矽格 (6257)-永豐金-台南券商分點個股進出

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
71.5
漲跌
▲1.3
漲幅
+1.85%
成交量
3,230張
產業
上市半導體類股▲1.95%
941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

矽格 (6257)籌碼相關－永豐金-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

永豐金-台南券商分點個股進出
永豐金-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
2024/04/26	5	71.40	6	71.43	71.50	-1	6,386	-0.02%
2024/04/25	5	70.30	5	70.60	70.20	0	6,379	0.00%
2024/04/24	6	70.03	4.1	70.05	70.40	1.9	6,374	0.03%
2024/04/23	6.1	68.26	7	67.80	68.30	-0.9	6,362	-0.01%
2024/04/22	15.5	69.07	1	69.00	68.30	14.5	6,358	0.23%
2024/04/19	9.3	70.44	24	69.78	70.50	-14.8	6,293	-0.23%
2024/04/18	10	71.80	7	72.61	71.50	3	6,215	0.05%
2024/04/17	1	72.60	12	72.23	72.60	-11	6,201	-0.18%
2024/04/16	61	70.29	17	70.19	70.60	44	6,136	0.72%
2024/04/15	2	71.90	7	72.36	72.00	-5	6,060	-0.08%
2024/04/12	15	73.10	9	73.20	73.20	6	6,030	0.10%
2024/04/11	6	72.42	7.2	72.06	72.80	-1.2	5,949	-0.02%
2024/04/10	2.1	71.11	9	72.22	72.40	-6.9	5,892	-0.12%
2024/04/09	16	71.38	15	71.76	71.10	1	5,828	0.02%
2024/04/08	17	70.93	0	0.00	70.80	17	5,787	0.29%
2024/04/03	10	72.15	3	72.10	71.80	7	5,763	0.12%
2024/04/02	23	71.87	5	73.00	73.00	18	5,753	0.31%
2024/04/01	16	71.59	23	72.05	71.60	-7	5,670	-0.12%
2024/03/29	54.3	70.49	26	72.05	71.00	28.3	5,597	0.51%
2024/03/28	13	72.95	11.4	73.73	72.00	1.6	5,390	0.03%
2024/03/27	11	71.73	66	72.31	73.80	-55	5,144	-1.07%
2024/03/26	32.2	71.00	4	71.13	71.00	28.2	4,978	0.57%
2024/03/25	22	72.15	3	72.30	72.30	19	4,974	0.38%
2024/03/22	54.4	72.51	10	72.24	72.40	44.4	4,944	0.90%
2024/03/21	41	75.35	30.1	76.91	74.70	10.9	4,910	0.22%
2024/03/20	82.1	76.21	154.6	77.40	75.60	-72.5	5,085	-1.43%	大賣/
2024/03/19	26	73.11	9.1	73.39	73.50	16.9	5,072	0.33%
2024/03/18	0.1	71.80	21.2	70.77	72.10	-21.1	4,948	-0.43%
2024/03/15	1.1	68.00	11	69.48	68.80	-9.9	4,832	-0.20%
2024/03/14	12	68.58	2	68.70	68.80	10	4,777	0.21%
2024/03/13	1	70.30	10	70.20	70.10	-9	4,716	-0.19%
2024/03/12	0	70.10	4	69.95	69.90	-4	4,674	-0.08%
2024/03/11	8	68.79	4	68.60	68.40	4	4,698	0.09%
2024/03/08	23	69.81	7	70.89	69.00	16	4,758	0.34%
2024/03/07	24	70.08	15	71.65	69.60	9	4,727	0.19%
2024/03/06	6	69.93	2.2	70.25	70.20	3.8	4,786	0.08%
2024/03/05	13	68.11	0	0.00	68.10	13	4,965	0.26%
2024/03/04	11.1	67.80	3.5	67.84	67.90	7.6	5,024	0.15%
2024/03/01	5.5	67.78	27	68.37	67.20	-21.6	4,971	-0.43%
2024/02/29	6	70.33	1	70.30	70.30	5	4,814	0.10%
2024/02/27	42.1	70.21	20	70.79	70.00	22.1	4,781	0.46%
2024/02/26	20.1	72.71	19	73.07	72.30	1.1	4,667	0.02%
2024/02/23	41.2	72.98	53.4	73.50	72.50	-12.2	4,542	-0.27%
2024/02/22	21	70.60	20.4	70.24	70.80	0.6	4,207	0.01%
2024/02/21	6	68.97	0	0.00	68.80	6	4,122	0.15%
2024/02/20	24	68.88	7	69.31	68.20	17	4,144	0.41%
2024/02/19	1	69.00	12	69.99	70.00	-11	4,099	-0.27%
2024/02/16	8	69.44	22	69.16	69.50	-14	4,088	-0.34%
2024/02/15	3	67.90	43.1	67.75	68.20	-40.1	4,032	-0.99%
2024/02/05	16	65.40	15	65.10	65.30	1	3,992	0.03%
2024/02/02	25	66.24	1	66.20	65.70	24	3,999	0.60%
2024/02/01	15	66.90	0	0.00	66.60	15	3,997	0.38%
2024/01/31	0	0.00	35	67.49	67.70	-35	4,025	-0.87%
2024/01/30	6	66.72	0	0.00	66.50	6	4,054	0.15%
2024/01/26	23	68.45	1	67.20	67.20	22	4,139	0.53%
2024/01/25	0.2	68.60	8	68.56	68.70	-7.8	4,117	-0.19%
2024/01/24	10	68.10	27	68.33	68.00	-17	4,103	-0.41%
2024/01/23	31	68.33	6	68.32	68.10	25	4,111	0.61%
2024/01/22	44	67.91	37	68.15	68.00	7	4,084	0.17%
2024/01/19	6	66.47	5.2	66.11	66.50	0.8	3,970	0.02%
2024/01/18	8	66.18	0	0.00	65.30	8	4,006	0.20%
2024/01/17	8	66.03	15	66.23	65.80	-7	4,124	-0.17%
2024/01/16	10	66.10	6	66.17	66.10	4	4,139	0.10%
2024/01/15	0	0.00	11	65.04	65.40	-11	4,157	-0.26%
2024/01/12	1	64.50	0	0.00	64.30	1	4,216	0.02%
2024/01/10	0	0.00	25	64.12	64.60	-25	4,367	-0.57%
2024/01/09	0	0.00	1	64.40	64.40	-1	4,482	-0.02%
2024/01/08	7.2	64.06	0	0.00	63.90	7.2	4,508	0.16%
2024/01/05	21	64.90	0	0.00	64.90	21	4,636	0.45%
2024/01/04	5	64.70	1	64.70	65.00	4	4,642	0.09%
2024/01/03	2	64.65	0	0.00	65.00	2	4,664	0.04%
2024/01/02	2.3	65.22	0	0.00	64.60	2.3	4,648	0.05%
2023/12/29	5	65.10	3	65.10	65.20	2	4,647	0.04%
2023/12/28	12	66.61	15	66.80	66.00	-3	4,599	-0.06%
2023/12/27	5	67.30	38	67.29	67.30	-33	4,574	-0.72%
2023/12/26	0	0.00	42	66.62	66.80	-42	4,565	-0.92%
2023/12/25	18.3	66.61	2.2	66.26	66.40	16.2	4,552	0.36%
2023/12/22	25	68.12	10	68.90	68.00	15	4,508	0.33%
2023/12/21	22	68.51	6	68.30	68.10	16	4,515	0.35%
2023/12/20	30	67.75	0	0.00	68.80	30	4,488	0.67%
2023/12/19	25	67.66	0	0.00	67.80	25	4,433	0.56%
2023/12/18	1	68.50	60.5	68.50	68.50	-59.5	4,437	-1.34%
2023/12/15	132.3	68.13	16	67.89	67.20	116.3	4,545	2.56%	大買/鉅額交易
2023/12/14	25	68.84	125.1	69.05	71.90	-100.1	4,467	-2.24%	大賣/
2023/12/13	31	66.30	15	66.27	66.40	16	4,163	0.38%
2023/12/12	36.1	65.86	5	65.80	65.80	31.1	4,245	0.73%
2023/12/11	5	64.60	5	65.30	65.00	0	4,209	0.00%
2023/12/08	15	64.93	44	64.53	64.70	-29	4,198	-0.69%
2023/12/07	6	65.22	16	65.04	64.60	-10	4,183	-0.24%
2023/12/06	11	64.64	55	65.01	65.40	-44	4,158	-1.06%
2023/12/05	33	64.95	7	65.33	65.50	26	4,084	0.64%
2023/12/04	59	65.47	12	66.00	66.00	47	4,013	1.17%
2023/12/01	59	65.20	32	65.52	65.80	27	3,943	0.68%
2023/11/30	42.1	64.23	30	63.82	63.80	12.1	3,722	0.32%
2023/11/29	24	61.97	3	61.83	62.00	21	3,478	0.60%
2023/11/28	0	0.00	1	60.80	60.60	-1	3,403	-0.03%
2023/11/23	0	0.00	3	60.97	60.90	-3	3,515	-0.09%
2023/11/22	1	60.70	0	0.00	60.90	1	3,537	0.03%
2023/11/21	3.1	60.91	1	60.70	60.70	2.1	3,565	0.06%
2023/11/20	0	0.00	5	61.16	61.40	-5	3,673	-0.14%
2023/11/17	1	62.10	0	0.00	61.00	1	3,803	0.03%
2023/11/16	0	0.00	6	61.40	61.50	-6	3,785	-0.16%
2023/11/15	6	61.97	5	61.48	60.90	1	3,836	0.03%
2023/11/14	0	0.00	1	61.20	61.50	-1	3,792	-0.03%
2023/11/13	1	60.60	1	60.90	60.50	0	3,777	0.00%
2023/11/10	1	60.00	0	0.00	60.20	1	3,769	0.03%
2023/11/09	1	60.80	3	61.07	60.80	-2	3,748	-0.05%
2023/11/08	1	61.70	2	61.60	61.40	-1	3,736	-0.03%
2023/11/07	7	60.73	2	60.85	61.70	5	3,702	0.14%
2023/11/06	4.2	61.72	2	61.75	61.50	2.2	3,649	0.06%
2023/11/03	3	61.27	0	0.00	61.50	3	3,596	0.08%
2023/11/02	1	60.80	5	60.24	60.90	-4	3,546	-0.11%
2023/11/01	2	59.65	0	0.00	59.70	2	3,503	0.06%
2023/10/31	2	60.05	4	59.63	59.30	-2	3,490	-0.06%
2023/10/30	2	60.00	1.5	59.87	59.90	0.5	3,486	0.01%
2023/10/26	12	61.08	9	61.53	60.20	3	3,491	0.09%
2023/10/25	1	61.80	4	61.60	62.00	-3	3,448	-0.09%
2023/10/24	0.1	60.40	2	60.20	60.70	-1.9	3,402	-0.06%
2023/10/23	2	60.80	2	60.45	59.90	0	3,432	0.00%
2023/10/20	4.1	61.02	10	60.86	60.80	-5.9	3,445	-0.17%
2023/10/19	2	60.90	6.2	60.57	60.70	-4.2	3,413	-0.12%
2023/10/18	1	60.20	65	60.12	60.00	-64	3,342	-1.91%
2023/10/17	0.2	60.40	11.1	60.64	60.70	-10.9	3,292	-0.33%
2023/10/16	4.6	59.32	0	0.00	59.20	4.6	3,230	0.14%
2023/10/13	8	59.91	20	59.98	60.00	-12	3,223	-0.37%
2023/10/11	5	57.96	1	58.20	57.80	4	3,134	0.13%
2023/10/06	0.1	57.50	0	0.00	57.50	0.1	3,133	0.00%
2023/10/05	0	0.00	1	58.40	57.60	-1	3,142	-0.03%
2023/10/03	1	57.70	4	58.20	57.50	-3	3,132	-0.10%
2023/10/02	1	57.70	4	57.70	57.70	-3	3,151	-0.10%
2023/09/28	0	0.00	1	57.10	57.40	-1	3,183	-0.03%
2023/09/27	1	57.00	0	0.00	56.90	1	3,296	0.03%
2023/09/26	0	57.20	9	57.98	56.70	-9	3,299	-0.27%
2023/09/25	8	58.09	2	58.20	58.30	6	3,259	0.18%
2023/09/22	1	57.40	13	57.47	57.50	-12	3,247	-0.37%
2023/09/21	2	57.05	7	56.71	57.20	-5	3,216	-0.15%
2023/09/20	48.1	58.53	34	58.80	58.00	14.1	3,167	0.44%
2023/09/19	35	60.34	12.9	60.39	60.80	22.1	2,973	0.74%
2023/09/18	7	58.91	5	58.74	58.80	2	2,660	0.08%
