矽格 (6257)-福勝券商分點個股進出

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
71.0
漲跌
--
漲幅
0.00%
成交量
2,053張
產業
上市半導體類股
962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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	71.35	0	0.00	71.00	2	4,241	0.05%
2024/11/20	1	71.70	0	0.00	71.00	1	4,238	0.02%
2024/11/18	0.1	70.80	0	0.00	70.60	0.1	4,245	0.00%
2024/11/14	0	0.00	1	72.70	72.90	-1	4,234	-0.02%
2024/11/12	4	73.50	0	0.00	72.80	4	4,194	0.10%
2024/11/08	2	75.20	6	74.40	74.40	-4	4,199	-0.10%
2024/11/07	10	74.50	1	74.50	74.60	9	4,215	0.21%
2024/11/06	2	73.40	0	0.00	73.50	2	4,214	0.05%
2024/11/05	1	71.70	0	0.00	72.40	1	4,232	0.02%
2024/11/04	0.1	72.50	0	0.00	71.60	0.1	4,277	0.00%
2024/11/01	2.1	72.50	0	0.00	72.80	2.1	4,347	0.05%
2024/10/30	3.1	74.87	0	0.00	73.70	3.1	4,323	0.07%
2024/10/28	2	79.00	0	0.00	79.30	2	4,280	0.05%
2024/10/24	0	0.00	16	79.61	78.60	-16	4,297	-0.37%
2024/10/23	3	79.80	0	0.00	79.40	3	4,294	0.07%
2024/10/22	0	0.00	22.2	78.51	79.30	-22.2	4,289	-0.52%
2024/10/18	1	77.80	0	0.00	77.10	1	4,351	0.02%
2024/10/17	3	79.20	5	79.92	78.70	-2	4,358	-0.05%
2024/10/16	2	79.35	6	79.35	79.00	-4	4,356	-0.09%
2024/10/15	1.4	79.13	0	0.00	79.10	1.4	4,385	0.03%
2024/10/14	0	0.00	31.1	78.20	79.10	-31.1	4,296	-0.72%
2024/10/11	1	77.00	20	77.80	77.70	-19	4,289	-0.44%
2024/10/09	0	0.00	21	76.97	76.00	-21	4,330	-0.48%
2024/10/08	0	0.00	8	75.46	75.40	-8	4,298	-0.19%
2024/10/07	0	0.00	1	75.00	75.00	-1	4,311	-0.02%
2024/10/01	2	75.30	0	0.00	75.50	2	4,418	0.05%
2024/09/30	40	76.80	4	75.83	75.70	36	4,440	0.81%
2024/09/27	11	77.25	0	0.00	77.30	11	4,406	0.25%
2024/09/26	11	78.61	11	78.13	77.20	0	4,405	0.00%
2024/09/25	27	77.74	28	78.61	78.40	-1	4,302	-0.02%
2024/09/24	2	76.55	6	76.95	76.80	-4	4,182	-0.10%
2024/09/20	0.1	74.50	0	0.00	73.90	0.1	4,142	0.00%
2024/09/13	20	74.25	0	0.00	73.90	20	4,286	0.47%
2024/09/12	1	74.70	3	74.63	75.00	-2	4,295	-0.05%
2024/09/11	1	73.50	6	74.60	73.30	-5	4,293	-0.12%
2024/09/10	2	74.60	0	0.00	74.50	2	4,252	0.05%
2024/09/09	1	74.00	0	0.00	74.10	1	4,222	0.02%
2024/09/05	2	75.40	5	74.50	74.50	-3	4,255	-0.07%
2024/09/04	4	74.73	0	0.00	74.20	4	4,229	0.09%
2024/09/03	0	0.00	2	78.00	77.70	-2	4,188	-0.05%
2024/09/02	2	77.75	0	0.00	77.40	2	4,242	0.05%
2024/08/30	5	79.70	1	79.90	78.10	4	4,192	0.10%
2024/08/29	1	76.50	2	77.40	77.70	-1	4,005	-0.02%
2024/08/26	16	74.06	0	0.00	73.50	16	4,013	0.40%
2024/08/23	5	73.12	0	0.00	74.10	5	4,091	0.12%
2024/08/21	5	73.86	1	74.50	74.20	4	4,187	0.10%
2024/08/16	9	72.24	3	72.50	72.40	6	4,472	0.13%
2024/08/15	4	71.80	0	0.00	71.80	4	4,560	0.09%
2024/08/14	28	72.16	0	0.00	72.20	28	4,703	0.60%
2024/08/13	20	71.50	0	0.00	71.80	20	4,855	0.41%
2024/08/09	1	70.90	0	0.00	70.20	1	5,189	0.02%
2024/08/08	1	68.80	0	0.00	68.70	1	5,166	0.02%
2024/08/07	0	0.00	2	69.70	69.80	-2	5,151	-0.04%
2024/08/06	3	64.93	4	67.60	67.50	-1	5,153	-0.02%
2024/08/05	2	67.05	10	66.90	66.90	-8	5,114	-0.16%
2024/08/02	4	74.95	0	0.00	74.30	4	5,074	0.08%
2024/08/01	20	77.25	5	77.50	76.90	15	5,144	0.29%
2024/07/30	1	72.00	0	0.00	74.00	1	5,129	0.02%
2024/07/26	1	75.80	0	0.00	75.40	1	5,437	0.02%
2024/07/23	3	76.70	0	0.00	76.80	3	5,469	0.05%
2024/07/19	20	79.00	0	0.00	78.30	20	5,436	0.37%
2024/07/18	1	80.10	0	0.00	81.00	1	5,414	0.02%
2024/07/17	2	81.40	1	81.70	81.70	1	5,387	0.02%
2024/07/16	7	82.07	3	82.33	82.20	4	5,420	0.07%
2024/07/15	1	81.00	0	0.00	80.80	1	5,415	0.02%
2024/07/12	2	80.60	0	0.00	80.60	2	5,418	0.04%
2024/07/11	2	82.00	3	81.77	82.30	-1	5,417	-0.02%
2024/07/10	0	0.00	1	79.60	80.00	-1	5,382	-0.02%
2024/07/09	2	79.60	3	79.40	79.40	-1	5,399	-0.02%
2024/07/08	3	79.80	17.1	79.88	79.40	-14.1	5,433	-0.26%
2024/07/05	1	78.20	0	0.00	78.40	1	5,419	0.02%
2024/07/04	1	77.60	0	0.00	77.90	1	5,401	0.02%
2024/06/28	4	77.40	0	0.00	76.80	4	5,493	0.07%
2024/06/27	1	76.20	0	0.00	76.70	1	5,471	0.02%
2024/06/26	3	79.13	1	79.10	78.40	2	5,595	0.04%
2024/06/25	4	77.63	0	0.00	79.40	4	5,803	0.07%
2024/06/24	3	80.17	1	79.90	79.90	2	5,915	0.03%
2024/06/18	4	80.73	0	0.00	80.50	4	6,217	0.06%
2024/06/17	0	0.00	2	81.25	80.50	-2	6,544	-0.03%
2024/06/14	1	81.60	4	81.55	81.30	-3	6,677	-0.04%
2024/06/13	3	80.93	2	81.10	81.40	1	6,814	0.01%
2024/06/07	1	80.00	0	0.00	79.90	1	6,947	0.01%
2024/06/06	2	82.10	0	0.00	81.00	2	6,963	0.03%
2024/06/03	0	0.00	1	78.70	80.10	-1	7,140	-0.01%
2024/05/31	2	80.20	0	0.00	78.70	2	7,186	0.03%
2024/05/30	0	0.00	1	79.80	79.90	-1	7,162	-0.01%
2024/05/29	1	81.50	4	81.25	81.50	-3	7,179	-0.04%
2024/05/28	0	0.00	1	81.10	81.20	-1	7,254	-0.01%
2024/05/27	2	80.95	0	0.00	80.50	2	7,244	0.03%
2024/05/24	6	79.25	2	80.10	80.40	4	7,294	0.05%
2024/05/22	2	79.70	2	79.60	79.10	0	7,566	0.00%
2024/05/21	3	78.93	0	0.00	79.00	3	7,505	0.04%
2024/05/20	0	0.00	9	79.22	79.00	-9	7,431	-0.12%
2024/05/17	8	78.98	6	79.73	78.00	2	7,337	0.03%
2024/05/16	6	82.50	12	81.43	81.30	-6	7,216	-0.08%
2024/05/15	2	77.80	0.3	77.40	77.40	1.7	6,970	0.02%
2024/05/14	0	0.00	1	76.60	77.00	-1	6,949	-0.01%
2024/05/13	1	76.70	0	0.00	76.50	1	6,926	0.01%
2024/05/08	2	78.25	1	78.20	78.30	1	6,858	0.01%
2024/05/07	1	77.60	2	77.95	77.80	-1	6,807	-0.01%
2024/05/06	0	0.00	8	76.70	77.10	-8	6,698	-0.12%
2024/05/03	1	77.20	3	77.10	76.40	-2	6,707	-0.03%
2024/05/02	2	76.00	16	77.68	77.40	-14	6,637	-0.21%
2024/04/30	3	73.33	5	74.26	74.20	-2	6,367	-0.03%
2024/04/29	0	0.00	2	72.80	72.90	-2	6,295	-0.03%
2024/04/25	8	70.30	0	0.00	70.20	8	6,379	0.13%
2024/04/23	2	67.90	4	67.70	68.30	-2	6,362	-0.03%
2024/04/19	6	70.40	6	70.75	70.50	0	6,293	0.00%
2024/04/17	7	71.79	3	72.33	72.60	4	6,201	0.06%
2024/04/16	2	70.60	0	0.00	70.60	2	6,136	0.03%
2024/04/12	12	73.20	1	73.30	73.20	11	6,030	0.18%
2024/04/10	1	72.40	0	0.00	72.40	1	5,892	0.02%
2024/04/09	4	71.30	0	0.00	71.10	4	5,828	0.07%
2024/04/08	2.3	70.65	0	0.00	70.80	2.3	5,787	0.04%
2024/04/03	2	71.95	0	0.00	71.80	2	5,763	0.03%
2024/04/02	0	0.00	1	72.20	73.00	-1	5,753	-0.02%
2024/04/01	3	71.70	0	0.00	71.60	3	5,670	0.05%
2024/03/29	3	70.60	1	71.00	71.00	2	5,597	0.04%
2024/03/28	2	73.45	2	73.50	72.00	0	5,390	0.00%
2024/03/27	0	0.00	1	73.80	73.80	-1	5,144	-0.02%
2024/03/26	2	70.55	0	0.00	71.00	2	4,978	0.04%
2024/03/25	0	0.00	10	73.20	72.30	-10	4,974	-0.20%
2024/03/22	1	72.00	8	72.30	72.40	-7	4,944	-0.14%
2024/03/21	0	0.00	2	76.10	74.70	-2	4,910	-0.04%
2024/03/20	0	0.00	10	77.74	75.60	-10	5,085	-0.20%
2024/03/19	1	72.90	15	73.40	73.50	-14	5,072	-0.28%
2024/03/18	1	72.10	1	72.00	72.10	0	4,948	0.00%
2024/03/14	6	69.05	3	67.80	68.80	3	4,777	0.06%
2024/03/13	7	69.64	2	70.30	70.10	5	4,716	0.11%
2024/03/11	0	0.00	1.1	68.72	68.40	-1.1	4,698	-0.02%
2024/03/08	0	0.00	2	71.60	69.00	-2	4,758	-0.04%
2024/03/07	4	71.43	0	0.00	69.60	4	4,727	0.08%
2024/03/06	1	70.00	3	69.87	70.20	-2	4,786	-0.04%
2024/03/04	0	0.00	10.2	67.71	67.90	-10.2	5,024	-0.20%
2024/03/01	3	68.23	2	68.35	67.20	1	4,971	0.02%
2024/02/29	2	70.50	0	0.00	70.30	2	4,814	0.04%
2024/02/27	2	69.50	0	0.00	70.00	2	4,781	0.04%
2024/02/26	8	72.89	1	72.30	72.30	7	4,667	0.15%
2024/02/23	9.2	73.52	15.1	73.58	72.50	-5.9	4,542	-0.13%
2024/02/22	1	70.90	7	70.39	70.80	-6	4,207	-0.14%
2024/02/20	5	69.20	0	0.00	68.20	5	4,144	0.12%
