欣銓 (3264)-永豐金-苓雅券商分點個股進出

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
54.1
漲跌
▼0.8
漲幅
-1.46%
成交量
1,770張
產業
上櫃半導體類股
964人加入追蹤

立即追蹤
本地時間:13:30

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

欣銓 (3264)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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	1	54.20	0	0.00	54.10	1	3,442	0.03%
2024/11/15	0.1	55.50	0	0.00	55.50	0.1	3,490	0.00%
2024/11/14	2	55.00	20	55.33	54.80	-18	3,511	-0.51%
2024/11/13	0	0.00	1	56.00	55.90	-1	3,507	-0.03%
2024/11/12	1.2	55.22	0	0.00	55.30	1.2	3,510	0.03%
2024/11/11	16.5	55.79	0.1	55.50	56.60	16.4	3,493	0.47%
2024/11/08	0.5	57.40	36	57.50	56.10	-35.5	3,487	-1.02%
2024/11/07	1.1	57.78	1	57.40	57.40	0.1	3,491	0.00%
2024/11/06	31	56.85	4	57.63	57.30	27	3,439	0.78%
2024/11/05	6	55.70	0	0.00	55.90	6	3,449	0.17%
2024/11/04	0.1	56.00	0	0.00	55.40	0.1	3,473	0.00%
2024/11/01	1	53.50	1	56.10	56.40	0	3,613	0.00%
2024/10/30	4.2	54.37	0	0.00	54.20	4.2	3,661	0.11%
2024/10/29	5.1	55.19	0	0.00	55.00	5.1	3,685	0.14%
2024/10/28	8.1	56.62	64	57.31	56.20	-55.9	3,688	-1.52%
2024/10/25	35	58.46	0	0.00	57.90	35	3,677	0.95%
2024/10/24	1.8	58.88	6	59.95	58.40	-4.2	3,671	-0.11%
2024/10/23	8	59.23	0	0.00	59.10	8	3,656	0.22%
2024/10/22	37.6	59.85	2	59.80	59.90	35.6	3,667	0.97%
2024/10/18	0.1	57.90	0	0.00	57.10	0.1	3,677	0.00%
2024/10/17	2.1	57.42	0	0.00	57.40	2.1	3,701	0.06%
2024/10/14	0.1	58.70	28	58.55	58.70	-27.9	3,648	-0.76%
2024/10/11	16	58.79	9	58.10	58.70	7	3,687	0.19%
2024/10/09	1	58.00	5	58.50	58.00	-4	3,733	-0.11%
2024/10/08	7	58.69	0	0.00	58.40	7	3,765	0.19%
2024/10/07	8	59.56	0	0.00	59.70	8	3,795	0.21%
2024/10/04	1	59.40	0	0.00	59.40	1	3,822	0.03%
2024/10/01	1	60.20	0	0.00	60.40	1	3,844	0.03%
2024/09/30	10.2	60.51	0	0.00	60.20	10.2	3,883	0.26%
2024/09/26	1.1	60.56	0	0.00	60.50	1.1	4,021	0.03%
2024/09/25	13	61.08	18.2	60.95	61.40	-5.2	4,055	-0.13%
2024/09/24	8	60.68	0	0.00	60.40	8	4,201	0.19%
2024/09/20	10	60.62	6	60.70	60.40	4	4,326	0.09%
2024/09/19	5	60.40	0	0.00	61.20	5	4,278	0.12%
2024/09/18	3.1	60.02	0	0.00	59.50	3.1	4,272	0.07%
2024/09/13	1.2	62.13	0.1	62.30	62.20	1.1	4,124	0.03%
2024/09/12	3	62.77	0	0.00	63.30	3	4,069	0.07%
2024/09/11	2.1	61.51	0	0.00	61.70	2.1	3,878	0.05%
2024/09/10	4	62.40	0	0.00	62.10	4	3,863	0.10%
2024/09/06	1	63.30	2	63.20	63.70	-1	3,937	-0.03%
2024/09/04	3	64.70	6	65.80	64.00	-3	3,989	-0.08%
2024/09/03	2	66.95	0	0.00	66.30	2	4,008	0.05%
2024/09/02	1	68.30	1	69.50	68.90	0	4,017	0.00%
2024/08/30	0	0.00	0.1	69.00	69.30	-0.1	4,065	0.00%
2024/08/28	0	0.00	1	68.40	68.80	-1	4,102	-0.02%
2024/08/27	1	66.90	0	0.00	67.20	1	4,097	0.02%
2024/08/26	0	0.00	2	67.45	67.30	-2	4,066	-0.05%
2024/08/21	3	66.60	0	0.00	66.00	3	4,022	0.07%
2024/08/20	0	0.00	1	66.60	66.10	-1	4,020	-0.02%
2024/08/19	0	0.00	0.2	65.80	66.20	-0.2	4,131	0.00%
2024/08/15	1	65.20	0	0.00	64.90	1	4,329	0.02%
2024/08/14	0	0.00	1	65.50	65.30	-1	4,459	-0.02%
2024/08/13	0.2	64.67	0	0.00	64.90	0.2	4,559	0.00%
2024/08/12	0	0.00	1	64.30	65.20	-1	4,584	-0.02%
2024/08/09	0	0.00	1	63.20	63.90	-1	4,595	-0.02%
2024/08/07	2	60.70	5.2	61.50	62.30	-3.2	4,601	-0.07%
2024/08/06	7	58.44	3	59.67	59.80	4	4,607	0.09%
2024/08/05	8	60.16	0	0.00	59.30	8	4,598	0.17%
2024/08/01	0	0.00	0.1	64.60	64.80	-0.1	4,424	0.00%
2024/07/31	1	64.00	0	0.00	64.00	1	4,391	0.02%
2024/07/29	1	63.40	0.2	65.40	63.40	0.8	4,375	0.02%
2024/07/26	1	62.70	0	0.00	64.90	1	4,448	0.02%
2024/07/22	8.2	64.49	0	0.00	63.60	8.2	4,628	0.18%
2024/07/19	3	66.80	0.1	67.20	66.00	2.9	4,555	0.06%
2024/07/18	0	0.00	1	68.00	68.00	-1	4,590	-0.02%
2024/07/17	0	0.00	0.1	68.60	68.70	-0.1	4,596	0.00%
2024/07/16	0	68.10	0.1	68.60	68.50	-0.1	4,710	0.00%
2024/07/15	0	0.00	0.2	68.00	68.00	-0.2	4,795	0.00%
2024/07/12	0.1	66.80	0	0.00	67.40	0.1	4,807	0.00%
2024/07/11	0.1	66.80	0	0.00	66.80	0.1	4,811	0.00%
2024/07/10	1.1	66.55	0	0.00	66.30	1.1	4,851	0.02%
2024/07/09	4	67.30	5	67.50	67.00	-1	4,822	-0.02%
2024/07/08	3.1	68.18	0	0.00	67.80	3.1	4,811	0.06%
2024/07/05	1	69.20	0	0.00	68.90	1	4,815	0.02%
2024/07/04	1	69.10	0.1	70.10	69.20	0.9	4,912	0.02%
2024/07/03	1	69.30	0.1	70.00	69.10	0.9	4,897	0.02%
2024/07/01	1	68.50	0	0.00	69.40	1	4,790	0.02%
2024/06/28	19.4	68.49	6	68.35	68.50	13.4	4,769	0.28%
2024/06/27	3.2	73.52	3	73.83	73.10	0.2	4,645	0.00%
2024/06/26	2	75.15	0	0.00	74.40	2	4,980	0.04%
2024/06/25	1.1	73.84	0	0.00	76.00	1.1	5,126	0.02%
2024/06/24	1.2	74.65	0	0.00	75.00	1.2	5,297	0.02%
2024/06/21	6	76.10	6	76.62	76.00	0	5,327	0.00%
2024/06/20	15	76.43	4	76.78	76.50	11	5,349	0.21%
2024/06/19	0.1	75.90	2	75.90	75.20	-1.9	5,426	-0.04%
2024/06/18	0	0.00	2	75.10	75.20	-2	5,536	-0.04%
2024/06/17	0	0.00	1	75.00	74.90	-1	5,901	-0.02%
2024/06/14	2.1	74.56	2	74.40	74.70	0.1	6,274	0.00%
2024/06/13	1	74.90	1	75.70	75.50	0	6,406	0.00%
2024/06/12	1	75.40	14	75.79	76.20	-13	6,395	-0.20%
2024/06/11	0	0.00	1	76.40	75.20	-1	6,398	-0.02%
2024/06/07	1	75.60	1	75.70	75.80	0	6,467	0.00%
2024/06/05	11	75.18	2	75.00	75.00	9	6,519	0.14%
2024/06/04	0	0.00	2.1	75.00	75.80	-2.1	6,781	-0.03%
2024/06/03	0.1	72.60	0	0.00	73.10	0.1	6,953	0.00%
2024/05/31	1.1	73.91	2	73.10	72.60	-0.9	6,972	-0.01%
2024/05/30	0	0.00	1	74.00	73.90	-1	7,091	-0.01%
2024/05/29	3	73.70	1	73.70	73.60	2	7,284	0.03%
2024/05/28	1	73.70	0	0.00	73.90	1	7,423	0.01%
2024/05/27	0	0.00	0.9	72.81	73.00	-0.9	7,430	-0.01%
2024/05/24	1	72.60	0.1	71.90	72.60	0.9	7,463	0.01%
2024/05/23	2.1	71.15	0	0.00	71.10	2.1	7,526	0.03%
2024/05/22	1	72.60	1.2	72.76	72.50	-0.2	7,488	0.00%
2024/05/21	0.1	71.40	0	0.00	71.00	0.1	7,445	0.00%
2024/05/20	2	72.05	3	72.50	71.50	-1	7,378	-0.01%
2024/05/17	0.2	72.50	0	0.00	71.60	0.2	7,295	0.00%
2024/05/16	2	73.40	2.1	73.70	73.60	-0.1	7,263	0.00%
2024/05/15	1	73.00	3.1	72.97	72.70	-2.1	7,338	-0.03%
2024/05/14	5.5	72.45	1	72.20	72.20	4.5	7,397	0.06%
2024/05/13	7	72.87	1	73.00	73.00	6	7,428	0.08%
2024/05/10	1.1	71.90	1.1	72.68	72.60	0	7,486	0.00%
2024/05/09	9	72.21	5	71.90	71.70	4	7,538	0.05%
2024/05/08	2.1	72.41	1.1	72.99	73.00	1	7,518	0.01%
2024/05/07	5	72.08	4	72.23	72.50	1	7,515	0.01%
2024/05/06	1.1	72.22	11	72.45	72.00	-9.9	7,494	-0.13%
2024/05/03	4	73.23	4.1	72.99	72.60	-0.1	7,545	0.00%
2024/05/02	10.4	73.18	5	73.40	73.40	5.4	7,588	0.07%
2024/04/30	16	72.60	3.2	73.82	73.30	12.8	7,628	0.17%
2024/04/29	16.8	73.32	26	73.11	72.30	-9.2	7,587	-0.12%
2024/04/26	1.2	77.89	2	77.50	77.50	-0.8	7,457	-0.01%
2024/04/25	4.1	78.82	3	78.40	78.40	1.1	7,534	0.01%
2024/04/24	4	78.75	4.2	79.17	79.30	-0.2	7,617	0.00%
2024/04/23	3	77.40	3	77.47	77.70	0	7,676	0.00%
2024/04/22	6	78.42	16	77.36	77.70	-10	7,751	-0.13%
2024/04/19	3.2	78.61	3	77.70	79.80	0.2	7,664	0.00%
2024/04/18	0.6	79.70	1.2	79.53	80.00	-0.6	7,630	-0.01%
2024/04/17	1.1	78.65	4	79.20	78.50	-2.9	7,682	-0.04%
2024/04/16	4.2	78.30	1.2	79.98	78.30	3	7,749	0.04%
2024/04/15	2.1	78.90	3	79.10	79.00	-0.9	7,718	-0.01%
2024/04/12	5.1	80.58	1	79.30	79.30	4.1	7,741	0.05%
2024/04/11	2.1	79.31	1	80.00	80.00	1.1	7,753	0.01%
2024/04/10	12.2	80.09	4.2	80.26	79.50	8	7,790	0.10%
2024/04/09	3.2	80.88	1	80.80	80.80	2.2	7,710	0.03%
2024/04/08	3	81.43	1	81.50	81.50	2	7,808	0.03%
2024/04/03	2.2	81.70	1	81.30	81.30	1.2	7,877	0.02%
2024/04/02	12	82.48	11	82.55	82.40	1	7,892	0.01%
2024/04/01	5	82.66	5.1	83.04	82.60	-0.1	7,925	0.00%
2024/03/29	27.3	82.29	37	83.49	83.60	-9.7	7,995	-0.12%
2024/03/28	31	82.74	16	83.86	82.30	15	7,756	0.19%
2024/03/27	18	81.48	35.3	83.76	84.00	-17.3	7,619	-0.23%
2024/03/26	7.2	80.11	9.1	79.55	79.80	-1.9	7,533	-0.02%
2024/03/25	21.1	81.26	6	81.58	81.50	15.1	7,534	0.20%
2024/03/22	14.2	83.27	9	82.48	81.90	5.2	7,656	0.07%
2024/03/21	15	86.11	7	85.70	85.80	8	7,676	0.10%
2024/03/20	14.1	85.83	17	86.52	85.00	-3	7,656	-0.04%
2024/03/19	6.1	85.15	59.1	83.89	85.60	-53.1	7,407	-0.72%
2024/03/18	5	79.98	11.1	80.22	80.90	-6.1	7,155	-0.09%
2024/03/15	23	76.43	3.1	77.31	76.80	19.9	7,097	0.28%
2024/03/14	8.2	77.25	5	76.24	76.10	3.2	7,092	0.04%
2024/03/13	6.1	78.36	26.2	78.43	77.80	-20.1	7,099	-0.28%
2024/03/12	26.1	77.16	7.1	78.06	77.60	19	7,120	0.27%
2024/03/11	10	78.63	8	77.35	77.00	2	7,290	0.03%
2024/03/08	43.2	79.22	50	79.73	79.10	-6.8	7,393	-0.09%
2024/03/07	9	77.63	13	77.81	78.60	-4	7,435	-0.05%
2024/03/06	18	76.64	9	76.59	77.00	9	7,346	0.12%
2024/03/05	9	76.30	15	76.29	76.60	-6	7,364	-0.08%
2024/03/04	12.1	75.06	4.6	75.98	76.10	7.5	7,230	0.10%
2024/03/01	2	72.25	3.5	73.21	72.70	-1.5	7,016	-0.02%