2023/09/15	0	0.00	2	58.50	58.00	-2	2,635	-0.08%
2023/09/14	1	57.60	1	57.20	57.20	0	2,512	0.00%
2023/09/13	22	57.34	3	56.73	56.60	19	2,493	0.76%
2023/09/12	1	57.50	0	0.00	57.40	1	2,488	0.04%
2023/09/11	1	56.70	2	56.85	57.10	-1	2,484	-0.04%
2023/09/08	4	56.90	0	0.00	57.20	4	2,490	0.16%
2023/09/07	2	57.55	39.2	57.74	57.80	-37.2	2,489	-1.49%
2023/09/06	0	0.00	1	58.20	58.20	-1	2,480	-0.04%
2023/09/05	1	57.50	2	57.70	57.80	-1	2,464	-0.04%
2023/09/04	2	57.50	2	57.40	57.50	0	2,453	0.00%
2023/08/31	2	57.00	1	57.20	57.70	1	2,435	0.04%
2023/08/29	1	56.00	13	56.24	56.40	-12	2,351	-0.51%
2023/08/28	2	56.35	4	55.70	56.00	-2	2,336	-0.09%
2023/08/25	1	56.35	1	56.50	56.60	-0.1	2,319	0.00%
2023/08/24	5.2	56.91	8	56.29	56.10	-2.9	2,284	-0.12%
2023/08/23	0	0.00	8.1	55.14	55.40	-8.1	2,157	-0.38%
2023/08/22	1	52.90	0	0.00	52.60	1	2,032	0.05%
2023/08/21	7	52.73	1	53.60	52.50	6	1,991	0.30%
2023/08/18	0	0.00	10	51.30	51.50	-10	1,923	-0.52%
2023/08/17	1	50.90	1	50.70	51.30	0	1,919	0.00%
2023/08/15	0	0.00	1	50.50	50.30	-1	1,908	-0.05%
2023/08/14	4	50.18	0	0.00	50.30	4	1,916	0.21%
2023/08/11	1.4	51.44	0.3	51.80	51.10	1.2	1,910	0.06%
2023/08/10	1	51.90	0	0.00	51.90	1	1,894	0.05%
2023/08/09	0	52.80	11.3	52.68	52.50	-11.2	1,878	-0.60%
2023/08/08	1	52.70	0	0.00	52.70	1	1,879	0.05%
2023/08/07	0.2	52.60	0	0.00	52.70	0.2	1,874	0.01%
2023/08/02	0	0.00	0.2	52.10	52.00	-0.2	1,872	-0.01%
2023/08/01	2.1	51.63	0	0.00	52.00	2.1	1,856	0.11%
2023/07/31	2	52.90	1.6	52.69	52.90	0.4	1,835	0.02%
2023/07/28	0	0.00	2.4	53.34	53.70	-2.4	1,808	-0.13%
2023/07/27	8.1	52.58	6	52.92	52.30	2.1	1,778	0.12%
2023/07/26	7.5	57.27	0	0.00	57.00	7.5	1,700	0.44%
2023/07/24	1	57.50	0.1	57.80	57.50	0.9	1,629	0.06%
2023/07/21	0	0.00	3	58.00	58.30	-3	1,610	-0.19%
2023/07/17	2	59.00	4	58.73	58.90	-2	1,536	-0.13%
2023/07/14	3	57.97	2	58.20	58.30	1	1,505	0.07%
2023/07/13	1	57.60	51	58.10	57.60	-50	1,483	-3.37%
2023/07/12	1	57.10	0	0.00	57.40	1	1,447	0.07%
2023/07/11	0	0.00	2	56.65	56.80	-2	1,440	-0.14%
2023/07/10	4	56.78	0	0.00	56.50	4	1,454	0.28%
2023/07/07	1.2	56.90	2.1	56.90	56.70	-0.9	1,456	-0.06%
2023/07/06	1	58.50	0	58.00	57.80	1	1,433	0.07%
2023/07/05	57	58.40	1.2	56.87	58.20	55.9	1,396	4.00%
2023/06/30	0	0.00	3.2	55.49	55.30	-3.2	1,303	-0.25%
2023/06/29	0	0.00	0.6	55.23	55.40	-0.6	1,306	-0.05%
2023/06/28	1	55.10	0	0.00	55.00	1	1,333	0.07%
2023/06/27	0.1	55.40	0	0.00	54.90	0.1	1,328	0.00%
2023/06/19	0.1	56.00	0	0.00	55.90	0.1	1,313	0.01%
2023/06/14	0	0.00	1	55.80	56.10	-1	1,336	-0.07%
2023/06/13	3.1	55.90	0	0.00	55.70	3.1	1,337	0.23%
2023/06/09	0	0.00	2	55.25	55.10	-2	1,345	-0.15%
2023/06/07	0.1	55.80	20.1	55.80	55.60	-20.1	1,363	-1.47%
2023/06/05	0	0.00	2	55.70	55.80	-2	1,470	-0.14%
2023/06/02	1	55.60	3	55.63	55.30	-2	1,520	-0.13%
2023/06/01	1	55.30	0	0.00	55.60	1	1,530	0.07%
2023/05/31	0	0.00	1	55.20	55.50	-1	1,566	-0.06%
2023/05/26	1	54.60	0	0.00	54.30	1	1,600	0.06%
2023/05/25	0	0.00	0.1	54.30	53.90	-0.1	1,594	0.00%
2023/05/22	1	54.10	2	54.00	54.20	-1	1,624	-0.06%
2023/05/18	0	0.00	1	53.60	53.40	-1	1,627	-0.06%
2023/05/17	1	53.20	1	53.50	53.30	0	1,645	0.00%
2023/05/12	0	0.00	5	52.90	52.90	-5	1,644	-0.30%
2023/05/11	1	52.80	1	53.00	52.70	0	1,642	0.00%
2023/05/10	0	52.60	0	0.00	53.10	0	1,645	0.00%
2023/05/09	3	52.70	1	52.90	52.60	2	1,647	0.12%
2023/05/08	0.1	53.30	1	53.20	53.10	-0.9	1,651	-0.06%
2023/05/03	0	0.00	1	52.20	52.20	-1	1,732	-0.06%
2023/05/02	0.1	52.30	0	0.00	52.20	0.1	1,762	0.01%
2023/04/28	1	52.00	0	0.00	52.10	1	1,772	0.06%
2023/04/25	1.1	52.71	0	0.00	52.50	1.1	1,691	0.06%
2023/04/21	0.2	53.60	0	0.00	53.20	0.2	1,667	0.01%
2023/04/19	1	55.30	0	0.00	55.20	1	1,624	0.06%
2023/04/18	0	0.00	1	55.40	55.40	-1	1,625	-0.06%
2023/04/17	2	55.40	0	0.00	55.40	2	1,626	0.12%
2023/04/14	0	0.00	2	55.50	55.50	-2	1,616	-0.12%
2023/04/13	0.5	55.70	0	0.00	55.50	0.5	1,606	0.03%
2023/04/06	4	55.35	6.1	55.44	55.60	-2.1	1,552	-0.13%
2023/03/31	3	55.93	2	55.95	55.90	1	1,549	0.06%
2023/03/30	0	55.70	0	0.00	55.80	0	1,509	0.00%
2023/03/29	3	55.20	0	0.00	55.30	3	1,509	0.20%
2023/03/28	1	55.70	1	55.70	55.60	0	1,496	0.00%
2023/03/27	2.4	55.86	1.1	55.90	55.70	1.4	1,490	0.09%
2023/03/24	1	55.70	1.5	55.80	55.70	-0.5	1,493	-0.03%
2023/03/22	0	55.75	0	0.00	55.70	0	1,500	0.00%
2023/03/21	0.2	56.10	0	0.00	55.60	0.2	1,531	0.01%
2023/03/20	2	56.00	1	55.90	56.00	1	1,516	0.07%
2023/03/17	0	0.00	1	55.50	55.80	-1	1,520	-0.07%
2023/03/16	0.3	55.40	1	55.20	55.00	-0.7	1,509	-0.05%
2023/03/15	1.4	55.76	0	0.00	55.90	1.4	1,499	0.09%
2023/03/14	0	0.00	0.1	55.40	55.40	-0.1	1,480	-0.01%
2023/03/13	0	55.40	2	55.00	55.60	-2	1,489	-0.13%
2023/03/10	3.1	55.43	2	55.25	55.70	1.1	1,475	0.07%
2023/03/09	7.1	55.74	1	55.60	55.60	6.1	1,470	0.41%
2023/03/08	2.1	55.95	2	56.00	56.10	0.1	1,438	0.00%
2023/03/07	6	56.63	5	56.80	56.90	1	1,341	0.07%
2023/03/06	1	55.70	3	55.73	55.70	-2	1,280	-0.16%
2023/03/03	2.1	54.94	5	54.80	54.90	-3	1,252	-0.24%
2023/03/02	1.1	54.00	0	0.00	54.10	1.1	1,214	0.09%
2023/03/01	1	54.10	101	54.00	54.10	-100	1,194	-8.38%	大賣/
2023/02/24	1	53.00	3	53.47	53.40	-2	1,168	-0.17%
2023/02/23	2	53.05	2	53.10	53.20	0	1,155	0.00%
2023/02/22	3	52.43	2	52.60	52.70	1	1,148	0.09%
2023/02/21	1	52.60	101	52.70	52.70	-100	1,152	-8.68%	大賣/
2023/02/20	3	51.77	1	51.90	52.10	2	1,167	0.17%
2023/02/17	1	51.60	1	51.60	51.60	0	1,191	0.00%
2023/02/16	1	51.40	0	0.00	51.60	1	1,203	0.08%
2023/02/15	1.1	51.31	0	0.00	51.20	1.1	1,221	0.09%
2023/02/14	1	51.80	0	0.00	51.80	1	1,204	0.08%
2023/02/13	0	52.10	1	51.80	51.90	-1	1,222	-0.08%
2023/02/10	1.2	52.03	4	52.00	52.10	-2.8	1,241	-0.23%
2023/02/09	6.1	52.17	0	0.00	52.10	6.1	1,252	0.48%
2023/02/07	0	0.00	2	51.65	52.00	-2	1,262	-0.16%
2023/02/06	0.1	51.90	5	51.90	51.80	-4.9	1,294	-0.38%
2023/02/03	1.1	52.37	0.2	52.30	52.30	0.9	1,295	0.07%
2023/02/02	5	51.80	4.5	52.06	52.20	0.5	1,297	0.03%
2023/02/01	0	0.00	5	51.40	51.40	-5	1,253	-0.40%
2023/01/31	0	0.00	101	50.50	50.90	-101	1,228	-8.22%	大賣/鉅額交易
2023/01/30	1	50.10	0	0.00	50.10	1	1,203	0.08%
2023/01/16	0	0.00	1	49.40	49.45	-1	1,214	-0.08%
2023/01/09	2	49.60	1	49.30	49.60	1	1,331	0.08%
2023/01/06	0	0.00	1	49.05	49.05	-1	1,335	-0.07%
2023/01/04	1	48.55	0	0.00	48.60	1	1,344	0.07%
2023/01/03	1	48.95	0	0.00	48.75	1	1,365	0.07%
2022/12/30	2	48.45	0	0.00	48.55	2	1,383	0.14%
2022/12/28	0	0.00	1	48.30	48.20	-1	1,417	-0.07%
2022/12/27	1	48.90	0	48.95	49.05	1	1,421	0.07%
2022/12/26	1	48.85	0	0.00	48.95	1	1,430	0.07%
2022/12/20	0	0.00	2	48.48	48.25	-2	1,528	-0.13%
2022/12/19	1	49.35	0	0.00	49.45	1	1,545	0.06%
2022/12/16	2	49.75	0.3	49.75	49.60	1.8	1,544	0.11%
2022/12/15	0	0.00	1	50.30	50.40	-1	1,536	-0.07%
2022/12/14	1	50.30	1	50.30	50.30	0	1,535	0.00%
2022/12/13	1	50.10	1	50.40	50.10	0	1,532	0.00%
2022/12/12	1	49.20	0	0.00	49.40	1	1,495	0.07%
2022/12/09	0	0.00	1	49.85	49.50	-1	1,515	-0.07%
2022/12/08	1	49.10	0	0.00	49.35	1	1,506	0.07%
2022/12/06	1	50.00	0	0.00	50.00	1	1,511	0.07%
2022/12/02	5	50.70	0	0.00	50.50	5	1,514	0.33%
2022/12/01	0	0.00	0.1	50.80	50.70	-0.1	1,539	0.00%
2022/11/30	1	50.10	0	0.00	50.20	1	1,554	0.06%
2022/11/29	0.2	50.00	0	0.00	50.00	0.2	1,559	0.01%
2022/11/25	1	50.10	0	0.00	50.00	1	1,590	0.06%
2022/11/24	0	0.00	2	49.85	50.10	-2	1,606	-0.12%
2022/11/23	2	49.70	0	0.00	49.80	2	1,618	0.12%
2022/11/22	1	49.45	0	0.00	49.35	1	1,634	0.06%
2022/11/21	1	49.75	1	50.10	49.60	0	1,678	0.00%
2022/11/18	2	50.25	0	0.00	50.10	2	1,680	0.12%
2022/11/17	0	0.00	0.5	50.00	50.10	-0.5	1,677	-0.03%
2022/11/16	2	50.05	1	50.50	50.10	1	1,679	0.06%
