欣銓 (3264)-元富-同大券商分點個股進出

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
71.7
漲跌
▼1.3
漲幅
-1.78%
成交量
3,128張
產業
上櫃半導體類股▼1.81%
967人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大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
2024/05/09	4	72.00	0	0.00	71.70	4	7,538	0.05%
2024/05/08	1	72.60	1	72.40	73.00	0	7,518	0.00%
2024/05/07	5	71.94	0	0.00	72.50	5	7,515	0.07%
2024/05/06	7	72.17	0	0.00	72.00	7	7,494	0.09%
2024/05/02	0	0.00	1	72.90	73.40	-1	7,588	-0.01%
2024/04/30	3	73.03	11.1	73.63	73.30	-8.1	7,628	-0.11%
2024/04/29	18.2	73.60	4	74.10	72.30	14.2	7,587	0.19%
2024/04/26	8	77.63	1	77.80	77.50	7	7,457	0.09%
2024/04/25	1	78.70	0	0.00	78.40	1	7,534	0.01%
2024/04/24	0	0.00	0	78.85	79.30	0	7,617	0.00%
2024/04/23	2	77.00	1	78.10	77.70	1	7,676	0.01%
2024/04/22	3	77.93	1	76.90	77.70	2	7,751	0.03%
2024/04/19	3.3	78.79	1	80.00	79.80	2.3	7,664	0.03%
2024/04/18	1	79.70	2	79.85	80.00	-1	7,630	-0.01%
2024/04/17	1	78.70	1	78.60	78.50	0	7,682	0.00%
2024/04/16	1	78.10	0	0.00	78.30	1	7,749	0.01%
2024/04/15	0	0.00	3	79.50	79.00	-3	7,718	-0.04%
2024/04/12	2	79.35	3	79.20	79.30	-1	7,741	-0.01%
2024/04/11	0	79.80	0	0.00	80.00	0	7,753	0.00%
2024/04/10	4	80.50	3	80.30	79.50	1	7,790	0.01%
2024/04/09	9	80.89	0	0.00	80.80	9	7,710	0.12%
2024/04/08	1	81.20	0	0.00	81.50	1	7,808	0.01%
2024/04/03	3	81.40	5	81.52	81.30	-2	7,877	-0.03%
2024/04/02	7	82.74	3	82.40	82.40	4	7,892	0.05%
2024/04/01	3	82.60	3	83.10	82.60	0	7,925	0.00%
2024/03/29	2.1	81.86	5	83.72	83.60	-2.9	7,995	-0.04%
2024/03/28	5	84.08	9	84.80	82.30	-4	7,756	-0.05%
2024/03/27	4	81.38	4	83.40	84.00	0	7,619	0.00%
2024/03/26	8	79.53	3	79.67	79.80	5	7,533	0.07%
2024/03/25	13	81.14	3	81.87	81.50	10	7,534	0.13%
2024/03/22	18	83.56	12	82.13	81.90	6	7,656	0.08%
2024/03/21	12	85.99	8	85.96	85.80	4	7,676	0.05%
2024/03/20	10	87.10	22	85.51	85.00	-12	7,656	-0.16%
2024/03/19	4	84.83	30	83.36	85.60	-26	7,407	-0.35%
2024/03/18	2	81.37	6	79.53	80.90	-4	7,155	-0.06%
2024/03/15	0	0.00	2	77.35	76.80	-2	7,097	-0.03%
2024/03/14	6	76.85	0	0.00	76.10	6	7,092	0.08%
2024/03/13	0	0.00	13	78.67	77.80	-13	7,099	-0.18%
2024/03/12	1	76.70	2	77.50	77.60	-1	7,120	-0.01%
2024/03/11	1	77.00	5	77.64	77.00	-4	7,290	-0.05%
2024/03/08	11	79.18	52	80.28	79.10	-41	7,393	-0.55%
2024/03/07	20	78.23	11	77.77	78.60	9	7,435	0.12%
2024/03/06	2	76.95	2	76.70	77.00	0	7,346	0.00%
2024/03/05	0	0.00	7	76.24	76.60	-7	7,364	-0.10%
2024/03/04	4	75.00	48.1	76.01	76.10	-44.1	7,230	-0.61%
2024/03/01	0	72.80	2	72.90	72.70	-2	7,016	-0.03%
2024/02/29	4	71.08	17	71.30	71.00	-13	6,895	-0.19%
2024/02/27	14	71.28	14	71.55	71.50	0	6,881	0.00%
2024/02/26	1	72.40	3	72.50	72.50	-2	6,876	-0.03%
2024/02/23	1	74.50	7	74.90	74.10	-6	6,867	-0.09%
2024/02/22	9	74.28	4.1	74.52	74.80	4.9	6,855	0.07%
2024/02/21	1	74.00	1	73.40	73.40	0	6,806	0.00%
2024/02/20	1.1	73.12	0	0.00	73.30	1.1	6,821	0.02%
2024/02/19	3	74.07	2	74.05	74.10	1	6,814	0.01%
2024/02/16	4	74.50	12.1	74.56	73.90	-8.1	6,785	-0.12%
2024/02/15	1	73.50	6	73.65	74.00	-5	6,735	-0.07%
2024/02/05	4	71.85	0	0.00	71.80	4	6,765	0.06%
2024/02/02	14.1	72.22	2	73.20	71.80	12.1	6,752	0.18%
2024/02/01	2	73.10	5	72.90	73.00	-3	6,716	-0.04%
2024/01/31	4	73.98	16	74.11	73.90	-12	6,709	-0.18%
2024/01/30	0	0.00	3	74.43	74.10	-3	6,767	-0.04%
2024/01/29	0	74.40	0	74.60	74.40	0	6,865	0.00%
2024/01/26	29	74.64	1	74.20	73.70	28	6,939	0.40%
2024/01/25	23	74.70	11	75.42	75.60	12	6,949	0.17%
2024/01/24	2	75.00	26	75.42	75.50	-24	6,955	-0.35%
2024/01/23	11	75.02	1.2	75.07	75.20	9.8	7,008	0.14%
2024/01/22	11	74.87	10	76.08	75.70	1	6,986	0.01%
2024/01/19	2.2	75.31	6	74.95	75.30	-3.8	7,183	-0.05%
2024/01/18	10	73.20	12	73.75	74.30	-2	7,100	-0.03%
2024/01/17	0	0.00	0	73.70	72.90	0	7,019	0.00%
2024/01/16	0	72.17	2	72.66	73.20	-2	6,960	-0.03%
2024/01/15	1	71.50	0	0.00	72.10	1	6,909	0.01%
2024/01/12	16	71.18	0	0.00	71.50	16	6,964	0.23%
2024/01/11	7	70.51	0	0.00	70.60	7	6,927	0.10%
2024/01/10	10	71.90	0	0.00	71.80	10	6,867	0.15%
2024/01/09	1	70.90	5	71.40	71.00	-4	6,789	-0.06%
2024/01/08	3	71.20	2	71.10	71.20	1	6,765	0.01%
2024/01/05	2	72.05	0	0.00	72.10	2	6,772	0.03%
2024/01/04	6	72.42	1	72.80	72.80	5	6,733	0.07%
2024/01/03	1	72.50	0	0.00	72.40	1	6,664	0.02%
2024/01/02	10.2	73.27	1	73.30	73.30	9.2	6,628	0.14%
2023/12/29	0	0.00	2	73.21	74.00	-2	6,534	-0.03%
2023/12/28	1	74.30	5	74.16	73.90	-4	6,491	-0.06%
2023/12/27	7	74.57	7	74.50	74.60	0	6,507	0.00%
2023/12/26	10	73.08	7	73.84	73.90	3	6,523	0.05%
2023/12/25	24	73.70	3	73.10	72.90	21	6,440	0.33%
2023/12/22	9	74.72	6	75.20	75.20	3	6,332	0.05%
2023/12/21	19.2	75.03	15	74.97	74.70	4.2	6,267	0.07%
2023/12/20	42	76.22	0	0.00	76.10	42	6,188	0.68%
2023/12/19	10.3	77.27	2	76.70	76.80	8.3	6,160	0.13%
2023/12/18	12.4	79.88	1.2	80.50	78.50	11.2	6,053	0.19%
2023/12/15	29	82.16	18	81.81	81.00	11	6,103	0.18%
2023/12/14	16	82.14	6	81.75	82.00	10	6,079	0.16%
2023/12/13	5	81.28	8	80.68	80.40	-3	6,085	-0.05%
2023/12/12	2	79.80	2	80.50	80.60	0	6,078	0.00%
2023/12/11	0	0.00	2	79.00	78.60	-2	6,141	-0.03%
2023/12/08	1	78.20	3.1	78.47	77.90	-2.1	6,309	-0.03%
2023/12/07	10.1	78.01	15	77.60	77.50	-4.9	6,546	-0.08%
2023/12/06	8	78.21	40.1	79.13	79.80	-32.1	6,603	-0.49%
2023/12/05	4	77.40	9.2	77.45	76.40	-5.2	6,492	-0.08%
2023/12/04	18	78.29	88.1	77.72	77.50	-70.1	6,460	-1.08%
2023/12/01	7	74.06	14.3	72.10	74.40	-7.3	6,201	-0.12%
2023/11/30	4	71.65	4	70.90	70.40	0	6,133	0.00%
2023/11/29	4	69.93	0	0.00	70.40	4	6,106	0.07%
2023/11/28	5	68.98	16	69.54	69.60	-11	6,162	-0.18%
2023/11/27	1	69.40	2	69.00	68.70	-1	6,174	-0.02%
2023/11/24	3.1	69.57	1	69.30	69.30	2.1	6,227	0.03%
2023/11/22	12	69.35	5.1	70.38	70.20	6.9	6,305	0.11%
2023/11/21	2	69.00	2	69.40	68.90	0	6,298	0.00%
2023/11/20	3	68.70	0	0.00	68.90	3	6,390	0.05%
2023/11/17	1	69.00	5	69.40	69.30	-4	6,529	-0.06%
2023/11/16	1	68.60	6	68.93	68.70	-5	6,524	-0.08%
2023/11/15	5	68.94	15	68.80	68.30	-10	6,509	-0.15%
2023/11/14	15.1	68.80	0	0.00	68.70	15.1	6,501	0.23%
2023/11/13	1	68.31	10	69.12	69.10	-9	6,486	-0.14%
2023/11/10	1	67.79	1.1	67.22	67.80	-0.1	6,399	0.00%
2023/11/09	1	66.90	17	67.22	67.10	-16	6,408	-0.25%
2023/11/08	2	68.30	7	67.69	67.60	-5	6,440	-0.08%
2023/11/07	0.2	67.80	17	67.94	67.80	-16.8	6,406	-0.26%
2023/11/06	15	66.99	7	67.43	67.90	8	6,390	0.13%
2023/11/03	4	66.28	1	66.68	66.90	3	6,306	0.05%
2023/11/02	7	65.22	4	65.85	66.00	3	6,288	0.05%
2023/11/01	3	65.20	2	64.91	64.80	1	6,320	0.02%
2023/10/31	7	65.03	3	65.00	65.00	4	6,313	0.06%
2023/10/30	1	64.40	1	64.60	64.60	0	6,366	0.00%
2023/10/27	10	65.05	24	65.77	64.00	-14	6,470	-0.22%
2023/10/26	3	63.70	5	64.24	64.30	-2	6,517	-0.03%
2023/10/25	0	0.00	9.3	64.80	64.90	-9.3	6,834	-0.14%
2023/10/24	2	64.60	4	64.85	64.60	-2	6,896	-0.03%
2023/10/23	2	64.50	9	64.48	64.20	-7	6,867	-0.10%
2023/10/20	2	63.80	13.2	64.12	65.00	-11.1	6,837	-0.16%
2023/10/19	14	62.37	11	63.18	63.30	3	6,849	0.04%
2023/10/18	4	62.28	10	62.71	62.70	-6	6,961	-0.09%
2023/10/17	0	62.73	0	0.00	62.40	0	7,098	0.00%
2023/10/16	2	62.10	0	0.00	62.30	2	7,341	0.03%
2023/10/13	0.1	63.05	2	63.20	63.10	-1.9	7,398	-0.03%
2023/10/12	1	61.90	0	0.00	62.40	1	7,422	0.01%
2023/10/06	2	62.55	0	0.00	62.10	2	7,644	0.03%
2023/10/05	1	63.00	3	62.90	62.80	-2	7,650	-0.03%
2023/10/04	5	61.70	7	61.64	62.00	-2	7,686	-0.03%
2023/10/03	11.1	62.05	10	62.40	62.10	1.1	7,692	0.01%
2023/10/02	2	63.05	0	0.00	63.30	2	7,673	0.03%
2023/09/28	3	62.30	0	0.00	62.50	3	7,649	0.04%
2023/09/27	3	61.70	0	0.00	61.80	3	7,733	0.04%
2023/09/25	18.1	63.15	0	0.00	63.20	18.1	7,928	0.23%
2023/09/22	6	63.03	13	63.30	63.40	-7	7,983	-0.09%
2023/09/21	6	63.88	10	63.74	63.30	-4	7,989	-0.05%
2023/09/20	9	65.62	9	65.22	65.00	0	8,003	0.00%
2023/09/19	5	67.64	6	67.80	67.80	-1	7,885	-0.01%
2023/09/18	1	68.00	10	68.15	67.30	-9	7,881	-0.11%
2023/09/15	0.1	68.55	2	68.90	68.40	-1.9	7,932	-0.02%
2023/09/14	21	68.53	13	68.50	68.30	8	8,033	0.10%
2023/09/13	12.1	68.42	26	69.22	69.30	-13.9	8,128	-0.17%
2023/09/12	5	67.80	67	68.27	68.20	-62	8,139	-0.76%
2023/09/11	9	66.07	3	66.80	65.60	6	8,096	0.07%
2023/09/08	5	65.80	1	65.80	65.80	4	8,040	0.05%
2023/09/07	7	65.53	29	65.87	65.00	-22	8,038	-0.27%
