35	34.50	-4.9	598	-0.83%
2022/06/07	0	0.00	5	34.35	34.30	-5	601	-0.83%
2022/06/06	0.1	34.50	0	0.00	34.35	0.1	605	0.01%
2022/06/01	0	0.00	1	35.10	35.10	-1	621	-0.16%
2022/05/31	1	34.90	0	0.00	34.90	1	624	0.16%
2022/05/30	0	0.00	1	34.25	34.45	-1	624	-0.16%
2022/05/27	1	34.10	0	0.00	34.05	1	624	0.16%
2022/05/19	0	0.00	2	33.28	33.65	-2	644	-0.31%
2022/05/18	2.1	33.63	0	0.00	33.70	2.1	655	0.31%
2022/05/13	0	0.00	10	32.92	32.85	-10	675	-1.48%
2022/05/11	0	0.00	1	33.60	33.30	-1	689	-0.15%
2022/05/10	1	33.40	0	0.00	34.00	1	693	0.14%
2022/05/09	1	33.40	0	0.00	33.25	1	690	0.14%
2022/04/26	0	0.00	8	34.89	35.00	-8	766	-1.04%
2022/04/25	0	0.00	3	35.00	35.00	-3	773	-0.39%
2022/04/20	0.1	35.30	1	35.85	35.75	-0.9	808	-0.11%
2022/04/12	1	35.25	0	0.00	35.25	1	1,436	0.07%
2022/04/11	0	0.00	1	36.30	35.95	-1	1,527	-0.07%
2022/04/08	0	37.10	0	0.00	36.90	0	1,637	0.00%
2022/04/07	1	37.25	0	0.00	37.00	1	1,639	0.06%
2022/03/31	0.1	37.70	0	0.00	37.85	0.1	1,642	0.00%
2022/03/30	4	37.60	0	0.00	37.70	4	1,638	0.24%
2022/03/29	2	37.70	0	0.00	37.70	2	1,626	0.12%
2022/03/28	0.1	37.80	1	37.85	38.05	-1	1,618	-0.06%
2022/03/25	0	0.00	2	38.25	38.30	-2	1,615	-0.12%
2022/03/23	0.1	38.40	1	38.45	38.80	-1	1,592	-0.06%
2022/03/18	0	0.00	1	37.80	38.00	-1	1,594	-0.06%
2022/03/17	1	37.95	1	38.25	38.00	0	1,596	0.00%
2022/03/16	1	37.55	0	0.00	37.60	1	1,588	0.06%
2022/03/15	1	37.65	0	0.00	37.70	1	1,594	0.06%
2022/03/10	0	0.00	1	38.25	38.25	-1	1,596	-0.06%
2022/03/09	1	37.75	0	0.00	37.70	1	1,599	0.06%
2022/03/08	0	0.00	1	37.50	37.55	-1	1,606	-0.06%
2022/02/24	6	38.40	0	0.00	38.00	6	1,654	0.36%
2022/02/22	5	38.90	5	38.79	38.70	0	1,656	0.00%
2022/02/18	0	0.00	2	39.10	39.15	-2	1,694	-0.12%
2022/02/17	3	38.90	0	0.00	38.90	3	1,694	0.18%
2022/02/15	5	38.15	0	0.00	38.15	5	1,697	0.29%
2022/02/14	2	38.30	0	0.00	38.15	2	1,700	0.12%
2022/02/08	10	38.75	1	38.55	38.85	9	1,700	0.53%
2022/02/07	3	38.00	0	0.00	38.10	3	1,707	0.18%
2022/01/25	1	37.55	0	0.00	37.55	1	1,721	0.06%
2022/01/24	3	37.85	0	0.00	37.85	3	1,715	0.17%
2022/01/19	4	38.54	0	0.00	38.55	4	1,736	0.23%
2022/01/18	4	39.00	1	38.95	38.90	3	1,724	0.17%
2022/01/14	1	38.95	1	38.80	38.65	0	1,719	0.00%
2022/01/11	0	0.00	1	39.50	39.50	-1	1,678	-0.06%
2022/01/07	2	41.43	1	40.70	40.70	1	1,623	0.06%
2022/01/06	9	42.57	11	42.48	41.80	-2	1,541	-0.13%
2022/01/05	6	42.46	5	41.58	42.80	1	1,360	0.07%
2022/01/04	1	41.00	0	0.00	40.80	1	1,101	0.09%
2022/01/03	1	40.20	19	40.96	41.35	-18	1,033	-1.74%
2021/12/28	1	39.40	0	0.00	39.40	1	1,040	0.10%
2021/12/27	0	0.00	3	39.45	39.40	-3	1,041	-0.29%
2021/12/24	0	0.00	1	39.20	39.00	-1	1,036	-0.10%
2021/12/22	1	38.80	0	0.00	38.75	1	1,042	0.10%
2021/12/17	0	0.00	0	38.75	38.50	0	1,055	0.00%
2021/12/14	2	38.80	0	0.00	38.75	2	1,085	0.18%
2021/12/13	1	39.15	0	0.00	39.25	1	1,092	0.09%
2021/12/09	0	0.00	2	38.90	38.90	-2	1,087	-0.18%
2021/12/07	0	0.00	1	38.15	38.15	-1	1,069	-0.09%
2021/12/03	1	38.15	0	0.00	38.15	1	1,082	0.09%
2021/12/02	2	38.13	0	0.00	38.00	2	1,078	0.19%
2021/12/01	0	0.00	1	38.35	38.40	-1	1,073	-0.09%
2021/11/25	1	39.55	0	0.00	39.50	1	1,083	0.09%
2021/11/24	1	39.00	0	0.00	39.65	1	1,082	0.09%
2021/11/23	1	39.50	0	0.00	39.05	1	1,079	0.09%
2021/11/22	0	0.00	1	39.40	39.70	-1	1,045	-0.10%
2021/11/18	1	39.70	0	0.00	39.20	1	1,034	0.10%
2021/11/17	0	0.00	1	39.25	39.55	-1	1,021	-0.10%
2021/11/15	0	0.00	1	38.75	38.65	-1	998	-0.10%
2021/11/12	1	39.00	0	0.00	38.90	1	991	0.10%
2021/11/09	1	38.75	2	38.75	38.85	-1	1,027	-0.10%
2021/11/08	0	0.00	1	38.60	38.60	-1	1,031	-0.10%
2021/11/04	1	39.00	0	0.00	39.00	1	1,053	0.09%
2021/11/02	1	38.70	0	0.00	38.40	1	1,045	0.10%
2021/10/28	3	38.32	2	38.73	39.05	1	1,046	0.10%
2021/10/26	1	38.15	0	0.00	38.20	1	1,027	0.10%
2021/10/21	1	37.85	0	0.00	37.60	1	1,091	0.09%
2021/10/19	1	37.55	1	37.75	37.60	0	1,087	0.00%
2021/10/18	1	37.75	1	37.25	37.50	0	1,101	0.00%
2021/10/14	1	37.15	1	37.25	36.90	0	1,250	0.00%
2021/10/12	1	37.70	1	38.00	37.60	0	1,391	0.00%
2021/10/07	3	38.73	1	38.35	38.30	2	1,858	0.11%
2021/10/06	0	0.00	1	38.35	38.10	-1	1,847	-0.05%
2021/09/28	0	0.00	0.1	38.20	38.00	-0.1	1,840	-0.01%
2021/09/27	0	0.00	1.1	37.81	37.95	-1.1	1,851	-0.06%
2021/09/24	1	37.40	0	0.00	37.70	1	1,870	0.05%
2021/09/23	5.2	37.00	0	0.00	36.90	5.2	1,874	0.28%
2021/09/22	1	36.35	1	36.35	36.50	0	1,882	0.00%
2021/09/15	1	38.00	1	38.10	37.80	0	1,898	0.00%
2021/09/13	0	0.00	1	37.90	38.00	-1	1,917	-0.05%
2021/09/09	2	37.60	0	0.00	37.60	2	1,960	0.10%
2021/09/06	0	0.00	1	38.30	38.30	-1	1,991	-0.05%
2021/09/02	10	38.50	0	38.35	38.35	10	1,994	0.50%
2021/08/30	1	38.80	0	0.00	38.80	1	1,993	0.05%
2021/08/26	2	38.65	0	0.00	38.55	2	2,000	0.10%
2021/08/24	0	0.00	10	38.43	38.40	-10	2,039	-0.49%
2021/08/20	0	0.00	2	37.70	37.55	-2	2,072	-0.10%
2021/08/17	2	38.00	0	0.00	37.90	2	2,091	0.10%
2021/08/13	3	39.50	0	0.00	39.20	3	2,080	0.14%
2021/08/12	1	39.80	2	39.90	39.75	-1	2,080	-0.05%