2024/02/19	1	68.50	1	68.80	70.00	0	4,099	0.00%
2024/02/16	0	0.00	2	69.90	69.50	-2	4,088	-0.05%
2024/02/15	0	0.00	4	67.85	68.20	-4	4,032	-0.10%
2024/02/05	4	65.35	1	65.20	65.30	3	3,992	0.08%
2024/02/02	1	65.70	0	0.00	65.70	1	3,999	0.03%
2024/02/01	4	66.90	0	0.00	66.60	4	3,997	0.10%
2024/01/31	5	67.64	8	68.03	67.70	-3	4,025	-0.07%
2024/01/26	1	67.20	1	67.30	67.20	0	4,139	0.00%
2024/01/25	0	0.00	3	68.40	68.70	-3	4,117	-0.07%
2024/01/24	10	68.00	4	68.48	68.00	6	4,103	0.15%
2024/01/23	0	0.00	0.6	68.30	68.10	-0.6	4,111	-0.01%
2024/01/22	0.6	68.03	5	67.12	68.00	-4.4	4,084	-0.11%
2024/01/17	2	66.00	3	65.77	65.80	-1	4,124	-0.02%
2024/01/16	1	65.80	0	0.00	66.10	1	4,139	0.02%
2024/01/15	0	0.00	21	65.01	65.40	-21	4,157	-0.51%
2024/01/11	1	64.20	0	0.00	64.20	1	4,308	0.02%
2024/01/10	0	0.00	1	64.40	64.60	-1	4,367	-0.02%
2024/01/08	1	63.70	0	0.00	63.90	1	4,508	0.02%
2024/01/03	3	64.73	0	0.00	65.00	3	4,664	0.06%
2024/01/02	5	64.60	0	0.00	64.60	5	4,648	0.11%
2023/12/29	1	65.50	2	64.95	65.20	-1	4,647	-0.02%
2023/12/28	1	66.30	0	0.00	66.00	1	4,599	0.02%
2023/12/27	1	67.40	0	0.00	67.30	1	4,574	0.02%
2023/12/25	6	67.13	0	0.00	66.40	6	4,552	0.13%
2023/12/20	0	0.00	2	68.90	68.80	-2	4,488	-0.04%
2023/12/18	1	68.40	2	68.65	68.50	-1	4,437	-0.02%
2023/12/15	9	67.36	10	67.98	67.20	-1	4,545	-0.02%
2023/12/14	5	69.22	19	69.67	71.90	-14	4,467	-0.31%
2023/12/13	1	66.30	7	66.47	66.40	-6	4,163	-0.14%
2023/12/12	0	0.00	1	65.90	65.80	-1	4,245	-0.02%
2023/12/11	2	65.00	0	0.00	65.00	2	4,209	0.05%
2023/12/07	12	64.80	17	65.00	64.60	-5	4,183	-0.12%
2023/12/06	13	64.52	12	64.42	65.40	1	4,158	0.02%
2023/12/05	3	65.07	0	0.00	65.50	3	4,084	0.07%
2023/12/04	1	65.90	4	65.95	66.00	-3	4,013	-0.07%
2023/12/01	13	65.65	20	65.65	65.80	-7	3,943	-0.18%
2023/11/30	29	64.11	6	63.60	63.80	23	3,722	0.62%
2023/11/29	1	62.00	3	62.00	62.00	-2	3,478	-0.06%
2023/11/27	2	60.10	0	0.00	60.00	2	3,449	0.06%
2023/11/22	0	0.00	7	61.10	60.90	-7	3,537	-0.20%
2023/11/21	7	61.01	0	0.00	60.70	7	3,565	0.20%
2023/11/20	0	0.00	4	61.20	61.40	-4	3,673	-0.11%
2023/11/17	1	62.10	0	0.00	61.00	1	3,803	0.03%
2023/11/15	0	0.00	1	62.00	60.90	-1	3,836	-0.03%
2023/11/14	0	0.00	1	61.10	61.50	-1	3,792	-0.03%
2023/11/13	3	60.50	0	0.00	60.50	3	3,777	0.08%
2023/11/08	0	0.00	1	62.00	61.40	-1	3,736	-0.03%
2023/11/06	1	61.50	0	0.00	61.50	1	3,649	0.03%
2023/11/03	5	61.30	8	60.98	61.50	-3	3,596	-0.08%
2023/11/02	2	60.55	7	60.87	60.90	-5	3,546	-0.14%
2023/10/31	0	0.00	1	61.00	59.30	-1	3,490	-0.03%
2023/10/27	12	59.83	0	0.00	59.40	12	3,500	0.34%
2023/10/26	4	60.55	10	60.40	60.20	-6	3,491	-0.17%
2023/10/25	0	0.00	6	61.90	62.00	-6	3,448	-0.17%
2023/10/23	0	0.00	1	60.80	59.90	-1	3,432	-0.03%
2023/10/20	2	60.70	3	61.07	60.80	-1	3,445	-0.03%
2023/10/19	2	60.80	1	60.30	60.70	1	3,413	0.03%
2023/10/18	0	0.00	0.5	60.40	60.00	-0.5	3,342	-0.01%
2023/10/17	0	0.00	7	60.66	60.70	-7	3,292	-0.21%
2023/10/13	10	60.40	31	60.03	60.00	-21	3,223	-0.65%
2023/10/11	0	0.00	0.9	58.30	57.80	-0.9	3,134	-0.03%
2023/09/26	13	57.15	0	0.00	56.70	13	3,299	0.39%
2023/09/22	0	0.00	1	57.80	57.50	-1	3,247	-0.03%
2023/09/21	9	57.01	8	57.15	57.20	1	3,216	0.03%
2023/09/20	2	57.80	0	0.00	58.00	2	3,167	0.06%
2023/09/19	5	60.32	25	60.54	60.80	-20	2,973	-0.67%
2023/09/18	5	58.90	13	58.89	58.80	-8	2,660	-0.30%
2023/09/15	12	58.33	29	58.51	58.00	-17	2,635	-0.65%
2023/09/14	0	0.00	1	57.50	57.20	-1	2,512	-0.04%
2023/09/13	10	57.10	0	0.00	56.60	10	2,493	0.40%
2023/09/12	0	0.00	10	57.50	57.40	-10	2,488	-0.40%
2023/09/06	0	0.00	1	58.20	58.20	-1	2,480	-0.04%
2023/09/05	2	57.80	0	0.00	57.80	2	2,464	0.08%
2023/09/01	1	57.30	11	57.00	57.10	-10	2,446	-0.41%
2023/08/31	0	0.00	2.2	57.59	57.70	-2.2	2,435	-0.09%
2023/08/30	1	56.80	1	56.60	56.90	0	2,385	0.00%
2023/08/29	0	0.00	14	56.00	56.40	-14	2,351	-0.60%
2023/08/28	1	56.60	1	56.20	56.00	0	2,336	0.00%
2023/08/25	0	0.00	1	56.30	56.60	-1	2,319	-0.04%
2023/08/24	2	56.50	13	56.51	56.10	-11	2,284	-0.48%
2023/08/23	1	55.30	7	55.24	55.40	-6	2,157	-0.28%
2023/08/22	1	53.00	3	52.70	52.60	-2	2,032	-0.10%
2023/08/21	11	52.87	5	53.50	52.50	6	1,991	0.30%
2023/08/18	2	51.45	0	0.00	51.50	2	1,923	0.10%
2023/08/17	0	0.00	1	51.20	51.30	-1	1,919	-0.05%
2023/08/16	0	0.00	1	50.70	50.80	-1	1,909	-0.05%
2023/08/15	1	50.50	3	50.40	50.30	-2	1,908	-0.10%
2023/08/14	1	50.40	0	0.00	50.30	1	1,916	0.05%
2023/08/11	3	51.63	0	0.00	51.10	3	1,910	0.16%
2023/08/04	7	52.06	0	0.00	52.30	7	1,870	0.37%
2023/08/02	0	0.00	1	52.00	52.00	-1	1,872	-0.05%
2023/08/01	5.1	51.79	0	0.00	52.00	5.1	1,856	0.27%
2023/07/31	1	53.00	11	53.10	52.90	-10	1,835	-0.54%
2023/07/27	2	52.80	0	0.00	52.30	2	1,778	0.11%
2023/07/26	24.1	57.16	50	57.40	57.00	-25.9	1,700	-1.52%
2023/07/25	1	57.30	0	0.00	57.50	1	1,640	0.06%
2023/07/20	1	58.40	0	0.00	58.30	1	1,596	0.06%
2023/07/19	2	58.65	28	58.24	58.00	-26	1,577	-1.65%
2023/07/18	0	0.00	2	58.80	58.50	-2	1,543	-0.13%
2023/07/17	2	58.60	4	58.93	58.90	-2	1,536	-0.13%
2023/07/14	5	58.00	3	58.20	58.30	2	1,505	0.13%
2023/07/13	20	58.08	2	58.30	57.60	18	1,483	1.21%
2023/07/07	3	56.97	2	56.90	56.70	1	1,456	0.07%
2023/07/06	1	57.80	0	0.00	57.80	1	1,433	0.07%
2023/07/05	5	57.76	16	57.91	58.20	-11	1,396	-0.79%
2023/07/03	0	0.00	1	55.60	55.50	-1	1,271	-0.08%
2023/06/27	1	55.10	0	0.00	54.90	1	1,328	0.08%
2023/06/26	3	55.60	0	0.00	55.60	3	1,317	0.23%
2023/06/15	1	55.90	0	0.00	55.80	1	1,330	0.08%
2023/06/14	0	0.00	9	55.90	56.10	-9	1,336	-0.67%
2023/06/13	0	0.00	5	55.70	55.70	-5	1,337	-0.37%
2023/06/12	5	54.90	0	0.00	55.40	5	1,349	0.37%
2023/06/09	6	54.93	2	55.00	55.10	4	1,345	0.30%
2023/06/07	1	55.80	0	0.00	55.60	1	1,363	0.07%
2023/05/31	3	55.20	0	0.00	55.50	3	1,566	0.19%
2023/05/30	0	0.00	20	54.70	54.90	-20	1,567	-1.28%
2023/05/24	5	54.10	1	53.70	54.10	4	1,602	0.25%
2023/05/18	0	0.00	1	53.40	53.40	-1	1,627	-0.06%
2023/05/17	0	0.00	0.5	53.30	53.30	-0.5	1,645	-0.03%
2023/05/09	0	0.00	6	52.60	52.60	-6	1,647	-0.36%
2023/05/08	0	0.00	1	53.10	53.10	-1	1,651	-0.06%
2023/05/04	10	52.80	0	0.00	53.00	10	1,714	0.58%
2023/04/20	7	54.50	0	0.00	54.20	7	1,643	0.43%
2023/04/18	0	0.00	20	55.50	55.40	-20	1,625	-1.23%
2023/04/17	5	55.50	2	55.35	55.40	3	1,626	0.18%
2023/03/31	2	55.90	0	0.00	55.90	2	1,549	0.13%
2023/03/30	0	0.00	2	55.60	55.80	-2	1,509	-0.13%
2023/03/29	8	55.35	5	55.10	55.30	3	1,509	0.20%
2023/03/28	2	55.50	0	0.00	55.60	2	1,496	0.13%
2023/03/20	10	56.00	0	0.00	56.00	10	1,516	0.66%
2023/03/17	0	0.00	1	55.60	55.80	-1	1,520	-0.07%
2023/03/16	0	0.00	1	55.20	55.00	-1	1,509	-0.07%
2023/03/14	1	55.40	2	55.50	55.40	-1	1,480	-0.07%
2023/03/09	1	55.60	0	0.00	55.60	1	1,470	0.07%
2023/03/08	0	0.00	5	56.24	56.10	-5	1,438	-0.35%
2023/03/06	0	0.00	1	55.60	55.70	-1	1,280	-0.08%
2023/02/23	0	0.00	1	53.20	53.20	-1	1,155	-0.09%
2023/02/22	0	0.00	2	52.40	52.70	-2	1,148	-0.17%
2023/02/21	0	0.00	1	52.50	52.70	-1	1,152	-0.09%
2023/02/20	0	0.00	1	51.90	52.10	-1	1,167	-0.09%
2023/02/17	8	51.66	0	0.00	51.60	8	1,191	0.67%
2023/02/16	5	51.60	0	0.00	51.60	5	1,203	0.42%
2023/02/09	2	52.15	0	0.00	52.10	2	1,252	0.16%
2023/02/03	0	0.00	17	52.34	52.30	-17	1,295	-1.31%
2023/02/02	0	0.00	3	51.97	52.20	-3	1,297	-0.23%
2023/02/01	0	0.00	20	51.30	51.40	-20	1,253	-1.60%
