矽格 (6257)-統一-桃園券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
76.2
漲跌
▼0.9
漲幅
-1.17%
成交量
3,973張
產業
上市半導體類股
942人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

矽格 (6257)籌碼相關－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園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
2024/05/10	1	77.10	0	0.00	76.20	1	6,920	0.01%
2024/05/08	2.2	78.02	14	77.92	78.30	-11.8	6,858	-0.17%
2024/05/07	0	0.00	12	77.87	77.80	-12	6,807	-0.18%
2024/05/06	1	76.80	23	77.03	77.10	-22	6,698	-0.33%
2024/05/03	0	0.00	11	76.82	76.40	-11	6,707	-0.16%
2024/05/02	2	76.70	39	77.47	77.40	-37	6,637	-0.56%
2024/04/30	2	74.50	2	74.35	74.20	0	6,367	0.00%
2024/04/29	0	0.00	5	72.58	72.90	-5	6,295	-0.08%
2024/04/26	10	71.25	4	71.48	71.50	6	6,386	0.09%
2024/04/25	1	70.01	10	70.28	70.20	-9	6,379	-0.14%
2024/04/24	12	69.93	8	69.49	70.40	4	6,374	0.06%
2024/04/23	4	68.35	1	68.20	68.30	3	6,362	0.05%
2024/04/22	9	68.79	12	69.50	68.30	-3	6,358	-0.05%
2024/04/19	7	69.54	14	70.31	70.50	-7	6,293	-0.11%
2024/04/18	8	71.65	1	72.00	71.50	7	6,215	0.11%
2024/04/17	0	0.00	6	71.80	72.60	-6	6,201	-0.10%
2024/04/16	12	70.25	6	70.87	70.60	6	6,136	0.10%
2024/04/15	26	72.25	10	72.00	72.00	16	6,060	0.26%
2024/04/12	12	73.17	2	73.50	73.20	10	6,030	0.17%
2024/04/11	3	72.73	1	71.90	72.80	2	5,949	0.03%
2024/04/10	38	72.09	15	71.41	72.40	23	5,892	0.39%
2024/04/09	15	71.23	3	71.60	71.10	12	5,828	0.21%
2024/04/08	18	71.15	0	0.00	70.80	18	5,787	0.31%
2024/04/03	6	71.92	0	0.00	71.80	6	5,763	0.10%
2024/04/02	6	72.03	0	0.00	73.00	6	5,753	0.10%
2024/04/01	3	71.30	5	72.14	71.60	-2	5,670	-0.04%
2024/03/29	8	70.84	3	72.10	71.00	5	5,597	0.09%
2024/03/28	13	73.13	7	74.13	72.00	6	5,390	0.11%
2024/03/27	0	0.00	10.1	73.25	73.80	-10.1	5,144	-0.20%
2024/03/26	7	71.23	4	70.70	71.00	3	4,978	0.06%
2024/03/25	7	71.74	10	72.66	72.30	-3	4,974	-0.06%
2024/03/22	10	72.15	0	0.00	72.40	10	4,944	0.20%
2024/03/21	13	76.14	10	76.39	74.70	3	4,910	0.06%
2024/03/20	17	77.32	48	77.75	75.60	-31	5,085	-0.61%
2024/03/19	2	73.50	9	73.53	73.50	-7	5,072	-0.14%
2024/03/18	0	0.00	14.1	71.59	72.10	-14.1	4,948	-0.28%
2024/03/15	1	67.80	0	0.00	68.80	1	4,832	0.02%
2024/03/14	5	68.70	5	68.84	68.80	0	4,777	0.00%
2024/03/13	2	69.80	1	70.00	70.10	1	4,716	0.02%
2024/03/12	16	69.89	15	68.37	69.90	1	4,674	0.02%
2024/03/08	5	70.62	4	69.80	69.00	1	4,758	0.02%
2024/03/07	5	70.42	3	70.00	69.60	2	4,727	0.04%
2024/03/06	2	69.95	17	69.76	70.20	-15	4,786	-0.31%
2024/03/05	2	67.65	1	68.30	68.10	1	4,965	0.02%
2024/03/04	8	67.76	3	68.13	67.90	5	5,024	0.10%
2024/03/01	14.2	67.94	1	68.60	67.20	13.2	4,971	0.26%
2024/02/29	8	70.48	0	0.00	70.30	8	4,814	0.17%
2024/02/27	29.1	69.63	25.1	70.26	70.00	4	4,781	0.08%
2024/02/26	13	72.68	2	72.60	72.30	11	4,667	0.24%
2024/02/23	8	72.93	16	73.84	72.50	-8	4,542	-0.18%
2024/02/22	10	70.90	9.1	70.55	70.80	0.9	4,207	0.02%
2024/02/21	1	68.80	2	69.15	68.80	-1	4,122	-0.02%
2024/02/20	16	68.98	0	0.00	68.20	16	4,144	0.39%
2024/02/19	1	68.80	4	70.05	70.00	-3	4,099	-0.07%
2024/02/16	2	68.90	1	69.60	69.50	1	4,088	0.02%
2024/02/15	0	0.00	7	67.54	68.20	-7	4,032	-0.17%
2024/02/05	0	0.00	4	65.20	65.30	-4	3,992	-0.10%
2024/02/02	8	66.16	0	0.00	65.70	8	3,999	0.20%
2024/02/01	2	66.90	5	67.06	66.60	-3	3,997	-0.08%
2024/01/31	6	68.12	5	67.14	67.70	1	4,025	0.02%
2024/01/30	6	67.35	0	0.00	66.50	6	4,054	0.15%
2024/01/29	2	67.40	7	67.53	67.40	-5	4,089	-0.12%
2024/01/26	0	0.00	1	69.30	67.20	-1	4,139	-0.02%
2024/01/25	0	0.00	19	68.83	68.70	-19	4,117	-0.46%
2024/01/24	2	68.10	1.7	68.38	68.00	0.3	4,103	0.01%
2024/01/23	8	68.09	7	68.29	68.10	1	4,111	0.02%
2024/01/22	10	67.43	6	68.45	68.00	4	4,084	0.10%
2024/01/19	1	65.90	3	66.30	66.50	-2	3,970	-0.05%
2024/01/18	1	65.30	0	0.00	65.30	1	4,006	0.02%
2024/01/16	1	66.20	10	65.52	66.10	-9	4,139	-0.22%
2024/01/15	8	65.29	4	65.03	65.40	4	4,157	0.10%
2024/01/12	10	64.50	0	0.00	64.30	10	4,216	0.24%
2024/01/08	0.2	64.90	2	64.30	63.90	-1.8	4,508	-0.04%
2024/01/04	2	65.15	0	0.00	65.00	2	4,642	0.04%
2024/01/03	1	64.70	2	64.60	65.00	-1	4,664	-0.02%
2024/01/02	12	64.92	11	65.24	64.60	1	4,648	0.02%
2023/12/29	4	65.08	0	0.00	65.20	4	4,647	0.09%
2023/12/28	5	66.86	2	66.50	66.00	3	4,599	0.07%
2023/12/27	0.2	67.30	4	67.48	67.30	-3.8	4,574	-0.08%
2023/12/26	0	0.00	4.2	66.77	66.80	-4.2	4,565	-0.09%
2023/12/25	6.3	66.43	6	66.83	66.40	0.3	4,552	0.01%
2023/12/22	1	68.00	0	0.00	68.00	1	4,508	0.02%
2023/12/21	4	68.15	1.7	68.76	68.10	2.3	4,515	0.05%
2023/12/20	2	68.35	3	68.80	68.80	-1	4,488	-0.02%
2023/12/19	3	67.70	2	67.80	67.80	1	4,433	0.02%
2023/12/18	0	0.00	3	68.80	68.50	-3	4,437	-0.07%
2023/12/15	22.1	68.28	30	67.29	67.20	-8	4,545	-0.17%
2023/12/14	36	70.03	16.4	70.27	71.90	19.6	4,467	0.44%
2023/12/13	0	0.00	3	66.23	66.40	-3	4,163	-0.07%
2023/12/12	6	65.98	9.1	66.03	65.80	-3.1	4,245	-0.07%
2023/12/11	6	65.20	4	64.50	65.00	2	4,209	0.05%
2023/12/08	0.1	64.70	5	64.70	64.70	-4.9	4,198	-0.12%
2023/12/07	2.2	65.08	1	64.70	64.60	1.2	4,183	0.03%
2023/12/06	1.1	64.06	4.3	65.02	65.40	-3.2	4,158	-0.08%
2023/12/05	1	64.70	21	65.16	65.50	-20	4,084	-0.49%
2023/12/04	3	65.70	17	65.90	66.00	-14	4,013	-0.35%
2023/12/01	7.7	65.02	4.1	65.60	65.80	3.6	3,943	0.09%
2023/11/30	17.3	63.79	10.1	63.52	63.80	7.3	3,722	0.19%
2023/11/29	18	62.10	5	61.96	62.00	13	3,478	0.37%
2023/11/28	0	0.00	1	60.60	60.60	-1	3,403	-0.03%
2023/11/27	2	60.20	10	60.10	60.00	-8	3,449	-0.23%
2023/11/24	2	60.80	1	60.80	60.70	1	3,493	0.03%
2023/11/23	1.1	60.91	0.5	61.30	60.90	0.6	3,515	0.02%
2023/11/22	0.1	60.90	0	0.00	60.90	0.1	3,537	0.00%
2023/11/21	0.1	60.90	0	0.00	60.70	0.1	3,565	0.00%
2023/11/17	16	61.97	0	0.00	61.00	16	3,803	0.42%
2023/11/16	0	0.00	1	61.50	61.50	-1	3,785	-0.03%
2023/11/15	3.1	61.49	3.1	61.25	60.90	-0.1	3,836	0.00%
2023/11/14	0	0.00	0.3	61.20	61.50	-0.3	3,792	-0.01%
2023/11/13	0.3	60.43	0	0.00	60.50	0.3	3,777	0.01%
2023/11/10	0.1	60.35	0	0.00	60.20	0.1	3,769	0.00%
2023/11/09	0.1	60.70	0	0.00	60.80	0.1	3,748	0.00%
2023/11/08	4	61.40	0	0.00	61.40	4	3,736	0.11%
2023/11/07	0.1	60.55	6	60.30	61.70	-5.9	3,702	-0.16%
2023/11/06	0	61.80	0	0.00	61.50	0	3,649	0.00%
2023/11/03	2	60.90	0.1	61.30	61.50	2	3,596	0.05%
2023/11/02	2	60.20	0	0.00	60.90	2	3,546	0.06%
2023/11/01	0.1	59.30	0	0.00	59.70	0.1	3,503	0.00%
2023/10/31	16.1	60.54	11	60.05	59.30	5.1	3,490	0.15%
2023/10/30	0	0.00	6	59.73	59.90	-6	3,486	-0.17%
2023/10/27	5.4	59.72	6	60.27	59.40	-0.7	3,500	-0.02%
2023/10/26	2.1	60.80	5	60.80	60.20	-2.9	3,491	-0.08%
2023/10/25	1	61.90	5	61.74	62.00	-4	3,448	-0.12%
2023/10/24	0	0.00	4	60.60	60.70	-4	3,402	-0.12%
2023/10/23	0	0.00	19	60.84	59.90	-19	3,432	-0.55%
2023/10/20	5	60.84	18	60.97	60.80	-13	3,445	-0.38%
2023/10/19	2	60.45	3	60.83	60.70	-1	3,413	-0.03%
2023/10/18	3	60.03	0	0.00	60.00	3	3,342	0.09%
2023/10/17	6	60.70	11	60.55	60.70	-5	3,292	-0.15%
2023/10/13	17	59.76	10.1	59.63	60.00	7	3,223	0.22%
2023/10/12	6	57.65	2	58.10	58.30	4	3,118	0.13%
2023/10/11	17	58.08	1	58.30	57.80	16	3,134	0.51%
2023/10/05	1	57.60	0	0.00	57.60	1	3,142	0.03%
2023/10/04	0	0.00	1	56.80	57.60	-1	3,130	-0.03%
2023/10/03	1	57.70	5	58.00	57.50	-4	3,132	-0.13%
2023/10/02	11	57.75	0	0.00	57.70	11	3,151	0.35%
2023/09/27	0	0.00	6	56.88	56.90	-6	3,296	-0.18%
2023/09/26	6	56.77	1	57.70	56.70	5	3,299	0.15%
2023/09/22	1	57.40	17	57.33	57.50	-16	3,247	-0.49%
2023/09/21	9	56.70	2	57.30	57.20	7	3,216	0.22%
2023/09/20	25	58.38	56	58.64	58.00	-31	3,167	-0.98%
2023/09/19	22	60.87	16.2	60.56	60.80	5.8	2,973	0.20%
2023/09/18	0	0.00	1	58.80	58.80	-1	2,660	-0.04%
2023/09/15	23	58.51	2.1	58.99	58.00	20.9	2,635	0.79%
2023/09/13	0	0.00	2	56.80	56.60	-2	2,493	-0.08%
