金居 (8358)-第一金-台南券商分點個股進出

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

金居

(8358)

可現股當沖

股價
65.4
漲跌
▼0.4
漲幅
-0.61%
成交量
8,337張
產業
上櫃電子零組件類股
937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

金居 (8358)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/02	0	0.00	2	65.90	65.80	-2	4,674	-0.04%
2024/04/30	1	65.30	15	65.43	65.30	-14	4,648	-0.30%
2024/04/29	10	65.87	7	65.74	65.90	3	4,610	0.07%
2024/04/26	5	64.90	6	64.52	64.60	-1	4,595	-0.02%
2024/04/25	51	62.74	110.1	62.56	62.50	-59.1	4,516	-1.31%	大賣/
2024/04/24	2	63.15	0.2	63.25	63.00	1.8	4,488	0.04%
2024/04/23	64	60.64	0	0.00	60.00	64	4,476	1.43%
2024/04/22	0.1	60.20	0	0.00	59.90	0.1	4,457	0.00%
2024/04/19	1	64.60	1	62.60	62.30	0	4,411	0.00%
2024/04/18	0	0.00	0.1	64.87	64.10	-0.1	4,358	0.00%
2024/04/17	3	64.33	4	64.22	64.40	-1	4,311	-0.02%
2024/04/16	1	62.50	6	63.50	62.50	-5	4,254	-0.12%
2024/04/15	20	67.46	6	67.53	65.30	14	4,169	0.34%
2024/04/12	17	69.06	33.1	68.98	67.20	-16.1	3,954	-0.41%
2024/04/11	52	67.23	38	67.68	67.20	14	3,653	0.38%
2024/04/10	28	66.32	2	66.55	66.00	26	3,458	0.75%
2024/04/09	51	68.40	45	68.21	66.80	6	3,309	0.18%
2024/04/08	21	65.46	20	65.90	65.50	1	2,837	0.04%
2024/04/03	8	63.99	10	63.83	64.20	-2	2,583	-0.08%
2024/04/02	31	64.66	29	64.52	64.20	2	2,408	0.08%
2024/04/01	14	62.33	8	61.65	62.70	6	1,963	0.31%
2024/03/29	6	59.40	14	59.66	59.50	-8	1,748	-0.46%
2024/03/28	1	58.60	0	0.00	58.30	1	1,710	0.06%
2024/03/21	0	0.00	5	59.04	59.30	-5	1,729	-0.29%
2024/03/20	0	0.00	1	58.90	59.30	-1	1,740	-0.06%
2024/03/19	0	0.00	1.1	58.70	58.60	-1.1	1,680	-0.06%
2024/03/18	0.1	57.90	1.1	57.41	58.10	-1	1,690	-0.06%
2024/03/15	1	57.00	1	57.50	57.20	0	1,700	0.00%
2024/03/13	0	0.00	4	57.00	57.00	-4	1,722	-0.23%
2024/03/12	1	58.40	0	0.00	58.10	1	1,751	0.06%
2024/03/08	3	56.97	0	0.00	56.60	3	1,805	0.17%
2024/03/07	2	58.90	0	0.00	58.30	2	1,794	0.11%
2024/03/06	2.1	59.21	1	59.60	59.20	1.1	1,827	0.06%
2024/03/05	0	0.00	2	58.90	58.80	-2	1,897	-0.11%
2024/03/04	0	59.70	0	0.00	59.30	0	1,929	0.00%
2024/03/01	1	59.50	0	0.00	59.10	1	1,951	0.05%
2024/02/27	1	60.80	0	0.00	59.50	1	2,005	0.05%
2024/02/26	3	60.10	0	0.00	60.10	3	2,185	0.14%
2024/02/23	0	0.00	20	60.80	59.90	-20	2,196	-0.91%
2024/02/22	1	61.70	1	61.80	60.70	0	2,216	0.00%
2024/02/21	1	61.50	1	61.70	61.50	0	2,242	0.00%
2024/02/20	4	62.05	1	61.80	61.60	3	2,275	0.13%
2024/02/19	3	63.57	2	63.75	62.50	1	2,263	0.04%
2024/02/16	0	0.00	5.2	63.52	63.50	-5.2	2,226	-0.24%
2024/02/05	0	0.00	2	59.85	59.70	-2	2,092	-0.10%
2024/02/01	0	0.00	4	58.45	59.00	-4	2,128	-0.19%
2024/01/31	0	0.00	0.2	59.20	58.80	-0.2	2,151	-0.01%
2024/01/29	1	59.60	0	0.00	59.80	1	2,233	0.04%
2024/01/26	0	0.00	2	59.70	59.60	-2	2,250	-0.09%
2024/01/25	1	61.20	0	0.00	59.90	1	2,295	0.04%
2024/01/24	2	60.60	8	60.78	60.50	-6	2,316	-0.26%
2024/01/22	1	61.00	2	61.00	60.80	-1	2,463	-0.04%
2024/01/19	0	0.00	0	58.90	59.80	0	2,550	0.00%
2024/01/17	2	59.29	0	0.00	58.10	2	2,785	0.07%
2024/01/15	1	59.50	0	0.00	59.10	1	2,850	0.04%
2024/01/12	0	0.00	1	58.51	59.10	-1	2,944	-0.03%
2024/01/09	1	57.80	0	0.00	57.70	1	3,155	0.03%
2024/01/08	1	58.70	0	0.00	58.40	1	3,212	0.03%
2023/12/29	3	60.50	1	60.40	60.60	2	3,957	0.05%
2023/12/28	1	60.70	0	0.00	60.50	1	4,199	0.02%
2023/12/27	1	60.80	0	0.00	60.50	1	4,594	0.02%
2023/12/22	2	60.60	3	60.60	60.50	-1	4,908	-0.02%
2023/12/21	0	60.50	0	0.00	60.40	0	4,954	0.00%
2023/12/20	0	61.00	0.1	60.90	60.70	0	4,988	0.00%
2023/12/19	1	60.29	3	59.97	59.80	-2	4,993	-0.04%
2023/12/18	0	60.60	4	60.70	60.40	-4	5,035	-0.08%
2023/12/15	80	62.07	80	61.51	61.30	0	5,077	0.00%
2023/12/14	2	61.90	1	61.70	61.50	1	5,173	0.02%
2023/12/13	0	0.00	0.3	61.70	61.80	-0.3	5,302	-0.01%
2023/12/12	1.1	61.31	0	0.00	61.20	1.1	5,404	0.02%
2023/12/11	11.1	62.18	10.1	61.80	61.90	1	5,553	0.02%
2023/12/07	3	62.50	2.1	61.88	61.60	1	5,764	0.02%
2023/12/06	8	62.43	3	62.07	62.50	5	5,971	0.08%
2023/12/05	2	61.20	0	0.00	61.00	2	6,066	0.03%
2023/12/04	3.1	62.55	35	62.29	61.80	-31.9	6,247	-0.51%
2023/12/01	12	62.55	0	0.00	62.60	12	6,619	0.18%
2023/11/30	34	62.04	1	62.39	62.20	33	7,389	0.45%
2023/11/29	1	61.69	1.1	61.60	61.50	0	7,551	0.00%
2023/11/28	2	61.10	1	60.70	61.40	1	7,723	0.01%
2023/11/27	1	60.80	3	60.60	60.00	-2	8,329	-0.02%
2023/11/24	1	60.70	3	60.67	60.80	-2	8,809	-0.02%
2023/11/23	25.2	62.27	23	61.60	61.50	2.2	8,993	0.02%
2023/11/22	4	60.23	0.1	60.50	60.80	3.9	8,851	0.04%
2023/11/20	0	0.00	1	60.60	60.80	-1	8,988	-0.01%
2023/11/17	2	59.20	4	58.80	59.10	-2	9,095	-0.02%
2023/11/16	1	59.30	1	60.00	59.50	0	9,282	0.00%
2023/11/15	1	60.50	1	60.00	59.30	0	9,508	0.00%
2023/11/14	2	59.30	0	0.00	59.90	2	9,725	0.02%
2023/11/13	8	59.53	33.1	59.88	59.20	-25.1	10,039	-0.25%
2023/11/10	30	61.07	0	0.00	60.50	30	10,560	0.28%
2023/11/09	2	60.50	0	0.00	60.60	2	10,718	0.02%
2023/11/08	1	61.30	0	0.00	60.80	1	10,744	0.01%
2023/11/07	4	61.30	1	60.90	61.10	3	10,764	0.03%
2023/11/06	4	61.55	2	61.85	62.10	2	10,844	0.02%
2023/11/03	1	60.50	1	60.70	60.50	0	10,857	0.00%
2023/11/02	3	60.37	2	60.50	60.40	1	10,931	0.01%
2023/11/01	0.1	59.32	0	0.00	59.00	0.1	10,977	0.00%
2023/10/31	2.3	59.75	0	0.00	58.40	2.3	11,027	0.02%
2023/10/27	4.2	61.26	0	0.00	60.20	4.2	11,313	0.04%
2023/10/26	5.3	61.72	0	0.00	61.10	5.3	11,743	0.04%
2023/10/25	0	0.00	2	64.95	65.00	-2	12,206	-0.02%
2023/10/24	2	63.20	1	63.60	64.20	1	12,992	0.01%
2023/10/23	1	63.10	1	64.40	63.00	0	13,942	0.00%
2023/10/20	4	62.40	0	0.00	63.00	4	14,815	0.03%
2023/10/19	1	63.90	0	0.00	63.90	1	14,773	0.01%
2023/10/18	1	65.10	0	0.00	64.00	1	14,777	0.01%
2023/10/17	0	0.00	1.2	67.92	67.20	-1.2	14,792	-0.01%
2023/10/13	2	68.00	0	0.00	68.10	2	14,860	0.01%
2023/10/12	6	68.07	15	68.12	68.70	-9	14,865	-0.06%
2023/10/11	3	69.00	9	70.29	67.20	-6	14,932	-0.04%
2023/10/06	3	67.67	4	68.28	67.50	-1	14,829	-0.01%
2023/10/04	14	68.09	7	68.43	68.40	7	14,858	0.05%
2023/10/03	9	68.36	26	68.62	68.40	-17	14,680	-0.12%
2023/10/02	6	64.37	27	65.67	66.90	-21	14,427	-0.15%
2023/09/28	0	0.00	0.1	62.35	61.80	-0.1	14,264	0.00%
2023/09/27	0.1	61.20	5	61.60	62.00	-5	14,340	-0.03%
2023/09/26	2	62.40	0	0.00	61.60	2	14,382	0.01%
2023/09/25	12	63.26	1	63.10	63.10	11	14,459	0.08%
2023/09/22	5	62.68	2	63.00	63.20	3	14,466	0.02%
2023/09/21	1	61.70	1	62.21	62.50	0	14,478	0.00%
2023/09/20	9.1	62.39	0	0.00	61.70	9.1	14,478	0.06%
2023/09/19	9	62.53	12	62.71	62.40	-3	14,567	-0.02%
2023/09/18	7	64.33	2	64.45	64.00	5	14,654	0.03%
2023/09/15	6	67.18	5	66.92	66.60	1	15,118	0.01%
2023/09/14	3	66.27	3	66.73	66.80	0	15,209	0.00%
2023/09/13	2	65.20	3	64.97	65.00	-1	15,083	-0.01%
2023/09/12	5	65.58	3	65.80	65.20	2	15,044	0.01%
2023/09/11	8	66.81	2	64.95	65.00	6	14,948	0.04%
2023/09/08	3	68.17	21	68.82	68.40	-18	14,761	-0.12%
2023/09/07	6	68.53	39	69.49	69.00	-33	14,747	-0.22%
2023/09/06	22.2	70.74	22	70.24	69.80	0.2	14,736	0.00%
2023/09/05	25	70.98	33.2	70.92	70.60	-8.2	14,622	-0.06%
2023/09/04	33	68.25	57	68.24	68.10	-24	13,907	-0.17%
2023/09/01	14	67.94	8	67.39	66.30	6	13,906	0.04%
2023/08/31	53.1	69.31	17.1	69.20	68.80	36	14,025	0.26%
2023/08/30	67	68.55	21	68.47	68.30	46	13,475	0.34%
2023/08/29	3	65.50	37	64.89	66.40	-34	13,009	-0.26%
2023/08/28	7	63.44	7	63.80	63.40	0	12,798	0.00%
2023/08/25	11.1	64.54	12	64.43	64.30	-1	12,830	-0.01%
2023/08/24	10.1	64.64	10	65.89	64.50	0.1	12,777	0.00%
2023/08/23	15	65.30	17	65.77	64.60	-2	12,668	-0.02%
2023/08/22	24	65.87	13	65.03	64.50	11	12,588	0.09%
2023/08/21	37	63.95	30	64.82	65.80	7	12,422	0.06%
2023/08/18	41.1	65.64	19	65.24	64.20	22.1	12,213	0.18%
2023/08/17	30	64.98	15	64.67	65.60	15	12,012	0.12%
2023/08/16	8	63.06	34	64.27	64.50	-26	11,781	-0.22%
2023/08/15	3	60.00	65.1	60.11	61.90	-62.1	11,231	-0.55%
2023/08/14	43	56.69	0	0.00	56.30	43	11,076	0.39%
2023/08/11	20	57.87	15	57.80	57.50	5	11,048	0.05%
2023/08/10	1.1	58.99	6	60.00	58.10	-4.9	11,025	-0.04%
2023/08/09	3	61.17	0	0.00	60.90	3	10,926	0.03%
2023/08/08	10	62.46	2	62.20	61.90	8	10,878	0.07%
2023/08/07	3	63.33	2	63.39	64.00	1	10,834	0.01%
2023/08/04	3	61.90	3	61.63	62.30	0	10,768	0.00%
2023/08/02	70	64.86	111	63.25	62.70	-41	10,710	-0.38%	大賣/
2023/08/01	34.1	64.09	25	64.63	63.60	9.1	10,508	0.09%