2023/09/06	2	65.35	10.3	64.91	65.00	-8.3	7,993	-0.10%
2023/09/05	2	63.60	7.1	63.91	64.40	-5.1	7,953	-0.06%
2023/09/04	3	61.90	9	62.99	63.30	-6	7,886	-0.08%
2023/09/01	1	62.50	13	62.82	62.70	-12	7,876	-0.15%
2023/08/30	25	61.98	56	62.10	62.00	-31	7,806	-0.40%
2023/08/29	2	61.10	10	61.40	61.50	-8	7,807	-0.10%
2023/08/28	10	61.53	0	0.00	61.10	10	7,794	0.13%
2023/08/25	1	60.90	1	61.50	61.50	0	7,717	0.00%
2023/08/24	21	61.53	0	0.00	61.40	21	7,713	0.27%
2023/08/23	9	60.87	5.1	60.90	60.90	3.9	7,717	0.05%
2023/08/22	1	59.10	1	58.80	58.80	0	7,816	0.00%
2023/08/18	12	58.71	0	59.40	58.20	12	7,805	0.15%
2023/08/17	4	58.68	2	58.70	59.00	2	7,784	0.03%
2023/08/16	2.1	57.97	0	0.00	58.00	2.1	7,780	0.03%
2023/08/15	1	58.40	2	58.00	58.40	-1	7,789	-0.01%
2023/08/14	8	56.81	21	57.78	57.30	-13	7,782	-0.17%
2023/08/11	11	58.70	2	59.50	58.80	9	7,709	0.12%
2023/08/10	7.1	59.70	9	59.63	59.50	-2	7,662	-0.03%
2023/08/09	11	60.45	2	60.80	60.70	9	7,615	0.12%
2023/08/08	2	60.80	2	61.40	60.80	0	7,593	0.00%
2023/08/07	0	0.00	3	61.43	61.70	-3	7,542	-0.04%
2023/08/04	15	59.98	4	60.50	60.80	11	7,438	0.15%
2023/08/02	59	60.68	0	0.00	60.40	59	7,414	0.80%
2023/08/01	41.2	60.66	1	60.60	60.70	40.2	7,291	0.55%
2023/07/31	39.1	63.39	24	64.01	61.70	15.1	7,170	0.21%
2023/07/28	7.1	63.31	17	63.84	64.10	-9.9	6,834	-0.15%
2023/07/27	0.1	61.14	2	60.90	61.50	-1.9	6,461	-0.03%
2023/07/26	2	61.85	8	61.63	61.40	-6	6,392	-0.09%
2023/07/25	5	62.12	0	0.00	62.40	5	6,388	0.08%
2023/07/24	5.1	61.57	14	61.64	61.80	-8.9	6,360	-0.14%
2023/07/21	2.3	62.89	5	63.50	63.30	-2.7	6,277	-0.04%
2023/07/20	13	62.72	0	0.00	63.90	13	6,173	0.21%
2023/07/19	9	63.62	29	63.95	63.50	-20	6,018	-0.33%
2023/07/18	26	62.24	2	62.40	63.00	24	5,804	0.41%
2023/07/17	12	61.14	4	62.33	62.30	8	5,787	0.14%
2023/07/14	1	62.20	2	62.45	61.10	-1	5,768	-0.02%
2023/07/13	3	61.97	2	62.10	62.00	1	5,679	0.02%
2023/07/12	2	61.00	5	61.00	60.70	-3	5,566	-0.05%
2023/07/11	1	61.80	2	61.15	61.40	-1	5,602	-0.02%
2023/07/10	3	60.67	0	0.00	60.90	3	5,564	0.05%
2023/07/06	0	0.00	5	61.20	61.00	-5	5,565	-0.09%
2023/07/05	13	63.35	3	63.27	62.40	10	5,534	0.18%
2023/07/04	4	62.20	6	62.78	62.90	-2	5,450	-0.04%
2023/07/03	1	61.70	0	0.00	61.40	1	5,325	0.02%
2023/06/30	1	59.80	1	60.00	60.90	0	5,283	0.00%
2023/06/29	6	60.32	2	60.75	60.30	4	5,241	0.08%
2023/06/28	5	61.56	1	62.50	61.10	4	5,207	0.08%
2023/06/27	4	60.40	1	60.60	60.40	3	5,197	0.06%
2023/06/26	1	59.30	5.5	59.90	59.60	-4.5	5,216	-0.09%
2023/06/21	4	60.18	0.5	60.30	60.20	3.5	5,152	0.07%
2023/06/20	15	62.08	1	61.80	61.70	14	5,035	0.28%
2023/06/19	15	66.05	51	65.10	65.50	-36	4,856	-0.74%
2023/06/16	13	64.05	10	63.90	64.00	3	4,636	0.07%
2023/06/15	3	63.77	43	62.98	63.90	-40	4,478	-0.89%
2023/06/14	3	61.30	2	61.00	61.40	1	4,336	0.02%
2023/06/13	28	60.14	1	60.00	60.50	27	4,458	0.61%
2023/06/12	5	59.82	23	58.97	59.30	-18	4,532	-0.40%
2023/06/09	4	59.80	4	59.98	60.20	0	4,588	0.00%
2023/06/08	0	0.00	1	59.40	59.40	-1	4,606	-0.02%
2023/06/07	1	58.70	32	58.53	59.10	-31	4,715	-0.66%
2023/06/05	0	0.00	43	58.51	58.80	-43	4,956	-0.87%
2023/06/02	0	0.00	2	58.60	58.50	-2	5,141	-0.04%
2023/06/01	1	57.60	4	57.65	58.10	-3	5,147	-0.06%
2023/05/31	1	58.10	0	0.00	58.20	1	5,204	0.02%
2023/05/30	1	57.71	10	58.18	58.30	-9	5,186	-0.17%
2023/05/29	4	58.30	26	58.39	58.40	-22	5,167	-0.43%
2023/05/26	97	56.66	38	57.28	57.40	59	5,104	1.16%
2023/05/25	7	54.80	10	55.31	55.40	-3	4,929	-0.06%
2023/05/23	0	0.00	3	54.70	54.60	-3	4,948	-0.06%
2023/05/22	1	54.20	0	0.00	54.10	1	4,965	0.02%
2023/05/19	2	53.85	0	0.00	54.50	2	5,006	0.04%
2023/05/18	2	54.10	23	54.01	54.30	-21	5,054	-0.42%
2023/05/17	14	53.48	5	53.50	53.60	9	5,132	0.18%
2023/05/16	3	53.07	0	0.00	53.00	3	5,178	0.06%
2023/05/15	3	52.60	2	53.10	52.90	1	5,208	0.02%
2023/05/12	1	53.20	0	0.00	53.10	1	5,249	0.02%
2023/05/11	5	53.58	7	53.59	53.30	-2	5,274	-0.04%
2023/05/10	1	53.70	0	0.00	53.70	1	5,350	0.02%
2023/05/09	9	54.04	6	54.07	54.20	3	5,391	0.06%
2023/05/08	2	54.50	1	54.70	54.20	1	5,369	0.02%
2023/05/05	8	53.73	0	0.00	53.90	8	5,402	0.15%
2023/05/04	2	53.55	20	53.20	53.60	-18	5,485	-0.33%
2023/05/03	1	53.40	0	0.00	53.40	1	5,558	0.02%
2023/05/02	7	53.51	3	54.00	53.90	4	5,576	0.07%
2023/04/28	33	54.21	0	0.00	54.00	33	5,670	0.58%
2023/04/27	3	53.53	0	0.00	53.60	3	5,651	0.05%
2023/04/26	3	53.13	0	0.00	53.30	3	5,670	0.05%
2023/04/25	2	53.55	65	54.20	53.00	-63	5,641	-1.12%
2023/04/24	5	54.00	0	0.00	54.40	5	5,588	0.09%
2023/04/21	23	54.97	8	54.91	54.60	15	5,579	0.27%
2023/04/20	8	55.93	5	56.16	55.80	3	5,528	0.05%
2023/04/19	33	57.05	14	56.67	56.50	19	5,485	0.35%
2023/04/18	2	57.50	0	0.00	57.20	2	5,428	0.04%
2023/04/17	1	57.60	1	57.70	57.60	0	5,417	0.00%
2023/04/14	1	57.10	13	57.15	57.40	-12	5,383	-0.22%
2023/04/13	4	57.75	2	58.00	57.70	2	5,332	0.04%
2023/04/12	1	58.60	2	58.60	58.40	-1	5,311	-0.02%
2023/04/11	0	0.00	6	58.25	58.30	-6	5,258	-0.11%
2023/04/10	1	57.30	0	0.00	57.40	1	5,226	0.02%
2023/04/07	3	58.60	1	58.10	58.00	2	5,191	0.04%
2023/04/06	1	58.10	9	58.38	58.30	-8	5,139	-0.16%
2023/03/31	2.2	57.85	3	57.70	57.50	-0.8	5,082	-0.02%
2023/03/30	1	56.90	6	56.90	57.40	-5	5,037	-0.10%
2023/03/29	9	55.82	0	0.00	56.00	9	5,003	0.18%
2023/03/28	0	0.00	1	56.40	56.10	-1	4,986	-0.02%
2023/03/27	18	56.92	2	56.90	56.70	16	4,901	0.33%
2023/03/24	25	58.19	2	58.10	58.00	23	4,809	0.48%
2023/03/23	3	57.87	0	0.00	58.40	3	4,764	0.06%
2023/03/22	12	57.79	0	0.00	57.70	12	4,696	0.26%
2023/03/21	2	57.50	14	57.64	58.00	-12	4,642	-0.26%
2023/03/20	4	58.00	0	0.00	57.60	4	4,600	0.09%
2023/03/17	24	57.83	20	57.60	57.70	4	4,536	0.09%
2023/03/16	54	57.70	13	57.27	57.20	41	4,434	0.92%
2023/03/15	35	58.69	17	59.10	58.50	18	4,213	0.43%
2023/03/14	9	57.71	5	57.30	57.30	4	4,080	0.10%
2023/03/13	5	57.52	1	57.30	57.40	4	3,957	0.10%
2023/03/10	14	57.48	8	56.95	56.50	6	3,845	0.16%
2023/03/09	32	59.41	22	59.38	59.40	10	3,717	0.27%
2023/03/08	10	58.90	12	59.57	59.60	-2	3,611	-0.06%
2023/03/07	11	57.72	26	58.92	58.90	-15	3,442	-0.44%
2023/03/06	1	57.10	0	0.00	56.90	1	3,315	0.03%
2023/03/01	4	54.90	2	55.05	55.10	2	3,282	0.06%
2023/02/24	2	56.40	0	0.00	56.10	2	3,275	0.06%
2023/02/23	2	55.50	11	55.78	56.10	-9	3,201	-0.28%
2023/02/21	5	54.60	0	0.00	54.40	5	3,187	0.16%
2023/02/20	5	54.90	0	0.00	54.80	5	3,236	0.15%
2023/02/17	5	54.30	0	0.00	55.00	5	3,274	0.15%
2023/02/16	1	54.20	0	0.00	54.30	1	3,295	0.03%
2023/02/15	3	54.30	0	0.00	54.30	3	3,415	0.09%
2023/02/14	1	55.30	0	0.00	55.90	1	3,387	0.03%
2023/02/10	0	0.00	1	55.40	55.30	-1	3,588	-0.03%
2023/02/09	0	0.00	2.1	55.89	56.00	-2.1	3,616	-0.06%
2023/02/08	1	55.50	5.1	56.15	56.10	-4.1	3,639	-0.11%
2023/02/07	0	0.00	4	56.10	56.40	-4	3,581	-0.11%
2023/02/06	0	0.00	3	55.50	55.50	-3	3,626	-0.08%
2023/02/03	0	54.80	4.3	55.09	55.10	-4.3	3,748	-0.11%
2023/02/02	0	55.00	15	54.82	54.70	-15	3,735	-0.40%
2023/02/01	0.4	53.60	5.1	53.52	53.90	-4.7	3,795	-0.12%
2023/01/31	0.2	52.71	0	0.00	52.70	0.2	3,740	0.01%
2023/01/30	5	52.90	17.1	52.72	53.00	-12.1	3,744	-0.32%
2023/01/17	0	51.14	0	0.00	51.10	0	3,697	0.00%
2023/01/16	0	51.00	1	51.00	50.90	-1	3,724	-0.03%
2023/01/10	1	51.10	2	50.90	50.80	-1	3,918	-0.03%
2023/01/09	10	50.90	3.5	50.94	50.90	6.5	3,945	0.16%
2022/12/30	0	0.00	2	49.23	49.60	-2	4,069	-0.05%
2022/12/29	4	48.53	0	0.00	48.30	4	4,076	0.10%
2022/12/28	3	48.35	0	0.00	48.20	3	4,116	0.07%
2022/12/23	2	49.70	0	0.00	49.85	2	4,190	0.05%
2022/12/22	0	0.00	1	50.50	50.30	-1	4,214	-0.02%
2022/12/21	0	0.00	2	49.95	49.90	-2	4,223	-0.05%
2022/12/20	2	49.50	10	50.00	48.20	-8	4,195	-0.19%
2022/12/19	3	50.00	0	0.00	50.10	3	4,203	0.07%
2022/12/13	1	50.00	0	0.00	50.20	1	4,254	0.02%
2022/12/08	1	50.90	0	0.00	50.70	1	4,313	0.02%
2022/12/07	0	0.00	1	49.85	50.10	-1	4,324	-0.02%
2022/12/06	2	50.70	1	51.10	50.60	1	4,321	0.02%
2022/12/05	11	51.60	31	51.99	52.10	-20	4,321	-0.46%
2022/12/02	6	50.90	13	50.92	51.00	-7	4,380	-0.16%
2022/12/01	0	50.40	0	0.00	50.30	0	4,376	0.00%
2022/11/29	1	48.80	0	0.00	49.55	1	4,402	0.02%
2022/11/28	13	49.90	1	49.65	49.65	12	4,372	0.27%
2022/11/25	4	49.98	4	50.10	50.10	0	4,293	0.00%
2022/11/24	0	0.00	1	49.60	49.25	-1	4,259	-0.02%
2022/11/23	10	50.20	0	0.00	50.10	10	4,175	0.24%