2023/09/08	5	57.00	10	57.25	57.20	-5	2,490	-0.20%
2023/09/07	0	0.00	1	57.80	57.80	-1	2,489	-0.04%
2023/09/06	1	58.00	1	57.70	58.20	0	2,480	0.00%
2023/09/05	1	57.50	0	0.00	57.80	1	2,464	0.04%
2023/09/01	2	57.00	7	57.01	57.10	-5	2,446	-0.20%
2023/08/31	4	57.50	28	57.47	57.70	-24	2,435	-0.99%
2023/08/30	3	56.30	4	56.80	56.90	-1	2,385	-0.04%
2023/08/29	4	56.00	3	56.43	56.40	1	2,351	0.04%
2023/08/28	6	56.83	5	55.60	56.00	1	2,336	0.04%
2023/08/25	1	56.20	4	56.40	56.60	-3	2,319	-0.13%
2023/08/24	3	57.00	5.1	56.49	56.10	-2.1	2,284	-0.09%
2023/08/23	7	55.39	9.1	54.81	55.40	-2.1	2,157	-0.10%
2023/08/22	0	0.00	1	53.00	52.60	-1	2,032	-0.05%
2023/08/18	1	51.40	2	51.30	51.50	-1	1,923	-0.05%
2023/08/15	0	0.00	1	50.40	50.30	-1	1,908	-0.05%
2023/08/11	1.1	51.12	16	51.10	51.10	-14.9	1,910	-0.78%
2023/08/10	5	51.84	1	52.10	51.90	4	1,894	0.21%
2023/08/09	12	52.50	13	52.71	52.50	-1	1,878	-0.05%
2023/08/08	0.1	52.80	0	0.00	52.70	0.1	1,879	0.00%
2023/08/07	9	52.28	0	0.00	52.70	9	1,874	0.48%
2023/08/02	3	52.66	0	0.00	52.00	3	1,872	0.16%
2023/08/01	0	0.00	1	51.70	52.00	-1	1,856	-0.05%
2023/07/31	2	53.35	0	0.00	52.90	2	1,835	0.11%
2023/07/27	11	52.74	0	0.00	52.30	11	1,778	0.62%
2023/07/26	9	57.22	1	57.30	57.00	8	1,700	0.47%
2023/07/25	5	56.90	2	57.50	57.50	3	1,640	0.18%
2023/07/24	2	57.50	0	0.00	57.50	2	1,629	0.12%
2023/07/21	7	58.01	0	0.00	58.30	7	1,610	0.43%
2023/07/19	0	0.00	1	58.20	58.00	-1	1,577	-0.06%
2023/07/18	20	59.15	1	59.20	58.50	19	1,543	1.23%
2023/07/17	7	58.69	0.1	58.80	58.90	6.9	1,536	0.45%
2023/07/14	0	0.00	6.1	57.99	58.30	-6.1	1,505	-0.41%
2023/07/13	4	58.20	2	58.20	57.60	2	1,483	0.13%
2023/07/12	16	56.68	0.1	57.40	57.40	15.9	1,447	1.10%
2023/07/11	6	56.60	0	0.00	56.80	6	1,440	0.42%
2023/07/10	0	0.00	29	56.88	56.50	-29	1,454	-1.99%
2023/07/07	3	57.03	0	0.00	56.70	3	1,456	0.21%
2023/07/06	11	58.18	2	58.50	57.80	9	1,433	0.63%
2023/07/05	5	57.72	7.2	58.22	58.20	-2.2	1,396	-0.16%
2023/07/03	0.2	55.50	2	55.50	55.50	-1.8	1,271	-0.14%
2023/06/30	2	55.30	1.1	55.49	55.30	0.9	1,303	0.07%
2023/06/28	0	0.00	0.2	55.20	55.00	-0.2	1,333	-0.01%
2023/06/26	0	0.00	1	55.50	55.60	-1	1,317	-0.08%
2023/06/21	1	55.40	2	55.80	55.50	-1	1,324	-0.08%
2023/06/20	2	55.60	0	0.00	55.90	2	1,307	0.15%
2023/06/19	0	0.00	0.4	55.90	55.90	-0.4	1,313	-0.03%
2023/06/16	3	55.90	1	55.90	56.00	2	1,326	0.15%
2023/06/15	3.2	55.96	0	0.00	55.80	3.2	1,330	0.24%
2023/06/14	11	56.09	1	55.90	56.10	10	1,336	0.75%
2023/06/13	1	55.80	0	0.00	55.70	1	1,337	0.07%
2023/06/12	0	0.00	6	54.98	55.40	-6	1,349	-0.44%
2023/06/09	4	54.93	0	0.00	55.10	4	1,345	0.30%
2023/06/08	1	55.60	0	0.00	55.60	1	1,345	0.07%
2023/06/06	0	0.00	1	55.70	55.80	-1	1,393	-0.07%
2023/06/02	5	55.60	0	0.00	55.30	5	1,520	0.33%
2023/06/01	0	0.00	8	55.45	55.60	-8	1,530	-0.52%
2023/05/29	0	0.00	2	54.70	54.50	-2	1,590	-0.13%
2023/05/26	6.4	54.61	1	54.70	54.30	5.4	1,600	0.34%
2023/05/22	1	54.20	0	0.00	54.20	1	1,624	0.06%
2023/05/15	0	0.00	1	52.90	52.80	-1	1,640	-0.06%
2023/05/12	0	0.00	1	53.00	52.90	-1	1,644	-0.06%
2023/05/11	2	52.90	13	52.81	52.70	-11	1,642	-0.67%
2023/05/10	1	52.60	9	53.04	53.10	-8	1,645	-0.49%
2023/05/09	1	52.70	1	52.70	52.60	0	1,647	0.00%
2023/05/08	1.1	53.21	2	53.20	53.10	-0.9	1,651	-0.05%
2023/05/05	0	0.00	5	53.20	53.20	-5	1,662	-0.30%
2023/05/04	0	0.00	6	52.42	53.00	-6	1,714	-0.35%
2023/05/03	0	0.00	1	52.30	52.20	-1	1,732	-0.06%
2023/05/02	10	51.85	5	52.20	52.20	5	1,762	0.28%
2023/04/28	12.2	52.04	1	52.20	52.10	11.2	1,772	0.63%
2023/04/27	0	0.00	6	51.62	51.50	-6	1,760	-0.34%
2023/04/26	21.2	51.87	0	0.00	52.30	21.2	1,710	1.24%
2023/04/25	16	53.10	42	52.97	52.50	-26	1,691	-1.54%
2023/04/24	11	53.11	25	53.20	53.00	-14	1,680	-0.83%
2023/04/21	9	53.48	24	54.23	53.20	-15	1,667	-0.90%
2023/04/20	4	54.50	0	0.00	54.20	4	1,643	0.24%
2023/04/17	0	0.00	4	55.20	55.40	-4	1,626	-0.25%
2023/04/13	4	55.65	0	0.00	55.50	4	1,606	0.25%
2023/04/06	0	0.00	3	55.60	55.60	-3	1,552	-0.19%
2023/03/30	0	0.00	1	55.90	55.80	-1	1,509	-0.07%
2023/03/29	7	55.17	1	55.20	55.30	6	1,509	0.40%
2023/03/28	0	0.00	3	55.70	55.60	-3	1,496	-0.20%
2023/03/27	0	0.00	1	55.90	55.70	-1	1,490	-0.07%
2023/03/24	5	55.70	0	0.00	55.70	5	1,493	0.33%
2023/03/22	11	55.68	4	55.68	55.70	7	1,500	0.47%
2023/03/21	6	55.68	0	0.00	55.60	6	1,531	0.39%
2023/03/20	36	56.04	0	0.00	56.00	36	1,516	2.37%
2023/03/17	2	55.50	0	0.00	55.80	2	1,520	0.13%
2023/03/16	7	55.34	2	55.35	55.00	5	1,509	0.33%
2023/03/15	1	55.80	2	55.85	55.90	-1	1,499	-0.07%
2023/03/14	0	0.00	54	55.06	55.40	-54	1,480	-3.65%
2023/03/13	3	55.47	29	55.29	55.60	-26	1,489	-1.75%
2023/03/10	3	55.30	5	55.34	55.70	-2	1,475	-0.14%
2023/03/09	0	0.00	8	55.40	55.60	-8	1,470	-0.54%
2023/03/08	3.3	55.98	4	55.90	56.10	-0.7	1,438	-0.05%
2023/03/07	6	56.63	2	56.10	56.90	4	1,341	0.30%
2023/03/06	10	55.55	15	55.58	55.70	-5	1,280	-0.39%
2023/03/03	3	54.90	21	54.75	54.90	-18	1,252	-1.44%
2023/03/02	2	53.95	15	54.00	54.10	-13	1,214	-1.07%
2023/03/01	5	53.80	3	53.20	54.10	2	1,194	0.17%
2023/02/24	1	53.30	37	53.20	53.40	-36	1,168	-3.08%
2023/02/23	1	52.90	0	0.00	53.20	1	1,155	0.09%
2023/02/21	82	52.60	40	52.59	52.70	42	1,152	3.64%
2023/02/20	3	51.90	0	0.00	52.10	3	1,167	0.26%
2023/02/17	0	0.00	9	51.61	51.60	-9	1,191	-0.76%
2023/02/16	6	51.50	2	51.60	51.60	4	1,203	0.33%
2023/02/15	19	51.53	0	0.00	51.20	19	1,221	1.56%
2023/02/14	1	51.90	0	0.00	51.80	1	1,204	0.08%
2023/02/13	2	51.80	0	0.00	51.90	2	1,222	0.16%
2023/02/09	0	0.00	2	52.10	52.10	-2	1,252	-0.16%
2023/02/08	9	52.01	20	52.23	52.10	-11	1,259	-0.87%
2023/02/07	0	0.00	26	51.92	52.00	-26	1,262	-2.06%
2023/02/06	1	51.80	10	51.79	51.80	-9	1,294	-0.70%
2023/02/03	0	0.00	14	52.37	52.30	-14	1,295	-1.08%
2023/02/02	0	0.00	8	52.04	52.20	-8	1,297	-0.62%
2023/02/01	4	51.18	2	51.50	51.40	2	1,253	0.16%
2023/01/31	5	50.08	2	50.85	50.90	3	1,228	0.24%
2023/01/16	0	0.00	2	49.30	49.45	-2	1,214	-0.16%
2023/01/10	2	49.40	3	49.65	49.55	-1	1,305	-0.08%
2023/01/09	1	49.30	1	49.50	49.60	0	1,331	0.00%
2023/01/06	3	48.95	0	0.00	49.05	3	1,335	0.22%
2022/12/22	0	0.00	3	48.65	48.70	-3	1,471	-0.20%
2022/12/21	5.1	48.16	10	48.45	48.20	-4.9	1,499	-0.33%
2022/12/20	18	48.75	8	48.72	48.25	10	1,528	0.65%
2022/12/19	3	49.40	10	49.60	49.45	-7	1,545	-0.45%
2022/12/16	0	0.00	6	49.76	49.60	-6	1,544	-0.39%
2022/12/15	0	0.00	5	50.20	50.40	-5	1,536	-0.33%
2022/12/14	15	50.37	0	0.00	50.30	15	1,535	0.98%
2022/12/12	0	0.00	2	49.30	49.40	-2	1,495	-0.13%
2022/12/09	6	49.35	6	49.78	49.50	0	1,515	0.00%
2022/12/08	3	49.30	0	0.00	49.35	3	1,506	0.20%
2022/12/07	15	49.38	15	49.65	49.30	0	1,517	0.00%
2022/12/05	20.1	50.90	2	50.70	50.90	18.1	1,520	1.19%
2022/12/02	3	50.47	4	50.60	50.50	-1	1,514	-0.07%
2022/12/01	13.2	50.74	3	50.67	50.70	10.2	1,539	0.66%
2022/11/30	0	0.00	1	50.00	50.20	-1	1,554	-0.06%
2022/11/24	5	49.70	4	50.05	50.10	1	1,606	0.06%
2022/11/23	2.2	49.61	2	49.70	49.80	0.2	1,618	0.01%
2022/11/22	2	49.45	2.8	49.17	49.35	-0.8	1,634	-0.05%
2022/11/21	2	49.85	0	0.00	49.60	2	1,678	0.12%
2022/11/18	6	50.45	2	50.20	50.10	4	1,680	0.24%
2022/11/17	2	49.70	0	0.00	50.10	2	1,677	0.12%
2022/11/16	3.2	49.88	3	50.40	50.10	0.2	1,679	0.01%
2022/11/15	1	49.75	3	50.03	50.20	-2	1,655	-0.12%
2022/11/14	0	0.00	3	49.55	49.80	-3	1,653	-0.18%
2022/11/11	10	49.72	12	49.57	49.20	-2	1,654	-0.12%
2022/11/10	0	0.00	2	49.00	49.20	-2	1,640	-0.12%
2022/11/09	0	0.00	2	48.80	49.05	-2	1,646	-0.12%
2022/11/08	4	48.55	0	0.00	48.25	4	1,649	0.24%
2022/11/07	3	48.55	3	48.85	48.85	0	1,670	0.00%
2022/11/04	1	48.35	1	48.30	48.40	0	1,699	0.00%
2022/11/03	1.2	48.19	0	0.00	48.30	1.2	1,700	0.07%