2024/02/29	4.1	71.13	0	0.00	71.00	4.1	6,895	0.06%
2024/02/27	3.2	71.95	7	71.50	71.50	-3.8	6,881	-0.06%
2024/02/26	9.3	72.87	4	72.50	72.50	5.3	6,876	0.08%
2024/02/23	2	75.20	4	74.63	74.10	-2	6,867	-0.03%
2024/02/22	1	74.40	4.2	74.40	74.80	-3.2	6,855	-0.05%
2024/02/21	4.1	73.52	1	73.40	73.40	3.1	6,806	0.05%
2024/02/20	1.1	73.79	3	73.37	73.30	-2	6,821	-0.03%
2024/02/19	5	73.94	1	74.10	74.10	4	6,814	0.06%
2024/02/16	5	74.56	7	73.90	73.90	-2	6,785	-0.03%
2024/02/15	4.2	73.62	10.2	73.37	74.00	-6	6,735	-0.09%
2024/02/05	3.1	71.45	3.1	71.81	71.80	0	6,765	0.00%
2024/02/02	14.6	72.36	6	71.83	71.80	8.6	6,752	0.13%
2024/02/01	6.9	72.85	9	73.04	73.00	-2.1	6,716	-0.03%
2024/01/31	2	74.00	5.1	74.02	73.90	-3.1	6,709	-0.05%
2024/01/30	3	74.40	1	74.10	74.10	2	6,767	0.03%
2024/01/29	3	74.13	5	74.20	74.40	-2	6,865	-0.03%
2024/01/26	6	74.70	5	73.70	73.70	1	6,939	0.01%
2024/01/25	7	74.80	7	75.43	75.60	0	6,949	0.00%
2024/01/24	5	75.06	8	75.56	75.50	-3	6,955	-0.04%
2024/01/23	7.1	75.23	42	75.05	75.20	-34.9	7,008	-0.50%
2024/01/22	6	75.75	11	75.43	75.70	-5	6,986	-0.07%
2024/01/19	1	75.20	3	75.43	75.30	-2	7,183	-0.03%
2024/01/18	4	73.35	4.2	74.16	74.30	-0.2	7,100	0.00%
2024/01/17	8.2	73.27	2.9	73.16	72.90	5.3	7,019	0.08%
2024/01/16	8	72.74	5.2	73.19	73.20	2.9	6,960	0.04%
2024/01/15	10.1	71.34	4.2	71.98	72.10	5.9	6,909	0.09%
2024/01/12	6.1	70.16	4	70.78	71.50	2.1	6,964	0.03%
2024/01/11	7.1	70.76	7	70.60	70.60	0.1	6,927	0.00%
2024/01/10	6	71.55	6.2	71.38	71.80	-0.2	6,867	0.00%
2024/01/09	4.1	71.13	2	71.00	71.00	2.1	6,789	0.03%
2024/01/08	6.2	71.74	3	71.20	71.20	3.2	6,765	0.05%
2024/01/05	17	72.35	16	72.10	72.10	1	6,772	0.01%
2024/01/04	5.2	72.27	4	72.63	72.80	1.2	6,733	0.02%
2024/01/03	9.3	72.50	5	72.40	72.40	4.2	6,664	0.06%
2024/01/02	13.1	73.34	9	73.30	73.30	4.1	6,628	0.06%
2023/12/29	9.1	73.65	6	74.23	74.00	3.1	6,534	0.05%
2023/12/28	10	74.15	10	73.90	73.90	0	6,491	0.00%
2023/12/27	13.1	74.43	7.1	74.60	74.60	6.1	6,507	0.09%
2023/12/26	7	73.07	6	73.83	73.90	1	6,523	0.02%
2023/12/25	19.1	73.95	16	72.96	72.90	3.1	6,440	0.05%
2023/12/22	17.2	74.37	14	75.19	75.20	3.2	6,332	0.05%
2023/12/21	12.1	74.79	44.1	74.74	74.70	-32	6,267	-0.51%
2023/12/20	12.1	76.57	17	76.17	76.10	-4.9	6,188	-0.08%
2023/12/19	16	77.07	17	77.04	76.80	-1	6,160	-0.02%
2023/12/18	8	80.15	10	78.54	78.50	-2	6,053	-0.03%
2023/12/15	12.1	83.00	8	81.10	81.00	4.1	6,103	0.07%
2023/12/14	7	81.40	6	82.15	82.00	1	6,079	0.02%
2023/12/13	33	81.05	3	80.70	80.40	30	6,085	0.49%
2023/12/12	6	79.82	8	80.38	80.60	-2	6,078	-0.03%
2023/12/11	1.2	78.08	1	79.20	78.60	0.2	6,141	0.00%
2023/12/08	2	78.55	1.1	77.95	77.90	0.9	6,309	0.01%
2023/12/07	6.1	78.01	2.1	78.06	77.50	4	6,546	0.06%
2023/12/06	18.1	80.02	18.5	79.57	79.80	-0.4	6,603	-0.01%
2023/12/05	7.8	76.93	13	77.74	76.40	-5.2	6,492	-0.08%
2023/12/04	14	77.83	11.1	77.80	77.50	2.9	6,460	0.04%
2023/12/01	7	72.61	9	73.34	74.40	-2	6,201	-0.03%
2023/11/30	7.1	71.14	4.2	70.95	70.40	2.9	6,133	0.05%
2023/11/29	1	70.10	1	70.40	70.40	0	6,106	0.00%
2023/11/28	1	69.10	1	69.60	69.60	0	6,162	0.00%
2023/11/27	1	69.20	1	68.70	68.70	0	6,174	0.00%
2023/11/24	2	70.15	8	69.15	69.30	-6	6,227	-0.10%
2023/11/22	1	69.40	12.2	70.19	70.20	-11.2	6,305	-0.18%
2023/11/21	2.1	69.60	7	68.87	68.90	-4.9	6,298	-0.08%
2023/11/20	1	69.10	2	69.15	68.90	-1	6,390	-0.02%
2023/11/17	2	68.95	2	69.45	69.30	0	6,529	0.00%
2023/11/16	2	68.85	2	68.70	68.70	0	6,524	0.00%
2023/11/15	3	69.00	4	68.45	68.30	-1	6,509	-0.01%
2023/11/14	2	68.85	2.1	68.71	68.70	-0.1	6,501	0.00%
2023/11/13	3	68.57	7.1	69.14	69.10	-4.1	6,486	-0.06%
2023/11/10	2	67.35	6.2	67.64	67.80	-4.2	6,399	-0.07%
2023/11/09	1.2	67.10	2	67.15	67.10	-0.8	6,408	-0.01%
2023/11/08	2	68.00	6.1	68.12	67.60	-4.1	6,440	-0.06%
2023/11/07	2	67.35	4	68.03	67.80	-2	6,406	-0.03%
2023/11/06	70	67.87	72.2	67.01	67.90	-2.2	6,390	-0.03%
2023/11/03	5	65.80	7.2	66.46	66.90	-2.2	6,306	-0.03%
2023/11/02	3	65.30	2	66.00	66.00	1	6,288	0.02%
2023/11/01	3	64.87	2	65.30	64.80	1	6,320	0.02%
2023/10/31	2	65.15	11.1	65.03	65.00	-9.1	6,313	-0.14%
2023/10/30	5	64.00	5	64.60	64.60	0	6,366	0.00%
2023/10/27	22.3	65.04	8	66.20	64.00	14.3	6,470	0.22%
2023/10/26	2	63.60	2	64.50	64.30	0	6,517	0.00%
2023/10/25	1.1	64.80	0.2	65.00	64.90	0.9	6,834	0.01%
2023/10/24	3.1	64.60	0	0.00	64.60	3.1	6,896	0.04%
2023/10/23	33	64.36	27	64.77	64.20	6	6,867	0.09%
2023/10/20	5	63.56	5	64.84	65.00	0	6,837	0.00%
2023/10/19	6	62.45	0	0.00	63.30	6	6,849	0.09%
2023/10/17	0	0.00	2	63.00	62.40	-2	7,098	-0.03%
2023/10/16	2.2	61.91	0	0.00	62.30	2.2	7,341	0.03%
2023/10/13	1.1	62.83	1	63.10	63.10	0.1	7,398	0.00%
2023/10/12	1	61.80	0	0.00	62.40	1	7,422	0.01%
2023/10/11	2	62.00	2	62.50	61.80	0	7,518	0.00%
2023/10/06	2	62.45	0	0.00	62.10	2	7,644	0.03%
2023/10/05	1	62.70	0	0.00	62.80	1	7,650	0.01%
2023/10/04	2.1	61.58	0	0.00	62.00	2.1	7,686	0.03%
2023/10/03	1	62.50	0	0.00	62.10	1	7,692	0.01%
2023/10/02	7	63.10	0.2	63.40	63.30	6.8	7,673	0.09%
2023/09/28	3	62.10	0	0.00	62.50	3	7,649	0.04%
2023/09/26	1	63.20	0	0.00	62.20	1	7,868	0.01%
2023/09/25	7.1	63.44	1	63.20	63.20	6.1	7,928	0.08%
2023/09/22	2	63.25	26	62.92	63.40	-24	7,983	-0.30%
2023/09/21	2.1	63.41	1	63.60	63.30	1.1	7,989	0.01%
2023/09/20	7.3	66.98	0	0.00	65.00	7.3	8,003	0.09%
2023/09/19	2	67.60	9	67.98	67.80	-7	7,885	-0.09%
2023/09/18	7	67.84	2.1	67.35	67.30	4.9	7,881	0.06%
2023/09/15	2	68.80	12	68.76	68.40	-10	7,932	-0.13%
2023/09/14	10.2	68.50	1	68.00	68.30	9.2	8,033	0.11%
2023/09/13	10	69.08	9.1	69.52	69.30	0.9	8,128	0.01%
2023/09/12	12	66.98	8.2	67.70	68.20	3.8	8,139	0.05%
2023/09/11	11	66.34	11.1	66.82	65.60	-0.1	8,096	0.00%
2023/09/08	10	65.88	5.2	65.86	65.80	4.8	8,040	0.06%
2023/09/07	2.1	65.95	30.2	65.15	65.00	-28.1	8,038	-0.35%
2023/09/06	6.1	65.14	13	65.13	65.00	-7	7,993	-0.09%
2023/09/05	0.1	63.40	9.1	63.97	64.40	-9	7,953	-0.11%
2023/09/04	0	0.00	13	62.98	63.30	-13	7,886	-0.16%
2023/09/01	12	62.78	2	62.90	62.70	10	7,876	0.13%
2023/08/31	0.2	62.20	2	62.10	62.50	-1.8	7,809	-0.02%
2023/08/30	35.1	62.28	9	62.10	62.00	26.1	7,806	0.33%
2023/08/29	0.1	61.20	0	0.00	61.50	0.1	7,807	0.00%
2023/08/28	1	62.00	0	0.00	61.10	1	7,794	0.01%
2023/08/25	1	61.80	1	61.50	61.50	0	7,717	0.00%
2023/08/24	5.2	62.09	3	61.83	61.40	2.2	7,713	0.03%
2023/08/23	3.1	60.34	5	60.60	60.90	-1.9	7,717	-0.02%
2023/08/22	3	59.00	0	0.00	58.80	3	7,816	0.04%
2023/08/21	0	0.00	4	58.00	58.60	-4	7,815	-0.05%
2023/08/17	0.1	58.80	0	0.00	59.00	0.1	7,784	0.00%
2023/08/16	4	57.80	0	0.00	58.00	4	7,780	0.05%
2023/08/15	0.2	57.90	0	0.00	58.40	0.2	7,789	0.00%
2023/08/14	1.1	58.01	2	57.40	57.30	-0.9	7,782	-0.01%
2023/08/11	0.1	59.70	1	58.80	58.80	-0.9	7,709	-0.01%
2023/08/10	1.1	59.51	12	59.70	59.50	-10.9	7,662	-0.14%
2023/08/09	12	60.60	0	0.00	60.70	12	7,615	0.16%
2023/08/08	1.1	61.82	1	61.10	60.80	0.1	7,593	0.00%
2023/08/07	1	61.79	0	0.00	61.70	1	7,542	0.01%
2023/08/04	4.1	59.87	0	0.00	60.80	4.1	7,438	0.06%
2023/08/02	4.3	61.43	4	60.33	60.40	0.3	7,414	0.00%
2023/08/01	3.2	60.75	2	60.59	60.70	1.2	7,291	0.02%
2023/07/31	12.3	63.11	14	63.92	61.70	-1.7	7,170	-0.02%
2023/07/28	19.1	63.94	43	64.21	64.10	-23.9	6,834	-0.35%
2023/07/27	3.3	61.07	7	61.16	61.50	-3.7	6,461	-0.06%
2023/07/26	0.2	61.80	0	0.00	61.40	0.2	6,392	0.00%
2023/07/25	4.2	62.13	4	62.38	62.40	0.2	6,388	0.00%
2023/07/24	9.1	61.94	6	61.75	61.80	3.1	6,360	0.05%
2023/07/21	11.1	62.69	10.1	62.99	63.30	1	6,277	0.02%
2023/07/20	3	63.10	2.1	63.66	63.90	0.9	6,173	0.01%
2023/07/19	12.1	64.08	3.2	64.13	63.50	8.9	6,018	0.15%
2023/07/18	0	0.00	1	63.10	63.00	-1	5,804	-0.02%
2023/07/17	0	0.00	12	62.46	62.30	-12	5,787	-0.21%
2023/07/14	9.1	61.53	3	62.03	61.10	6.1	5,768	0.11%
2023/07/13	3	61.63	3.1	61.95	62.00	-0.1	5,679	0.00%
2023/07/12	0	0.00	3	61.00	60.70	-3	5,566	-0.05%
2023/07/07	2.2	60.69	18.5	60.31	60.40	-16.3	5,564	-0.29%
2023/07/06	4.4	61.43	0	0.00	61.00	4.4	5,565	0.08%
2023/07/05	3.1	63.13	1	63.40	62.40	2.1	5,534	0.04%
2023/07/04	3	62.93	1	62.50	62.90	2	5,450	0.04%
2023/07/03	16.1	61.57	1	61.80	61.40	15.1	5,325	0.28%
2023/06/30	0.1	60.00	18	60.34	60.90	-17.9	5,283	-0.34%
2023/06/29	1.1	59.73	0	0.00	60.30	1.1	5,241	0.02%
2023/06/28	7	61.53	2	61.60	61.10	5	5,207	0.10%
2023/06/27	4	60.78	0	0.00	60.40	4	5,197	0.08%
2023/06/26	0.1	59.50	0	0.00	59.60	0.1	5,216	0.00%
2023/06/21	6	60.28	1	60.10	60.20	5	5,152	0.10%
2023/06/20	13.2	62.35	8	62.48	61.70	5.2	5,035	0.10%
2023/06/19	18	65.68	9.3	65.61	65.50	8.7	4,856	0.18%