2021/08/04	1	40.05	0	0.00	40.30	1	2,282	0.04%
2021/08/02	8	40.50	10	40.40	40.45	-2	2,335	-0.09%
2021/07/28	0	0.00	7.1	41.00	41.00	-7.1	2,374	-0.30%
2021/07/27	7	41.41	1	41.20	41.20	6	2,410	0.25%
2021/07/23	0	0.00	4	41.30	41.20	-4	2,446	-0.16%
2021/07/21	13	41.52	2	41.60	40.60	11	2,469	0.45%
2021/07/20	2	41.13	1	41.15	41.35	1	2,457	0.04%
2021/07/19	11	45.09	1	45.10	45.00	10	2,360	0.42%
2021/07/16	20	45.29	11	45.60	45.30	9	2,335	0.39%
2021/07/15	4	46.33	131	45.55	45.85	-127	2,300	-5.52%	大賣/鉅額交易
2021/07/14	150	46.99	9	46.81	46.15	141	2,248	6.27%	大買/鉅額交易
2021/07/13	0	0.00	1	43.80	44.00	-1	1,848	-0.05%
2021/07/12	1	42.90	2	43.00	43.20	-1	1,833	-0.05%
2021/07/09	0	0.00	1	42.90	42.90	-1	1,847	-0.05%
2021/07/08	5	42.79	0	0.00	43.00	5	1,891	0.26%
2021/07/07	1	43.45	0	0.00	43.35	1	1,915	0.05%
2021/07/06	1	43.35	4.2	43.35	43.40	-3.2	1,954	-0.16%
2021/07/02	0	0.00	1	42.60	42.60	-1	2,068	-0.05%
2021/06/30	0	0.00	1	42.30	42.25	-1	2,121	-0.05%
2021/06/29	0	0.00	2	42.00	41.90	-2	2,156	-0.09%
2021/06/25	0	0.00	2	42.15	42.00	-2	2,200	-0.09%
2021/06/24	12	41.33	3	41.52	41.55	9	2,257	0.40%
2021/06/22	0	0.00	1	40.10	40.20	-1	2,337	-0.04%
2021/06/21	1	40.10	0	0.00	40.10	1	2,365	0.04%
2021/06/18	9	40.71	0	0.00	40.90	9	2,524	0.36%
2021/06/17	2	40.80	1	40.80	41.15	1	2,589	0.04%
2021/06/15	4	40.43	0	0.00	40.35	4	2,701	0.15%
2021/06/11	0	0.00	2	40.95	40.85	-2	2,818	-0.07%
2021/06/09	1	40.10	11	40.05	40.00	-10	2,865	-0.35%
2021/06/07	0	0.00	5	40.50	40.35	-5	2,901	-0.17%
2021/06/04	3	40.47	2	40.40	40.40	1	2,906	0.03%
2021/06/03	1	40.85	2	40.85	40.85	-1	2,918	-0.03%
2021/06/02	3	40.77	0	0.00	40.65	3	2,943	0.10%
2021/06/01	5	41.00	1	40.60	41.15	4	2,940	0.14%
2021/05/31	1	40.15	10	40.23	40.20	-9	2,949	-0.31%
2021/05/28	6	39.76	0	0.00	39.95	6	2,990	0.20%
2021/05/27	1	39.50	2	39.35	39.65	-1	2,999	-0.03%
2021/05/25	0	0.00	6	39.98	39.85	-6	3,032	-0.20%
2021/05/21	2	38.60	2	39.00	38.65	0	3,162	0.00%
2021/05/19	3	38.53	0	0.00	38.40	3	3,246	0.09%
2021/05/18	0	0.00	2	38.60	38.85	-2	3,251	-0.06%
2021/05/17	18	37.39	10	38.40	36.90	8	3,251	0.25%
2021/05/13	0	0.00	5	38.52	39.20	-5	3,192	-0.16%
2021/05/12	15	38.94	1	40.15	39.25	14	3,183	0.44%
2021/05/11	7	41.72	0	0.00	41.50	7	3,132	0.22%
2021/05/10	1	43.00	0	0.00	43.10	1	3,114	0.03%
2021/05/06	4	43.58	0	0.00	42.95	4	3,140	0.13%
2021/05/05	11	43.33	10	43.15	43.10	1	3,143	0.03%
2021/05/04	1.2	43.37	0	0.00	43.65	1.2	3,183	0.04%
2021/05/03	7.7	45.34	0	0.00	45.10	7.7	3,291	0.23%
2021/04/29	2	46.30	0	0.00	46.35	2	3,338	0.06%
2021/04/27	0	0.00	17	46.95	46.55	-17	3,484	-0.49%
2021/04/26	1	46.35	0	0.00	46.25	1	3,494	0.03%
2021/04/23	2	46.45	8	46.51	46.35	-6	3,557	-0.17%
2021/04/22	9	47.21	8	46.49	46.35	1	3,742	0.03%
2021/04/21	0	0.00	1	47.65	47.55	-1	3,881	-0.03%
2021/04/20	1	47.30	0	0.00	47.30	1	3,910	0.03%
2021/04/19	1	46.80	0	0.00	46.80	1	4,077	0.02%
2021/04/14	2	46.10	2	46.40	46.40	0	4,309	0.00%
2021/04/13	5	47.38	15	47.46	46.65	-10	4,709	-0.21%
2021/04/12	2	47.70	2	47.55	47.40	0	4,822	0.00%
2021/04/09	4	47.84	1	47.80	47.80	3	5,091	0.06%
2021/04/08	19	48.28	5	48.30	48.35	14	5,046	0.28%
2021/04/07	3	48.18	2	48.28	48.70	1	5,034	0.02%
2021/04/06	1	48.10	3	47.95	48.00	-2	5,075	-0.04%
2021/04/01	3	47.80	0	0.00	47.75	3	5,204	0.06%
2021/03/31	2	48.40	2	47.95	48.05	0	5,381	0.00%
2021/03/29	3	47.88	4	48.01	48.05	-1	5,491	-0.02%
2021/03/26	0	0.00	2	48.20	48.35	-2	5,526	-0.04%
2021/03/25	2	48.75	0	0.00	48.40	2	5,565	0.04%
2021/03/24	15	48.43	5	48.47	48.50	10	5,578	0.18%
2021/03/23	2	48.73	4	49.75	48.90	-2	5,660	-0.04%
2021/03/22	10	48.72	12	48.58	48.85	-2	5,619	-0.04%
2021/03/19	10	48.03	23	48.13	48.30	-13	5,702	-0.23%
2021/03/18	1	48.00	1	47.95	48.05	0	6,029	0.00%
2021/03/17	7	48.23	18	47.90	47.85	-11	6,604	-0.17%
2021/03/16	5	47.05	8	47.04	47.05	-3	6,611	-0.05%
2021/03/15	2	47.10	0	0.00	47.15	2	6,635	0.03%
2021/03/11	1	46.35	0	0.00	46.60	1	6,795	0.01%
2021/03/10	7	46.00	2	46.20	45.95	5	6,845	0.07%
2021/03/09	0	0.00	0	45.85	46.10	0	6,962	0.00%
2021/03/08	5	46.10	2	46.35	45.85	3	6,998	0.04%
2021/03/05	0	0.00	1	46.40	46.25	-1	7,019	-0.01%
2021/03/04	0	0.00	2	46.95	46.80	-2	7,064	-0.03%
2021/03/03	4	46.99	3	47.05	47.15	1	7,089	0.01%
2021/03/02	5	46.63	0	0.00	46.30	5	7,058	0.07%
2021/02/25	1	46.85	0	0.00	47.15	1	7,192	0.01%
2021/02/24	2	46.90	1	46.85	46.80	1	7,232	0.01%
2021/02/23	31	47.47	12	47.69	47.50	19	7,210	0.26%
2021/02/22	8	47.05	2	47.25	47.55	6	7,116	0.08%
2021/02/19	3	46.10	0	0.00	46.45	3	7,059	0.04%
2021/02/18	0	0.00	3	45.78	46.05	-3	7,137	-0.04%
2021/02/17	2	45.40	14	45.36	45.35	-12	7,136	-0.17%
2021/02/05	5	44.59	1	44.60	44.55	4	7,110	0.06%
2021/02/04	0	0.00	7	44.45	44.45	-7	7,126	-0.10%
2021/02/03	2	44.30	5	44.48	44.35	-3	7,123	-0.04%
2021/02/02	1	45.25	0	0.00	44.80	1	7,118	0.01%
2021/02/01	2	44.25	11	44.26	44.50	-9	7,110	-0.13%
2021/01/29	4	44.91	2	44.90	44.85	2	7,089	0.03%