2022/11/21	0	0.00	1	50.00	50.10	-1	4,172	-0.02%
2022/11/18	1	50.70	62	50.00	50.10	-61	4,186	-1.46%
2022/11/17	0	0.00	6	50.10	50.30	-6	4,147	-0.14%
2022/11/16	0	0.00	3	49.07	50.00	-3	4,132	-0.07%
2022/11/15	1	48.80	2	48.83	48.90	-1	4,093	-0.02%
2022/11/14	0	0.00	3	48.70	48.70	-3	4,045	-0.07%
2022/11/11	3	47.92	5	48.35	48.35	-2	3,975	-0.05%
2022/11/10	1	46.20	5	46.52	46.75	-4	3,816	-0.10%
2022/11/09	8	45.99	6	46.15	46.15	2	3,794	0.05%
2022/11/08	0	0.00	8	45.60	45.30	-8	3,716	-0.22%
2022/11/07	15	45.20	12	45.08	44.85	3	3,619	0.08%
2022/11/04	9	44.26	3	44.17	44.65	6	3,607	0.17%
2022/11/02	4	44.15	7	43.99	43.85	-3	3,611	-0.08%
2022/11/01	57.7	43.01	10	43.58	43.95	47.7	3,661	1.30%
2022/10/31	4	41.91	2	42.05	41.85	2	3,563	0.06%
2022/10/28	6	42.36	14	43.12	41.65	-8	3,615	-0.22%
2022/10/27	4.2	40.39	5	40.60	40.60	-0.8	3,500	-0.02%
2022/10/26	2.1	39.99	0	0.00	39.70	2.1	3,520	0.06%
2022/10/25	2	40.30	4	40.48	39.75	-2	3,551	-0.06%
2022/10/24	2	39.60	4	39.65	39.70	-2	3,576	-0.06%
2022/10/20	9	38.62	7	38.60	38.85	2	3,572	0.06%
2022/10/19	7	39.47	0	0.00	39.30	7	3,566	0.20%
2022/10/18	2	40.43	0	0.00	40.15	2	3,549	0.06%
2022/10/17	0	0.00	1	40.55	40.85	-1	3,529	-0.03%
2022/10/14	0	0.00	2	40.30	40.70	-2	3,541	-0.06%
2022/10/13	3	39.08	22	39.30	38.50	-19	3,635	-0.52%
2022/10/12	3	40.70	0	0.00	40.15	3	3,611	0.08%
2022/10/11	5	41.96	0	0.00	41.00	5	3,652	0.14%
2022/10/07	0	0.00	11	44.30	44.25	-11	3,672	-0.30%
2022/10/06	0	0.00	8	44.11	44.15	-8	3,702	-0.22%
2022/10/05	5	44.00	0	0.00	43.60	5	3,719	0.13%
2022/10/04	10	43.80	1	43.35	43.40	9	3,743	0.24%
2022/10/03	0	0.00	2	43.05	42.50	-2	3,799	-0.05%
2022/09/30	1	41.70	2	40.95	41.80	-1	3,847	-0.03%
2022/09/29	0	0.00	5	40.26	40.90	-5	3,860	-0.13%
2022/09/28	5	41.09	5	40.31	39.40	0	3,851	0.00%
2022/09/26	4	41.24	13	41.70	40.65	-9	3,860	-0.23%
2022/09/23	2	43.00	1	43.10	42.90	1	3,865	0.03%
2022/09/22	2	42.90	0	0.00	43.80	2	3,907	0.05%
2022/09/21	4	43.56	1	43.00	43.20	3	3,920	0.08%
2022/09/20	1	43.90	44	43.73	44.05	-43	3,940	-1.09%
2022/09/19	4	44.08	1	44.00	44.00	3	3,970	0.08%
2022/09/16	0	0.00	1	45.55	45.00	-1	3,966	-0.03%
2022/09/15	7	46.54	4	46.25	46.10	3	4,002	0.07%
2022/09/14	18	46.32	0	0.00	46.80	18	4,046	0.44%
2022/09/13	37	46.82	0	0.00	46.70	37	4,061	0.91%
2022/09/12	3	46.58	4.3	46.75	46.65	-1.3	4,086	-0.03%
2022/09/08	1	44.90	6	45.15	46.00	-5	4,072	-0.12%
2022/09/06	1	43.30	0	0.00	43.25	1	4,107	0.02%
2022/09/05	6	43.70	4	43.93	43.50	2	4,158	0.05%
2022/09/02	2	45.70	2	45.60	45.60	0	4,154	0.00%
2022/09/01	1	45.30	0	0.00	45.40	1	4,189	0.02%
2022/08/30	20	45.24	0	0.00	44.95	20	4,227	0.47%
2022/08/29	2	44.63	6	44.53	44.80	-4	4,249	-0.09%
2022/08/26	2	46.45	3	45.87	45.55	-1	4,283	-0.02%
2022/08/25	1	45.55	13	45.61	46.10	-12	4,437	-0.27%
2022/08/23	2	44.35	3	44.43	44.50	-1	4,650	-0.02%
2022/08/22	22	44.93	0	0.00	44.80	22	4,663	0.47%
2022/08/19	2	45.70	2	45.70	45.70	0	4,610	0.00%
2022/08/18	6	45.40	1	45.45	45.65	5	4,581	0.11%
2022/08/16	1	45.65	3	45.62	45.60	-2	4,514	-0.04%
2022/08/15	8	44.92	2	44.95	44.95	6	4,458	0.13%
2022/08/12	12	43.94	12.1	43.95	44.10	-0.1	4,395	0.00%
2022/08/11	14	43.48	2	43.50	43.50	12	4,350	0.28%
2022/08/10	5	43.09	0	0.00	43.00	5	4,290	0.12%
2022/08/09	1	42.85	0	0.00	43.50	1	4,269	0.02%
2022/08/08	7	42.72	9	42.88	43.50	-2	4,212	-0.05%
2022/08/05	2	41.35	3	41.50	41.50	-1	4,074	-0.02%
2022/08/04	5	41.32	3	40.93	41.00	2	4,032	0.05%
2022/08/03	1	39.75	2	40.58	40.80	-1	3,925	-0.03%
2022/08/02	3	40.30	5	40.15	40.00	-2	3,873	-0.05%
2022/08/01	2	41.25	0	0.00	41.20	2	3,837	0.05%
2022/07/29	3	40.88	3	41.03	41.15	0	3,775	0.00%
2022/07/28	13	39.30	10.1	39.20	39.90	2.9	3,698	0.08%
2022/07/27	7	38.81	3	38.93	39.40	4	3,638	0.11%
2022/07/26	3	38.52	0	0.00	38.30	3	3,615	0.08%
2022/07/25	0	39.60	2	39.60	39.65	-2	3,564	-0.06%
2022/07/21	18	39.85	19	39.88	40.45	-1	3,515	-0.03%
2022/07/20	4	39.79	7	39.88	39.60	-3	3,490	-0.09%
2022/07/19	1	38.31	0	0.00	38.60	1	3,402	0.03%
2022/07/18	1	37.75	1	38.00	38.70	0	3,375	0.00%
2022/07/15	2	36.90	1	37.20	37.55	1	3,286	0.03%
2022/07/12	1	35.10	0	0.00	34.85	1	3,135	0.03%
2022/07/11	1	36.50	0	0.00	36.60	1	3,088	0.03%
2022/07/08	2.5	36.77	0	0.00	37.25	2.5	3,019	0.08%
2022/07/07	2	33.65	0	0.00	34.50	2	2,966	0.07%
2022/07/06	1	34.40	0	0.00	34.05	1	2,969	0.03%
2022/07/04	1	34.75	0	0.00	34.55	1	2,940	0.03%
2022/07/01	4	35.40	0	0.00	34.55	4	2,934	0.14%
2022/06/30	2	36.50	2	36.60	35.90	0	2,892	0.00%
2022/06/28	3	38.12	0	0.00	37.95	3	2,805	0.11%
2022/06/27	8	38.92	0	0.00	39.00	8	2,781	0.29%
2022/06/24	1	39.30	0	0.00	38.60	1	2,734	0.04%
2022/06/23	11	38.04	0	0.00	38.55	11	2,726	0.40%
2022/06/22	2	39.63	2	39.95	39.00	0	2,673	0.00%
2022/06/21	1	40.80	0	0.00	41.00	1	2,602	0.04%
2022/06/20	3	42.05	0	0.00	40.35	3	2,576	0.12%
2022/06/17	3	43.92	2	44.28	43.10	1	2,524	0.04%
2022/06/16	1	45.00	0	0.00	44.70	1	2,470	0.04%
2022/06/15	2	50.20	4	49.75	49.75	-2	2,387	-0.08%
2022/06/10	3	50.73	10	50.57	51.10	-7	2,266	-0.31%
2022/06/09	0	0.00	3	51.00	50.50	-3	2,219	-0.14%
2022/06/08	7	50.30	5	50.20	50.10	2	2,172	0.09%
2022/06/07	3	49.90	1	49.70	50.00	2	2,161	0.09%
2022/06/06	5	49.40	5	49.30	50.20	0	2,140	0.00%
2022/06/02	19.5	50.40	15	50.45	50.40	4.5	2,125	0.21%
2022/06/01	6	49.87	19	49.33	49.60	-13	1,963	-0.66%
2022/05/31	2	47.95	0	0.00	48.25	2	1,806	0.11%
2022/05/30	1	47.40	4	45.95	47.40	-3	1,732	-0.17%
2022/05/27	3	44.95	1	44.80	45.10	2	1,688	0.12%
2022/05/25	11	44.60	0	0.00	44.55	11	1,745	0.63%
2022/05/24	2	44.48	0	0.00	44.40	2	1,800	0.11%
2022/05/23	1	45.15	0	0.00	45.05	1	1,811	0.06%
2022/05/20	0	0.00	1	45.50	45.50	-1	1,861	-0.05%
2022/05/17	0	0.00	1	45.25	45.60	-1	1,908	-0.05%
2022/05/16	3	45.17	2	45.18	44.80	1	1,936	0.05%
2022/05/13	2	43.73	1	44.40	44.40	1	1,953	0.05%
2022/05/10	0	0.00	1	43.80	44.60	-1	2,093	-0.05%
2022/05/09	1	44.75	1	45.60	44.70	0	2,170	0.00%
2022/05/06	1	45.35	1	45.40	45.45	0	2,180	0.00%
2022/04/29	2	44.70	0	0.00	43.50	2	2,291	0.09%
2022/04/27	0	0.00	4.2	42.90	42.85	-4.2	2,343	-0.18%
2022/04/26	3	44.33	0	0.00	44.00	3	2,325	0.13%
2022/04/25	1	44.80	0	0.00	44.80	1	2,317	0.04%
2022/04/19	0	0.00	2	46.55	46.25	-2	2,434	-0.08%
2022/04/14	4	47.45	0	0.00	47.45	4	2,570	0.16%
2022/04/13	6	46.29	0	0.00	46.55	6	2,640	0.23%
2022/04/12	0	0.00	2	45.95	46.10	-2	2,646	-0.08%
2022/04/11	1.2	47.78	0	0.00	47.60	1.2	2,621	0.05%
2022/04/08	2	48.35	0	0.00	48.70	2	2,644	0.08%
2022/04/07	8	48.66	1	48.35	48.20	7	2,655	0.26%
2022/04/01	1	49.60	2	49.55	49.60	-1	2,671	-0.04%
2022/03/31	1	50.40	0.2	50.10	50.10	0.8	2,671	0.03%
2022/03/24	0	0.00	3	50.63	50.90	-3	2,738	-0.11%
2022/03/23	0	50.90	1	50.80	50.70	-1	2,768	-0.04%
2022/03/22	2	49.98	0	0.00	50.20	2	2,784	0.07%
2022/03/21	0	0.00	4	50.40	50.30	-4	2,829	-0.14%
2022/03/18	2	50.40	3	50.50	50.40	-1	2,895	-0.03%
2022/03/17	0	0.00	1	50.40	50.30	-1	2,898	-0.03%
2022/03/15	2	49.80	0	0.00	48.75	2	2,870	0.07%
2022/03/11	1	50.40	0.2	50.20	49.95	0.8	2,991	0.03%
2022/03/10	2	50.30	0	0.00	50.50	2	3,021	0.07%
2022/03/09	1	48.85	0	0.00	48.80	1	3,080	0.03%
2022/03/08	1	48.75	2	49.10	48.30	-1	3,136	-0.03%
2022/03/07	1	50.00	0	0.00	50.00	1	3,153	0.03%
2022/03/03	1	51.60	1	51.70	52.00	0	3,297	0.00%
2022/02/25	10	50.68	2.1	50.70	50.60	8	3,573	0.22%
2022/02/23	1	50.50	0	0.00	50.50	1	3,777	0.03%
2022/02/22	0.1	50.36	2	50.10	50.00	-1.9	3,815	-0.05%
2022/02/21	1	51.20	0	0.00	51.50	1	3,828	0.03%
2022/02/18	1	51.00	0	0.00	51.50	1	3,877	0.03%
2022/02/17	4	52.00	1	51.70	51.70	3	3,931	0.08%
2022/02/15	2	51.60	0	0.00	51.20	2	4,080	0.05%
2022/02/14	6	51.53	0	0.00	51.60	6	4,139	0.14%
2022/02/10	1	54.40	0	0.00	53.70	1	4,226	0.02%
2022/02/09	2	53.65	0	0.00	54.40	2	4,347	0.05%
2022/02/07	1	51.90	0	0.00	51.90	1	4,489	0.02%
2022/01/26	5	51.96	1	52.60	52.20	4	4,650	0.09%
2022/01/24	0	0.00	1	53.00	53.00	-1	4,966	-0.02%
2022/01/21	3	53.40	0	0.00	53.00	3	5,218	0.06%
2022/01/20	0	0.00	5	53.38	53.30	-5	5,229	-0.10%
2022/01/19	1	53.40	0	0.00	53.20	1	5,266	0.02%
2022/01/18	0	0.00	1	53.70	52.70	-1	5,333	-0.02%
2022/01/17	9	53.17	0	0.00	53.20	9	5,378	0.17%
2022/01/14	6	52.02	1	52.00	51.90	5	5,469	0.09%
2022/01/13	1	51.70	16	51.50	51.70	-15	5,598	-0.27%