2023/06/16	12	64.03	51	64.32	64.00	-39	4,636	-0.84%
2023/06/15	9	63.12	23.1	62.87	63.90	-14.1	4,478	-0.31%
2023/06/14	5	61.10	6	61.53	61.40	-1	4,336	-0.02%
2023/06/13	1.1	60.18	2	60.50	60.50	-0.9	4,458	-0.02%
2023/06/12	4.3	60.27	2	59.45	59.30	2.3	4,532	0.05%
2023/06/09	6	59.88	4	60.25	60.20	2	4,588	0.04%
2023/06/08	23.1	59.40	2	59.40	59.40	21.1	4,606	0.46%
2023/06/07	2	59.10	1	59.30	59.10	1	4,715	0.02%
2023/06/06	2	58.55	1	58.50	58.70	1	4,764	0.02%
2023/06/05	7	58.50	1	58.80	58.80	6	4,956	0.12%
2023/06/02	2.1	58.40	1	58.50	58.50	1.1	5,141	0.02%
2023/06/01	11.1	57.59	2	58.05	58.10	9.1	5,147	0.18%
2023/05/31	2.1	58.05	3	58.17	58.20	-0.9	5,204	-0.02%
2023/05/30	2.1	58.49	1	58.30	58.30	1.1	5,186	0.02%
2023/05/29	13.1	58.12	9	58.21	58.40	4.1	5,167	0.08%
2023/05/26	23.2	57.30	20	57.30	57.40	3.2	5,104	0.06%
2023/05/25	0	0.00	4	55.25	55.40	-4	4,929	-0.08%
2023/05/24	1	54.60	2	54.60	54.80	-1	4,916	-0.02%
2023/05/23	0	0.00	2	54.60	54.60	-2	4,948	-0.04%
2023/05/19	3	53.63	0	0.00	54.50	3	5,006	0.06%
2023/05/18	0.1	53.80	2	54.30	54.30	-1.9	5,054	-0.04%
2023/05/16	0.1	53.40	0	0.00	53.00	0.1	5,178	0.00%
2023/05/15	0.1	53.20	0	0.00	52.90	0.1	5,208	0.00%
2023/05/12	2.2	53.26	5	53.10	53.10	-2.8	5,249	-0.05%
2023/05/10	1	53.70	1	54.00	53.70	0	5,350	0.00%
2023/05/09	1	53.60	1	54.10	54.20	0	5,391	0.00%
2023/05/08	0	0.00	1	54.50	54.20	-1	5,369	-0.02%
2023/05/05	17	53.90	1	53.90	53.90	16	5,402	0.30%
2023/05/04	0.1	53.50	0	0.00	53.60	0.1	5,485	0.00%
2023/05/03	0	0.00	0.1	54.00	53.40	-0.1	5,558	0.00%
2023/05/02	5	53.96	0	54.20	53.90	5	5,576	0.09%
2023/04/28	3	54.30	3	54.00	54.00	0	5,670	0.00%
2023/04/27	0	0.00	1.1	53.35	53.60	-1.1	5,651	-0.02%
2023/04/26	0	0.00	1	52.50	53.30	-1	5,670	-0.02%
2023/04/25	1.2	53.20	0	0.00	53.00	1.2	5,641	0.02%
2023/04/21	2.1	54.71	1	54.90	54.60	1.1	5,579	0.02%
2023/04/20	1.1	56.09	0	0.00	55.80	1.1	5,528	0.02%
2023/04/19	0	0.00	4	56.65	56.50	-4	5,485	-0.07%
2023/04/18	2.1	57.35	2	57.20	57.20	0.1	5,428	0.00%
2023/04/17	0	57.70	2	57.60	57.60	-2	5,417	-0.04%
2023/04/14	1.1	57.57	0	0.00	57.40	1.1	5,383	0.02%
2023/04/13	0	58.20	0	0.00	57.70	0	5,332	0.00%
2023/04/12	0	58.40	1	58.40	58.40	-1	5,311	-0.02%
2023/04/10	1.1	57.50	5	57.44	57.40	-3.9	5,226	-0.07%
2023/04/07	7	57.93	0	0.00	58.00	7	5,191	0.13%
2023/03/31	1.1	57.64	0	0.00	57.50	1.1	5,082	0.02%
2023/03/30	1	57.40	5	57.38	57.40	-4	5,037	-0.08%
2023/03/29	1	55.81	1	55.60	56.00	0	5,003	0.00%
2023/03/28	5	56.28	24	56.14	56.10	-19	4,986	-0.38%
2023/03/27	5.2	56.67	0	0.00	56.70	5.2	4,901	0.11%
2023/03/24	3.1	58.27	2	58.40	58.00	1.1	4,809	0.02%
2023/03/23	7.1	58.24	3	58.40	58.40	4.1	4,764	0.09%
2023/03/22	3.1	57.88	0	0.00	57.70	3.1	4,696	0.07%
2023/03/20	2.2	58.02	3	58.20	57.60	-0.8	4,600	-0.02%
2023/03/17	5	57.64	1	58.20	57.70	4	4,536	0.09%
2023/03/16	16	57.66	6	58.90	57.20	10	4,434	0.23%
2023/03/15	8.1	58.40	6	58.97	58.50	2.1	4,213	0.05%
2023/03/14	0.2	57.80	0	0.00	57.30	0.2	4,080	0.00%
2023/03/13	0.2	56.75	6	57.33	57.40	-5.8	3,957	-0.15%
2023/03/10	5.2	57.18	0	0.00	56.50	5.2	3,845	0.14%
2023/03/09	1	59.30	0	0.00	59.40	1	3,717	0.03%
2023/03/08	2.2	59.62	10.1	59.67	59.60	-7.9	3,611	-0.22%
2023/03/07	8	58.46	11.3	58.55	58.90	-3.3	3,442	-0.10%
2023/03/06	10	56.90	7.6	56.89	56.90	2.4	3,315	0.07%
2023/03/03	5	55.70	11	55.95	56.40	-6	3,276	-0.18%
2023/03/02	0	0.00	1	54.90	54.90	-1	3,274	-0.03%
2023/03/01	1	54.62	0	0.00	55.10	1	3,282	0.03%
2023/02/24	1	55.50	3	56.80	56.10	-2	3,275	-0.06%
2023/02/23	4	56.00	2	56.05	56.10	2	3,201	0.06%
2023/02/22	2	54.35	0.2	54.50	54.80	1.8	3,171	0.06%
2023/02/21	3.2	54.33	0	0.00	54.40	3.2	3,187	0.10%
2023/02/20	0	55.00	1	55.00	54.80	-1	3,236	-0.03%
2023/02/17	2	54.75	0	0.00	55.00	2	3,274	0.06%
2023/02/16	8	54.55	5	54.30	54.30	3	3,295	0.09%
2023/02/15	1	55.09	0	0.00	54.30	1	3,415	0.03%
2023/02/14	0	0.00	1	55.80	55.90	-1	3,387	-0.03%
2023/02/09	0.4	56.01	2	56.00	56.00	-1.6	3,616	-0.04%
2023/02/08	4	56.75	3	56.77	56.10	1	3,639	0.03%
2023/02/07	7	55.79	1	56.00	56.40	6	3,581	0.17%
2023/02/06	0	55.20	1	55.40	55.50	-1	3,626	-0.03%
2023/02/03	0	0.00	7	55.11	55.10	-7	3,748	-0.19%
2023/02/02	3	54.90	3.1	54.77	54.70	-0.1	3,735	0.00%
2023/02/01	0.1	53.00	6.1	53.37	53.90	-6	3,795	-0.16%
2023/01/31	0	0.00	0.1	52.80	52.70	-0.1	3,740	0.00%
2023/01/30	1	53.00	25	52.43	53.00	-24	3,744	-0.64%
2023/01/17	0.1	51.20	0	0.00	51.10	0.1	3,697	0.00%
2023/01/16	0.1	50.90	2	51.00	50.90	-1.9	3,724	-0.05%
2023/01/09	1.1	50.80	6.1	51.03	50.90	-5	3,945	-0.13%
2023/01/06	0	49.80	0	0.00	50.10	0	3,930	0.00%
2023/01/05	0	49.90	1	50.00	50.00	-1	3,981	-0.02%
2023/01/03	0	0.00	1	49.90	49.60	-1	4,062	-0.02%
2022/12/30	0	49.40	3	49.38	49.60	-3	4,069	-0.07%
2022/12/28	4	48.48	0	0.00	48.20	4	4,116	0.10%
2022/12/27	2	49.33	0	0.00	49.30	2	4,117	0.05%
2022/12/23	2	49.75	1	49.70	49.85	1	4,190	0.02%
2022/12/22	1	50.20	2	50.90	50.30	-1	4,214	-0.02%
2022/12/20	2	49.50	0	0.00	48.20	2	4,195	0.05%
2022/12/19	1	50.00	0	0.00	50.10	1	4,203	0.02%
2022/12/16	1	50.39	1	50.70	50.70	0	4,206	0.00%
2022/12/15	1	50.10	0	0.00	50.60	1	4,210	0.02%
2022/12/14	1	50.50	1	50.60	50.60	0	4,232	0.00%
2022/12/12	1	49.85	4	50.13	49.90	-3	4,281	-0.07%
2022/12/09	1	50.90	1	50.30	50.30	0	4,294	0.00%
2022/12/08	1	50.00	2	50.75	50.70	-1	4,313	-0.02%
2022/12/07	4	50.20	2	50.30	50.10	2	4,324	0.05%
2022/12/06	14	50.91	2	50.60	50.60	12	4,321	0.28%
2022/12/05	3	51.70	11	51.98	52.10	-8	4,321	-0.19%
2022/12/02	6	50.88	6	50.78	51.00	0	4,380	0.00%
2022/12/01	1	50.70	3	50.50	50.30	-2	4,376	-0.05%
2022/11/30	1	49.95	6	50.03	49.80	-5	4,355	-0.11%
2022/11/29	4	49.02	3	49.67	49.55	1	4,402	0.02%
2022/11/28	32	50.64	27	50.66	49.65	5	4,372	0.11%
2022/11/25	1	49.95	9	50.17	50.10	-8	4,293	-0.19%
2022/11/24	11	49.63	5	49.37	49.25	6	4,259	0.14%
2022/11/23	1	50.20	5	50.10	50.10	-4	4,175	-0.10%
2022/11/22	1	49.65	15	49.24	50.10	-14	4,174	-0.33%
2022/11/21	3	50.13	1	50.10	50.10	2	4,172	0.05%
2022/11/18	8	50.39	5	50.46	50.10	3	4,186	0.07%
2022/11/17	4	50.00	5	50.05	50.30	-1	4,147	-0.02%
2022/11/16	4	49.65	7	49.43	50.00	-3	4,132	-0.07%
2022/11/15	4	48.90	4.3	48.94	48.90	-0.3	4,093	-0.01%
2022/11/14	8	48.66	7	48.97	48.70	1	4,045	0.02%
2022/11/11	6	48.28	3	48.25	48.35	3	3,975	0.08%
2022/11/10	1	46.35	10	46.37	46.75	-9	3,816	-0.24%
2022/11/09	1	45.85	2	46.23	46.15	-1	3,794	-0.03%
2022/11/08	3	45.67	1	45.30	45.30	2	3,716	0.05%
2022/11/07	4	44.99	2	44.88	44.85	2	3,619	0.06%
2022/11/04	0	0.00	1	44.30	44.65	-1	3,607	-0.03%
2022/11/03	2	43.78	2	44.00	44.00	0	3,581	0.00%
2022/11/02	4	44.10	2	43.85	43.85	2	3,611	0.06%
2022/11/01	8	43.40	13	43.20	43.95	-5	3,661	-0.14%
2022/10/31	1	42.15	1	41.85	41.85	0	3,563	0.00%
2022/10/28	4	42.36	3	42.08	41.65	1	3,615	0.03%
2022/10/27	0	0.00	6	40.17	40.60	-6	3,500	-0.17%
2022/10/26	7	40.15	4	40.23	39.70	3	3,520	0.09%
2022/10/25	7	40.01	13	40.44	39.75	-6	3,551	-0.17%
2022/10/24	0	0.00	1	39.80	39.70	-1	3,576	-0.03%
2022/10/21	3	38.73	1	38.70	38.70	2	3,586	0.06%
2022/10/20	2	38.80	3	38.55	38.85	-1	3,572	-0.03%
2022/10/19	6	39.85	5	39.40	39.30	1	3,566	0.03%
2022/10/18	17	40.48	7	40.25	40.15	10	3,549	0.28%
2022/10/17	6	39.45	6	40.23	40.85	0	3,529	0.00%
2022/10/14	0	0.00	9	40.19	40.70	-9	3,541	-0.25%
2022/10/13	6	39.03	3	38.52	38.50	3	3,635	0.08%
2022/10/12	8	40.84	6	40.67	40.15	2	3,611	0.06%
2022/10/11	2.3	41.43	4	41.65	41.00	-1.7	3,652	-0.05%
2022/10/06	5	44.09	5	44.15	44.15	0	3,702	0.00%
2022/10/05	4	44.10	9	44.29	43.60	-5	3,719	-0.13%
2022/10/04	6	43.47	6	43.43	43.40	0	3,743	0.00%
2022/10/03	8	42.54	8	42.40	42.50	0	3,799	0.00%
2022/09/30	6	40.72	7	40.81	41.80	-1	3,847	-0.03%
2022/09/29	2	40.20	10	40.94	40.90	-8	3,860	-0.21%
2022/09/28	5	40.12	4	39.63	39.40	1	3,851	0.03%
2022/09/27	2	40.68	2	40.98	41.40	0	3,850	0.00%
2022/09/26	7	41.09	4	42.30	40.65	3	3,860	0.08%
2022/09/23	0	0.00	4	42.80	42.90	-4	3,865	-0.10%
2022/09/22	3	42.87	0	0.00	43.80	3	3,907	0.08%
2022/09/21	5	43.56	3	43.15	43.20	2	3,920	0.05%
2022/09/20	1	43.95	0	0.00	44.05	1	3,940	0.03%
2022/09/19	5	44.74	6	43.93	44.00	-1	3,970	-0.03%
2022/09/16	1	45.00	1	45.00	45.00	0	3,966	0.00%
2022/09/15	6	46.92	1	46.10	46.10	5	4,002	0.12%
2022/09/14	2	46.20	2	46.68	46.80	0	4,046	0.00%
2022/09/13	2	46.95	2	47.20	46.70	0	4,061	0.00%
2022/09/12	3	46.77	2	46.80	46.65	1	4,086	0.02%
2022/09/08	1	45.90	6	45.60	46.00	-5	4,072	-0.12%
2022/09/07	1	43.25	1	42.65	42.65	0	4,050	0.00%
2022/09/06	5	43.25	5	43.05	43.25	0	4,107	0.00%
2022/09/05	2	43.93	4	43.65	43.50	-2	4,158	-0.05%