2021/01/28	10	45.85	0	0.00	45.90	10	7,043	0.14%
2021/01/27	2	46.55	2	46.85	46.75	0	7,024	0.00%
2021/01/26	5	46.97	4	46.59	46.50	1	7,000	0.01%
2021/01/25	0	0.00	3	47.03	47.00	-3	6,957	-0.04%
2021/01/22	3	45.83	4	45.05	45.80	-1	6,817	-0.01%
2021/01/21	2	44.05	1	43.90	44.05	1	6,744	0.01%
2021/01/20	6	45.02	3	44.93	44.60	3	6,668	0.04%
2021/01/19	1	46.30	12	46.51	46.20	-11	6,593	-0.17%
2021/01/18	14	46.10	0	0.00	46.15	14	6,568	0.21%
2021/01/15	16	48.00	6	47.38	47.25	10	6,499	0.15%
2021/01/14	27	48.42	32	48.97	49.25	-5	6,351	-0.08%
2021/01/13	5	47.80	1	47.95	47.90	4	6,186	0.06%
2021/01/12	7	48.24	3	48.25	47.65	4	6,282	0.06%
2021/01/11	4	48.21	5	48.36	48.25	-1	6,268	-0.02%
2021/01/08	2	47.73	24	47.92	47.85	-22	6,230	-0.35%
2021/01/07	5	48.16	10	48.27	48.25	-5	6,210	-0.08%
2021/01/06	50	49.15	27	50.15	48.55	23	6,109	0.38%
2021/01/05	7	48.81	8	48.73	48.80	-1	5,670	-0.02%
2021/01/04	18	48.65	25	49.07	48.50	-7	5,539	-0.13%
2020/12/30	7	47.46	2	47.60	47.40	5	5,203	0.10%
2020/12/29	5	47.31	6	47.35	46.95	-1	5,154	-0.02%
2020/12/28	17	48.24	5	48.51	48.10	12	5,077	0.24%
2020/12/25	8	47.98	16	47.72	48.50	-8	4,927	-0.16%
2020/12/24	1	46.85	1	46.80	46.80	0	4,727	0.00%
2020/12/23	2	47.20	2	47.05	47.05	0	4,716	0.00%
2020/12/22	4	46.54	4	47.28	45.80	0	4,700	0.00%
2020/12/21	3	46.72	1	47.25	47.10	2	4,638	0.04%
2020/12/18	2	46.53	10	46.53	46.30	-8	4,550	-0.18%
2020/12/17	22	46.61	5	46.84	46.70	17	4,507	0.38%
2020/12/16	14	47.10	24	47.28	47.40	-10	4,408	-0.23%
2020/12/15	22	47.17	5	47.00	46.60	17	4,289	0.40%
2020/12/14	37	47.88	15	47.27	48.20	22	4,139	0.53%
2020/12/11	31	47.36	53.1	47.07	47.60	-22.1	3,748	-0.59%
2020/12/10	20	44.45	2	44.15	44.55	18	3,138	0.57%
2020/12/09	2	44.08	0	0.00	43.85	2	3,034	0.07%
2020/12/08	23	44.27	1	44.25	44.20	22	3,034	0.73%
2020/12/07	0	0.00	2	44.35	44.40	-2	2,953	-0.07%
2020/12/04	0	0.00	5	44.15	44.00	-5	2,895	-0.17%
2020/12/03	18	44.07	6	44.38	44.20	12	2,851	0.42%
2020/12/02	1	43.55	0	0.00	43.60	1	2,768	0.04%
2020/12/01	0	0.00	7	43.21	43.40	-7	2,770	-0.25%
2020/11/30	0	0.00	4	43.21	42.90	-4	2,867	-0.14%
2020/11/27	5	43.12	3	43.07	43.00	2	2,881	0.07%
2020/11/26	1	42.60	2	42.40	42.65	-1	2,960	-0.03%
2020/11/25	3	42.55	0	0.00	42.30	3	2,982	0.10%
2020/11/24	5	42.66	16	42.84	42.65	-11	2,981	-0.37%
2020/11/23	13	42.23	5	42.42	42.55	8	2,876	0.28%
2020/11/20	2	42.03	0	0.00	41.85	2	2,850	0.07%
2020/11/18	3	42.25	2	42.23	42.10	1	2,974	0.03%
2020/11/17	2	42.25	3	42.32	42.15	-1	3,148	-0.03%
2020/11/13	0	0.00	2	41.20	41.40	-2	3,627	-0.06%
2020/11/12	2	41.55	1	41.70	41.50	1	3,711	0.03%
2020/11/11	0	0.00	2	41.00	41.05	-2	3,734	-0.05%
2020/11/09	0	0.00	1	40.80	40.75	-1	3,763	-0.03%
2020/11/05	0	0.00	2	40.63	40.75	-2	3,879	-0.05%
2020/11/04	2	40.63	4	40.71	40.65	-2	3,907	-0.05%
2020/11/03	1	40.60	1	40.90	40.60	0	4,019	0.00%
2020/11/02	1	40.05	0	0.00	40.05	1	4,074	0.02%
2020/10/30	0	0.00	5	40.61	40.40	-5	4,138	-0.12%
2020/10/28	1	41.70	3	41.90	41.65	-2	4,268	-0.05%
2020/10/27	3	42.13	2	42.40	42.25	1	4,271	0.02%
2020/10/23	4	41.70	4	42.05	41.95	0	4,283	0.00%
2020/10/22	12	41.89	1	42.05	42.10	11	4,342	0.25%
2020/10/21	6	42.04	1	42.05	42.05	5	4,348	0.11%
2020/10/20	16	42.70	4	42.78	42.30	12	4,456	0.27%
2020/10/19	9	42.49	17	42.31	42.85	-8	4,359	-0.18%
2020/10/16	14	41.69	12	41.74	41.05	2	4,377	0.05%
2020/10/15	8	41.29	17	41.54	41.45	-9	4,529	-0.20%
2020/10/14	4	40.70	0	0.00	40.80	4	4,576	0.09%
2020/10/13	1	40.20	1	40.40	40.35	0	4,787	0.00%
2020/10/12	2	40.48	0	0.00	40.60	2	4,894	0.04%
2020/10/08	11	41.46	1	41.20	41.30	10	4,945	0.20%
2020/10/06	0	0.00	2	41.35	41.25	-2	5,135	-0.04%
2020/10/05	2	41.05	1	41.25	41.25	1	5,566	0.02%
2020/09/29	2	40.65	0	0.00	40.60	2	5,813	0.03%
2020/09/28	0	0.00	7	41.00	41.05	-7	5,978	-0.12%
2020/09/25	3	41.27	3	41.35	41.20	0	6,077	0.00%
2020/09/24	4	40.48	2	40.20	40.40	2	6,049	0.03%
2020/09/21	1	41.20	0	0.00	40.85	1	6,266	0.02%
2020/09/18	1	41.25	1.1	41.75	41.75	-0.1	6,300	0.00%
2020/09/17	2	41.43	4	41.51	41.35	-2	6,348	-0.03%
2020/09/16	1	41.40	0	0.00	41.35	1	6,514	0.02%
2020/09/15	1	41.20	4	41.54	41.55	-3	6,828	-0.04%
2020/09/14	1	41.20	5	41.24	41.40	-4	6,860	-0.06%
2020/09/10	4	40.75	0	0.00	40.60	4	6,820	0.06%
2020/09/09	1	40.70	1.2	40.94	41.20	-0.2	6,839	0.00%
2020/09/08	1	41.20	2	41.30	41.65	-1	6,812	-0.01%
2020/09/07	3	42.03	5	42.40	41.70	-2	6,812	-0.03%
2020/09/04	0	0.00	6	42.35	42.60	-6	6,795	-0.09%
2020/09/03	78.5	43.33	1	43.70	43.10	77.5	6,761	1.15%
2020/09/02	5	43.00	0	0.00	42.80	5	6,641	0.08%
2020/09/01	1	42.40	2	43.15	43.10	-1	6,643	-0.02%
2020/08/31	0	0.00	1	42.10	41.95	-1	6,584	-0.02%
2020/08/28	2	41.98	0	0.00	42.00	2	6,577	0.03%
2020/08/27	0	0.00	10	42.25	42.30	-10	6,576	-0.15%
2020/08/26	0	0.00	1	42.40	42.25	-1	6,550	-0.02%
2020/08/25	3	42.30	4	42.20	42.25	-1	6,525	-0.02%
2020/08/24	2	42.75	1	43.00	42.75	1	6,469	0.02%
2020/08/21	0	0.00	10	42.79	42.85	-10	6,403	-0.16%