2023/07/31	75.2	69.26	70	67.19	64.50	5.2	10,379	0.05%
2023/07/28	108.1	69.07	44	69.28	69.60	64.1	9,839	0.65%	大買/
2023/07/27	92.1	69.09	178	68.01	67.50	-85.9	9,214	-0.93%	大賣/
2023/07/26	118.3	68.90	75.5	66.63	65.80	42.7	8,371	0.51%	大買/
2023/07/25	45.1	65.75	90	65.94	66.80	-45	7,406	-0.61%
2023/07/24	7	59.96	6	59.92	60.80	1	6,496	0.02%
2023/07/21	33	61.15	30	60.65	60.80	3	6,468	0.05%
2023/07/20	42	61.76	28	61.84	61.60	14	6,462	0.22%
2023/07/19	14	60.34	15	59.60	59.70	-1	6,335	-0.02%
2023/07/18	47	61.23	1	61.50	60.80	46	6,304	0.73%
2023/07/17	7	62.00	8	62.50	62.00	-1	6,244	-0.02%
2023/07/14	67	62.90	6	62.37	62.00	61	6,194	0.98%
2023/07/13	34	61.56	84	61.39	61.00	-50	5,970	-0.84%
2023/07/12	4	59.45	12	60.60	60.20	-8	5,784	-0.14%
2023/07/11	5	57.40	0.1	57.50	57.70	4.9	5,611	0.09%
2023/07/10	1.1	56.31	3	56.13	56.00	-1.9	5,591	-0.03%
2023/07/07	52.1	58.52	0	0.00	57.60	52.1	5,553	0.94%
2023/07/06	3	62.73	3	62.47	62.40	0	5,441	0.00%
2023/07/05	5	62.70	24	63.01	63.00	-19	5,368	-0.35%
2023/07/04	1	62.30	3	62.47	62.40	-2	5,278	-0.04%
2023/07/03	15	61.51	36.1	61.40	62.30	-21.1	5,211	-0.40%
2023/06/30	0.1	59.90	2.1	60.43	61.30	-2	5,107	-0.04%
2023/06/29	24	60.82	4	60.30	60.10	20	5,085	0.39%
2023/06/28	10.1	60.86	3	61.10	60.00	7.1	5,085	0.14%
2023/06/27	8	61.43	6	61.90	60.60	2	5,088	0.04%
2023/06/26	13	64.54	9	65.00	63.90	4	4,952	0.08%
2023/06/21	34	64.90	18	65.22	65.00	16.1	4,791	0.33%
2023/06/20	25.1	61.65	19	61.65	61.20	6.1	4,288	0.14%
2023/06/19	2.3	59.68	32	59.70	59.80	-29.7	4,168	-0.71%
2023/06/16	4	60.45	16	60.73	60.10	-12	4,175	-0.29%
2023/06/15	1	61.20	4	61.23	61.10	-3	4,216	-0.07%
2023/06/14	3	61.17	8	61.03	60.80	-5	4,207	-0.12%
2023/06/13	14	62.69	14.1	61.73	61.30	-0.1	4,248	0.00%
2023/06/12	10.2	61.34	2	61.60	61.80	8.2	4,180	0.20%
2023/06/09	36.4	62.97	8	62.58	63.30	28.4	4,033	0.70%
2023/06/08	3.5	60.60	6	60.30	60.80	-2.5	3,779	-0.07%
2023/06/07	10	60.90	10	60.70	61.60	0	3,720	0.00%
2023/06/06	27.1	60.85	21	60.51	60.00	6.1	3,521	0.17%
2023/06/05	7	58.60	4	59.02	58.90	3	3,214	0.09%
2023/06/02	3	57.63	0.2	57.93	57.80	2.9	3,151	0.09%
2023/06/01	0.1	57.00	0	0.00	57.20	0.1	3,163	0.00%
2023/05/31	4.1	58.09	34.2	57.91	57.50	-30.1	3,194	-0.94%
2023/05/30	1	56.90	1.2	56.97	56.70	-0.2	3,152	-0.01%
2023/05/29	10.1	56.87	0	0.00	56.80	10.1	3,218	0.31%
2023/05/26	13	57.96	15	57.70	56.50	-2	3,274	-0.06%
2023/05/25	15	57.22	2.1	57.55	57.30	12.9	3,341	0.39%
2023/05/24	6	56.63	1	56.30	56.80	5	3,360	0.15%
2023/05/23	5.4	57.09	1	56.60	56.80	4.4	3,466	0.13%
2023/05/22	0	0.00	5	57.12	57.00	-5	3,606	-0.14%
2023/05/19	3	55.83	3	55.00	55.10	0	3,623	0.00%
2023/05/18	1	55.40	5	55.12	55.20	-4	3,750	-0.11%
2023/05/17	0	0.00	2	54.00	53.70	-2	3,810	-0.05%
2023/05/16	3	53.17	0	0.00	53.20	3	3,850	0.08%
2023/05/15	0	0.00	0	54.20	53.80	0	3,890	0.00%
2023/05/12	2	53.85	0.1	53.30	54.10	2	4,039	0.05%
2023/05/11	5.1	53.08	5.1	53.49	53.50	0	4,113	0.00%
2023/05/10	20	54.50	0.1	54.90	54.70	20	4,193	0.48%
2023/05/09	3.1	54.90	4	54.83	54.80	-1	4,288	-0.02%
2023/05/08	27	55.74	4.1	55.60	55.60	22.9	4,446	0.51%
2023/05/05	3	54.70	4.7	55.08	55.50	-1.7	4,475	-0.04%
2023/05/04	2.3	53.35	0.1	54.20	53.80	2.3	4,604	0.05%
2023/05/03	4.1	54.01	2	54.00	54.00	2.1	4,957	0.04%
2023/05/02	0	0.00	0.1	55.70	55.20	-0.1	5,159	0.00%
2023/04/28	1	55.00	0.1	55.05	54.80	0.9	5,471	0.02%
2023/04/27	0	0.00	0	54.60	53.50	0	5,628	0.00%
2023/04/26	1	52.80	1	53.60	53.40	0	5,806	0.00%
2023/04/25	0	53.60	0	0.00	53.70	0	5,941	0.00%
2023/04/21	1	56.40	1.2	56.15	55.20	-0.2	6,131	0.00%
2023/04/20	3.1	56.62	3	56.73	56.60	0.1	6,356	0.00%
2023/04/19	2.1	58.87	0	0.00	58.80	2.1	6,644	0.03%
2023/04/18	0.1	60.10	0	0.00	60.00	0.1	6,886	0.00%
2023/04/17	5	61.32	3.1	61.01	60.90	2	7,183	0.03%
2023/04/13	0.1	60.60	0	0.00	60.40	0.1	7,369	0.00%
2023/04/12	1	61.00	0	0.00	60.90	1	7,350	0.01%
2023/04/11	2.1	60.96	2	61.00	60.60	0.1	7,331	0.00%
2023/04/10	3.1	61.00	2	61.20	61.40	1.1	7,302	0.01%
2023/04/07	0	0.00	0.1	60.70	60.70	-0.1	7,279	0.00%
2023/03/31	0	0.00	0.1	60.30	60.10	-0.1	7,273	0.00%
2023/03/30	0	0.00	2	60.20	59.80	-2	7,275	-0.03%
2023/03/29	0.1	59.70	6.1	59.71	59.70	-6	7,286	-0.08%
2023/03/28	6.2	59.51	5	59.28	58.90	1.2	7,294	0.02%
2023/03/27	0	0.00	0.2	61.11	60.80	-0.2	7,256	0.00%
2023/03/24	1	60.10	6.1	60.29	61.10	-5.1	7,282	-0.07%
2023/03/23	7.2	60.29	18	60.23	59.90	-10.8	7,258	-0.15%
2023/03/22	2	61.10	3.4	61.77	62.00	-1.4	7,190	-0.02%
2023/03/21	8	59.83	2	59.40	60.10	6	7,257	0.08%
2023/03/20	3	58.50	3	58.00	58.60	0	7,338	0.00%
2023/03/17	12	59.16	1	59.00	59.20	11	7,294	0.15%
2023/03/16	2	58.15	2	58.25	58.50	0	7,311	0.00%
2023/03/15	1.2	60.75	3	60.33	60.00	-1.8	7,329	-0.02%
2023/03/14	5.2	61.10	2	60.60	60.60	3.2	7,398	0.04%
2023/03/13	1	61.90	0	0.00	61.90	1	7,527	0.01%
2023/03/10	1	62.10	0.2	62.65	62.10	0.8	7,674	0.01%
2023/03/09	8	64.53	4.1	64.21	63.90	3.9	8,054	0.05%
2023/03/08	0.1	64.20	1.5	64.03	63.90	-1.4	8,235	-0.02%
2023/03/07	4.7	64.27	19	63.99	63.90	-14.3	8,237	-0.17%
2023/03/06	0	64.14	1.1	64.22	64.20	-1.1	8,246	-0.01%
2023/03/03	1	63.30	13.1	63.56	63.50	-12.1	8,274	-0.15%
2023/03/02	16.1	63.13	1	63.10	63.20	15.1	8,317	0.18%
2023/03/01	1.1	62.91	0	62.80	62.90	1	8,563	0.01%
2023/02/24	9	62.92	5	62.70	62.80	4	8,563	0.05%
2023/02/23	5	63.28	9	62.84	62.80	-4	8,536	-0.05%
2023/02/22	10.1	63.80	12	63.92	63.80	-2	8,545	-0.02%
2023/02/21	17.2	64.19	6.1	64.22	64.80	11.1	8,565	0.13%
2023/02/20	10.4	64.21	14.1	64.52	64.60	-3.6	8,532	-0.04%
2023/02/17	4	66.43	1	66.20	66.00	3	8,545	0.03%
2023/02/16	6.1	67.20	7	66.94	67.50	-0.9	8,760	-0.01%
2023/02/15	1	64.70	1	65.10	64.70	0	8,733	0.00%
2023/02/14	5	64.58	2.1	64.40	64.50	3	8,745	0.03%
2023/02/13	7	64.19	5	64.34	63.80	2	8,822	0.02%
2023/02/10	12	65.18	7	64.40	64.20	5	9,008	0.06%
2023/02/09	3.2	67.25	3	67.03	67.20	0.2	9,288	0.00%
2023/02/08	1	68.10	1	68.70	67.90	0	9,373	0.00%
2023/02/07	7	68.00	9	67.72	68.00	-2	9,417	-0.02%
2023/02/06	2	66.70	3	66.20	67.00	-1	9,664	-0.01%
2023/02/03	3	67.43	6	66.67	66.20	-3	10,133	-0.03%
2023/02/02	4	66.90	3	66.91	67.00	1	10,287	0.01%
2023/02/01	11	67.57	10	67.42	67.40	1	10,251	0.01%
2023/01/31	8	65.16	3	65.17	65.70	5	9,979	0.05%
2023/01/30	4	64.50	6	63.98	65.00	-2	9,923	-0.02%
2023/01/17	7	60.11	10	60.20	59.90	-3	9,663	-0.03%
2023/01/16	6	59.38	5	58.90	58.90	1	9,501	0.01%
2023/01/13	19	58.96	21.1	58.33	58.10	-2.1	9,297	-0.02%
2023/01/12	2.1	58.65	4	58.65	58.60	-2	9,133	-0.02%
2023/01/11	3	58.30	5	58.52	58.40	-2	9,020	-0.02%
2023/01/10	25	59.26	23	58.72	58.40	2	8,905	0.02%
2023/01/09	14	58.74	16	58.57	58.70	-2	8,654	-0.02%
2023/01/06	4	56.78	13	56.48	57.30	-9	8,280	-0.11%
2023/01/05	31	56.45	28	56.58	55.40	3	8,005	0.04%
2023/01/04	4	54.73	11	54.70	57.00	-7	7,697	-0.09%
2023/01/03	5	51.16	0	0.00	51.90	5	7,479	0.07%
2022/12/30	3	50.70	4	50.38	50.00	-1	7,458	-0.01%
2022/12/28	1	50.31	0	0.00	50.20	1	7,454	0.01%
2022/12/27	0	0.00	1	51.50	51.00	-1	7,450	-0.01%
2022/12/23	0	51.51	0	0.00	51.30	0	7,458	0.00%
2022/12/22	12	51.55	12	51.58	51.60	0	7,454	0.00%
2022/12/21	0	0.00	5	51.20	50.70	-5	7,446	-0.07%
2022/12/20	0	0.00	2	52.80	51.20	-2	7,412	-0.03%
2022/12/19	2	53.40	1	53.10	53.00	1	7,378	0.01%
2022/12/16	6	54.47	0	0.00	54.40	6	7,359	0.08%
2022/12/15	1	55.00	0	0.00	55.30	1	7,315	0.01%
2022/12/13	1	55.00	2	53.80	53.80	-1	7,264	-0.01%
2022/12/12	5	55.56	0	0.00	55.50	5	7,108	0.07%
2022/12/09	3	54.10	5	53.96	53.50	-2	6,984	-0.03%
2022/12/08	4	54.50	2.5	54.28	54.40	1.5	6,943	0.02%
2022/12/07	7.2	53.11	8	52.84	53.30	-0.9	6,879	-0.01%
2022/12/06	16	55.29	16	55.04	54.70	0	6,762	0.00%
2022/12/05	17	56.88	15	56.84	56.30	2	6,642	0.03%
2022/12/02	29	58.85	18	58.48	58.40	11	6,480	0.17%
2022/12/01	27	56.24	33	57.34	59.00	-6	6,298	-0.10%
2022/11/30	2	53.10	11	53.76	54.50	-9	5,868	-0.15%
2022/11/28	7	51.81	1	51.90	51.80	6	5,630	0.11%
2022/11/25	7	51.74	10	51.15	51.10	-3	5,600	-0.05%
2022/11/24	12	52.85	13	52.79	52.90	-1	5,523	-0.02%
2022/11/23	11	52.95	12	52.84	52.90	-1	5,432	-0.02%
2022/11/22	8	51.03	7	51.39	50.90	1	5,156	0.02%
2022/11/21	7	50.69	14	51.14	50.80	-7	5,109	-0.14%
2022/11/18	7	51.97	14	52.08	51.60	-7	5,061	-0.14%