2022/11/02	2.2	48.00	5	47.99	48.05	-2.8	1,716	-0.16%
2022/10/28	0	0.00	1	46.95	46.30	-1	1,748	-0.06%
2022/10/27	0	0.00	2	46.60	46.70	-2	1,791	-0.11%
2022/10/26	1	45.95	0	0.00	45.80	1	1,862	0.05%
2022/10/25	0	0.00	2	46.15	45.95	-2	1,866	-0.11%
2022/10/24	2	46.85	5	46.90	46.60	-3	1,883	-0.16%
2022/10/21	1.1	46.91	2	46.93	46.55	-0.9	1,887	-0.05%
2022/10/20	1	45.90	4	45.35	47.30	-3	1,916	-0.16%
2022/10/19	5	46.08	1.1	46.68	46.10	3.9	1,911	0.21%
2022/10/18	2	46.35	8	45.54	46.50	-6	1,896	-0.32%
2022/10/17	1	44.60	10	43.58	44.75	-9	1,890	-0.48%
2022/10/14	3	42.95	1	43.10	43.70	2	1,893	0.11%
2022/10/13	5	42.16	0	0.00	42.00	5	1,948	0.26%
2022/10/12	2	43.00	5	43.22	43.95	-3	1,956	-0.15%
2022/10/11	1.1	43.73	0	0.00	43.40	1.1	1,966	0.05%
2022/10/07	0	0.00	3	45.28	45.25	-3	1,985	-0.15%
2022/10/06	1	44.80	1	45.15	44.70	0	2,046	0.00%
2022/10/05	2	44.90	6	45.18	45.00	-4	2,116	-0.19%
2022/10/04	4	43.93	3	43.90	43.95	1	2,124	0.05%
2022/10/03	0	0.00	10	43.10	43.20	-10	2,150	-0.46%
2022/09/30	3	42.60	22	41.72	42.50	-19	2,188	-0.87%
2022/09/29	3	42.25	3	42.60	42.35	0	2,218	0.00%
2022/09/28	6.5	42.48	9	43.03	42.00	-2.5	2,260	-0.11%
2022/09/27	17.1	43.15	9	43.36	43.60	8.1	2,290	0.35%
2022/09/26	21.5	44.36	13	44.00	43.80	8.5	2,309	0.37%
2022/09/23	2	45.75	2	46.18	45.70	0	2,358	0.00%
2022/09/22	13	45.80	18	45.99	46.20	-5	2,442	-0.20%
2022/09/21	0.3	46.91	6	46.65	46.60	-5.7	2,498	-0.23%
2022/09/20	3.2	46.83	0	0.00	46.80	3.2	2,527	0.12%
2022/09/19	11	47.15	33	47.09	46.95	-22	2,560	-0.86%
2022/09/16	11.1	47.38	26	47.58	47.15	-15	2,628	-0.57%
2022/09/14	3.1	47.67	1	47.60	47.65	2.1	2,682	0.08%
2022/09/13	0	0.00	6	48.35	48.30	-6	2,686	-0.22%
2022/09/12	3	48.40	3	48.60	48.05	0	2,730	0.00%
2022/09/08	6	48.15	0	0.00	48.00	6	2,779	0.22%
2022/09/07	3.1	47.89	6.4	48.12	47.60	-3.3	2,805	-0.12%
2022/09/06	10	49.26	34	48.88	48.95	-24	2,800	-0.86%
2022/09/05	3.5	49.83	26	49.86	49.80	-22.5	2,825	-0.80%
2022/09/02	0.1	50.80	4	50.60	50.50	-3.9	2,840	-0.14%
2022/09/01	6.2	50.66	6	50.70	50.30	0.2	2,875	0.01%
2022/08/31	2	51.40	16	51.12	51.10	-14	2,918	-0.48%
2022/08/30	15	51.00	0	0.00	50.90	15	3,107	0.48%
2022/08/29	16	51.14	0	0.00	50.90	16	3,190	0.50%
2022/08/26	15	51.83	9	51.71	51.90	6	3,183	0.19%
2022/08/25	3	50.83	1	50.70	50.70	2	3,155	0.06%
2022/08/24	3	50.50	5	50.50	50.40	-2	3,198	-0.06%
2022/08/23	5	50.56	1	50.50	50.50	4	3,206	0.12%
2022/08/22	1	51.30	1.1	51.40	51.20	-0.1	3,202	0.00%
2022/08/19	13	51.85	1	52.00	51.70	12	3,195	0.38%
2022/08/17	1	51.20	1	51.40	51.50	0	3,168	0.00%
2022/08/16	2	51.20	2	51.60	51.20	0	3,180	0.00%
2022/08/15	27	51.49	0	0.00	51.50	27	3,187	0.85%
2022/08/12	35.2	51.06	18	50.96	51.20	17.2	3,180	0.54%
2022/08/11	2	50.20	2	50.60	50.30	0	3,155	0.00%
2022/08/09	0	0.00	7	49.59	49.90	-7	3,154	-0.22%
2022/08/08	5	49.75	5	49.93	50.00	0	3,138	0.00%
2022/08/05	7	49.44	0	0.00	49.35	7	3,114	0.22%
2022/08/04	9	48.72	0	0.00	48.80	9	3,122	0.29%
2022/08/03	11.1	49.34	0	0.00	49.10	11.1	3,105	0.36%
2022/08/02	24	50.27	4	50.20	50.00	20	3,069	0.65%
2022/08/01	1	49.80	0	0.00	49.80	1	3,007	0.03%
2022/07/29	0	0.00	5	49.90	49.90	-5	3,037	-0.16%
2022/07/28	6	49.90	6	49.70	49.65	0	3,058	0.00%
2022/07/27	13	49.05	10	49.25	50.20	3	3,068	0.10%
2022/07/26	0.5	50.20	17	50.01	49.90	-16.5	3,103	-0.53%
2022/07/25	0	0.00	5	50.40	50.60	-5	3,098	-0.16%
2022/07/22	20	51.10	0	0.00	51.00	20	3,118	0.64%
2022/07/21	1.1	50.69	3	50.90	50.90	-1.9	3,120	-0.06%
2022/07/20	0	0.00	7	50.79	50.00	-7	3,112	-0.22%
2022/07/19	4	49.33	2	49.25	49.35	2	3,076	0.07%
2022/07/15	2	48.55	4	48.33	48.65	-2	3,048	-0.07%
2022/07/14	10	46.77	17	47.08	47.30	-7	3,027	-0.23%
2022/07/13	11	50.91	0	0.00	50.60	11	2,958	0.37%
2022/07/12	5	50.28	1	50.40	50.30	4	2,885	0.14%
2022/07/11	1	51.30	14	51.40	51.50	-13	2,873	-0.45%
2022/07/08	18	50.78	15	51.05	51.10	3	2,846	0.11%
2022/07/07	18	50.32	14	50.24	50.60	4	2,820	0.14%
2022/07/06	14	50.76	17	51.37	50.50	-3	2,795	-0.11%
2022/07/05	16	50.87	4	51.40	52.50	12	2,806	0.43%
2022/07/04	14.1	50.30	9	50.66	50.40	5.1	2,851	0.18%
2022/07/01	4	51.40	12	51.36	50.90	-8	2,889	-0.28%
2022/06/30	20.3	52.13	14	51.74	51.90	6.3	2,837	0.22%
2022/06/29	7.1	53.91	18.1	54.03	53.90	-11	2,756	-0.40%
2022/06/28	5.2	54.98	1	54.90	54.90	4.2	2,715	0.15%
2022/06/27	4	55.93	0	0.00	56.10	4	2,715	0.15%
2022/06/24	11	55.11	5	56.10	55.00	6	2,734	0.22%
2022/06/23	10	56.01	0	0.00	55.70	10	2,743	0.36%
2022/06/22	7	56.84	32.1	56.71	56.20	-25.1	2,730	-0.92%
2022/06/21	12	57.54	0	0.00	57.90	12	2,691	0.45%
2022/06/20	35	57.72	39	58.48	57.20	-4	2,692	-0.15%
2022/06/17	10	59.35	20	60.01	59.00	-10	2,651	-0.38%
2022/06/16	0	0.00	33	61.65	60.80	-33	2,603	-1.27%
2022/06/14	7	60.81	18.1	61.46	62.20	-11.1	2,602	-0.42%
2022/06/13	0	0.00	4.2	61.50	61.70	-4.2	2,562	-0.16%
2022/06/10	1	61.70	7.1	62.43	62.20	-6.1	2,541	-0.24%
2022/06/09	6	62.33	6.1	62.43	62.30	-0.1	2,520	0.00%
2022/06/08	6	62.55	18	62.52	62.30	-12	2,461	-0.49%
2022/06/07	14	61.24	47	61.14	60.80	-33	2,283	-1.44%
2022/06/02	0.1	60.20	20	60.30	60.20	-20	2,264	-0.88%
2022/06/01	6	60.30	0	0.00	60.30	6	2,268	0.26%
2022/05/30	1	59.10	0	0.00	59.40	1	2,220	0.05%
2022/05/27	0	0.00	10	58.70	58.70	-10	2,215	-0.45%
2022/05/26	0	0.00	1	58.50	58.40	-1	2,224	-0.04%
2022/05/25	0	0.00	2	58.80	59.00	-2	2,236	-0.09%
2022/05/23	5	59.94	5	59.80	59.80	0	2,253	0.00%
2022/05/20	0	0.00	1.1	59.89	59.90	-1.1	2,247	-0.05%
2022/05/19	1	58.80	1	58.80	59.60	0	2,234	0.00%
2022/05/18	3	59.40	3	59.80	59.70	0	2,217	0.00%
2022/05/17	0	0.00	3	59.40	59.30	-3	2,192	-0.14%
2022/05/16	1	58.90	0	0.00	58.60	1	2,187	0.05%
2022/05/13	4	58.20	0	0.00	58.40	4	2,181	0.18%
2022/05/12	6	58.05	3	58.80	57.80	3	2,186	0.14%
2022/05/11	3	58.80	3	59.30	58.70	0	2,164	0.00%
2022/05/09	0	0.00	10	59.35	58.60	-10	2,199	-0.45%
2022/05/06	6	59.90	10	59.21	59.80	-4	2,202	-0.18%
2022/05/05	1	59.40	6	59.73	59.70	-5	2,214	-0.23%
2022/05/04	5	59.16	7	59.30	59.20	-2	2,207	-0.09%
2022/05/03	10	58.90	2.2	58.05	59.20	7.8	2,198	0.36%
2022/04/29	2	57.00	0	0.00	56.50	2	2,145	0.09%
2022/04/27	12.6	54.85	8	55.39	56.10	4.6	2,161	0.21%
2022/04/26	10	56.20	2	55.70	55.70	8	2,164	0.37%
2022/04/25	15	56.30	1	56.20	56.00	14	2,263	0.62%
2022/04/22	11	57.50	9	57.60	57.40	2	2,284	0.09%
2022/04/21	0	0.00	2	57.90	57.50	-2	2,321	-0.09%
2022/04/20	0	0.00	5	57.50	57.20	-5	2,391	-0.21%
2022/04/19	5	57.40	0	0.00	57.20	5	2,394	0.21%
2022/04/18	0	0.00	5	56.80	57.10	-5	2,422	-0.21%
2022/04/15	10	57.45	16	57.62	57.20	-6	2,439	-0.25%
2022/04/14	2	58.35	33	58.20	58.20	-31	2,472	-1.25%
2022/04/13	1	57.60	1	57.90	58.30	0	2,505	0.00%
2022/04/12	4.1	57.81	2	57.70	57.50	2.1	2,613	0.08%
2022/04/11	49	59.53	13	58.55	58.50	36	2,602	1.38%
2022/04/08	0	0.00	5	60.36	60.10	-5	2,555	-0.20%
2022/04/07	4	59.93	14	59.87	59.40	-10	2,480	-0.40%
2022/04/01	7	59.34	3	59.60	59.60	4	2,395	0.17%
2022/03/31	0	0.00	10	59.56	59.60	-10	2,407	-0.42%
2022/03/30	6	59.87	17	60.49	59.90	-11	2,403	-0.46%
2022/03/29	2	60.40	0	0.00	60.10	2	2,382	0.08%
2022/03/28	8	60.18	3	59.77	60.70	5	2,332	0.21%
2022/03/25	0	0.00	5	59.60	59.40	-5	2,256	-0.22%
2022/03/24	2.2	58.84	1	59.40	59.40	1.2	2,242	0.05%
2022/03/23	1	59.40	0	0.00	59.20	1	2,260	0.04%
2022/03/22	1	59.00	0	0.00	59.20	1	2,261	0.04%
2022/03/21	0	0.00	3	58.90	59.10	-3	2,285	-0.13%
2022/03/17	2	58.90	1	58.80	58.80	1	2,325	0.04%
2022/03/16	0	0.00	3	57.80	58.30	-3	2,311	-0.13%
2022/03/15	3	57.27	2	57.10	57.20	1	2,344	0.04%
2022/03/14	0	0.00	15	58.25	58.20	-15	2,353	-0.64%
2022/03/11	6	57.62	0	0.00	57.70	6	2,361	0.25%
2022/03/10	7	57.99	0	0.00	57.90	7	2,372	0.30%
2022/03/09	3	57.30	23	56.70	57.20	-20	2,360	-0.85%