2022/01/12	2	51.90	0	0.00	52.00	2	5,617	0.04%
2022/01/11	0	0.00	1	53.30	52.20	-1	5,670	-0.02%
2022/01/10	3	53.10	0	0.00	53.30	3	5,736	0.05%
2022/01/07	16	53.10	0	0.00	52.70	16	5,829	0.27%
2022/01/06	1	53.50	0	0.00	54.10	1	5,840	0.02%
2022/01/05	4	54.65	0	0.00	54.60	4	5,891	0.07%
2022/01/03	2	54.60	0	0.00	54.70	2	6,104	0.03%
2021/12/28	0	0.00	1	55.70	55.20	-1	6,429	-0.02%
2021/12/27	0	0.00	6	55.38	55.30	-6	6,487	-0.09%
2021/12/24	0	0.00	2	54.85	55.30	-2	6,582	-0.03%
2021/12/23	6	55.08	0	0.00	54.80	6	6,681	0.09%
2021/12/22	1	55.50	0	0.00	55.50	1	6,810	0.01%
2021/12/21	3	54.60	0	0.00	54.70	3	6,856	0.04%
2021/12/20	1	54.10	6	54.10	54.10	-5	6,999	-0.07%
2021/12/16	1	55.00	0	0.00	55.20	1	7,242	0.01%
2021/12/15	5	54.14	0.4	54.40	54.30	4.6	7,325	0.06%
2021/12/14	1	53.80	0	0.00	53.50	1	7,377	0.01%
2021/12/10	5	55.60	2	56.10	55.80	3	7,661	0.04%
2021/12/09	0	0.00	12	56.28	55.70	-12	7,878	-0.15%
2021/12/08	26	55.87	20	56.50	56.30	6	7,967	0.08%
2021/12/07	15	56.80	15	55.60	55.60	0	8,109	0.00%
2021/12/06	10	57.00	10	57.00	57.00	0	8,377	0.00%
2021/12/03	1	57.40	20	57.30	57.60	-19	8,616	-0.22%
2021/12/02	0	0.00	10	57.05	56.90	-10	8,791	-0.11%
2021/12/01	0	0.00	9	56.43	56.70	-9	9,061	-0.10%
2021/11/30	59	55.04	30	55.38	55.50	29	9,265	0.31%
2021/11/26	20	54.03	10	53.00	53.00	10	10,180	0.10%
2021/11/25	21	55.41	11	54.90	54.90	10	10,603	0.09%
2021/11/24	31	56.11	33	56.02	56.00	-2	12,244	-0.02%
2021/11/23	21	56.65	20	56.02	56.00	1	13,642	0.01%
2021/11/22	15	56.60	6	56.25	57.60	9	13,796	0.07%
2021/11/19	23	57.12	24	56.63	56.60	-1	13,942	-0.01%
2021/11/18	30	58.22	20	57.30	57.30	10	14,141	0.07%
2021/11/17	28	57.41	27	57.70	57.70	1	14,253	0.01%
2021/11/16	21	58.01	21	57.41	57.40	0	14,345	0.00%
2021/11/15	0	0.00	2	57.85	58.30	-2	14,469	-0.01%
2021/11/12	1	57.60	5	58.90	57.20	-4	14,623	-0.03%
2021/11/10	5	58.50	1	59.10	59.40	4	14,744	0.03%
2021/11/09	1	58.60	0	0.00	58.50	1	14,990	0.01%
2021/11/08	12	60.71	17	59.44	58.90	-5	15,168	-0.03%
2021/11/05	2	60.95	7	60.39	61.30	-5	15,129	-0.03%
2021/11/04	0	59.85	4	59.53	59.50	-4	15,237	-0.03%
2021/11/03	1	58.00	11	58.16	58.20	-10	15,291	-0.07%
2021/11/02	18	60.62	14	60.24	59.80	4	15,548	0.03%
2021/11/01	16	60.64	3.1	61.12	61.50	13	15,592	0.08%
2021/10/29	19.1	59.53	15.4	59.63	59.40	3.7	15,652	0.02%
2021/10/28	6	57.85	13	57.68	57.70	-7	15,872	-0.04%
2021/10/27	0	0.00	13	57.40	57.50	-13	16,604	-0.08%
2021/10/26	27	57.94	16	56.84	56.80	11	16,845	0.07%
2021/10/25	1	57.40	0	0.00	58.10	1	16,942	0.01%
2021/10/22	0	0.00	7	57.29	57.70	-7	17,212	-0.04%
2021/10/21	11	56.59	10	56.60	56.60	1	17,370	0.01%
2021/10/20	31	57.66	20	57.85	58.00	11	17,637	0.06%
2021/10/19	15	56.53	12	57.45	57.50	3	17,857	0.02%
2021/10/15	3	56.50	1	55.70	56.70	2	18,840	0.01%
2021/10/14	5	53.36	5.2	53.58	54.00	-0.2	19,648	0.00%
2021/10/13	1	52.80	0	0.00	53.50	1	20,004	0.00%
2021/10/12	5.2	52.62	1	52.60	52.90	4.2	20,096	0.02%
2021/10/08	3	56.00	1	55.90	55.90	2	20,389	0.01%
2021/10/07	1	56.30	1	56.50	56.30	0	21,687	0.00%
2021/10/06	0.1	54.60	3	55.07	54.10	-3	22,623	-0.01%
2021/10/05	1.2	54.83	0	0.00	55.60	1.2	22,723	0.01%
2021/10/04	3	55.10	3	55.60	54.70	0	22,591	0.00%
2021/10/01	2.1	56.33	2	56.85	55.70	0.1	22,740	0.00%
2021/09/30	1	58.60	3	57.00	58.50	-2	22,859	-0.01%
2021/09/29	6.3	58.16	5	58.54	57.20	1.3	22,762	0.01%
2021/09/28	0.1	59.80	1	60.60	60.60	-0.9	22,649	0.00%
2021/09/27	7	61.11	3	60.93	60.50	4	22,617	0.02%
2021/09/24	44	63.06	35	62.62	62.90	9	22,495	0.04%
2021/09/23	13	60.38	11	60.72	60.00	2	22,317	0.01%
2021/09/22	2	59.90	4	59.95	59.60	-2	22,350	-0.01%
2021/09/17	6.4	61.93	0	0.00	62.40	6.4	22,326	0.03%
2021/09/16	8	62.99	16	62.41	61.80	-8	22,421	-0.04%
2021/09/15	7	64.36	3	64.40	64.30	4	22,291	0.02%
2021/09/14	8	63.85	6	64.60	64.60	2	22,151	0.01%
2021/09/13	2	64.70	0	0.00	64.00	2	21,953	0.01%
2021/09/10	10	65.34	2	65.75	65.60	8	21,916	0.04%
2021/09/09	21	66.18	22	65.52	66.40	-1	21,738	0.00%
2021/09/08	17	65.27	15	65.24	63.00	2	21,414	0.01%
2021/09/07	3	65.30	1	64.50	65.80	2	21,179	0.01%
2021/09/06	1.5	66.83	12	68.80	66.40	-10.5	20,977	-0.05%
2021/09/03	23	67.70	11	67.42	67.30	12	20,743	0.06%
2021/09/02	26	66.47	16	67.91	65.80	10	20,805	0.05%
2021/09/01	18.5	69.96	24	69.78	69.00	-5.5	20,307	-0.03%
2021/08/31	40	70.03	29.4	70.06	71.80	10.6	19,856	0.05%
2021/08/30	89	69.52	68	69.25	70.20	21	19,361	0.11%
2021/08/27	26	65.72	58	67.06	69.10	-32	17,627	-0.18%
2021/08/26	44	62.64	28	62.71	62.90	16	16,152	0.10%
2021/08/25	52.1	62.70	50	61.82	62.00	2.1	15,912	0.01%
2021/08/24	9	60.25	15	60.63	62.40	-6	15,598	-0.04%
2021/08/23	21	59.95	20	59.81	60.10	1	15,377	0.01%
2021/08/20	3	58.07	1	58.10	58.20	2	15,262	0.01%
2021/08/19	13	57.61	10	58.06	57.20	3	15,117	0.02%
2021/08/18	3	57.10	12.1	55.46	59.40	-9.1	14,921	-0.06%
2021/08/17	0	0.00	14.1	55.11	54.30	-14.1	14,733	-0.10%
2021/08/16	11	56.65	11	57.15	56.50	0	14,598	0.00%
2021/08/13	13	58.42	11	56.93	56.80	2	14,477	0.01%
2021/08/12	2	60.51	2	60.80	60.80	0	14,211	0.00%
2021/08/11	5	59.00	0	0.00	58.80	5	13,972	0.04%
2021/08/10	2	60.10	13	58.97	61.00	-11	13,860	-0.08%
2021/08/09	2	61.00	8	60.89	60.40	-6	13,700	-0.04%
2021/08/06	20	63.63	4	62.98	61.70	16	13,599	0.12%
2021/08/05	1	62.30	5	62.44	63.10	-4	13,217	-0.03%
2021/08/04	10	63.10	10	62.86	62.70	0	13,128	0.00%
2021/08/03	26	63.19	41	63.08	63.00	-15	12,951	-0.12%
2021/08/02	26	62.04	150	62.91	63.00	-124	12,488	-0.99%	大賣/鉅額交易
2021/07/30	17.1	58.64	28	59.10	59.20	-10.9	11,748	-0.09%
2021/07/29	13	56.74	9	57.34	57.70	4	11,553	0.03%
2021/07/28	4	55.75	6	54.57	55.70	-2	11,426	-0.02%
2021/07/27	10	57.93	7	58.07	57.50	3	11,225	0.03%
2021/07/26	28	59.65	15	59.52	59.90	13	11,074	0.12%
2021/07/23	15	58.08	24	58.48	57.20	-9	10,768	-0.08%
2021/07/22	31	60.00	10	59.71	59.50	21	10,663	0.20%
2021/07/21	25	59.68	272	58.76	58.50	-247	10,434	-2.37%	大賣/鉅額交易
2021/07/20	49	57.01	29	57.18	58.30	20	9,936	0.20%
2021/07/19	9	55.41	5	55.44	54.40	4	9,056	0.04%
2021/07/16	7	52.61	5	52.76	53.30	2	8,738	0.02%
2021/07/15	14	52.26	8	52.44	52.40	6	8,594	0.07%
2021/07/14	130	56.06	116.8	56.36	55.90	13.2	8,222	0.16%	大買/大賣/
2021/07/13	23	51.09	32.2	52.43	52.10	-9.2	6,875	-0.13%
2021/07/12	5	47.84	6	48.01	48.15	-1	5,872	-0.02%
2021/07/09	10	46.82	5	46.83	46.90	5	5,727	0.09%
2021/07/08	13	47.54	6	47.82	46.85	7	5,860	0.12%
2021/07/07	1	46.90	17	46.71	47.00	-16	5,729	-0.28%
2021/07/06	3	45.60	0	0.00	45.75	3	5,640	0.05%
2021/07/05	0	0.00	6	45.85	45.95	-6	5,715	-0.10%
2021/07/02	1	44.45	2	45.00	45.20	-1	5,800	-0.02%
2021/07/01	1	44.60	0	0.00	44.40	1	5,925	0.02%
2021/06/29	0	0.00	0.1	44.70	44.50	-0.1	5,939	0.00%
2021/06/28	7	45.54	2	45.43	46.00	5	5,891	0.08%
2021/06/25	4	45.79	41	45.80	45.80	-37	5,910	-0.63%
2021/06/24	2	44.60	3	44.62	44.30	-1	5,780	-0.02%
2021/06/23	2	44.40	1	44.40	44.50	1	5,913	0.02%
2021/06/22	3	43.73	0	0.00	43.90	3	5,920	0.05%
2021/06/21	50	44.15	0	0.00	44.15	50	5,940	0.84%
2021/06/18	1	44.45	2	43.95	44.50	-1	5,988	-0.02%
2021/06/16	1	43.75	2	43.58	43.50	-1	6,072	-0.02%
2021/06/15	3	43.83	3	43.95	43.85	0	6,117	0.00%
2021/06/11	1	43.90	0	0.00	44.20	1	6,144	0.02%
2021/06/10	18	45.34	14	45.00	44.50	4	6,097	0.07%
2021/06/09	2	44.20	5	43.96	44.20	-3	5,872	-0.05%
2021/06/08	3	43.92	0	0.00	44.10	3	5,903	0.05%
2021/06/07	1	43.05	6	42.13	43.00	-5	5,914	-0.08%
2021/06/04	2	42.13	6	42.05	41.95	-4	5,935	-0.07%
2021/06/03	2	42.50	10	42.61	42.60	-8	6,045	-0.13%
2021/06/02	3	42.72	8	42.70	42.55	-5	6,102	-0.08%
2021/06/01	3	42.95	1	42.85	42.80	2	6,152	0.03%
2021/05/31	11	42.80	11	42.50	42.50	0	6,250	0.00%
2021/05/28	3	41.73	5	41.78	42.55	-2	6,332	-0.03%
2021/05/27	2	40.40	1	40.25	40.95	1	6,428	0.02%
2021/05/24	2	39.23	3	39.43	39.60	-1	6,805	-0.01%
2021/05/21	1	39.45	0	0.00	39.65	1	6,941	0.01%
2021/05/20	1	39.70	2	39.60	39.40	-1	7,100	-0.01%
2021/05/19	0	0.00	1	39.10	39.20	-1	7,278	-0.01%
2021/05/18	1	38.40	0	0.00	38.80	1	7,498	0.01%
2021/05/17	1	37.00	0	0.00	36.15	1	7,924	0.01%
2021/05/14	17	38.41	2	38.85	38.55	15	8,395	0.18%
2021/05/13	1	36.60	2	38.10	38.35	-1	9,064	-0.01%
2021/05/12	12	39.62	5	40.15	38.40	7	9,528	0.07%
2021/05/11	13.1	40.83	3	41.45	40.55	10.1	9,544	0.11%