2022/11/17	5	52.30	4	51.85	51.80	1	4,910	0.02%
2022/11/16	21	52.03	22	52.03	52.00	-1	4,802	-0.02%
2022/11/15	28	52.08	20.1	52.33	52.30	7.9	4,707	0.17%
2022/11/14	14	50.82	15	50.99	51.60	-1	4,510	-0.02%
2022/11/11	6	49.16	4	48.70	48.55	2	4,177	0.05%
2022/11/10	18	48.76	20	48.66	48.50	-2	4,045	-0.05%
2022/11/09	10	49.37	26.3	49.20	49.60	-16.3	3,940	-0.41%
2022/11/08	35	50.70	47	49.76	49.30	-12	3,814	-0.31%
2022/11/07	24	50.27	22	50.03	50.50	2	3,587	0.06%
2022/11/04	13	47.53	12.1	47.63	47.60	1	3,173	0.03%
2022/11/03	19	46.95	25.2	46.69	47.65	-6.2	3,014	-0.20%
2022/11/02	65	46.69	60	46.95	47.10	5	2,855	0.18%
2022/11/01	13.4	44.95	16	46.07	46.50	-2.6	2,519	-0.10%
2022/10/31	11	41.91	8	42.02	43.60	3	1,885	0.16%
2022/10/28	18	39.78	11	39.73	39.65	7	1,655	0.42%
2022/10/27	5	38.13	6.5	38.33	39.80	-1.5	1,532	-0.10%
2022/10/26	14	38.17	12	38.72	37.50	2	1,470	0.14%
2022/10/25	7	38.11	5	38.11	38.00	2	1,311	0.15%
2022/10/24	3	36.90	3	37.60	36.90	0	1,270	0.00%
2022/10/21	1	37.30	0	0.00	37.20	1	1,293	0.08%
2022/10/07	0	0.00	1	38.60	38.40	-1	1,893	-0.05%
2022/10/06	0	0.00	2	38.55	38.80	-2	1,939	-0.10%
2022/10/05	2	38.43	0	0.00	38.30	2	1,984	0.10%
2022/10/03	1	38.30	1	38.15	37.80	0	2,073	0.00%
2022/09/30	1	36.90	0	0.00	37.85	1	2,101	0.05%
2022/09/27	0	0.00	2	36.38	37.25	-2	2,143	-0.09%
2022/09/26	1	37.95	5	36.70	36.65	-4	2,167	-0.18%
2022/09/22	0	0.00	3	39.02	39.65	-3	2,220	-0.14%
2022/09/21	8	39.79	1	40.15	39.05	7	2,253	0.31%
2022/09/19	1	40.60	2	40.70	40.35	-1	2,274	-0.04%
2022/09/16	0	0.00	5	41.80	41.10	-5	2,291	-0.22%
2022/09/14	1	41.50	1	41.60	41.80	0	2,381	0.00%
2022/09/13	0	0.00	1	41.75	41.70	-1	2,416	-0.04%
2022/09/12	1	41.30	4	41.35	41.20	-3	2,461	-0.12%
2022/09/06	6	40.47	0	0.00	40.30	6	2,502	0.24%
2022/09/05	1	40.65	3	40.75	40.70	-2	2,499	-0.08%
2022/09/01	0	0.00	1	42.40	42.25	-1	2,489	-0.04%
2022/08/31	2	42.50	3	42.83	43.00	-1	2,478	-0.04%
2022/08/26	3	43.05	5	43.75	43.60	-2	2,463	-0.08%
2022/08/23	0	0.00	1	43.20	43.20	-1	2,454	-0.04%
2022/08/19	1	44.15	0	0.00	43.75	1	2,505	0.04%
2022/08/18	0	0.00	1	43.00	43.95	-1	2,511	-0.04%
2022/08/16	2	43.60	0	0.00	43.45	2	2,521	0.08%
2022/08/15	0	0.00	1	43.55	43.40	-1	2,519	-0.04%
2022/08/12	1.1	43.30	0	0.00	43.05	1.1	2,522	0.04%
2022/08/10	0	0.00	1	41.15	41.90	-1	2,505	-0.04%
2022/08/09	0	41.25	5.6	40.97	41.50	-5.6	2,516	-0.22%
2022/08/08	1	41.30	0	0.00	41.30	1	2,521	0.04%
2022/08/04	5	40.35	0	0.00	40.40	5	2,527	0.20%
2022/08/02	1	41.10	0	0.00	40.80	1	2,548	0.04%
2022/08/01	0	0.00	4	42.13	42.15	-4	2,531	-0.16%
2022/07/29	1	42.65	2	42.38	42.35	-1	2,530	-0.04%
2022/07/28	0	0.00	1	43.80	42.60	-1	2,524	-0.04%
2022/07/27	0	0.00	4	43.15	43.70	-4	2,494	-0.16%
2022/07/26	10	44.22	10	43.78	43.15	0	2,513	0.00%
2022/07/25	12	44.85	1	45.45	44.80	11	2,499	0.44%
2022/07/22	44	47.02	29	46.40	46.65	15	2,492	0.60%
2022/07/21	7	44.84	0	0.00	46.65	7	2,306	0.30%
2022/07/20	0	0.00	1	42.65	42.45	-1	2,231	-0.04%
2022/07/19	1	41.90	0	0.00	41.90	1	2,255	0.04%
2022/07/18	1	42.55	0	0.00	42.35	1	2,270	0.04%
2022/07/15	0	0.00	2	46.00	46.25	-2	2,216	-0.09%
2022/07/13	5	44.25	0	0.00	44.25	5	2,143	0.23%
2022/07/12	2	42.50	1	42.50	41.95	1	2,114	0.05%
2022/07/11	2	44.20	0	0.00	44.20	2	2,063	0.10%
2022/07/08	0	0.00	1	46.00	46.00	-1	2,033	-0.05%
2022/07/07	0	0.00	1	45.15	45.10	-1	2,001	-0.05%
2022/07/06	3	44.22	0	0.00	44.00	3	1,992	0.15%
2022/07/05	4	44.65	2	45.38	45.45	2	1,998	0.10%
2022/07/04	0.1	44.30	0	0.00	43.85	0.1	1,962	0.00%
2022/07/01	1.1	44.75	2	44.90	44.05	-1	1,946	-0.05%
2022/06/30	1	45.40	1	46.15	45.25	0	1,909	0.00%
2022/06/29	3	47.60	0	0.00	47.05	3	1,868	0.16%
2022/06/28	0.1	49.60	0	0.00	48.50	0.1	1,840	0.01%
2022/06/27	1.1	49.20	1	49.65	49.90	0.1	1,819	0.01%
2022/06/24	1.1	48.04	0	0.00	48.20	1.1	1,803	0.06%
2022/06/22	3.1	48.34	0	0.00	47.85	3.1	1,777	0.17%
2022/06/21	4	49.18	0.1	49.50	50.00	3.9	1,735	0.22%
2022/06/20	1.1	49.63	0	0.00	48.35	1.1	1,712	0.06%
2022/06/17	2	51.25	1	51.20	51.30	1	1,700	0.06%
2022/06/16	0.1	55.00	0	0.00	54.10	0.1	1,660	0.01%
2022/06/15	0.2	56.05	0	0.00	55.10	0.2	1,664	0.01%
2022/06/13	0.1	56.50	0	0.00	56.30	0.1	1,694	0.01%
2022/06/07	0	0.00	2	56.90	56.90	-2	1,754	-0.11%
2022/06/02	1	57.90	0	0.00	57.90	1	1,802	0.06%
2022/05/31	0	0.00	3	57.70	57.90	-3	1,850	-0.16%
2022/05/30	4	57.40	1	57.70	58.00	3	1,871	0.16%
2022/05/26	2	54.50	0	0.00	54.10	2	1,874	0.11%
2022/05/19	1	56.40	0	0.00	56.30	1	2,311	0.04%
2022/05/17	0	0.00	1	56.50	56.70	-1	2,285	-0.04%
2022/05/16	0	0.00	1	56.20	54.60	-1	2,269	-0.04%
2022/05/13	6	56.48	5	55.40	55.80	1	2,260	0.04%
2022/05/11	1	56.50	1	56.60	56.90	0	2,235	0.00%
2022/05/10	0	0.00	1	57.40	57.90	-1	2,266	-0.04%
2022/05/09	1.1	58.51	0	0.00	57.50	1.1	2,252	0.05%
2022/05/06	0	0.00	1	59.50	60.40	-1	2,244	-0.04%
2022/05/04	8	59.46	8	59.25	59.80	0	2,296	0.00%
2022/05/03	1	58.10	0	0.00	58.60	1	2,298	0.04%
2022/04/29	0	0.00	2	58.50	58.10	-2	2,305	-0.09%
2022/04/28	1	58.30	1	58.10	58.00	0	2,300	0.00%
2022/04/27	0.1	58.00	0	0.00	59.50	0.1	2,277	0.00%
2022/04/26	1.2	59.86	1	60.10	59.50	0.2	2,261	0.01%
2022/04/25	2.1	61.45	0	0.00	60.50	2.1	2,256	0.09%
2022/04/22	3.1	64.44	2	65.10	64.40	1.1	2,228	0.05%
2022/04/21	0.4	66.40	4	66.30	66.40	-3.6	2,218	-0.16%
2022/04/20	1.3	65.62	1	66.70	66.70	0.3	2,240	0.01%
2022/04/19	1.1	65.94	0	0.00	65.80	1.1	2,257	0.05%
2022/04/15	0.1	68.00	0	0.00	67.60	0.1	2,295	0.00%
2022/04/14	0	69.00	0	0.00	68.00	0	2,354	0.00%
2022/04/13	2	68.70	0	0.00	68.70	2	2,381	0.08%
2022/04/11	0.4	68.90	0	0.00	68.60	0.4	2,456	0.02%
2022/04/08	0.1	70.50	0	0.00	70.60	0.1	2,467	0.00%
2022/04/07	0.1	70.50	0	0.00	70.40	0.1	2,504	0.00%
2022/04/06	0.1	71.40	0	0.00	71.50	0.1	2,533	0.00%
2022/04/01	0	0.00	1	71.40	71.40	-1	2,653	-0.04%
2022/03/31	0	0.00	0.5	71.92	71.80	-0.5	2,696	-0.02%
2022/03/25	0	0.00	2	73.60	73.00	-2	3,130	-0.06%
2022/03/18	4	70.30	6	70.58	71.40	-2	3,312	-0.06%
2022/03/17	4	70.03	3	70.73	70.90	1	3,316	0.03%
2022/03/16	2	69.10	1	69.00	68.80	1	3,351	0.03%
2022/03/15	1	68.50	0	0.00	68.80	1	3,369	0.03%
2022/03/10	1	71.40	0	0.00	71.30	1	3,491	0.03%
2022/03/09	1.1	70.82	2	70.90	70.90	-0.9	3,527	-0.03%
2022/03/08	2	69.90	2	70.20	70.10	0	3,573	0.00%
2022/03/07	1	71.00	0	0.00	70.90	1	3,618	0.03%
2022/03/04	0	0.00	3	73.80	73.30	-3	3,643	-0.08%
2022/03/03	0.2	74.92	3	76.00	74.50	-2.8	3,723	-0.08%
2022/03/02	0.1	74.90	0	0.00	75.20	0.1	3,791	0.00%
2022/03/01	0.4	75.10	1	74.80	75.40	-0.6	3,833	-0.02%
2022/02/25	3.2	75.33	5	75.68	75.00	-1.8	3,886	-0.05%
2022/02/24	7	74.91	3	74.53	74.20	4	4,011	0.10%
2022/02/23	7	73.49	6.2	73.94	74.20	0.8	4,011	0.02%
2022/02/22	1	70.30	0	0.00	70.00	1	3,988	0.03%
2022/02/21	3	71.17	0	0.00	71.50	3	4,158	0.07%
2022/02/18	0	0.00	1	70.70	70.80	-1	4,337	-0.02%
2022/02/17	0.1	71.40	0	0.00	70.90	0.1	5,207	0.00%
2022/02/16	0	0.00	1	71.10	70.80	-1	5,801	-0.02%
2022/02/15	0.3	71.10	0	0.00	70.10	0.3	5,861	0.01%
2022/02/14	1	70.90	2	70.70	70.70	-1	5,953	-0.02%
2022/02/11	0	0.00	1	72.00	72.00	-1	6,038	-0.02%
2022/02/10	3	73.13	0	0.00	73.00	3	6,225	0.05%
2022/02/09	1.1	71.42	1	71.70	72.20	0.1	6,242	0.00%
2022/02/08	3	71.48	0	0.00	71.50	3	6,346	0.05%
2022/01/26	3	67.60	1	68.40	67.50	2	6,444	0.03%
2022/01/25	0.1	69.60	5	69.84	69.00	-5	6,552	-0.08%
2022/01/24	2	69.35	2	69.45	69.80	0	6,667	0.00%
2022/01/21	0.1	71.10	4	71.25	71.50	-4	6,749	-0.06%
2022/01/20	6	71.38	1	71.90	71.90	5	6,844	0.07%
2022/01/19	6.1	72.87	0	0.00	72.20	6.1	6,881	0.09%
2022/01/18	3	74.20	3	73.87	73.40	0	6,994	0.00%
2022/01/17	2	73.30	2	73.80	73.80	0	7,053	0.00%
2022/01/12	1	71.80	1	72.00	72.20	0	7,299	0.00%
2022/01/11	0	0.00	1	72.80	72.70	-1	7,345	-0.01%
2022/01/10	1	73.40	0	0.00	73.90	1	7,484	0.01%
2022/01/07	1.1	74.69	0	0.00	73.50	1.1	7,675	0.01%
2022/01/06	0.1	75.90	2	75.00	75.30	-1.9	7,663	-0.02%
2022/01/05	0.3	76.20	6	76.08	76.10	-5.7	7,694	-0.07%
2022/01/04	2	77.30	1	77.60	77.30	1	7,696	0.01%
2021/12/30	4	77.73	6	78.12	77.10	-2	7,817	-0.03%
2021/12/29	5	77.50	4	77.50	78.10	1	7,940	0.01%
2021/12/28	0	0.00	5	79.28	77.60	-5	8,059	-0.06%
2021/12/27	0	0.00	2	77.75	77.60	-2	8,168	-0.02%
2021/12/24	8	78.60	4	78.05	78.40	4	8,290	0.05%
2021/12/23	8	77.81	3	78.27	78.40	5	8,387	0.06%