2022/09/02	1	45.70	1	45.60	45.60	0	4,154	0.00%
2022/09/01	0	0.00	0.1	45.40	45.40	-0.1	4,189	0.00%
2022/08/31	1	45.25	1	45.75	45.80	0	4,218	0.00%
2022/08/26	4	46.03	4	46.23	45.55	0	4,283	0.00%
2022/08/25	1	45.60	1	46.10	46.10	0	4,437	0.00%
2022/08/24	1	45.00	1	44.50	44.50	0	4,566	0.00%
2022/08/23	3	44.47	46	44.52	44.50	-43	4,650	-0.92%
2022/08/22	1	44.95	1	44.75	44.80	0	4,663	0.00%
2022/08/19	2	46.00	3	45.77	45.70	-1	4,610	-0.02%
2022/08/18	3	45.53	2	45.58	45.65	1	4,581	0.02%
2022/08/17	5	46.08	9	46.03	45.85	-4	4,553	-0.09%
2022/08/16	9	45.61	5	45.76	45.60	4	4,514	0.09%
2022/08/15	4	44.96	5	44.98	44.95	-1	4,458	-0.02%
2022/08/12	3	44.05	11	44.26	44.10	-8	4,395	-0.18%
2022/08/11	13	43.37	18	43.53	43.50	-5	4,350	-0.11%
2022/08/10	4	43.16	3	42.97	43.00	1	4,290	0.02%
2022/08/09	5	43.21	12	43.06	43.50	-7	4,269	-0.16%
2022/08/08	4	43.04	10	43.11	43.50	-6	4,212	-0.14%
2022/08/05	4	41.43	7	41.79	41.50	-3	4,074	-0.07%
2022/08/04	15	41.08	11	40.90	41.00	4	4,032	0.10%
2022/08/03	2	40.70	3	40.87	40.80	-1	3,925	-0.03%
2022/08/02	11	40.31	0	0.00	40.00	11	3,873	0.28%
2022/08/01	19	41.42	1	41.20	41.20	18	3,837	0.47%
2022/07/29	3	40.75	5	41.06	41.15	-2	3,775	-0.05%
2022/07/28	3	39.42	2	39.83	39.90	1	3,698	0.03%
2022/07/27	3	38.58	3	39.18	39.40	0	3,638	0.00%
2022/07/26	1	38.95	1	38.30	38.30	0	3,615	0.00%
2022/07/25	2	39.80	3	39.68	39.65	-1	3,564	-0.03%
2022/07/22	8	40.56	3	40.15	40.15	5	3,526	0.14%
2022/07/21	4	39.84	5	40.09	40.45	-1	3,515	-0.03%
2022/07/20	9	39.81	11	40.00	39.60	-2	3,490	-0.06%
2022/07/19	2	38.40	2	38.63	38.60	0	3,402	0.00%
2022/07/18	3	38.02	2	38.65	38.70	1	3,375	0.03%
2022/07/15	6	36.80	7	37.29	37.55	-1	3,286	-0.03%
2022/07/14	2	35.68	2	36.13	36.25	0	3,222	0.00%
2022/07/13	2	35.85	1	35.75	35.75	1	3,171	0.03%
2022/07/12	7	35.13	1	34.85	34.85	6	3,135	0.19%
2022/07/11	5	37.25	2	36.60	36.60	3	3,088	0.10%
2022/07/08	4	36.40	5	36.15	37.25	-1	3,019	-0.03%
2022/07/06	3	34.67	0	0.00	34.05	3	2,969	0.10%
2022/07/04	0	0.00	1	34.60	34.55	-1	2,940	-0.03%
2022/07/01	3	35.10	0	0.00	34.55	3	2,934	0.10%
2022/06/30	3	36.18	0	0.00	35.90	3	2,892	0.10%
2022/06/29	1	37.10	0	0.00	37.20	1	2,842	0.04%
2022/06/28	6	38.54	2	38.70	37.95	4	2,805	0.14%
2022/06/27	6	39.07	0	0.00	39.00	6	2,781	0.22%
2022/06/24	22	38.99	0	0.00	38.60	22	2,734	0.80%
2022/06/22	2	39.83	3	39.90	39.00	-1	2,673	-0.04%
2022/06/21	2.2	41.04	0	0.00	41.00	2.2	2,602	0.08%
2022/06/20	1	41.65	5	41.45	40.35	-4	2,576	-0.16%
2022/06/17	2	43.15	3	43.78	43.10	-1	2,524	-0.04%
2022/06/16	3.2	46.97	1	48.00	44.70	2.2	2,470	0.09%
2022/06/15	10	50.25	3	50.27	49.75	7	2,387	0.29%
2022/06/14	2	50.50	42	49.71	50.60	-40	2,348	-1.70%
2022/06/13	3.1	50.43	0	0.00	50.00	3.1	2,307	0.13%
2022/06/10	2	51.05	2	51.10	51.10	0	2,266	0.00%
2022/06/09	3	50.60	11	50.80	50.50	-8	2,219	-0.36%
2022/06/08	3	50.20	1	50.10	50.10	2	2,172	0.09%
2022/06/06	3	49.48	2	50.00	50.20	1	2,140	0.05%
2022/06/02	24	50.53	24	50.32	50.40	0	2,125	0.00%
2022/06/01	9	49.84	22	49.66	49.60	-13	1,963	-0.66%
2022/05/31	11	47.81	7	47.73	48.25	4	1,806	0.22%
2022/05/30	13	47.33	1	47.40	47.40	12	1,732	0.69%
2022/05/26	0	0.00	2	44.60	44.30	-2	1,707	-0.12%
2022/05/24	1	44.75	0	0.00	44.40	1	1,800	0.06%
2022/05/20	0	0.00	1	45.00	45.50	-1	1,861	-0.05%
2022/05/19	1	44.45	1	44.75	44.85	0	1,872	0.00%
2022/05/18	6	45.64	1	46.00	45.45	5	1,898	0.26%
2022/05/17	0	0.00	1	45.50	45.60	-1	1,908	-0.05%
2022/05/09	1	45.30	0	0.00	44.70	1	2,170	0.05%
2022/05/05	3	45.57	2	45.83	45.45	1	2,198	0.05%
2022/04/27	4	42.33	0	0.00	42.85	4	2,343	0.17%
2022/04/26	3	44.37	1	44.10	44.00	2	2,325	0.09%
2022/04/25	2	45.15	1	45.55	44.80	1	2,317	0.04%
2022/04/22	1	46.50	0	0.00	46.85	1	2,322	0.04%
2022/04/15	3	46.18	0	0.00	46.10	3	2,537	0.12%
2022/04/13	6	46.24	1	46.50	46.55	5	2,640	0.19%
2022/04/12	4	46.40	0	0.00	46.10	4	2,646	0.15%
2022/04/11	0.1	48.60	2	47.80	47.60	-1.9	2,621	-0.07%
2022/04/07	1	48.85	1	48.20	48.20	0	2,655	0.00%
2022/04/06	1	48.80	0	0.00	48.85	1	2,656	0.04%
2022/04/01	23	49.57	0	0.00	49.60	23	2,671	0.86%
2022/03/30	1	50.20	10	50.18	50.10	-9	2,714	-0.33%
2022/03/29	1	49.70	1	49.50	49.50	0	2,733	0.00%
2022/03/28	9	49.61	0	0.00	49.65	9	2,751	0.33%
2022/03/25	2	50.60	2	50.65	50.50	0	2,738	0.00%
2022/03/24	0	0.00	7	50.80	50.90	-7	2,738	-0.26%
2022/03/23	7	50.71	0	0.00	50.70	7	2,768	0.25%
2022/03/22	0.1	50.20	0	0.00	50.20	0.1	2,784	0.00%
2022/03/21	8	50.73	0.1	50.50	50.30	7.9	2,829	0.28%
2022/03/18	13	50.23	6	50.48	50.40	7	2,895	0.24%
2022/03/14	0	0.00	1	50.20	50.20	-1	2,924	-0.03%
2022/03/10	6	50.10	6	50.40	50.50	0	3,021	0.00%
2022/03/09	4	48.80	5	48.93	48.80	-1	3,080	-0.03%
2022/03/08	0	0.00	3	49.65	48.30	-3	3,136	-0.10%
2022/03/07	1.2	50.04	1	50.40	50.00	0.2	3,153	0.01%
2022/03/04	3	51.97	2	51.75	51.70	1	3,246	0.03%
2022/03/03	0	0.00	1	51.90	52.00	-1	3,297	-0.03%
2022/03/02	2	51.25	3.4	51.23	51.30	-1.4	3,400	-0.04%
2022/03/01	2	51.20	5	51.24	51.30	-3	3,507	-0.09%
2022/02/25	2	50.45	2	50.70	50.60	0	3,573	0.00%
2022/02/24	2.1	49.82	0	0.00	49.20	2.1	3,643	0.06%
2022/02/23	1	50.20	1	50.50	50.50	0	3,777	0.00%
2022/02/22	1.2	50.63	0	0.00	50.00	1.2	3,815	0.03%
2022/02/21	1	51.20	0	0.00	51.50	1	3,828	0.03%
2022/02/18	4.4	51.28	1	51.50	51.50	3.4	3,877	0.09%
2022/02/17	1	51.90	1	51.70	51.70	0	3,931	0.00%
2022/02/16	3	52.07	2	51.70	51.70	1	4,002	0.02%
2022/02/15	1.2	51.60	2	51.20	51.20	-0.8	4,080	-0.02%
2022/02/14	6.1	51.82	1	51.60	51.60	5.1	4,139	0.12%
2022/02/11	2	52.85	2	53.10	53.00	0	4,157	0.00%
2022/02/10	13	54.36	7	53.91	53.70	6	4,226	0.14%
2022/02/09	6	53.35	3	53.80	54.40	3	4,347	0.07%
2022/02/08	3	52.17	2	52.10	52.10	1	4,403	0.02%
2022/02/07	1.1	51.54	0	0.00	51.90	1.1	4,489	0.02%
2022/01/26	2	52.40	3	52.50	52.20	-1	4,650	-0.02%
2022/01/25	2	52.95	4	52.45	52.10	-2	4,793	-0.04%
2022/01/24	5.2	52.75	5	52.48	53.00	0.2	4,966	0.00%
2022/01/21	1	53.20	2	53.20	53.00	-1	5,218	-0.02%
2022/01/20	2	53.75	6	53.58	53.30	-4	5,229	-0.08%
2022/01/19	2	53.00	2	53.40	53.20	0	5,266	0.00%
2022/01/18	1	53.40	2	53.10	52.70	-1	5,333	-0.02%
2022/01/17	4	52.70	4	53.00	53.20	0	5,378	0.00%
2022/01/14	4	52.18	48	52.01	51.90	-44	5,469	-0.80%
2022/01/13	3	51.77	2	51.60	51.70	1	5,598	0.02%
2022/01/12	1.1	52.38	3	52.13	52.00	-1.9	5,617	-0.03%
2022/01/11	1.4	53.51	1	52.20	52.20	0.4	5,670	0.01%
2022/01/10	2.2	52.82	1	53.30	53.30	1.2	5,736	0.02%
2022/01/07	2.2	53.15	0	0.00	52.70	2.2	5,829	0.04%
2022/01/06	5.8	53.93	2	54.05	54.10	3.8	5,840	0.07%
2022/01/05	2	54.15	2	54.50	54.60	0	5,891	0.00%
2022/01/04	2.1	54.64	2	54.30	54.30	0.1	6,025	0.00%
2022/01/03	4.1	55.02	2	54.70	54.70	2.1	6,104	0.03%
2021/12/30	2.2	56.01	2	55.50	55.50	0.2	6,197	0.00%
2021/12/29	1	55.60	18	55.46	55.70	-17	6,262	-0.27%
2021/12/28	5	55.54	1	55.20	55.20	4	6,429	0.06%
2021/12/27	2.2	55.30	3	55.27	55.30	-0.8	6,487	-0.01%
2021/12/24	2	54.85	2	55.30	55.30	0	6,582	0.00%
2021/12/23	5	55.40	4	55.05	54.80	1	6,681	0.01%
2021/12/22	0	0.00	31	55.40	55.50	-31	6,810	-0.46%
2021/12/21	1.3	54.38	1	54.70	54.70	0.3	6,856	0.00%
2021/12/20	1	54.50	12	54.23	54.10	-11	6,999	-0.16%
2021/12/17	3	54.70	0	0.00	54.70	3	7,216	0.04%
2021/12/14	2.3	53.45	2	53.60	53.50	0.3	7,377	0.00%
2021/12/13	1.1	55.77	0	0.00	55.10	1.1	7,484	0.01%
2021/12/10	1	55.90	2	56.05	55.80	-1	7,661	-0.01%
2021/12/09	1	56.30	1	55.70	55.70	0	7,878	0.00%
2021/12/08	3	55.97	3	56.53	56.30	0	7,967	0.00%
2021/12/07	4.3	56.27	1	56.10	55.60	3.3	8,109	0.04%
2021/12/06	3	56.97	1	57.00	57.00	2	8,377	0.02%
2021/12/03	2	57.10	8	57.39	57.60	-6	8,616	-0.07%
2021/12/02	1	57.10	4	56.80	56.90	-3	8,791	-0.03%
2021/12/01	1	55.80	11	56.50	56.70	-10	9,061	-0.11%
2021/11/30	2	54.10	1	55.30	55.50	1	9,265	0.01%
2021/11/29	3	53.87	1	54.50	54.40	2	9,701	0.02%
2021/11/26	15	53.13	0	0.00	53.00	15	10,180	0.15%
2021/11/25	0	0.00	1	55.60	54.90	-1	10,603	-0.01%
2021/11/24	4	56.08	5	55.96	56.00	-1	12,244	-0.01%
2021/11/23	3	56.40	0	0.00	56.00	3	13,642	0.02%
2021/11/22	10	55.98	11	56.68	57.60	-1	13,796	-0.01%
2021/11/19	4	56.78	0	0.00	56.60	4	13,942	0.03%
2021/11/18	1	58.40	12	57.87	57.30	-11	14,141	-0.08%
2021/11/17	2	57.75	2	57.70	57.70	0	14,253	0.00%
2021/11/16	6	57.65	22	57.64	57.40	-16	14,345	-0.11%
2021/11/15	7	57.76	22	57.73	58.30	-15	14,469	-0.10%
2021/11/12	9	57.53	5	57.14	57.20	4	14,623	0.03%
2021/11/11	5.3	58.73	1	58.60	58.60	4.3	14,677	0.03%
2021/11/10	4.3	59.01	4	59.33	59.40	0.3	14,744	0.00%
2021/11/09	2.4	59.12	5	58.54	58.50	-2.6	14,990	-0.02%
2021/11/08	16	60.56	5	59.42	58.90	11	15,168	0.07%