2021/05/10	2	42.60	1.2	43.11	43.00	0.8	9,531	0.01%
2021/05/07	1.1	42.25	0	0.00	42.55	1.1	9,559	0.01%
2021/05/06	13	41.44	4	41.95	40.90	9	9,609	0.09%
2021/05/05	1	42.90	0	0.00	42.00	1	9,654	0.01%
2021/05/04	10	43.06	6	43.47	42.95	4	9,828	0.04%
2021/05/03	19.2	45.41	4	45.13	44.70	15.2	9,932	0.15%
2021/04/29	2.1	47.52	6	47.67	47.20	-3.9	9,931	-0.04%
2021/04/28	15.1	47.69	19	48.14	48.00	-3.9	10,555	-0.04%
2021/04/27	37.1	47.42	34	47.40	47.25	3.1	10,606	0.03%
2021/04/26	35	47.44	8	47.58	47.90	27	10,663	0.25%
2021/04/23	0	0.00	1	45.05	46.00	-1	10,433	-0.01%
2021/04/22	11	46.49	0	0.00	44.70	11	10,474	0.11%
2021/04/21	1	46.25	0	0.00	46.10	1	10,437	0.01%
2021/04/20	0	0.00	3	46.10	46.05	-3	10,472	-0.03%
2021/04/19	2.2	45.15	2	45.25	45.35	0.2	10,944	0.00%
2021/04/16	2	45.25	0	0.00	45.05	2	11,042	0.02%
2021/04/15	5	44.10	5	44.24	44.50	0	11,014	0.00%
2021/04/14	7	43.51	9	43.68	44.05	-2	11,015	-0.02%
2021/04/13	2	45.40	14.1	45.83	45.15	-12.1	10,919	-0.11%
2021/04/12	7.2	47.16	4	46.89	46.10	3.2	10,932	0.03%
2021/04/09	0.2	46.80	14	46.84	46.70	-13.8	10,850	-0.13%
2021/04/08	3	46.38	1	46.35	46.75	2	10,773	0.02%
2021/04/07	53	46.34	14	46.29	46.70	39	10,641	0.37%
2021/04/06	155	45.39	2	45.38	45.70	153	10,496	1.46%	大買/鉅額交易
2021/04/01	2	44.88	2	44.88	44.90	0	10,468	0.00%
2021/03/31	2	45.08	1.1	45.26	45.00	0.9	10,460	0.01%
2021/03/30	2	45.23	8	45.39	45.35	-6	10,427	-0.06%
2021/03/26	1	45.85	4	46.28	45.90	-3	10,305	-0.03%
2021/03/25	1	45.25	2	45.05	45.20	-1	10,148	-0.01%
2021/03/24	1	44.65	2	44.80	44.60	-1	10,119	-0.01%
2021/03/23	1	45.30	13	45.39	45.20	-12	10,091	-0.12%
2021/03/22	6	44.96	2	44.60	45.10	4	9,994	0.04%
2021/03/19	9	44.02	6	44.00	44.05	3	9,966	0.03%
2021/03/18	6	44.43	1	44.45	44.35	5	9,987	0.05%
2021/03/17	7	43.80	4	43.79	44.00	3	10,005	0.03%
2021/03/16	3	44.12	2	43.85	43.80	1	10,040	0.01%
2021/03/15	8	44.11	3	44.13	43.85	5	10,186	0.05%
2021/03/12	4	44.35	4	44.23	44.25	0	10,161	0.00%
2021/03/11	3	44.00	4.2	44.06	44.15	-1.2	10,189	-0.01%
2021/03/10	3.1	42.92	2	43.35	42.80	1.1	10,170	0.01%
2021/03/09	8.2	42.24	4	42.40	42.45	4.2	10,149	0.04%
2021/03/08	0	0.00	6	43.77	43.30	-6	10,122	-0.06%
2021/03/05	6	43.96	1.1	44.00	43.90	4.9	10,168	0.05%
2021/03/04	13	43.83	6	44.18	43.60	7	10,221	0.07%
2021/03/03	4	44.76	5	44.50	44.80	-1	10,155	-0.01%
2021/03/02	8	46.28	0	0.00	45.50	8	10,088	0.08%
2021/02/26	5	45.79	1	45.65	45.90	4	10,030	0.04%
2021/02/25	7	45.73	9	45.34	45.35	-2	10,222	-0.02%
2021/02/24	39	46.15	11	46.10	45.60	28	10,283	0.27%
2021/02/23	25	46.95	2	46.45	46.15	23	10,120	0.23%
2021/02/22	5	46.06	3	46.33	46.80	2	9,978	0.02%
2021/02/19	6	46.05	0	0.00	46.15	6	9,808	0.06%
2021/02/18	21	47.60	10	47.81	47.50	11	9,634	0.11%
2021/02/17	23	48.75	51	48.52	49.00	-28	9,409	-0.30%
2021/02/05	53	47.91	24	47.51	47.55	29	8,932	0.32%
2021/02/04	11	47.40	30	47.23	47.80	-19	8,421	-0.23%
2021/02/03	12.1	45.78	70	45.93	45.70	-57.9	7,728	-0.75%
2021/02/02	2	42.98	4	43.09	43.60	-2	7,246	-0.03%
2021/02/01	1	41.55	6	41.79	41.60	-5	7,180	-0.07%
2021/01/29	3	42.33	61	43.30	41.65	-58	7,136	-0.81%
2021/01/28	10	43.30	2	43.25	42.80	8	7,095	0.11%
2021/01/27	7	44.53	14	44.76	44.25	-7	7,018	-0.10%
2021/01/26	22	44.25	19	44.21	43.80	3	6,880	0.04%
2021/01/25	4	43.49	9	43.22	43.80	-5	6,672	-0.07%
2021/01/22	2	42.05	1	42.10	42.20	1	6,492	0.02%
2021/01/21	77	42.91	17	44.02	41.60	60	6,384	0.94%
2021/01/20	23	41.50	28	41.66	42.00	-5	5,695	-0.09%
2021/01/19	51	41.00	54	41.54	40.95	-3	5,494	-0.05%
2021/01/18	7	39.24	3	39.33	40.25	4	5,361	0.07%
2021/01/15	6	40.71	4	40.58	39.90	2	5,287	0.04%
2021/01/14	18	40.66	10	40.81	40.75	8	5,203	0.15%
2021/01/13	5	40.27	1	40.50	40.40	4	5,162	0.08%
2021/01/12	28	40.81	18	42.32	40.35	10	5,046	0.20%
2021/01/11	6	39.80	15	39.91	40.35	-9	4,488	-0.20%
2021/01/08	2	38.73	1	38.55	38.55	1	4,357	0.02%
2021/01/07	1	38.70	20	38.70	38.90	-19	4,347	-0.44%
2021/01/06	0	0.00	1	39.15	38.95	-1	4,378	-0.02%
2021/01/05	0	0.00	4	39.66	39.75	-4	4,303	-0.09%
2021/01/04	1	38.85	1	38.95	39.00	0	4,202	0.00%
2020/12/31	2	38.30	0	0.00	38.65	2	4,173	0.05%
2020/12/30	3	38.07	1	38.00	38.15	2	4,137	0.05%
2020/12/29	0	0.00	1	38.60	38.05	-1	4,152	-0.02%
2020/12/28	1	38.50	0	0.00	38.55	1	4,160	0.02%
2020/12/25	3	38.35	2	38.30	38.45	1	4,141	0.02%
2020/12/24	7	37.90	4	38.00	37.90	3	4,155	0.07%
2020/12/22	5	37.68	0	0.00	37.10	5	4,176	0.12%
2020/12/21	0	0.00	5	37.45	37.90	-5	4,174	-0.12%
2020/12/18	2	37.95	2	38.10	37.90	0	4,163	0.00%
2020/12/17	1	38.15	1	38.50	38.30	0	4,162	0.00%
2020/12/16	2	38.60	0	0.00	38.65	2	4,164	0.05%
2020/12/15	7	38.99	8	38.53	38.15	-1	4,202	-0.02%
2020/12/14	2	39.00	0	0.00	39.50	2	4,167	0.05%
2020/12/11	5	39.27	14	40.00	39.45	-9	4,307	-0.21%
2020/12/10	22	40.16	20	40.40	40.10	2	4,403	0.05%
2020/12/09	11	40.44	17.2	40.75	41.05	-6.2	4,306	-0.14%
2020/12/08	6	39.05	0	0.00	39.00	6	4,136	0.15%
2020/12/07	23	39.23	7	39.16	39.50	16	4,081	0.39%
2020/12/04	2	38.25	19	38.71	38.85	-17	3,990	-0.43%
2020/12/03	2	38.28	10	38.10	37.90	-8	3,969	-0.20%
2020/12/02	6	38.62	10.1	38.33	38.40	-4.1	3,929	-0.10%
2020/12/01	2	38.00	2	37.75	38.40	0	3,859	0.00%
2020/11/30	1	38.05	6	37.96	37.35	-5	3,775	-0.13%
2020/11/27	5	37.30	0	0.00	37.15	5	3,702	0.14%
2020/11/26	0	0.00	3	37.07	37.00	-3	3,677	-0.08%
2020/11/25	7	36.85	1	36.50	36.80	6	3,678	0.16%
2020/11/24	12	37.64	47	37.53	37.40	-35	3,630	-0.96%
2020/11/23	2	36.13	10	36.11	37.10	-8	3,319	-0.24%
2020/11/20	32	34.97	1	35.15	35.20	31	3,185	0.97%
2020/11/19	0	0.00	6	34.90	34.85	-6	3,193	-0.19%
2020/11/18	5	35.17	0	0.00	35.10	5	3,224	0.16%
2020/11/17	1	35.35	16	35.36	35.35	-15	3,246	-0.46%
2020/11/16	28	35.14	6	35.17	35.15	22	3,318	0.66%
2020/11/13	0	0.00	1	34.85	34.80	-1	3,385	-0.03%
2020/11/12	2	35.20	5	35.02	34.80	-3	3,481	-0.09%
2020/11/11	13	34.78	13.1	34.70	34.75	-0.1	3,532	0.00%
2020/11/10	0	0.00	9	34.57	34.60	-9	3,568	-0.25%
2020/11/09	7	34.52	12	34.54	34.80	-5	3,603	-0.14%
2020/11/06	0	0.00	14	33.93	33.95	-14	3,620	-0.39%
2020/11/05	2	33.70	6	33.91	34.00	-4	3,702	-0.11%
2020/11/04	12	33.13	2	33.30	33.35	10	3,761	0.27%
2020/11/03	1	33.10	10	33.15	33.05	-9	3,824	-0.24%
2020/11/02	16	33.20	10	33.10	32.95	6	3,984	0.15%
2020/10/30	19	34.26	0	0.00	33.35	19	4,038	0.47%
2020/10/29	1	34.10	0	0.00	34.10	1	4,100	0.02%
2020/10/28	30	34.72	8	34.78	34.30	22	4,352	0.51%
2020/10/27	10	34.48	8	34.61	34.65	2	4,642	0.04%
2020/10/26	1	34.55	9	34.56	34.25	-8	4,662	-0.17%
2020/10/23	7	34.07	13	34.05	34.15	-6	4,608	-0.13%
2020/10/22	0	0.00	1	33.90	33.70	-1	4,735	-0.02%
2020/10/21	0	0.00	10	34.00	33.95	-10	4,887	-0.20%
2020/10/20	6	33.57	0	0.00	33.60	6	5,017	0.12%
2020/10/19	3	33.50	0	0.00	33.45	3	5,054	0.06%
2020/10/16	1	33.70	0	0.00	33.30	1	5,070	0.02%
2020/10/15	5	34.02	5	33.85	33.90	0	5,070	0.00%
2020/10/14	0	0.00	10	34.11	34.40	-10	5,048	-0.20%
2020/10/13	5	33.60	0	0.00	33.55	5	5,005	0.10%
2020/10/12	3	33.80	5	33.40	33.30	-2	5,010	-0.04%
2020/10/08	5	33.50	5	33.64	33.25	0	5,058	0.00%
2020/10/07	8	33.43	2	33.25	33.50	6	5,122	0.12%
2020/10/06	15	33.52	8	33.64	33.30	7	5,170	0.14%
2020/10/05	15	32.97	21	33.20	33.10	-6	5,263	-0.11%
2020/09/30	0	0.00	3	32.70	32.65	-3	5,318	-0.06%
2020/09/29	0	0.00	8	32.15	32.40	-8	5,404	-0.15%
2020/09/28	0	0.00	0.3	31.75	31.75	-0.3	5,445	-0.01%
2020/09/25	5	30.80	0	0.00	30.90	5	5,483	0.09%
2020/09/24	8	32.29	3	32.10	31.80	5	5,502	0.09%
2020/09/23	5	33.35	0	0.00	32.85	5	5,527	0.09%
2020/09/22	4	33.03	0	0.00	33.25	4	5,604	0.07%
2020/09/21	0	0.00	1	34.00	33.40	-1	5,656	-0.02%
2020/09/18	3	34.05	0	0.00	34.10	3	5,642	0.05%
2020/09/17	2	34.45	3	34.52	34.45	-1	5,611	-0.02%
2020/09/16	31	34.94	8	34.84	34.70	23	5,604	0.41%
2020/09/15	3	33.87	18	34.53	34.95	-15	5,436	-0.28%
2020/09/11	2	32.53	3	32.55	32.60	-1	5,289	-0.02%
2020/09/10	9	33.15	2	33.20	32.80	7	5,304	0.13%
2020/09/09	1	32.65	0	0.00	33.05	1	5,330	0.02%
2020/09/08	2	33.35	20	33.02	33.05	-18	5,419	-0.33%
2020/09/07	1	32.30	0	0.00	32.35	1	5,447	0.02%
2020/09/04	2	32.40	2	32.35	32.75	0	5,569	0.00%
2020/09/03	3	33.25	4	33.08	33.05	-1	5,579	-0.02%
2020/09/02	0	0.00	3	33.03	32.95	-3	5,588	-0.05%
2020/09/01	1	32.45	0	0.00	32.35	1	5,650	0.02%