2021/12/22	2.3	76.34	4	76.73	77.10	-1.7	8,527	-0.02%
2021/12/21	0	0.00	2	73.80	75.00	-2	9,313	-0.02%
2021/12/20	3.3	73.64	0	0.00	73.10	3.3	9,674	0.03%
2021/12/17	1	74.60	1	74.50	74.90	0	9,822	0.00%
2021/12/16	1	75.30	0	0.00	75.90	1	9,836	0.01%
2021/12/15	1	75.50	0	0.00	74.80	1	9,853	0.01%
2021/12/14	1	76.20	0	0.00	75.20	1	9,905	0.01%
2021/12/08	1	77.60	0	0.00	76.20	1	10,010	0.01%
2021/12/07	3	77.27	2	77.40	76.60	1	10,001	0.01%
2021/12/06	0.1	75.90	0	0.00	76.00	0.1	10,060	0.00%
2021/12/03	1	76.30	0	0.00	76.60	1	10,082	0.01%
2021/12/02	0.2	75.90	1	76.10	75.50	-0.8	10,112	-0.01%
2021/12/01	4	75.38	2.1	75.31	75.30	2	10,105	0.02%
2021/11/30	1.2	77.17	0	0.00	76.90	1.2	10,062	0.01%
2021/11/29	3	75.77	0	0.00	76.30	3	10,057	0.03%
2021/11/26	7	76.96	8	78.36	75.90	-1	9,995	-0.01%
2021/11/25	2	79.60	2	79.70	78.70	0	9,949	0.00%
2021/11/24	7	78.51	2	79.25	79.70	5	9,979	0.05%
2021/11/23	9	79.42	5	79.82	78.80	4	10,081	0.04%
2021/11/22	4	81.95	11	81.34	83.00	-7	9,931	-0.07%
2021/11/19	7	79.04	5	79.32	79.10	2	9,795	0.02%
2021/11/18	7.5	78.22	12	78.49	78.10	-4.5	9,812	-0.05%
2021/11/17	10.7	80.58	9	80.01	79.80	1.7	9,727	0.02%
2021/11/16	80.7	85.13	63	84.28	80.50	17.7	9,651	0.18%
2021/11/15	19	80.72	23	82.15	83.90	-4	8,911	-0.04%
2021/11/12	4	76.45	6	76.08	76.30	-2	8,640	-0.02%
2021/11/11	2	75.90	5	76.68	75.40	-3	8,744	-0.03%
2021/11/10	6	76.40	5	75.96	76.10	1	8,994	0.01%
2021/11/09	9	76.52	5	76.76	77.00	4	9,006	0.04%
2021/11/08	2	74.75	2	73.80	74.00	0	8,860	0.00%
2021/11/05	5	74.96	2	74.40	74.50	3	8,942	0.03%
2021/11/04	2	76.50	0	0.00	75.20	2	8,981	0.02%
2021/11/03	0	0.00	2	74.60	74.80	-2	9,139	-0.02%
2021/11/02	4	75.43	1	74.80	73.80	3	9,260	0.03%
2021/10/29	1	74.80	11	74.04	74.70	-10	9,759	-0.10%
2021/10/28	0	0.00	6	72.85	72.60	-6	10,246	-0.06%
2021/10/27	0	0.00	1	75.20	75.40	-1	10,312	-0.01%
2021/10/26	4	75.25	0	0.00	74.70	4	10,317	0.04%
2021/10/25	1	74.20	2	75.05	75.70	-1	10,226	-0.01%
2021/10/21	1	73.40	0	0.00	73.10	1	10,293	0.01%
2021/10/20	17	75.34	16	74.58	74.70	1	10,274	0.01%
2021/10/19	0	0.00	49	73.21	74.20	-49	10,319	-0.47%
2021/10/18	57	73.37	10	73.39	74.00	47	10,566	0.44%
2021/10/15	5	72.16	7	72.30	73.40	-2	10,569	-0.02%
2021/10/14	2	65.90	0	0.00	68.20	2	10,520	0.02%
2021/10/13	1	68.00	0	0.00	66.50	1	10,558	0.01%
2021/10/12	1	69.20	0	0.00	69.10	1	10,571	0.01%
2021/10/08	10	71.00	1	70.90	71.00	9	10,617	0.08%
2021/10/07	0	0.00	3.5	70.56	70.20	-3.5	10,683	-0.03%
2021/10/06	2	69.35	5	69.02	67.90	-3	11,044	-0.03%
2021/10/05	6	66.55	7	65.89	67.60	-1	11,074	-0.01%
2021/10/04	4	68.30	8	70.25	66.00	-4	11,062	-0.04%
2021/10/01	8	73.00	6	72.58	71.10	2	10,969	0.02%
2021/09/30	8	75.40	4	75.55	75.40	4	10,879	0.04%
2021/09/29	11.2	77.37	9	77.12	73.90	2.2	10,816	0.02%
2021/09/28	64.3	82.15	59	81.37	80.20	5.3	10,680	0.05%
2021/09/27	15	79.07	12	79.58	79.90	3	9,841	0.03%
2021/09/24	1	75.50	16	75.62	75.70	-15	9,525	-0.16%
2021/09/23	0	0.00	5	73.10	73.00	-5	9,417	-0.05%
2021/09/22	7	71.69	1	72.10	71.50	6	9,438	0.06%
2021/09/17	4	72.95	6	73.20	73.50	-2	9,470	-0.02%
2021/09/16	0	0.00	7	72.16	72.60	-7	9,454	-0.07%
2021/09/15	18	73.07	21	72.31	71.50	-3	9,509	-0.03%
2021/09/14	2	72.25	4	71.80	71.50	-2	9,469	-0.02%
2021/09/13	4	72.70	3	72.23	71.70	1	9,632	0.01%
2021/09/09	7	71.39	4	71.83	72.20	3	10,071	0.03%
2021/09/08	7	69.63	0	0.00	69.60	7	10,401	0.07%
2021/09/07	1	69.60	2	70.05	70.30	-1	11,177	-0.01%
2021/09/06	1	71.60	2	72.95	71.30	-1	11,699	-0.01%
2021/09/03	2	72.20	0	0.00	72.10	2	11,964	0.02%
2021/09/02	1	74.00	1	73.50	71.90	0	12,347	0.00%
2021/09/01	3	72.80	1	71.60	73.70	2	12,590	0.02%
2021/08/31	1	73.20	1	73.00	72.80	0	12,590	0.00%
2021/08/30	4	74.55	0	0.00	73.40	4	12,648	0.03%
2021/08/27	1	73.00	0	0.00	73.70	1	12,604	0.01%
2021/08/26	1	70.80	1	71.50	71.70	0	12,512	0.00%
2021/08/25	2	69.60	1	69.70	70.50	1	12,632	0.01%
2021/08/24	2	71.05	0	0.00	70.00	2	12,652	0.02%
2021/08/23	1	70.00	1	72.10	71.50	0	12,669	0.00%
2021/08/20	1	69.60	1	70.30	68.20	0	12,712	0.00%
2021/08/18	8	71.48	4	70.70	73.90	4	12,851	0.03%
2021/08/17	36	75.04	35	75.52	73.80	1	12,837	0.01%
2021/08/16	6	75.67	2	75.10	74.90	4	12,983	0.03%
2021/08/13	3	82.97	2	83.30	82.90	1	12,988	0.01%
2021/08/12	1	84.00	1	83.90	84.30	0	13,191	0.00%
2021/08/11	9	85.36	4	85.60	84.50	5	13,585	0.04%
2021/08/10	1	85.60	2	84.30	85.40	-1	13,665	-0.01%
2021/08/09	7	87.34	6	85.20	84.10	1	13,730	0.01%
2021/08/06	0	0.00	2	88.90	88.00	-2	13,816	-0.01%
2021/08/05	2	88.00	3	87.73	87.30	-1	13,821	-0.01%
2021/08/04	24.1	88.52	8	88.83	89.10	16.1	14,081	0.11%
2021/08/03	14	85.68	20	86.42	87.50	-6	13,658	-0.04%
2021/08/02	2	83.05	3.1	81.87	83.30	-1.1	13,151	-0.01%
2021/07/29	1	78.50	0	78.40	78.60	1	13,389	0.01%
2021/07/28	3	78.75	1	75.40	77.80	2	13,621	0.01%
2021/07/27	0	0.00	1	82.80	80.00	-1	13,719	-0.01%
2021/07/26	3	80.80	1	81.20	81.20	2	13,875	0.01%
2021/07/23	6	82.90	4	82.35	82.10	2	13,994	0.01%
2021/07/22	4	81.75	6	80.47	81.40	-2	13,930	-0.01%
2021/07/21	3	76.53	0	0.00	75.90	3	13,746	0.02%
2021/07/20	2	78.20	2	77.20	76.90	0	13,750	0.00%
2021/07/19	1	80.60	2	80.45	80.50	-1	13,833	-0.01%
2021/07/16	2	81.50	2	81.85	81.40	0	14,247	0.00%
2021/07/15	1.1	81.44	1	81.20	81.70	0.1	14,505	0.00%
2021/07/14	20	83.29	19	82.53	82.50	1	14,695	0.01%
2021/07/13	17	87.26	15	84.57	83.70	2	14,884	0.01%
2021/07/12	7	84.09	1	83.10	83.20	6	14,678	0.04%
2021/07/09	4	84.10	6	84.17	84.50	-2	14,692	-0.01%
2021/07/08	3	83.87	1	84.80	83.20	2	14,792	0.01%
2021/07/07	5	83.50	2	83.25	82.80	3	14,932	0.02%
2021/07/06	1	84.78	3	83.60	83.00	-2	15,022	-0.01%
2021/07/05	2	84.95	7	84.94	85.10	-5	15,176	-0.03%
2021/07/02	0	0.00	4	81.58	82.00	-4	15,175	-0.03%
2021/07/01	5	81.98	2.2	81.76	80.70	2.8	15,341	0.02%
2021/06/30	1	81.00	1	81.30	81.50	0	15,632	0.00%
2021/06/29	1	83.10	0	0.00	82.80	1	15,724	0.01%
2021/06/28	0.2	84.80	0	0.00	84.80	0.2	16,256	0.00%
2021/06/25	0	0.00	4	83.00	82.70	-4	16,444	-0.02%
2021/06/24	5	84.66	3	83.87	83.50	2	16,969	0.01%
2021/06/23	0	0.00	5	84.48	84.80	-5	17,087	-0.03%
2021/06/21	13	83.97	14	82.93	82.40	-1	17,979	-0.01%
2021/06/18	11	88.50	13	87.99	87.60	-2	18,581	-0.01%
2021/06/17	28	89.93	22	89.94	88.90	6	18,730	0.03%
2021/06/16	34	90.46	33	90.35	88.90	1	18,628	0.01%
2021/06/15	6	87.50	14	87.63	86.20	-8	18,381	-0.04%
2021/06/11	25	82.91	44	82.84	82.60	-19	18,677	-0.10%
2021/06/10	11	80.46	11.3	81.60	82.50	-0.3	18,508	0.00%
2021/06/09	26	78.72	29	79.06	80.30	-3	18,181	-0.02%
2021/06/07	1	76.00	11	77.27	76.40	-10	18,105	-0.06%
2021/06/03	6	76.20	12	76.30	76.80	-6	18,237	-0.03%
2021/06/02	19	77.27	10	77.37	76.10	9	18,457	0.05%
2021/06/01	2	79.70	1	79.30	79.50	1	18,353	0.01%
2021/05/28	12	81.77	14	81.06	80.90	-2	18,411	-0.01%
2021/05/27	5	80.94	6	80.85	81.30	-1	18,468	-0.01%
2021/05/26	7	78.13	23	78.02	80.00	-16	18,319	-0.09%
2021/05/25	57	81.14	20	79.50	78.50	37	18,359	0.20%
2021/05/24	4	76.33	39	78.17	78.20	-35	18,270	-0.19%
2021/05/21	9	76.20	14	76.11	75.50	-5	18,138	-0.03%
2021/05/20	36	74.16	35	75.62	74.00	1	18,249	0.01%
2021/05/19	13	75.42	17	76.05	78.60	-4	18,154	-0.02%
2021/05/18	15	70.54	14	70.90	71.80	1	18,103	0.01%
2021/05/17	4	70.30	2	71.25	66.50	2	18,788	0.01%
2021/05/14	38	70.59	37	73.86	73.80	1	20,041	0.00%
2021/05/13	0	0.00	1	68.10	68.10	-1	19,889	-0.01%
2021/05/12	7	73.37	4	72.78	65.70	3	19,943	0.02%
2021/05/11	30	73.00	41	72.95	70.00	-11	20,097	-0.05%
2021/05/10	18	72.58	2	71.70	71.40	16	20,196	0.08%
2021/05/07	1	72.50	1.2	72.80	72.10	-0.2	20,804	0.00%
2021/05/06	39	73.34	24.4	73.56	73.50	14.7	20,847	0.07%
2021/05/05	38	70.52	33	71.28	70.20	5	20,768	0.02%
2021/05/04	14	68.40	9	68.36	67.30	5	21,129	0.02%
2021/05/03	11.1	77.04	2	76.65	74.70	9.1	21,321	0.04%
2021/04/29	13	83.31	4	82.88	83.00	9	21,377	0.04%
2021/04/27	6.5	82.05	0	0.00	81.80	6.5	21,401	0.03%
2021/04/26	12	83.11	21	83.33	81.10	-9	21,350	-0.04%
2021/04/23	28.2	85.54	23	86.97	82.80	5.2	21,429	0.02%
2021/04/22	26	87.88	38.2	86.42	85.20	-12.2	21,344	-0.06%
2021/04/21	17	83.56	2	84.60	84.30	15	20,986	0.07%
2021/04/20	24	81.68	22	82.13	81.30	2	20,862	0.01%
2021/04/19	21	80.99	10	80.75	80.10	11	20,734	0.05%
2021/04/16	18	78.74	1	79.40	77.80	17	20,537	0.08%