2021/11/05	6	60.43	11	60.63	61.30	-5	15,129	-0.03%
2021/11/04	3	59.37	5	59.80	59.50	-2	15,237	-0.01%
2021/11/03	9	58.36	3	58.17	58.20	6	15,291	0.04%
2021/11/02	118	60.42	9	60.22	59.80	109	15,548	0.70%	大買/鉅額交易
2021/11/01	13	60.35	18	60.79	61.50	-5	15,592	-0.03%
2021/10/29	20	60.02	31	60.23	59.40	-11	15,652	-0.07%
2021/10/28	15	57.40	5	57.84	57.70	10	15,872	0.06%
2021/10/27	1	56.80	1	57.60	57.50	0	16,604	0.00%
2021/10/26	6	57.22	1	57.10	56.80	5	16,845	0.03%
2021/10/25	2	57.70	3	57.63	58.10	-1	16,942	-0.01%
2021/10/22	3	57.70	11	57.97	57.70	-8	17,212	-0.05%
2021/10/21	13	57.41	8	57.26	56.60	5	17,370	0.03%
2021/10/20	6	57.88	8	57.75	58.00	-2	17,637	-0.01%
2021/10/19	10	56.46	15	57.09	57.50	-5	17,857	-0.03%
2021/10/18	8	56.29	5	57.18	55.40	3	18,163	0.02%
2021/10/15	5	56.16	9	56.44	56.70	-4	18,840	-0.02%
2021/10/14	1	53.80	3	54.03	54.00	-2	19,648	-0.01%
2021/10/13	3	53.57	6	53.20	53.50	-3	20,004	-0.01%
2021/10/12	11	53.62	23	52.56	52.90	-12	20,096	-0.06%
2021/10/08	2.1	56.25	3	55.63	55.90	-0.9	20,389	0.00%
2021/10/07	22.2	56.52	2	56.30	56.30	20.2	21,687	0.09%
2021/10/06	7	54.44	1	54.10	54.10	6	22,623	0.03%
2021/10/05	4	54.38	9	54.52	55.60	-5	22,723	-0.02%
2021/10/04	7	55.86	34	55.76	54.70	-27	22,591	-0.12%
2021/10/01	34	56.58	3	56.77	55.70	31	22,740	0.14%
2021/09/30	9	57.31	9	58.08	58.50	0	22,859	0.00%
2021/09/29	25.2	58.35	65	57.09	57.20	-39.8	22,762	-0.17%
2021/09/28	8.3	60.47	7	60.46	60.60	1.3	22,649	0.01%
2021/09/27	14.2	61.21	5	61.26	60.50	9.2	22,617	0.04%
2021/09/24	28	63.09	20	62.72	62.90	8	22,495	0.04%
2021/09/23	9	60.50	6	60.90	60.00	3	22,317	0.01%
2021/09/22	12	59.84	8	59.89	59.60	4	22,350	0.02%
2021/09/17	16	62.12	18.1	62.38	62.40	-2.1	22,326	-0.01%
2021/09/16	16	62.84	7	62.17	61.80	9	22,421	0.04%
2021/09/15	9	63.99	6	64.45	64.30	3	22,291	0.01%
2021/09/14	11	63.27	15	64.43	64.60	-4	22,151	-0.02%
2021/09/13	67	64.65	7	64.34	64.00	60	21,953	0.27%
2021/09/10	14.2	65.32	5	65.40	65.60	9.2	21,916	0.04%
2021/09/09	44	66.05	46	65.67	66.40	-2	21,738	-0.01%
2021/09/08	22.5	64.92	22	64.26	63.00	0.5	21,414	0.00%
2021/09/07	12.1	65.22	7	65.21	65.80	5.1	21,179	0.02%
2021/09/06	45.2	67.62	12	67.55	66.40	33.2	20,977	0.16%
2021/09/03	14	67.33	20	67.69	67.30	-6	20,743	-0.03%
2021/09/02	20	66.98	23.1	66.71	65.80	-3.1	20,805	-0.02%
2021/09/01	15	70.05	13	69.58	69.00	2	20,307	0.01%
2021/08/31	16.1	70.51	22	70.05	71.80	-5.9	19,856	-0.03%
2021/08/30	95	69.57	78	69.18	70.20	17	19,361	0.09%
2021/08/27	59	67.09	102	68.63	69.10	-43	17,627	-0.24%	大賣/
2021/08/26	5	62.80	9.1	62.66	62.90	-4.1	16,152	-0.03%
2021/08/25	24	62.24	18	62.22	62.00	6	15,912	0.04%
2021/08/24	12	59.99	11	60.87	62.40	1	15,598	0.01%
2021/08/23	15	59.77	2	59.55	60.10	13	15,377	0.08%
2021/08/20	1	57.80	26	58.47	58.20	-25	15,262	-0.16%
2021/08/19	13	57.49	1	58.19	57.20	12	15,117	0.08%
2021/08/18	25	58.41	9	58.04	59.40	16	14,921	0.11%
2021/08/17	17	55.36	0	0.00	54.30	17	14,733	0.12%
2021/08/16	7	56.59	0	0.00	56.50	7	14,598	0.05%
2021/08/13	10	58.37	1	56.90	56.80	9	14,477	0.06%
2021/08/12	1	60.60	4	60.45	60.80	-3	14,211	-0.02%
2021/08/11	10	59.46	6	59.50	58.80	4	13,972	0.03%
2021/08/10	1	61.60	7	59.37	61.00	-6	13,860	-0.04%
2021/08/09	0	0.00	1	60.60	60.40	-1	13,700	-0.01%
2021/08/06	5.2	63.29	5	63.96	61.70	0.2	13,599	0.00%
2021/08/05	10	62.48	5	62.44	63.10	5	13,217	0.04%
2021/08/04	4	63.48	25.2	63.55	62.70	-21.2	13,128	-0.16%
2021/08/03	8	63.80	22	62.56	63.00	-14	12,951	-0.11%
2021/08/02	14	62.03	52	62.40	63.00	-38	12,488	-0.30%
2021/07/30	33.1	59.41	20	59.02	59.20	13.1	11,748	0.11%
2021/07/29	7	57.16	3	57.17	57.70	4	11,553	0.03%
2021/07/28	5.1	54.28	5	55.20	55.70	0.1	11,426	0.00%
2021/07/27	12.3	58.16	38	58.02	57.50	-25.8	11,225	-0.23%
2021/07/26	42	59.56	76	59.93	59.90	-34	11,074	-0.31%
2021/07/23	4.5	57.59	11	58.15	57.20	-6.5	10,768	-0.06%
2021/07/22	18	59.84	38.3	59.68	59.50	-20.3	10,663	-0.19%
2021/07/21	160	59.96	62	59.86	58.50	98	10,434	0.94%	大買/
2021/07/20	41.4	56.44	95	56.39	58.30	-53.6	9,936	-0.54%
2021/07/19	77	55.44	115	55.01	54.40	-38	9,056	-0.42%	大賣/
2021/07/16	43.2	52.60	1	52.80	53.30	42.2	8,738	0.48%
2021/07/15	53.5	52.36	30	52.45	52.40	23.5	8,594	0.27%
2021/07/14	60.1	55.42	95	55.61	55.90	-34.9	8,222	-0.42%
2021/07/13	57	52.00	70.5	52.01	52.10	-13.5	6,875	-0.20%
2021/07/12	0	0.00	9	48.21	48.15	-9	5,872	-0.15%
2021/07/09	1	46.35	1	47.00	46.90	0	5,727	0.00%
2021/07/08	6	47.93	0	0.00	46.85	6	5,860	0.10%
2021/07/07	34	46.40	16	46.61	47.00	18	5,729	0.31%
2021/07/06	57	45.84	5	45.60	45.75	52	5,640	0.92%
2021/07/05	10	45.85	1	45.95	45.95	9	5,715	0.16%
2021/07/02	0	0.00	36	45.32	45.20	-36	5,800	-0.62%
2021/07/01	12	44.53	12	44.49	44.40	0	5,925	0.00%
2021/06/30	0	0.00	6	44.87	45.20	-6	5,954	-0.10%
2021/06/29	2	45.30	0	0.00	44.50	2	5,939	0.03%
2021/06/28	0	0.00	5	45.59	46.00	-5	5,891	-0.08%
2021/06/25	4	45.81	2	45.90	45.80	2	5,910	0.03%
2021/06/22	0	0.00	13	44.18	43.90	-13	5,920	-0.22%
2021/06/21	11	43.68	2	43.80	44.15	9	5,940	0.15%
2021/06/18	0	0.00	23	44.17	44.50	-23	5,988	-0.38%
2021/06/17	15	43.90	5	43.75	44.10	10	6,047	0.17%
2021/06/16	10	43.50	1	43.50	43.50	9	6,072	0.15%
2021/06/15	1	43.90	16	43.87	43.85	-15	6,117	-0.25%
2021/06/11	17	44.13	1	43.95	44.20	16	6,144	0.26%
2021/06/10	34	45.53	41	45.27	44.50	-7	6,097	-0.11%
2021/06/09	4	43.98	4	44.18	44.20	0	5,872	0.00%
2021/06/08	24	43.85	1	43.75	44.10	23	5,903	0.39%
2021/06/07	16	42.12	25	42.48	43.00	-9	5,914	-0.15%
2021/06/04	0	0.00	12	42.35	41.95	-12	5,935	-0.20%
2021/06/03	10	42.50	1	42.55	42.60	9	6,045	0.15%
2021/06/02	0	0.00	2	42.73	42.55	-2	6,102	-0.03%
2021/05/31	1	42.35	13	42.34	42.50	-12	6,250	-0.19%
2021/05/28	8	42.14	1	42.30	42.55	7	6,332	0.11%
2021/05/25	2	40.30	1	40.25	40.30	1	6,682	0.01%
2021/05/24	1	39.05	0	0.00	39.60	1	6,805	0.01%
2021/05/21	2	39.45	1	39.60	39.65	1	6,941	0.01%
2021/05/20	1	39.90	2	39.83	39.40	-1	7,100	-0.01%
2021/05/19	3	38.77	2	39.25	39.20	1	7,278	0.01%
2021/05/18	0	0.00	2	37.43	38.80	-2	7,498	-0.03%
2021/05/17	2	36.35	1	36.95	36.15	1	7,924	0.01%
2021/05/14	3	38.77	5	39.37	38.55	-2	8,395	-0.02%
2021/05/13	2	37.55	4	38.49	38.35	-2	9,064	-0.02%
2021/05/12	10	39.08	4	39.83	38.40	6	9,528	0.06%
2021/05/11	1	41.75	4	40.99	40.55	-3	9,544	-0.03%
2021/05/10	0	0.00	4	43.03	43.00	-4	9,531	-0.04%
2021/05/07	3	41.52	3	42.17	42.55	0	9,559	0.00%
2021/05/06	4	41.75	2	41.90	40.90	2	9,609	0.02%
2021/05/05	2	42.43	1	42.95	42.00	1	9,654	0.01%
2021/05/04	5	43.25	3	43.13	42.95	2	9,828	0.02%
2021/05/03	56	45.33	5	45.33	44.70	51	9,932	0.51%
2021/04/29	3	47.75	7	47.27	47.20	-4	9,931	-0.04%
2021/04/28	3	47.37	7	47.91	48.00	-4	10,555	-0.04%
2021/04/27	4	47.24	25	47.39	47.25	-21	10,606	-0.20%
2021/04/26	57	47.66	30	47.78	47.90	27	10,663	0.25%
2021/04/23	3	45.33	2.1	45.37	46.00	0.9	10,433	0.01%
2021/04/22	4	46.08	1	46.00	44.70	3	10,474	0.03%
2021/04/21	2	46.33	5	46.30	46.10	-3	10,437	-0.03%
2021/04/20	19	45.86	21	46.00	46.05	-2	10,472	-0.02%
2021/04/19	1	45.05	0	0.00	45.35	1	10,944	0.01%
2021/04/16	7	45.12	6	44.93	45.05	1	11,042	0.01%
2021/04/15	1	44.35	0	0.00	44.50	1	11,014	0.01%
2021/04/14	3	44.08	0	0.00	44.05	3	11,015	0.03%
2021/04/12	0	0.00	1	46.40	46.10	-1	10,932	-0.01%
2021/04/09	0	0.00	1	46.50	46.70	-1	10,850	-0.01%
2021/04/08	5	46.60	10	46.61	46.75	-5	10,773	-0.05%
2021/04/07	13	46.00	16	46.35	46.70	-3	10,641	-0.03%
2021/04/06	0	0.00	7	45.48	45.70	-7	10,496	-0.07%
2021/04/01	2	44.85	3	44.85	44.90	-1	10,468	-0.01%
2021/03/31	0	0.00	6	45.34	45.00	-6	10,460	-0.06%
2021/03/30	2	45.15	1	45.30	45.35	1	10,427	0.01%
2021/03/29	9	46.04	10	45.88	45.85	-1	10,330	-0.01%
2021/03/26	14	46.09	10	46.01	45.90	4	10,305	0.04%
2021/03/25	3	45.05	4	45.15	45.20	-1	10,148	-0.01%
2021/03/24	2	44.73	2	44.63	44.60	0	10,119	0.00%
2021/03/23	6	45.48	4	45.35	45.20	2	10,091	0.02%
2021/03/22	5	44.55	8	44.76	45.10	-3	9,994	-0.03%
2021/03/19	1	44.05	4	44.09	44.05	-3	9,966	-0.03%
2021/03/18	3	44.52	6	44.48	44.35	-3	9,987	-0.03%
2021/03/17	5	44.04	2	44.00	44.00	3	10,005	0.03%
2021/03/15	3	44.23	1	43.85	43.85	2	10,186	0.02%
2021/03/12	1	44.50	1	44.45	44.25	0	10,161	0.00%
2021/03/11	4	43.81	6	44.09	44.15	-2	10,189	-0.02%
2021/03/10	3	43.17	3	42.97	42.80	0	10,170	0.00%
2021/03/09	5	42.32	1	42.45	42.45	4	10,149	0.04%
2021/03/05	3	43.78	3	44.02	43.90	0	10,168	0.00%
2021/03/04	8	43.99	3	43.87	43.60	5	10,221	0.05%
2021/03/03	11	44.86	3	44.93	44.80	8	10,155	0.08%
2021/03/02	11	46.46	11	46.25	45.50	0	10,088	0.00%