2023/01/30	0	0.00	1	49.90	50.10	-1	1,203	-0.08%
2023/01/16	0	0.00	1	49.35	49.45	-1	1,214	-0.08%
2022/12/23	1	48.00	0	0.00	48.85	1	1,464	0.07%
2022/12/16	0	0.00	2	49.75	49.60	-2	1,544	-0.13%
2022/12/08	7	49.08	0	0.00	49.35	7	1,506	0.46%
2022/12/07	6	49.70	0	0.00	49.30	6	1,517	0.40%
2022/12/06	6	50.00	0	0.00	50.00	6	1,511	0.40%
2022/12/05	10	50.45	10	50.90	50.90	0	1,520	0.00%
2022/12/02	2	50.50	0	0.00	50.50	2	1,514	0.13%
2022/11/24	0	0.00	2	49.83	50.10	-2	1,606	-0.12%
2022/11/16	0	0.00	6	49.98	50.10	-6	1,679	-0.36%
2022/11/14	0	0.00	3	49.68	49.80	-3	1,653	-0.18%
2022/11/11	1	49.95	0	0.00	49.20	1	1,654	0.06%
2022/11/09	0	0.00	10	48.98	49.05	-10	1,646	-0.61%
2022/11/07	5	48.75	6	48.60	48.85	-1	1,670	-0.06%
2022/11/03	0	0.00	16	48.19	48.30	-16	1,700	-0.94%
2022/11/02	0	0.00	1	48.20	48.05	-1	1,716	-0.06%
2022/11/01	0	0.00	2	46.90	47.00	-2	1,717	-0.12%
2022/10/31	0	0.00	6	46.90	46.50	-6	1,734	-0.35%
2022/10/28	10	46.50	2	46.93	46.30	8	1,748	0.46%
2022/10/27	0	0.00	5	46.56	46.70	-5	1,791	-0.28%
2022/10/24	0	0.00	1	46.90	46.60	-1	1,883	-0.05%
2022/10/21	0	0.00	4	46.98	46.55	-4	1,887	-0.21%
2022/10/18	3	45.93	1	45.50	46.50	2	1,896	0.11%
2022/10/17	0	0.00	2	43.65	44.75	-2	1,890	-0.11%
2022/10/14	1	43.00	0	0.00	43.70	1	1,893	0.05%
2022/10/12	0	0.00	2	43.50	43.95	-2	1,956	-0.10%
2022/10/11	2	43.58	8	43.55	43.40	-6	1,966	-0.31%
2022/10/07	1	45.25	73	45.22	45.25	-72	1,985	-3.63%
2022/10/06	1	44.95	21	44.90	44.70	-20	2,046	-0.98%
2022/10/05	74	45.20	31	45.20	45.00	43	2,116	2.03%
2022/10/04	52	43.94	0	0.00	43.95	52	2,124	2.45%
2022/10/03	0	0.00	1	43.00	43.20	-1	2,150	-0.05%
2022/09/30	0	0.00	1	42.15	42.50	-1	2,188	-0.05%
2022/09/28	4	42.35	0	0.00	42.00	4	2,260	0.18%
2022/09/27	3	42.92	0	0.00	43.60	3	2,290	0.13%
2022/09/26	13	44.01	1	43.70	43.80	12	2,309	0.52%
2022/09/23	9	45.82	2	45.73	45.70	7	2,358	0.30%
2022/09/22	5	45.81	0	0.00	46.20	5	2,442	0.20%
2022/09/21	2	46.60	0	0.00	46.60	2	2,498	0.08%
2022/09/20	4	46.88	0	0.00	46.80	4	2,527	0.16%
2022/09/16	2	47.40	0	0.00	47.15	2	2,628	0.08%
2022/09/15	2	47.70	0	0.00	48.05	2	2,642	0.08%
2022/09/13	1	48.35	0	0.00	48.30	1	2,686	0.04%
2022/09/12	0	0.00	2	48.50	48.05	-2	2,730	-0.07%
2022/09/08	12	47.75	10	48.13	48.00	2	2,779	0.07%
2022/09/07	14	48.21	14	47.60	47.60	0	2,805	0.00%
2022/09/06	21	49.27	20	48.98	48.95	1	2,800	0.04%
2022/09/05	5	49.85	1	50.20	49.80	4	2,825	0.14%
2022/09/02	5	50.50	0	0.00	50.50	5	2,840	0.18%
2022/09/01	3	50.63	0	0.00	50.30	3	2,875	0.10%
2022/08/31	2	51.10	0	0.00	51.10	2	2,918	0.07%
2022/08/30	5	51.00	5	51.20	50.90	0	3,107	0.00%
2022/08/26	1	51.60	0	0.00	51.90	1	3,183	0.03%
2022/08/24	0	0.00	1	50.50	50.40	-1	3,198	-0.03%
2022/08/22	0	0.00	1	51.40	51.20	-1	3,202	-0.03%
2022/08/18	1	51.50	22	51.48	51.50	-21	3,179	-0.66%
2022/08/16	1	51.00	2	51.20	51.20	-1	3,180	-0.03%
2022/08/15	10	51.58	3	51.50	51.50	7	3,187	0.22%
2022/08/12	25	50.86	14	51.01	51.20	11	3,180	0.35%
2022/08/11	1	50.40	0	0.00	50.30	1	3,155	0.03%
2022/08/10	1	49.80	12	49.70	49.60	-11	3,146	-0.35%
2022/08/09	2	50.10	0	0.00	49.90	2	3,154	0.06%
2022/08/08	15	50.13	0	0.00	50.00	15	3,138	0.48%
2022/08/04	1	48.30	0	0.00	48.80	1	3,122	0.03%
2022/08/03	3	49.23	0	0.00	49.10	3	3,105	0.10%
2022/08/02	10	50.20	1	50.00	50.00	9	3,069	0.29%
2022/07/29	1	50.10	0	0.00	49.90	1	3,037	0.03%
2022/07/28	0	0.00	1	50.00	49.65	-1	3,058	-0.03%
2022/07/27	2	49.00	0	0.00	50.20	2	3,068	0.07%
2022/07/26	6	50.00	0	0.00	49.90	6	3,103	0.19%
2022/07/25	0	0.00	2	50.50	50.60	-2	3,098	-0.06%
2022/07/22	0	0.00	2	51.05	51.00	-2	3,118	-0.06%
2022/07/21	2	50.75	6	50.80	50.90	-4	3,120	-0.13%
2022/07/18	0	0.00	1.2	49.12	49.35	-1.2	3,059	-0.04%
2022/07/15	1	48.75	0	0.00	48.65	1	3,048	0.03%
2022/07/14	7	47.09	3	47.25	47.30	4	3,027	0.13%
2022/07/13	11	50.80	0	0.00	50.60	11	2,958	0.37%
2022/07/12	2.2	50.32	0	0.00	50.30	2.2	2,885	0.08%
2022/07/08	12	51.17	0	0.00	51.10	12	2,846	0.42%
2022/07/07	4	50.23	2	50.40	50.60	2	2,820	0.07%
2022/07/06	2	50.30	30	51.29	50.50	-28	2,795	-1.00%
2022/07/05	58	51.31	20	50.30	52.50	38	2,806	1.35%
2022/07/04	1	50.50	0	0.00	50.40	1	2,851	0.04%
2022/07/01	0	0.00	10	51.90	50.90	-10	2,889	-0.35%
2022/06/30	6	51.77	0	0.00	51.90	6	2,837	0.21%
2022/06/29	5	53.96	1	53.80	53.90	4	2,756	0.15%
2022/06/28	1	54.90	0	0.00	54.90	1	2,715	0.04%
2022/06/24	9	55.23	1	56.00	55.00	8	2,734	0.29%
2022/06/23	2	55.60	0	0.00	55.70	2	2,743	0.07%
2022/06/22	11	57.15	0	0.00	56.20	11	2,730	0.40%
2022/06/20	3	57.73	0	0.00	57.20	3	2,692	0.11%
2022/06/17	3	59.60	0	0.00	59.00	3	2,651	0.11%
2022/06/16	1	61.60	5	61.60	60.80	-4	2,603	-0.15%
2022/06/15	5	62.00	0	0.00	61.80	5	2,583	0.19%
2022/06/13	0	0.00	2	61.75	61.70	-2	2,562	-0.08%
2022/06/10	0	0.00	1	62.00	62.20	-1	2,541	-0.04%
2022/06/09	0	0.00	2	62.70	62.30	-2	2,520	-0.08%
2022/06/08	5	62.00	18	62.51	62.30	-13	2,461	-0.53%
2022/06/07	3	61.20	7	61.09	60.80	-4	2,283	-0.18%
2022/06/06	10	60.40	10	60.40	60.40	0	2,230	0.00%
2022/06/01	5	60.40	1	60.40	60.30	4	2,268	0.18%
2022/05/26	0	0.00	3	58.40	58.40	-3	2,224	-0.13%
2022/05/25	0	0.00	3	59.00	59.00	-3	2,236	-0.13%
2022/05/23	0	0.00	25	59.86	59.80	-25	2,253	-1.11%
2022/05/20	7	59.93	0	0.00	59.90	7	2,247	0.31%
2022/05/19	10	59.45	12	59.61	59.60	-2	2,234	-0.09%
2022/05/18	15	59.83	0	0.00	59.70	15	2,217	0.68%
2022/05/17	0	0.00	11	59.37	59.30	-11	2,192	-0.50%
2022/05/09	2	58.90	4	58.80	58.60	-2	2,199	-0.09%
2022/05/06	0	0.00	4	59.55	59.80	-4	2,202	-0.18%
2022/05/05	0	0.00	10	59.80	59.70	-10	2,214	-0.45%
2022/05/04	13	59.58	1	59.20	59.20	12	2,207	0.54%
2022/05/03	0	0.00	21	58.98	59.20	-21	2,198	-0.96%
2022/04/27	2	55.50	4	55.50	56.10	-2	2,161	-0.09%
2022/04/26	20	55.92	0	0.00	55.70	20	2,164	0.92%
2022/04/25	2	56.15	0	0.00	56.00	2	2,263	0.09%
2022/04/22	0	0.00	1	57.70	57.40	-1	2,284	-0.04%
2022/04/18	3	57.10	4	57.10	57.10	-1	2,422	-0.04%
2022/04/15	12	57.58	0	0.00	57.20	12	2,439	0.49%
2022/04/13	4	58.10	3	58.30	58.30	1	2,505	0.04%
2022/04/12	8	57.61	0	0.00	57.50	8	2,613	0.31%
2022/04/11	15	58.83	1	59.30	58.50	14	2,602	0.54%
2022/04/08	4	60.67	3	60.07	60.10	1	2,555	0.04%
2022/04/07	8	59.78	21	60.27	59.40	-13	2,480	-0.52%
2022/04/06	11	58.91	0	0.00	58.70	11	2,401	0.46%
2022/03/29	16	60.38	1	60.20	60.10	15	2,382	0.63%
2022/03/28	1	59.80	18	60.11	60.70	-17	2,332	-0.73%
2022/03/25	5	59.36	0	0.00	59.40	5	2,256	0.22%
2022/03/24	1	59.40	3	59.10	59.40	-2	2,242	-0.09%
2022/03/23	2	59.40	0	0.00	59.20	2	2,260	0.09%
2022/03/22	10	59.10	1	59.20	59.20	9	2,261	0.40%
2022/03/21	0	0.00	5	58.90	59.10	-5	2,285	-0.22%
2022/03/18	6	58.82	6.1	58.92	58.60	-0.1	2,310	0.00%
2022/03/17	2	58.80	1	59.00	58.80	1	2,325	0.04%
2022/03/11	0	0.00	13	57.63	57.70	-13	2,361	-0.55%
2022/03/10	1	57.90	0	0.00	57.90	1	2,372	0.04%
2022/03/09	1	57.10	1	57.60	57.20	0	2,360	0.00%
2022/03/08	6.1	55.41	0	0.00	54.90	6.1	2,340	0.26%
2022/03/07	5	56.22	0	0.00	56.10	5	2,321	0.22%
2022/03/04	0	0.00	1	58.10	58.00	-1	2,326	-0.04%
2022/03/03	0	0.00	3	58.33	58.30	-3	2,360	-0.13%
2022/03/02	0	0.00	1	57.50	57.80	-1	2,418	-0.04%
2022/02/25	1	56.70	13	56.78	56.90	-12	2,457	-0.49%
2022/02/24	6	56.97	3	56.37	56.20	3	2,501	0.12%