2020/08/31	1	32.75	1	32.90	32.75	0	5,688	0.00%
2020/08/28	0	0.00	1	32.90	33.35	-1	5,865	-0.02%
2020/08/27	12	32.82	5	32.99	32.85	7	5,926	0.12%
2020/08/26	23	33.18	6	33.03	33.00	17	5,919	0.29%
2020/08/25	1	32.30	5	32.40	32.65	-4	5,890	-0.07%
2020/08/24	2	32.70	3	32.03	32.15	-1	5,881	-0.02%
2020/08/21	16	32.79	13	32.59	32.70	3	5,853	0.05%
2020/08/20	18	31.89	10	31.88	32.25	8	5,848	0.14%
2020/08/19	5	33.67	3	34.00	33.75	2	5,801	0.03%
2020/08/18	15	34.38	10	34.20	33.95	5	5,846	0.09%
2020/08/17	4	34.96	5	34.80	35.00	-1	5,772	-0.02%
2020/08/14	6	34.34	0	0.00	34.80	6	5,708	0.11%
2020/08/13	5	34.62	0	0.00	34.30	5	5,671	0.09%
2020/08/12	6	34.30	6	34.80	34.70	0	5,644	0.00%
2020/08/11	16	34.80	15	34.56	34.80	1	5,583	0.02%
2020/08/10	1	36.30	1	36.28	35.30	0	5,515	0.00%
2020/08/07	6	35.35	9	36.05	35.45	-3	5,450	-0.06%
2020/08/06	21	36.35	20	35.88	35.90	1	5,404	0.02%
2020/08/05	4	36.88	3	36.70	36.70	1	5,255	0.02%
2020/08/04	12	36.61	16	36.53	36.75	-4	5,218	-0.08%
2020/08/03	24	36.28	97	36.32	36.45	-73	5,143	-1.42%
2020/07/31	11	34.64	27	34.49	34.95	-16	4,912	-0.33%
2020/07/30	23	31.90	17	31.53	32.30	6	4,610	0.13%
2020/07/29	0	0.00	8.2	30.33	30.90	-8.2	4,649	-0.18%
2020/07/28	30	31.69	23	31.47	30.15	7	4,768	0.15%
2020/07/27	38	32.67	31	32.51	32.25	7	4,685	0.15%
2020/07/24	13	32.14	5	32.20	32.25	8	4,558	0.18%
2020/07/23	11	31.46	7.3	31.60	31.80	3.7	4,428	0.08%
2020/07/22	3	31.30	1	31.20	31.15	2	4,416	0.05%
2020/07/20	2	30.70	0	0.00	30.55	2	4,428	0.05%
2020/07/17	4	30.73	1	30.90	30.50	3	4,447	0.07%
2020/07/16	6	31.16	3	30.90	31.00	3	4,482	0.07%
2020/07/15	3	31.28	6	31.40	31.40	-3	4,523	-0.07%
2020/07/14	3	31.90	52	31.83	32.00	-49	4,624	-1.06%
2020/07/13	1	30.80	2	30.98	31.65	-1	4,571	-0.02%
2020/07/10	14	30.39	138	30.47	30.30	-124	4,574	-2.71%	大賣/鉅額交易
2020/07/09	5	31.49	14.5	31.61	31.40	-9.5	4,498	-0.21%
2020/07/08	3	32.13	2	32.10	32.15	1	4,445	0.02%
2020/07/07	1	32.60	13	32.67	32.80	-12	4,418	-0.27%
2020/07/06	1.1	32.65	101	32.75	32.65	-99.9	4,426	-2.26%	大賣/
2020/07/03	1	32.35	11	32.45	32.30	-10	4,460	-0.22%
2020/07/02	2	32.43	7	32.59	32.75	-5	4,493	-0.11%
2020/07/01	100	32.20	4	32.15	32.20	96	4,460	2.15%
2020/06/30	2	31.58	0	0.00	31.80	2	4,413	0.05%
2020/06/23	1	30.80	0	0.00	30.85	1	4,435	0.02%
2020/06/22	0	0.00	2	30.83	30.80	-2	4,451	-0.04%
2020/06/19	1	30.75	0	0.00	30.35	1	4,535	0.02%
2020/06/18	3	30.30	1	30.40	30.30	2	4,557	0.04%
2020/06/17	3	30.48	0	0.00	30.30	3	4,537	0.07%
2020/06/16	2	30.90	436	30.75	30.70	-434	4,530	-9.58%	大賣/鉅額交易
2020/06/15	7	31.21	17	30.96	30.70	-10	4,577	-0.22%
2020/06/12	4	29.60	0	0.00	30.45	4	4,497	0.09%
2020/06/11	23	30.86	30	30.83	29.60	-7	4,459	-0.16%
2020/06/10	11	30.80	11	30.90	30.80	0	4,402	0.00%
2020/06/09	28	31.00	0	0.00	30.80	28	4,470	0.63%
2020/06/08	8	30.93	8	30.88	30.65	0	4,503	0.00%
2020/06/05	9	30.52	8	30.45	30.65	1	4,431	0.02%
2020/06/04	15	30.37	11	30.51	30.55	4	4,420	0.09%
2020/06/03	13	29.44	31	29.10	29.65	-18	4,252	-0.42%
2020/06/02	9	28.98	15	28.70	28.75	-6	4,183	-0.14%
2020/06/01	8	28.65	0	0.00	28.70	8	4,240	0.19%
2020/05/29	3	28.35	0	0.00	28.15	3	4,247	0.07%
2020/05/28	1	28.95	15	28.58	28.30	-14	4,255	-0.33%
2020/05/27	0	0.00	10	28.82	28.80	-10	4,249	-0.24%
2020/05/26	4	29.15	23	29.03	28.95	-19	4,241	-0.45%
2020/05/25	13	29.00	6	29.08	29.35	7	4,181	0.17%
2020/05/22	0	0.00	7	28.00	28.05	-7	4,050	-0.17%
2020/05/21	27	28.04	2	28.08	28.10	25	4,023	0.62%
2020/05/20	1	27.95	1	27.95	27.85	0	4,022	0.00%
2020/05/19	8	27.93	4	27.91	28.10	4	4,008	0.10%
2020/05/18	1	27.35	0	0.00	27.40	1	3,966	0.03%
2020/05/15	4	27.16	1	27.55	27.15	3	3,946	0.08%
2020/05/14	5	27.89	10	27.75	27.15	-5	3,911	-0.13%
2020/05/13	8	27.96	0	0.00	28.10	8	3,902	0.21%
2020/05/12	11	28.00	5	27.80	27.75	6	3,890	0.15%
2020/05/11	21	28.19	0	0.00	28.15	21	3,897	0.54%
2020/05/08	0	0.00	18	28.25	28.05	-18	3,872	-0.46%
2020/05/07	6	27.93	3	27.83	28.10	3	3,859	0.08%
2020/05/06	2	27.85	41	27.85	27.80	-39	3,840	-1.02%
2020/05/05	20	27.96	20	27.90	27.85	0	3,815	0.00%
2020/05/04	5	27.08	5	27.12	27.35	0	3,726	0.00%
2020/04/30	1	26.05	1	26.25	26.35	0	3,590	0.00%
2020/04/29	2	26.10	0	0.00	25.75	2	3,554	0.06%
2020/04/28	20	25.60	25	25.63	25.85	-5	3,526	-0.14%
2020/04/27	10	25.85	6	25.75	25.75	4	3,534	0.11%
2020/04/24	5	25.60	0	0.00	25.50	5	3,513	0.14%
2020/04/23	111	25.49	5	25.28	25.55	106	3,487	3.04%	大買/鉅額交易
2020/04/22	38	24.82	38	24.86	25.10	0	3,449	0.00%
2020/04/21	8	25.29	14	25.75	24.85	-6	3,421	-0.18%
2020/04/20	60	25.72	17	25.79	25.90	43	3,365	1.28%
2020/04/17	6	25.80	42	25.95	25.25	-36	3,304	-1.09%
2020/04/16	37	24.53	0	0.00	24.70	37	3,136	1.18%
2020/04/15	28	24.65	24	24.54	24.55	4	3,114	0.13%
2020/04/14	9	24.22	4	24.25	24.40	5	3,060	0.16%
2020/04/13	4	23.94	0	0.00	23.85	4	3,036	0.13%
2020/04/10	22	24.30	12	24.40	24.20	10	3,026	0.33%
2020/04/09	11	23.87	5	23.90	23.95	6	2,994	0.20%
2020/04/08	1	22.70	73	22.74	23.40	-72	2,976	-2.42%
2020/04/07	7	22.33	2	22.40	22.40	5	2,906	0.17%
2020/04/06	0	0.00	14	21.03	21.40	-14	2,817	-0.50%
2020/04/01	19	21.02	1	20.85	20.85	18	2,783	0.65%
2020/03/31	20	20.90	13	20.62	20.85	7	2,757	0.25%
2020/03/30	22	20.40	0	0.00	20.50	22	2,727	0.81%
2020/03/27	5	20.90	10	21.05	20.80	-5	2,718	-0.18%
2020/03/26	8	20.80	8	20.74	20.80	0	2,676	0.00%
2020/03/25	28	21.00	10	21.13	20.90	18	2,754	0.65%
2020/03/24	5	20.40	1	20.20	20.25	4	2,706	0.15%
2020/03/23	61	19.72	0	0.00	19.65	61	2,728	2.24%
2020/03/20	1	20.50	0	0.00	20.50	1	2,836	0.04%
2020/03/19	10	19.50	0	0.00	18.90	10	2,825	0.35%
2020/03/18	6	21.48	0	0.00	21.00	6	2,828	0.21%
2020/03/16	13	22.85	1	23.70	22.35	12	2,763	0.43%
2020/03/13	12	23.72	5	23.00	23.80	7	2,671	0.26%
2020/03/12	1	25.95	0	0.00	25.10	1	2,557	0.04%
2020/03/11	1	27.20	17	26.92	26.75	-16	2,497	-0.64%
2020/03/10	0	0.00	3	26.83	27.25	-3	2,464	-0.12%
2020/03/09	6	26.74	17	26.55	26.45	-11	2,406	-0.46%
2020/03/06	17	27.32	15	27.80	27.40	2	2,342	0.09%
2020/03/05	3	27.50	12	27.75	27.30	-9	2,300	-0.39%
2020/03/04	15	26.80	1	27.05	27.00	14	2,215	0.63%
2020/03/03	0	0.00	2	26.73	26.55	-2	2,187	-0.09%
2020/03/02	23	25.96	8	26.11	26.10	15	2,165	0.69%
2020/02/27	4	26.74	2	27.18	26.40	2	2,173	0.09%
2020/02/26	1	27.40	0	0.00	27.40	1	2,128	0.05%
2020/02/25	0	0.00	1	27.75	27.55	-1	2,103	-0.05%
2020/02/24	0	0.00	1	27.65	27.55	-1	2,091	-0.05%
2020/02/21	8	27.34	0	0.00	27.70	8	2,087	0.38%
2020/02/20	2	27.23	0	0.00	27.20	2	2,062	0.10%
2020/02/19	0.4	27.35	0	0.00	27.35	0.4	2,047	0.02%
2020/02/18	2	27.40	0	0.00	27.40	2	2,038	0.10%
2020/02/17	0	0.00	7	27.44	27.40	-7	2,034	-0.34%
2020/02/14	0	0.00	6	27.59	27.55	-6	2,024	-0.30%
2020/02/12	0	0.00	1	27.25	27.40	-1	1,964	-0.05%
2020/02/11	0	0.00	7	26.93	26.90	-7	1,937	-0.36%
2020/02/10	3	26.45	0	0.00	26.45	3	1,929	0.16%
2020/02/07	1	26.95	0	0.00	26.85	1	1,905	0.05%
2020/02/06	0	0.00	1	27.10	27.40	-1	1,885	-0.05%
2020/02/05	0	0.00	8	26.56	26.75	-8	1,875	-0.43%
2020/02/04	8	26.57	0	0.00	26.55	8	1,850	0.43%
2020/02/03	10	26.08	0	0.00	26.10	10	1,851	0.54%
2020/01/31	0	0.00	5	27.50	27.35	-5	1,831	-0.27%
2020/01/30	22	27.54	24	27.13	27.20	-2	1,937	-0.10%
2020/01/17	5	29.64	0	0.00	29.60	5	1,914	0.26%
2020/01/16	5	29.65	0	0.00	29.60	5	1,920	0.26%
2020/01/15	0	0.00	1	29.65	29.60	-1	1,931	-0.05%
2020/01/14	5	29.60	0	0.00	29.70	5	1,932	0.26%
2020/01/07	3	29.00	6	29.25	29.10	-3	1,917	-0.16%
2020/01/06	2	29.50	5	29.95	29.55	-3	1,896	-0.16%
2020/01/03	5	30.52	0	0.00	30.40	5	1,868	0.27%
2020/01/02	0	0.00	1.5	31.55	31.45	-1.5	1,822	-0.08%
2019/12/30	2	30.80	0	0.00	30.65	2	1,724	0.12%
2019/12/27	46	30.78	13	30.88	30.80	33	1,720	1.92%
2019/12/26	14	30.93	10	30.74	30.75	4	1,712	0.23%
2019/12/25	11	30.56	1	30.30	30.55	10	1,689	0.59%
2019/12/24	10.2	30.50	13	30.66	30.40	-2.8	1,683	-0.17%
2019/12/23	1	31.15	12	31.11	30.75	-11	1,663	-0.66%
2019/12/20	7	31.09	28	30.89	30.70	-21	1,624	-1.29%
2019/12/19	0	0.00	3	30.22	30.05	-3	1,510	-0.20%
2019/12/18	6	30.18	4	30.35	30.10	2	1,458	0.14%
2019/12/17	26	29.86	17	29.77	30.20	9	1,402	0.64%
2019/12/16	10	29.20	35	29.05	29.05	-25	1,370	-1.82%
2019/12/13	0	0.00	2	29.10	28.65	-2	1,375	-0.15%
2019/12/12	46	28.59	3	28.72	28.55	43	1,270	3.39%
2019/12/11	70	28.40	1	28.35	28.25	69	1,236	5.58%