2022/03/08	5.2	54.95	9	55.23	54.90	-3.8	2,340	-0.16%
2022/03/07	6	56.35	0	0.00	56.10	6	2,321	0.26%
2022/03/04	15	58.10	0	0.00	58.00	15	2,326	0.64%
2022/03/03	1	58.40	7	58.30	58.30	-6	2,360	-0.25%
2022/03/01	13	57.70	4	57.60	57.80	9	2,433	0.37%
2022/02/25	1	56.80	1	56.90	56.90	0	2,457	0.00%
2022/02/24	6	56.58	16	57.14	56.20	-10	2,501	-0.40%
2022/02/22	0	0.00	18	57.88	57.90	-18	2,574	-0.70%
2022/02/21	1	58.70	0	0.00	58.90	1	2,754	0.04%
2022/02/18	5	58.60	0	0.00	58.70	5	2,916	0.17%
2022/02/17	5	58.90	0	0.00	58.80	5	2,995	0.17%
2022/02/16	6	58.80	0	0.00	58.60	6	3,081	0.19%
2022/02/15	5	58.00	1	58.20	57.90	4	3,101	0.13%
2022/02/14	6	57.60	10	57.75	57.80	-4	3,129	-0.13%
2022/02/11	0	0.00	12	59.06	58.90	-12	3,151	-0.38%
2022/02/10	0	0.00	16	59.40	59.30	-16	3,229	-0.50%
2022/02/09	0	0.00	5	58.36	59.00	-5	3,266	-0.15%
2022/02/08	0	0.00	6	57.30	57.50	-6	3,301	-0.18%
2022/02/07	22	56.62	8	57.50	57.20	14	3,431	0.41%
2022/01/26	14	56.86	5	56.68	56.50	9	3,443	0.26%
2022/01/25	5	57.16	2	57.25	57.10	3	3,496	0.09%
2022/01/24	12	57.30	0	0.00	57.80	12	3,530	0.34%
2022/01/21	8	58.50	7	58.27	58.30	1	3,548	0.03%
2022/01/20	21	59.29	0	0.00	59.50	21	3,593	0.58%
2022/01/19	0	0.00	12	59.13	59.50	-12	3,629	-0.33%
2022/01/18	0	0.00	3	60.03	59.70	-3	3,661	-0.08%
2022/01/17	11	58.22	18	59.01	58.90	-7	3,565	-0.20%
2022/01/14	30	58.15	2	58.15	58.00	28	3,541	0.79%
2022/01/13	7	58.81	6	58.77	59.00	1	3,558	0.03%
2022/01/12	0	0.00	1	57.70	57.80	-1	3,518	-0.03%
2022/01/11	10	57.77	3	57.50	57.50	7	3,566	0.20%
2022/01/10	1	57.70	17	58.24	58.50	-16	3,567	-0.45%
2022/01/07	17	58.78	10	58.28	58.10	7	3,596	0.19%
2022/01/06	4	59.30	3	59.80	59.30	1	3,572	0.03%
2022/01/05	19	59.85	10.3	60.02	59.60	8.7	3,597	0.24%
2022/01/04	3	58.80	1	58.50	58.30	2	3,518	0.06%
2022/01/03	1	58.80	1	59.30	58.80	0	3,530	0.00%
2021/12/30	2	58.90	2	59.05	58.80	0	3,559	0.00%
2021/12/28	7	58.87	2	59.30	58.80	5	3,670	0.14%
2021/12/27	10	59.20	0	0.00	58.90	10	3,720	0.27%
2021/12/24	0	0.00	3	59.10	58.90	-3	3,773	-0.08%
2021/12/23	4	58.65	6	58.73	58.80	-2	3,790	-0.05%
2021/12/22	4	58.00	0	0.00	58.20	4	3,885	0.10%
2021/12/21	3	57.80	4	57.40	57.90	-1	3,910	-0.03%
2021/12/17	0	0.00	3	58.17	57.60	-3	3,987	-0.08%
2021/12/16	8	57.45	5	57.70	57.60	3	3,999	0.08%
2021/12/15	2	57.00	1	57.60	57.00	1	4,034	0.02%
2021/12/14	0	0.00	5	57.90	57.30	-5	4,034	-0.12%
2021/12/13	8	57.59	0	0.00	57.50	8	4,050	0.20%
2021/12/10	6	58.20	5	58.24	58.10	1	4,072	0.02%
2021/12/09	6	58.92	6	59.07	58.70	0	4,078	0.00%
2021/12/08	1	60.50	0	0.00	60.10	1	4,062	0.02%
2021/12/07	0	0.00	3	60.83	60.20	-3	4,099	-0.07%
2021/12/06	3	60.30	0	0.00	60.20	3	4,168	0.07%
2021/12/02	16	60.04	2	60.25	59.90	14	4,470	0.31%
2021/12/01	11	59.37	2	59.40	60.10	9	4,630	0.19%
2021/11/30	3	59.60	2	59.70	59.30	1	4,793	0.02%
2021/11/29	0	0.00	7	58.70	58.60	-7	4,886	-0.14%
2021/11/26	14	59.86	7	59.23	59.00	7	4,977	0.14%
2021/11/25	4	61.05	0	0.00	60.70	4	5,004	0.08%
2021/11/24	3	61.23	5	61.20	61.10	-2	5,079	-0.04%
2021/11/23	5	60.80	10	60.96	60.60	-5	5,241	-0.10%
2021/11/22	3	61.63	4	61.85	62.20	-1	5,264	-0.02%
2021/11/19	19	62.18	6	62.47	61.90	13	5,347	0.24%
2021/11/18	9	63.57	5	63.98	62.80	4	5,379	0.07%
2021/11/17	3	62.10	13	62.36	62.70	-10	5,307	-0.19%
2021/11/16	1	61.20	1	60.70	61.00	0	5,224	0.00%
2021/11/15	9	61.21	8	60.91	61.40	1	5,275	0.02%
2021/11/12	2	59.70	5	59.98	59.70	-3	5,328	-0.06%
2021/11/11	3	59.77	3	59.93	59.70	0	5,407	0.00%
2021/11/10	8	59.79	10	59.90	59.80	-2	5,739	-0.03%
2021/11/09	4	59.85	5	60.28	60.20	-1	5,876	-0.02%
2021/11/08	1	60.40	6	60.37	60.20	-5	5,900	-0.08%
2021/11/05	6	60.32	8	60.41	60.20	-2	6,023	-0.03%
2021/11/04	12	60.50	13	60.09	60.40	-1	6,187	-0.02%
2021/11/03	5	58.28	6.1	58.93	58.90	-1.1	6,296	-0.02%
2021/11/02	22	58.51	15	58.33	58.10	7	6,409	0.11%
2021/11/01	2	59.50	5	59.56	59.60	-3	6,696	-0.04%
2021/10/29	5	58.90	0	0.00	58.60	5	6,956	0.07%
2021/10/28	4	58.85	23.9	58.92	59.20	-19.9	7,005	-0.28%
2021/10/27	7	57.89	2	58.20	58.60	5	7,162	0.07%
2021/10/26	9	57.90	14	57.61	58.10	-5	7,365	-0.07%
2021/10/25	0	0.00	3	57.17	57.30	-3	7,748	-0.04%
2021/10/22	2	56.70	105	56.88	57.10	-103	7,918	-1.30%	大賣/鉅額交易
2021/10/21	4.6	56.71	3.1	57.32	56.60	1.5	8,144	0.02%
2021/10/20	18	56.86	0	0.00	57.30	18	8,352	0.22%
2021/10/19	5	56.80	32	56.83	57.20	-27	8,481	-0.32%
2021/10/18	9	55.50	4	55.65	55.50	5	8,573	0.06%
2021/10/15	10	56.18	47	56.07	56.40	-37	8,835	-0.42%
2021/10/14	8	54.40	18.1	54.43	54.50	-10.1	8,954	-0.11%
2021/10/13	42	54.79	34	54.79	54.30	8	9,232	0.09%
2021/10/12	15	55.31	5	55.40	55.60	10	9,616	0.10%
2021/10/08	3	56.37	5	56.76	56.40	-2	9,632	-0.02%
2021/10/07	3	56.60	12	56.83	56.70	-9	9,690	-0.09%
2021/10/06	35	56.28	12	55.65	55.50	23	9,818	0.23%
2021/10/05	14	56.14	54	55.75	57.20	-40	9,815	-0.41%
2021/10/04	36.5	55.94	18	56.40	55.40	18.5	9,782	0.19%
2021/10/01	30.5	57.94	17	57.84	57.20	13.5	9,766	0.14%
2021/09/30	5	58.66	12	58.88	59.40	-7	9,847	-0.07%
2021/09/29	59	59.01	32	59.29	58.40	27	10,009	0.27%
2021/09/28	11	61.38	8	61.39	61.30	3	10,163	0.03%
2021/09/27	17	61.80	4	62.05	62.20	13	10,199	0.13%
2021/09/24	4	62.23	0	0.00	62.40	4	10,380	0.04%
2021/09/23	4	61.80	3	62.20	61.80	1	10,407	0.01%
2021/09/22	7	61.31	15	61.37	61.20	-8	10,444	-0.08%
2021/09/17	17	63.08	5	63.50	63.10	12	10,536	0.11%
2021/09/16	12	63.50	33	63.67	63.50	-21	10,565	-0.20%
2021/09/15	23	63.12	20.1	63.00	62.80	2.9	10,627	0.03%
2021/09/14	15	63.97	3	64.27	64.10	12	10,679	0.11%
2021/09/13	13	64.42	22	64.38	64.10	-9	10,698	-0.08%
2021/09/10	18	64.53	38.4	65.16	65.30	-20.4	10,720	-0.19%
2021/09/09	9	64.04	34.1	64.22	64.60	-25.1	10,741	-0.23%
2021/09/08	30	64.22	38	64.86	62.80	-8	10,706	-0.07%
2021/09/07	35	65.05	33.1	65.35	66.10	1.9	10,607	0.02%
2021/09/06	19	67.27	3	66.11	66.20	16	10,645	0.15%
2021/09/03	7	65.46	43	66.54	67.20	-36	10,541	-0.34%
2021/09/02	13	65.47	30.2	65.53	64.60	-17.2	10,414	-0.17%
2021/09/01	16	64.97	27	64.98	65.60	-11	10,339	-0.11%
2021/08/31	7	63.94	72	64.19	65.00	-65	10,289	-0.63%
2021/08/30	7	63.73	39	63.79	64.20	-32	10,495	-0.30%
2021/08/27	17	63.85	37	63.54	63.10	-20	10,541	-0.19%
2021/08/26	20	62.16	13	62.28	62.40	7	10,410	0.07%
2021/08/25	16	62.42	24	62.44	62.50	-8	10,348	-0.08%
2021/08/24	1	61.30	34	61.76	62.20	-33	10,262	-0.32%
2021/08/23	21	61.55	11	61.23	61.60	10	10,185	0.10%
2021/08/20	12	59.68	28	59.74	60.20	-16	10,104	-0.16%
2021/08/19	13	59.80	6	60.72	59.10	7	10,046	0.07%
2021/08/18	19	61.01	29	59.37	62.10	-10	9,937	-0.10%
2021/08/17	32.3	60.27	91	59.81	59.20	-58.7	9,851	-0.60%
2021/08/16	67	60.51	82	60.31	60.70	-15	9,775	-0.15%
2021/08/13	22	66.86	7	66.60	65.50	15	9,433	0.16%
2021/08/12	11	68.42	13	68.39	68.60	-2	9,282	-0.02%
2021/08/11	44	69.51	18	68.89	67.50	26	9,218	0.28%
2021/08/10	25	68.41	26	68.51	70.40	-1	9,120	-0.01%
2021/08/09	65	70.03	71	70.13	69.90	-6	9,013	-0.07%
2021/08/06	10	70.68	20	71.07	71.60	-10	8,831	-0.11%
2021/08/05	23	69.85	22	70.17	71.00	1	8,767	0.01%
2021/08/04	46	68.77	15	68.33	68.10	31	8,575	0.36%
2021/08/03	8	65.88	10	65.35	66.00	-2	8,370	-0.02%
2021/08/02	3	65.10	15	65.50	65.50	-12	8,308	-0.14%
2021/07/30	11	64.07	11	64.42	64.10	0	8,124	0.00%
2021/07/29	20	63.24	79	62.89	64.30	-59	7,983	-0.74%
2021/07/28	61	59.73	29	59.91	61.40	32	7,627	0.42%
2021/07/27	22	61.91	5	62.66	62.20	17	7,613	0.22%
2021/07/26	7	63.03	22	62.09	63.10	-15	7,526	-0.20%
2021/07/23	3	61.63	7	61.40	60.50	-4	7,667	-0.05%
2021/07/22	4	60.60	60	61.08	60.90	-56	7,936	-0.71%
2021/07/21	83	60.17	13	60.62	60.10	70	7,914	0.88%
2021/07/20	10	59.48	23	58.81	59.60	-13	7,778	-0.17%
2021/07/19	44	59.78	13	59.69	59.20	31	7,653	0.41%