2020/08/20	2	41.48	8	41.43	40.90	-6	6,284	-0.10%
2020/08/19	5	43.56	87	43.49	43.25	-82	6,081	-1.35%
2020/08/18	14	41.82	2	41.38	41.85	12	5,739	0.21%
2020/08/17	2	40.40	1	41.45	41.35	1	5,670	0.02%
2020/08/14	12	40.20	1	40.25	40.20	11	5,639	0.20%
2020/08/13	2	40.50	0	0.00	40.40	2	5,632	0.04%
2020/08/12	7	40.87	0	0.00	40.70	7	5,622	0.12%
2020/08/11	1	40.35	2	40.18	40.00	-1	5,566	-0.02%
2020/08/10	3	40.95	5	41.19	41.00	-2	5,553	-0.04%
2020/08/07	1	41.40	1	41.65	41.15	0	5,549	0.00%
2020/08/06	1	41.00	2	41.43	41.05	-1	5,466	-0.02%
2020/08/05	5	41.18	2	41.15	41.45	3	5,439	0.06%
2020/08/04	13	40.55	4	40.89	40.85	9	5,472	0.16%
2020/08/03	10	40.47	1	40.60	40.50	9	5,366	0.17%
2020/07/31	14	39.78	2	39.75	39.75	12	5,363	0.22%
2020/07/30	1	39.20	6	39.38	39.80	-5	5,370	-0.09%
2020/07/29	8	39.53	4	39.41	39.35	4	5,379	0.07%
2020/07/28	6	39.78	0	0.00	39.00	6	5,409	0.11%
2020/07/27	2	40.23	13	40.60	39.90	-11	5,528	-0.20%
2020/07/24	13	42.53	2	41.95	41.50	11	5,541	0.20%
2020/07/23	2	42.23	6	41.83	42.35	-4	5,432	-0.07%
2020/07/22	2	41.73	0	0.00	41.35	2	5,414	0.04%
2020/07/21	15	43.57	14	44.20	43.50	1	5,327	0.02%
2020/07/20	3	44.28	26	44.03	43.95	-23	5,169	-0.44%
2020/07/17	4	44.65	2	44.70	44.55	2	5,089	0.04%
2020/07/16	2	44.33	3	44.23	44.50	-1	4,903	-0.02%
2020/07/15	1	43.60	11	44.22	43.45	-10	4,803	-0.21%
2020/07/14	5	43.95	6	44.12	44.10	-1	4,776	-0.02%
2020/07/13	22	44.42	5	44.15	44.40	17	4,729	0.36%
2020/07/10	13	44.54	28	44.61	44.45	-15	4,649	-0.32%
2020/07/09	9	43.24	11	43.09	43.75	-2	4,245	-0.05%
2020/07/08	3	41.77	9	41.98	42.00	-6	4,064	-0.15%
2020/07/07	4	41.93	7	41.82	42.00	-3	4,020	-0.07%
2020/07/06	0	0.00	4	41.06	41.25	-4	3,895	-0.10%
2020/07/03	36	40.26	6	40.38	40.25	30	3,836	0.78%
2020/07/02	31	40.07	6	40.35	40.40	25	3,898	0.64%
2020/07/01	20	40.04	8	39.96	40.05	12	3,958	0.30%
2020/06/30	4	39.75	2	39.28	39.90	2	3,875	0.05%
2020/06/29	6	38.58	6	38.59	38.35	0	3,815	0.00%
2020/06/24	4	39.36	9	39.36	39.05	-5	3,795	-0.13%
2020/06/23	5	39.30	1	38.70	39.40	4	3,794	0.11%
2020/06/22	14	39.72	7.1	39.45	40.00	6.9	3,668	0.19%
2020/06/19	10	38.00	3	38.52	38.45	7	3,386	0.21%
2020/06/17	4	37.79	1	37.85	37.80	3	3,348	0.09%
2020/06/16	1	37.95	1	37.90	38.00	0	3,368	0.00%
2020/06/12	0	0.00	4	36.59	36.90	-4	3,425	-0.12%
2020/06/10	0	0.00	6	37.96	37.95	-6	3,500	-0.17%
2020/06/09	7	37.89	0	0.00	37.80	7	3,634	0.19%
2020/06/08	5	37.95	26	38.00	38.20	-21	3,693	-0.57%
2020/06/05	0	0.00	5	38.40	38.75	-5	3,634	-0.14%
2020/06/04	1	37.95	0	0.00	37.95	1	3,598	0.03%
2020/06/03	10	37.65	0	0.00	37.70	10	3,619	0.28%
2020/06/02	0	0.00	5	37.38	37.40	-5	3,603	-0.14%
2020/05/27	6	37.57	2	37.38	37.35	4	3,604	0.11%
2020/05/26	0	0.00	1	36.80	37.00	-1	3,549	-0.03%
2020/05/25	1	35.75	0	0.00	35.80	1	3,519	0.03%
2020/05/22	0	0.00	15.4	36.13	36.05	-15.4	3,507	-0.44%
2020/05/21	1	36.50	1	36.80	36.50	0	3,494	0.00%
2020/05/20	6	36.49	3	36.12	36.10	3	3,488	0.09%
2020/05/19	3	36.55	1	36.65	36.25	2	3,493	0.06%
2020/05/18	3	36.15	1	36.50	36.10	2	3,519	0.06%
2020/05/15	5	36.60	1	36.40	36.35	4	3,531	0.11%
2020/05/14	1	37.70	5	37.21	37.10	-4	3,515	-0.11%
2020/05/13	4	37.80	5	37.85	37.95	-1	3,509	-0.03%
2020/05/12	3	38.22	0	0.00	38.20	3	3,502	0.09%
2020/05/11	17	38.83	4	38.75	38.60	13	3,486	0.37%
2020/05/08	0	0.00	28	37.91	37.90	-28	3,389	-0.83%
2020/05/07	9	37.59	4	37.63	37.65	5	3,369	0.15%
2020/05/06	30	37.76	1	37.60	37.35	29	3,364	0.86%
2020/05/05	1	37.65	2	37.88	37.65	-1	3,364	-0.03%
2020/05/04	37	37.67	18	37.71	37.65	19	3,364	0.56%
2020/04/30	12	38.57	3	38.48	38.45	9	3,359	0.27%
2020/04/29	3	37.03	6	36.63	37.10	-3	3,229	-0.09%
2020/04/28	0	0.00	1	36.30	36.30	-1	3,230	-0.03%
2020/04/27	2	35.60	6	35.90	36.00	-4	3,293	-0.12%
2020/04/24	4	36.18	4	36.06	35.75	0	3,281	0.00%
2020/04/23	0	0.00	3	35.72	35.85	-3	3,191	-0.09%
2020/04/22	5	34.55	0	0.00	34.55	5	3,150	0.16%
2020/04/21	2	34.73	1	34.90	34.25	1	3,148	0.03%
2020/04/17	12	36.00	1	36.40	35.20	11	3,171	0.35%
2020/04/16	1	34.80	1	35.20	35.55	0	3,164	0.00%
2020/04/15	3	35.32	1	35.40	35.10	2	3,179	0.06%
2020/04/14	0	0.00	1	34.95	34.90	-1	3,204	-0.03%
2020/04/13	0	0.00	0	34.60	34.50	0	3,247	0.00%
2020/04/10	1	34.60	0	0.00	34.65	1	3,279	0.03%
2020/04/09	9	34.50	29	34.55	34.40	-20	3,353	-0.60%
2020/04/08	1	34.65	24	34.88	35.00	-23	3,473	-0.66%
2020/04/07	15	34.60	7	34.84	34.90	8	3,459	0.23%
2020/04/06	6	31.35	11	32.40	32.75	-5	3,453	-0.14%
2020/04/01	20	29.60	2	29.65	29.80	18	3,570	0.50%
2020/03/31	7	29.41	1	29.35	29.25	6	3,641	0.16%
2020/03/30	1	28.55	0	0.00	29.50	1	3,626	0.03%
2020/03/27	5	29.34	0	0.00	28.90	5	3,612	0.14%
2020/03/25	3	28.38	0	0.00	27.70	3	3,579	0.08%
2020/03/23	5	24.80	0	0.00	25.00	5	3,583	0.14%
2020/03/20	4	25.60	13	25.52	25.70	-9	3,597	-0.25%
2020/03/19	1	23.60	0	0.00	23.40	1	3,583	0.03%
2020/03/18	0	0.00	0.1	26.50	26.00	-0.1	3,620	0.00%