2022/11/11	1	50.20	0.2	49.59	49.20	0.9	1,654	0.05%
2022/11/10	0.1	49.10	1	49.20	49.20	-0.9	1,640	-0.05%
2022/11/09	0	0.00	13.9	48.97	49.05	-13.9	1,646	-0.84%
2022/11/08	0.1	48.60	2	48.75	48.25	-2	1,649	-0.12%
2022/11/07	0	0.00	2	48.85	48.85	-2	1,670	-0.12%
2022/11/04	0	0.00	5	48.44	48.40	-5	1,699	-0.29%
2022/11/03	1	48.40	2	47.95	48.30	-1	1,700	-0.06%
2022/11/02	4	47.86	6	47.99	48.05	-2	1,716	-0.12%
2022/10/28	1	46.90	2	46.50	46.30	-1	1,748	-0.06%
2022/10/27	0	0.00	1	46.50	46.70	-1	1,791	-0.06%
2022/10/26	2	46.13	1	45.95	45.80	1	1,862	0.05%
2022/10/21	0.2	47.00	0	0.00	46.55	0.2	1,887	0.01%
2022/10/20	2	45.20	2	45.70	47.30	0	1,916	0.00%
2022/10/19	2	45.85	2	46.10	46.10	0	1,911	0.00%
2022/10/18	0	0.00	16	46.34	46.50	-16	1,896	-0.84%
2022/10/17	2	42.90	2	43.75	44.75	0	1,890	0.00%
2022/10/14	3	43.40	3	43.67	43.70	0	1,893	0.00%
2022/10/13	1	43.25	1	43.35	42.00	0	1,948	0.00%
2022/10/12	2	43.05	1	43.95	43.95	1	1,956	0.05%
2022/10/11	1	44.00	0	0.00	43.40	1	1,966	0.05%
2022/10/07	0	0.00	2	45.13	45.25	-2	1,985	-0.10%
2022/10/06	1	44.65	0	0.00	44.70	1	2,046	0.05%
2022/10/03	1	43.25	1	43.20	43.20	0	2,150	0.00%
2022/09/30	1.1	41.79	7.5	41.70	42.50	-6.4	2,188	-0.29%
2022/09/29	1	42.65	0	0.00	42.35	1	2,218	0.05%
2022/09/28	5	42.73	0	0.00	42.00	5	2,260	0.22%
2022/09/27	1.2	43.01	0	0.00	43.60	1.2	2,290	0.05%
2022/09/26	1	43.75	0	0.00	43.80	1	2,309	0.04%
2022/09/22	0	0.00	9	46.18	46.20	-9	2,442	-0.37%
2022/09/21	1	46.85	0	0.00	46.60	1	2,498	0.04%
2022/09/20	1.1	46.91	0	0.00	46.80	1.1	2,527	0.04%
2022/09/19	1.1	47.12	2	47.15	46.95	-0.9	2,560	-0.03%
2022/09/16	2	47.40	13	47.68	47.15	-11	2,628	-0.42%
2022/09/14	0	0.00	1	47.60	47.65	-1	2,682	-0.04%
2022/09/12	2	48.53	5	48.45	48.05	-3	2,730	-0.11%
2022/09/08	2	47.98	0	0.00	48.00	2	2,779	0.07%
2022/09/07	6	47.83	0	0.00	47.60	6	2,805	0.21%
2022/09/06	7	49.25	1	49.10	48.95	6	2,800	0.21%
2022/09/05	2	49.95	0	0.00	49.80	2	2,825	0.07%
2022/09/02	2	50.60	2	50.90	50.50	0	2,840	0.00%
2022/09/01	9	50.49	3	50.70	50.30	6	2,875	0.21%
2022/08/30	1	51.10	0	0.00	50.90	1	3,107	0.03%
2022/08/26	2	51.90	7	51.93	51.90	-5	3,183	-0.16%
2022/08/25	3	50.67	2	51.00	50.70	1	3,155	0.03%
2022/08/24	5	50.40	0	0.00	50.40	5	3,198	0.16%
2022/08/23	1	50.70	1	50.60	50.50	0	3,206	0.00%
2022/08/22	0	0.00	0	51.70	51.20	0	3,202	0.00%
2022/08/19	1	51.80	2	51.85	51.70	-1	3,195	-0.03%
2022/08/18	1	51.20	0	0.00	51.50	1	3,179	0.03%
2022/08/17	1	51.40	0	0.00	51.50	1	3,168	0.03%
2022/08/15	1.3	51.64	5	51.50	51.50	-3.7	3,187	-0.12%
2022/08/12	2	50.60	1	50.70	51.20	1	3,180	0.03%
2022/08/11	0	0.00	3	50.27	50.30	-3	3,155	-0.10%
2022/08/10	1	49.75	2	49.70	49.60	-1	3,146	-0.03%
2022/08/09	2	49.70	0	0.00	49.90	2	3,154	0.06%
2022/08/08	1	50.30	0	0.00	50.00	1	3,138	0.03%
2022/08/05	0	0.00	12	49.36	49.35	-12	3,114	-0.39%
2022/08/04	3	48.67	1	48.75	48.80	2	3,122	0.06%
2022/08/03	5	49.25	2	49.58	49.10	3	3,105	0.10%
2022/08/02	9	50.21	2	50.50	50.00	7	3,069	0.23%
2022/08/01	0.1	50.00	0	0.00	49.80	0.1	3,007	0.00%
2022/07/29	1	50.00	0	0.00	49.90	1	3,037	0.03%
2022/07/28	0	0.00	3	49.60	49.65	-3	3,058	-0.10%
2022/07/27	1	49.10	0	0.00	50.20	1	3,068	0.03%
2022/07/26	0	0.00	3	50.40	49.90	-3	3,103	-0.10%
2022/07/22	10	51.00	0	0.00	51.00	10	3,118	0.32%
2022/07/21	0	0.00	4	50.58	50.90	-4	3,120	-0.13%
2022/07/20	0	0.00	3.2	50.24	50.00	-3.2	3,112	-0.10%
2022/07/19	0.2	48.80	4	48.89	49.35	-3.8	3,076	-0.12%
2022/07/18	0	0.00	1	48.80	49.35	-1	3,059	-0.03%
2022/07/15	5	48.68	0	0.00	48.65	5	3,048	0.16%
2022/07/14	2	47.08	3.1	46.89	47.30	-1.1	3,027	-0.03%
2022/07/13	8.1	50.81	40	50.90	50.60	-31.9	2,958	-1.08%
2022/07/12	3	50.47	2	50.30	50.30	1	2,885	0.03%
2022/07/11	3	51.37	4	51.70	51.50	-1	2,873	-0.03%
2022/07/08	7	51.14	1	50.70	51.10	6	2,846	0.21%
2022/07/07	5	50.52	3	50.32	50.60	2	2,820	0.07%
2022/07/06	11	51.55	1	51.60	50.50	10	2,795	0.36%
2022/07/05	1	51.20	0	0.00	52.50	1	2,806	0.04%
2022/07/01	1.1	51.05	1	51.30	50.90	0.1	2,889	0.00%
2022/06/30	0.1	51.60	0	0.00	51.90	0.1	2,837	0.00%
2022/06/29	41	53.90	0	0.00	53.90	41	2,756	1.49%
2022/06/28	1.1	55.02	1	54.90	54.90	0.1	2,715	0.00%
2022/06/27	3	56.10	51	55.71	56.10	-48	2,715	-1.77%
2022/06/24	54	55.01	1	56.00	55.00	53	2,734	1.94%
2022/06/23	1.3	56.23	1	55.60	55.70	0.3	2,743	0.01%
2022/06/22	1.1	57.15	0	0.00	56.20	1.1	2,730	0.04%
2022/06/17	2	59.65	5	59.00	59.00	-3	2,651	-0.11%
2022/06/16	1	61.00	3	61.50	60.80	-2	2,603	-0.08%
2022/06/14	0	0.00	1	62.20	62.20	-1	2,602	-0.04%
2022/06/13	0	0.00	6	61.60	61.70	-6	2,562	-0.23%
2022/06/10	1	62.40	1	61.90	62.20	0	2,541	0.00%
2022/06/09	1	62.00	1	62.60	62.30	0	2,520	0.00%
2022/06/08	27	62.50	23.5	62.48	62.30	3.5	2,461	0.14%
2022/06/07	1	61.20	4	61.20	60.80	-3	2,283	-0.13%
2022/06/06	1	60.20	1	60.10	60.40	0	2,230	0.00%
2022/06/02	2	60.10	0.1	60.30	60.20	2	2,264	0.09%
2022/05/31	1	59.40	1	59.70	59.50	0	2,227	0.00%
2022/05/30	0	0.00	2	59.20	59.40	-2	2,220	-0.09%
2022/05/27	4	58.65	0	0.00	58.70	4	2,215	0.18%
2022/05/26	3	58.47	0	0.00	58.40	3	2,224	0.13%
2022/05/24	2	59.15	1	59.30	58.70	1	2,273	0.04%
2022/05/20	1	59.80	47	59.90	59.90	-46	2,247	-2.05%
2022/05/19	0	0.00	11	59.06	59.60	-11	2,234	-0.49%
2022/05/18	11	59.77	2	59.85	59.70	9	2,217	0.41%
2022/05/17	0	0.00	1	59.40	59.30	-1	2,192	-0.05%
2022/05/12	0.1	57.80	0	0.00	57.80	0.1	2,186	0.00%
2022/05/11	0	0.00	3	59.17	58.70	-3	2,164	-0.14%
2022/05/10	1	58.40	1	58.80	58.70	0	2,182	0.00%
2022/05/09	2.2	58.80	0	0.00	58.60	2.2	2,199	0.10%
2022/05/06	0	0.00	2	59.55	59.80	-2	2,202	-0.09%
2022/05/05	1	59.70	2	59.90	59.70	-1	2,214	-0.05%
2022/05/04	0	0.00	15	59.35	59.20	-15	2,207	-0.68%
2022/05/03	0	0.00	5	58.66	59.20	-5	2,198	-0.23%
2022/04/29	2	57.05	2	57.10	56.50	0	2,145	0.00%
2022/04/28	0	0.00	1	56.70	56.30	-1	2,171	-0.05%
2022/04/27	2.1	55.95	0	0.00	56.10	2.1	2,161	0.10%
2022/04/26	3	56.00	0	0.00	55.70	3	2,164	0.14%
2022/04/25	2	56.10	0	0.00	56.00	2	2,263	0.09%
2022/04/21	3	57.47	1	57.80	57.50	2	2,321	0.09%
2022/04/20	2	57.30	0	0.00	57.20	2	2,391	0.08%
2022/04/18	2	57.25	0	0.00	57.10	2	2,422	0.08%
2022/04/15	0	57.60	6	57.72	57.20	-6	2,439	-0.25%
2022/04/13	5	58.08	0	0.00	58.30	5	2,505	0.20%
2022/04/12	3.1	57.80	1	58.00	57.50	2.1	2,613	0.08%
2022/04/11	4	58.95	19	60.00	58.50	-15	2,602	-0.58%
2022/04/08	3	60.07	2	60.70	60.10	1	2,555	0.04%
2022/04/07	2	59.90	4	60.38	59.40	-2	2,480	-0.08%
2022/04/06	3	58.80	0	0.00	58.70	3	2,401	0.12%
2022/04/01	0	0.00	1.1	59.60	59.60	-1.1	2,395	-0.04%
2022/03/31	30	59.70	4	59.60	59.60	26	2,407	1.08%
2022/03/30	2	60.05	3	60.20	59.90	-1	2,403	-0.04%
2022/03/29	24	60.33	5	59.98	60.10	19	2,382	0.80%
2022/03/28	13	59.48	13	60.33	60.70	0	2,332	0.00%
2022/03/24	1	59.10	0	0.00	59.40	1	2,242	0.04%
2022/03/23	1	59.40	1	59.40	59.20	0	2,260	0.00%
2022/03/22	0.1	58.90	1	59.00	59.20	-0.9	2,261	-0.04%
2022/03/21	0	59.08	0	0.00	59.10	0	2,285	0.00%
2022/03/18	1	58.90	0	0.00	58.60	1	2,310	0.04%
2022/03/17	7	58.84	2	58.60	58.80	5	2,325	0.22%
2022/03/16	2	57.60	5	58.10	58.30	-3	2,311	-0.13%
2022/03/15	1	57.80	0	0.00	57.20	1	2,344	0.04%
2022/03/14	1	58.30	8	58.29	58.20	-7	2,353	-0.30%
2022/03/11	11	57.70	0.3	58.00	57.70	10.7	2,361	0.45%
2022/03/10	1	57.80	0	0.00	57.90	1	2,372	0.04%
2022/03/09	2.4	57.45	3	56.63	57.20	-0.6	2,360	-0.03%
2022/03/08	1	55.30	8	54.90	54.90	-7	2,340	-0.30%
2022/03/07	3.1	56.18	1	56.90	56.10	2.1	2,321	0.09%
2022/03/04	0	58.00	0	0.00	58.00	0	2,326	0.00%
2022/03/03	0	0.00	3	58.37	58.30	-3	2,360	-0.13%
2022/03/02	0	0.00	1	57.40	57.80	-1	2,418	-0.04%
2022/03/01	1	57.80	1	57.90	57.80	0	2,433	0.00%