2021/04/15	4	76.73	2	77.70	78.00	2	20,348	0.01%
2021/04/14	3.1	75.54	6	76.08	75.30	-2.9	20,297	-0.01%
2021/04/13	8.5	74.28	8	75.26	74.00	0.5	20,402	0.00%
2021/04/12	2.6	76.67	4	78.73	76.40	-1.4	20,581	-0.01%
2021/04/09	15	81.60	12	79.87	79.00	3	20,588	0.01%
2021/04/08	7.5	80.10	9	79.53	79.80	-1.5	20,616	-0.01%
2021/04/07	11.5	79.52	10	79.07	79.50	1.5	20,634	0.01%
2021/04/06	14	77.62	18	79.26	81.10	-4	20,773	-0.02%
2021/04/01	2	76.15	3	76.20	75.50	-1	21,171	0.00%
2021/03/31	14	76.06	24	76.73	75.80	-10	21,598	-0.05%
2021/03/30	14	74.06	4	73.25	73.10	10	22,568	0.04%
2021/03/29	20	73.06	26.7	72.88	72.40	-6.7	22,798	-0.03%
2021/03/26	4.7	69.41	6	69.22	69.00	-1.3	22,533	-0.01%
2021/03/25	26	69.07	28	68.44	68.00	-2	22,491	-0.01%
2021/03/24	38	70.99	33	71.28	70.20	5	22,209	0.02%
2021/03/23	7	69.61	18.3	69.61	70.80	-11.3	21,339	-0.05%
2021/03/22	10.8	65.36	8	65.28	65.30	2.8	20,493	0.01%
2021/03/19	1	65.40	5	64.44	63.40	-4	20,159	-0.02%
2021/03/18	7	63.96	8	65.05	63.10	-1	19,809	-0.01%
2021/03/17	24	63.42	25	64.08	64.60	-1	19,342	-0.01%
2021/03/15	8	59.43	1	59.00	59.60	7	18,506	0.04%
2021/03/12	3	58.60	1	59.70	58.60	2	18,490	0.01%
2021/03/11	0	0.00	17	59.06	59.90	-17	18,523	-0.09%
2021/03/10	2	56.95	2	57.90	57.60	0	18,503	0.00%
2021/03/09	4	57.45	2	56.80	56.90	2	18,499	0.01%
2021/03/08	7	59.59	6	59.43	58.40	1	18,414	0.01%
2021/03/05	3	56.27	0	0.00	56.40	3	18,256	0.02%
2021/03/04	4	58.45	1	58.70	56.40	3	18,282	0.02%
2021/03/03	0	0.00	22	57.21	58.40	-22	18,247	-0.12%
2021/03/02	2	59.00	0	0.00	57.20	2	18,591	0.01%
2021/02/26	9	58.44	1	59.00	59.30	8	18,657	0.04%
2021/02/25	4	58.70	7	58.43	58.70	-3	18,873	-0.02%
2021/02/24	17	59.71	15	58.90	58.50	2	18,808	0.01%
2021/02/23	11	61.32	3	61.47	60.80	8	18,742	0.04%
2021/02/22	29.2	63.38	10	62.97	61.50	19.2	18,702	0.10%
2021/02/19	0	0.00	4.1	60.89	61.40	-4.1	18,460	-0.02%
2021/02/18	16.5	60.88	5.1	61.13	60.60	11.4	18,605	0.06%
2021/02/17	36	60.88	34	61.53	62.50	2	19,117	0.01%
2021/02/05	17	56.98	120	57.78	57.90	-103	18,671	-0.55%	大賣/鉅額交易
2021/02/04	2	54.45	7	54.30	54.00	-5	17,802	-0.03%
2021/02/03	18	54.63	19	54.71	53.60	-1	17,791	-0.01%
2021/02/02	18	55.07	20	55.00	55.20	-2	17,572	-0.01%
2021/02/01	9	53.48	3	53.30	53.70	6	17,009	0.04%
2021/01/29	31	54.56	65	54.89	51.90	-34	16,705	-0.20%
2021/01/28	33.1	54.36	10.1	54.17	52.80	23	15,996	0.14%
2021/01/27	4	55.08	7	54.54	53.80	-3	15,772	-0.02%
2021/01/26	21.6	55.59	24	55.14	54.10	-2.4	15,546	-0.02%
2021/01/25	3.1	53.24	7	54.10	54.00	-3.9	14,918	-0.03%
2021/01/22	6	51.03	11	51.30	52.10	-5	14,523	-0.03%
2021/01/21	8	49.22	9	49.51	50.50	-1	14,213	-0.01%
2021/01/20	0	0.00	8	47.00	46.90	-8	13,985	-0.06%
2021/01/19	3	48.33	1	48.05	47.95	2	13,887	0.01%
2021/01/18	2	48.38	4.1	48.10	48.10	-2.1	13,843	-0.02%
2021/01/15	10	50.37	15	50.35	50.10	-5	13,596	-0.04%
2021/01/14	27	51.87	1	52.50	52.50	26	13,422	0.19%
2021/01/13	13	52.79	5	53.12	53.20	8	13,293	0.06%
2021/01/12	3	50.90	15	51.31	50.40	-12	13,148	-0.09%
2021/01/11	4	52.53	3	53.47	52.60	1	12,997	0.01%
2021/01/08	2	53.15	1	52.20	52.50	1	12,869	0.01%
2021/01/07	0.5	53.20	7	52.51	52.60	-6.5	12,778	-0.05%
2021/01/06	15	53.11	21	53.93	51.40	-6	12,634	-0.05%
2021/01/05	25	54.32	18	53.98	53.40	7	12,302	0.06%
2021/01/04	47	52.64	2	52.70	52.70	45	11,872	0.38%
2020/12/31	19	53.14	30	53.06	53.30	-11	11,712	-0.09%
2020/12/30	17	53.76	9	53.28	52.90	8	11,421	0.07%
2020/12/29	20	54.64	22	54.92	54.60	-2	11,222	-0.02%
2020/12/28	32	54.12	49	54.73	55.50	-17	10,862	-0.16%
2020/12/25	29	52.75	20	52.80	51.80	9	10,069	0.09%
2020/12/24	79	50.87	72	51.80	51.50	7	9,435	0.07%
2020/12/23	2	48.65	40	48.66	48.80	-38	7,858	-0.48%
2020/12/22	28	45.69	48	45.78	44.40	-20	7,373	-0.27%
2020/12/21	61.1	44.90	15	44.70	45.10	46.1	7,047	0.65%
2020/12/18	13	43.26	0	0.00	43.45	13	6,902	0.19%
2020/12/17	1	42.50	2	43.13	43.25	-1	6,888	-0.01%
2020/12/16	1	42.85	3	42.43	42.85	-2	6,903	-0.03%
2020/12/15	3	42.87	2	42.65	41.90	1	6,927	0.01%
2020/12/14	0	0.00	1	43.40	43.15	-1	7,004	-0.01%
2020/12/11	0	0.00	2	42.70	42.50	-2	6,994	-0.03%
2020/12/10	14	43.15	5	44.24	43.30	9	6,923	0.13%
2020/12/09	3	44.88	42	44.89	44.70	-39	6,787	-0.57%
2020/12/08	1	44.60	1	45.30	45.25	0	6,732	0.00%
2020/12/07	26	45.55	14	44.86	44.85	12	6,676	0.18%
2020/12/04	33	45.82	34	46.11	46.20	-1	6,565	-0.02%
2020/12/03	5	45.45	27	45.91	45.20	-22	6,440	-0.34%
2020/12/02	53	45.32	5	45.57	45.50	48	6,364	0.75%
2020/12/01	3	45.07	2	44.93	44.95	1	6,252	0.02%
2020/11/30	12	46.64	6	46.10	45.85	6	6,096	0.10%
2020/11/27	5	46.19	1	46.15	46.05	4	5,956	0.07%
2020/11/26	28	46.83	17	46.91	46.50	11	5,867	0.19%
2020/11/25	5	44.95	6	45.63	46.00	-1	5,354	-0.02%
2020/11/24	19	45.74	22	45.75	44.45	-3	5,108	-0.06%
2020/11/23	8	44.66	5	45.14	44.40	3	4,777	0.06%
2020/11/20	6	44.62	0	0.00	44.45	6	4,694	0.13%
2020/11/19	4	44.60	1	45.20	45.20	3	4,544	0.07%
2020/11/18	10	44.90	8	44.80	45.00	2	4,419	0.05%
2020/11/17	4	45.01	18	44.85	44.50	-14	4,216	-0.33%
2020/11/16	30	44.72	74	45.01	44.50	-44	3,939	-1.12%
2020/11/13	4	42.56	18	42.83	42.90	-14	3,069	-0.46%
2020/11/12	31	42.11	12	42.18	41.90	19	2,611	0.73%
2020/11/11	3	39.93	7	40.57	40.70	-4	2,016	-0.20%
2020/11/10	0	0.00	1	38.75	38.85	-1	1,876	-0.05%
2020/11/09	0	0.00	3	38.55	38.55	-3	1,881	-0.16%
2020/11/06	1	38.50	1	38.80	38.50	0	1,890	0.00%
2020/11/04	0	0.00	2	38.75	38.70	-2	1,921	-0.10%
2020/11/02	5	37.75	5	38.15	38.50	0	1,988	0.00%
2020/10/30	2	38.75	0	0.00	38.30	2	2,010	0.10%
2020/10/27	1	38.70	0	0.00	38.80	1	2,088	0.05%
2020/10/26	0	0.00	5	38.85	38.70	-5	2,222	-0.23%
2020/10/22	0	0.00	2	38.00	37.90	-2	2,238	-0.09%
2020/10/21	0	0.00	3	38.12	37.95	-3	2,274	-0.13%
2020/10/20	2	38.35	0	0.00	38.10	2	2,295	0.09%
2020/10/19	1	37.40	0	0.00	37.40	1	2,281	0.04%
2020/10/13	2	36.65	8	36.40	36.45	-6	2,382	-0.25%
2020/10/12	2	36.65	5	36.55	36.45	-3	2,386	-0.13%
2020/10/08	1	37.45	3	37.10	37.05	-2	2,412	-0.08%
2020/10/06	2	37.15	0	0.00	37.30	2	2,466	0.08%
2020/10/05	2	37.40	0	0.00	37.10	2	2,534	0.08%
2020/09/30	2	37.55	0	0.00	37.60	2	2,582	0.08%
2020/09/28	2	37.45	0	0.00	37.60	2	2,727	0.07%
2020/09/25	10	37.38	2	38.20	37.05	8	2,826	0.28%
2020/09/24	1	37.55	1	37.50	37.75	0	2,872	0.00%
2020/09/23	0	0.00	6	38.25	37.75	-6	2,956	-0.20%
2020/09/22	2	38.25	2	37.90	38.20	0	2,992	0.00%
2020/09/21	5	39.21	4	39.10	38.70	1	3,083	0.03%
2020/09/18	7	40.59	0	0.00	39.30	7	3,137	0.22%
2020/09/17	10	40.67	4	40.76	40.60	6	3,125	0.19%
2020/09/16	2	39.70	1	39.75	39.70	1	3,050	0.03%
2020/09/15	1	39.30	0	0.00	39.40	1	3,060	0.03%
2020/09/11	0	0.00	1	38.30	38.50	-1	3,163	-0.03%
2020/09/10	5	38.74	3	39.00	38.50	2	3,264	0.06%
2020/09/09	5	39.00	6	38.92	39.00	-1	3,282	-0.03%
2020/09/04	0	0.00	6	37.93	37.95	-6	3,412	-0.18%
2020/09/03	0	0.00	2	38.20	38.30	-2	3,473	-0.06%
2020/09/02	0	0.00	1	38.20	37.85	-1	3,506	-0.03%
2020/08/31	4	38.05	1	38.25	38.00	3	3,640	0.08%
2020/08/28	3	38.00	2	37.70	37.75	1	3,741	0.03%
2020/08/26	1	38.10	0	0.00	38.05	1	3,815	0.03%
2020/08/20	12	37.00	11	36.60	36.05	1	4,025	0.02%
2020/08/19	1	39.35	1	39.50	38.90	0	4,079	0.00%
2020/08/18	1	39.05	0	0.00	39.05	1	4,106	0.02%
2020/08/14	2	39.15	2	39.15	39.15	0	4,210	0.00%
2020/08/12	1	39.40	4	39.20	39.35	-3	4,324	-0.07%
2020/08/11	6	39.55	0	0.00	39.65	6	4,471	0.13%
2020/08/10	2	40.28	2	40.10	40.10	0	4,604	0.00%
2020/08/07	0	0.00	1	40.20	40.10	-1	4,745	-0.02%
2020/08/06	0	0.00	2	40.75	40.75	-2	4,823	-0.04%
2020/08/04	0	0.00	1	41.30	41.25	-1	5,361	-0.02%
2020/08/03	2	41.23	0	0.00	40.85	2	5,506	0.04%
2020/07/31	1	40.40	0	0.00	41.15	1	5,644	0.02%
2020/07/30	4	40.75	11	41.09	40.90	-7	5,952	-0.12%
2020/07/29	0	0.00	3	39.00	39.10	-3	6,042	-0.05%
2020/07/28	1	38.75	0	0.00	38.50	1	6,369	0.02%
2020/07/23	3	41.00	0	0.00	40.85	3	6,857	0.04%
2020/07/22	1	40.55	0	0.00	40.35	1	6,847	0.01%
2020/07/21	6	40.21	2	40.13	40.25	4	6,835	0.06%
2020/07/17	1	39.70	0	0.00	39.70	1	6,825	0.01%
2020/07/16	0	0.00	8	40.20	40.10	-8	6,830	-0.12%
2020/07/15	2	40.40	1	40.50	40.30	1	6,823	0.01%
2020/07/14	1	40.85	2	41.30	40.60	-1	6,846	-0.01%
2020/07/10	2	40.10	3.7	40.28	40.10	-1.7	6,865	-0.03%
2020/07/09	8	41.39	0	0.00	41.20	8	6,897	0.12%
2020/07/08	7	41.77	3	41.78	41.70	4	6,989	0.06%