2021/02/26	3	45.57	2	45.88	45.90	1	10,030	0.01%
2021/02/25	9	45.41	1	45.35	45.35	8	10,222	0.08%
2021/02/24	15	46.23	2	46.25	45.60	13	10,283	0.13%
2021/02/23	15	46.84	7	46.19	46.15	8	10,120	0.08%
2021/02/22	6	46.04	6	46.38	46.80	0	9,978	0.00%
2021/02/19	7	46.06	106	46.13	46.15	-99	9,808	-1.01%	大賣/
2021/02/18	19	47.93	18	47.56	47.50	1	9,634	0.01%
2021/02/17	37	48.86	53	48.82	49.00	-16	9,409	-0.17%
2021/02/05	31	47.71	10	47.64	47.55	21	8,932	0.24%
2021/02/04	12	46.57	26	47.04	47.80	-14	8,421	-0.17%
2021/02/03	7	45.36	30	45.20	45.70	-23	7,728	-0.30%
2021/02/02	0.8	43.50	12	42.78	43.60	-11.2	7,246	-0.15%
2021/02/01	2	41.30	2	42.15	41.60	0	7,180	0.00%
2021/01/29	1	42.70	126	42.02	41.65	-125	7,136	-1.75%	大賣/鉅額交易
2021/01/28	1	42.85	0	0.00	42.80	1	7,095	0.01%
2021/01/27	2	44.18	3	44.65	44.25	-1	7,018	-0.01%
2021/01/26	11	44.20	2	43.70	43.80	9	6,880	0.13%
2021/01/25	10	43.52	26.3	43.10	43.80	-16.3	6,672	-0.24%
2021/01/22	7	41.31	1	42.00	42.20	6	6,492	0.09%
2021/01/21	175.3	42.87	24	43.38	41.60	151.3	6,384	2.37%	大買/鉅額交易
2021/01/20	7	41.55	5	41.58	42.00	2	5,695	0.04%
2021/01/19	2	41.95	1	41.65	40.95	1	5,494	0.02%
2021/01/18	1	38.80	0	0.00	40.25	1	5,361	0.02%
2021/01/15	0	0.00	1	40.45	39.90	-1	5,287	-0.02%
2021/01/14	1	40.50	6	40.82	40.75	-5	5,203	-0.10%
2021/01/13	7	40.59	5	40.50	40.40	2	5,162	0.04%
2021/01/12	30	41.88	27	41.77	40.35	3	5,046	0.06%
2021/01/11	6	40.12	6	39.80	40.35	0	4,488	0.00%
2021/01/08	7	38.72	0	0.00	38.55	7	4,357	0.16%
2021/01/06	13	39.38	0	0.00	38.95	13	4,378	0.30%
2021/01/05	11	39.28	8	39.44	39.75	3	4,303	0.07%
2021/01/04	0	0.00	5	38.95	39.00	-5	4,202	-0.12%
2020/12/31	11	38.58	0	0.00	38.65	11	4,173	0.26%
2020/12/28	2	38.70	5	38.60	38.55	-3	4,160	-0.07%
2020/12/25	40	38.29	1	38.50	38.45	39	4,141	0.94%
2020/12/23	0	0.00	40	37.52	37.50	-40	4,149	-0.96%
2020/12/22	6	37.65	0	0.00	37.10	6	4,176	0.14%
2020/12/18	0	0.00	20	37.88	37.90	-20	4,163	-0.48%
2020/12/17	1	38.25	0	0.00	38.30	1	4,162	0.02%
2020/12/16	11	38.68	0	0.00	38.65	11	4,164	0.26%
2020/12/15	0	0.00	20	38.15	38.15	-20	4,202	-0.48%
2020/12/14	1	39.45	0	0.00	39.50	1	4,167	0.02%
2020/12/11	0	0.00	2	38.90	39.45	-2	4,307	-0.05%
2020/12/10	5	40.11	2	40.40	40.10	3	4,403	0.07%
2020/12/09	5	40.57	9.8	40.58	41.05	-4.8	4,306	-0.11%
2020/12/08	0	0.00	1	39.80	39.00	-1	4,136	-0.02%
2020/12/07	8	39.28	14.1	39.27	39.50	-6.1	4,081	-0.15%
2020/12/04	17	38.64	6	38.49	38.85	11	3,990	0.28%
2020/12/03	2	38.20	3	38.18	37.90	-1	3,969	-0.03%
2020/12/02	12	38.55	3	38.48	38.40	9	3,929	0.23%
2020/12/01	6	37.43	20	38.16	38.40	-14	3,859	-0.36%
2020/11/30	14	37.75	5	37.93	37.35	9	3,775	0.24%
2020/11/27	36	37.20	0	0.00	37.15	36	3,702	0.97%
2020/11/26	3	36.88	3	36.90	37.00	0	3,677	0.00%
2020/11/25	15	36.82	60	36.73	36.80	-45	3,678	-1.22%
2020/11/24	27	37.86	6	37.63	37.40	21	3,630	0.58%
2020/11/23	54	35.94	23	36.40	37.10	31	3,319	0.93%
2020/11/20	0	0.00	3	34.95	35.20	-3	3,185	-0.09%
2020/11/19	1	34.90	0	0.00	34.85	1	3,193	0.03%
2020/11/18	2	35.20	1	35.05	35.10	1	3,224	0.03%
2020/11/17	2	35.70	10	35.60	35.35	-8	3,246	-0.25%
2020/11/16	17	35.16	1	35.20	35.15	16	3,318	0.48%
2020/11/12	0	0.00	5.1	35.00	34.80	-5.1	3,481	-0.15%
2020/11/11	5	34.80	0	0.00	34.75	5	3,532	0.14%
2020/11/10	1	34.50	0	0.00	34.60	1	3,568	0.03%
2020/11/09	5	34.70	2	34.75	34.80	3	3,603	0.08%
2020/11/06	3	33.78	0	0.00	33.95	3	3,620	0.08%
2020/11/05	0	0.00	1	33.50	34.00	-1	3,702	-0.03%
2020/11/04	0	0.00	1	33.35	33.35	-1	3,761	-0.03%
2020/11/03	0	0.00	1	33.10	33.05	-1	3,824	-0.03%
2020/11/02	3	32.82	7	33.08	32.95	-4	3,984	-0.10%
2020/10/29	0	0.00	32	33.92	34.10	-32	4,100	-0.78%
2020/10/28	6	34.68	5	34.85	34.30	1	4,352	0.02%
2020/10/27	6	34.63	64	34.28	34.65	-58	4,642	-1.25%
2020/10/26	7	34.51	2	34.63	34.25	5	4,662	0.11%
2020/10/23	5	34.10	5	33.90	34.15	0	4,608	0.00%
2020/10/22	5	33.65	11	33.77	33.70	-6	4,735	-0.13%
2020/10/21	0	0.00	9	34.03	33.95	-9	4,887	-0.18%
2020/10/20	0	0.00	1	33.50	33.60	-1	5,017	-0.02%
2020/10/16	6	33.67	0	0.00	33.30	6	5,070	0.12%
2020/10/15	5	33.90	0	0.00	33.90	5	5,070	0.10%
2020/10/14	2	33.75	6	34.13	34.40	-4	5,048	-0.08%
2020/10/13	1	33.35	0	0.00	33.55	1	5,005	0.02%
2020/10/08	12	33.40	0	0.00	33.25	12	5,058	0.24%
2020/10/06	5	33.40	0	0.00	33.30	5	5,170	0.10%
2020/10/05	0	0.00	1	33.30	33.10	-1	5,263	-0.02%
2020/09/30	0	0.00	1	32.80	32.65	-1	5,318	-0.02%
2020/09/29	6	32.55	2	32.75	32.40	4	5,404	0.07%
2020/09/28	0	0.00	1	31.80	31.75	-1	5,445	-0.02%
2020/09/25	10	31.37	0	0.00	30.90	10	5,483	0.18%
2020/09/24	1	32.20	5	31.80	31.80	-4	5,502	-0.07%
2020/09/23	1	32.80	0	0.00	32.85	1	5,527	0.02%
2020/09/22	1	32.70	1	33.25	33.25	0	5,604	0.00%
2020/09/21	5	33.47	0	0.00	33.40	5	5,656	0.09%
2020/09/18	50	34.15	1	34.35	34.10	49	5,642	0.87%
2020/09/17	4	34.54	0	0.00	34.45	4	5,611	0.07%
2020/09/16	25	34.70	7	34.94	34.70	18	5,604	0.32%
2020/09/15	5	34.28	13	34.27	34.95	-8	5,436	-0.15%
2020/09/14	1	32.70	1	32.85	33.00	0	5,267	0.00%
2020/09/10	7	33.11	1	33.45	32.80	6	5,304	0.11%
2020/09/09	1	32.65	2	32.90	33.05	-1	5,330	-0.02%
2020/09/08	4	33.16	8	33.06	33.05	-4	5,419	-0.07%
2020/09/07	1	32.70	1	32.75	32.35	0	5,447	0.00%
2020/09/04	8	32.38	12	32.44	32.75	-4	5,569	-0.07%
2020/09/03	4	33.21	7	33.29	33.05	-3	5,579	-0.05%
2020/09/02	0	0.00	7	33.07	32.95	-7	5,588	-0.13%
2020/09/01	4	32.40	0	0.00	32.35	4	5,650	0.07%
2020/08/31	7	32.89	4	32.75	32.75	3	5,688	0.05%
2020/08/28	1	33.00	1	33.00	33.35	0	5,865	0.00%
2020/08/26	1	33.05	8	33.14	33.00	-7	5,919	-0.12%
2020/08/25	4	32.48	1	32.55	32.65	3	5,890	0.05%
2020/08/24	11	32.22	0	0.00	32.15	11	5,881	0.19%
2020/08/21	3	32.37	0	0.00	32.70	3	5,853	0.05%
2020/08/20	5	32.02	2	32.63	32.25	3	5,848	0.05%
2020/08/19	5	33.60	0	0.00	33.75	5	5,801	0.09%
2020/08/18	3	34.17	2	34.05	33.95	1	5,846	0.02%
2020/08/17	12	34.89	1	35.05	35.00	11	5,772	0.19%
2020/08/14	1	34.15	2	34.65	34.80	-1	5,708	-0.02%
2020/08/13	1	34.45	8	35.03	34.30	-7	5,671	-0.12%
2020/08/12	12	34.65	6	34.40	34.70	6	5,644	0.11%
2020/08/11	3	34.53	2	34.73	34.80	1	5,583	0.02%
2020/08/10	9	35.96	8	36.24	35.30	1	5,515	0.02%
2020/08/07	6	35.64	1	36.30	35.45	5	5,450	0.09%
2020/08/06	5	35.46	10	35.85	35.90	-5	5,404	-0.09%
2020/08/05	2	36.70	7	36.89	36.70	-5	5,255	-0.10%
2020/08/04	1	36.95	8	36.53	36.75	-7	5,218	-0.13%
2020/08/03	10	36.08	14	36.13	36.45	-4	5,143	-0.08%
2020/07/31	21	34.50	22	34.30	34.95	-1	4,912	-0.02%
2020/07/30	1	31.20	7	31.81	32.30	-6	4,610	-0.13%
2020/07/29	6	30.76	0	0.00	30.90	6	4,649	0.13%
2020/07/28	9	30.97	6	32.19	30.15	3	4,768	0.06%
2020/07/27	0	0.00	3	32.75	32.25	-3	4,685	-0.06%
2020/07/24	3	32.00	6	32.12	32.25	-3	4,558	-0.07%
2020/07/23	1	31.35	3	31.58	31.80	-2	4,428	-0.05%
2020/07/22	8	31.20	1	31.35	31.15	7	4,416	0.16%
2020/07/21	0	0.00	5	31.04	31.00	-5	4,419	-0.11%
2020/07/16	2	31.30	0	0.00	31.00	2	4,482	0.04%
2020/07/15	3	31.25	4	31.93	31.40	-1	4,523	-0.02%
2020/07/14	5	31.52	5	31.98	32.00	0	4,624	0.00%
2020/07/13	2	30.70	6	30.78	31.65	-4	4,571	-0.09%
2020/07/09	0	0.00	15	31.97	31.40	-15	4,498	-0.33%
2020/07/08	8	31.80	18	31.85	32.15	-10	4,445	-0.22%
2020/07/07	1	32.55	1	33.05	32.80	0	4,418	0.00%
2020/07/06	1	32.60	0	0.00	32.65	1	4,426	0.02%
2020/07/03	5	32.45	0	0.00	32.30	5	4,460	0.11%
2020/07/02	2	32.65	12	32.78	32.75	-10	4,493	-0.22%
2020/07/01	10	31.95	10	32.33	32.20	0	4,460	0.00%
2020/06/30	2	31.80	11	31.51	31.80	-9	4,413	-0.20%
2020/06/29	7	31.00	7	30.80	31.00	0	4,362	0.00%
2020/06/24	7	30.85	2	30.85	30.85	5	4,376	0.11%
2020/06/23	10	30.83	0	0.00	30.85	10	4,435	0.23%
2020/06/22	0	0.00	3	30.82	30.80	-3	4,451	-0.07%
2020/06/19	2	30.53	3	30.88	30.35	-1	4,535	-0.02%
2020/06/18	3	30.28	1	30.25	30.30	2	4,557	0.04%
2020/06/17	4	30.34	4	30.29	30.30	0	4,537	0.00%
2020/06/16	1	30.70	1	31.00	30.70	0	4,530	0.00%
2020/06/15	3	30.97	35	31.11	30.70	-32	4,577	-0.70%
2020/06/12	5	29.00	44	30.04	30.45	-39	4,497	-0.87%
2020/06/11	8	30.75	24	29.92	29.60	-16	4,459	-0.36%
2020/06/10	1	30.80	2	30.80	30.80	-1	4,402	-0.02%
2020/06/09	1	31.00	4	31.04	30.80	-3	4,470	-0.07%
2020/06/08	6	30.78	7	30.97	30.65	-1	4,503	-0.02%
2020/06/05	2	30.53	1	30.50	30.65	1	4,431	0.02%
2020/06/04	17	30.20	15	30.31	30.55	2	4,420	0.05%
2020/06/03	7	29.03	17	29.61	29.65	-10	4,252	-0.24%
2020/06/02	0	0.00	11	28.82	28.75	-11	4,183	-0.26%
2020/06/01	0	0.00	4	28.55	28.70	-4	4,240	-0.09%
2020/05/29	1	28.25	4	28.28	28.15	-3	4,247	-0.07%
2020/05/28	2	28.35	3	28.87	28.30	-1	4,255	-0.02%