2022/02/25	1	57.10	0	0.00	56.90	1	2,457	0.04%
2022/02/24	0	0.00	2	56.20	56.20	-2	2,501	-0.08%
2022/02/23	0.1	58.10	0	0.00	57.90	0.1	2,500	0.00%
2022/02/22	2	57.85	0	0.00	57.90	2	2,574	0.08%
2022/02/18	2	58.70	0	0.00	58.70	2	2,916	0.07%
2022/02/17	5	59.00	0	0.00	58.80	5	2,995	0.17%
2022/02/16	0	0.00	8	58.79	58.60	-8	3,081	-0.26%
2022/02/15	2	57.90	8	58.30	57.90	-6	3,101	-0.19%
2022/02/14	1	57.80	1	57.80	57.80	0	3,129	0.00%
2022/02/10	3	59.17	1	59.60	59.30	2	3,229	0.06%
2022/02/09	0	0.00	4	58.25	59.00	-4	3,266	-0.12%
2022/02/08	0	0.00	0	57.70	57.50	0	3,301	0.00%
2022/02/07	1	56.30	0	0.00	57.20	1	3,431	0.03%
2022/01/26	100	56.60	0	0.00	56.50	100	3,443	2.90%
2022/01/25	1	57.40	0	0.00	57.10	1	3,496	0.03%
2022/01/24	7	57.47	0.1	57.40	57.80	6.9	3,530	0.20%
2022/01/21	1	58.80	2	58.85	58.30	-1	3,548	-0.03%
2022/01/20	0	0.00	2	59.40	59.50	-2	3,593	-0.06%
2022/01/19	6	59.72	2	59.40	59.50	4	3,629	0.11%
2022/01/18	17	60.05	6	59.73	59.70	11	3,661	0.30%
2022/01/17	1	58.30	2	59.05	58.90	-1	3,565	-0.03%
2022/01/14	2.1	58.10	1	58.00	58.00	1.1	3,541	0.03%
2022/01/13	2	58.90	4	58.70	59.00	-2	3,558	-0.06%
2022/01/11	2	57.70	0	0.00	57.50	2	3,566	0.06%
2022/01/10	4	58.53	1.4	58.12	58.50	2.6	3,567	0.07%
2022/01/07	2	58.55	1	58.40	58.10	1	3,596	0.03%
2022/01/06	5	59.52	3	59.27	59.30	2	3,572	0.06%
2022/01/05	33.2	60.09	13	60.21	59.60	20.2	3,597	0.56%
2022/01/04	2	58.90	11	58.39	58.30	-9	3,518	-0.26%
2022/01/03	0	0.00	2	59.10	58.80	-2	3,530	-0.06%
2021/12/30	2	59.05	1	59.30	58.80	1	3,559	0.03%
2021/12/27	2	59.10	1	58.80	58.90	1	3,720	0.03%
2021/12/24	1	59.00	2	59.00	58.90	-1	3,773	-0.03%
2021/12/23	3	58.63	3	58.70	58.80	0	3,790	0.00%
2021/12/22	1	58.10	1	57.90	58.20	0	3,885	0.00%
2021/12/21	1	57.30	0	0.00	57.90	1	3,910	0.03%
2021/12/20	1	57.50	0	0.00	57.20	1	3,959	0.03%
2021/12/17	0	0.00	3	57.63	57.60	-3	3,987	-0.08%
2021/12/16	0	0.00	1	57.60	57.60	-1	3,999	-0.03%
2021/12/15	1	57.10	0	0.00	57.00	1	4,034	0.02%
2021/12/14	1	57.60	0	0.00	57.30	1	4,034	0.02%
2021/12/13	0	0.00	3	57.60	57.50	-3	4,050	-0.07%
2021/12/10	3	58.10	2	58.20	58.10	1	4,072	0.02%
2021/12/09	9	58.77	2	58.90	58.70	7	4,078	0.17%
2021/12/08	1	60.10	0	0.00	60.10	1	4,062	0.02%
2021/12/06	0	0.00	41	60.24	60.20	-41	4,168	-0.98%
2021/12/03	0	0.00	7	60.10	60.00	-7	4,334	-0.16%
2021/12/02	0	0.00	10	60.60	59.90	-10	4,470	-0.22%
2021/12/01	0	0.00	10	59.61	60.10	-10	4,630	-0.22%
2021/11/30	2	59.50	2	59.55	59.30	0	4,793	0.00%
2021/11/29	11.1	58.53	6	58.60	58.60	5.1	4,886	0.10%
2021/11/26	3	59.20	3	59.70	59.00	0	4,977	0.00%
2021/11/25	5.1	60.83	5	60.70	60.70	0.1	5,004	0.00%
2021/11/24	0.1	61.20	3.5	61.01	61.10	-3.4	5,079	-0.07%
2021/11/23	2	60.90	5	60.60	60.60	-3	5,241	-0.06%
2021/11/22	11	61.53	8.7	62.08	62.20	2.3	5,264	0.04%
2021/11/19	2	62.35	3.3	61.88	61.90	-1.3	5,347	-0.02%
2021/11/18	39.1	63.65	47.2	63.08	62.80	-8.1	5,379	-0.15%
2021/11/17	26	62.25	30.1	62.34	62.70	-4.1	5,307	-0.08%
2021/11/16	5	60.96	6.3	61.09	61.00	-1.3	5,224	-0.02%
2021/11/15	9	60.72	3	60.60	61.40	6	5,275	0.11%
2021/11/12	2	59.80	3	60.00	59.70	-1	5,328	-0.02%
2021/11/11	1	59.90	2.1	59.99	59.70	-1.1	5,407	-0.02%
2021/11/09	14	60.11	17	59.70	60.20	-3	5,876	-0.05%
2021/11/08	3.2	60.65	4	60.38	60.20	-0.8	5,900	-0.01%
2021/11/05	3	60.33	2	60.40	60.20	1	6,023	0.02%
2021/11/04	12	60.31	15	60.33	60.40	-3	6,187	-0.05%
2021/11/03	1	58.10	3	58.83	58.90	-2	6,296	-0.03%
2021/11/02	9	58.48	1.5	58.40	58.10	7.5	6,409	0.12%
2021/11/01	1	59.60	6	59.28	59.60	-5	6,696	-0.07%
2021/10/29	3	58.60	3	58.70	58.60	0	6,956	0.00%
2021/10/28	26.1	59.25	27	58.94	59.20	-0.9	7,005	-0.01%
2021/10/27	10	57.70	3.1	58.32	58.60	6.9	7,162	0.10%
2021/10/26	6	57.80	2	58.20	58.10	4	7,365	0.05%
2021/10/25	1	57.50	2.1	57.49	57.30	-1.1	7,748	-0.01%
2021/10/22	3	56.77	3	57.23	57.10	0	7,918	0.00%
2021/10/21	22	57.13	3	57.40	56.60	19	8,144	0.23%
2021/10/19	3.6	57.18	7	56.79	57.20	-3.4	8,481	-0.04%
2021/10/18	1	55.60	1	56.30	55.50	0	8,573	0.00%
2021/10/15	12	56.40	7	56.37	56.40	5	8,835	0.06%
2021/10/14	5.1	54.29	1	54.40	54.50	4.1	8,954	0.05%
2021/10/13	6	55.43	3	54.53	54.30	3	9,232	0.03%
2021/10/12	1	55.40	0	0.00	55.60	1	9,616	0.01%
2021/10/07	0	0.00	3	56.63	56.70	-3	9,690	-0.03%
2021/10/06	5	56.34	1	57.10	55.50	4	9,818	0.04%
2021/10/05	5.3	56.31	0	0.00	57.20	5.3	9,815	0.05%
2021/10/04	1.1	55.90	1	57.30	55.40	0.1	9,782	0.00%
2021/10/01	3	57.77	2.1	57.85	57.20	0.9	9,766	0.01%
2021/09/30	2.1	58.60	2	59.00	59.40	0.1	9,847	0.00%
2021/09/29	4	59.10	2	59.15	58.40	2	10,009	0.02%
2021/09/28	1	61.30	0	0.00	61.30	1	10,163	0.01%
2021/09/27	1.1	61.85	10	62.00	62.20	-8.9	10,199	-0.09%
2021/09/24	0	0.00	1	62.50	62.40	-1	10,380	-0.01%
2021/09/23	11	61.62	6	61.68	61.80	5	10,407	0.05%
2021/09/22	6	61.32	1	61.20	61.20	5	10,444	0.05%
2021/09/17	3	63.13	1	63.60	63.10	2	10,536	0.02%
2021/09/16	2.4	63.60	5	63.82	63.50	-2.6	10,565	-0.02%
2021/09/15	3	62.87	1	62.80	62.80	2	10,627	0.02%
2021/09/14	1	63.90	1	63.90	64.10	0	10,679	0.00%
2021/09/13	11	64.83	1	64.10	64.10	10	10,698	0.09%
2021/09/10	1	65.20	1.1	65.00	65.30	-0.1	10,720	0.00%
2021/09/09	1	64.30	2.4	64.21	64.60	-1.4	10,741	-0.01%
2021/09/08	15.3	63.78	18	64.52	62.80	-2.7	10,706	-0.03%
2021/09/07	17.2	65.70	12	64.78	66.10	5.2	10,607	0.05%
2021/09/06	15.1	66.96	11.3	67.07	66.20	3.8	10,645	0.04%
2021/09/03	7.4	66.77	16	66.61	67.20	-8.6	10,541	-0.08%
2021/09/02	10	65.16	60	65.71	64.60	-50	10,414	-0.48%
2021/09/01	2	65.00	89	65.47	65.60	-87	10,339	-0.84%
2021/08/31	8	64.60	3	64.67	65.00	5	10,289	0.05%
2021/08/30	17.1	63.61	55	64.14	64.20	-38	10,495	-0.36%
2021/08/27	26	64.08	5	63.66	63.10	21	10,541	0.20%
2021/08/26	2	62.05	0	0.00	62.40	2	10,410	0.02%
2021/08/25	3	62.40	15	62.31	62.50	-12	10,348	-0.12%
2021/08/24	28.1	61.96	14	61.28	62.20	14.1	10,262	0.14%
2021/08/23	67	61.69	8	61.44	61.60	59	10,185	0.58%
2021/08/20	17.1	60.01	7	59.30	60.20	10.1	10,104	0.10%
2021/08/19	13.2	59.80	26	59.66	59.10	-12.8	10,046	-0.13%
2021/08/18	8	60.05	19	59.24	62.10	-11	9,937	-0.11%
2021/08/17	4.1	61.19	7.3	60.36	59.20	-3.2	9,851	-0.03%
2021/08/16	114.5	59.52	11.1	59.96	60.70	103.3	9,775	1.06%	大買/鉅額交易
2021/08/13	16.2	66.40	5	67.48	65.50	11.2	9,433	0.12%
2021/08/12	19	68.22	19.1	68.12	68.60	-0.1	9,282	0.00%
2021/08/11	38.1	69.48	13	67.86	67.50	25.1	9,218	0.27%
2021/08/10	7	69.21	14	69.39	70.40	-7	9,120	-0.08%
2021/08/09	18	71.47	27	69.73	69.90	-9	9,013	-0.10%
2021/08/06	30	71.00	26	70.54	71.60	4	8,831	0.05%
2021/08/05	34	69.68	42	69.35	71.00	-8	8,767	-0.09%
2021/08/04	32	68.75	37	68.27	68.10	-5	8,575	-0.06%
2021/08/03	2	65.90	28	65.35	66.00	-26	8,370	-0.31%
2021/08/02	27	65.39	16	65.31	65.50	11	8,308	0.13%
2021/07/30	16.1	64.31	16	64.40	64.10	0.1	8,124	0.00%
2021/07/29	59	63.21	31.3	63.32	64.30	27.7	7,983	0.35%
2021/07/28	23	60.19	17	60.70	61.40	6	7,627	0.08%
2021/07/27	17	62.14	61	61.67	62.20	-44	7,613	-0.58%
2021/07/26	18	62.49	26	62.13	63.10	-8	7,526	-0.11%
2021/07/23	12	61.74	5	60.60	60.50	7	7,667	0.09%
2021/07/22	3	60.93	2	60.90	60.90	1	7,936	0.01%
2021/07/21	33.2	61.19	20	60.46	60.10	13.2	7,914	0.17%
2021/07/20	49	59.44	29	58.93	59.60	20	7,778	0.26%
2021/07/19	12.1	59.71	13	59.97	59.20	-0.9	7,653	-0.01%
2021/07/16	43	60.20	13	59.21	60.50	30	7,453	0.40%
2021/07/15	8.3	57.73	7	58.06	58.10	1.3	7,075	0.02%
2021/07/14	1	57.00	1	57.30	57.20	0	7,098	0.00%
2021/07/13	12	58.02	4	58.05	57.40	8	7,194	0.11%
2021/07/12	1	56.70	3	57.17	56.80	-2	7,081	-0.03%
2021/07/09	2	56.55	2	56.60	56.50	0	7,110	0.00%