2019/12/10	0	0.00	1	28.20	28.30	-1	1,238	-0.08%
2019/12/09	8	28.40	0	0.00	28.25	8	1,247	0.64%
2019/12/06	1	28.25	1	28.40	28.45	0	1,248	0.00%
2019/12/04	0	0.00	1	27.70	27.70	-1	1,246	-0.08%
2019/12/03	1	27.50	3	27.62	27.70	-2	1,268	-0.16%
2019/12/02	3	27.33	1	27.50	27.45	2	1,287	0.16%
2019/11/29	2	27.85	0	0.00	27.60	2	1,302	0.15%
2019/11/28	0	0.00	1	28.25	27.95	-1	1,334	-0.07%
2019/11/27	1	28.10	1	28.05	28.05	0	1,343	0.00%
2019/11/26	42	28.23	0	0.00	28.05	42	1,358	3.09%
2019/11/25	0.2	27.75	0	0.00	27.75	0.2	1,334	0.01%
2019/11/21	1	27.80	1	27.90	27.85	0	1,357	0.00%
2019/11/19	0	0.00	1	28.15	28.30	-1	1,351	-0.07%
2019/11/18	1	27.90	0	0.00	28.00	1	1,339	0.07%
2019/11/14	1	27.70	0	0.00	27.45	1	1,409	0.07%
2019/11/11	5	27.40	0	0.00	27.35	5	1,445	0.35%
2019/11/08	3	27.75	0	0.00	27.75	3	1,446	0.21%
2019/11/07	2	28.30	5	28.15	27.95	-3	1,447	-0.21%
2019/11/06	3	28.50	0	0.00	28.35	3	1,440	0.21%
2019/11/04	0	0.00	1	28.70	28.80	-1	1,444	-0.07%
2019/10/31	0	0.00	6	28.23	28.40	-6	1,470	-0.41%
2019/10/30	0	0.00	2	28.43	28.50	-2	1,465	-0.14%
2019/10/29	4	29.05	22	29.12	28.65	-18	1,472	-1.22%
2019/10/28	0	0.00	1	28.00	28.50	-1	1,396	-0.07%
2019/10/25	2	27.95	0	0.00	27.90	2	1,398	0.14%
2019/10/24	2.2	27.82	0	0.00	28.10	2.2	1,404	0.15%
2019/10/23	16	27.74	0	0.00	27.75	16	1,428	1.12%
2019/10/22	2	27.65	0	0.00	27.70	2	1,493	0.13%
2019/10/17	5	27.55	8	27.58	27.55	-3	1,564	-0.19%
2019/10/01	4	28.10	0	0.00	28.10	4	1,655	0.24%
2019/09/25	19	28.58	2	28.50	28.50	17	1,652	1.03%
2019/09/24	42	28.80	1	29.00	28.95	41	1,667	2.46%
2019/09/23	61	28.98	0	0.00	28.85	61	1,670	3.65%
2019/09/20	0	0.00	7	28.56	28.80	-7	1,704	-0.41%
2019/09/19	3	28.77	0	0.00	28.60	3	1,695	0.18%
2019/09/12	0	0.00	3	28.00	28.00	-3	1,607	-0.19%
2019/09/11	0	0.00	1	27.70	27.80	-1	1,627	-0.06%
2019/09/10	0	0.00	1	28.00	28.25	-1	1,622	-0.06%
2019/09/06	1	28.40	1	28.40	28.30	0	1,625	0.00%
2019/09/05	2	28.20	1	28.15	28.20	1	1,623	0.06%
2019/09/04	2	27.85	1	27.80	27.85	1	1,615	0.06%
2019/09/03	22	27.48	0	0.00	27.60	22	1,625	1.35%
2019/08/29	20	27.00	0.1	27.20	27.10	19.9	1,563	1.27%
2019/08/28	13	27.32	3	27.25	27.10	10	1,547	0.65%
2019/08/26	2	26.95	0	0.00	26.90	2	1,539	0.13%
2019/08/23	5	27.75	0	0.00	27.70	5	1,531	0.33%
2019/08/22	20	27.95	1	28.05	28.00	19	1,535	1.24%
2019/08/21	0	0.00	21	28.00	28.05	-21	1,543	-1.36%
2019/08/20	3	27.88	1	27.85	27.90	2	1,544	0.13%
2019/08/16	77	29.11	0	0.00	29.05	77	1,491	5.16%
2019/08/15	41	28.80	0	0.00	28.75	41	1,476	2.78%
2019/08/13	30	28.79	0	0.00	28.75	30	1,482	2.02%
2019/08/07	35	29.31	0	0.00	28.75	35	1,503	2.33%
2019/08/06	0	0.00	1	29.30	28.90	-1	1,519	-0.07%
2019/08/05	3	28.90	0	0.00	28.70	3	1,516	0.20%
2019/08/02	2	29.20	0	0.00	29.10	2	1,510	0.13%
2019/08/01	12	30.15	0	0.00	29.85	12	1,504	0.80%
2019/07/31	3	30.13	0	0.00	30.10	3	1,498	0.20%
2019/07/26	0	0.00	5	31.75	31.70	-5	1,483	-0.34%
2019/07/24	0	0.00	6	31.80	31.55	-6	1,488	-0.40%
2019/07/23	3	30.82	6	30.60	30.95	-3	1,441	-0.21%
2019/07/19	0	0.00	3	29.87	29.95	-3	1,449	-0.21%
2019/07/18	0	0.00	2	29.40	29.25	-2	1,501	-0.13%
2019/07/17	2	30.00	0	0.00	29.70	2	1,558	0.13%
2019/07/16	0	0.00	3	29.98	30.00	-3	1,649	-0.18%
2019/07/15	2	29.88	0	0.00	29.75	2	1,707	0.12%
2019/07/12	6	29.70	5	29.90	29.75	1	1,821	0.05%
2019/07/11	0	0.00	3	29.65	29.80	-3	1,864	-0.16%
2019/07/09	3	28.95	0	0.00	28.80	3	2,046	0.15%
2019/07/08	4	29.06	0	0.00	29.00	4	2,152	0.19%
2019/07/01	2	29.25	3	29.35	29.40	-1	2,727	-0.04%
2019/06/27	9	28.54	6	28.62	28.50	3	2,708	0.11%
2019/06/25	0	0.00	3	27.90	27.75	-3	2,702	-0.11%
2019/06/24	2	28.20	0	0.00	28.10	2	2,732	0.07%
2019/06/21	0	0.00	1	27.75	28.30	-1	2,737	-0.04%
2019/06/13	3	27.40	0	0.00	27.35	3	2,811	0.11%
2019/06/04	0	0.00	0.1	26.95	26.90	-0.1	2,860	0.00%
2019/05/30	2	26.75	3	26.85	26.75	-1	2,973	-0.03%
2019/05/29	11	26.34	0	0.00	26.50	11	3,013	0.37%
2019/05/24	2	26.35	0	0.00	26.45	2	3,142	0.06%
2019/05/17	3	27.40	2	27.38	27.35	1	3,188	0.03%
2019/05/15	1	28.25	0	0.00	28.20	1	3,185	0.03%
2019/05/14	1	27.90	0	0.00	28.25	1	3,233	0.03%
2019/05/13	1	28.30	0	0.00	28.30	1	3,256	0.03%
2019/05/10	1	28.90	0	0.00	29.20	1	3,293	0.03%
2019/05/07	1	30.75	0	0.00	30.75	1	3,466	0.03%
2019/05/06	2	30.63	0	0.00	30.50	2	3,521	0.06%
2019/05/03	1	31.80	0	0.00	31.70	1	3,502	0.03%
2019/04/29	2	31.78	1	31.80	31.60	1	3,527	0.03%
2019/04/26	4	31.70	1	32.00	31.65	3	3,505	0.09%
2019/04/25	0	0.00	2	32.48	32.45	-2	3,482	-0.06%
2019/04/24	8	32.25	2	32.83	32.00	6	3,463	0.17%
2019/04/23	1	32.20	4	32.86	32.50	-3	3,400	-0.09%
2019/04/22	5	32.90	1	32.65	32.75	4	3,333	0.12%
2019/04/18	1	30.85	0	0.00	30.90	1	3,215	0.03%
2019/04/17	0	0.00	1	32.30	32.00	-1	3,118	-0.03%
2019/04/16	5	31.74	17	32.25	32.35	-12	3,065	-0.39%
2019/04/15	2	32.00	4	32.11	32.00	-2	3,012	-0.07%
2019/04/12	1	31.00	21	31.01	30.85	-20	2,884	-0.69%
2019/04/11	19	30.42	1	30.60	30.20	18	2,805	0.64%
2019/04/10	1	30.85	3	30.77	31.40	-2	2,672	-0.07%
2019/04/09	3	30.50	3	30.58	31.40	0	2,513	0.00%
2019/04/08	1	29.95	1	29.90	29.70	0	2,339	0.00%
2019/04/03	4	29.10	0	0.00	29.50	4	2,276	0.18%
2019/04/02	0	0.00	1	28.85	28.85	-1	2,212	-0.05%
2019/04/01	2	28.63	2	28.75	28.65	0	2,206	0.00%
2019/03/28	2	28.43	1	28.80	28.40	1	2,184	0.05%
2019/03/27	1	29.30	6	28.95	28.95	-5	2,167	-0.23%
2019/03/26	1	29.55	1	29.55	29.55	0	2,138	0.00%
2019/03/25	0	0.00	1	29.35	29.55	-1	2,135	-0.05%
2019/03/22	4	29.94	3	29.82	29.95	1	2,122	0.05%
2019/03/20	1	28.90	0	0.00	28.95	1	2,060	0.05%
2019/03/18	0	0.00	16	29.03	29.15	-16	2,063	-0.78%
2019/03/14	0	0.00	4	29.20	29.05	-4	2,066	-0.19%
2019/03/12	1	29.60	1	29.15	29.60	0	2,197	0.00%
2019/03/11	3	28.70	15	28.80	29.05	-12	2,207	-0.54%
2019/03/08	1	28.80	0	0.00	29.00	1	2,241	0.04%
2019/03/07	0	0.00	16	29.18	29.15	-16	2,263	-0.71%
2019/03/06	1	29.95	17	30.05	29.75	-16	2,291	-0.70%
2019/03/05	1	30.20	0	0.00	30.10	1	2,285	0.04%
2019/02/25	0	0.00	1	29.85	30.00	-1	2,123	-0.05%
2019/02/22	0	0.00	2	29.80	30.00	-2	2,162	-0.09%
2019/02/21	1	30.30	0	0.00	30.30	1	2,172	0.05%
2019/02/20	2	29.55	2	29.90	30.00	0	2,164	0.00%
2019/02/19	1	29.55	0	0.00	29.30	1	2,154	0.05%
2019/02/18	0	0.00	15	29.25	29.55	-15	2,182	-0.69%
2019/02/14	0	0.00	2	29.38	29.40	-2	2,280	-0.09%
2019/02/13	2	28.95	1	28.95	29.00	1	2,299	0.04%
2019/02/12	0	0.00	50	30.05	30.05	-50	2,249	-2.22%
2019/02/11	0	0.00	35	30.05	30.05	-35	2,249	-1.56%
2019/01/30	3	29.70	1	30.00	29.75	2	2,234	0.09%
2019/01/29	0	0.00	3	29.45	29.50	-3	2,198	-0.14%
2019/01/28	5	29.87	32	29.92	29.65	-27	2,166	-1.25%
2019/01/25	1	28.65	0	0.00	28.90	1	2,112	0.05%
2019/01/23	2	28.30	1	28.35	28.10	1	2,127	0.05%
2019/01/22	1	28.15	2	28.50	28.30	-1	2,150	-0.05%
2019/01/21	0	0.00	5	27.80	27.80	-5	2,136	-0.23%
2019/01/18	0	0.00	1	27.35	27.35	-1	2,203	-0.05%
2019/01/17	0	0.00	2	27.30	27.10	-2	2,337	-0.09%
2019/01/16	1	27.00	1	27.00	27.05	0	2,355	0.00%
2019/01/10	1	26.70	0	0.00	26.90	1	2,491	0.04%
2019/01/04	0	0.00	11	25.74	25.35	-11	2,674	-0.41%
2018/12/26	10	26.20	0	0.00	25.90	10	2,747	0.36%
2018/12/24	0	0.00	1	26.30	26.40	-1	2,762	-0.04%
2018/12/21	20	26.15	0	0.00	26.15	20	2,784	0.72%
2018/12/20	2	26.50	3	26.65	26.30	-1	2,773	-0.04%
2018/12/19	8	27.06	1	27.20	27.00	7	2,767	0.25%
2018/12/18	2	27.25	0	0.00	27.20	2	2,763	0.07%
2018/12/13	3	27.58	1	27.50	27.55	2	2,863	0.07%
2018/12/10	8	26.94	0	0.00	27.10	8	2,925	0.27%
2018/12/07	6	27.42	7	27.33	27.50	-1	2,923	-0.03%
2018/12/06	22	27.68	5	27.50	27.40	17	2,906	0.58%
2018/12/05	22	29.07	0	0.00	28.95	22	2,870	0.77%
2018/12/04	104	30.61	2	31.05	30.50	102	2,815	3.62%	大買/鉅額交易
2018/12/03	0	0.00	54	30.61	30.65	-54	2,805	-1.92%
2018/11/30	1	30.15	4	29.94	29.50	-3	2,778	-0.11%
2018/11/29	0	0.00	50	30.08	30.05	-50	2,762	-1.81%
2018/11/28	3	29.10	0	0.00	29.15	3	2,741	0.11%
2018/11/26	0	0.00	3	28.60	28.25	-3	2,794	-0.11%
2018/11/23	3	28.50	0	0.00	28.50	3	2,814	0.11%
2018/11/22	2	29.70	1	29.50	29.20	1	2,811	0.04%
2018/11/21	100	28.95	0	0.00	30.30	100	2,803	3.57%
2018/11/20	3	29.30	0	0.00	29.30	3	2,757	0.11%
2018/11/19	1	30.05	0	0.00	30.15	1	2,732	0.04%
2018/11/16	1	29.95	0	0.00	29.70	1	2,738	0.04%
2018/11/15	0	0.00	2	29.80	29.90	-2	2,759	-0.07%