2020/05/27	2	28.83	1	29.05	28.80	1	4,249	0.02%
2020/05/26	7	28.94	0	0.00	28.95	7	4,241	0.17%
2020/05/25	11	29.31	24.3	28.78	29.35	-13.3	4,181	-0.32%
2020/05/22	11	28.05	0	0.00	28.05	11	4,050	0.27%
2020/05/20	2	27.65	0	0.00	27.85	2	4,022	0.05%
2020/05/18	0	0.00	52	27.37	27.40	-52	3,966	-1.31%
2020/05/15	0	0.00	43	27.42	27.15	-43	3,946	-1.09%
2020/05/13	14	27.83	4	27.90	28.10	10	3,902	0.26%
2020/05/12	3	27.85	35	27.76	27.75	-32	3,890	-0.82%
2020/05/11	35	28.44	16	28.32	28.15	19	3,897	0.49%
2020/05/08	9	28.24	5	28.20	28.05	4	3,872	0.10%
2020/05/07	3	27.77	3	27.93	28.10	0	3,859	0.00%
2020/05/06	0	0.00	1	27.90	27.80	-1	3,840	-0.03%
2020/05/05	7	27.84	10	28.12	27.85	-3	3,815	-0.08%
2020/05/04	9	26.87	8	27.18	27.35	1	3,726	0.03%
2020/04/30	0	0.00	11	26.27	26.35	-11	3,590	-0.31%
2020/04/29	3	25.90	0	0.00	25.75	3	3,554	0.08%
2020/04/28	0	0.00	2	25.53	25.85	-2	3,526	-0.06%
2020/04/27	2	25.80	5	25.80	25.75	-3	3,534	-0.08%
2020/04/24	1	25.50	0	0.00	25.50	1	3,513	0.03%
2020/04/23	0	0.00	1	25.40	25.55	-1	3,487	-0.03%
2020/04/22	2	24.75	4	24.50	25.10	-2	3,449	-0.06%
2020/04/21	4	25.76	0	0.00	24.85	4	3,421	0.12%
2020/04/20	4	25.83	8	25.68	25.90	-4	3,365	-0.12%
2020/04/17	6	25.59	7	26.25	25.25	-1	3,304	-0.03%
2020/04/16	2	24.35	2	24.75	24.70	0	3,136	0.00%
2020/04/15	2	24.60	7	24.69	24.55	-5	3,114	-0.16%
2020/04/14	5	24.30	1	24.25	24.40	4	3,060	0.13%
2020/04/13	5	23.85	2	24.35	23.85	3	3,036	0.10%
2020/04/10	6	24.37	2	24.20	24.20	4	3,026	0.13%
2020/04/09	8	23.87	3	23.97	23.95	5	2,994	0.17%
2020/04/08	5	22.78	2	23.28	23.40	3	2,976	0.10%
2020/04/07	2	22.05	6	22.09	22.40	-4	2,906	-0.14%
2020/04/06	0	0.00	8	21.37	21.40	-8	2,817	-0.28%
2020/04/01	4	20.78	0	0.00	20.85	4	2,783	0.14%
2020/03/27	3	21.02	6	21.33	20.80	-3	2,718	-0.11%
2020/03/26	3	20.82	0	0.00	20.80	3	2,676	0.11%
2020/03/25	15	21.06	12	21.11	20.90	3	2,754	0.11%
2020/03/24	2	20.20	0	0.00	20.25	2	2,706	0.07%
2020/03/23	1	19.60	0	0.00	19.65	1	2,728	0.04%
2020/03/20	10	20.00	2	20.25	20.50	8	2,836	0.28%
2020/03/19	1	18.95	0	0.00	18.90	1	2,825	0.04%
2020/03/18	1	21.75	0	0.00	21.00	1	2,828	0.04%
2020/03/17	1	21.40	0	0.00	21.50	1	2,823	0.04%
2020/03/16	1	22.60	11	22.78	22.35	-10	2,763	-0.36%
2020/03/13	3	23.20	0	0.00	23.80	3	2,671	0.11%
2020/03/12	4	25.80	2	26.35	25.10	2	2,557	0.08%
2020/03/11	6	27.10	0	0.00	26.75	6	2,497	0.24%
2020/03/10	3	26.38	2	27.18	27.25	1	2,464	0.04%
2020/03/09	3	26.80	2	27.10	26.45	1	2,406	0.04%
2020/03/06	1	27.35	2	27.78	27.40	-1	2,342	-0.04%
2020/03/05	3	27.60	5	27.90	27.30	-2	2,300	-0.09%
2020/03/04	4	26.83	0	0.00	27.00	4	2,215	0.18%
2020/02/27	3	26.80	0	0.00	26.40	3	2,173	0.14%
2020/02/26	1	27.25	0	0.00	27.40	1	2,128	0.05%
2020/02/25	0	0.00	1	27.60	27.55	-1	2,103	-0.05%
2020/02/21	0	0.00	2	27.35	27.70	-2	2,087	-0.10%
2020/02/20	1	27.40	0	0.00	27.20	1	2,062	0.05%
2020/02/18	1	27.35	0	0.00	27.40	1	2,038	0.05%
2020/02/17	2	27.40	0	0.00	27.40	2	2,034	0.10%
2020/02/13	1	27.55	0	0.00	27.20	1	1,988	0.05%
2020/02/07	1	27.30	0	0.00	26.85	1	1,905	0.05%
2020/02/04	5	26.55	0	0.00	26.55	5	1,850	0.27%
2020/02/03	6	25.86	0	0.00	26.10	6	1,851	0.32%
2020/01/31	2	27.35	1	27.40	27.35	1	1,831	0.05%
2020/01/30	6	27.60	0	0.00	27.20	6	1,937	0.31%
2020/01/17	0	0.00	1	29.50	29.60	-1	1,914	-0.05%
2020/01/14	1	29.70	0	0.00	29.70	1	1,932	0.05%
2020/01/13	5	29.30	0	0.00	29.40	5	1,931	0.26%
2020/01/09	5	29.30	0	0.00	29.20	5	1,932	0.26%
2020/01/07	5	29.15	0	0.00	29.10	5	1,917	0.26%
2020/01/06	0	0.00	1	29.55	29.55	-1	1,896	-0.05%
2020/01/03	1	30.20	5	31.30	30.40	-4	1,868	-0.21%
2020/01/02	6	31.58	2	31.55	31.45	4	1,822	0.22%
2019/12/31	0	0.00	1	30.40	30.85	-1	1,741	-0.06%
2019/12/30	1	30.80	0	0.00	30.65	1	1,724	0.06%
2019/12/27	0	0.00	5	30.90	30.80	-5	1,720	-0.29%
2019/12/25	0	0.00	5	30.65	30.55	-5	1,689	-0.30%
2019/12/24	3	30.58	0	0.00	30.40	3	1,683	0.18%
2019/12/20	6	30.92	6	31.23	30.70	0	1,624	0.00%
2019/12/19	2	30.50	2	30.05	30.05	0	1,510	0.00%
2019/12/18	0	0.00	2	30.30	30.10	-2	1,458	-0.14%
2019/12/17	0	0.00	12	29.77	30.20	-12	1,402	-0.86%
2019/12/16	3	28.98	13	29.05	29.05	-10	1,370	-0.73%
2019/12/13	2	29.13	17	29.08	28.65	-15	1,375	-1.09%
2019/12/12	3	28.50	2	28.68	28.55	1	1,270	0.08%
2019/12/05	0	0.00	3	28.07	28.15	-3	1,244	-0.24%
2019/12/03	1	27.60	1	27.55	27.70	0	1,268	0.00%
2019/12/02	3	27.40	0	0.00	27.45	3	1,287	0.23%
2019/11/28	1	28.05	4	28.20	27.95	-3	1,334	-0.22%
2019/11/19	0	0.00	1	28.30	28.30	-1	1,351	-0.07%
2019/11/18	0	0.00	1	28.00	28.00	-1	1,339	-0.07%
2019/11/14	4	27.50	0	0.00	27.45	4	1,409	0.28%
2019/11/13	0	0.00	3	27.85	27.65	-3	1,433	-0.21%
2019/11/12	1	27.40	0	0.00	27.55	1	1,444	0.07%
2019/11/11	2	27.30	2	27.40	27.35	0	1,445	0.00%
2019/11/07	4	28.05	0	0.00	27.95	4	1,447	0.28%
2019/11/06	2	28.30	0	0.00	28.35	2	1,440	0.14%
2019/11/01	3	28.15	0	0.00	28.30	3	1,446	0.21%
2019/10/31	8	28.48	5	28.60	28.40	3	1,470	0.20%
2019/10/29	13	28.99	8	28.99	28.65	5	1,472	0.34%
2019/10/22	3	27.70	0	0.00	27.70	3	1,493	0.20%
2019/10/21	1	27.15	0	0.00	27.70	1	1,543	0.06%
2019/10/16	3	27.60	0	0.00	27.50	3	1,579	0.19%
2019/10/09	2	27.70	0	0.00	27.55	2	1,605	0.12%
2019/10/03	0	0.00	10	27.50	27.90	-10	1,656	-0.60%
2019/10/01	0	0.00	3	28.10	28.10	-3	1,655	-0.18%
2019/09/27	3	28.05	0	0.00	27.90	3	1,657	0.18%
2019/09/24	2	29.00	0	0.00	28.95	2	1,667	0.12%
2019/09/23	10	29.00	0	0.00	28.85	10	1,670	0.60%
2019/09/19	2.2	28.96	29	28.82	28.60	-26.8	1,695	-1.58%
2019/09/18	30	28.10	2	28.30	28.25	28	1,605	1.74%
2019/09/17	0	0.00	1	27.80	27.75	-1	1,573	-0.06%
2019/09/16	0	0.00	1	27.75	27.75	-1	1,591	-0.06%
2019/09/12	0.8	28.00	0	0.00	28.00	0.8	1,607	0.05%
2019/09/10	0	0.00	2	28.25	28.25	-2	1,622	-0.12%
2019/09/04	0	0.00	10	27.75	27.85	-10	1,615	-0.62%
2019/09/03	11	27.36	10	27.75	27.60	1	1,625	0.06%
2019/09/02	0	0.00	40	27.69	27.45	-40	1,606	-2.49%
2019/08/30	0	0.00	2	27.35	27.30	-2	1,576	-0.13%
2019/08/29	42	27.08	0	0.00	27.10	42	1,563	2.69%
2019/08/28	0	0.00	0	27.20	27.10	0	1,547	0.00%
2019/08/22	2	28.00	0	0.00	28.00	2	1,535	0.13%
2019/08/21	1	28.20	0	0.00	28.05	1	1,543	0.06%
2019/08/20	1	28.30	2	28.00	27.90	-1	1,544	-0.06%
2019/08/19	5	29.80	0	0.00	29.80	5	1,512	0.33%
2019/08/14	0	0.00	2	29.20	29.10	-2	1,465	-0.14%
2019/08/13	2	28.80	0	0.00	28.75	2	1,482	0.13%
2019/08/12	5	29.13	0	0.00	29.05	5	1,492	0.34%
2019/08/08	0	0.00	2	28.95	28.75	-2	1,497	-0.13%
2019/08/07	2	29.25	0	0.00	28.75	2	1,503	0.13%
2019/08/05	0	0.00	3	29.20	28.70	-3	1,516	-0.20%
2019/08/02	4	29.30	0	0.00	29.10	4	1,510	0.26%
2019/08/01	3	30.25	0	0.00	29.85	3	1,504	0.20%
2019/07/31	4	30.39	0	0.00	30.10	4	1,498	0.27%
2019/07/30	4	30.55	0	0.00	30.35	4	1,483	0.27%
2019/07/26	0	0.00	3	31.70	31.70	-3	1,483	-0.20%
2019/07/25	0	0.00	4	31.95	31.80	-4	1,496	-0.27%
2019/07/24	2	31.75	0	0.00	31.55	2	1,488	0.13%
2019/07/23	0	0.00	12	30.59	30.95	-12	1,441	-0.83%
2019/07/22	3	30.07	1	30.10	30.15	2	1,430	0.14%
2019/07/19	2	29.85	1	29.75	29.95	1	1,449	0.07%
2019/07/18	5	29.56	4	29.69	29.25	1	1,501	0.07%
2019/07/17	10	29.85	0	0.00	29.70	10	1,558	0.64%
2019/07/15	2	29.85	10	29.85	29.75	-8	1,707	-0.47%
2019/07/11	0	0.00	1	29.40	29.80	-1	1,864	-0.05%
2019/07/08	25	29.15	0	0.00	29.00	25	2,152	1.16%
2019/07/05	1	29.15	0	0.00	29.25	1	2,282	0.04%
2019/07/04	5	28.95	0	0.00	29.10	5	2,436	0.21%
2019/07/03	20	29.10	0	0.00	29.10	20	2,615	0.76%
2019/07/02	40	29.24	0	0.00	29.35	40	2,679	1.49%
2019/07/01	34	29.26	5	29.25	29.40	29	2,727	1.06%
2019/06/28	30	28.33	50	28.95	28.95	-20	2,715	-0.74%
2019/06/27	25	28.51	3	28.65	28.50	22	2,708	0.81%
2019/06/25	10	27.70	0	0.00	27.75	10	2,702	0.37%
2019/06/24	10	27.90	0	0.00	28.10	10	2,732	0.37%
2019/06/21	20	27.80	0	0.00	28.30	20	2,737	0.73%
2019/06/20	53	27.89	0	0.00	27.90	53	2,736	1.94%
2019/06/11	0	0.00	1	27.50	27.75	-1	2,822	-0.04%
2019/06/10	2	26.88	0	0.00	26.90	2	2,798	0.07%
2019/06/06	1	26.80	0	0.00	26.65	1	2,835	0.04%
2019/06/04	1	27.00	1	26.90	26.90	0	2,860	0.00%
2019/05/23	0	0.00	1	26.35	26.35	-1	3,157	-0.03%
2019/05/22	2	27.00	0	0.00	26.90	2	3,163	0.06%
2019/05/17	3	27.80	0	0.00	27.35	3	3,188	0.09%
2019/05/13	2	28.70	0	0.00	28.30	2	3,256	0.06%
2019/05/09	4	29.45	0	0.00	29.35	4	3,345	0.12%
2019/05/03	0	0.00	2	31.60	31.70	-2	3,502	-0.06%
2019/04/30	0	0.00	1	31.50	31.65	-1	3,523	-0.03%
2019/04/26	1	32.20	0	0.00	31.65	1	3,505	0.03%
2019/04/22	1	33.05	1	32.50	32.75	0	3,333	0.00%
2019/04/18	0	0.00	6	32.13	30.90	-6	3,215	-0.19%
2019/04/17	2	32.00	1	31.90	32.00	1	3,118	0.03%
2019/04/15	8	32.16	5	32.06	32.00	3	3,012	0.10%