2020/03/17	3	26.70	0	0.00	26.90	3	3,842	0.08%
2020/03/16	5	28.80	2	28.95	27.80	3	3,911	0.08%
2020/03/13	11	28.38	2	28.40	28.45	9	4,071	0.22%
2020/03/12	3	32.83	16	32.19	31.50	-13	4,017	-0.32%
2020/03/10	1	34.30	2	34.30	35.05	-1	4,013	-0.02%
2020/03/09	7	35.55	6	35.17	35.00	1	4,066	0.02%
2020/03/06	1	36.80	0	0.00	36.75	1	4,173	0.02%
2020/03/04	2	36.50	0	0.00	37.00	2	4,308	0.05%
2020/03/03	13	37.28	1	37.50	37.20	12	4,322	0.28%
2020/03/02	2	36.53	0	0.00	36.50	2	4,344	0.05%
2020/02/27	4	37.55	36	37.16	37.20	-32	4,385	-0.73%
2020/02/26	10	38.40	2	38.50	38.20	8	4,383	0.18%
2020/02/21	9	38.30	0	0.00	38.35	9	4,472	0.20%
2020/02/20	1	38.70	0	0.00	38.75	1	4,492	0.02%
2020/02/19	1	38.40	3	38.95	38.85	-2	4,531	-0.04%
2020/02/18	5	38.35	1.1	38.78	38.10	3.9	4,567	0.09%
2020/02/17	1	38.80	0	0.00	38.80	1	4,685	0.02%
2020/02/14	8	39.45	0	0.00	39.40	8	5,007	0.16%
2020/02/13	10	39.55	26	38.86	38.85	-16	5,135	-0.31%
2020/02/12	12	38.89	1	39.15	39.25	11	5,342	0.21%
2020/02/11	1	38.70	0	0.00	38.90	1	5,467	0.02%
2020/02/07	0	0.00	20	38.85	38.60	-20	5,764	-0.35%
2020/02/06	15	39.31	0	0.00	39.40	15	5,885	0.25%
2020/02/05	0	0.00	1	39.15	38.90	-1	5,997	-0.02%
2020/02/03	2	37.55	8	37.15	38.00	-6	6,511	-0.09%
2020/01/31	1	40.45	65	39.49	39.80	-64	6,658	-0.96%
2020/01/30	10	40.57	5	40.80	40.30	5	6,867	0.07%
2020/01/20	2	45.00	1	45.15	44.75	1	6,931	0.01%
2020/01/17	0	0.00	3	44.72	44.75	-3	7,059	-0.04%
2020/01/16	6	44.67	1	44.75	44.70	5	7,236	0.07%
2020/01/14	11	44.36	4	44.38	44.45	7	8,362	0.08%
2020/01/13	1	43.35	1	43.55	43.60	0	8,385	0.00%
2020/01/10	6	43.08	2	43.53	43.40	4	8,464	0.05%
2020/01/09	6	43.38	4	43.49	43.20	2	8,509	0.02%
2020/01/08	3	43.82	12	43.30	43.25	-9	8,763	-0.10%
2020/01/07	17	43.08	3	44.02	43.00	14	8,956	0.16%
2020/01/06	13	44.69	11	44.16	44.15	2	9,363	0.02%
2020/01/03	22	45.74	30	45.24	45.35	-8	9,819	-0.08%
2020/01/02	6	46.39	3	46.60	45.90	3	10,112	0.03%
2019/12/31	3	45.97	14	46.28	45.80	-11	10,155	-0.11%
2019/12/30	19	45.95	37	45.90	46.10	-18	10,186	-0.18%
2019/12/27	84	45.82	49	45.81	46.00	35	10,049	0.35%
2019/12/26	38	45.05	14	44.44	44.80	24	9,824	0.24%
2019/12/25	4	43.84	3	43.85	43.85	1	9,696	0.01%
2019/12/24	2	43.80	0	0.00	43.85	2	9,720	0.02%
2019/12/23	10	44.03	8	44.03	43.75	2	9,746	0.02%
2019/12/20	1	43.45	3	43.68	43.45	-2	9,733	-0.02%
2019/12/19	1	43.15	2	43.30	43.20	-1	9,735	-0.01%
2019/12/18	8	43.79	4	43.80	43.40	4	9,748	0.04%
2019/12/17	5	43.99	2	44.33	43.90	3	9,828	0.03%
2019/12/16	5	43.87	1	44.10	44.10	4	9,899	0.04%
2019/12/13	28	44.05	11	43.84	43.70	17	10,019	0.17%
2019/12/12	18	45.62	9	45.38	44.65	9	9,924	0.09%
2019/12/11	15	44.31	17	45.14	45.25	-2	9,721	-0.02%
2019/12/10	4	44.95	139	44.79	44.80	-135	9,684	-1.39%	大賣/鉅額交易
2019/12/09	4	44.14	41	44.11	43.85	-37	9,488	-0.39%
2019/12/06	0	0.00	36	44.13	44.15	-36	9,472	-0.38%
2019/12/05	1	43.35	21	43.31	43.30	-20	9,755	-0.21%
2019/12/04	5	43.24	0	0.00	43.00	5	9,952	0.05%
2019/12/03	0	0.00	86	44.38	43.90	-86	9,913	-0.87%
2019/12/02	25	43.26	28	43.55	43.50	-3	9,777	-0.03%
2019/11/29	32	42.79	11	43.33	43.15	21	9,734	0.22%
2019/11/28	10	43.50	3	43.37	43.45	7	9,673	0.07%
2019/11/27	22	43.14	21	43.53	43.55	1	9,674	0.01%
2019/11/26	90	43.28	2	43.15	43.50	88	9,652	0.91%
2019/11/25	183	42.63	2	42.70	42.75	181	9,633	1.88%	大買/鉅額交易
2019/11/22	11	42.64	11	42.40	42.35	0	9,644	0.00%
2019/11/21	4	42.23	6	42.73	42.60	-2	9,690	-0.02%
2019/11/20	15	42.68	12	42.44	42.35	3	9,701	0.03%
2019/11/19	5	43.35	1	43.40	43.20	4	9,746	0.04%
2019/11/18	4	43.28	4	43.46	43.50	0	9,730	0.00%
2019/11/15	8	42.76	8	42.92	43.05	0	9,742	0.00%
2019/11/14	6	41.65	6	42.11	42.20	0	9,773	0.00%
2019/11/13	41	42.36	26	42.32	42.10	15	9,656	0.16%
2019/11/12	5	44.90	11	44.84	44.65	-6	9,317	-0.06%
2019/11/11	24	45.53	22	45.23	45.20	2	9,183	0.02%
2019/11/08	13	44.82	20	45.39	45.70	-7	8,954	-0.08%
2019/11/07	21	44.91	25	44.96	44.95	-4	8,821	-0.05%
2019/11/06	0	0.00	3	44.83	44.60	-3	8,649	-0.03%
2019/11/05	25	44.25	25	44.10	44.05	0	8,518	0.00%
2019/11/04	15	45.03	7	45.55	45.00	8	8,393	0.10%
2019/11/01	24	46.12	39	46.49	45.90	-15	8,267	-0.18%
2019/10/31	4	45.14	7	45.69	45.70	-3	7,899	-0.04%
2019/10/30	18	44.92	15	45.34	45.00	3	7,712	0.04%
2019/10/29	31	45.18	20	45.11	44.75	11	7,522	0.15%
2019/10/28	15	44.32	14	44.36	44.20	1	7,296	0.01%
2019/10/25	24	44.18	12	43.95	43.80	12	7,172	0.17%
2019/10/24	30	44.58	10	45.32	44.80	20	7,057	0.28%
2019/10/23	32	46.13	15	46.15	45.05	17	6,886	0.25%
2019/10/22	121	46.31	139	46.76	46.00	-18	6,665	-0.27%	大買/大賣/
2019/10/21	1	43.90	1	44.00	44.00	0	5,805	0.00%
2019/10/17	4	43.16	5	43.20	43.35	-1	5,658	-0.02%
2019/10/16	5	43.54	14	43.98	43.05	-9	5,626	-0.16%
2019/10/15	15	43.52	11	43.66	43.30	4	5,344	0.07%
2019/10/14	1	44.10	90	43.21	44.55	-89	5,150	-1.73%
2019/10/09	6	39.92	38	39.79	40.50	-32	4,702	-0.68%
2019/10/08	18	38.93	33	38.56	38.50	-15	4,309	-0.35%