2020/07/07	1.4	41.82	2	42.05	42.00	-0.6	6,965	-0.01%
2020/07/06	2.4	41.90	12	41.77	41.75	-9.6	6,931	-0.14%
2020/07/03	5	40.97	0	0.00	40.90	5	6,929	0.07%
2020/07/02	3	41.38	2	41.20	41.15	1	6,967	0.01%
2020/07/01	3	41.72	1	41.90	41.65	2	6,887	0.03%
2020/06/30	4	41.46	2	41.93	41.85	2	6,845	0.03%
2020/06/29	6	42.89	1	42.85	42.90	5	6,765	0.07%
2020/06/23	4	42.69	6	42.95	42.70	-2	6,670	-0.03%
2020/06/19	1	42.85	4	43.00	42.85	-3	6,669	-0.04%
2020/06/18	4	42.85	15	43.15	42.85	-11	6,667	-0.16%
2020/06/17	0	0.00	1	42.45	42.95	-1	6,597	-0.02%
2020/06/16	10	41.95	4	41.90	42.00	6	6,551	0.09%
2020/06/15	0	0.00	1	41.60	41.20	-1	6,618	-0.02%
2020/06/12	2	40.70	0	0.00	41.50	2	6,634	0.03%
2020/06/11	11	41.80	6	40.93	40.90	5	6,651	0.08%
2020/06/10	2	42.55	2	42.35	42.45	0	6,623	0.00%
2020/06/09	1	42.65	1	42.75	42.30	0	6,697	0.00%
2020/06/08	2	42.50	0	0.00	42.25	2	6,808	0.03%
2020/06/05	1	42.65	0	0.00	42.65	1	6,766	0.01%
2020/06/04	2	42.40	5	42.60	42.65	-3	6,762	-0.04%
2020/06/02	2	41.65	3	42.05	41.50	-1	6,800	-0.01%
2020/06/01	0	0.00	3	41.50	41.75	-3	6,870	-0.04%
2020/05/29	1	41.00	6	41.05	40.95	-5	6,863	-0.07%
2020/05/28	11	41.35	2	40.65	40.60	9	6,904	0.13%
2020/05/27	8	42.03	2	42.80	41.85	6	6,848	0.09%
2020/05/26	4	42.54	71	42.05	42.25	-67	6,841	-0.98%
2020/05/25	45	41.00	1	41.55	41.55	44	6,753	0.65%
2020/05/22	3	41.35	0	0.00	41.15	3	6,717	0.04%
2020/05/21	2	41.80	1	41.90	41.90	1	6,697	0.01%
2020/05/20	5	41.23	11	41.22	40.95	-6	6,702	-0.09%
2020/05/19	3	41.22	1	40.95	41.85	2	6,669	0.03%
2020/05/18	12	40.62	1	39.80	40.20	11	6,592	0.17%
2020/05/15	1	42.00	2	42.20	41.90	-1	6,449	-0.02%
2020/05/14	2	41.28	21	43.58	41.30	-19	6,348	-0.30%
2020/05/13	20	42.95	0	0.00	42.95	20	6,213	0.32%
2020/05/12	16	43.65	0	0.00	43.70	16	6,141	0.26%
2020/05/11	27	44.09	32	44.37	44.20	-5	5,978	-0.08%
2020/05/08	4	41.99	3	42.07	42.30	1	5,640	0.02%
2020/05/07	7	42.81	6	42.35	42.30	1	5,486	0.02%
2020/05/06	21	42.53	30	42.35	41.75	-9	5,362	-0.17%
2020/05/05	11	41.33	11	41.21	40.80	0	5,071	0.00%
2020/05/04	18	40.94	3	40.05	41.50	15	4,899	0.31%
2020/04/30	9	39.93	16	39.90	40.50	-7	4,660	-0.15%
2020/04/29	5	36.41	4	36.56	36.85	1	4,394	0.02%
2020/04/28	1	35.50	10	35.50	35.50	-9	4,387	-0.21%
2020/04/27	7	35.22	18	35.15	35.25	-11	4,465	-0.25%
2020/04/24	2	34.35	0	0.00	34.45	2	4,447	0.04%
2020/04/23	4	34.45	2	34.65	34.60	2	4,462	0.04%
2020/04/22	3	34.07	0	0.00	34.05	3	4,453	0.07%
2020/04/21	9	33.98	0	0.00	33.60	9	4,466	0.20%
2020/04/20	2	34.75	2	35.03	34.90	0	4,514	0.00%
2020/04/17	6	35.23	0	0.00	34.75	6	4,584	0.13%
2020/04/16	5	35.22	3	35.18	35.15	2	4,539	0.04%
2020/04/15	5	35.25	3	35.20	35.20	2	4,612	0.04%
2020/04/14	1	35.00	6	35.50	35.40	-5	4,612	-0.11%
2020/04/13	5	34.71	5	34.56	34.80	0	4,589	0.00%
2020/04/10	1	33.25	0	0.00	33.30	1	4,513	0.02%
2020/04/09	0	0.00	3	33.12	33.00	-3	4,571	-0.07%
2020/04/08	3	33.27	10	33.17	33.50	-7	4,574	-0.15%
2020/04/07	7	31.84	4	32.28	32.90	3	4,500	0.07%
2020/04/06	3	30.30	6	30.35	30.50	-3	4,421	-0.07%
2020/04/01	1	29.95	6	29.99	30.30	-5	4,431	-0.11%
2020/03/31	5	30.22	0	0.00	29.80	5	4,456	0.11%
2020/03/30	5	29.61	1	30.20	30.20	4	4,472	0.09%
2020/03/27	12	30.30	21	30.40	30.20	-9	4,543	-0.20%
2020/03/26	4	29.38	7	29.70	29.70	-3	4,546	-0.07%
2020/03/25	6	30.03	2	29.85	29.70	4	4,561	0.09%
2020/03/24	3	28.45	1	28.20	28.25	2	4,573	0.04%
2020/03/23	4	27.24	2	27.10	27.10	2	4,808	0.04%
2020/03/20	5	28.46	1	28.60	28.60	4	5,173	0.08%
2020/03/19	4	27.61	5	27.32	26.45	-1	5,391	-0.02%
2020/03/18	0	0.00	4	30.15	29.35	-4	5,436	-0.07%
2020/03/17	6	29.93	3	30.00	29.90	3	5,549	0.05%
2020/03/16	5	32.23	6	32.43	31.00	-1	5,561	-0.02%
2020/03/13	6	30.94	8	32.01	31.95	-2	5,565	-0.04%
2020/03/12	10	34.47	143	34.77	34.30	-133	5,506	-2.42%	大賣/鉅額交易
2020/03/10	0	0.00	0.3	38.75	38.55	-0.3	5,761	-0.01%
2020/03/09	5	38.15	0	0.00	38.00	5	5,901	0.08%
2020/03/06	2	39.75	2	39.70	39.70	0	5,920	0.00%
2020/03/05	0.3	39.65	6	39.59	39.65	-5.7	6,003	-0.09%
2020/03/04	1	38.00	0	0.00	38.40	1	6,457	0.02%
2020/03/03	0	0.00	2	37.60	38.30	-2	6,684	-0.03%
2020/03/02	2	36.33	0	0.00	36.25	2	6,716	0.03%
2020/02/27	2	38.55	0	0.00	37.00	2	6,860	0.03%
2020/02/26	0	0.00	2	39.48	39.30	-2	6,803	-0.03%
2020/02/25	1	38.45	0	0.00	38.90	1	6,761	0.01%
2020/02/24	0	0.00	12	38.73	39.15	-12	6,759	-0.18%
2020/02/21	2	38.93	1	38.95	38.95	1	6,745	0.01%
2020/02/20	0	0.00	1	38.60	38.50	-1	6,684	-0.01%
2020/02/19	1	38.30	0	0.00	38.25	1	6,673	0.01%
2020/02/18	0	0.00	2	38.25	38.05	-2	6,686	-0.03%
2020/02/17	3	38.62	1	38.30	38.60	2	6,701	0.03%
2020/02/14	1	37.65	1	38.15	38.00	0	6,672	0.00%
2020/02/13	3	38.17	0	0.00	37.70	3	6,723	0.04%
2020/02/12	0	0.00	7	38.36	38.30	-7	6,714	-0.10%
2020/02/11	0	0.00	2	37.30	37.65	-2	6,756	-0.03%
2020/02/10	2	36.55	0	0.00	36.60	2	6,972	0.03%
2020/02/07	6	36.47	1	36.40	36.35	5	7,364	0.07%
2020/02/06	0	0.00	1	37.10	37.10	-1	7,746	-0.01%
2020/02/05	6	36.13	0	0.00	35.85	6	7,741	0.08%
2020/02/04	6	35.73	3	35.17	35.95	3	7,703	0.04%
2020/02/03	7	33.12	2	33.60	33.40	5	7,678	0.07%
2020/01/31	4	36.28	1	35.75	36.45	3	7,587	0.04%
2020/01/30	15	38.58	4	38.99	38.45	11	7,532	0.15%
2020/01/20	10	42.70	2	42.90	42.70	8	7,534	0.11%
2020/01/14	1	43.80	3	43.70	43.75	-2	8,146	-0.02%
2020/01/13	3	43.27	3	43.20	43.40	0	8,108	0.00%
2020/01/10	2	42.55	0	0.00	42.55	2	8,078	0.02%
2020/01/09	1	42.50	0	0.00	42.40	1	8,088	0.01%
2020/01/08	1	43.15	4	42.79	43.15	-3	8,102	-0.04%
2020/01/07	9	43.25	28	43.11	43.10	-19	8,246	-0.23%
2020/01/06	10	42.00	5	43.19	42.80	5	8,254	0.06%
2020/01/03	1	42.00	5	42.60	42.80	-4	8,271	-0.05%
2020/01/02	2	43.05	0	0.00	43.10	2	8,253	0.02%
2019/12/31	0	0.00	1	42.55	42.55	-1	8,331	-0.01%
2019/12/30	1	42.55	0	0.00	42.55	1	8,401	0.01%
2019/12/27	1	42.40	1	42.35	42.35	0	8,440	0.00%
2019/12/26	3	42.42	2	42.45	42.20	1	8,527	0.01%
2019/12/25	1	41.50	26	42.30	42.45	-25	8,590	-0.29%
2019/12/24	30	41.51	0	0.00	41.45	30	8,942	0.34%
2019/12/23	3	42.02	11	42.13	41.95	-8	8,962	-0.09%
2019/12/20	5	42.60	4	42.24	42.60	1	9,107	0.01%
2019/12/19	0	0.00	3	42.85	42.75	-3	9,700	-0.03%
2019/12/18	17	42.58	10.2	43.07	42.60	6.8	10,083	0.07%
2019/12/17	33	44.38	44.1	44.01	44.25	-11.1	10,305	-0.11%
2019/12/16	6.3	46.26	16	46.19	46.80	-9.7	10,013	-0.10%
2019/12/13	0	0.00	7	45.79	45.30	-7	9,961	-0.07%
2019/12/12	7	44.87	17	46.24	44.85	-10	10,269	-0.10%
2019/12/11	28	45.32	5	45.40	45.30	23	10,281	0.22%
2019/12/10	10	44.42	7	44.53	45.00	3	10,391	0.03%
2019/12/09	2	45.50	2	46.05	45.00	0	10,420	0.00%
2019/12/06	2	45.25	7	45.79	45.30	-5	10,519	-0.05%
2019/12/05	115	46.11	64	46.23	45.40	51	10,532	0.48%	大買/
2019/12/04	104	44.88	44	45.13	45.25	60	10,426	0.58%	大買/
2019/12/03	33	44.39	10	44.73	44.50	23	10,636	0.22%
2019/12/02	12	43.66	32	44.83	44.85	-20	10,677	-0.19%
2019/11/29	58	45.28	38	45.57	44.40	20	10,682	0.19%
2019/11/28	0	0.00	4	44.09	43.90	-4	10,301	-0.04%
2019/11/27	1	43.30	1	42.90	42.60	0	10,422	0.00%
2019/11/26	2	42.95	10	42.55	43.00	-8	10,526	-0.08%
2019/11/25	0	0.00	4	41.50	41.25	-4	10,621	-0.04%
2019/11/22	0	0.00	10	41.03	41.00	-10	11,289	-0.09%
2019/11/21	1	40.80	7	40.68	41.00	-6	11,463	-0.05%
2019/11/19	0	0.00	3	40.80	40.75	-3	11,960	-0.03%
2019/11/18	5	41.19	1	41.20	41.05	4	12,160	0.03%
2019/11/15	2	41.25	0	0.00	40.90	2	12,388	0.02%
2019/11/14	5	41.06	0	0.00	40.65	5	12,744	0.04%
2019/11/13	2	41.35	0	0.00	41.30	2	12,941	0.02%
2019/11/12	0	0.00	5	41.22	41.45	-5	13,341	-0.04%
2019/11/11	2	40.55	0	0.00	40.40	2	13,834	0.01%
2019/11/08	2	41.03	4	41.40	41.00	-2	14,410	-0.01%
2019/11/07	7	40.53	10	40.72	40.60	-3	14,552	-0.02%
2019/11/06	9	42.63	17	42.76	42.00	-8	14,468	-0.06%
2019/11/05	28	45.04	13	44.68	45.30	15	14,132	0.11%
2019/11/04	5	43.85	5	43.77	43.50	0	13,749	0.00%
2019/11/01	2	43.53	0	0.00	43.50	2	13,691	0.01%
2019/10/31	3	44.10	1	43.60	43.35	2	13,704	0.01%
2019/10/30	4	43.29	17	43.35	43.65	-13	13,699	-0.09%
2019/10/29	10	43.21	5	43.33	42.80	5	13,673	0.04%
2019/10/28	8	43.97	13	44.00	43.85	-5	13,617	-0.04%
2019/10/25	14	43.35	2	43.15	43.15	12	13,563	0.09%
2019/10/24	4	44.35	8	44.34	44.10	-4	13,517	-0.03%
2019/10/23	10	44.40	12	44.24	44.35	-2	13,520	-0.01%
2019/10/22	11	43.96	9	43.94	44.10	2	13,312	0.02%