2019/04/12	1	30.90	3	31.10	30.85	-2	2,884	-0.07%
2019/04/11	2	30.85	4	30.88	30.20	-2	2,805	-0.07%
2019/04/10	3	30.98	3	31.20	31.40	0	2,672	0.00%
2019/04/09	6	30.11	9	30.43	31.40	-3	2,513	-0.12%
2019/04/03	1	29.15	11	29.50	29.50	-10	2,276	-0.44%
2019/03/28	3	28.80	1	28.45	28.40	2	2,184	0.09%
2019/03/27	10	28.90	0	0.00	28.95	10	2,167	0.46%
2019/03/25	2	29.20	2	29.60	29.55	0	2,135	0.00%
2019/03/22	3	29.90	2	29.70	29.95	1	2,122	0.05%
2019/03/14	2	29.10	0	0.00	29.05	2	2,066	0.10%
2019/03/12	2	29.38	6	29.23	29.60	-4	2,197	-0.18%
2019/03/11	5	29.05	1	29.00	29.05	4	2,207	0.18%
2019/03/08	10	28.88	0	0.00	29.00	10	2,241	0.45%
2019/03/07	2	29.40	10	29.40	29.15	-8	2,263	-0.35%
2019/03/06	3	29.87	0	0.00	29.75	3	2,291	0.13%
2019/03/05	1	30.10	6	30.48	30.10	-5	2,285	-0.22%
2019/03/04	6	29.86	6	30.20	30.30	0	2,234	0.00%
2019/02/27	3	29.67	3	30.05	30.00	0	2,197	0.00%
2019/02/26	13	30.18	5	30.55	30.10	8	2,152	0.37%
2019/02/25	1	29.85	0	0.00	30.00	1	2,123	0.05%
2019/02/21	0	0.00	1	30.40	30.30	-1	2,172	-0.05%
2019/02/11	0	30.00	0	0.00	30.05	0	2,249	0.00%
2019/01/30	0	0.00	1	29.95	29.75	-1	2,234	-0.04%
2019/01/28	1	29.95	0	0.00	29.65	1	2,166	0.05%
2019/01/25	1	28.80	0	0.00	28.90	1	2,112	0.05%
2019/01/11	1	27.00	0	0.00	26.90	1	2,483	0.04%
2018/12/20	0	0.00	1	26.30	26.30	-1	2,773	-0.04%
2018/12/12	0	0.00	1	27.35	27.50	-1	2,866	-0.03%
2018/12/07	1	27.75	0	0.00	27.50	1	2,923	0.03%
2018/12/06	0	0.00	1	27.55	27.40	-1	2,906	-0.03%
2018/12/04	1	30.90	1	30.50	30.50	0	2,815	0.00%
2018/12/03	0	0.00	10	30.50	30.65	-10	2,805	-0.36%
2018/11/29	1	30.00	0	0.00	30.05	1	2,762	0.04%
2018/11/21	0	0.00	2	28.85	30.30	-2	2,803	-0.07%
2018/11/20	2	29.35	0	0.00	29.30	2	2,757	0.07%
2018/11/16	0	0.00	1	29.70	29.70	-1	2,738	-0.04%
2018/11/15	1	29.80	0	0.00	29.90	1	2,759	0.04%
2018/11/09	0	0.00	4	28.18	28.20	-4	2,660	-0.15%
2018/11/07	0	0.00	1	27.50	27.60	-1	2,721	-0.04%
2018/11/06	2	27.00	0	0.00	26.50	2	2,798	0.07%
2018/11/05	1	27.65	0	0.00	27.85	1	2,967	0.03%
2018/11/01	6	27.14	9	27.47	27.70	-3	2,999	-0.10%
2018/10/31	0	0.00	1	27.10	26.85	-1	3,011	-0.03%
2018/10/30	0	0.00	1	25.65	26.05	-1	3,012	-0.03%
2018/10/26	2	25.30	2	25.28	25.30	0	3,061	0.00%
2018/10/25	4	26.15	1	26.55	25.20	3	3,021	0.10%
2018/10/23	2	28.28	0	0.00	28.20	2	2,923	0.07%
2018/10/22	0	0.00	2	28.40	28.75	-2	2,944	-0.07%
2018/10/19	3	27.12	3	27.10	27.40	0	2,932	0.00%
2018/10/18	3	28.20	3	28.18	27.85	0	2,889	0.00%
2018/10/17	2	28.95	4	29.13	28.55	-2	2,880	-0.07%
2018/10/16	1	28.80	2	29.28	28.70	-1	2,894	-0.03%
2018/10/15	6	29.17	4	29.55	28.90	2	2,968	0.07%
2018/10/12	10	28.19	9	28.48	28.85	1	2,954	0.03%
2018/10/11	2	30.05	0	0.00	30.00	2	2,835	0.07%
2018/10/09	3	33.27	4	33.56	33.30	-1	2,863	-0.03%
2018/10/08	3	33.85	1	34.35	33.35	2	2,915	0.07%
2018/10/04	4	35.65	0	0.00	35.55	4	2,931	0.14%
2018/09/28	0	0.00	2	37.08	36.50	-2	3,015	-0.07%
2018/09/27	0	0.00	5	37.60	37.10	-5	3,030	-0.16%
2018/09/21	1	38.15	1	38.55	37.55	0	3,052	0.00%
2018/09/17	4	36.25	0	0.00	36.40	4	3,026	0.13%
2018/09/14	2	36.65	0	0.00	36.90	2	3,019	0.07%
2018/09/13	10	37.00	0	0.00	36.15	10	2,997	0.33%
2018/09/12	0	0.00	1	36.40	36.60	-1	3,029	-0.03%
2018/09/11	2	36.33	1	36.61	36.45	1	3,072	0.03%
2018/09/10	1	36.40	1	36.70	36.30	0	3,073	0.00%
2018/09/07	2	38.00	0	0.00	37.20	2	3,065	0.07%
2018/09/05	0	0.00	1	38.55	38.90	-1	3,086	-0.03%
2018/09/04	2	38.90	1	38.85	38.80	1	3,099	0.03%
2018/09/03	1	38.85	3	38.45	38.20	-2	3,120	-0.06%
2018/08/29	0	0.00	2	37.10	37.00	-2	3,102	-0.06%
2018/08/27	5	36.15	5	36.60	36.80	0	3,154	0.00%
2018/08/24	0	0.00	1	35.50	35.60	-1	3,170	-0.03%
2018/08/22	1	35.75	0	0.00	35.70	1	3,270	0.03%
2018/08/20	1	37.30	1	37.90	37.40	0	3,277	0.00%
2018/08/17	3	37.97	0	0.00	37.50	3	3,314	0.09%
2018/08/16	1	37.95	0	0.00	38.70	1	3,318	0.03%
2018/08/15	2	38.90	0	0.00	38.45	2	3,311	0.06%
2018/08/14	1	39.60	1	40.15	39.75	0	3,271	0.00%
2018/08/13	0	0.00	1	39.95	39.90	-1	3,238	-0.03%
2018/08/10	0	0.00	5	40.21	39.70	-5	3,135	-0.16%
2018/08/07	2	38.00	2	38.43	38.50	0	2,940	0.00%
2018/08/06	1	37.10	5	37.75	38.15	-4	2,950	-0.14%
2018/08/03	6	37.08	7	37.44	37.45	-1	2,944	-0.03%
2018/08/02	5	37.58	0	0.00	36.80	5	2,929	0.17%
2018/08/01	0	0.00	5	38.30	38.25	-5	2,902	-0.17%
2018/07/23	0	0.00	5.1	36.25	36.35	-5.1	2,853	-0.18%
2018/07/20	0	0.00	3	36.60	36.55	-3	2,849	-0.11%
2018/07/18	3	36.20	0	0.00	35.85	3	2,823	0.11%
2018/07/17	0	0.00	5	35.90	36.20	-5	2,835	-0.18%
2018/07/13	1	34.10	0	0.00	34.20	1	2,761	0.04%
2018/07/11	1	32.30	1	32.75	32.70	0	2,846	0.00%
2018/07/09	1	32.70	0	0.00	32.55	1	2,965	0.03%
2018/07/06	1	33.15	1	32.65	32.65	0	2,960	0.00%
2018/07/05	1	33.60	1	33.05	33.05	0	2,969	0.00%
2018/07/04	5	33.60	0	0.00	34.00	5	3,008	0.17%
2018/07/03	1	33.70	1	33.15	33.15	0	3,075	0.00%
2018/06/27	4	33.76	4	33.99	34.00	0	3,144	0.00%
2018/06/21	5	35.15	0	0.00	34.85	5	3,123	0.16%
2018/06/01	0	0.00	10	35.45	35.50	-10	4,051	-0.25%
2018/05/31	1	35.00	1	35.35	34.65	0	4,042	0.00%
2018/05/25	0	0.00	4	35.25	35.15	-4	3,970	-0.10%
2018/05/23	2	34.88	1	35.25	35.05	1	4,014	0.02%
2018/05/21	3	35.33	0	0.00	35.30	3	4,184	0.07%
2018/05/17	10	35.25	0	0.00	35.00	10	4,445	0.22%
2018/05/16	1	34.45	1	34.85	35.00	0	4,513	0.00%
2018/05/15	0	0.00	1	35.05	35.00	-1	4,536	-0.02%
2018/05/14	2	34.45	2	34.80	35.50	0	4,615	0.00%
2018/05/11	1	34.15	14	34.52	34.70	-13	4,612	-0.28%
2018/05/09	1	33.85	1	34.25	34.00	0	4,718	0.00%
2018/05/08	0	0.00	1	34.45	34.20	-1	4,781	-0.02%
2018/05/07	1	33.85	1	33.80	33.90	0	4,826	0.00%
2018/05/04	1	33.15	2	33.50	33.55	-1	4,839	-0.02%
2018/04/30	0	0.00	1	34.00	33.60	-1	4,954	-0.02%
2018/04/26	4	33.13	4	33.53	33.00	0	5,269	0.00%
2018/04/24	2	33.35	0	0.00	32.85	2	6,222	0.03%
2018/04/23	4	34.80	1	35.65	34.00	3	6,272	0.05%
2018/04/20	2	36.20	0	0.00	35.65	2	6,335	0.03%
2018/04/18	0	0.00	4	36.54	36.20	-4	6,525	-0.06%
2018/04/16	1	35.00	0	0.00	35.00	1	6,590	0.02%
2018/04/13	1	36.20	0	0.00	36.20	1	6,749	0.01%
2018/04/12	2	37.15	1	37.00	36.95	1	6,811	0.01%
2018/04/10	2	38.10	2	37.70	37.70	0	6,837	0.00%
2018/04/09	22	38.83	21	38.99	38.90	1	6,836	0.01%
2018/04/02	0	0.00	0.2	37.90	38.00	-0.2	6,852	0.00%
2018/03/31	1	38.75	1	38.40	37.90	0	6,893	0.00%
2018/03/30	1	38.15	0	0.00	38.15	1	7,000	0.01%
2018/03/26	0	37.70	0	0.00	37.70	0	7,413	0.00%
2018/03/22	1	38.00	1	38.20	37.85	0	7,406	0.00%
2018/03/21	1	37.70	1	37.60	37.60	0	7,386	0.00%
2018/03/16	1	38.00	0	37.90	37.90	1	7,473	0.01%
2018/03/15	2	39.70	3	39.85	39.10	-1	7,429	-0.01%
2018/03/14	2	39.15	28.1	39.92	39.80	-26.1	7,379	-0.35%
2018/03/13	10	38.80	1	37.95	38.80	9	7,255	0.12%
2018/03/12	7	37.99	7	38.07	37.95	0	7,125	0.00%
2018/03/09	21	37.02	21	37.20	37.15	0	6,989	0.00%
2018/03/07	3	35.78	7	36.09	35.60	-4	7,052	-0.06%
2018/03/06	2	35.08	1	35.25	35.05	1	7,139	0.01%
2018/03/05	5	35.17	1	34.85	34.80	4	7,267	0.06%
2018/03/02	2	35.30	1	35.15	35.15	1	7,456	0.01%
2018/03/01	1	35.25	2	35.78	35.85	-1	7,611	-0.01%
2018/02/27	2	35.65	1	35.55	35.55	1	7,673	0.01%
2018/02/26	3	36.13	0	0.00	36.05	3	7,720	0.04%
2018/02/23	0	0.00	1	36.00	35.90	-1	7,768	-0.01%
2018/02/22	1	35.15	1	34.85	34.85	0	7,950	0.00%
2018/02/21	2	34.03	5	34.57	34.95	-3	8,019	-0.04%
2018/02/12	3	31.67	6	32.07	32.10	-3	8,202	-0.04%
2018/02/09	65	30.79	60	30.98	31.05	5	8,523	0.06%
2018/02/07	0	0.00	5	35.55	35.00	-5	8,611	-0.06%
2018/02/06	3	36.28	1	34.30	34.30	2	8,842	0.02%
2018/02/02	2	37.58	1	37.25	37.25	1	9,186	0.01%
2018/02/01	2	37.75	2	37.70	37.70	0	9,589	0.00%
2018/01/31	2	37.15	1	38.20	38.35	1	9,867	0.01%
2018/01/30	5	37.60	0	0.00	37.90	5	9,838	0.05%
2018/01/29	3	38.93	3	38.95	38.95	0	9,850	0.00%
2018/01/26	2	38.63	1	38.80	38.90	1	9,919	0.01%
2018/01/25	13	38.76	5	38.95	38.45	8	10,086	0.08%
2018/01/24	7	38.84	3	39.23	39.45	4	10,143	0.04%
2018/01/23	4.1	38.69	28	38.86	38.60	-23.9	10,065	-0.24%
2018/01/22	48	39.78	39	39.48	39.45	9	9,953	0.09%
2018/01/19	18	40.72	4	40.98	40.05	14	9,770	0.14%
2018/01/17	1	40.30	0	0.00	39.85	1	8,799	0.01%
2018/01/16	1	40.85	1	41.30	41.00	0	8,745	0.00%
2018/01/12	2	40.93	1	40.25	40.50	1	8,620	0.01%
2018/01/11	1	40.95	3.2	40.44	41.25	-2.2	8,492	-0.03%
2018/01/10	7	40.01	0	0.00	39.70	7	8,375	0.08%
2018/01/09	12	40.34	20	40.40	39.80	-8	8,309	-0.10%
2018/01/08	7	38.82	14.1	38.78	39.00	-7.1	8,051	-0.09%
2018/01/05	0	38.00	0	0.00	38.15	0	7,944	0.00%
2018/01/04	3	38.22	1	38.90	38.10	2	7,971	0.03%
2018/01/03	2	38.03	1	38.45	37.95	1	7,908	0.01%
2018/01/02	4	37.66	1	37.45	38.00	3	7,859	0.04%