2019/10/07	15	37.10	22	37.29	37.35	-7	4,173	-0.17%
2019/10/04	0	0.00	12	36.31	36.55	-12	4,071	-0.29%
2019/10/03	2	34.95	2	35.13	35.05	0	3,990	0.00%
2019/10/02	5	35.00	1	35.45	35.40	4	3,985	0.10%
2019/10/01	5	35.18	0	0.00	35.20	5	3,992	0.13%
2019/09/27	2	35.03	4	34.65	34.80	-2	4,004	-0.05%
2019/09/26	10	36.10	0	0.00	35.60	10	3,976	0.25%
2019/09/25	7	35.55	12	35.26	35.55	-5	3,944	-0.13%
2019/09/24	11	36.42	14	36.11	36.00	-3	3,936	-0.08%
2019/09/23	2	36.30	2	36.30	36.45	0	3,901	0.00%
2019/09/20	1	36.10	1	36.60	36.10	0	3,869	0.00%
2019/09/19	14	36.44	11	36.60	36.50	3	3,745	0.08%
2019/09/18	7	36.34	5	36.63	37.00	2	3,653	0.05%
2019/09/17	1	35.60	0	0.00	35.55	1	3,510	0.03%
2019/09/16	14	35.74	7	35.72	35.95	7	3,567	0.20%
2019/09/12	10	35.20	13	35.68	36.15	-3	3,531	-0.08%
2019/09/11	13	34.76	11	34.71	34.70	2	3,454	0.06%
2019/09/10	16	35.04	8	34.90	34.80	8	3,423	0.23%
2019/09/09	8	36.79	39	36.87	35.70	-31	3,350	-0.93%
2019/09/06	6	36.22	15	36.19	36.60	-9	3,022	-0.30%
2019/09/05	2	34.95	2	35.48	34.85	0	2,852	0.00%
2019/09/04	1	34.95	1	34.95	35.20	0	2,855	0.00%
2019/09/03	4	34.81	2	35.30	35.20	2	2,837	0.07%
2019/09/02	0	0.00	0	34.80	34.80	0	2,785	0.00%
2019/08/30	5	34.75	1	34.95	34.65	4	2,772	0.14%
2019/08/29	21	34.22	1	34.40	34.50	20	2,747	0.73%
2019/08/28	10	34.45	0	0.00	34.30	10	2,732	0.37%
2019/08/27	2	33.90	4	33.75	33.75	-2	2,691	-0.07%
2019/08/26	1	33.50	0	0.00	33.35	1	2,671	0.04%
2019/08/23	9	35.76	4	35.44	35.30	5	2,631	0.19%
2019/08/22	3	35.30	10	35.58	35.75	-7	2,602	-0.27%
2019/08/21	2	34.93	1	35.10	34.85	1	2,522	0.04%
2019/08/20	5	35.10	8	35.06	35.05	-3	2,497	-0.12%
2019/08/19	5	34.84	2	34.93	35.05	3	2,432	0.12%
2019/08/16	1	32.75	2	32.55	32.90	-1	2,354	-0.04%
2019/08/15	2	31.15	1	31.30	31.60	1	2,333	0.04%
2019/08/14	1	32.00	1	32.70	31.85	0	2,345	0.00%
2019/08/12	6	31.92	2	32.05	31.90	4	2,381	0.17%
2019/08/08	0	0.00	2	31.75	32.00	-2	2,394	-0.08%
2019/08/06	7	29.96	1	29.85	30.50	6	2,497	0.24%
2019/08/02	2	31.85	0	0.00	31.80	2	2,666	0.08%
2019/08/01	5	33.40	0	0.00	33.35	5	2,703	0.18%
2019/07/31	12	33.56	0	0.00	34.00	12	2,807	0.43%
2019/07/30	11	35.22	5	35.01	35.15	6	2,822	0.21%
2019/07/29	4	35.55	3	35.87	35.65	1	2,808	0.04%
2019/07/26	1	35.60	1	35.85	35.70	0	2,837	0.00%
2019/07/25	1	34.80	2	35.00	35.30	-1	2,875	-0.03%
2019/07/24	15	34.84	3	34.73	34.65	12	2,889	0.42%
2019/07/23	4	35.39	9	35.71	35.15	-5	2,959	-0.17%
2019/07/22	1	35.15	3	35.48	35.15	-2	3,052	-0.07%
2019/07/19	8	35.23	1	35.30	35.10	7	3,036	0.23%
2019/07/18	19	35.49	3	35.65	34.90	16	3,040	0.53%
2019/07/17	6	35.03	3	34.87	35.20	3	3,007	0.10%
2019/07/16	6	35.53	4	35.53	35.10	2	3,048	0.07%
2019/07/15	8	35.15	6	35.22	35.15	2	3,079	0.06%
2019/07/12	30	35.76	11	35.73	35.80	19	3,119	0.61%
2019/07/11	36	36.19	4	36.44	36.80	32	3,099	1.03%
2019/07/10	3	35.00	15	34.30	35.80	-12	2,908	-0.41%
2019/07/08	9	32.54	0	0.00	32.35	9	2,991	0.30%
2019/07/05	3	32.97	0	0.00	32.80	3	3,075	0.10%
2019/07/04	0	0.00	5	32.30	32.90	-5	3,180	-0.16%
2019/07/03	11	32.17	0	0.00	32.10	11	3,236	0.34%
2019/07/02	1	32.30	2	32.30	32.30	-1	3,420	-0.03%
2019/07/01	0	0.00	11	32.37	32.60	-11	3,839	-0.29%
2019/06/26	1	31.40	0	0.00	31.45	1	3,933	0.03%
2019/06/25	11	31.58	0	0.00	31.45	11	4,004	0.27%
2019/06/21	1	33.00	24	33.36	31.70	-23	4,317	-0.53%
2019/06/20	0	0.00	1	32.20	32.35	-1	4,331	-0.02%
2019/06/19	4	31.69	2	31.60	31.65	2	4,389	0.05%
2019/06/17	6	31.24	0	0.00	31.00	6	4,482	0.13%
2019/06/14	17	31.57	16	31.90	31.55	1	4,557	0.02%
2019/06/13	39	31.87	0	0.00	31.50	39	4,625	0.84%
2019/06/11	0	0.00	7	31.65	31.15	-7	4,830	-0.14%
2019/06/06	8	30.66	1	30.90	30.65	7	5,754	0.12%
2019/06/05	0	0.00	6	31.45	31.10	-6	6,114	-0.10%
2019/06/04	7	31.00	1	31.15	31.00	6	6,214	0.10%
2019/05/30	0	0.00	10	31.30	31.40	-10	7,087	-0.14%
2019/05/28	15	30.87	10	31.60	30.50	5	7,127	0.07%
2019/05/23	1	31.25	0	0.00	30.90	1	7,217	0.01%
2019/05/22	10	32.45	9	33.00	32.20	1	7,189	0.01%
2019/05/21	2	32.78	6	32.60	32.65	-4	7,196	-0.06%
2019/05/20	1	31.95	1	32.25	32.10	0	7,191	0.00%
2019/05/17	3	32.00	0	0.00	31.55	3	7,296	0.04%
2019/05/16	13	33.00	6	33.35	32.85	7	7,308	0.10%
2019/05/15	4	33.96	28	33.99	33.95	-24	7,297	-0.33%
2019/05/14	1	31.55	2	31.30	33.00	-1	7,285	-0.01%
2019/05/13	2	33.35	2	33.35	32.80	0	7,185	0.00%
2019/05/10	4	33.98	4	33.80	33.70	0	7,109	0.00%
2019/05/09	4	35.98	3	35.55	35.45	1	6,976	0.01%
2019/05/08	13	36.08	3	36.35	35.35	10	6,904	0.14%
2019/05/07	6	37.64	5	38.13	37.35	1	6,796	0.01%
2019/05/06	16	38.02	4	38.31	37.90	12	6,747	0.18%
2019/05/03	4	38.63	1	38.70	39.00	3	6,703	0.04%
2019/05/02	8	38.29	30	38.82	38.80	-22	6,634	-0.33%
2019/04/30	1	36.85	6	36.88	37.50	-5	6,546	-0.08%
2019/04/29	14	37.43	1	38.05	37.50	13	6,501	0.20%
2019/04/26	30	38.99	17.2	39.04	38.95	12.8	6,379	0.20%
2019/04/25	1	37.80	2	38.05	37.95	-1	6,240	-0.02%
2019/04/24	0	0.00	1	38.20	37.85	-1	6,232	-0.02%
2019/04/23	2	37.93	1.2	38.14	37.95	0.8	6,208	0.01%