2021/07/08	8	57.11	4	57.20	57.00	4	7,248	0.06%
2021/07/07	1	57.80	6	57.22	56.90	-5	7,335	-0.07%
2021/07/06	8.1	58.35	6	58.70	58.30	2.1	7,288	0.03%
2021/07/05	7	58.99	27	59.19	59.90	-20	7,212	-0.28%
2021/07/02	4	56.83	7.1	56.93	57.10	-3.1	7,022	-0.04%
2021/07/01	8	57.13	5	57.26	57.10	3	7,046	0.04%
2021/06/30	1	56.20	4	55.70	56.00	-3	6,950	-0.04%
2021/06/29	28	56.05	16	55.88	56.00	12	6,930	0.17%
2021/06/28	0	0.00	7	55.67	55.90	-7	6,901	-0.10%
2021/06/25	1	55.10	3	55.03	55.00	-2	6,801	-0.03%
2021/06/24	17	55.23	7	55.30	55.00	10	6,793	0.15%
2021/06/23	9	54.67	4	54.95	54.90	5	6,745	0.07%
2021/06/21	2	54.05	14.2	53.93	53.80	-12.2	6,652	-0.18%
2021/06/18	0	0.00	4	54.70	54.60	-4	6,664	-0.06%
2021/06/17	6	53.98	9	54.32	54.60	-3	6,660	-0.05%
2021/06/16	5	54.36	8	54.16	54.20	-3	6,703	-0.04%
2021/06/15	8	54.41	9	54.38	54.50	-1	6,708	-0.01%
2021/06/11	3	53.50	2	53.25	53.30	1	6,643	0.02%
2021/06/10	4	53.10	0	0.00	52.80	4	6,690	0.06%
2021/06/09	1.1	52.61	3	52.93	52.80	-1.9	6,688	-0.03%
2021/06/08	13	52.59	3	53.20	52.70	10	6,726	0.15%
2021/06/07	8	53.33	9	53.66	52.50	-1	6,780	-0.01%
2021/06/04	3	52.10	5	52.00	52.50	-2	6,529	-0.03%
2021/06/03	3	50.90	1	52.00	52.00	2	6,471	0.03%
2021/06/02	4	50.80	1	51.00	50.50	3	6,451	0.05%
2021/06/01	2	50.85	0	0.00	51.00	2	6,501	0.03%
2021/05/31	0	0.00	7	50.37	50.30	-7	6,522	-0.11%
2021/05/28	2	50.20	4.1	50.15	50.20	-2.1	6,544	-0.03%
2021/05/27	0	0.00	1	49.10	49.05	-1	6,581	-0.02%
2021/05/25	3	49.83	0	0.00	49.45	3	6,734	0.04%
2021/05/24	2	48.73	0	0.00	48.65	2	6,795	0.03%
2021/05/21	4	47.88	0.3	48.30	47.85	3.7	6,846	0.05%
2021/05/19	1	47.95	1	48.20	48.45	0	7,102	0.00%
2021/05/18	3	47.05	3	47.37	48.35	0	7,172	0.00%
2021/05/17	15	45.29	12	44.70	44.95	3	7,324	0.04%
2021/05/14	1	48.10	1	48.85	48.10	0	7,331	0.00%
2021/05/13	5	46.60	6	47.48	47.80	-1	7,333	-0.01%
2021/05/12	27	47.36	12.1	48.23	47.15	14.9	7,325	0.20%
2021/05/11	25	50.08	5	49.90	49.65	20	7,256	0.28%
2021/05/10	2	51.55	0	0.00	51.40	2	7,265	0.03%
2021/05/07	0	0.00	3	51.60	51.90	-3	7,393	-0.04%
2021/05/06	17.2	50.90	5	50.90	50.60	12.2	7,539	0.16%
2021/05/05	4	51.63	5	52.08	51.20	-1	7,670	-0.01%
2021/05/04	7.1	50.94	6	51.57	52.10	1.1	7,998	0.01%
2021/05/03	14	53.03	4	53.48	52.40	10	8,133	0.12%
2021/04/29	24	56.05	15	55.09	54.60	9	8,583	0.10%
2021/04/28	61	55.34	64.2	55.20	55.80	-3.2	9,138	-0.04%
2021/04/27	3	53.00	2	53.00	53.00	1	9,147	0.01%
2021/04/26	10	52.30	20	52.65	52.90	-10	9,166	-0.11%
2021/04/23	12	51.00	3	51.13	51.60	9	9,114	0.10%
2021/04/22	15	51.51	2	51.65	50.80	13	9,255	0.14%
2021/04/21	14	52.02	3	52.00	52.20	11	9,383	0.12%
2021/04/20	10.2	51.77	25	51.72	52.10	-14.8	9,501	-0.16%
2021/04/19	29	51.50	8	51.34	52.00	21	9,620	0.22%
2021/04/16	4	50.10	2	50.00	50.10	2	9,541	0.02%
2021/04/15	1	50.00	7	50.04	50.10	-6	9,665	-0.06%
2021/04/14	8	49.51	12	49.48	49.90	-4	9,702	-0.04%
2021/04/13	4	50.90	8	51.18	50.30	-4	9,875	-0.04%
2021/04/12	5	52.02	10	51.50	51.60	-5	10,141	-0.05%
2021/04/09	11	53.06	3	52.87	52.40	8	10,152	0.08%
2021/04/08	0	0.00	6	53.28	53.20	-6	10,072	-0.06%
2021/04/07	7	53.04	8.1	52.96	53.30	-1.1	10,044	-0.01%
2021/04/06	5	53.00	17	52.47	53.10	-12	10,017	-0.12%
2021/04/01	2	52.20	5	52.20	52.20	-3	9,931	-0.03%
2021/03/30	5	52.30	0	0.00	52.50	5	10,084	0.05%
2021/03/29	4	52.28	4	52.28	52.20	0	10,092	0.00%
2021/03/26	2	52.60	13	52.58	52.10	-11	10,136	-0.11%
2021/03/25	1	52.00	5	52.26	51.90	-4	10,177	-0.04%
2021/03/24	2	52.15	4	52.25	52.10	-2	10,204	-0.02%
2021/03/23	12	52.62	12	52.48	52.50	0	10,219	0.00%
2021/03/22	5	52.64	2	52.70	52.60	3	10,244	0.03%
2021/03/19	3	53.00	7	52.91	53.10	-4	10,233	-0.04%
2021/03/18	0	0.00	10	52.49	52.60	-10	10,229	-0.10%
2021/03/17	10	51.92	10	52.31	52.10	0	10,319	0.00%
2021/03/16	9	52.81	11.1	52.71	52.60	-2.1	10,304	-0.02%
2021/03/15	1	52.10	3	52.30	52.30	-2	10,349	-0.02%
2021/03/12	0.1	52.00	5	52.20	52.00	-4.9	10,422	-0.05%
2021/03/11	0	0.00	25	51.74	51.80	-25	10,551	-0.24%
2021/03/10	1	50.80	1	50.70	50.70	0	10,568	0.00%
2021/03/09	5	49.56	1	50.00	50.50	4	10,669	0.04%
2021/03/08	2	50.30	1	50.40	50.10	1	10,732	0.01%
2021/03/05	2	50.13	6	50.40	50.30	-4	10,830	-0.04%
2021/03/04	1	50.30	5	50.42	50.20	-4	10,990	-0.04%
2021/03/03	2.1	50.80	30	51.00	50.80	-27.9	11,040	-0.25%
2021/03/02	4	50.95	0	0.00	50.70	4	11,148	0.04%
2021/02/26	1	50.50	17	50.58	50.60	-16	11,411	-0.14%
2021/02/25	10	51.36	5	51.54	51.20	5	11,762	0.04%
2021/02/24	3	52.03	20	52.07	51.30	-17	11,867	-0.14%
2021/02/23	14	51.74	20	51.66	51.90	-6	11,835	-0.05%
2021/02/22	20	51.35	10	51.65	51.90	10	11,850	0.08%
2021/02/19	4	50.70	2	50.60	51.10	2	11,822	0.02%
2021/02/18	5	51.64	14	51.59	51.80	-9	11,754	-0.08%
2021/02/17	10	51.83	18	51.74	52.00	-8	11,727	-0.07%
2021/02/05	16	50.36	21	50.30	50.30	-5	11,515	-0.04%
2021/02/04	10	49.58	2	49.55	49.60	8	11,440	0.07%
2021/02/03	116	48.91	2	49.30	49.15	114	11,480	0.99%	大買/鉅額交易
2021/02/02	0	0.00	7	49.20	49.50	-7	11,469	-0.06%
2021/02/01	7	48.02	12	48.11	48.25	-5	11,515	-0.04%
2021/01/29	12	49.59	17	49.30	48.65	-5	11,479	-0.04%
2021/01/28	22	49.88	10.2	49.89	50.00	11.8	11,335	0.10%
2021/01/27	15	51.23	27	51.06	51.20	-12	11,155	-0.11%
2021/01/26	36	52.88	20.2	53.22	52.50	15.8	10,929	0.14%
2021/01/25	36	51.86	10	52.03	51.80	26	10,533	0.25%
2021/01/22	93	52.11	102	52.06	52.50	-9	10,241	-0.09%	大賣/
2021/01/21	158	50.50	254	51.08	51.50	-96	9,656	-0.99%	大買/大賣/
2021/01/20	33	48.64	41	48.62	48.25	-8	8,712	-0.09%
2021/01/19	6	47.71	8	47.81	47.60	-2	8,273	-0.02%
2021/01/18	5	45.95	10	46.58	46.80	-5	8,138	-0.06%
2021/01/15	64.2	48.09	6	48.02	47.25	58.2	8,052	0.72%
2021/01/14	17	47.93	15	48.45	48.50	2	7,888	0.03%
2021/01/13	3.2	47.45	8	47.18	47.45	-4.9	7,663	-0.06%
2021/01/12	6	47.00	111	47.46	46.50	-105	7,496	-1.40%	大賣/鉅額交易
2021/01/11	6	47.15	10	47.13	47.20	-4	7,296	-0.05%
2021/01/08	14	46.68	15	46.86	47.05	-1	7,211	-0.01%
2021/01/07	15	46.51	1	46.85	46.60	14	7,045	0.20%
2021/01/06	34	47.25	33	47.20	46.65	1	6,942	0.01%
2021/01/05	15	47.60	15	47.24	48.25	0	6,586	0.00%
2021/01/04	13	46.07	10	45.79	46.10	3	6,217	0.05%
2020/12/31	2	45.30	4	45.48	45.25	-2	6,143	-0.03%
2020/12/30	11	45.77	6	45.60	45.65	5	6,166	0.08%
2020/12/29	8	45.66	5	45.65	45.25	3	6,233	0.05%
2020/12/28	8	45.87	1	45.70	45.70	7	6,188	0.11%
2020/12/25	1	45.90	66	46.01	45.90	-65	6,182	-1.05%
2020/12/24	2	45.73	13	45.63	45.90	-11	6,150	-0.18%
2020/12/23	8.7	44.84	10	44.80	44.75	-1.3	6,097	-0.02%
2020/12/22	4.3	45.39	21	45.37	44.70	-16.8	6,102	-0.27%
2020/12/21	20.1	45.50	3	44.25	45.50	17.1	6,046	0.28%
2020/12/18	5	44.97	24	45.19	44.80	-19	5,954	-0.32%
2020/12/17	7	45.39	0	0.00	45.40	7	5,901	0.12%
2020/12/16	16	45.53	15	45.71	45.80	1	5,882	0.02%
2020/12/15	6	45.25	10	45.05	44.70	-4	5,803	-0.07%
2020/12/14	7	45.09	1	45.45	45.45	6	5,763	0.10%
2020/12/11	2.3	45.15	16	45.20	45.05	-13.8	5,722	-0.24%
2020/12/10	2.1	45.84	2	46.45	45.70	0.1	5,615	0.00%
2020/12/09	7.7	46.41	9	46.72	46.65	-1.3	5,521	-0.02%
2020/12/08	24	45.78	2	45.73	45.90	22	5,368	0.41%
2020/12/07	28	46.01	4.1	45.98	46.00	23.9	5,281	0.45%
2020/12/04	1.4	45.29	11.1	45.44	45.45	-9.6	5,122	-0.19%
2020/12/03	6.1	45.23	3	45.33	45.15	3.1	5,005	0.06%
2020/12/02	11	45.22	7.1	45.10	45.15	3.9	4,911	0.08%
2020/12/01	12	44.89	7	45.01	45.10	5	4,885	0.10%
2020/11/30	3.6	45.09	19	45.03	45.15	-15.5	4,780	-0.32%
2020/11/27	6	44.37	1	44.40	44.40	5	4,597	0.11%
2020/11/26	11	44.04	10.1	44.40	44.55	0.9	4,514	0.02%
2020/11/25	93.2	43.77	90	43.59	44.35	3.2	4,389	0.07%
2020/11/24	10	44.36	12	44.50	44.30	-2	4,075	-0.05%