2022/02/23	3	57.97	0	0.00	57.90	3	2,500	0.12%
2022/02/18	2	58.70	0	0.00	58.70	2	2,916	0.07%
2022/02/17	1	59.00	0	0.00	58.80	1	2,995	0.03%
2022/02/15	1	57.80	0	0.00	57.90	1	3,101	0.03%
2022/02/14	2	57.65	2	57.80	57.80	0	3,129	0.00%
2022/02/10	1	59.90	2	59.55	59.30	-1	3,229	-0.03%
2022/02/09	0	0.00	0.3	58.90	59.00	-0.3	3,266	-0.01%
2022/02/07	4.2	56.55	0	0.00	57.20	4.2	3,431	0.12%
2022/01/26	0.1	56.90	6	56.88	56.50	-5.9	3,443	-0.17%
2022/01/25	6	57.10	0	0.00	57.10	6	3,496	0.17%
2022/01/24	11	57.25	0	0.00	57.80	11	3,530	0.31%
2022/01/21	6.2	58.71	1	58.50	58.30	5.2	3,548	0.15%
2022/01/20	3	59.40	1	59.50	59.50	2	3,593	0.06%
2022/01/19	11	59.58	5	59.40	59.50	6	3,629	0.17%
2022/01/18	2	59.75	6	59.88	59.70	-4	3,661	-0.11%
2022/01/17	0	0.00	1	59.00	58.90	-1	3,565	-0.03%
2022/01/14	0	0.00	1	58.00	58.00	-1	3,541	-0.03%
2022/01/13	10	59.10	2	59.00	59.00	8	3,558	0.22%
2022/01/12	2.5	57.69	0	0.00	57.80	2.5	3,518	0.07%
2022/01/11	3	57.83	0	0.00	57.50	3	3,566	0.08%
2022/01/10	0	0.00	1	58.50	58.50	-1	3,567	-0.03%
2022/01/07	4	58.23	0	0.00	58.10	4	3,596	0.11%
2022/01/06	11	59.44	5	59.30	59.30	6	3,572	0.17%
2022/01/05	0	0.00	48	59.77	59.60	-48	3,597	-1.33%
2022/01/04	10	58.80	0	0.00	58.30	10	3,518	0.28%
2022/01/03	4	58.88	0	0.00	58.80	4	3,530	0.11%
2021/12/29	0	0.00	1	59.30	59.00	-1	3,591	-0.03%
2021/12/28	2	58.85	0	0.00	58.80	2	3,670	0.05%
2021/12/24	0	0.00	1	58.90	58.90	-1	3,773	-0.03%
2021/12/23	2	58.70	1	58.50	58.80	1	3,790	0.03%
2021/12/22	10	58.10	0	0.00	58.20	10	3,885	0.26%
2021/12/21	1	57.70	0	0.00	57.90	1	3,910	0.03%
2021/12/17	2	57.95	0	0.00	57.60	2	3,987	0.05%
2021/12/16	1	57.40	2	57.70	57.60	-1	3,999	-0.03%
2021/12/15	2	57.10	0	0.00	57.00	2	4,034	0.05%
2021/12/14	0	0.00	1	57.30	57.30	-1	4,034	-0.02%
2021/12/13	2	57.85	0	0.00	57.50	2	4,050	0.05%
2021/12/10	2	58.15	0	0.00	58.10	2	4,072	0.05%
2021/12/09	14	59.32	0	0.00	58.70	14	4,078	0.34%
2021/12/08	0	0.00	6	60.50	60.10	-6	4,062	-0.15%
2021/12/07	0	0.00	3	60.83	60.20	-3	4,099	-0.07%
2021/12/06	0	0.00	23	60.21	60.20	-23	4,168	-0.55%
2021/12/03	0	0.00	8	60.00	60.00	-8	4,334	-0.18%
2021/12/02	1	60.30	3	60.50	59.90	-2	4,470	-0.04%
2021/12/01	1	59.60	5	59.00	60.10	-4	4,630	-0.09%
2021/11/30	2	59.60	9	59.38	59.30	-7	4,793	-0.15%
2021/11/29	11	58.50	0	0.00	58.60	11	4,886	0.23%
2021/11/26	7	59.91	3	59.20	59.00	4	4,977	0.08%
2021/11/25	3	60.97	4	60.90	60.70	-1	5,004	-0.02%
2021/11/24	0	0.00	5	61.16	61.10	-5	5,079	-0.10%
2021/11/23	16	61.09	1	60.80	60.60	15	5,241	0.29%
2021/11/22	3	62.00	0	0.00	62.20	3	5,264	0.06%
2021/11/19	15	62.11	11	61.88	61.90	4	5,347	0.07%
2021/11/18	11	63.30	2	63.65	62.80	9	5,379	0.17%
2021/11/17	3	63.00	22	62.37	62.70	-19	5,307	-0.36%
2021/11/16	1	60.80	1	61.20	61.00	0	5,224	0.00%
2021/11/15	12	60.88	19	60.96	61.40	-7	5,275	-0.13%
2021/11/12	0	0.00	1	59.80	59.70	-1	5,328	-0.02%
2021/11/09	11	60.21	2	59.70	60.20	9	5,876	0.15%
2021/11/08	1	61.10	2	60.70	60.20	-1	5,900	-0.02%
2021/11/05	1	60.40	1	60.60	60.20	0	6,023	0.00%
2021/11/04	18	60.03	36	59.91	60.40	-18	6,187	-0.29%
2021/11/03	2	58.90	0	0.00	58.90	2	6,296	0.03%
2021/11/02	0	0.00	5	58.80	58.10	-5	6,409	-0.08%
2021/11/01	1	59.60	6	59.00	59.60	-5	6,696	-0.07%
2021/10/29	0	0.00	1	58.60	58.60	-1	6,956	-0.01%
2021/10/28	0	0.00	6	59.18	59.20	-6	7,005	-0.09%
2021/10/27	5	57.90	1	57.70	58.60	4	7,162	0.06%
2021/10/26	14	57.86	0	0.00	58.10	14	7,365	0.19%
2021/10/22	0	0.00	17	57.12	57.10	-17	7,918	-0.21%
2021/10/21	2	56.60	10	57.30	56.60	-8	8,144	-0.10%
2021/10/19	0	0.00	1	56.70	57.20	-1	8,481	-0.01%
2021/10/18	3	55.97	0	0.00	55.50	3	8,573	0.03%
2021/10/15	0	0.00	4	56.28	56.40	-4	8,835	-0.05%
2021/10/14	0	0.00	1	54.80	54.50	-1	8,954	-0.01%
2021/10/13	4	54.78	3	54.20	54.30	1	9,232	0.01%
2021/10/12	5	55.40	0	0.00	55.60	5	9,616	0.05%
2021/10/08	1	56.50	0	0.00	56.40	1	9,632	0.01%
2021/10/07	2	56.60	0	0.00	56.70	2	9,690	0.02%
2021/10/06	1	56.40	1	56.30	55.50	0	9,818	0.00%
2021/10/05	13	56.26	0	0.00	57.20	13	9,815	0.13%
2021/10/04	3	55.70	0.2	56.40	55.40	2.8	9,782	0.03%
2021/10/01	10	58.15	11	57.83	57.20	-1	9,766	-0.01%
2021/09/30	11	59.18	0	0.00	59.40	11	9,847	0.11%
2021/09/29	13	58.86	0	0.00	58.40	13	10,009	0.13%
2021/09/28	1	61.20	0	0.00	61.30	1	10,163	0.01%
2021/09/27	2	62.10	10	61.50	62.20	-8	10,199	-0.08%
2021/09/24	0	0.00	1	62.40	62.40	-1	10,380	-0.01%
2021/09/23	0	0.00	4	61.90	61.80	-4	10,407	-0.04%
2021/09/22	6	61.40	0	0.00	61.20	6	10,444	0.06%
2021/09/17	1	63.40	0	0.00	63.10	1	10,536	0.01%
2021/09/16	0	0.00	1	63.50	63.50	-1	10,565	-0.01%
2021/09/15	3	63.00	0	0.00	62.80	3	10,627	0.03%
2021/09/13	8	64.31	0	0.00	64.10	8	10,698	0.07%
2021/09/10	1	65.10	2	65.05	65.30	-1	10,720	-0.01%
2021/09/09	2	62.70	2	64.25	64.60	0	10,741	0.00%
2021/09/08	3	64.30	4	63.93	62.80	-1	10,706	-0.01%
2021/09/07	18	65.16	22	65.30	66.10	-4	10,607	-0.04%
2021/09/06	13	66.62	10	67.43	66.20	3	10,645	0.03%
2021/09/03	0	0.00	34	66.26	67.20	-34	10,541	-0.32%
2021/09/02	0	0.00	2	65.55	64.60	-2	10,414	-0.02%
2021/09/01	12	65.10	3	65.23	65.60	9	10,339	0.09%
2021/08/31	15	64.51	0	0.00	65.00	15	10,289	0.15%
2021/08/30	20	63.60	2	63.75	64.20	18	10,495	0.17%
2021/08/27	1	63.10	46	63.35	63.10	-45	10,541	-0.43%
2021/08/26	1	62.60	0	0.00	62.40	1	10,410	0.01%
2021/08/25	3	62.23	28	62.49	62.50	-25	10,348	-0.24%
2021/08/24	1	60.90	12	61.19	62.20	-11	10,262	-0.11%
2021/08/23	6	61.70	2	61.05	61.60	4	10,185	0.04%
2021/08/20	24	60.03	0	0.00	60.20	24	10,104	0.24%
2021/08/19	25	59.77	0	0.00	59.10	25	10,046	0.25%
2021/08/18	6	60.87	7	60.14	62.10	-1	9,937	-0.01%
2021/08/17	4	59.90	3	61.00	59.20	1	9,851	0.01%
2021/08/16	5	60.12	5	60.80	60.70	0	9,775	0.00%
2021/08/13	11	66.14	13	66.42	65.50	-2	9,433	-0.02%
2021/08/12	1	67.60	13	68.45	68.60	-12	9,282	-0.13%
2021/08/11	11.2	68.71	14	69.38	67.50	-2.8	9,218	-0.03%
2021/08/10	4	67.85	5.2	69.40	70.40	-1.2	9,120	-0.01%
2021/08/09	26	70.10	14	70.94	69.90	12	9,013	0.13%
2021/08/06	5	71.20	10	70.89	71.60	-5	8,831	-0.06%
2021/08/05	6	69.80	15	69.45	71.00	-9	8,767	-0.10%
2021/08/04	29	68.07	21	69.06	68.10	8	8,575	0.09%
2021/08/03	0	0.00	4	65.90	66.00	-4	8,370	-0.05%
2021/08/02	13	65.42	3	65.83	65.50	10	8,308	0.12%
2021/07/30	2	64.70	12	64.24	64.10	-10	8,124	-0.12%
2021/07/29	30	63.96	34	63.69	64.30	-4	7,983	-0.05%
2021/07/28	16	60.40	12	61.60	61.40	4	7,627	0.05%
2021/07/27	26	62.04	23	62.36	62.20	3	7,613	0.04%
2021/07/26	25	63.02	37.7	62.26	63.10	-12.7	7,526	-0.17%
2021/07/23	22	61.77	25	60.85	60.50	-3	7,667	-0.04%
2021/07/22	20	60.80	25	60.90	60.90	-5	7,936	-0.06%
2021/07/21	31	60.31	25	60.92	60.10	6	7,914	0.08%
2021/07/20	11	59.62	15	59.42	59.60	-4	7,778	-0.05%
2021/07/19	20	59.32	2	59.50	59.20	18	7,653	0.24%
2021/07/16	20	60.52	29	59.18	60.50	-9	7,453	-0.12%
2021/07/15	10	57.80	7	57.81	58.10	3	7,075	0.04%
2021/07/14	5	57.10	0	0.00	57.20	5	7,098	0.07%
2021/07/13	10	57.94	18	57.89	57.40	-8	7,194	-0.11%
2021/07/12	3	57.03	18	56.91	56.80	-15	7,081	-0.21%
2021/07/09	9	56.84	0	0.00	56.50	9	7,110	0.13%
2021/07/07	30	56.97	6	57.22	56.90	24	7,335	0.33%
2021/07/06	12	58.74	0	0.00	58.30	12	7,288	0.16%
2021/07/05	6	58.60	17	58.62	59.90	-11	7,212	-0.15%
2021/07/02	10	56.90	3	56.40	57.10	7	7,022	0.10%