2019/04/22	7	38.65	15	38.76	38.65	-8	6,181	-0.13%
2019/04/19	10	37.68	4.5	37.78	37.70	5.5	6,119	0.09%
2019/04/18	20	38.96	14	39.80	38.25	6	6,016	0.10%
2019/04/17	11	39.67	1	39.70	39.20	10	5,932	0.17%
2019/04/16	22	39.89	11	39.46	39.50	11	5,834	0.19%
2019/04/15	13	39.55	14	39.82	40.20	-1	5,761	-0.02%
2019/04/12	2	38.98	33	39.24	38.95	-31	5,677	-0.55%
2019/04/11	6	40.48	6	40.23	40.05	0	5,554	0.00%
2019/04/10	12	41.59	8	41.73	41.10	4	5,459	0.07%
2019/04/09	20	42.97	15	42.45	42.90	5	5,339	0.09%
2019/04/08	14	44.34	11	44.50	43.05	3	5,252	0.06%
2019/04/03	25	42.09	32	42.61	43.45	-7	5,053	-0.14%
2019/04/02	0	0.00	1	39.55	39.50	-1	4,620	-0.02%
2019/04/01	20	38.86	0	0.00	39.00	20	4,567	0.44%
2019/03/29	0	0.00	3	39.37	39.20	-3	4,523	-0.07%
2019/03/28	15	39.41	3	39.92	39.05	12	4,497	0.27%
2019/03/27	7	40.30	13	40.29	40.75	-6	4,438	-0.14%
2019/03/26	6	38.98	8	39.33	39.00	-2	4,258	-0.05%
2019/03/25	4	37.54	6	38.29	38.00	-2	4,125	-0.05%
2019/03/22	2	39.00	2	38.78	38.25	0	4,042	0.00%
2019/03/21	4	38.18	2	38.20	38.65	2	3,975	0.05%
2019/03/20	4	38.83	9	38.64	38.15	-5	3,961	-0.13%
2019/03/19	16	38.35	12	38.59	38.00	4	3,894	0.10%
2019/03/18	5	38.23	13	38.38	38.65	-8	3,804	-0.21%
2019/03/15	11	39.92	23	40.09	38.50	-12	3,726	-0.32%
2019/03/14	10	40.08	14	40.35	40.65	-4	3,582	-0.11%
2019/03/13	11	38.80	27	39.71	40.30	-16	3,419	-0.47%
2019/03/12	36	38.35	22	38.64	37.55	14	3,078	0.45%
2019/03/11	38	37.87	104	37.72	38.60	-66	2,521	-2.62%	大賣/
2019/03/08	9	34.58	3	34.47	35.10	6	2,187	0.27%
2019/03/07	1	34.20	0	0.00	35.10	1	2,108	0.05%
2019/03/06	4	32.78	5	33.30	34.70	-1	1,888	-0.05%
2019/03/05	0	0.00	2	32.15	31.95	-2	1,550	-0.13%
2019/03/04	0	0.00	17	29.40	30.40	-17	1,261	-1.35%
2019/02/27	1	28.65	2	28.60	28.80	-1	1,193	-0.08%
2019/02/26	1	29.00	0	0.00	28.35	1	1,179	0.08%
2019/02/25	1	27.45	1	27.95	27.95	0	1,128	0.00%
2019/02/22	1	27.30	1	27.45	27.30	0	1,125	0.00%
2019/02/21	0	0.00	1	27.90	27.95	-1	1,133	-0.09%
2019/02/20	1	27.85	0	0.00	28.10	1	1,163	0.09%
2019/02/18	2	27.75	6	28.15	28.00	-4	1,411	-0.28%
2019/02/15	1	26.45	2	26.73	26.90	-1	1,301	-0.08%
2019/02/13	0	0.00	2	25.10	25.05	-2	1,222	-0.16%
2019/02/12	0	0.00	1	24.15	24.65	-1	1,190	-0.08%
2019/02/11	0	0.00	1	23.90	24.05	-1	1,182	-0.08%
2019/01/29	1	24.20	0	0.00	24.10	1	1,183	0.08%
2019/01/28	0	0.00	1	24.30	24.40	-1	1,180	-0.08%
2019/01/23	0	0.00	1	23.60	23.70	-1	1,175	-0.09%
2019/01/21	1	23.95	0	0.00	23.90	1	1,187	0.08%
2019/01/17	0	0.00	1	24.00	24.05	-1	1,200	-0.08%
2019/01/14	0	0.00	0	23.50	23.30	0	1,206	0.00%
2019/01/11	0	0.00	1	23.70	23.70	-1	1,230	-0.08%
2019/01/02	1	23.45	0	0.00	23.30	1	1,306	0.08%
2018/12/28	1	23.85	2	24.03	23.70	-1	1,318	-0.08%
2018/12/25	1	23.40	0	0.00	23.85	1	1,351	0.07%
2018/12/20	2	23.05	0	0.00	22.95	2	1,353	0.15%
2018/12/19	1	23.85	0	0.00	23.70	1	1,348	0.07%
2018/12/18	1	23.95	1	24.05	23.85	0	1,350	0.00%
2018/12/17	7	24.14	1	24.35	24.35	6	1,433	0.42%
2018/12/12	0	0.00	3	24.40	24.65	-3	1,427	-0.21%
2018/12/11	3	24.20	0	0.00	24.20	3	1,432	0.21%
2018/12/04	0	0.00	2	25.23	25.65	-2	1,453	-0.14%
2018/11/26	0	0.00	2	24.15	24.10	-2	1,335	-0.15%
2018/11/22	4	24.71	2	24.35	24.35	2	1,335	0.15%
2018/11/21	0	0.00	12	23.99	24.10	-12	1,312	-0.91%
2018/11/16	13	24.08	5	23.73	24.00	8	1,240	0.65%
2018/11/15	1	23.35	1	23.40	23.45	0	1,079	0.00%
2018/11/12	1	21.70	0	0.00	21.80	1	962	0.10%
2018/11/09	1	21.30	0	0.00	21.55	1	976	0.10%
2018/11/07	0	0.00	4	21.59	21.55	-4	1,040	-0.38%
2018/11/06	4	21.43	1	21.45	21.25	3	1,060	0.28%
2018/11/01	0	0.00	2	21.78	21.75	-2	1,075	-0.19%
2018/10/22	0	0.00	1	21.20	21.35	-1	1,137	-0.09%
2018/10/19	2	21.13	0	0.00	21.10	2	1,134	0.18%
2018/10/18	1	22.00	0	0.00	21.80	1	1,111	0.09%
2018/10/17	0	0.00	5	22.16	21.95	-5	1,112	-0.45%
2018/10/11	1	21.90	0	0.00	21.85	1	1,110	0.09%
2018/10/05	14	24.51	0	0.00	24.30	14	1,052	1.33%
2018/10/04	7	25.95	0	0.00	25.85	7	1,025	0.68%
2018/10/03	0	0.00	1	26.10	26.05	-1	1,021	-0.10%
2018/10/02	0	0.00	1	26.30	26.30	-1	1,022	-0.10%
2018/10/01	7	26.38	6	26.15	26.20	1	1,030	0.09%
2018/09/25	1	26.00	0	0.00	25.90	1	1,029	0.10%
2018/09/21	1	25.85	0	0.00	25.85	1	1,029	0.10%
2018/09/19	5	27.10	0	0.00	26.85	5	918	0.54%
2018/09/18	6	27.50	0	0.00	27.20	6	916	0.65%
2018/09/17	0	0.00	4	28.13	28.20	-4	920	-0.43%
2018/09/14	0	0.00	1	27.20	27.40	-1	919	-0.11%
2018/09/13	1	26.75	0	0.00	26.60	1	928	0.11%
2018/09/11	1	26.70	0	0.00	26.95	1	927	0.11%
2018/09/07	1	27.35	0	0.00	27.20	1	926	0.11%
2018/09/06	2	27.50	0	0.00	27.50	2	917	0.22%
2018/09/03	0	0.00	1	27.90	27.90	-1	959	-0.10%
2018/08/31	1	27.95	0	0.00	28.05	1	967	0.10%
2018/08/30	3	28.48	2	28.65	28.40	1	983	0.10%
2018/08/29	0	0.00	2	28.65	28.60	-2	989	-0.20%
2018/08/28	0	0.00	1	28.00	28.10	-1	990	-0.10%
2018/08/27	2	27.63	1	27.85	27.75	1	1,000	0.10%
2018/08/24	1	27.60	1	27.75	27.60	0	1,019	0.00%
2018/08/23	2	27.70	1	27.85	27.90	1	1,025	0.10%