2021/07/16	29	59.46	29	58.88	60.50	0	7,453	0.00%
2021/07/15	1	57.90	12	57.89	58.10	-11	7,075	-0.16%
2021/07/14	27	57.34	15	56.91	57.20	12	7,098	0.17%
2021/07/13	25	57.70	35.3	57.63	57.40	-10.3	7,194	-0.14%
2021/07/12	0	0.00	18	56.85	56.80	-18	7,081	-0.25%
2021/07/09	8	56.54	3	56.90	56.50	5	7,110	0.07%
2021/07/08	12	56.98	9	57.38	57.00	3	7,248	0.04%
2021/07/07	27	56.83	19	57.22	56.90	8	7,335	0.11%
2021/07/06	12	58.77	10	58.86	58.30	2	7,288	0.03%
2021/07/05	11.1	58.76	40	59.03	59.90	-28.9	7,212	-0.40%
2021/07/02	9	56.89	61	57.00	57.10	-52	7,022	-0.74%
2021/07/01	1	56.70	26	57.15	57.10	-25	7,046	-0.35%
2021/06/30	10	55.81	1	56.20	56.00	9	6,950	0.13%
2021/06/29	9	55.66	3	56.23	56.00	6	6,930	0.09%
2021/06/28	18	55.81	6	56.05	55.90	12	6,901	0.17%
2021/06/25	10	55.00	0	0.00	55.00	10	6,801	0.15%
2021/06/24	0	0.00	10	55.41	55.00	-10	6,793	-0.15%
2021/06/23	10	54.95	11	54.75	54.90	-1	6,745	-0.01%
2021/06/22	1	54.10	7	54.54	54.10	-6	6,683	-0.09%
2021/06/21	5	53.78	3	54.10	53.80	2	6,652	0.03%
2021/06/18	31	54.94	4	54.78	54.60	27	6,664	0.41%
2021/06/17	3	54.17	22	54.18	54.60	-19	6,660	-0.29%
2021/06/16	20	54.13	11	54.13	54.20	9	6,703	0.13%
2021/06/15	26	54.09	29	54.13	54.50	-3	6,708	-0.04%
2021/06/11	5	53.20	18	53.37	53.30	-13	6,643	-0.20%
2021/06/10	9	52.89	6	53.27	52.80	3	6,690	0.04%
2021/06/09	4	52.80	4	52.90	52.80	0	6,688	0.00%
2021/06/08	2	52.50	5	52.92	52.70	-3	6,726	-0.04%
2021/06/07	32	53.56	26	53.78	52.50	6	6,780	0.09%
2021/06/04	9	51.62	16	52.29	52.50	-7	6,529	-0.11%
2021/06/03	7	51.10	2	51.35	52.00	5	6,471	0.08%
2021/06/02	8	50.81	5	51.30	50.50	3	6,451	0.05%
2021/06/01	5	51.10	8	50.88	51.00	-3	6,501	-0.05%
2021/05/31	4	50.23	7	50.40	50.30	-3	6,522	-0.05%
2021/05/28	1	50.00	12	50.06	50.20	-11	6,544	-0.17%
2021/05/27	3	49.02	2	49.30	49.05	1	6,581	0.02%
2021/05/26	5	49.45	5	49.81	49.35	0	6,653	0.00%
2021/05/25	8	49.57	9	49.49	49.45	-1	6,734	-0.01%
2021/05/24	0	0.00	1	48.30	48.65	-1	6,795	-0.01%
2021/05/21	4	47.90	4	48.43	47.85	0	6,846	0.00%
2021/05/20	10	47.74	9	48.11	47.60	1	6,999	0.01%
2021/05/19	18	48.20	9	48.34	48.45	9	7,102	0.13%
2021/05/18	17	47.74	18	46.64	48.35	-1	7,172	-0.01%
2021/05/17	9	44.76	23	45.24	44.95	-14	7,324	-0.19%
2021/05/14	6	48.35	6	48.78	48.10	0	7,331	0.00%
2021/05/13	16	46.86	2	48.00	47.80	14	7,333	0.19%
2021/05/12	25	47.34	14	47.39	47.15	11	7,325	0.15%
2021/05/11	11	49.97	25	50.17	49.65	-14	7,256	-0.19%
2021/05/10	2	51.35	11	51.67	51.40	-9	7,265	-0.12%
2021/05/07	2	51.00	1	51.20	51.90	1	7,393	0.01%
2021/05/06	92	51.03	3	51.23	50.60	89	7,539	1.18%
2021/05/05	5	51.66	1	52.40	51.20	4	7,670	0.05%
2021/05/04	17	52.21	32	51.04	52.10	-15	7,998	-0.19%
2021/05/03	23	53.16	11	53.58	52.40	12	8,133	0.15%
2021/04/29	11	56.05	21	56.96	54.60	-10	8,583	-0.12%
2021/04/28	30	55.36	106	54.46	55.80	-76	9,138	-0.83%	大賣/
2021/04/27	4	53.05	6	53.30	53.00	-2	9,147	-0.02%
2021/04/26	3	52.70	29.1	52.36	52.90	-26.1	9,166	-0.28%
2021/04/23	26	51.07	5	51.18	51.60	21	9,114	0.23%
2021/04/22	87	51.79	9	51.69	50.80	78	9,255	0.84%
2021/04/21	5	52.22	13	52.12	52.20	-8	9,383	-0.09%
2021/04/20	13	51.87	9	51.81	52.10	4	9,501	0.04%
2021/04/19	20	51.43	27	51.34	52.00	-7	9,620	-0.07%
2021/04/16	19	49.94	1	49.95	50.10	18	9,541	0.19%
2021/04/15	4	50.03	20	50.20	50.10	-16	9,665	-0.17%
2021/04/14	40	49.78	38	49.82	49.90	2	9,702	0.02%
2021/04/13	57	51.12	7	50.73	50.30	50	9,875	0.51%
2021/04/12	24	51.78	32	52.16	51.60	-8	10,141	-0.08%
2021/04/09	1	52.30	21	52.42	52.40	-20	10,152	-0.20%
2021/04/08	3	53.23	4	53.50	53.20	-1	10,072	-0.01%
2021/04/07	7	52.84	20	53.26	53.30	-13	10,044	-0.13%
2021/04/06	14	52.80	18	52.84	53.10	-4	10,017	-0.04%
2021/04/01	0	0.00	1	52.20	52.20	-1	9,931	-0.01%
2021/03/31	6	52.38	3	52.30	52.30	3	9,994	0.03%
2021/03/30	0	0.00	19	52.25	52.50	-19	10,084	-0.19%
2021/03/29	5	52.28	3	52.23	52.20	2	10,092	0.02%
2021/03/26	7	52.34	0	0.00	52.10	7	10,136	0.07%
2021/03/25	10	52.05	2	52.30	51.90	8	10,177	0.08%
2021/03/24	14	52.36	3.3	52.28	52.10	10.7	10,204	0.11%
2021/03/23	16	52.68	1	52.80	52.50	15	10,219	0.15%
2021/03/22	13	53.06	5	53.08	52.60	8	10,244	0.08%
2021/03/19	28	52.90	15	52.28	53.10	13	10,233	0.13%
2021/03/18	15	52.47	22	52.50	52.60	-7	10,229	-0.07%
2021/03/17	21	52.00	50	52.06	52.10	-29	10,319	-0.28%
2021/03/16	7.3	52.89	127	53.00	52.60	-119.7	10,304	-1.16%	大賣/鉅額交易
2021/03/15	2	52.40	12	52.11	52.30	-10	10,349	-0.10%
2021/03/12	10	52.16	84	51.92	52.00	-74	10,422	-0.71%
2021/03/11	50	51.72	15	51.62	51.80	35	10,551	0.33%
2021/03/10	13	50.79	6	51.00	50.70	7	10,568	0.07%
2021/03/09	26	50.46	52	49.87	50.50	-26	10,669	-0.24%
2021/03/08	196	50.40	0	0.00	50.10	196	10,732	1.83%	大買/鉅額交易
2021/03/05	14	50.13	11	50.15	50.30	3	10,830	0.03%
2021/03/04	23	50.41	7	50.26	50.20	16	10,990	0.15%
2021/03/03	18	50.61	4	50.68	50.80	14	11,040	0.13%
2021/03/02	25	50.98	20	50.75	50.70	5	11,148	0.04%
2021/02/26	27	50.45	22	50.70	50.60	5	11,411	0.04%
2021/02/25	21	51.54	3	51.80	51.20	18	11,762	0.15%
2021/02/24	13	51.98	30	52.21	51.30	-17	11,867	-0.14%
2021/02/23	7	51.79	37	51.71	51.90	-30	11,835	-0.25%
2021/02/22	23	51.37	17	51.81	51.90	6	11,850	0.05%
2021/02/19	26	50.96	11	50.75	51.10	15	11,822	0.13%
2021/02/18	5	51.58	12.2	51.61	51.80	-7.2	11,754	-0.06%
2021/02/17	19	51.60	22	51.71	52.00	-3	11,727	-0.03%
2021/02/05	10	50.35	6	50.10	50.30	4	11,515	0.03%
2021/02/04	16	49.64	0	0.00	49.60	16	11,440	0.14%
2021/02/03	26	48.92	2.3	49.26	49.15	23.7	11,480	0.21%
2021/02/02	7	49.29	14	49.14	49.50	-7	11,469	-0.06%
2021/02/01	36	47.63	42	47.99	48.25	-6	11,515	-0.05%
2021/01/29	42	49.14	35	49.20	48.65	7	11,479	0.06%
2021/01/28	48	50.10	25.2	49.84	50.00	22.8	11,335	0.20%
2021/01/27	40	51.37	30	51.26	51.20	10	11,155	0.09%
2021/01/26	38	52.61	51	53.26	52.50	-13	10,929	-0.12%
2021/01/25	18	52.22	39	52.67	51.80	-21	10,533	-0.20%
2021/01/22	32	52.33	28	52.11	52.50	4	10,241	0.04%
2021/01/21	56.4	51.79	367	51.54	51.50	-310.6	9,656	-3.22%	大賣/鉅額交易
2021/01/20	5	48.61	63	48.71	48.25	-58	8,712	-0.67%
2021/01/19	58	47.67	34	47.56	47.60	24	8,273	0.29%
2021/01/18	48	46.60	15	46.24	46.80	33	8,138	0.41%
2021/01/15	26	48.33	35	47.84	47.25	-9	8,052	-0.11%
2021/01/14	8	48.21	37	48.09	48.50	-29	7,888	-0.37%
2021/01/13	41	47.49	49	47.27	47.45	-8	7,663	-0.10%
2021/01/12	38	47.14	46	47.68	46.50	-8	7,496	-0.11%
2021/01/11	11	47.10	6	47.05	47.20	5	7,296	0.07%
2021/01/08	43	46.78	91	46.63	47.05	-48	7,211	-0.67%
2021/01/07	30	46.60	27	46.67	46.60	3	7,045	0.04%
2021/01/06	151	47.01	61	47.26	46.65	90	6,942	1.30%	大買/
2021/01/05	50.3	47.82	103	47.44	48.25	-52.7	6,586	-0.80%	大賣/
2021/01/04	27	45.88	26	45.99	46.10	1	6,217	0.02%
2020/12/31	7	45.40	11	45.69	45.25	-4	6,143	-0.07%
2020/12/30	2	45.75	23	45.60	45.65	-21	6,166	-0.34%
2020/12/29	35	45.51	33	45.21	45.25	2	6,233	0.03%
2020/12/28	25	45.89	8	45.70	45.70	17	6,188	0.27%
2020/12/25	39	46.01	14	46.28	45.90	25	6,182	0.40%
2020/12/24	40	45.80	34	45.46	45.90	6	6,150	0.10%
2020/12/23	7	44.86	24	44.82	44.75	-17	6,097	-0.28%
2020/12/22	0	0.00	3	45.67	44.70	-3	6,102	-0.05%
2020/12/21	30	44.60	28	45.06	45.50	2	6,046	0.03%
2020/12/18	30.5	44.88	0	0.00	44.80	30.5	5,954	0.51%
2020/12/17	0	0.00	1	45.55	45.40	-1	5,901	-0.02%
2020/12/16	11	45.58	45.1	45.57	45.80	-34.1	5,882	-0.58%
2020/12/15	12	45.15	45	45.02	44.70	-33	5,803	-0.57%
2020/12/14	16	45.16	15	45.36	45.45	1	5,763	0.02%
2020/12/11	36	45.00	59	45.29	45.05	-23	5,722	-0.40%
2020/12/10	37.1	45.90	12.1	46.24	45.70	25	5,615	0.45%
2020/12/09	22.5	46.66	45	46.55	46.65	-22.5	5,521	-0.41%
2020/12/08	12	45.80	66	45.91	45.90	-54	5,368	-1.01%
2020/12/07	15.3	45.64	46	45.98	46.00	-30.7	5,281	-0.58%