2018/11/14	0	0.00	10	29.80	29.80	-10	2,760	-0.36%
2018/11/13	14	29.00	4	29.23	29.40	10	2,715	0.37%
2018/11/12	1	28.90	3	29.00	28.95	-2	2,678	-0.07%
2018/11/09	4	28.05	4	28.31	28.20	0	2,660	0.00%
2018/11/06	5	26.72	0	0.00	26.50	5	2,798	0.18%
2018/11/02	0	0.00	15	27.85	27.80	-15	3,017	-0.50%
2018/11/01	5	27.20	13	27.45	27.70	-8	2,999	-0.27%
2018/10/30	1	26.10	22	25.86	26.05	-21	3,012	-0.70%
2018/10/26	0	0.00	1	25.20	25.30	-1	3,061	-0.03%
2018/10/25	3	25.20	0	0.00	25.20	3	3,021	0.10%
2018/10/19	7	26.90	0	0.00	27.40	7	2,932	0.24%
2018/10/15	1	29.60	0	0.00	28.90	1	2,968	0.03%
2018/10/12	8	28.39	0	0.00	28.85	8	2,954	0.27%
2018/10/11	2	30.00	7	30.12	30.00	-5	2,835	-0.18%
2018/10/08	2	33.55	0	0.00	33.35	2	2,915	0.07%
2018/10/05	1	34.30	0	0.00	34.40	1	2,951	0.03%
2018/10/04	1	35.60	5	36.00	35.55	-4	2,931	-0.14%
2018/10/03	0	0.00	1	36.90	36.60	-1	2,930	-0.03%
2018/10/01	0	0.00	1	36.25	37.55	-1	2,996	-0.03%
2018/09/28	2	37.28	7	36.99	36.50	-5	3,015	-0.17%
2018/09/27	0	0.00	1	37.55	37.10	-1	3,030	-0.03%
2018/09/26	1	37.95	0	0.00	37.45	1	3,043	0.03%
2018/09/25	0	0.00	1	37.40	37.45	-1	3,050	-0.03%
2018/09/21	2	38.50	0	0.00	37.55	2	3,052	0.07%
2018/09/20	1	37.70	0	0.00	37.85	1	3,020	0.03%
2018/09/19	4	37.70	3	37.73	37.55	1	3,032	0.03%
2018/09/18	4	36.55	0	0.00	36.80	4	3,011	0.13%
2018/09/13	2	36.73	0	0.00	36.15	2	2,997	0.07%
2018/09/10	0	0.00	5	36.58	36.30	-5	3,073	-0.16%
2018/09/07	1	37.90	7	38.29	37.20	-6	3,065	-0.20%
2018/09/05	3	39.28	0	0.00	38.90	3	3,086	0.10%
2018/09/04	2	39.10	2	38.60	38.80	0	3,099	0.00%
2018/09/03	0	0.00	2	38.70	38.20	-2	3,120	-0.06%
2018/08/31	0	0.00	2	37.95	38.15	-2	3,079	-0.06%
2018/08/30	2	37.90	1	37.50	37.45	1	3,103	0.03%
2018/08/29	1	37.15	0	0.00	37.00	1	3,102	0.03%
2018/08/28	0	0.00	3	37.20	37.10	-3	3,120	-0.10%
2018/08/27	1	36.70	0	0.00	36.80	1	3,154	0.03%
2018/08/24	1	35.70	1	35.70	35.60	0	3,170	0.00%
2018/08/23	5	35.29	0	0.00	35.30	5	3,249	0.15%
2018/08/22	1	36.50	0	0.00	35.70	1	3,270	0.03%
2018/08/17	1	37.70	0	0.00	37.50	1	3,314	0.03%
2018/08/15	1	38.80	0	0.00	38.45	1	3,311	0.03%
2018/08/14	0	0.00	8	40.05	39.75	-8	3,271	-0.24%
2018/08/13	2	38.88	1	40.10	39.90	1	3,238	0.03%
2018/08/10	1	39.95	15	39.63	39.70	-14	3,135	-0.45%
2018/08/09	0	0.00	2	38.88	38.80	-2	2,966	-0.07%
2018/08/06	1	37.30	1	38.00	38.15	0	2,950	0.00%
2018/08/03	2	36.68	4	37.30	37.45	-2	2,944	-0.07%
2018/08/02	5	37.05	1.1	38.01	36.80	3.9	2,929	0.13%
2018/08/01	0	0.00	1	38.15	38.25	-1	2,902	-0.03%
2018/07/31	9	37.46	3	38.10	38.15	6	2,886	0.21%
2018/07/30	2	36.65	4	37.48	37.60	-2	2,894	-0.07%
2018/07/27	2	37.33	2	37.50	37.15	0	2,927	0.00%
2018/07/26	0	0.00	5	37.15	37.20	-5	2,906	-0.17%
2018/07/25	0	0.00	1	37.00	36.85	-1	2,894	-0.03%
2018/07/24	2	36.60	0	0.00	36.60	2	2,867	0.07%
2018/07/23	2	35.85	1	35.95	36.35	1	2,853	0.04%
2018/07/20	4	36.63	8	37.06	36.55	-4	2,849	-0.14%
2018/07/18	6	36.16	17	36.37	35.85	-11	2,823	-0.39%
2018/07/17	1	35.50	13	36.28	36.20	-12	2,835	-0.42%
2018/07/16	0	0.00	4	34.79	35.65	-4	2,794	-0.14%
2018/07/13	2	34.15	4	34.05	34.20	-2	2,761	-0.07%
2018/07/11	2	32.48	0	0.00	32.70	2	2,846	0.07%
2018/07/10	11	32.60	1	32.75	32.65	10	2,934	0.34%
2018/07/06	2	32.43	8	32.60	32.65	-6	2,960	-0.20%
2018/07/05	0	0.00	7	33.65	33.05	-7	2,969	-0.24%
2018/07/04	0	0.00	18	33.74	34.00	-18	3,008	-0.60%
2018/07/03	1	33.10	0	0.00	33.15	1	3,075	0.03%
2018/07/02	6	33.79	0	0.00	33.60	6	3,092	0.19%
2018/06/28	1	33.80	0	0.00	33.65	1	3,114	0.03%
2018/06/27	1	34.15	0	0.00	34.00	1	3,144	0.03%
2018/06/26	1	33.75	0	0.00	34.15	1	3,138	0.03%
2018/06/25	1	34.05	0	0.00	34.25	1	3,128	0.03%
2018/06/22	1	34.25	0	0.00	34.20	1	3,145	0.03%
2018/06/20	5	34.65	0	0.00	34.85	5	3,130	0.16%
2018/06/19	2	35.85	1	35.85	35.50	1	3,137	0.03%
2018/06/15	8	36.49	0	0.00	36.50	8	3,167	0.25%
2018/06/14	4	36.13	4	37.05	36.65	0	3,205	0.00%
2018/06/13	5	36.50	6	36.78	36.50	-1	3,201	-0.03%
2018/06/11	1	37.00	11	36.98	36.85	-10	3,349	-0.30%
2018/06/08	1	36.00	7	36.13	35.80	-6	3,497	-0.17%
2018/06/06	1	36.05	0	0.00	35.55	1	3,846	0.03%
2018/06/05	1	35.95	1	36.30	35.75	0	4,042	0.00%
2018/06/04	5	35.85	0	0.00	36.10	5	4,036	0.12%
2018/06/01	10	35.30	0	0.00	35.50	10	4,051	0.25%
2018/05/29	1	35.30	0	0.00	35.40	1	3,983	0.03%
2018/05/28	6	35.50	0	0.00	35.95	6	3,970	0.15%
2018/05/25	0	0.00	3	34.85	35.15	-3	3,970	-0.08%
2018/05/24	8	34.47	0	0.00	34.40	8	3,970	0.20%
2018/05/23	2	35.30	0	0.00	35.05	2	4,014	0.05%
2018/05/21	1	35.30	0	0.00	35.30	1	4,184	0.02%
2018/05/17	0	0.00	7	35.13	35.00	-7	4,445	-0.16%
2018/05/16	1	34.95	0	0.00	35.00	1	4,513	0.02%
2018/05/15	0	0.00	13	35.08	35.00	-13	4,536	-0.29%
2018/05/14	0	0.00	1	35.00	35.50	-1	4,615	-0.02%
2018/05/11	9	34.35	3	34.48	34.70	6	4,612	0.13%
2018/05/10	3	34.32	12	34.26	34.30	-9	4,671	-0.19%
2018/05/09	7	34.09	3	34.08	34.00	4	4,718	0.08%
2018/05/08	2	33.98	1	34.20	34.20	1	4,781	0.02%
2018/05/04	1	33.65	1	33.70	33.55	0	4,839	0.00%
2018/05/03	2	32.68	0	0.00	32.55	2	4,823	0.04%
2018/05/02	2	33.05	0	0.00	33.15	2	4,881	0.04%
2018/04/30	2	33.50	0	0.00	33.60	2	4,954	0.04%
2018/04/26	5	32.61	5	33.38	33.00	0	5,269	0.00%
2018/04/25	4	32.20	0	0.00	32.70	4	6,179	0.06%
2018/04/24	4	33.08	30	32.77	32.85	-26	6,222	-0.42%
2018/04/23	1	34.05	0	0.00	34.00	1	6,272	0.02%
2018/04/20	19	35.85	0	0.00	35.65	19	6,335	0.30%
2018/04/18	0	0.00	30	36.35	36.20	-30	6,525	-0.46%
2018/04/17	0	0.00	3	35.95	36.00	-3	6,588	-0.05%
2018/04/16	6	35.08	0	0.00	35.00	6	6,590	0.09%
2018/04/13	5	36.20	4	37.18	36.20	1	6,749	0.01%
2018/04/12	1	36.90	0	0.00	36.95	1	6,811	0.01%
2018/04/10	12	37.80	1	38.10	37.70	11	6,837	0.16%
2018/04/09	12	38.88	0	0.00	38.90	12	6,836	0.18%
2018/03/31	0	0.00	23	38.07	37.90	-23	6,893	-0.33%
2018/03/30	0	0.00	2	38.55	38.15	-2	7,000	-0.03%
2018/03/27	3	38.35	0	0.00	37.85	3	7,408	0.04%
2018/03/26	1.4	37.84	8	37.58	37.70	-6.6	7,413	-0.09%
2018/03/23	26	36.83	3	36.95	37.20	23	7,427	0.31%
2018/03/22	13	38.17	15	37.97	37.85	-2	7,406	-0.03%
2018/03/21	1	37.60	0	0.00	37.60	1	7,386	0.01%
2018/03/20	2	37.65	0	0.00	37.90	2	7,407	0.03%
2018/03/19	4	37.60	0	0.00	37.80	4	7,400	0.05%
2018/03/16	12	38.17	1	38.00	37.90	11	7,473	0.15%
2018/03/15	0	0.00	15	39.73	39.10	-15	7,429	-0.20%
2018/03/14	21	39.97	15	39.80	39.80	6	7,379	0.08%
2018/03/13	8	38.10	0	0.00	38.80	8	7,255	0.11%
2018/03/12	0	0.00	16	37.73	37.95	-16	7,125	-0.22%
2018/03/09	4	37.60	10	37.31	37.15	-6	6,989	-0.09%
2018/03/07	2	36.10	0	0.00	35.60	2	7,052	0.03%
2018/03/02	0	0.00	15	35.25	35.15	-15	7,456	-0.20%
2018/03/01	1	35.50	5	35.55	35.85	-4	7,611	-0.05%
2018/02/27	1	36.00	3	35.90	35.55	-2	7,673	-0.03%
2018/02/26	13	36.16	5	36.00	36.05	8	7,720	0.10%
2018/02/23	10	35.70	10	35.85	35.90	0	7,768	0.00%
2018/02/21	0	0.00	7	34.29	34.95	-7	8,019	-0.09%
2018/02/12	8	32.04	0	0.00	32.10	8	8,202	0.10%
2018/02/09	10	31.14	23	30.73	31.05	-13	8,523	-0.15%
2018/02/08	22	33.01	20	33.95	33.40	2	8,495	0.02%
2018/02/06	11	35.18	0	0.00	34.30	11	8,842	0.12%
2018/02/05	18	36.67	0	0.00	37.50	18	8,928	0.20%
2018/02/02	8	37.23	0	0.00	37.25	8	9,186	0.09%
2018/02/01	5	37.85	5	37.85	37.70	0	9,589	0.00%
2018/01/31	13	37.98	5	37.85	38.35	8	9,867	0.08%
2018/01/30	12	38.16	0	0.00	37.90	12	9,838	0.12%
2018/01/29	0	0.00	8	38.98	38.95	-8	9,850	-0.08%
2018/01/26	1	38.35	1	38.55	38.90	0	9,919	0.00%
2018/01/25	5	38.61	1	39.15	38.45	4	10,086	0.04%
2018/01/24	10	39.05	11	39.04	39.45	-1	10,143	-0.01%
2018/01/23	3	38.63	3	38.93	38.60	0	10,065	0.00%
2018/01/22	5	39.18	4.1	39.10	39.45	0.9	9,953	0.01%
2018/01/19	24	41.36	14	41.34	40.05	10	9,770	0.10%
2018/01/18	7	40.26	0	0.00	39.65	7	8,844	0.08%
2018/01/17	9	40.64	6	39.97	39.85	3	8,799	0.03%
2018/01/16	2	41.25	0	0.00	41.00	2	8,745	0.02%
2018/01/15	10	40.95	1	41.15	40.40	9	8,718	0.10%
2018/01/12	79	40.76	1	41.44	40.50	78	8,620	0.90%
2018/01/11	3	40.53	16	40.27	41.25	-13	8,492	-0.15%
2018/01/10	2	39.60	7	39.71	39.70	-5	8,375	-0.06%
2018/01/09	6	40.48	35	40.47	39.80	-29	8,309	-0.35%
2018/01/08	2	39.10	3.2	39.02	39.00	-1.2	8,051	-0.01%
2018/01/05	0	0.00	1	37.95	38.15	-1	7,944	-0.01%
2018/01/04	12	38.95	9	38.05	38.10	3	7,971	0.04%
2018/01/03	2	38.18	0	0.00	37.95	2	7,908	0.03%
2018/01/02	0	0.00	1	37.10	38.00	-1	7,859	-0.01%