2018/08/22	0	0.00	1	28.10	28.00	-1	1,026	-0.10%
2018/08/20	2	27.58	0	0.00	27.60	2	1,039	0.19%
2018/08/15	7	27.46	4	27.20	28.30	3	1,018	0.29%
2018/08/14	1	29.60	0	0.00	29.45	1	964	0.10%
2018/08/13	0	0.00	1	29.40	29.80	-1	967	-0.10%
2018/08/10	0	0.00	2	30.20	30.20	-2	961	-0.21%
2018/08/09	2	30.65	2	30.65	30.70	0	973	0.00%
2018/08/07	1	30.85	0	0.00	30.85	1	1,063	0.09%
2018/08/03	0	0.00	1	30.70	30.80	-1	1,063	-0.09%
2018/08/02	1	30.95	1	31.10	30.80	0	1,054	0.00%
2018/08/01	6	33.02	0	0.00	33.05	6	1,061	0.57%
2018/07/30	0	0.00	2	33.10	33.05	-2	1,060	-0.19%
2018/07/06	1	30.70	3	30.85	30.65	-2	1,088	-0.18%
2018/07/04	0	0.00	1	32.15	32.25	-1	1,080	-0.09%
2018/07/02	0	0.00	1	32.60	32.55	-1	1,095	-0.09%
2018/06/28	1	32.40	0	0.00	32.10	1	1,090	0.09%
2018/06/27	8	32.88	0	0.00	32.70	8	1,087	0.74%
2018/06/22	62	34.64	2	34.55	34.45	60	1,049	5.72%
2018/06/21	1.1	35.15	0	0.00	35.05	1.1	1,033	0.11%
2018/06/20	4	35.15	0	0.00	35.15	4	1,036	0.39%
2018/06/19	17	35.79	0	0.00	35.55	17	1,031	1.65%
2018/06/15	1	36.15	0	0.00	36.80	1	1,008	0.10%
2018/06/14	1	35.90	0	0.00	35.90	1	990	0.10%
2018/06/13	1	36.10	1	36.30	35.95	0	991	0.00%
2018/06/12	42	36.10	2	35.95	35.80	40	975	4.10%
2018/06/08	5	36.30	0	0.00	36.05	5	964	0.52%
2018/06/07	1	36.30	6	36.40	36.30	-5	961	-0.52%
2018/06/06	4	35.80	0	0.00	35.65	4	942	0.42%
2018/06/05	1	35.70	0	0.00	35.65	1	937	0.11%
2018/06/01	0	0.00	2	35.50	35.45	-2	963	-0.21%
2018/05/31	2	35.15	30	35.13	35.45	-28	970	-2.88%
2018/05/30	31	35.05	0	0.00	35.05	31	966	3.21%
2018/05/29	15	35.49	2	35.58	35.40	13	969	1.34%
2018/05/28	1	35.25	1	35.45	35.35	0	975	0.00%
2018/05/25	1	35.10	0	0.00	35.25	1	962	0.10%
2018/05/24	2	35.15	0	0.00	35.20	2	968	0.21%
2018/05/23	1	35.15	0	0.00	35.15	1	977	0.10%
2018/05/22	0	0.00	1	35.40	35.55	-1	984	-0.10%
2018/05/21	1	35.15	1	35.50	35.15	0	1,002	0.00%
2018/05/18	2	35.05	0.4	35.25	35.05	1.6	1,007	0.16%
2018/05/17	2	35.65	0	0.00	35.75	2	1,004	0.20%
2018/05/16	17	35.92	8	36.82	35.55	9	991	0.91%
2018/05/15	2	39.65	0	0.00	39.50	2	928	0.22%
2018/05/14	1	40.50	0	0.00	40.45	1	970	0.10%
2018/05/10	1	40.65	0	0.00	40.40	1	996	0.10%
2018/05/09	1	40.25	4	40.49	41.00	-3	998	-0.30%
2018/05/08	1	39.30	0	0.00	39.30	1	986	0.10%
2018/05/07	2	38.95	0	0.00	39.10	2	982	0.20%
2018/05/02	1	38.60	1	38.95	39.20	0	983	0.00%
2018/04/25	1	39.60	0	0.00	39.50	1	1,011	0.10%
2018/04/12	1	40.35	0	0.00	40.40	1	1,109	0.09%
2018/04/10	0	0.00	1	41.20	41.00	-1	1,165	-0.09%
2018/04/03	16	40.15	0	0.00	40.10	16	1,189	1.34%
2018/03/31	0	0.00	1	40.75	40.75	-1	1,194	-0.08%
2018/03/30	1	41.05	1	40.65	41.00	0	1,199	0.00%
2018/03/29	1	40.50	0	0.00	40.80	1	1,211	0.08%
2018/03/28	0	0.00	8	41.00	41.05	-8	1,215	-0.66%
2018/03/27	0	0.00	1	41.00	41.00	-1	1,225	-0.08%
2018/03/26	0	0.00	5	40.22	40.35	-5	1,239	-0.40%
2018/03/23	1	40.20	0	0.00	40.50	1	1,277	0.08%
2018/03/20	0	0.00	2	42.05	42.05	-2	1,465	-0.14%
2018/03/19	0	0.00	1	42.50	42.40	-1	1,537	-0.07%
2018/03/16	1	42.50	0	0.00	42.55	1	1,616	0.06%
2018/03/15	1	43.00	0	0.00	43.10	1	1,668	0.06%
2018/03/14	0	0.00	1	43.15	43.15	-1	1,721	-0.06%
2018/03/13	0	0.00	1	43.00	43.00	-1	1,748	-0.06%
2018/03/12	0	0.00	1	42.60	42.65	-1	1,768	-0.06%
2018/03/09	0	0.00	1	42.60	42.70	-1	1,794	-0.06%
2018/03/08	1	42.95	0	0.00	42.90	1	1,811	0.06%
2018/03/07	3	43.07	2	42.93	42.85	1	1,843	0.05%
2018/03/06	1	42.50	0	0.00	42.60	1	1,828	0.05%
2018/03/01	0	0.00	1	42.50	42.60	-1	1,959	-0.05%
2018/02/27	1	42.05	0	0.00	42.20	1	1,993	0.05%
2018/02/23	3	42.27	0	0.00	42.15	3	2,005	0.15%
2018/02/21	1	41.30	0	0.00	41.55	1	2,072	0.05%
2018/02/12	2	41.20	3	41.38	41.15	-1	2,110	-0.05%
2018/02/08	0	0.00	5	42.00	41.90	-5	2,158	-0.23%
2018/02/07	2	42.38	3	42.88	41.70	-1	2,171	-0.05%
2018/02/06	9	41.73	0	0.00	41.75	9	2,182	0.41%
2018/02/05	1	45.70	0	0.00	45.60	1	2,157	0.05%
2018/02/02	1	46.05	3	46.55	46.95	-2	2,198	-0.09%
2018/02/01	0	0.00	1	46.35	46.15	-1	2,287	-0.04%
2018/01/31	2	46.15	0	46.00	45.95	2	2,460	0.08%
2018/01/30	1	46.50	2	46.45	46.75	-1	2,477	-0.04%
2018/01/29	5	46.20	0	0.00	45.90	5	2,474	0.20%
2018/01/26	1	45.70	0	0.00	45.50	1	2,505	0.04%
2018/01/25	4	46.03	3	46.27	46.00	1	2,542	0.04%
2018/01/24	1	46.30	0	0.00	46.30	1	2,547	0.04%
2018/01/23	1	46.80	1	47.15	46.75	0	2,552	0.00%
2018/01/22	2	46.78	0	0.00	46.75	2	2,593	0.08%
2018/01/19	1	47.45	0	0.00	47.40	1	2,660	0.04%
2018/01/18	1	47.50	0	47.60	47.60	1	2,692	0.04%
2018/01/16	1	47.55	0	0.00	47.60	1	2,913	0.03%
2018/01/12	0	0.00	2	47.70	47.80	-2	3,009	-0.07%
2018/01/11	1	47.50	0	0.00	47.05	1	3,037	0.03%
2018/01/10	0	0.00	0	48.10	48.10	0	3,084	0.00%
2018/01/09	1	48.20	0	0.00	48.00	1	3,122	0.03%
2018/01/08	4	49.08	0	0.00	48.70	4	3,146	0.13%
2018/01/05	0	0.00	1	50.00	49.70	-1	3,229	-0.03%
2018/01/04	1	49.50	0	0.00	49.45	1	3,273	0.03%
2018/01/03	5	49.50	0	0.00	49.75	5	3,364	0.15%
2018/01/02	1	49.50	0	0.00	49.30	1	3,458	0.03%