2020/12/04	23.1	45.15	20	45.37	45.45	3.1	5,122	0.06%
2020/12/03	18	45.56	70	45.45	45.15	-52	5,005	-1.04%
2020/12/02	27	45.18	13	45.21	45.15	14	4,911	0.29%
2020/12/01	16	44.89	49	45.07	45.10	-33	4,885	-0.68%
2020/11/30	16	45.06	112	45.04	45.15	-96	4,780	-2.01%	大賣/
2020/11/27	20	44.41	3	44.75	44.40	17	4,597	0.37%
2020/11/26	25	44.24	9	44.07	44.55	16	4,514	0.35%
2020/11/25	39	44.24	30	43.82	44.35	9	4,389	0.21%
2020/11/24	38	44.28	25	44.69	44.30	13	4,075	0.32%
2020/11/23	5	43.11	17	43.28	43.30	-12	3,704	-0.32%
2020/11/20	2	41.75	3	42.00	42.40	-1	3,549	-0.03%
2020/11/19	30	42.48	9	42.34	42.20	21	3,505	0.60%
2020/11/18	1	42.20	27	42.21	42.50	-26	3,469	-0.75%
2020/11/17	4	41.35	4	41.43	41.40	0	3,468	0.00%
2020/11/16	5	41.05	3	41.10	41.30	2	3,595	0.06%
2020/11/13	7	40.73	1	40.40	40.80	6	3,699	0.16%
2020/11/12	6	40.70	3	40.92	40.60	3	3,850	0.08%
2020/11/11	5	40.77	23	40.80	41.10	-18	3,897	-0.46%
2020/11/10	9	40.06	7	40.06	40.35	2	3,812	0.05%
2020/11/09	11	40.36	8	40.00	40.60	3	3,780	0.08%
2020/11/06	5	39.25	9	39.03	39.25	-4	3,704	-0.11%
2020/11/05	3	38.30	14	38.34	38.40	-11	3,671	-0.30%
2020/11/02	14	37.28	0	0.00	37.30	14	3,880	0.36%
2020/10/30	2	37.90	0	0.00	37.70	2	4,031	0.05%
2020/10/29	6	38.11	18	37.71	38.30	-12	4,051	-0.30%
2020/10/28	15	38.28	7	38.66	38.35	8	4,110	0.19%
2020/10/27	6	38.55	0	0.00	38.65	6	4,168	0.14%
2020/10/26	1	38.85	0	0.00	38.80	1	4,200	0.02%
2020/10/23	4	39.05	4	39.10	39.05	0	4,253	0.00%
2020/10/22	3	38.70	14	38.58	38.55	-11	4,500	-0.24%
2020/10/21	2	38.85	1	39.05	38.75	1	4,722	0.02%
2020/10/20	3	38.60	0	0.00	38.95	3	5,001	0.06%
2020/10/19	10	38.65	0	0.00	38.65	10	5,211	0.19%
2020/10/16	2	38.68	2	38.65	38.40	0	5,360	0.00%
2020/10/15	1	38.90	12	39.21	38.85	-11	5,415	-0.20%
2020/10/14	0	0.00	9	39.21	39.20	-9	5,468	-0.16%
2020/10/13	1	38.55	1	38.80	38.90	0	5,564	0.00%
2020/10/12	3	39.02	0	0.00	38.85	3	5,618	0.05%
2020/10/08	0	0.00	4	39.35	39.30	-4	5,736	-0.07%
2020/10/07	1	39.30	6	39.03	39.30	-5	5,971	-0.08%
2020/10/06	9	38.78	0	0.00	38.50	9	6,109	0.15%
2020/10/05	6	37.85	1	38.05	38.00	5	6,152	0.08%
2020/09/30	4	36.85	10	37.44	37.75	-6	6,252	-0.10%
2020/09/29	18	37.51	8	37.28	37.20	10	6,332	0.16%
2020/09/28	17	36.96	14	37.30	37.60	3	6,483	0.05%
2020/09/25	15	37.59	1	36.50	37.00	14	6,641	0.21%
2020/09/24	2	37.83	1	38.00	37.80	1	6,814	0.01%
2020/09/23	1	38.50	2.5	38.48	38.40	-1.5	6,914	-0.02%
2020/09/17	7	39.95	0	0.00	40.00	7	7,602	0.09%
2020/09/16	1	40.45	4	40.35	40.10	-3	7,867	-0.04%
2020/09/14	0	0.00	7	39.24	39.30	-7	8,027	-0.09%
2020/09/11	1	38.85	2	38.90	38.85	-1	8,070	-0.01%
2020/09/10	1	39.35	20	39.57	39.15	-19	8,076	-0.24%
2020/09/09	20	39.55	20	38.40	39.60	0	8,076	0.00%
2020/09/08	6	39.25	1	39.50	38.90	5	8,056	0.06%
2020/09/07	2	39.33	4	39.35	39.20	-2	8,087	-0.02%
2020/09/04	4	39.38	7	39.59	39.85	-3	8,172	-0.04%
2020/09/03	12	39.16	0	0.00	38.75	12	8,117	0.15%
2020/09/02	2	38.70	15	38.82	39.05	-13	8,129	-0.16%
2020/09/01	11	38.25	10	38.05	38.25	1	8,157	0.01%
2020/08/31	5	38.34	4	38.43	38.15	1	8,196	0.01%
2020/08/28	8	38.56	0	0.00	38.55	8	8,244	0.10%
2020/08/27	27	38.96	14	38.51	38.45	13	8,380	0.16%
2020/08/26	0	0.00	5	38.88	39.35	-5	8,773	-0.06%
2020/08/25	16	38.77	0	0.00	38.75	16	8,874	0.18%
2020/08/24	11.5	38.50	23	38.27	38.35	-11.5	8,879	-0.13%
2020/08/21	36	39.08	2	39.55	38.85	34	8,865	0.38%
2020/08/20	16	39.69	28	39.71	38.80	-12	8,757	-0.14%
2020/08/19	50	42.01	10	41.42	41.20	40	8,651	0.46%
2020/08/18	13	43.12	2	43.20	42.60	11	8,541	0.13%
2020/08/17	2	44.40	30.2	44.35	44.40	-28.2	8,442	-0.33%
2020/08/14	1	42.85	0	0.00	43.25	1	8,466	0.01%
2020/08/13	1	42.95	2	43.08	42.80	-1	8,505	-0.01%
2020/08/12	5	42.33	13	42.52	42.55	-8	8,485	-0.09%
2020/08/11	11	43.21	2.3	43.57	43.05	8.7	8,490	0.10%
2020/08/10	5	44.33	0	0.00	43.85	5	8,497	0.06%
2020/08/07	4.3	43.98	9	44.14	44.40	-4.7	8,504	-0.06%
2020/08/06	20	44.47	7	44.39	44.25	13	8,486	0.15%
2020/08/05	11	44.44	5	44.12	44.95	6	8,407	0.07%
2020/08/04	8	42.82	4	42.90	42.90	4	8,305	0.05%
2020/08/03	8	42.93	12	42.88	42.85	-4	8,356	-0.05%
2020/07/31	7	43.46	5	43.54	43.70	2	8,432	0.02%
2020/07/30	2	42.25	5	42.54	42.60	-3	8,487	-0.04%
2020/07/29	14	42.29	11	42.30	42.25	3	8,535	0.04%
2020/07/28	16	43.28	17	44.68	42.50	-1	8,563	-0.01%
2020/07/27	10	43.89	4	44.78	42.90	6	8,376	0.07%
2020/07/24	13	46.82	5	46.43	46.40	8	8,234	0.10%
2020/07/23	3	47.15	37	46.92	47.65	-34	7,997	-0.43%
2020/07/22	5	46.00	14	45.83	45.90	-9	7,848	-0.11%
2020/07/21	3	45.60	10	45.30	45.15	-7	7,748	-0.09%
2020/07/20	6	45.08	3	44.92	44.90	3	7,722	0.04%
2020/07/17	2	44.85	5	45.19	44.65	-3	7,696	-0.04%
2020/07/16	16	44.62	3	45.28	44.95	13	7,642	0.17%
2020/07/15	6	44.84	6	44.97	44.60	0	7,600	0.00%
2020/07/14	31	45.40	42	45.27	45.30	-11	7,529	-0.15%
2020/07/13	1	43.40	11	44.08	44.90	-10	7,316	-0.14%
2020/07/10	3	43.00	1	43.10	42.70	2	7,179	0.03%
2020/07/09	6	44.10	1	43.90	44.05	5	7,102	0.07%
2020/07/08	3	44.43	3	44.52	44.40	0	7,012	0.00%
2020/07/07	29	43.42	57	43.24	44.00	-28	6,913	-0.40%
2020/07/06	69	43.74	14	43.66	44.00	55	6,756	0.81%
2020/07/03	13	42.34	40	42.60	42.65	-27	6,612	-0.41%
2020/07/02	0	0.00	11	41.39	41.65	-11	6,503	-0.17%
2020/07/01	6	40.56	15	40.61	41.05	-9	6,419	-0.14%
2020/06/30	35	40.93	9	40.77	40.60	26	6,277	0.41%
2020/06/29	14	40.59	47	40.96	40.75	-33	6,115	-0.54%
2020/06/24	29	39.82	42	39.88	39.95	-13	5,881	-0.22%
2020/06/23	19	39.71	30	39.81	39.80	-11	5,784	-0.19%
2020/06/22	7	38.92	22	38.88	39.00	-15	5,541	-0.27%
2020/06/19	5	38.40	8	38.39	38.15	-3	5,420	-0.06%
2020/06/18	16	38.04	2	37.65	38.00	14	5,402	0.26%
2020/06/17	0	0.00	16	37.68	37.55	-16	5,375	-0.30%
2020/06/16	13	37.42	5	37.25	37.65	8	5,426	0.15%
2020/06/15	1	36.75	15	37.03	36.80	-14	5,539	-0.25%
2020/06/12	9	36.36	2	35.95	37.00	7	5,582	0.13%
2020/06/11	12	37.43	21	37.60	36.85	-9	5,657	-0.16%
2020/06/10	17	38.01	0	0.00	38.10	17	5,592	0.30%
2020/06/09	6	38.37	0.1	38.40	38.30	5.9	5,666	0.10%
2020/06/08	2	38.33	11	38.37	38.35	-9	5,734	-0.16%
2020/06/05	10	38.42	1	38.45	38.30	9	5,734	0.16%
2020/06/04	2	38.15	2	38.15	38.10	0	5,746	0.00%
2020/06/03	17	38.44	6	38.38	38.35	11	5,750	0.19%
2020/06/02	24	39.42	6	39.88	39.05	18	5,647	0.32%
2020/06/01	8	38.30	7	38.59	38.80	1	5,352	0.02%
2020/05/29	2	37.23	0	0.00	37.40	2	5,230	0.04%
2020/05/28	8	37.98	9	37.63	37.30	-1	5,229	-0.02%
2020/05/27	8	37.89	6	37.78	37.70	2	5,231	0.04%
2020/05/26	4	37.80	8	37.86	37.90	-4	5,239	-0.08%
2020/05/25	1	37.10	1	36.65	37.55	0	5,179	0.00%
2020/05/22	8	38.16	4	37.99	37.90	4	5,135	0.08%
2020/05/21	15	38.56	32	38.38	38.40	-17	5,069	-0.34%
2020/05/20	21	37.14	3	37.38	37.75	18	4,971	0.36%
2020/05/19	0	0.00	1	36.90	36.80	-1	4,916	-0.02%
2020/05/18	13	37.14	6	37.10	36.60	7	4,908	0.14%
2020/05/15	0	0.00	7	37.04	37.20	-7	4,849	-0.14%
2020/05/14	1	37.40	1	38.00	37.40	0	4,813	0.00%
2020/05/13	0	0.00	8	37.83	38.15	-8	4,799	-0.17%
2020/05/12	1	37.55	5	37.73	37.75	-4	4,773	-0.08%
2020/05/11	13	38.28	3	38.23	38.15	10	4,764	0.21%
2020/05/08	3	38.27	3	38.07	37.95	0	4,715	0.00%
2020/05/07	5	38.35	12	38.32	38.20	-7	4,648	-0.15%
2020/05/06	15	37.65	7	37.56	37.65	8	4,524	0.18%
2020/05/05	13	37.11	1	37.60	37.00	12	4,445	0.27%
2020/05/04	0	0.00	15	36.19	36.85	-15	4,396	-0.34%
2020/04/30	14	36.51	3	36.55	36.60	11	4,337	0.25%
2020/04/29	0	0.00	8	36.06	36.10	-8	4,348	-0.18%
2020/04/27	2	35.55	16	35.70	35.65	-14	4,374	-0.32%
2020/04/24	3	35.20	6	35.07	35.25	-3	4,323	-0.07%
2020/04/23	4	34.90	0	0.00	34.80	4	4,302	0.09%
2020/04/22	3	34.20	0	0.00	34.40	3	4,335	0.07%
2020/04/21	19	34.31	2	33.95	33.85	17	4,396	0.39%