2019/10/21	1	42.60	6	42.59	42.75	-5	13,039	-0.04%
2019/10/18	2	42.23	3	42.30	42.25	-1	12,991	-0.01%
2019/10/16	17	41.88	1	42.00	42.00	16	12,920	0.12%
2019/10/15	14	42.48	10	42.66	42.45	4	12,807	0.03%
2019/10/14	2	41.65	1	41.75	41.15	1	12,605	0.01%
2019/10/09	2	40.80	0	0.00	40.50	2	12,511	0.02%
2019/10/08	3	41.58	10	41.40	41.25	-7	12,425	-0.06%
2019/10/07	3	41.62	5	42.23	42.00	-2	12,362	-0.02%
2019/10/04	4	41.18	11	41.72	41.00	-7	12,222	-0.06%
2019/10/03	5	41.75	1	41.65	41.95	4	12,128	0.03%
2019/10/02	20	41.63	6	41.66	42.40	14	12,070	0.12%
2019/10/01	5	40.68	1	41.15	41.00	4	11,963	0.03%
2019/09/27	13	41.34	16	41.58	40.60	-3	11,886	-0.03%
2019/09/26	5	43.61	31	43.28	43.50	-26	11,505	-0.23%
2019/09/25	21	43.45	19	43.87	43.20	2	11,442	0.02%
2019/09/24	47	44.40	6	44.80	43.45	41	11,299	0.36%
2019/09/23	20	47.82	3	46.88	46.80	17	10,695	0.16%
2019/09/20	7	48.29	23	48.03	48.60	-16	10,293	-0.16%
2019/09/19	0	0.00	2	46.35	46.90	-2	9,803	-0.02%
2019/09/18	2	47.90	1	47.80	46.55	1	9,709	0.01%
2019/09/17	53	47.22	17	47.46	47.10	36	9,484	0.38%
2019/09/16	3	45.63	49	46.54	46.50	-46	9,039	-0.51%
2019/09/12	50	45.81	9	45.44	46.35	41	8,913	0.46%
2019/09/11	0	0.00	3	45.57	45.20	-3	8,751	-0.03%
2019/09/10	8	45.27	1	45.05	45.30	7	8,666	0.08%
2019/09/09	2	46.40	3	46.87	46.50	-1	8,491	-0.01%
2019/09/06	10	46.79	7	46.85	46.30	3	8,432	0.04%
2019/09/05	4	46.70	13	46.80	46.70	-9	8,273	-0.11%
2019/09/04	1	44.45	4	44.66	45.25	-3	7,862	-0.04%
2019/09/03	3	45.45	1	45.50	45.05	2	7,723	0.03%
2019/09/02	5	44.21	7	44.39	44.50	-2	7,511	-0.03%
2019/08/30	16	43.93	23	44.00	43.20	-7	7,313	-0.10%
2019/08/29	4	46.64	5	46.26	46.80	-1	6,927	-0.01%
2019/08/28	5	46.06	11	46.40	46.30	-6	6,709	-0.09%
2019/08/27	16	46.08	21	46.45	46.50	-5	6,414	-0.08%
2019/08/26	2	43.15	1	43.80	43.55	1	5,719	0.02%
2019/08/23	2	43.30	1	43.55	42.95	1	5,531	0.02%
2019/08/22	5	43.06	1	43.45	42.30	4	5,193	0.08%
2019/08/21	5	41.83	5	42.14	42.00	0	4,975	0.00%
2019/08/20	5	41.02	12	41.78	40.80	-7	4,749	-0.15%
2019/08/19	8	43.39	15.1	43.45	42.30	-7.1	4,500	-0.16%
2019/08/16	24	41.49	7	41.24	41.75	17	4,112	0.41%
2019/08/15	19	40.92	30	41.15	41.80	-11	3,876	-0.28%
2019/08/14	4	40.73	49	40.66	41.50	-45	3,444	-1.31%
2019/08/13	18	38.24	24	38.17	38.20	-6	2,872	-0.21%
2019/08/12	4	37.30	5	37.75	38.10	-1	2,255	-0.04%
2019/08/08	4	33.96	9	33.90	34.65	-5	2,010	-0.25%
2019/08/07	1	33.55	1	33.80	33.65	0	1,853	0.00%
2019/08/05	0	0.00	1	32.10	32.00	-1	1,759	-0.06%
2019/08/02	0	0.00	1	32.20	32.30	-1	1,764	-0.06%
2019/08/01	1	33.40	1	34.00	33.40	0	1,744	0.00%
2019/07/30	1	33.75	0	0.00	32.80	1	1,668	0.06%
2019/07/29	0	0.00	1	33.75	33.70	-1	1,635	-0.06%
2019/07/25	1	32.90	8	33.01	32.75	-7	1,546	-0.45%
2019/07/24	0	0.00	1	31.60	31.85	-1	1,474	-0.07%
2019/07/23	0	0.00	1	31.60	31.80	-1	1,489	-0.07%
2019/07/19	1	31.35	0	0.00	31.15	1	1,504	0.07%
2019/07/18	1	30.90	10	30.91	30.75	-9	1,492	-0.60%
2019/07/15	0	0.00	26	31.06	31.10	-26	1,577	-1.65%
2019/07/12	15	31.05	2	31.10	30.95	13	1,615	0.80%
2019/07/11	1	30.80	4	31.00	30.85	-3	1,647	-0.18%
2019/07/10	0	0.00	5	30.65	30.75	-5	1,765	-0.28%
2019/07/08	1	31.05	0	0.00	30.90	1	1,820	0.05%
2019/07/05	0	0.00	1	31.20	31.30	-1	1,842	-0.05%
2019/07/03	2	31.00	4	31.25	30.90	-2	1,975	-0.10%
2019/07/02	6	31.43	0	0.00	31.50	6	2,063	0.29%
2019/06/28	1	32.10	0	0.00	32.10	1	2,361	0.04%
2019/06/27	4	32.56	1	32.60	32.60	3	2,417	0.12%
2019/06/20	2	32.60	0	0.00	32.70	2	2,619	0.08%
2019/06/18	1	31.70	0	0.00	31.70	1	2,568	0.04%
2019/06/17	18	30.88	2	31.05	31.05	16	2,561	0.62%
2019/06/14	1	31.25	0	0.00	31.35	1	2,623	0.04%
2019/06/13	3	30.17	22	30.32	31.00	-19	2,623	-0.72%
2019/05/31	0	0.00	1	29.15	29.00	-1	2,734	-0.04%
2019/05/21	1	28.70	0	0.00	29.10	1	3,435	0.03%
2019/05/20	1	28.60	1	28.55	28.50	0	3,451	0.00%
2019/05/16	0	0.00	2	29.70	29.60	-2	3,536	-0.06%
2019/05/15	23	29.78	0	0.00	30.05	23	3,645	0.63%
2019/05/14	3	28.25	0	0.00	29.50	3	3,661	0.08%
2019/05/10	1	29.85	0	0.00	29.85	1	3,759	0.03%
2019/05/09	1	30.60	0	0.00	30.35	1	3,760	0.03%
2019/05/07	6	31.90	0	0.00	31.85	6	3,774	0.16%
2019/05/06	1	31.90	0	0.00	31.70	1	3,817	0.03%
2019/05/02	3	32.90	0	0.00	33.00	3	3,818	0.08%
2019/04/29	1	33.00	1	33.10	33.00	0	3,914	0.00%
2019/04/26	0	0.00	2	33.95	34.00	-2	3,924	-0.05%
2019/04/25	0	0.00	1	35.00	34.60	-1	3,952	-0.03%
2019/04/23	11	34.11	0	0.00	34.40	11	4,004	0.27%
2019/04/22	1	34.40	10	34.85	34.55	-9	4,007	-0.22%
2019/04/18	0	0.00	1	34.75	33.85	-1	4,000	-0.02%
2019/04/15	0	0.00	1	33.75	33.75	-1	3,935	-0.03%
2019/04/12	5	32.90	0	0.00	32.80	5	3,916	0.13%
2019/04/11	0	0.00	2	33.80	33.15	-2	3,913	-0.05%
2019/04/10	1	33.85	15	33.90	33.85	-14	3,898	-0.36%
2019/04/09	5	34.92	20	34.78	34.35	-15	3,879	-0.39%
2019/04/08	6	33.95	3	34.15	34.00	3	3,761	0.08%
2019/04/03	8	34.55	7	34.59	34.60	1	3,670	0.03%
2019/04/02	6	34.98	33	35.19	34.55	-27	3,618	-0.75%
2019/04/01	1	33.55	4	33.55	33.40	-3	3,357	-0.09%
2019/03/29	2	33.30	2	33.35	33.30	0	3,274	0.00%
2019/03/28	2	32.70	0	0.00	32.45	2	3,149	0.06%
2019/03/25	1	31.70	15	31.92	31.95	-14	3,122	-0.45%
2019/03/22	10	32.15	0	0.00	32.15	10	3,069	0.33%
2019/03/21	7	31.95	0	0.00	32.15	7	3,059	0.23%
2019/03/20	0	31.85	1	31.95	31.85	-1	3,073	-0.03%
2019/03/19	8	32.56	2	32.60	32.20	6	3,165	0.19%
2019/03/18	1	32.65	2	32.55	32.50	-1	3,114	-0.03%
2019/03/15	5	31.77	0	0.00	31.75	5	3,052	0.16%
2019/03/13	0	0.00	1	30.80	30.80	-1	3,133	-0.03%
2019/03/12	1	31.35	0	0.00	31.00	1	3,192	0.03%
2019/03/08	4	31.05	0	0.00	31.05	4	3,320	0.12%
2019/03/07	3	31.85	0	0.00	31.30	3	3,361	0.09%
2019/03/06	10	31.55	0	0.00	31.30	10	3,401	0.29%
2019/03/05	10	31.70	0	0.00	31.65	10	3,417	0.29%
2019/03/04	0	0.00	2	32.20	32.00	-2	3,417	-0.06%
2019/02/27	5	31.74	1	32.00	32.50	4	3,436	0.12%
2019/02/26	23	32.76	19	33.04	32.55	4	3,339	0.12%
2019/02/25	0	0.00	4	30.99	31.20	-4	2,972	-0.13%
2019/02/22	3	30.33	0	0.00	30.30	3	2,923	0.10%
2019/02/21	5	30.65	0	0.00	30.80	5	2,927	0.17%
2019/02/20	14	30.79	0	0.00	30.75	14	2,971	0.47%
2019/02/19	0	0.00	1	30.70	30.60	-1	2,943	-0.03%
2019/02/18	0	0.00	3	30.95	30.70	-3	2,941	-0.10%
2019/02/14	4	31.00	4	31.21	31.20	0	2,878	0.00%
2019/02/13	1	30.25	6	30.20	30.20	-5	2,851	-0.18%
2019/02/12	0.1	30.65	3	30.30	30.60	-3	2,821	-0.10%
2019/02/11	3	31.30	0	0.00	30.70	3	2,757	0.11%
2019/01/28	2	30.08	3	30.32	30.15	-1	2,676	-0.04%
2019/01/24	1	29.35	0	0.00	29.30	1	2,658	0.04%
2019/01/23	0	0.00	1	29.55	29.55	-1	2,654	-0.04%
2019/01/22	1	29.80	0	0.00	30.00	1	2,639	0.04%
2019/01/21	0	0.00	3	30.03	30.05	-3	2,591	-0.12%
2019/01/17	3.1	29.54	4	29.08	29.15	-0.9	2,491	-0.04%
2019/01/16	2	28.65	3	29.25	29.55	-1	2,448	-0.04%
2019/01/15	3	28.10	0	0.00	28.15	3	2,341	0.13%
2019/01/14	1	28.25	1	28.05	28.05	0	2,339	0.00%
2019/01/11	1.1	28.25	8	28.30	28.30	-6.9	2,327	-0.29%
2019/01/09	2.2	27.66	0	0.00	27.85	2.2	2,264	0.10%
2019/01/08	4	27.73	3	27.80	27.90	1	2,242	0.05%
2019/01/07	0.1	27.10	1	27.15	27.30	-0.9	2,172	-0.04%
2019/01/04	1	26.40	0	0.00	26.40	1	2,170	0.05%
2019/01/03	1	26.90	0	0.00	27.15	1	2,196	0.05%
2019/01/02	1	27.75	0	0.00	27.55	1	2,192	0.05%
2018/12/26	1	28.70	0	0.00	28.25	1	2,194	0.05%
2018/12/25	1	28.65	0	0.00	29.10	1	2,183	0.05%
2018/12/24	6	29.70	2	29.58	29.85	4	2,183	0.18%
2018/12/22	0	0.00	1	29.20	29.20	-1	2,119	-0.05%
2018/12/21	1	28.50	0	0.00	28.40	1	2,135	0.05%
2018/12/20	2	28.65	0	0.00	28.30	2	2,195	0.09%
2018/12/19	2	28.28	2	29.25	29.30	0	2,155	0.00%
2018/12/17	1	28.65	0	0.00	28.55	1	2,123	0.05%
2018/12/14	0.1	29.00	0	0.00	29.15	0.1	2,147	0.00%
2018/12/12	5	29.71	5	29.94	30.00	0	2,202	0.00%
2018/12/11	0.2	28.85	0	0.00	28.90	0.2	2,113	0.01%
2018/12/07	8	28.10	0.3	28.40	28.20	7.7	2,176	0.35%
2018/12/06	0	0.00	1	29.65	29.10	-1	2,101	-0.05%
2018/12/04	0	0.00	1	31.60	31.95	-1	2,034	-0.05%
2018/12/03	0.2	30.80	1	30.95	30.90	-0.8	1,987	-0.04%
2018/11/30	0	0.00	10	29.40	30.00	-10	1,923	-0.52%
2018/11/29	10.3	29.94	1	30.00	29.60	9.3	1,891	0.49%
2018/11/26	0	0.00	1	28.40	28.45	-1	1,750	-0.06%
2018/11/23	1	27.70	0	0.00	27.30	1	1,706	0.06%
2018/11/22	1	28.50	0	0.00	28.00	1	1,724	0.06%
2018/11/20	1	28.30	0	0.00	28.40	1	1,737	0.06%
2018/11/19	0	0.00	2	28.88	29.00	-2	1,710	-0.12%