2020/11/23	13	43.18	36	43.26	43.30	-23	3,704	-0.62%
2020/11/20	4	41.88	6	42.13	42.40	-2	3,549	-0.06%
2020/11/19	1	42.00	1	42.05	42.20	0	3,505	0.00%
2020/11/18	0	0.00	17	42.02	42.50	-17	3,469	-0.49%
2020/11/17	2	41.40	1	41.25	41.40	1	3,468	0.03%
2020/11/16	2	41.25	4	41.36	41.30	-2	3,595	-0.06%
2020/11/13	1	40.80	2	40.60	40.80	-1	3,699	-0.03%
2020/11/12	9	40.68	1	40.70	40.60	8	3,850	0.21%
2020/11/11	5	40.90	5.1	40.85	41.10	-0.1	3,897	0.00%
2020/11/10	5	40.18	6	40.38	40.35	-1	3,812	-0.03%
2020/11/09	0	0.00	17	40.34	40.60	-17	3,780	-0.45%
2020/11/06	8	39.26	56	39.25	39.25	-48	3,704	-1.30%
2020/11/05	0	0.00	16	38.33	38.40	-16	3,671	-0.44%
2020/11/02	5	37.30	3	38.00	37.30	2	3,880	0.05%
2020/10/30	64	38.05	0	0.00	37.70	64	4,031	1.59%
2020/10/29	7	37.85	1	38.10	38.30	6	4,051	0.15%
2020/10/28	1	38.55	0	0.00	38.35	1	4,110	0.02%
2020/10/27	3	38.48	0	0.00	38.65	3	4,168	0.07%
2020/10/23	5	38.90	1	39.00	39.05	4	4,253	0.09%
2020/10/22	3	38.63	0	0.00	38.55	3	4,500	0.07%
2020/10/21	7	38.94	2	38.95	38.75	5	4,722	0.11%
2020/10/20	0	0.00	15	38.97	38.95	-15	5,001	-0.30%
2020/10/16	27	38.54	0	0.00	38.40	27	5,360	0.50%
2020/10/15	1	38.90	0	0.00	38.85	1	5,415	0.02%
2020/10/14	2	39.15	5	39.17	39.20	-3	5,468	-0.05%
2020/10/13	2	38.80	0	0.00	38.90	2	5,564	0.04%
2020/10/12	1	38.85	5	39.50	38.85	-4	5,618	-0.07%
2020/10/08	1	39.25	3	39.55	39.30	-2	5,736	-0.03%
2020/10/07	1	39.25	3	39.02	39.30	-2	5,971	-0.03%
2020/10/06	8	38.80	16	38.84	38.50	-8	6,109	-0.13%
2020/10/05	15	37.92	0	0.00	38.00	15	6,152	0.24%
2020/09/29	1	37.50	1	37.30	37.20	0	6,332	0.00%
2020/09/25	1	37.85	0	0.00	37.00	1	6,641	0.02%
2020/09/24	16	37.92	5	38.00	37.80	11	6,814	0.16%
2020/09/22	0	0.00	1	38.70	38.70	-1	7,057	-0.01%
2020/09/21	1	39.25	0	0.00	39.15	1	7,236	0.01%
2020/09/18	3	40.12	4	40.29	39.80	-1	7,473	-0.01%
2020/09/17	0	0.00	1	39.90	40.00	-1	7,602	-0.01%
2020/09/16	1	40.45	0	0.00	40.10	1	7,867	0.01%
2020/09/15	0	0.00	11	39.99	40.00	-11	8,011	-0.14%
2020/09/14	2	39.25	2	39.25	39.30	0	8,027	0.00%
2020/09/11	13	38.97	53	39.13	38.85	-40	8,070	-0.50%
2020/09/10	0	0.00	1	39.40	39.15	-1	8,076	-0.01%
2020/09/09	1	38.75	3	39.78	39.60	-2	8,076	-0.02%
2020/09/08	2	39.13	10	39.14	38.90	-8	8,056	-0.10%
2020/09/07	12	39.53	0	0.00	39.20	12	8,087	0.15%
2020/09/04	22	39.68	6	39.55	39.85	16	8,172	0.20%
2020/09/03	4	38.94	11	39.06	38.75	-7	8,117	-0.09%
2020/09/02	8	38.76	7	38.59	39.05	1	8,129	0.01%
2020/09/01	8	38.23	2	38.25	38.25	6	8,157	0.07%
2020/08/31	3	38.42	2	38.75	38.15	1	8,196	0.01%
2020/08/28	1	38.75	1	38.70	38.55	0	8,244	0.00%
2020/08/27	11	38.66	0	0.00	38.45	11	8,380	0.13%
2020/08/26	2	39.08	1.6	39.60	39.35	0.4	8,773	0.00%
2020/08/25	1	38.60	0	0.00	38.75	1	8,874	0.01%
2020/08/24	2	38.30	1	38.30	38.35	1	8,879	0.01%
2020/08/21	8	38.91	0	0.00	38.85	8	8,865	0.09%
2020/08/20	11	39.12	10	38.80	38.80	1	8,757	0.01%
2020/08/19	20	41.88	4	41.75	41.20	16	8,651	0.18%
2020/08/18	87	42.74	3	42.87	42.60	84	8,541	0.98%
2020/08/17	11	43.91	6	44.21	44.40	5	8,442	0.06%
2020/08/14	5	42.96	0	0.00	43.25	5	8,466	0.06%
2020/08/13	2	42.70	1	43.25	42.80	1	8,505	0.01%
2020/08/12	10	42.46	3	42.40	42.55	7	8,485	0.08%
2020/08/11	5	43.20	5	43.06	43.05	0	8,490	0.00%
2020/08/10	1	44.20	2	44.53	43.85	-1	8,497	-0.01%
2020/08/07	6	44.18	3	44.53	44.40	3	8,504	0.04%
2020/08/06	6	44.38	0	0.00	44.25	6	8,486	0.07%
2020/08/05	126	44.05	2	44.33	44.95	124	8,407	1.47%	大買/鉅額交易
2020/08/04	1	42.85	1	42.95	42.90	0	8,305	0.00%
2020/08/03	5	42.96	0	0.00	42.85	5	8,356	0.06%
2020/07/31	1.5	43.70	5	43.54	43.70	-3.5	8,432	-0.04%
2020/07/30	1	42.70	1	42.25	42.60	0	8,487	0.00%
2020/07/29	1	42.75	1	42.35	42.25	0	8,535	0.00%
2020/07/28	2	44.13	3	44.67	42.50	-1	8,563	-0.01%
2020/07/27	5	43.30	4	44.59	42.90	1	8,376	0.01%
2020/07/24	6	46.98	10	47.10	46.40	-4	8,234	-0.05%
2020/07/23	7	47.53	10	47.11	47.65	-3	7,997	-0.04%
2020/07/22	2	46.13	3	45.98	45.90	-1	7,848	-0.01%
2020/07/21	0	0.00	3	45.42	45.15	-3	7,748	-0.04%
2020/07/20	2	44.90	3	44.78	44.90	-1	7,722	-0.01%
2020/07/17	2	44.93	5	45.26	44.65	-3	7,696	-0.04%
2020/07/16	1	45.20	2	44.90	44.95	-1	7,642	-0.01%
2020/07/15	2	45.05	3	45.20	44.60	-1	7,600	-0.01%
2020/07/14	5	45.10	33	45.16	45.30	-28	7,529	-0.37%
2020/07/13	27	44.10	1	43.95	44.90	26	7,316	0.36%
2020/07/10	1	43.20	10	43.00	42.70	-9	7,179	-0.13%
2020/07/09	4	44.25	3	44.18	44.05	1	7,102	0.01%
2020/07/08	12	44.43	4	44.53	44.40	8	7,012	0.11%
2020/07/07	7	43.41	15	43.48	44.00	-8	6,913	-0.12%
2020/07/06	4	43.71	11	43.75	44.00	-7	6,756	-0.10%
2020/07/03	7	42.51	23	42.16	42.65	-16	6,612	-0.24%
2020/07/02	0.5	41.50	7	41.43	41.65	-6.5	6,503	-0.10%
2020/07/01	3	40.53	7	40.73	41.05	-4	6,419	-0.06%
2020/06/30	10	40.88	37	41.24	40.60	-27	6,277	-0.43%
2020/06/29	3.5	40.64	39	40.82	40.75	-35.5	6,115	-0.58%
2020/06/24	3	39.82	29	39.91	39.95	-26	5,881	-0.44%
2020/06/23	18	39.97	73	39.86	39.80	-55	5,784	-0.95%
2020/06/22	2	39.00	6	38.98	39.00	-4	5,541	-0.07%
2020/06/19	0	0.00	4	38.41	38.15	-4	5,420	-0.07%
2020/06/17	1	37.80	1	37.65	37.55	0	5,375	0.00%
2020/06/16	3	37.32	0	0.00	37.65	3	5,426	0.06%
2020/06/15	100	37.00	0	0.00	36.80	100	5,539	1.81%
2020/06/12	1	36.65	12	36.44	37.00	-11	5,582	-0.20%
2020/06/11	5	37.08	8	37.61	36.85	-3	5,657	-0.05%
2020/06/10	8	37.91	12	38.03	38.10	-4	5,592	-0.07%
2020/06/09	1	38.30	3	38.37	38.30	-2	5,666	-0.04%
2020/06/08	0	0.00	34	38.62	38.35	-34	5,734	-0.59%
2020/06/05	207	38.35	25	38.50	38.30	182	5,734	3.17%	大買/鉅額交易
2020/06/04	16	38.24	0	0.00	38.10	16	5,746	0.28%
2020/06/03	30	38.42	6	38.46	38.35	24	5,750	0.42%
2020/06/02	84	39.51	43	39.99	39.05	41	5,647	0.73%
2020/06/01	2	38.75	11	38.49	38.80	-9	5,352	-0.17%
2020/05/29	0	0.00	11	37.70	37.40	-11	5,230	-0.21%
2020/05/28	9	37.74	0	0.00	37.30	9	5,229	0.17%
2020/05/27	10	37.85	0	0.00	37.70	10	5,231	0.19%
2020/05/26	5	37.70	1	37.65	37.90	4	5,239	0.08%
2020/05/25	8	37.06	8	37.10	37.55	0	5,179	0.00%
2020/05/22	12	38.00	8	38.24	37.90	4	5,135	0.08%
2020/05/21	0	0.00	9	38.30	38.40	-9	5,069	-0.18%
2020/05/20	11	37.32	3	37.43	37.75	8	4,971	0.16%
2020/05/19	6	36.77	7	36.91	36.80	-1	4,916	-0.02%
2020/05/18	15	37.04	5	37.45	36.60	10	4,908	0.20%
2020/05/15	2	37.18	10	37.16	37.20	-8	4,849	-0.16%
2020/05/14	4	37.76	0	0.00	37.40	4	4,813	0.08%
2020/05/13	4	37.58	105	37.86	38.15	-101	4,799	-2.10%	大賣/鉅額交易
2020/05/12	1	37.80	0	0.00	37.75	1	4,773	0.02%
2020/05/11	0	0.00	5	38.21	38.15	-5	4,764	-0.10%
2020/05/08	5	38.48	4	38.70	37.95	1	4,715	0.02%
2020/05/07	3	38.37	10	38.47	38.20	-7	4,648	-0.15%
2020/05/06	17	37.71	5.1	37.52	37.65	11.9	4,524	0.26%
2020/05/05	2	37.20	2	37.20	37.00	0	4,445	0.00%
2020/05/04	5	36.89	3	36.63	36.85	2	4,396	0.05%
2020/04/30	2	36.50	7	36.54	36.60	-5	4,337	-0.12%
2020/04/29	4	36.05	3	36.18	36.10	1	4,348	0.02%
2020/04/28	2	35.83	4	35.85	35.75	-2	4,305	-0.05%
2020/04/27	33	35.62	2	35.68	35.65	31	4,374	0.71%
2020/04/24	17	35.16	6	35.05	35.25	11	4,323	0.25%
2020/04/22	0	0.00	1	33.60	34.40	-1	4,335	-0.02%
2020/04/21	1	33.90	1	34.00	33.85	0	4,396	0.00%
2020/04/20	0	0.00	2	34.60	34.70	-2	4,413	-0.05%
2020/04/17	10	34.84	4	35.29	34.65	6	4,417	0.14%
2020/04/16	0	0.00	7	34.92	34.90	-7	4,361	-0.16%
2020/04/15	5	34.42	0	0.00	34.35	5	4,377	0.11%
2020/04/14	1	34.35	11	34.21	34.30	-10	4,378	-0.23%
2020/04/13	9	33.78	2	33.90	33.50	7	4,340	0.16%
2020/04/10	0	0.00	2	33.65	33.70	-2	4,361	-0.05%
2020/04/09	4.2	33.77	1	33.70	33.65	3.2	4,384	0.07%
2020/04/08	3.6	33.86	10	33.58	33.80	-6.4	4,343	-0.15%
2020/04/07	0	0.00	42	32.75	33.25	-42	4,274	-0.98%