2020/04/20	0	0.00	10	34.65	34.70	-10	4,413	-0.23%
2020/04/17	20	35.38	17	34.82	34.65	3	4,417	0.07%
2020/04/16	1	34.60	2	34.93	34.90	-1	4,361	-0.02%
2020/04/15	0	0.00	16	34.37	34.35	-16	4,377	-0.37%
2020/04/14	6	34.13	0	0.00	34.30	6	4,378	0.14%
2020/04/13	10	33.61	1	33.70	33.50	9	4,340	0.21%
2020/04/10	3	33.95	0	0.00	33.70	3	4,361	0.07%
2020/04/09	1	33.45	12	33.96	33.65	-11	4,384	-0.25%
2020/04/08	5	33.59	6	33.51	33.80	-1	4,343	-0.02%
2020/04/07	0	0.00	11	32.76	33.25	-11	4,274	-0.26%
2020/04/06	5	31.69	0	0.00	31.80	5	4,221	0.12%
2020/04/01	2	31.20	0	0.00	31.20	2	4,218	0.05%
2020/03/31	2	31.05	0	0.00	30.95	2	4,305	0.05%
2020/03/30	0	0.00	3	30.70	30.70	-3	4,281	-0.07%
2020/03/27	6	31.45	14	30.95	30.65	-8	4,276	-0.19%
2020/03/26	2	30.95	11	30.89	31.00	-9	4,231	-0.21%
2020/03/25	2	31.23	4	31.60	31.15	-2	4,200	-0.05%
2020/03/24	18	30.06	0	0.00	30.25	18	4,152	0.43%
2020/03/23	2	28.90	3	29.00	28.90	-1	4,129	-0.02%
2020/03/20	3	29.95	9	29.42	30.05	-6	4,141	-0.14%
2020/03/19	35	28.04	14	27.68	27.40	21	4,099	0.51%
2020/03/18	3	31.00	7	31.41	30.20	-4	4,148	-0.10%
2020/03/17	13	31.07	0	0.00	31.05	13	4,276	0.30%
2020/03/16	5	32.82	1	33.20	31.85	4	4,156	0.10%
2020/03/13	6	31.27	4	31.65	33.20	2	4,103	0.05%
2020/03/12	5	34.14	7	33.32	33.55	-2	4,006	-0.05%
2020/03/11	2	35.45	6	35.33	35.45	-4	3,984	-0.10%
2020/03/10	22.1	35.51	2	35.28	35.75	20.1	4,055	0.50%
2020/03/09	6	35.18	8	35.14	34.85	-2	3,986	-0.05%
2020/03/06	11	36.42	23	36.43	36.40	-12	3,923	-0.31%
2020/03/05	10	36.76	10	36.68	36.90	0	3,961	0.00%
2020/03/04	11	35.28	13	35.18	35.50	-2	3,854	-0.05%
2020/03/03	4	35.16	2	35.30	35.00	2	3,845	0.05%
2020/03/02	4	34.78	3	33.77	34.45	1	3,813	0.03%
2020/02/27	2	34.65	0	0.00	34.10	2	3,779	0.05%
2020/02/25	4	34.76	1	34.30	35.15	3	3,766	0.08%
2020/02/24	1	34.80	2	34.98	34.90	-1	3,758	-0.03%
2020/02/21	3	35.47	0	0.00	35.30	3	3,818	0.08%
2020/02/20	3	35.87	2	36.05	35.85	1	3,882	0.03%
2020/02/19	2	35.68	0	0.00	35.75	2	3,900	0.05%
2020/02/18	1.2	36.24	2	36.00	35.85	-0.8	3,885	-0.02%
2020/02/17	2.6	35.97	1	36.00	36.00	1.6	3,903	0.04%
2020/02/14	2	36.08	9	36.29	36.35	-7	3,908	-0.18%
2020/02/13	10	36.19	15	35.94	35.85	-5	3,905	-0.13%
2020/02/12	5	36.10	5	35.80	36.15	0	3,941	0.00%
2020/02/11	7	35.14	5	35.25	35.30	2	3,951	0.05%
2020/02/10	10	34.69	5	34.80	34.80	5	4,074	0.12%
2020/02/07	14	34.99	27	34.90	34.85	-13	4,648	-0.28%
2020/02/06	9	35.02	6	34.88	35.20	3	4,704	0.06%
2020/02/05	11	33.97	1	34.10	34.05	10	4,728	0.21%
2020/02/04	6	33.63	1	33.10	33.70	5	4,766	0.10%
2020/02/03	9	32.70	7	32.58	32.75	2	4,833	0.04%
2020/01/31	6	34.25	3	34.70	34.40	3	4,856	0.06%
2020/01/30	9	34.82	11	34.70	34.00	-2	5,027	-0.04%
2020/01/20	2	37.53	2	37.45	37.45	0	5,180	0.00%
2020/01/17	0	0.00	3	37.73	37.55	-3	5,276	-0.06%
2020/01/16	6	37.73	5	38.10	37.70	1	5,585	0.02%
2020/01/15	3	37.78	6	37.73	37.55	-3	5,947	-0.05%
2020/01/14	10.6	37.62	23	37.55	37.50	-12.4	5,874	-0.21%
2020/01/13	8	37.11	8	37.08	37.20	0	5,822	0.00%
2020/01/10	10	36.93	4	36.95	36.95	6	5,862	0.10%
2020/01/09	14	37.13	6	37.03	37.00	8	6,008	0.13%
2020/01/08	2	36.10	10	36.10	36.35	-8	6,045	-0.13%
2020/01/07	8	36.20	0	0.00	36.20	8	6,036	0.13%
2020/01/06	4	36.10	10	36.50	35.90	-6	6,017	-0.10%
2020/01/03	0	0.00	2	37.13	36.80	-2	6,014	-0.03%
2020/01/02	2	37.05	0	0.00	37.20	2	5,981	0.03%
2019/12/30	1	37.35	0	0.00	37.20	1	6,080	0.02%
2019/12/27	5	37.03	3	37.10	37.15	2	6,069	0.03%
2019/12/26	7	37.41	4	37.10	37.40	3	6,030	0.05%
2019/12/25	1	36.70	1	36.50	36.70	0	5,951	0.00%
2019/12/24	1	36.15	1	36.40	36.25	0	5,989	0.00%
2019/12/23	2	36.60	0	0.00	36.55	2	5,999	0.03%
2019/12/20	0	0.00	2	36.68	36.50	-2	6,026	-0.03%
2019/12/19	2	36.65	0	0.00	36.55	2	6,083	0.03%
2019/12/18	3	36.93	0	0.00	36.80	3	6,296	0.05%
2019/12/17	2	37.20	3	37.52	37.45	-1	6,358	-0.02%
2019/12/16	0	0.00	2	37.38	37.15	-2	6,327	-0.03%
2019/12/13	8	37.51	4	37.58	37.50	4	6,318	0.06%
2019/12/12	0	0.00	7	37.33	37.60	-7	6,166	-0.11%
2019/12/11	1	36.50	1	36.40	36.35	0	5,980	0.00%
2019/12/10	0	0.00	1	36.60	36.60	-1	6,007	-0.02%
2019/12/09	1.9	36.60	5	36.70	36.55	-3.1	6,021	-0.05%
2019/12/06	8	36.82	4	36.85	36.90	4	6,007	0.07%
2019/12/05	5	36.13	3	36.38	36.70	2	6,005	0.03%
2019/12/04	0	0.00	3	34.75	34.80	-3	6,032	-0.05%
2019/12/03	5	34.73	0	0.00	34.80	5	6,140	0.08%
2019/12/02	2	34.10	7	33.95	34.30	-5	6,203	-0.08%
2019/11/29	2	35.00	1	35.15	34.90	1	6,196	0.02%
2019/11/27	0	0.00	1	35.80	35.80	-1	6,348	-0.02%
2019/11/26	1	35.80	0	0.00	35.55	1	6,506	0.02%
2019/11/25	1	35.80	0	0.00	35.55	1	6,658	0.02%
2019/11/22	1	36.30	0	0.00	35.55	1	6,714	0.01%
2019/11/20	2	36.33	0	0.00	36.20	2	6,714	0.03%
2019/11/19	57	36.75	57	36.91	37.10	0	6,691	0.00%
2019/11/12	0	0.00	2	36.28	36.35	-2	6,768	-0.03%
2019/11/11	13	36.20	11	35.80	35.80	2	6,746	0.03%
2019/11/08	0	0.00	1	36.90	36.60	-1	6,683	-0.01%
2019/11/07	3	36.05	2	36.18	36.10	1	6,634	0.02%
2019/11/06	11	37.97	15	37.74	37.00	-4	6,504	-0.06%
2019/11/05	2	38.00	1	37.40	37.45	1	5,923	0.02%
2019/11/04	4	37.88	0	0.00	37.60	4	5,848	0.07%
2019/11/01	3	37.60	1	37.70	37.60	2	5,776	0.03%
2019/10/31	2	37.25	0	0.00	37.15	2	5,719	0.03%
2019/10/30	2	37.60	0	0.00	38.20	2	5,620	0.04%
2019/10/29	2	38.70	1	39.10	37.80	1	5,507	0.02%
2019/10/28	8	37.95	0	0.00	38.50	8	5,293	0.15%
2019/10/25	4	37.68	12	37.78	37.20	-8	5,021	-0.16%
2019/10/24	1	37.75	0	0.00	37.60	1	4,904	0.02%
2019/10/23	0	0.00	3	36.13	36.50	-3	4,606	-0.07%
2019/10/22	0	0.00	1	35.00	34.70	-1	4,196	-0.02%
2019/10/21	1	34.45	0	0.00	34.45	1	4,175	0.02%
2019/10/18	1	34.60	0	0.00	34.70	1	4,154	0.02%
2019/10/17	1	35.05	0	0.00	35.25	1	4,081	0.02%
2019/10/16	0	0.00	4	34.98	34.95	-4	3,909	-0.10%
2019/10/15	0	0.00	10	34.58	34.55	-10	3,792	-0.26%
2019/10/09	2.2	33.50	1	33.30	33.40	1.2	3,786	0.03%
2019/10/08	1	34.00	0	0.00	34.05	1	3,793	0.03%
2019/10/07	1	34.35	0	0.00	34.35	1	3,798	0.03%
2019/10/04	0	0.00	2	34.95	34.90	-2	3,770	-0.05%
2019/10/03	1	34.45	0	0.00	34.55	1	3,653	0.03%
2019/10/02	8.5	33.86	0	0.00	33.95	8.5	3,599	0.24%
2019/09/27	1	33.35	0	0.00	33.10	1	3,563	0.03%
2019/09/26	0	0.00	9	34.79	33.85	-9	3,512	-0.26%
2019/09/24	0	0.00	14	34.44	34.35	-14	3,468	-0.40%
2019/09/23	16	34.95	51	35.66	34.75	-35	3,387	-1.03%
2019/09/20	4	34.09	13	34.43	35.05	-9	3,142	-0.29%
2019/09/19	0	0.00	3	33.95	33.90	-3	3,026	-0.10%
2019/09/18	15	33.97	0	0.00	33.90	15	3,008	0.50%
2019/09/17	5.2	34.00	46	34.25	34.10	-40.8	2,979	-1.37%
2019/09/09	5	33.95	0	0.00	33.95	5	2,785	0.18%
2019/09/06	1	34.15	0	0.00	33.50	1	2,685	0.04%
2019/09/05	0	0.00	3	35.27	35.35	-3	2,502	-0.12%
2019/09/04	0	0.00	1	34.70	34.80	-1	2,382	-0.04%
2019/09/03	0	0.00	10	34.30	34.00	-10	2,292	-0.44%
2019/09/02	0.3	34.20	2	34.15	34.15	-1.7	2,197	-0.08%
2019/08/30	0	0.00	17	33.46	33.30	-17	2,088	-0.81%
2019/08/29	10	32.80	21	32.86	32.55	-11	1,954	-0.56%
2019/08/28	0	0.00	23	32.18	32.20	-23	1,775	-1.30%
2019/08/27	5	31.05	29	31.27	31.30	-24	1,596	-1.50%
2019/08/26	3	30.25	0.2	30.45	30.45	2.8	1,522	0.19%
2019/08/23	5	30.80	0	0.00	30.80	5	1,489	0.34%
2019/08/22	0	0.00	1	30.90	30.90	-1	1,452	-0.07%
2019/08/21	0	0.00	6	30.73	30.65	-6	1,395	-0.43%
2019/08/20	0	0.00	8	29.90	29.70	-8	1,278	-0.63%
2019/08/16	0	0.00	16	28.49	29.20	-16	1,152	-1.39%
2019/08/14	0	0.00	31	28.46	28.25	-31	1,085	-2.86%
2019/08/12	0	0.00	25	28.20	28.15	-25	1,068	-2.34%
2019/08/08	4	27.80	0	0.00	28.05	4	1,053	0.38%
2019/08/05	0	0.00	15	28.16	28.00	-15	1,008	-1.49%
2019/08/01	0	0.00	25	28.92	28.90	-25	1,008	-2.48%
2019/07/31	0	0.00	10	29.20	29.10	-10	1,003	-1.00%
2019/07/30	0	29.10	0	0.00	29.10	0	1,002	0.00%
2019/07/23	0	0.00	12	29.13	28.95	-12	934	-1.28%