2021/07/01	6	57.33	33	57.38	57.10	-27	7,046	-0.38%
2021/06/30	1	55.70	0	0.00	56.00	1	6,950	0.01%
2021/06/29	6	56.08	16	55.90	56.00	-10	6,930	-0.14%
2021/06/28	12	55.88	31	55.95	55.90	-19	6,901	-0.28%
2021/06/25	14.2	55.14	34	54.99	55.00	-19.8	6,801	-0.29%
2021/06/24	41	55.69	28	55.19	55.00	13	6,793	0.19%
2021/06/23	6	55.02	2	54.80	54.90	4	6,745	0.06%
2021/06/22	2	54.35	2	54.00	54.10	0	6,683	0.00%
2021/06/21	1	54.00	1	53.80	53.80	0	6,652	0.00%
2021/06/18	6	54.83	13	54.69	54.60	-7	6,664	-0.11%
2021/06/17	2	53.90	4	54.08	54.60	-2	6,660	-0.03%
2021/06/16	23	54.39	15	54.21	54.20	8	6,703	0.12%
2021/06/15	37	54.24	22	54.45	54.50	15	6,708	0.22%
2021/06/11	0	0.00	5	53.34	53.30	-5	6,643	-0.08%
2021/06/10	0	0.00	10	52.90	52.80	-10	6,690	-0.15%
2021/06/08	0	0.00	2	52.90	52.70	-2	6,726	-0.03%
2021/06/07	13	54.06	4	53.60	52.50	9	6,780	0.13%
2021/06/04	10	51.50	0	0.00	52.50	10	6,529	0.15%
2021/06/03	0	0.00	3	51.40	52.00	-3	6,471	-0.05%
2021/06/02	1	51.00	2	51.20	50.50	-1	6,451	-0.02%
2021/06/01	0	0.00	9	51.09	51.00	-9	6,501	-0.14%
2021/05/28	3	50.20	0	0.00	50.20	3	6,544	0.05%
2021/05/26	1	49.50	1	49.50	49.35	0	6,653	0.00%
2021/05/25	1	50.00	12	49.60	49.45	-11	6,734	-0.16%
2021/05/24	9	47.88	2	48.50	48.65	7	6,795	0.10%
2021/05/21	1	47.95	5	48.01	47.85	-4	6,846	-0.06%
2021/05/20	2	48.10	5	48.09	47.60	-3	6,999	-0.04%
2021/05/19	5	47.77	18	48.03	48.45	-13	7,102	-0.18%
2021/05/18	12	48.31	7	47.77	48.35	5	7,172	0.07%
2021/05/17	1	45.05	3	45.10	44.95	-2	7,324	-0.03%
2021/05/14	10	48.58	5	47.80	48.10	5	7,331	0.07%
2021/05/13	5	47.72	0	0.00	47.80	5	7,333	0.07%
2021/05/12	9	48.61	0	0.00	47.15	9	7,325	0.12%
2021/05/11	23	50.10	15	49.98	49.65	8	7,256	0.11%
2021/05/10	10	51.50	11	51.83	51.40	-1	7,265	-0.01%
2021/05/07	1	51.60	22	51.55	51.90	-21	7,393	-0.28%
2021/05/06	21	50.65	0	0.00	50.60	21	7,539	0.28%
2021/05/05	22	52.26	21	52.14	51.20	1	7,670	0.01%
2021/05/04	22	50.90	4	51.25	52.10	18	7,998	0.23%
2021/05/03	3	53.57	3	53.43	52.40	0	8,133	0.00%
2021/04/29	3	55.07	12	55.54	54.60	-9	8,583	-0.10%
2021/04/28	20	54.85	70	54.34	55.80	-50	9,138	-0.55%
2021/04/27	31	53.19	21	53.00	53.00	10	9,147	0.11%
2021/04/26	30	52.63	2	52.50	52.90	28	9,166	0.31%
2021/04/23	7	51.03	9	51.43	51.60	-2	9,114	-0.02%
2021/04/22	9	51.99	6	51.60	50.80	3	9,255	0.03%
2021/04/21	25	52.22	29	52.09	52.20	-4	9,383	-0.04%
2021/04/20	2	51.80	6	51.87	52.10	-4	9,501	-0.04%
2021/04/19	13	52.04	2	51.00	52.00	11	9,620	0.11%
2021/04/16	15	50.10	0	0.00	50.10	15	9,541	0.16%
2021/04/15	5	50.10	1	50.20	50.10	4	9,665	0.04%
2021/04/14	10	49.54	2	49.90	49.90	8	9,702	0.08%
2021/04/13	4	50.40	0	0.00	50.30	4	9,875	0.04%
2021/04/12	8	51.98	5	52.42	51.60	3	10,141	0.03%
2021/04/09	5	52.76	17	52.85	52.40	-12	10,152	-0.12%
2021/04/08	9	53.21	25	53.32	53.20	-16	10,072	-0.16%
2021/04/07	20	52.99	4.1	53.23	53.30	15.9	10,044	0.16%
2021/04/06	51	52.88	7.2	52.71	53.10	43.8	10,017	0.44%
2021/04/01	2	52.30	0	0.00	52.20	2	9,931	0.02%
2021/03/31	9	52.21	2	52.50	52.30	7	9,994	0.07%
2021/03/30	1	52.20	4	52.40	52.50	-3	10,084	-0.03%
2021/03/29	6	52.30	20	52.40	52.20	-14	10,092	-0.14%
2021/03/26	0	0.00	2	52.35	52.10	-2	10,136	-0.02%
2021/03/25	5	51.90	1	52.30	51.90	4	10,177	0.04%
2021/03/23	2	52.30	20	52.28	52.50	-18	10,219	-0.18%
2021/03/22	2	52.80	0	0.00	52.60	2	10,244	0.02%
2021/03/19	3	52.53	8	52.83	53.10	-5	10,233	-0.05%
2021/03/18	0	0.00	6	52.58	52.60	-6	10,229	-0.06%
2021/03/17	4	52.25	0	0.00	52.10	4	10,319	0.04%
2021/03/16	3	52.67	2	53.10	52.60	1	10,304	0.01%
2021/03/15	8	52.15	0	0.00	52.30	8	10,349	0.08%
2021/03/12	1	51.90	0	0.00	52.00	1	10,422	0.01%
2021/03/11	0	0.00	4	51.78	51.80	-4	10,551	-0.04%
2021/03/10	0	0.00	0	50.50	50.70	0	10,568	0.00%
2021/03/09	1	50.20	1	50.50	50.50	0	10,669	0.00%
2021/03/04	0	0.00	7	51.06	50.20	-7	10,990	-0.06%
2021/03/03	2	50.55	7	50.50	50.80	-5	11,040	-0.05%
2021/03/02	11	51.02	7	51.04	50.70	4	11,148	0.04%
2021/02/25	4	51.35	4	51.53	51.20	0	11,762	0.00%
2021/02/24	7	51.40	6	52.08	51.30	1	11,867	0.01%
2021/02/23	14	51.64	0	0.00	51.90	14	11,835	0.12%
2021/02/22	22	51.60	25	51.49	51.90	-3	11,850	-0.03%
2021/02/19	2	51.20	1	51.00	51.10	1	11,822	0.01%
2021/02/18	14	51.59	3	51.67	51.80	11	11,754	0.09%
2021/02/17	12	51.95	27	51.50	52.00	-15	11,727	-0.13%
2021/02/05	8	50.46	1	50.00	50.30	7	11,515	0.06%
2021/02/04	20	49.70	22	49.63	49.60	-2	11,440	-0.02%
2021/02/03	10	49.14	0	0.00	49.15	10	11,480	0.09%
2021/02/02	2	48.85	2	49.30	49.50	0	11,469	0.00%
2021/02/01	0	0.00	150	47.77	48.25	-150	11,515	-1.30%	大賣/鉅額交易
2021/01/29	4	48.95	0	0.00	48.65	4	11,479	0.03%
2021/01/28	5	49.83	0	0.00	50.00	5	11,335	0.04%
2021/01/27	4	51.35	14	51.44	51.20	-10	11,155	-0.09%
2021/01/26	3	53.67	21	53.38	52.50	-18	10,929	-0.16%
2021/01/25	3	52.77	3	52.27	51.80	0	10,533	0.00%
2021/01/22	19	52.60	30	52.41	52.50	-11	10,241	-0.11%
2021/01/21	45	51.57	88	51.39	51.50	-43	9,656	-0.45%
2021/01/20	19	49.01	11	48.88	48.25	8	8,712	0.09%
2021/01/19	10	47.96	6	47.69	47.60	4	8,273	0.05%
2021/01/15	4	48.26	13	47.30	47.25	-9	8,052	-0.11%
2021/01/14	4	48.48	14	47.69	48.50	-10	7,888	-0.13%
2021/01/13	11	47.33	38	47.57	47.45	-27	7,663	-0.35%
2021/01/12	4	46.50	15	47.59	46.50	-11	7,496	-0.15%
2021/01/11	46	47.23	1	47.15	47.20	45	7,296	0.62%
2021/01/08	10	46.90	0	0.00	47.05	10	7,211	0.14%
2021/01/06	19	47.05	12	46.93	46.65	7	6,942	0.10%
2021/01/05	31	47.81	14	46.87	48.25	17	6,586	0.26%
2021/01/04	7	45.91	5	46.00	46.10	2	6,217	0.03%
2020/12/31	0	0.00	13	45.45	45.25	-13	6,143	-0.21%
2020/12/30	0	0.00	6	45.62	45.65	-6	6,166	-0.10%
2020/12/28	2	45.85	2	45.95	45.70	0	6,188	0.00%
2020/12/25	3	46.13	5	46.14	45.90	-2	6,182	-0.03%
2020/12/24	15	45.33	0	0.00	45.90	15	6,150	0.24%
2020/12/23	4	44.80	1	45.00	44.75	3	6,097	0.05%
2020/12/22	2	45.70	8	45.78	44.70	-6	6,102	-0.10%
2020/12/21	0	0.00	1	44.70	45.50	-1	6,046	-0.02%
2020/12/18	2	45.05	0	0.00	44.80	2	5,954	0.03%
2020/12/17	2	45.30	4	45.40	45.40	-2	5,901	-0.03%
2020/12/16	10	45.20	13	45.67	45.80	-3	5,882	-0.05%
2020/12/15	6	44.75	7	44.88	44.70	-1	5,803	-0.02%
2020/12/14	4	45.11	3	44.70	45.45	1	5,763	0.02%
2020/12/11	40	45.05	2	45.48	45.05	38	5,722	0.66%
2020/12/10	10	45.91	11	46.29	45.70	-1	5,615	-0.02%
2020/12/09	10.4	46.65	43	46.81	46.65	-32.6	5,521	-0.59%
2020/12/08	1.9	45.82	10	46.05	45.90	-8.1	5,368	-0.15%
2020/12/07	11	45.65	15	46.15	46.00	-4	5,281	-0.08%
2020/12/04	24	45.53	16	45.24	45.45	8	5,122	0.16%
2020/12/03	5	45.50	17	45.51	45.15	-12	5,005	-0.24%
2020/12/02	85	45.33	0	0.00	45.15	85	4,911	1.73%
2020/12/01	13	45.05	11	44.90	45.10	2	4,885	0.04%
2020/11/30	31	44.98	14.1	44.98	45.15	16.9	4,780	0.35%
2020/11/27	0	0.00	6	44.43	44.40	-6	4,597	-0.13%
2020/11/26	14	44.24	0	0.00	44.55	14	4,514	0.31%
2020/11/25	11	44.19	31	44.31	44.35	-20	4,389	-0.46%
2020/11/24	22	44.32	14	44.28	44.30	8	4,075	0.20%
2020/11/23	14	43.20	1	43.15	43.30	13	3,704	0.35%
2020/11/20	1	41.95	0	0.00	42.40	1	3,549	0.03%
2020/11/19	1	42.05	0	0.00	42.20	1	3,505	0.03%
2020/11/18	3	41.82	8	42.06	42.50	-5	3,469	-0.14%
2020/11/17	6	41.41	0	0.00	41.40	6	3,468	0.17%
2020/11/13	1	40.80	3	40.55	40.80	-2	3,699	-0.05%
2020/11/12	0	0.00	23.5	40.66	40.60	-23.5	3,850	-0.61%