2018/11/15	0	0.00	1	27.25	27.30	-1	1,647	-0.06%
2018/11/13	0.1	28.05	0	0.00	28.05	0.1	1,671	0.00%
2018/11/12	0	0.00	1	28.70	28.35	-1	1,689	-0.06%
2018/11/08	0	0.00	2	27.43	26.90	-2	1,630	-0.12%
2018/11/07	1	27.00	0	0.00	27.20	1	1,643	0.06%
2018/11/05	0	0.00	5	26.80	26.70	-5	1,794	-0.28%
2018/11/02	1	27.60	1	28.20	27.15	0	1,795	0.00%
2018/11/01	0	0.00	2	25.95	26.00	-2	1,743	-0.11%
2018/10/31	0	0.00	1	24.55	25.45	-1	1,740	-0.06%
2018/10/30	1	23.85	0	0.00	23.90	1	1,733	0.06%
2018/10/26	0	0.00	1	24.95	24.00	-1	1,786	-0.06%
2018/10/25	1	24.10	0	0.00	24.05	1	1,820	0.05%
2018/10/22	0	0.00	1	25.70	25.90	-1	1,847	-0.05%
2018/10/16	1	26.10	0	0.00	25.90	1	1,909	0.05%
2018/10/12	2	24.80	0	0.00	25.60	2	1,912	0.10%
2018/10/11	2	25.80	0	0.00	25.75	2	1,897	0.11%
2018/10/05	1	29.30	0	0.00	29.30	1	1,896	0.05%
2018/10/04	0	0.00	10	31.70	31.25	-10	1,879	-0.53%
2018/10/03	1	31.60	0	0.00	31.60	1	1,883	0.05%
2018/10/01	0	0.00	1	32.70	32.45	-1	1,906	-0.05%
2018/09/28	1	32.00	60	31.75	31.90	-59	1,948	-3.03%
2018/09/27	3	32.08	0	0.00	31.85	3	1,955	0.15%
2018/09/25	1	31.30	0	0.00	31.55	1	1,945	0.05%
2018/09/20	2	32.00	2	31.95	31.40	0	2,000	0.00%
2018/09/19	2	32.75	2	33.15	32.60	0	2,034	0.00%
2018/09/17	1	32.10	0	0.00	32.25	1	2,018	0.05%
2018/09/14	2	32.20	11	32.05	32.80	-9	2,040	-0.44%
2018/09/13	0	0.00	5	29.50	30.25	-5	1,972	-0.25%
2018/09/12	5	29.50	0	0.00	29.35	5	1,973	0.25%
2018/09/11	1	28.95	0	0.00	29.35	1	1,986	0.05%
2018/09/10	10	29.70	3	29.00	28.40	7	2,006	0.35%
2018/09/07	2	31.38	0	0.00	30.60	2	1,997	0.10%
2018/09/06	1	32.35	0	0.00	32.40	1	2,007	0.05%
2018/09/05	15	32.93	3	33.00	32.70	12	2,066	0.58%
2018/09/04	0	0.00	1	32.10	32.25	-1	2,247	-0.04%
2018/08/31	0	0.00	2	32.80	32.80	-2	2,317	-0.09%
2018/08/30	1	32.75	0	0.00	32.75	1	2,359	0.04%
2018/08/29	0	0.00	1	33.65	33.15	-1	2,396	-0.04%
2018/08/28	0	0.00	2	33.03	33.30	-2	2,399	-0.08%
2018/08/23	0	0.00	2	32.55	32.10	-2	2,534	-0.08%
2018/08/21	2	31.45	10	31.40	31.60	-8	2,546	-0.31%
2018/08/20	2	32.35	4	31.84	31.80	-2	2,565	-0.08%
2018/08/17	8	33.26	2	33.40	33.40	6	2,584	0.23%
2018/08/16	3	32.45	0	0.00	32.60	3	2,627	0.11%
2018/08/15	3	32.92	3	32.85	32.80	0	2,621	0.00%
2018/08/14	3	33.60	1	33.50	33.50	2	2,631	0.08%
2018/08/13	20	32.58	0	0.00	32.60	20	2,627	0.76%
2018/08/10	1	36.50	7	36.30	35.80	-6	2,563	-0.23%
2018/08/09	2	37.53	0	0.00	37.45	2	2,554	0.08%
2018/08/02	2	39.15	3	38.50	38.50	-1	2,624	-0.04%
2018/08/01	3	39.20	0	0.00	39.00	3	2,603	0.12%
2018/07/30	5	38.14	4	38.00	38.05	1	2,594	0.04%
2018/07/27	4	38.05	0	0.00	38.05	4	2,603	0.15%
2018/07/26	0	0.00	1	38.20	38.05	-1	2,625	-0.04%
2018/07/24	1	37.70	6	37.99	38.00	-5	2,620	-0.19%
2018/07/23	2	37.20	0	0.00	37.30	2	2,596	0.08%
2018/07/18	2	37.70	1	38.15	37.70	1	2,699	0.04%
2018/07/17	0	0.00	3	38.37	38.00	-3	2,771	-0.11%
2018/07/16	15	37.70	0	0.00	37.85	15	2,780	0.54%
2018/07/13	1	37.75	1	38.00	37.70	0	2,812	0.00%
2018/07/10	0	0.00	4	37.85	37.75	-4	2,944	-0.14%
2018/07/09	2	37.83	1	38.50	37.80	1	3,295	0.03%
2018/07/06	1	37.50	0	0.00	38.00	1	3,328	0.03%
2018/07/05	1	37.30	2	37.98	37.20	-1	3,292	-0.03%
2018/07/03	3	37.55	3	38.27	37.60	0	3,303	0.00%
2018/06/29	0	0.00	4	37.65	37.60	-4	3,293	-0.12%
2018/06/28	0	0.00	35	40.20	40.00	-35	3,311	-1.06%
2018/06/27	2	40.43	1	41.00	40.35	1	3,296	0.03%
2018/06/26	2	40.50	0	0.00	40.20	2	3,309	0.06%
2018/06/25	0	0.00	1	41.70	41.25	-1	3,337	-0.03%
2018/06/22	4	40.90	0	0.00	41.05	4	3,324	0.12%
2018/06/21	0	0.00	1	41.20	41.40	-1	3,325	-0.03%
2018/06/20	8	41.11	2	40.88	40.85	6	3,344	0.18%
2018/06/19	1	42.20	1	41.90	41.50	0	3,344	0.00%
2018/06/15	0	0.00	2	42.13	42.25	-2	3,341	-0.06%
2018/06/14	1	41.70	2	42.00	41.65	-1	3,314	-0.03%
2018/06/13	3	41.83	1	41.75	41.45	2	3,282	0.06%
2018/06/12	11	42.59	19	42.99	42.20	-8	3,249	-0.25%
2018/06/11	7	40.85	12	41.18	41.50	-5	3,079	-0.16%
2018/06/08	2	40.63	0	0.00	40.60	2	3,144	0.06%
2018/06/07	1	40.65	4	41.35	40.65	-3	3,184	-0.09%
2018/06/06	4	40.70	1	40.75	40.70	3	3,253	0.09%
2018/06/05	1	40.50	2	40.05	40.05	-1	3,324	-0.03%
2018/06/01	0	0.00	2	39.88	39.85	-2	3,321	-0.06%
2018/05/31	3	40.00	4	40.08	39.85	-1	3,334	-0.03%
2018/05/30	0	0.00	4	38.83	38.85	-4	3,286	-0.12%
2018/05/29	10	39.37	1	39.20	39.10	9	3,360	0.27%
2018/05/28	4	39.40	2	39.25	39.10	2	3,434	0.06%
2018/05/25	2	39.20	0	0.00	39.20	2	3,448	0.06%
2018/05/24	0	0.00	1	39.80	39.55	-1	3,460	-0.03%
2018/05/23	0	0.00	1	38.85	38.85	-1	3,418	-0.03%
2018/05/22	2	39.00	1	39.00	39.00	1	3,449	0.03%
2018/05/21	2	39.40	1	39.00	39.10	1	3,453	0.03%
2018/05/17	1	39.25	1	39.15	39.25	0	3,513	0.00%
2018/05/15	0	0.00	9	38.59	38.25	-9	3,546	-0.25%
2018/05/10	2	39.00	3	39.10	39.05	-1	3,711	-0.03%
2018/05/08	6	38.03	0	0.00	37.85	6	3,789	0.16%
2018/05/07	3	38.05	4	38.20	37.95	-1	3,852	-0.03%
2018/05/03	1	38.65	1	38.85	38.15	0	4,055	0.00%
2018/05/02	1	39.10	0	0.00	38.85	1	4,171	0.02%
2018/04/30	0	0.00	1	39.30	39.15	-1	4,180	-0.02%
2018/04/27	1	39.15	1	39.15	39.10	0	4,217	0.00%
2018/04/26	2	39.30	4	39.18	39.00	-2	4,253	-0.05%
2018/04/25	7	39.63	6	39.70	39.90	1	4,308	0.02%
2018/04/24	12	39.88	6	39.53	39.55	6	4,371	0.14%
2018/04/23	5	41.87	3	41.25	41.25	2	4,359	0.05%
2018/04/19	1	43.10	2	43.23	43.10	-1	4,430	-0.02%
2018/04/17	2	42.65	6	43.15	42.65	-4	4,625	-0.09%
2018/04/16	1	43.55	6	43.55	43.40	-5	4,656	-0.11%
2018/04/13	9	43.92	22	44.40	43.95	-13	4,860	-0.27%
2018/04/12	12	41.13	6	41.96	42.30	6	5,110	0.12%
2018/04/11	0	0.00	7	41.19	41.05	-7	5,324	-0.13%
2018/04/10	0	0.00	1	41.00	41.00	-1	5,359	-0.02%
2018/04/09	12	41.71	2	41.30	41.30	10	5,461	0.18%
2018/04/03	6	42.58	0	0.00	42.50	6	5,469	0.11%
2018/04/02	2	43.15	0	0.00	43.15	2	5,508	0.04%
2018/03/30	0	0.00	6	43.35	43.15	-6	5,713	-0.11%
2018/03/29	1	43.60	3	43.20	43.05	-2	5,768	-0.03%
2018/03/28	0	0.00	12	43.11	43.05	-12	5,779	-0.21%
2018/03/27	0	0.00	20	42.68	42.60	-20	5,873	-0.34%
2018/03/26	10	40.90	6	41.65	41.75	4	5,918	0.07%
2018/03/23	2	41.43	0	0.00	41.20	2	5,934	0.03%
2018/03/20	1	42.15	0	0.00	42.15	1	6,083	0.02%
2018/03/19	0	0.00	1	42.45	42.45	-1	6,177	-0.02%
2018/03/15	1	43.00	0	0.00	42.95	1	6,249	0.02%
2018/03/14	0	0.00	10	44.05	43.25	-10	6,329	-0.16%
2018/03/13	11	43.02	14	43.51	43.55	-3	6,380	-0.05%
2018/03/12	13	43.39	24	43.62	43.25	-11	6,518	-0.17%
2018/03/09	23	43.23	0	0.00	43.20	23	6,528	0.35%
2018/03/07	0	0.00	4	42.50	42.45	-4	6,481	-0.06%
2018/03/06	4	42.33	5	42.65	42.20	-1	6,567	-0.02%
2018/03/05	5	42.62	12	43.39	42.35	-7	6,667	-0.10%
2018/03/02	6	43.40	2	43.25	43.20	4	6,704	0.06%
2018/03/01	3	43.23	13.9	42.92	43.30	-10.9	6,668	-0.16%
2018/02/26	0	0.00	2	42.53	42.35	-2	6,778	-0.03%
2018/02/23	2	41.83	0	0.00	41.60	2	6,778	0.03%
2018/02/22	4	41.75	1	41.80	41.45	3	6,832	0.04%
2018/02/12	6	39.53	9	39.57	39.30	-3	6,862	-0.04%
2018/02/09	13	37.93	4	38.88	39.45	9	6,936	0.13%
2018/02/08	8	40.10	47	40.11	39.80	-39	6,955	-0.56%
2018/02/07	7	41.83	1	41.60	41.30	6	7,144	0.08%
2018/02/06	21	41.23	27	40.02	40.50	-6	7,439	-0.08%
2018/02/05	4	42.35	4	43.58	43.70	0	7,371	0.00%
2018/02/02	5	43.60	3	43.25	43.25	2	7,397	0.03%
2018/02/01	8	44.18	8	43.85	43.60	0	7,484	0.00%
2018/01/31	3	42.60	7	43.29	44.05	-4	7,600	-0.05%
2018/01/30	10	44.05	21	43.85	43.65	-11	7,710	-0.14%
2018/01/29	21	44.10	11	43.69	43.60	10	7,968	0.13%
2018/01/26	4	43.13	3	43.10	43.10	1	7,980	0.01%
2018/01/25	5	43.19	6	43.13	43.05	-1	8,232	-0.01%
2018/01/24	4	41.90	4	41.85	41.85	0	8,277	0.00%
2018/01/23	19	42.26	19	42.12	42.15	0	8,480	0.00%
2018/01/22	6	42.20	6	41.90	41.90	0	8,993	0.00%
2018/01/19	6	41.92	6	41.70	41.70	0	9,081	0.00%
2018/01/18	13	42.97	6	42.50	42.50	7	9,067	0.08%
2018/01/17	7	42.68	6	42.48	42.45	1	9,108	0.01%
2018/01/16	24	43.33	4	43.14	43.10	20	9,125	0.22%
2018/01/15	6	44.45	16	44.27	44.00	-10	9,125	-0.11%
2018/01/12	0	0.00	3	44.53	44.60	-3	9,108	-0.03%
2018/01/11	1	43.35	13	44.20	43.35	-12	9,218	-0.13%
2018/01/10	8	43.90	8	43.71	43.65	0	9,373	0.00%
2018/01/09	11	44.20	11	44.13	44.05	0	9,536	0.00%
2018/01/08	20	44.75	16	44.98	44.90	4	9,404	0.04%
2018/01/05	27	42.94	32	42.77	42.80	-5	8,875	-0.06%
2018/01/03	6	42.42	7	42.12	41.75	-1	8,915	-0.01%
2018/01/02	6	41.36	1	41.35	41.10	5	9,051	0.06%