2019/07/22	0	0.00	38	28.95	28.95	-38	927	-4.10%
2019/07/16	0	0.00	2	28.85	28.80	-2	951	-0.21%
2019/07/15	5	29.18	9	29.11	28.85	-4	947	-0.42%
2019/07/12	6	31.18	0	0.00	31.25	6	903	0.66%
2019/07/11	1	30.85	0	0.00	30.95	1	949	0.11%
2019/07/08	0	0.00	1	30.45	30.45	-1	949	-0.11%
2019/06/24	0	0.00	2	29.40	29.35	-2	1,045	-0.19%
2019/06/04	0	0.00	1	28.65	28.70	-1	1,406	-0.07%
2019/06/03	1	28.45	0	0.00	28.55	1	1,425	0.07%
2019/05/30	0	0.00	2	28.40	28.45	-2	1,451	-0.14%
2019/05/09	1	29.50	0	0.00	29.40	1	1,663	0.06%
2019/04/29	1	30.50	0	0.00	30.70	1	1,641	0.06%
2019/04/24	2	31.28	0	0.00	31.25	2	1,649	0.12%
2019/04/22	0	0.00	1	31.85	31.85	-1	1,644	-0.06%
2019/04/18	1	31.20	0	0.00	31.20	1	1,634	0.06%
2019/04/10	0	0.00	15	30.80	31.00	-15	1,490	-1.01%
2019/03/25	3	30.47	0	0.00	30.50	3	1,366	0.22%
2019/03/21	0	0.00	3	30.50	30.85	-3	1,268	-0.24%
2019/03/18	1	29.75	30	29.75	29.75	-29	1,155	-2.51%
2019/03/11	0	0.00	1	28.90	28.80	-1	1,102	-0.09%
2019/03/08	1	28.60	15	28.62	28.95	-14	1,131	-1.24%
2019/03/07	0	0.00	1	29.30	28.95	-1	1,126	-0.09%
2019/02/27	0	0.00	1	29.85	30.00	-1	1,123	-0.09%
2019/02/26	62	30.56	0	0.00	30.25	62	1,100	5.63%
2019/02/25	0	0.00	1	29.95	29.95	-1	985	-0.10%
2019/02/19	0	0.00	2	29.00	28.95	-2	970	-0.21%
2019/02/18	1	28.90	0	0.00	28.90	1	968	0.10%
2019/02/15	1	28.95	4	28.73	28.75	-3	991	-0.30%
2019/02/13	1	28.65	0	0.00	28.55	1	991	0.10%
2019/02/12	1	28.80	1	28.65	28.80	0	982	0.00%
2019/02/11	0	0.00	1	28.50	28.50	-1	1,022	-0.10%
2019/01/30	1	28.25	0	0.00	28.25	1	1,016	0.10%
2019/01/29	3	28.27	0	0.00	28.40	3	1,032	0.29%
2019/01/25	0	0.00	1	28.15	28.35	-1	1,042	-0.10%
2019/01/24	0	0.00	2	27.98	27.75	-2	1,065	-0.19%
2019/01/22	0	0.00	1	28.35	28.00	-1	1,069	-0.09%
2019/01/21	1	28.40	0	0.00	28.25	1	1,072	0.09%
2019/01/18	2	28.33	0	0.00	28.15	2	1,084	0.18%
2019/01/17	1	28.15	1	28.30	28.15	0	1,109	0.00%
2019/01/16	0	0.00	1	27.85	27.85	-1	1,110	-0.09%
2019/01/11	1	27.25	0	0.00	27.40	1	1,132	0.09%
2019/01/04	0	0.00	1	26.45	26.45	-1	1,192	-0.08%
2018/12/28	1	27.05	0	0.00	27.05	1	1,298	0.08%
2018/12/12	1	28.70	0	0.00	28.70	1	1,549	0.06%
2018/12/06	1	29.00	4	29.05	28.60	-3	1,694	-0.18%
2018/12/05	2	29.98	0	0.00	29.95	2	1,686	0.12%
2018/12/04	0	0.00	5	30.85	30.80	-5	1,712	-0.29%
2018/12/03	9	30.83	0	0.00	30.85	9	1,741	0.52%
2018/11/30	0	0.00	15	29.90	29.75	-15	1,726	-0.87%
2018/11/29	15	29.83	0	0.00	29.70	15	1,784	0.84%
2018/11/27	10	28.77	38	28.81	29.15	-28	1,834	-1.53%
2018/11/23	8	28.58	0	0.00	28.40	8	1,858	0.43%
2018/11/22	0	0.00	1	29.00	28.70	-1	1,867	-0.05%
2018/11/21	9	28.54	8	28.71	29.00	1	1,869	0.05%
2018/11/20	5	28.93	10	28.90	28.60	-5	1,865	-0.27%
2018/11/19	5	29.20	8	29.20	29.20	-3	1,858	-0.16%
2018/11/16	8	28.96	0	0.00	29.05	8	1,852	0.43%
2018/11/15	0	0.00	5	28.95	28.80	-5	1,848	-0.27%
2018/11/14	5	28.90	10	29.00	28.75	-5	1,853	-0.27%
2018/11/13	5	28.60	0	0.00	28.85	5	1,840	0.27%
2018/11/12	5	28.70	0	0.00	29.10	5	1,847	0.27%
2018/11/09	0	0.00	6	29.03	28.85	-6	1,888	-0.32%
2018/11/08	16	29.44	0	0.00	29.20	16	1,945	0.82%
2018/11/07	0	0.00	9	28.87	28.95	-9	1,921	-0.47%
2018/11/01	5	28.80	5	28.78	28.70	0	2,091	0.00%
2018/10/18	3	29.07	0	0.00	29.10	3	2,121	0.14%
2018/10/12	0	0.00	1	29.15	29.50	-1	2,131	-0.05%
2018/10/11	1	28.45	0	0.00	28.45	1	2,124	0.05%
2018/10/09	31.1	31.46	0	0.00	31.60	31.1	2,061	1.51%
2018/10/08	8	32.00	0	0.00	32.05	8	2,074	0.39%
2018/10/05	2	32.25	0	0.00	32.25	2	2,118	0.09%
2018/10/03	0	0.00	4	33.90	33.60	-4	2,101	-0.19%
2018/10/02	4	34.33	0	0.00	34.00	4	2,119	0.19%
2018/09/27	2.4	33.88	18	33.95	33.80	-15.6	2,270	-0.69%
2018/09/20	0	0.00	5	33.95	33.95	-5	2,386	-0.21%
2018/09/18	5	33.75	41	34.24	33.80	-36	2,375	-1.52%
2018/09/14	0	0.00	2	33.10	33.20	-2	2,383	-0.08%
2018/09/12	60	32.85	0	0.00	32.00	60	2,442	2.46%
2018/09/10	4	33.68	0	0.00	33.65	4	2,482	0.16%
2018/09/06	0	0.00	27	35.19	35.20	-27	2,579	-1.05%
2018/09/05	0	0.00	31	36.10	35.50	-31	2,737	-1.13%
2018/09/04	0	0.00	1	35.15	35.35	-1	3,137	-0.03%
2018/09/03	3	35.62	0	0.00	35.05	3	3,577	0.08%
2018/08/30	9	34.15	0	0.00	34.45	9	3,617	0.25%
2018/08/17	0	0.00	8	35.30	34.35	-8	4,363	-0.18%
2018/08/16	0	0.00	2	34.60	34.75	-2	4,372	-0.05%
2018/08/13	0	0.00	10	35.75	35.25	-10	4,291	-0.23%
2018/08/09	11	36.65	0	0.00	36.55	11	4,277	0.26%
2018/08/02	0	0.00	5	35.95	35.50	-5	4,380	-0.11%
2018/07/27	10	36.00	1	36.00	36.00	9	4,784	0.19%
2018/07/06	1	37.00	0	0.00	36.95	1	4,837	0.02%
2018/07/05	4	37.00	0	0.00	36.80	4	4,802	0.08%
2018/06/20	3	37.62	0	0.00	37.80	3	4,844	0.06%
2018/06/19	2	38.80	0	0.00	38.60	2	4,928	0.04%
2018/06/14	0	0.00	1	40.90	40.90	-1	4,953	-0.02%
2018/06/13	1.1	41.37	28	41.54	41.00	-26.9	4,897	-0.55%
2018/06/12	4.8	41.79	47	42.25	40.40	-42.2	4,784	-0.88%
2018/06/11	7	39.36	47	39.03	41.25	-40	4,394	-0.91%
2018/06/05	1	37.85	2	37.93	37.05	-1	4,153	-0.02%
2018/05/28	0	0.00	0.3	37.15	37.10	-0.3	4,113	-0.01%
2018/05/25	0	0.00	2	37.20	37.60	-2	4,110	-0.05%
2018/05/24	0	0.00	0.2	36.30	36.30	-0.2	4,200	0.00%
2018/05/23	1	36.00	0.2	35.90	35.95	0.8	4,280	0.02%
2018/05/18	1	36.00	0	0.00	36.10	1	4,390	0.02%
2018/05/09	1	36.90	3	37.03	37.00	-2	5,290	-0.04%
2018/05/08	1	36.80	1	37.00	36.75	0	5,270	0.00%
2018/05/07	0	0.00	6	37.35	37.60	-6	5,277	-0.11%
2018/05/04	5	35.00	8	35.30	35.70	-3	5,201	-0.06%
2018/04/27	0	0.00	2	33.80	34.85	-2	5,297	-0.04%
2018/04/26	1	34.10	2	33.80	33.80	-1	5,515	-0.02%
2018/04/25	2	34.40	0	0.00	34.45	2	5,664	0.04%
2018/04/24	1	34.75	0	0.00	34.75	1	5,727	0.02%
2018/04/20	1	36.90	0	0.00	37.00	1	5,777	0.02%
2018/04/19	2	37.45	2	37.50	37.30	0	5,987	0.00%
2018/04/17	1	36.30	0	0.00	36.30	1	6,099	0.02%
2018/04/11	1	37.40	0	0.00	37.15	1	6,673	0.01%
2018/04/10	1	37.40	0	0.00	37.25	1	6,841	0.01%
2018/04/02	6	37.00	0	0.00	36.65	6	7,256	0.08%
2018/03/31	0	0.00	1	37.20	37.20	-1	7,267	-0.01%
2018/03/30	1	36.60	0	0.00	36.50	1	7,313	0.01%
2018/03/27	0	0.00	1	37.50	37.25	-1	8,123	-0.01%
2018/03/26	1	37.20	0	0.00	37.05	1	8,120	0.01%
2018/03/23	2	37.15	0	0.00	36.85	2	8,170	0.02%
2018/03/22	3	38.50	3	38.75	38.10	0	8,182	0.00%
2018/03/21	2	38.45	10	38.90	38.80	-8	8,104	-0.10%
2018/03/20	2	37.60	0	0.00	37.50	2	7,971	0.03%
2018/03/19	1	37.70	0	0.00	37.65	1	7,994	0.01%
2018/03/12	10	38.10	0	0.00	37.65	10	8,212	0.12%
2018/03/09	1	37.45	0	0.00	37.50	1	8,187	0.01%
2018/03/08	1	37.65	2	37.50	37.60	-1	8,242	-0.01%
2018/03/07	5	37.80	5	37.35	37.00	0	8,240	0.00%
2018/03/05	0	0.00	3	36.73	36.60	-3	8,430	-0.04%
2018/03/02	2	36.98	0	0.00	37.00	2	8,575	0.02%
2018/02/23	2	36.73	0	0.00	36.95	2	8,348	0.02%
2018/02/21	1	35.90	0	0.00	36.00	1	8,425	0.01%
2018/02/12	0	0.00	4	35.15	34.55	-4	8,486	-0.05%
2018/02/07	0	0.00	5	36.10	35.60	-5	8,469	-0.06%
2018/02/05	2	37.30	2	37.75	38.00	0	8,319	0.00%
2018/02/02	16	38.15	16	38.18	38.20	0	8,176	0.00%
2018/02/01	3	37.40	8	37.32	37.85	-5	8,059	-0.06%
2018/01/30	6	36.23	10	36.08	36.00	-4	7,885	-0.05%
2018/01/22	2	36.50	0	0.00	36.50	2	7,596	0.03%
2018/01/19	0	0.00	8	35.29	36.25	-8	7,354	-0.11%
2018/01/18	0	0.00	2	36.00	35.55	-2	7,177	-0.03%
2018/01/17	1	36.60	0	0.00	36.10	1	7,099	0.01%
2018/01/16	0	0.00	4	36.25	36.05	-4	7,055	-0.06%
2018/01/15	30	36.41	19	36.52	36.20	11	6,974	0.16%
2018/01/12	1	35.60	6	35.63	35.85	-5	6,763	-0.07%
2018/01/11	5	34.90	1	34.75	35.20	4	6,616	0.06%
2018/01/10	3	35.18	2	35.00	35.00	1	6,551	0.02%
2018/01/09	7	34.79	10	34.88	35.00	-3	6,503	-0.05%
2018/01/08	2	35.75	5	35.51	34.65	-3	6,354	-0.05%
2018/01/05	4	34.64	2	35.30	35.20	2	6,109	0.03%
2018/01/04	6	34.75	13	34.61	34.85	-7	5,920	-0.12%
2018/01/03	21	34.22	5	34.02	34.05	16	5,727	0.28%
2018/01/02	0	0.00	1	33.40	33.40	-1	5,460	-0.02%