2020/11/11	3	40.82	7	40.73	41.10	-4	3,897	-0.10%
2020/11/10	0	0.00	2	40.30	40.35	-2	3,812	-0.05%
2020/11/09	4	40.30	2	40.25	40.60	2	3,780	0.05%
2020/11/06	1	39.05	10	39.05	39.25	-9	3,704	-0.24%
2020/10/30	0.2	37.85	0	0.00	37.70	0.2	4,031	0.00%
2020/10/28	10	38.35	0	0.00	38.35	10	4,110	0.24%
2020/10/23	0	0.00	6	39.08	39.05	-6	4,253	-0.14%
2020/10/22	3	38.80	0	0.00	38.55	3	4,500	0.07%
2020/10/20	0	0.00	6	39.05	38.95	-6	5,001	-0.12%
2020/10/14	0	0.00	1	39.20	39.20	-1	5,468	-0.02%
2020/10/08	1	39.30	5	39.25	39.30	-4	5,736	-0.07%
2020/10/07	2	39.25	20	38.72	39.30	-18	5,971	-0.30%
2020/10/06	1	38.45	1	39.00	38.50	0	6,109	0.00%
2020/10/05	5	38.05	0	0.00	38.00	5	6,152	0.08%
2020/09/30	10	37.65	5	37.90	37.75	5	6,252	0.08%
2020/09/29	4	37.35	1	37.65	37.20	3	6,332	0.05%
2020/09/28	0	0.00	2	37.20	37.60	-2	6,483	-0.03%
2020/09/25	9	36.96	0	0.00	37.00	9	6,641	0.14%
2020/09/24	1	37.85	0	0.00	37.80	1	6,814	0.01%
2020/09/23	11	38.55	10	38.50	38.40	1	6,914	0.01%
2020/09/18	10	40.00	0	0.00	39.80	10	7,473	0.13%
2020/09/17	1	40.00	5	39.90	40.00	-4	7,602	-0.05%
2020/09/16	1	40.40	10	40.45	40.10	-9	7,867	-0.11%
2020/09/15	10	40.20	3	39.92	40.00	7	8,011	0.09%
2020/09/11	1	39.00	4	38.85	38.85	-3	8,070	-0.04%
2020/09/10	10	39.15	5	39.55	39.15	5	8,076	0.06%
2020/09/09	4	39.60	5	39.60	39.60	-1	8,076	-0.01%
2020/09/08	2	38.95	0	0.00	38.90	2	8,056	0.02%
2020/09/07	0	0.00	1	39.50	39.20	-1	8,087	-0.01%
2020/09/04	1	39.45	5	39.53	39.85	-4	8,172	-0.05%
2020/09/03	3	38.90	0	0.00	38.75	3	8,117	0.04%
2020/09/02	45	38.85	0	0.00	39.05	45	8,129	0.55%
2020/09/01	0	0.00	10	38.10	38.25	-10	8,157	-0.12%
2020/08/28	0	0.00	1	38.45	38.55	-1	8,244	-0.01%
2020/08/27	11	38.59	0	0.00	38.45	11	8,380	0.13%
2020/08/26	5	38.64	13	39.15	39.35	-8	8,773	-0.09%
2020/08/25	11	38.71	2	38.80	38.75	9	8,874	0.10%
2020/08/24	40	38.25	0	0.00	38.35	40	8,879	0.45%
2020/08/21	15	39.37	0	0.00	38.85	15	8,865	0.17%
2020/08/20	3	38.88	4	38.65	38.80	-1	8,757	-0.01%
2020/08/19	6	41.49	13	41.20	41.20	-7	8,651	-0.08%
2020/08/18	4	43.05	0	0.00	42.60	4	8,541	0.05%
2020/08/17	12	44.01	21	43.65	44.40	-9	8,442	-0.11%
2020/08/14	20	43.00	1	42.70	43.25	19	8,466	0.22%
2020/08/13	5	43.02	10	42.90	42.80	-5	8,505	-0.06%
2020/08/12	13	42.79	10	42.55	42.55	3	8,485	0.04%
2020/08/11	11	42.98	13	43.16	43.05	-2	8,490	-0.02%
2020/08/10	0	0.00	5	44.50	43.85	-5	8,497	-0.06%
2020/08/07	8	44.28	5	44.50	44.40	3	8,504	0.04%
2020/08/06	2	44.35	5	44.25	44.25	-3	8,486	-0.04%
2020/08/05	19	44.79	4	44.16	44.95	15	8,407	0.18%
2020/08/03	0	0.00	3	42.97	42.85	-3	8,356	-0.04%
2020/07/31	5	42.80	0	0.00	43.70	5	8,432	0.06%
2020/07/29	1	42.45	1	42.15	42.25	0	8,535	0.00%
2020/07/28	6.2	44.04	8	43.42	42.50	-1.9	8,563	-0.02%
2020/07/27	1	43.00	1	44.65	42.90	0	8,376	0.00%
2020/07/24	13	47.73	3	46.95	46.40	10	8,234	0.12%
2020/07/23	11	47.02	6	46.80	47.65	5	7,997	0.06%
2020/07/22	9	46.02	11	45.82	45.90	-2	7,848	-0.03%
2020/07/21	0	0.00	1	45.35	45.15	-1	7,748	-0.01%
2020/07/20	0	0.00	1	45.00	44.90	-1	7,722	-0.01%
2020/07/17	12	45.11	16.4	45.18	44.65	-4.4	7,696	-0.06%
2020/07/16	0	0.00	5	44.85	44.95	-5	7,642	-0.07%
2020/07/15	6	45.07	68	45.23	44.60	-62	7,600	-0.82%
2020/07/14	16	45.36	14	45.19	45.30	2	7,529	0.03%
2020/07/13	10	43.80	2	44.35	44.90	8	7,316	0.11%
2020/07/10	1	42.70	0	0.00	42.70	1	7,179	0.01%
2020/07/09	0	0.00	12	44.06	44.05	-12	7,102	-0.17%
2020/07/08	0	0.00	1	44.55	44.40	-1	7,012	-0.01%
2020/07/07	10	43.30	18	43.76	44.00	-8	6,913	-0.12%
2020/07/06	3	43.92	4	43.85	44.00	-1	6,756	-0.01%
2020/07/03	12	42.65	13	42.67	42.65	-1	6,612	-0.02%
2020/07/02	0	0.00	2	41.58	41.65	-2	6,503	-0.03%
2020/07/01	0	0.00	2	40.20	41.05	-2	6,419	-0.03%
2020/06/30	1	41.15	45	40.71	40.60	-44	6,277	-0.70%
2020/06/29	13	40.82	14	40.68	40.75	-1	6,115	-0.02%
2020/06/24	12	39.86	2	40.15	39.95	10	5,881	0.17%
2020/06/23	9	39.87	22	39.89	39.80	-13	5,784	-0.22%
2020/06/22	13	38.96	37	38.98	39.00	-24	5,541	-0.43%
2020/06/18	1	37.55	0	0.00	38.00	1	5,402	0.02%
2020/06/12	0	0.00	5	37.00	37.00	-5	5,582	-0.09%
2020/06/11	3	37.20	2	37.20	36.85	1	5,657	0.02%
2020/06/10	7	38.02	0	0.00	38.10	7	5,592	0.13%
2020/06/08	0	0.00	55	38.51	38.35	-55	5,734	-0.96%
2020/06/05	0	0.00	3	38.38	38.30	-3	5,734	-0.05%
2020/06/04	10	38.26	5	38.21	38.10	5	5,746	0.09%
2020/06/03	25	38.35	30	38.32	38.35	-5	5,750	-0.09%
2020/06/02	29	39.57	4	39.10	39.05	25	5,647	0.44%
2020/06/01	0	0.00	16	38.60	38.80	-16	5,352	-0.30%
2020/05/29	1	37.70	0	0.00	37.40	1	5,230	0.02%
2020/05/28	3	37.80	4	38.05	37.30	-1	5,229	-0.02%
2020/05/27	1	37.90	4	37.85	37.70	-3	5,231	-0.06%
2020/05/25	1	37.10	1	37.40	37.55	0	5,179	0.00%
2020/05/22	69	38.16	1	37.90	37.90	68	5,135	1.32%
2020/05/21	1	38.15	2	38.18	38.40	-1	5,069	-0.02%
2020/05/20	1	37.75	3	37.20	37.75	-2	4,971	-0.04%
2020/05/19	0	0.00	1	36.80	36.80	-1	4,916	-0.02%
2020/05/18	24	37.20	1	37.00	36.60	23	4,908	0.47%
2020/05/15	1	37.40	11	37.77	37.20	-10	4,849	-0.21%
2020/05/14	6	37.53	5	37.55	37.40	1	4,813	0.02%
2020/05/13	2	37.80	25	37.64	38.15	-23	4,799	-0.48%
2020/05/12	33	37.75	1	38.10	37.75	32	4,773	0.67%
2020/05/11	0	0.00	10	38.05	38.15	-10	4,764	-0.21%
2020/05/08	3	38.33	0	0.00	37.95	3	4,715	0.06%
2020/05/07	1	38.40	20	38.29	38.20	-19	4,648	-0.41%
2020/05/06	2	37.73	0	0.00	37.65	2	4,524	0.04%
2020/05/05	2	36.60	1	37.20	37.00	1	4,445	0.02%
2020/05/04	3	36.80	21	36.70	36.85	-18	4,396	-0.41%
2020/04/30	10	36.37	1	36.50	36.60	9	4,337	0.21%
2020/04/29	26	36.16	1	36.10	36.10	25	4,348	0.57%
2020/04/28	25	35.87	3	36.05	35.75	22	4,305	0.51%
2020/04/27	4	35.75	3	35.62	35.65	1	4,374	0.02%
2020/04/24	3	34.95	8	34.85	35.25	-5	4,323	-0.12%
2020/04/23	5	34.95	20	34.85	34.80	-15	4,302	-0.35%
2020/04/22	2	34.10	1	34.15	34.40	1	4,335	0.02%
2020/04/21	21	33.93	0	0.00	33.85	21	4,396	0.48%
2020/04/20	5	34.55	0	0.00	34.70	5	4,413	0.11%
2020/04/17	5	34.70	1	34.70	34.65	4	4,417	0.09%
2020/04/15	0	0.00	11	34.53	34.35	-11	4,377	-0.25%
2020/04/14	4	34.24	2	34.03	34.30	2	4,378	0.05%
2020/04/13	19	33.65	10	33.80	33.50	9	4,340	0.21%
2020/04/10	1	33.60	0	0.00	33.70	1	4,361	0.02%
2020/04/08	21	33.50	22	33.62	33.80	-1	4,343	-0.02%
2020/04/07	12	32.68	40	32.84	33.25	-28	4,274	-0.66%
2020/04/06	20	31.75	20	31.79	31.80	0	4,221	0.00%
2020/03/27	4	31.34	10	31.20	30.65	-6	4,276	-0.14%
2020/03/26	1	30.95	5	31.20	31.00	-4	4,231	-0.09%
2020/03/25	5	31.80	5	31.20	31.15	0	4,200	0.00%
2020/03/24	0	0.00	10	30.15	30.25	-10	4,152	-0.24%
2020/03/23	5	29.05	6	29.15	28.90	-1	4,129	-0.02%
2020/03/20	10	28.92	13	29.24	30.05	-3	4,141	-0.07%
2020/03/19	12	27.29	10	27.35	27.40	2	4,099	0.05%
2020/03/18	3	30.92	1	31.35	30.20	2	4,148	0.05%
2020/03/17	7	31.36	2	31.60	31.05	5	4,276	0.12%
2020/03/16	12	32.72	1	31.95	31.85	11	4,156	0.26%
2020/03/13	8	31.75	5	32.15	33.20	3	4,103	0.07%
2020/03/12	0	0.00	10	34.15	33.55	-10	4,006	-0.25%
2020/03/10	32	35.48	1	34.90	35.75	31	4,055	0.76%
2020/03/06	0	0.00	2	36.45	36.40	-2	3,923	-0.05%
2020/03/05	83	36.72	1	36.80	36.90	82	3,961	2.07%
2020/03/04	5	35.30	17.6	35.45	35.50	-12.6	3,854	-0.33%
2020/03/03	0	0.00	10	35.10	35.00	-10	3,845	-0.26%
2020/03/02	0	0.00	2	34.80	34.45	-2	3,813	-0.05%