2020/04/06	22	31.91	2	31.80	31.80	20	4,221	0.47%
2020/04/01	1	31.00	0	0.00	31.20	1	4,218	0.02%
2020/03/31	1	31.25	4	31.05	30.95	-3	4,305	-0.07%
2020/03/30	7	30.61	0	0.00	30.70	7	4,281	0.16%
2020/03/27	4	31.15	52	31.13	30.65	-48	4,276	-1.12%
2020/03/26	11	31.25	2	31.05	31.00	9	4,231	0.21%
2020/03/25	38	31.63	2	31.70	31.15	36	4,200	0.86%
2020/03/24	2	30.10	5	30.00	30.25	-3	4,152	-0.07%
2020/03/20	2	29.80	0	0.00	30.05	2	4,141	0.05%
2020/03/19	8	27.60	5	27.78	27.40	3	4,099	0.07%
2020/03/18	3	31.10	2	31.40	30.20	1	4,148	0.02%
2020/03/17	14	31.17	3	31.52	31.05	11	4,276	0.26%
2020/03/16	17	32.54	6	32.05	31.85	11	4,156	0.26%
2020/03/13	4	31.56	3	31.73	33.20	1	4,103	0.02%
2020/03/12	10	34.00	1	33.65	33.55	9	4,006	0.22%
2020/03/11	160	35.63	3	35.63	35.45	157	3,984	3.94%	大買/鉅額交易
2020/03/10	8	35.13	0	0.00	35.75	8	4,055	0.20%
2020/03/09	14	35.30	0	0.00	34.85	14	3,986	0.35%
2020/03/06	2	36.50	0	0.00	36.40	2	3,923	0.05%
2020/03/05	5	36.69	53	36.31	36.90	-48	3,961	-1.21%
2020/03/02	0	0.00	7	34.21	34.45	-7	3,813	-0.18%
2020/02/27	9	34.29	32	34.75	34.10	-23	3,779	-0.61%
2020/02/26	0	35.15	1	35.15	34.85	-1	3,750	-0.03%
2020/02/25	2	34.88	9	34.69	35.15	-7	3,766	-0.19%
2020/02/24	1	34.90	1	34.80	34.90	0	3,758	0.00%
2020/02/21	1	35.55	1	35.40	35.30	0	3,818	0.00%
2020/02/20	50	35.75	1	35.80	35.85	49	3,882	1.26%
2020/02/19	2	35.75	0	0.00	35.75	2	3,900	0.05%
2020/02/18	1	35.90	0	0.00	35.85	1	3,885	0.03%
2020/02/17	1	35.90	1	35.95	36.00	0	3,903	0.00%
2020/02/14	2	36.23	0	0.00	36.35	2	3,908	0.05%
2020/02/13	1	35.80	1	35.85	35.85	0	3,905	0.00%
2020/02/12	6	36.00	2	35.98	36.15	4	3,941	0.10%
2020/02/11	0	0.00	8.6	35.16	35.30	-8.6	3,951	-0.22%
2020/02/07	0	0.00	3	35.17	34.85	-3	4,648	-0.06%
2020/02/06	4	34.94	33	34.52	35.20	-29	4,704	-0.62%
2020/02/05	1	33.80	1	34.20	34.05	0	4,728	0.00%
2020/02/04	4	33.25	0	0.00	33.70	4	4,766	0.08%
2020/02/03	7	32.66	3	32.33	32.75	4	4,833	0.08%
2020/01/31	86	33.92	19	34.47	34.40	67	4,856	1.38%
2020/01/30	6	34.59	1	35.15	34.00	5	5,027	0.10%
2020/01/17	2	37.68	9.2	37.93	37.55	-7.2	5,276	-0.14%
2020/01/16	6	37.88	10	38.09	37.70	-4	5,585	-0.07%
2020/01/15	1	37.70	31	37.71	37.55	-30	5,947	-0.50%
2020/01/14	4	37.70	4	37.70	37.50	0	5,874	0.00%
2020/01/13	8	37.01	1	36.95	37.20	7	5,822	0.12%
2020/01/10	0	0.00	2	36.90	36.95	-2	5,862	-0.03%
2020/01/09	9	36.73	5	36.92	37.00	4	6,008	0.07%
2020/01/08	13	36.49	55	36.40	36.35	-42	6,045	-0.69%
2020/01/07	4	35.65	17	35.83	36.20	-13	6,036	-0.22%
2020/01/06	55	35.93	7	36.10	35.90	48	6,017	0.80%
2020/01/03	15	37.13	0	0.00	36.80	15	6,014	0.25%
2020/01/02	2	37.05	2	37.15	37.20	0	5,981	0.00%
2019/12/31	1	36.90	4	36.95	37.10	-3	5,988	-0.05%
2019/12/30	5	37.50	7	37.18	37.20	-2	6,080	-0.03%
2019/12/27	7	37.12	1	37.10	37.15	6	6,069	0.10%
2019/12/26	1	37.40	0.6	37.35	37.40	0.4	6,030	0.01%
2019/12/25	1	36.45	1	36.50	36.70	0	5,951	0.00%
2019/12/24	0	0.00	3	36.25	36.25	-3	5,989	-0.05%
2019/12/23	1	36.50	0	0.00	36.55	1	5,999	0.02%
2019/12/20	1	36.85	0	0.00	36.50	1	6,026	0.02%
2019/12/19	1.5	36.58	3	36.78	36.55	-1.5	6,083	-0.03%
2019/12/18	3	37.10	4	36.90	36.80	-1	6,296	-0.02%
2019/12/17	4	37.41	2	37.38	37.45	2	6,358	0.03%
2019/12/16	11	37.25	29	37.22	37.15	-18	6,327	-0.28%
2019/12/13	13	37.27	30	37.51	37.50	-17	6,318	-0.27%
2019/12/12	38	37.49	10	37.15	37.60	28	6,166	0.45%
2019/12/11	0	0.00	0	36.35	36.35	0	5,980	0.00%
2019/12/10	11	36.65	7	36.74	36.60	4	6,007	0.07%
2019/12/09	2	36.55	0	0.00	36.55	2	6,021	0.03%
2019/12/06	8	36.60	1	36.50	36.90	7	6,007	0.12%
2019/12/05	12.2	35.97	8	36.21	36.70	4.2	6,005	0.07%
2019/12/04	5	34.75	3	34.73	34.80	2	6,032	0.03%
2019/12/03	2.8	34.23	53	34.55	34.80	-50.2	6,140	-0.82%
2019/12/02	56	33.97	36	34.00	34.30	20	6,203	0.32%
2019/11/29	7	34.95	102	35.00	34.90	-95	6,196	-1.53%	大賣/
2019/11/28	2.8	35.61	0	0.00	35.60	2.8	6,237	0.05%
2019/11/27	24	35.55	1	35.60	35.80	23	6,348	0.36%
2019/11/26	12	35.60	1	35.80	35.55	11	6,506	0.17%
2019/11/25	0	0.00	1	35.75	35.55	-1	6,658	-0.02%
2019/11/22	2	35.65	2.4	35.91	35.55	-0.4	6,714	-0.01%
2019/11/21	5	35.67	6	35.69	36.00	-1	6,706	-0.01%
2019/11/20	12	36.44	1.3	36.24	36.20	10.7	6,714	0.16%
2019/11/19	103	36.60	103	36.46	37.10	0	6,691	0.00%	大買/大賣/
2019/11/18	4	36.80	2	36.68	36.55	2	6,709	0.03%
2019/11/15	0	0.00	7	36.28	36.20	-7	6,733	-0.10%
2019/11/14	6	35.88	5	35.81	36.00	1	6,776	0.01%
2019/11/13	1	36.10	2	36.45	36.10	-1	6,794	-0.01%
2019/11/12	6	36.41	0	0.00	36.35	6	6,768	0.09%
2019/11/11	12	36.43	7	36.62	35.80	5	6,746	0.07%
2019/11/08	1.4	36.63	5	36.77	36.60	-3.6	6,683	-0.05%
2019/11/07	10	36.21	8	36.15	36.10	2	6,634	0.03%
2019/11/06	28	38.24	38	38.57	37.00	-10	6,504	-0.15%
2019/11/05	9	37.42	1	37.60	37.45	8	5,923	0.14%
2019/11/04	1	37.65	15	38.01	37.60	-14	5,848	-0.24%
2019/11/01	12	37.79	5	37.66	37.60	7	5,776	0.12%
2019/10/31	8	37.36	8	37.57	37.15	0	5,719	0.00%
2019/10/30	14	37.57	2	37.43	38.20	12	5,620	0.21%
2019/10/29	24	38.02	17	38.14	37.80	7	5,507	0.13%
2019/10/28	13	38.21	41	38.28	38.50	-28	5,293	-0.53%
2019/10/25	13	37.29	25	37.38	37.20	-12	5,021	-0.24%
2019/10/24	30	37.38	38	37.52	37.60	-8	4,904	-0.16%
2019/10/23	27	36.34	24	36.30	36.50	3	4,606	0.07%
2019/10/22	51	34.75	1	34.85	34.70	50	4,196	1.19%
2019/10/21	0	0.00	2	34.58	34.45	-2	4,175	-0.05%
2019/10/18	4	34.80	3	34.78	34.70	1	4,154	0.02%
2019/10/17	10	35.11	6	35.48	35.25	4	4,081	0.10%
2019/10/16	0	0.00	6	34.83	34.95	-6	3,909	-0.15%
2019/10/15	2	34.50	3	34.53	34.55	-1	3,792	-0.03%
2019/10/07	7	34.70	0	0.00	34.35	7	3,798	0.18%
2019/10/04	4	34.88	2	34.50	34.90	2	3,770	0.05%
2019/10/03	7	34.22	2	33.85	34.55	5	3,653	0.14%
2019/10/02	1	33.90	0	0.00	33.95	1	3,599	0.03%
2019/10/01	0	0.00	3	33.83	34.10	-3	3,589	-0.08%
2019/09/27	4	33.53	4	33.25	33.10	0	3,563	0.00%
2019/09/26	9	34.17	7	34.70	33.85	2	3,512	0.06%
2019/09/24	3	34.40	8	34.62	34.35	-5	3,468	-0.14%
2019/09/23	17	34.89	15	35.23	34.75	2	3,387	0.06%
2019/09/20	1	34.05	5	34.74	35.05	-4	3,142	-0.13%
2019/09/19	0	0.00	1	33.90	33.90	-1	3,026	-0.03%
2019/09/18	1	34.15	1	34.10	33.90	0	3,008	0.00%
2019/09/17	14	33.92	2	34.20	34.10	12	2,979	0.40%
2019/09/16	1	34.20	3	34.05	33.95	-2	2,932	-0.07%
2019/09/12	6	34.05	15	34.07	34.05	-9	2,906	-0.31%
2019/09/11	1	34.00	2	33.83	34.00	-1	2,861	-0.03%
2019/09/10	0	0.00	4	33.90	33.90	-4	2,819	-0.14%
2019/09/09	1	33.20	27	33.49	33.95	-26	2,785	-0.93%
2019/09/06	27	33.93	23	33.96	33.50	4	2,685	0.15%
2019/09/05	10	35.05	4	35.15	35.35	6	2,502	0.24%
2019/09/04	6	34.46	11	34.55	34.80	-5	2,382	-0.21%
2019/09/03	3	34.38	29	34.03	34.00	-26	2,292	-1.13%
2019/09/02	1	34.10	7	33.99	34.15	-6	2,197	-0.27%
2019/08/30	11	33.25	10	33.19	33.30	1	2,088	0.05%
2019/08/29	35	32.83	67	32.81	32.55	-32	1,954	-1.64%
2019/08/28	16	32.04	7	32.15	32.20	9	1,775	0.51%
2019/08/27	4	31.23	26	31.19	31.30	-22	1,596	-1.38%
2019/08/26	11	30.25	0	0.00	30.45	11	1,522	0.72%
2019/08/23	1	30.80	10	31.15	30.80	-9	1,489	-0.60%
2019/08/22	1	30.90	1	30.90	30.90	0	1,452	0.00%
2019/08/21	6	30.53	53	30.73	30.65	-47	1,395	-3.37%
2019/08/20	0	0.00	7	29.89	29.70	-7	1,278	-0.55%
2019/08/19	2	29.20	5	29.05	29.55	-3	1,216	-0.25%
2019/08/16	3	29.25	0	0.00	29.20	3	1,152	0.26%
2019/08/13	0	0.00	1	28.20	28.15	-1	1,067	-0.09%
2019/08/08	1	27.80	0	0.00	28.05	1	1,053	0.09%
2019/08/07	1	28.00	0	0.00	27.85	1	1,032	0.10%
2019/08/05	0	0.00	2	28.35	28.00	-2	1,008	-0.20%
2019/08/02	1	28.35	0	0.00	28.35	1	1,008	0.10%
2019/07/30	0	0.00	1	29.20	29.10	-1	1,002	-0.10%
2019/07/25	17	29.94	1	29.95	29.90	16	1,003	1.59%