2020/02/27	13	34.40	0	0.00	34.10	13	3,779	0.34%
2020/02/26	10	34.90	0	0.00	34.85	10	3,750	0.27%
2020/02/24	2	34.90	25	34.88	34.90	-23	3,758	-0.61%
2020/02/21	1	35.60	2	35.55	35.30	-1	3,818	-0.03%
2020/02/20	0	0.00	3	36.00	35.85	-3	3,882	-0.08%
2020/02/17	0	0.00	5	35.90	36.00	-5	3,903	-0.13%
2020/02/14	5	36.45	2	36.00	36.35	3	3,908	0.08%
2020/02/13	23	36.13	1	36.30	35.85	22	3,905	0.56%
2020/02/12	8	35.81	0	0.00	36.15	8	3,941	0.20%
2020/02/11	0	0.00	5	35.15	35.30	-5	3,951	-0.13%
2020/02/10	1	34.80	3	34.75	34.80	-2	4,074	-0.05%
2020/02/07	1	34.90	16	34.88	34.85	-15	4,648	-0.32%
2020/02/06	0	0.00	10	35.05	35.20	-10	4,704	-0.21%
2020/02/05	5	34.04	5	34.10	34.05	0	4,728	0.00%
2020/02/04	2	33.70	1	33.75	33.70	1	4,766	0.02%
2020/02/03	5	32.89	2	32.50	32.75	3	4,833	0.06%
2020/01/31	13	34.27	1	34.40	34.40	12	4,856	0.25%
2020/01/30	10	34.10	10	34.50	34.00	0	5,027	0.00%
2020/01/20	0	0.00	15	37.45	37.45	-15	5,180	-0.29%
2020/01/17	0	0.00	5	37.75	37.55	-5	5,276	-0.09%
2020/01/16	1	37.90	14	37.94	37.70	-13	5,585	-0.23%
2020/01/15	9	37.75	1	37.60	37.55	8	5,947	0.13%
2020/01/14	10	37.50	0	0.00	37.50	10	5,874	0.17%
2020/01/13	2	37.00	3	36.98	37.20	-1	5,822	-0.02%
2020/01/09	6	37.01	4	36.98	37.00	2	6,008	0.03%
2020/01/08	0	0.00	3	36.40	36.35	-3	6,045	-0.05%
2020/01/07	1	36.20	2	36.20	36.20	-1	6,036	-0.02%
2020/01/06	11	36.13	10	35.90	35.90	1	6,017	0.02%
2020/01/03	0	0.00	32	36.77	36.80	-32	6,014	-0.53%
2020/01/02	0	0.00	300	37.05	37.20	-300	5,981	-5.02%	大賣/鉅額交易
2019/12/31	1	37.05	5	36.90	37.10	-4	5,988	-0.07%
2019/12/30	14	37.57	0	0.00	37.20	14	6,080	0.23%
2019/12/27	1	36.95	0	0.00	37.15	1	6,069	0.02%
2019/12/26	30	37.45	10	37.55	37.40	20	6,030	0.33%
2019/12/25	1	36.50	7	36.61	36.70	-6	5,951	-0.10%
2019/12/24	0	0.00	1	36.20	36.25	-1	5,989	-0.02%
2019/12/23	0	0.00	3	36.60	36.55	-3	5,999	-0.05%
2019/12/20	1	36.55	1	36.80	36.50	0	6,026	0.00%
2019/12/19	0	0.00	7	36.66	36.55	-7	6,083	-0.12%
2019/12/18	1	36.95	4	37.25	36.80	-3	6,296	-0.05%
2019/12/17	11	37.35	3	37.47	37.45	8	6,358	0.13%
2019/12/16	1	37.15	1	37.40	37.15	0	6,327	0.00%
2019/12/13	31	37.30	22.2	37.51	37.50	8.8	6,318	0.14%
2019/12/12	45	37.46	14	37.26	37.60	31	6,166	0.50%
2019/12/11	0	0.00	1	36.60	36.35	-1	5,980	-0.02%
2019/12/10	2	36.60	0	0.00	36.60	2	6,007	0.03%
2019/12/09	1	36.70	2	36.68	36.55	-1	6,021	-0.02%
2019/12/06	12	36.73	12	36.70	36.90	0	6,007	0.00%
2019/12/05	16	36.37	1	35.40	36.70	15	6,005	0.25%
2019/12/04	4	34.79	2	34.70	34.80	2	6,032	0.03%
2019/12/03	0	0.00	1	34.85	34.80	-1	6,140	-0.02%
2019/12/02	2	34.03	1	34.10	34.30	1	6,203	0.02%
2019/11/27	0	0.00	20	35.75	35.80	-20	6,348	-0.32%
2019/11/25	0	0.00	2	35.68	35.55	-2	6,658	-0.03%
2019/11/22	10	35.65	0	0.00	35.55	10	6,714	0.15%
2019/11/21	1	35.85	4	35.70	36.00	-3	6,706	-0.04%
2019/11/20	0	0.00	0.1	36.20	36.20	-0.1	6,714	0.00%
2019/11/19	2	36.93	0	0.00	37.10	2	6,691	0.03%
2019/11/18	1	36.55	0	0.00	36.55	1	6,709	0.01%
2019/11/14	1	35.80	0	0.00	36.00	1	6,776	0.01%
2019/11/13	0	0.00	4	36.15	36.10	-4	6,794	-0.06%
2019/11/12	5	36.20	2	36.15	36.35	3	6,768	0.04%
2019/11/11	1	36.80	1	36.10	35.80	0	6,746	0.00%
2019/11/07	8	36.18	0	0.00	36.10	8	6,634	0.12%
2019/11/06	30	38.93	22	38.42	37.00	8	6,504	0.12%
2019/11/04	10	38.05	0	0.00	37.60	10	5,848	0.17%
2019/11/01	2	37.73	0	0.00	37.60	2	5,776	0.03%
2019/10/30	0	0.00	5	37.64	38.20	-5	5,620	-0.09%
2019/10/29	5	38.72	12	38.44	37.80	-7	5,507	-0.13%
2019/10/28	13	38.46	20	38.46	38.50	-7	5,293	-0.13%
2019/10/25	12	37.63	0	0.00	37.20	12	5,021	0.24%
2019/10/24	2	37.85	37	37.42	37.60	-35	4,904	-0.71%
2019/10/23	28	36.37	113	35.86	36.50	-85	4,606	-1.85%	大賣/
2019/10/22	1	34.80	1	34.75	34.70	0	4,196	0.00%
2019/10/18	0	0.00	10	34.83	34.70	-10	4,154	-0.24%
2019/10/17	17	35.36	15	35.20	35.25	2	4,081	0.05%
2019/10/16	9	34.92	2	35.00	34.95	7	3,909	0.18%
2019/10/15	0	0.00	1	34.35	34.55	-1	3,792	-0.03%
2019/10/14	8	33.96	3	34.05	33.80	5	3,745	0.13%
2019/10/09	1	33.35	0	0.00	33.40	1	3,786	0.03%
2019/10/08	2	34.30	0	0.00	34.05	2	3,793	0.05%
2019/10/07	10	34.59	0	0.00	34.35	10	3,798	0.26%
2019/10/04	1	34.80	10	34.56	34.90	-9	3,770	-0.24%
2019/10/03	0	0.00	11	34.58	34.55	-11	3,653	-0.30%
2019/10/02	1	33.90	1	34.05	33.95	0	3,599	0.00%
2019/10/01	7	33.49	2	34.15	34.10	5	3,589	0.14%
2019/09/27	8	33.49	1	33.30	33.10	7	3,563	0.20%
2019/09/26	1	34.40	1	34.70	33.85	0	3,512	0.00%
2019/09/25	2	34.48	1	34.40	34.40	1	3,488	0.03%
2019/09/24	0	0.00	2	34.45	34.35	-2	3,468	-0.06%
2019/09/23	16	34.77	11	35.87	34.75	5	3,387	0.15%
2019/09/20	7	34.64	13	34.98	35.05	-6	3,142	-0.19%
2019/09/12	0	0.00	10	34.05	34.05	-10	2,906	-0.34%
2019/09/09	0	0.00	43	34.01	33.95	-43	2,785	-1.54%
2019/09/06	24	34.17	10	33.85	33.50	14	2,685	0.52%
2019/09/05	3	35.33	6	35.13	35.35	-3	2,502	-0.12%
2019/09/04	10	34.55	13	34.71	34.80	-3	2,382	-0.13%
2019/09/03	1	34.05	11	34.19	34.00	-10	2,292	-0.44%
2019/09/02	0	0.00	3	33.78	34.15	-3	2,197	-0.14%
2019/08/30	0	0.00	50	33.36	33.30	-50	2,088	-2.39%
2019/08/29	3	32.80	20	32.85	32.55	-17	1,954	-0.87%
2019/08/28	7	31.93	23	32.02	32.20	-16	1,775	-0.90%
2019/08/27	0	0.00	6	31.00	31.30	-6	1,596	-0.38%
2019/08/22	0	0.00	5	30.90	30.90	-5	1,452	-0.34%
2019/08/21	1	30.65	72	30.63	30.65	-71	1,395	-5.09%
2019/08/20	2	29.90	0	0.00	29.70	2	1,278	0.16%
2019/08/19	70	29.42	20	29.20	29.55	50	1,216	4.11%
2019/08/16	11	28.77	3	28.95	29.20	8	1,152	0.69%
2019/08/15	0	0.00	5	28.18	28.25	-5	1,085	-0.46%
2019/08/14	0	0.00	1	28.35	28.25	-1	1,085	-0.09%
2019/08/12	1	28.10	0	0.00	28.15	1	1,068	0.09%
2019/08/08	7	27.70	40	27.86	28.05	-33	1,053	-3.13%
2019/08/07	0	0.00	3	28.25	27.85	-3	1,032	-0.29%
2019/08/01	2	28.85	0	0.00	28.90	2	1,008	0.20%
2019/07/29	10	29.85	2	30.03	29.80	8	1,004	0.80%
2019/07/26	10	30.10	0	0.00	29.90	10	1,009	0.99%
2019/07/25	5	30.02	14	30.00	29.90	-9	1,003	-0.90%
2019/07/24	32	29.16	0	0.00	29.45	32	957	3.34%
2019/07/23	20	29.05	0	0.00	28.95	20	934	2.14%
2019/07/19	1	28.70	0	0.00	28.75	1	929	0.11%
2019/07/17	4	28.74	0	0.00	28.85	4	938	0.43%
2019/07/16	4	28.98	8	28.79	28.80	-4	951	-0.42%
2019/07/15	8	28.95	0	0.00	28.85	8	947	0.84%
2019/07/12	8	31.16	70	31.14	31.25	-62	903	-6.86%
2019/07/11	5	31.00	0	0.00	30.95	5	949	0.53%
2019/07/10	0	0.00	5	30.55	30.70	-5	942	-0.53%
2019/07/05	10	30.70	0	0.00	30.70	10	953	1.05%
2019/07/04	60	30.48	0	0.00	30.50	60	956	6.27%
2019/06/20	10	29.70	0	0.00	29.70	10	1,074	0.93%
2019/06/12	2	29.15	0	0.00	29.30	2	1,357	0.15%
2019/05/27	0	0.00	7	28.60	28.70	-7	1,588	-0.44%
2019/05/20	2	28.18	2	28.35	28.30	0	1,647	0.00%
2019/05/16	0	0.00	10	28.91	28.80	-10	1,646	-0.61%
2019/05/10	2	29.45	0	0.00	29.40	2	1,666	0.12%
2019/05/09	0	0.00	2	29.45	29.40	-2	1,663	-0.12%
2019/05/07	0	0.00	5	30.40	30.35	-5	1,659	-0.30%
2019/04/26	110	31.10	0	0.00	31.05	110	1,632	6.74%	大買/鉅額交易
2019/04/24	1	31.40	2	31.30	31.25	-1	1,649	-0.06%
2019/04/23	1	31.50	0	0.00	31.50	1	1,650	0.06%
2019/04/22	10	31.90	0	0.00	31.85	10	1,644	0.61%
2019/04/17	12	31.90	1	31.15	31.80	11	1,633	0.67%
2019/04/16	0	0.00	1	31.00	31.15	-1	1,533	-0.07%
2019/04/11	0	0.00	14	30.99	30.60	-14	1,504	-0.93%
2019/04/10	2	31.00	0	0.00	31.00	2	1,490	0.13%
2019/04/02	1	30.35	0	0.00	30.35	1	1,441	0.07%