2019/07/24	10	29.35	0	0.00	29.45	10	957	1.04%
2019/07/16	0	0.00	2	28.80	28.80	-2	951	-0.21%
2019/07/15	60	28.99	5	28.90	28.85	55	947	5.81%
2019/07/12	0	0.00	52	31.25	31.25	-52	903	-5.75%
2019/07/11	2	30.93	2	30.95	30.95	0	949	0.00%
2019/07/09	3	30.70	3	30.65	30.55	0	947	0.00%
2019/05/29	2	27.80	2	28.00	28.05	0	1,464	0.00%
2019/05/23	1	28.50	0	0.00	28.40	1	1,628	0.06%
2019/05/17	1	28.60	0	0.00	28.40	1	1,653	0.06%
2019/05/14	1	28.15	0	0.00	28.75	1	1,670	0.06%
2019/05/09	1	29.45	0	0.00	29.40	1	1,663	0.06%
2019/05/07	0	0.00	10	30.40	30.35	-10	1,659	-0.60%
2019/05/03	1	31.35	0	0.00	31.35	1	1,646	0.06%
2019/04/26	30	31.10	0	0.00	31.05	30	1,632	1.84%
2019/04/25	20	31.10	0	0.00	31.30	20	1,641	1.22%
2019/04/22	3	31.68	0	0.00	31.85	3	1,644	0.18%
2019/04/18	2	31.38	3	31.50	31.20	-1	1,634	-0.06%
2019/04/17	0	0.00	61	31.69	31.80	-61	1,633	-3.74%
2019/04/10	1	30.90	0	0.00	31.00	1	1,490	0.07%
2019/04/09	0	0.00	2	30.80	30.90	-2	1,482	-0.13%
2019/04/08	1	30.90	0	0.00	30.95	1	1,469	0.07%
2019/04/02	0	0.00	4	30.30	30.35	-4	1,441	-0.28%
2019/03/28	21	30.05	0	0.00	29.90	21	1,393	1.51%
2019/03/27	1	30.50	0	0.00	30.50	1	1,376	0.07%
2019/03/26	20	30.35	0	0.00	30.40	20	1,377	1.45%
2019/03/25	21	30.50	0	0.00	30.50	21	1,366	1.54%
2019/03/22	2	31.00	0	0.00	31.10	2	1,349	0.15%
2019/03/21	0	0.00	51	30.90	30.85	-51	1,268	-4.02%
2019/03/20	0	0.00	3	30.00	30.10	-3	1,183	-0.25%
2019/03/19	2	29.60	0	0.00	29.55	2	1,159	0.17%
2019/03/15	1	29.75	0	0.00	29.20	1	1,125	0.09%
2019/03/06	16	29.35	0	0.00	29.25	16	1,121	1.43%
2019/03/05	16	29.50	0	0.00	29.55	16	1,121	1.43%
2019/03/04	2	29.85	2	29.60	29.75	0	1,128	0.00%
2019/02/26	2	30.20	0	0.00	30.25	2	1,100	0.18%
2019/02/25	0	0.00	1	29.95	29.95	-1	985	-0.10%
2019/01/23	5	27.95	0	0.00	27.80	5	1,070	0.47%
2019/01/08	3	26.80	0	0.00	26.80	3	1,143	0.26%
2018/12/28	1	26.95	0	0.00	27.05	1	1,298	0.08%
2018/12/27	0	0.00	1	27.10	27.10	-1	1,332	-0.08%
2018/12/10	17	28.80	2	28.50	28.45	15	1,562	0.96%
2018/12/06	1	29.00	0	0.00	28.60	1	1,694	0.06%
2018/12/05	1	29.90	0	0.00	29.95	1	1,686	0.06%
2018/12/03	0	0.00	1	30.50	30.85	-1	1,741	-0.06%
2018/11/19	0	0.00	1	29.25	29.20	-1	1,858	-0.05%
2018/11/08	1	29.50	0	0.00	29.20	1	1,945	0.05%
2018/11/05	0	0.00	1	28.65	28.75	-1	1,983	-0.05%
2018/10/23	1	28.20	2	28.35	28.20	-1	2,131	-0.05%
2018/10/11	1	28.85	0	0.00	28.45	1	2,124	0.05%
2018/09/25	1	34.00	0	0.00	33.95	1	2,342	0.04%
2018/09/21	0	0.00	2	34.15	34.25	-2	2,355	-0.08%
2018/09/20	1	34.00	0	0.00	33.95	1	2,386	0.04%
2018/09/18	0	0.00	1	33.80	33.80	-1	2,375	-0.04%
2018/09/14	4	33.13	0	0.00	33.20	4	2,383	0.17%
2018/09/12	6	32.03	0	0.00	32.00	6	2,442	0.25%
2018/09/07	4	35.04	1	34.30	34.45	3	2,530	0.12%
2018/09/06	0	0.00	6	35.36	35.20	-6	2,579	-0.23%
2018/09/05	1	35.95	0	0.00	35.50	1	2,737	0.04%
2018/08/30	11	34.46	4	34.20	34.45	7	3,617	0.19%
2018/08/29	2	34.40	0	0.00	34.30	2	3,684	0.05%
2018/08/16	0	0.00	1	34.40	34.75	-1	4,372	-0.02%
2018/08/15	1	33.90	0	0.00	33.90	1	4,345	0.02%
2018/08/13	1	35.40	0	0.00	35.25	1	4,291	0.02%
2018/08/10	4	36.51	2	36.65	36.40	2	4,279	0.05%
2018/08/09	0	0.00	10	36.60	36.55	-10	4,277	-0.23%
2018/08/02	0	0.00	1	35.55	35.50	-1	4,380	-0.02%
2018/07/30	2	35.88	0	0.00	35.85	2	4,670	0.04%
2018/07/27	2	36.00	0	0.00	36.00	2	4,784	0.04%
2018/07/26	0	0.00	1	35.65	35.90	-1	4,783	-0.02%
2018/07/20	2	35.70	0	0.00	35.70	2	4,830	0.04%
2018/07/18	10	35.70	0	0.00	35.50	10	4,885	0.20%
2018/07/16	1	35.95	0	0.00	36.10	1	4,885	0.02%
2018/07/06	5	36.95	0	0.00	36.95	5	4,837	0.10%
2018/07/05	0	0.00	2	36.95	36.80	-2	4,802	-0.04%
2018/07/02	3	37.78	1	38.15	37.50	2	4,794	0.04%
2018/06/29	1	37.90	0	0.00	37.95	1	4,797	0.02%
2018/06/20	4	38.08	1	37.95	37.80	3	4,844	0.06%
2018/06/19	0	0.00	4	38.78	38.60	-4	4,928	-0.08%
2018/06/14	0	0.00	3	41.08	40.90	-3	4,953	-0.06%
2018/06/13	29	40.90	30	41.30	41.00	-1	4,897	-0.02%
2018/06/12	12	41.86	25	42.05	40.40	-13	4,784	-0.27%
2018/06/11	6	38.83	13	40.71	41.25	-7	4,394	-0.16%
2018/06/08	15	37.80	4	37.58	37.50	11	4,014	0.27%
2018/06/07	2	37.55	0	0.00	37.25	2	4,022	0.05%
2018/06/06	1	37.60	1	37.70	37.45	0	4,136	0.00%
2018/06/05	16	37.65	16	37.83	37.05	0	4,153	0.00%
2018/06/04	0	0.00	3	36.85	36.60	-3	4,009	-0.07%
2018/06/01	4	37.10	1	36.85	36.70	3	4,075	0.07%
2018/05/31	2	36.70	10	37.00	37.40	-8	4,169	-0.19%
2018/05/29	1	37.45	10	36.95	36.90	-9	4,121	-0.22%
2018/05/25	10	37.60	0	0.00	37.60	10	4,110	0.24%
2018/05/11	0	0.00	4	37.40	37.00	-4	4,875	-0.08%
2018/05/10	0	0.00	1	37.50	37.20	-1	5,010	-0.02%
2018/05/08	0	0.00	1	36.90	36.75	-1	5,270	-0.02%
2018/05/07	3	36.05	2	37.23	37.60	1	5,277	0.02%
2018/05/04	7	36.12	5	35.70	35.70	2	5,201	0.04%
2018/04/30	0	0.00	2	34.55	34.55	-2	5,241	-0.04%
2018/04/26	1	33.80	1	34.00	33.80	0	5,515	0.00%
2018/04/25	1	34.35	0	0.00	34.45	1	5,664	0.02%
2018/04/24	4	35.39	3	34.90	34.75	1	5,727	0.02%
2018/04/23	0	0.00	1	36.50	36.55	-1	5,719	-0.02%
2018/04/19	0	0.00	1	37.30	37.30	-1	5,987	-0.02%
2018/04/17	1	36.60	0	0.00	36.30	1	6,099	0.02%
2018/04/16	1	37.15	0	0.00	37.00	1	6,152	0.02%
2018/04/13	1	37.05	0	0.00	37.15	1	6,278	0.02%
2018/04/12	0	0.00	2	37.20	37.20	-2	6,506	-0.03%
2018/04/10	1	37.70	0	0.00	37.25	1	6,841	0.01%
2018/04/09	1	37.30	5	37.20	37.10	-4	7,079	-0.06%
2018/03/30	5	36.70	0	0.00	36.50	5	7,313	0.07%
2018/03/27	0	0.00	2	37.50	37.25	-2	8,123	-0.02%
2018/03/23	3	37.00	1	36.95	36.85	2	8,170	0.02%
2018/03/22	2	38.60	3	38.63	38.10	-1	8,182	-0.01%
2018/03/21	3	38.83	0	0.00	38.80	3	8,104	0.04%
2018/03/19	0	0.00	1	37.70	37.65	-1	7,994	-0.01%
2018/03/15	1	38.45	2	38.35	38.15	-1	8,026	-0.01%
2018/03/14	0	0.00	1	38.30	38.05	-1	8,103	-0.01%
2018/03/12	2	38.13	2	38.00	37.65	0	8,212	0.00%
2018/03/08	1	37.75	0	0.00	37.60	1	8,242	0.01%
2018/03/07	4	37.54	2	37.35	37.00	2	8,240	0.02%
2018/03/06	2	37.58	2	37.43	37.50	0	8,285	0.00%
2018/03/05	2	36.70	0	0.00	36.60	2	8,430	0.02%
2018/03/02	2	36.85	0	0.00	37.00	2	8,575	0.02%
2018/03/01	0	0.00	2	37.45	37.45	-2	8,599	-0.02%
2018/02/27	1	37.05	0	0.00	36.55	1	8,566	0.01%
2018/02/26	6	37.54	3	38.53	37.20	3	8,516	0.04%
2018/02/23	0	0.00	0.1	36.95	36.95	-0.1	8,348	0.00%
2018/02/21	0	0.00	1	36.00	36.00	-1	8,425	-0.01%
2018/02/12	4	35.06	0	0.00	34.55	4	8,486	0.05%
2018/02/09	0	0.00	2	34.60	34.90	-2	8,485	-0.02%
2018/02/08	1	35.30	0	0.00	35.30	1	8,447	0.01%
2018/02/07	3	36.18	5.2	36.47	35.60	-2.2	8,469	-0.03%
2018/02/06	11	36.17	11	36.62	35.05	0	8,389	0.00%
2018/02/05	3	37.50	1	38.30	38.00	2	8,319	0.02%
2018/02/02	4.1	38.09	4	37.98	38.20	0.1	8,176	0.00%
2018/02/01	10	38.00	11	37.89	37.85	-1	8,059	-0.01%
2018/01/31	0	0.00	1	36.30	36.35	-1	7,821	-0.01%
2018/01/30	0	0.00	19	36.33	36.00	-19	7,885	-0.24%
2018/01/29	1	37.10	0	0.00	36.80	1	7,843	0.01%
2018/01/26	0	0.00	50	36.70	36.75	-50	7,745	-0.65%
2018/01/25	3	36.33	0	0.00	36.30	3	7,773	0.04%
2018/01/24	1	36.40	0	0.00	36.40	1	7,716	0.01%
2018/01/23	2	36.13	2	36.10	36.20	0	7,677	0.00%
2018/01/22	4	36.68	1	37.00	36.50	3	7,596	0.04%
2018/01/19	0	0.00	22	36.18	36.25	-22	7,354	-0.30%
2018/01/18	1	35.90	0	0.00	35.55	1	7,177	0.01%
2018/01/17	1	36.10	1	36.15	36.10	0	7,099	0.00%
2018/01/16	2	36.15	3	36.10	36.05	-1	7,055	-0.01%
2018/01/15	17	36.60	0	0.00	36.20	17	6,974	0.24%
2018/01/12	4	35.23	0	0.00	35.85	4	6,763	0.06%
2018/01/10	6	35.18	1	35.20	35.00	5	6,551	0.08%
2018/01/09	8	34.78	2	34.78	35.00	6	6,503	0.09%
2018/01/08	8	35.34	37	35.48	34.65	-29	6,354	-0.46%
2018/01/05	36	34.72	0	0.00	35.20	36	6,109	0.59%
2018/01/04	0	0.00	1	34.50	34.85	-1	5,920	-0.02%
2018/01/03	0	0.00	14	34.40	34.05	-14	5,727	-0.24%