2019/03/29	8	30.00	20	30.00	30.10	-12	1,411	-0.85%
2019/03/28	20	30.00	0	0.00	29.90	20	1,393	1.43%
2019/03/26	5	30.35	0	0.00	30.40	5	1,377	0.36%
2019/03/25	6	30.43	7	30.46	30.50	-1	1,366	-0.07%
2019/03/22	2	31.15	16	31.34	31.10	-14	1,349	-1.04%
2019/03/21	1	30.55	11	30.40	30.85	-10	1,268	-0.79%
2019/03/20	0	0.00	5	30.05	30.10	-5	1,183	-0.42%
2019/03/12	5	29.10	0	0.00	29.05	5	1,106	0.45%
2019/03/08	5	28.60	0	0.00	28.95	5	1,131	0.44%
2019/03/06	10	29.40	0	0.00	29.25	10	1,121	0.89%
2019/03/05	0	0.00	5	29.55	29.55	-5	1,121	-0.45%
2019/02/26	5	30.85	0	0.00	30.25	5	1,100	0.45%
2019/02/25	5	29.80	2	29.73	29.95	3	985	0.30%
2019/02/21	1	28.90	0	0.00	29.25	1	971	0.10%
2019/02/18	0	0.00	9	28.93	28.90	-9	968	-0.93%
2019/02/13	0	0.00	4	28.60	28.55	-4	991	-0.40%
2019/01/28	2	28.60	15	28.42	28.50	-13	1,035	-1.26%
2019/01/23	1	27.80	5	27.80	27.80	-4	1,070	-0.37%
2019/01/22	5	28.25	0	0.00	28.00	5	1,069	0.47%
2019/01/21	7	28.35	0	0.00	28.25	7	1,072	0.65%
2019/01/17	15	28.28	1	28.25	28.15	14	1,109	1.26%
2019/01/16	0	0.00	5	27.65	27.85	-5	1,110	-0.45%
2019/01/15	5	27.35	0	0.00	27.35	5	1,118	0.45%
2019/01/11	0	0.00	5	27.20	27.40	-5	1,132	-0.44%
2019/01/09	13	27.30	0	0.00	27.45	13	1,151	1.13%
2018/12/27	5	27.15	0	0.00	27.10	5	1,332	0.38%
2018/12/17	0	0.00	1	28.30	28.30	-1	1,431	-0.07%
2018/12/14	0	0.00	1	28.50	28.40	-1	1,450	-0.07%
2018/12/06	0	0.00	5	29.00	28.60	-5	1,694	-0.30%
2018/12/03	0	0.00	2	30.30	30.85	-2	1,741	-0.11%
2018/11/30	2	29.75	0	0.00	29.75	2	1,726	0.12%
2018/11/29	0	0.00	5	29.75	29.70	-5	1,784	-0.28%
2018/11/20	3	28.77	0	0.00	28.60	3	1,865	0.16%
2018/11/14	0	0.00	5	28.95	28.75	-5	1,853	-0.27%
2018/11/13	3	28.52	8	28.71	28.85	-5	1,840	-0.27%
2018/11/12	0	0.00	6	28.80	29.10	-6	1,847	-0.32%
2018/11/09	0	0.00	5	28.85	28.85	-5	1,888	-0.26%
2018/11/08	10	29.28	15	29.48	29.20	-5	1,945	-0.26%
2018/11/06	10	28.95	3	28.65	28.80	7	1,975	0.35%
2018/11/05	0	0.00	1	28.65	28.75	-1	1,983	-0.05%
2018/10/31	0	0.00	1	27.65	27.70	-1	2,081	-0.05%
2018/10/18	0	0.00	1	29.15	29.10	-1	2,121	-0.05%
2018/10/16	5	29.50	0	0.00	29.55	5	2,122	0.24%
2018/10/12	1	29.00	3	29.25	29.50	-2	2,131	-0.09%
2018/10/11	2	28.45	0	0.00	28.45	2	2,124	0.09%
2018/10/09	0	0.00	15	31.50	31.60	-15	2,061	-0.73%
2018/10/08	3	32.00	0	0.00	32.05	3	2,074	0.14%
2018/10/05	1	32.70	0	0.00	32.25	1	2,118	0.05%
2018/10/03	1	33.90	0	0.00	33.60	1	2,101	0.05%
2018/10/02	1	34.15	2	34.15	34.00	-1	2,119	-0.05%
2018/09/27	8	33.88	6	34.00	33.80	2	2,270	0.09%
2018/09/25	6	34.16	0	0.00	33.95	6	2,342	0.26%
2018/09/21	0	0.00	3	34.25	34.25	-3	2,355	-0.13%
2018/09/19	0	0.00	5	34.10	34.15	-5	2,381	-0.21%
2018/09/18	4	34.05	3	34.15	33.80	1	2,375	0.04%
2018/09/14	0	0.00	4	33.10	33.20	-4	2,383	-0.17%
2018/09/13	3	32.70	0	0.00	32.50	3	2,417	0.12%
2018/09/12	4	32.20	15	31.93	32.00	-11	2,442	-0.45%
2018/09/11	5	33.95	0	0.00	33.90	5	2,417	0.21%
2018/09/07	0	0.00	1	34.85	34.45	-1	2,530	-0.04%
2018/09/05	41	35.94	0	0.00	35.50	41	2,737	1.50%
2018/09/04	0	0.00	6	35.40	35.35	-6	3,137	-0.19%
2018/09/03	5	35.45	5	35.11	35.05	0	3,577	0.00%
2018/08/30	7	34.29	0	0.00	34.45	7	3,617	0.19%
2018/08/28	0	0.00	2	34.40	34.40	-2	3,902	-0.05%
2018/08/27	2	34.30	1	34.35	34.35	1	3,914	0.03%
2018/08/21	0	0.00	2	34.35	34.35	-2	4,164	-0.05%
2018/08/16	3	34.55	0	0.00	34.75	3	4,372	0.07%
2018/08/15	0	0.00	3	33.80	33.90	-3	4,345	-0.07%
2018/08/14	10	35.10	0	0.00	35.05	10	4,298	0.23%
2018/08/13	1	35.55	1	35.80	35.25	0	4,291	0.00%
2018/08/10	2	36.53	1	36.50	36.40	1	4,279	0.02%
2018/08/09	0	0.00	3	36.63	36.55	-3	4,277	-0.07%
2018/08/08	2	36.30	0	0.00	36.20	2	4,235	0.05%
2018/08/07	0	0.00	1	35.35	35.35	-1	4,240	-0.02%
2018/08/02	2	35.95	0	0.00	35.50	2	4,380	0.05%
2018/07/31	0	0.00	7	36.50	36.70	-7	4,484	-0.16%
2018/07/27	1	36.00	1	36.00	36.00	0	4,784	0.00%
2018/07/23	7	35.15	1	35.60	35.15	6	4,816	0.12%
2018/07/20	1	35.70	0	0.00	35.70	1	4,830	0.02%
2018/07/19	4	35.59	0	0.00	35.30	4	4,826	0.08%
2018/07/18	0	0.00	1	35.45	35.50	-1	4,885	-0.02%
2018/07/13	0	0.00	9	36.14	35.90	-9	4,917	-0.18%
2018/07/12	0	0.00	1	35.25	35.20	-1	4,894	-0.02%
2018/07/11	1	35.35	0	0.00	35.05	1	4,917	0.02%
2018/07/06	8	36.75	0	0.00	36.95	8	4,837	0.17%
2018/07/05	1	37.25	1	37.75	36.80	0	4,802	0.00%
2018/07/04	2	37.20	0	0.00	37.10	2	4,814	0.04%
2018/07/03	0	0.00	10	37.07	36.50	-10	4,818	-0.21%
2018/07/02	5	38.02	3	38.03	37.50	2	4,794	0.04%
2018/06/29	22	37.95	11	37.81	37.95	11	4,797	0.23%
2018/06/26	0	0.00	20	37.00	37.10	-20	4,784	-0.42%
2018/06/25	2	38.08	2	38.08	37.90	0	4,782	0.00%
2018/06/22	1	38.10	0	0.00	38.10	1	4,788	0.02%
2018/06/20	10	37.98	0	0.00	37.80	10	4,844	0.21%
2018/06/19	6	38.78	21	38.67	38.60	-15	4,928	-0.30%
2018/06/15	2	40.58	6	40.73	39.65	-4	5,021	-0.08%
2018/06/14	2	40.83	6	40.83	40.90	-4	4,953	-0.08%
2018/06/13	22	41.44	21	41.16	41.00	1	4,897	0.02%
2018/06/12	62	41.99	73	41.12	40.40	-11	4,784	-0.23%
2018/06/11	35	39.98	44	40.74	41.25	-9	4,394	-0.20%
2018/06/08	26	37.79	1	37.80	37.50	25	4,014	0.62%
2018/06/07	1	37.45	0	0.00	37.25	1	4,022	0.02%
2018/06/06	2	37.55	0	0.00	37.45	2	4,136	0.05%
2018/06/05	26	37.91	8	37.87	37.05	18	4,153	0.43%
2018/06/04	0	0.00	3	36.95	36.60	-3	4,009	-0.07%
2018/05/31	7	36.81	3	36.87	37.40	4	4,169	0.10%
2018/05/30	0	0.00	1	36.30	36.75	-1	4,129	-0.02%
2018/05/29	8	37.28	4	37.06	36.90	4	4,121	0.10%
2018/05/28	12	37.36	4	37.13	37.10	8	4,113	0.19%
2018/05/25	1	37.10	2	37.28	37.60	-1	4,110	-0.02%
2018/05/22	0	0.00	5	36.40	36.10	-5	4,290	-0.12%
2018/05/18	9	36.25	4	36.21	36.10	5	4,390	0.11%
2018/05/17	0	0.00	3	36.27	36.40	-3	4,463	-0.07%
2018/05/16	0	0.00	1	36.05	36.05	-1	4,494	-0.02%
2018/05/15	10	37.35	20	36.83	36.55	-10	4,590	-0.22%
2018/05/14	0	0.00	10	37.00	37.00	-10	4,744	-0.21%
2018/05/11	10	37.30	2	37.20	37.00	8	4,875	0.16%
2018/05/10	2	37.35	1	37.20	37.20	1	5,010	0.02%
2018/05/09	6	37.08	2	37.00	37.00	4	5,290	0.08%
2018/05/08	2	37.00	0	0.00	36.75	2	5,270	0.04%
2018/05/07	12	36.91	24	36.93	37.60	-12	5,277	-0.23%
2018/05/04	1	34.60	0	0.00	35.70	1	5,201	0.02%
2018/05/02	0	0.00	3	34.75	34.50	-3	5,205	-0.06%
2018/04/27	0	0.00	1	34.80	34.85	-1	5,297	-0.02%
2018/04/26	1	33.80	0	0.00	33.80	1	5,515	0.02%
2018/04/25	5	34.45	9	34.45	34.45	-4	5,664	-0.07%
2018/04/24	10	34.60	6	34.89	34.75	4	5,727	0.07%
2018/04/20	1	37.00	0	0.00	37.00	1	5,777	0.02%
2018/04/19	10	37.55	2	37.40	37.30	8	5,987	0.13%
2018/04/18	3	36.45	0	0.00	36.40	3	6,067	0.05%
2018/04/17	0	0.00	6	37.01	36.30	-6	6,099	-0.10%
2018/04/12	0	0.00	2	37.20	37.20	-2	6,506	-0.03%
2018/04/11	2	37.30	0	0.00	37.15	2	6,673	0.03%
2018/04/10	0	0.00	1	37.55	37.25	-1	6,841	-0.01%
2018/04/09	4	36.95	0	0.00	37.10	4	7,079	0.06%
2018/03/31	3	37.07	2	36.85	37.20	1	7,267	0.01%
2018/03/30	1	36.60	0	0.00	36.50	1	7,313	0.01%
2018/03/29	4	36.60	0	0.00	36.50	4	7,513	0.05%
2018/03/28	1	37.00	2	37.00	36.80	-1	8,077	-0.01%
2018/03/27	1	37.40	0	0.00	37.25	1	8,123	0.01%
2018/03/26	7	37.09	2	37.20	37.05	5	8,120	0.06%
2018/03/23	6	36.91	1	36.95	36.85	5	8,170	0.06%
2018/03/22	5	38.58	18	38.15	38.10	-13	8,182	-0.16%
2018/03/21	17	38.63	5.1	38.29	38.80	11.9	8,104	0.15%
2018/03/20	2	37.50	10	37.62	37.50	-8	7,971	-0.10%
2018/03/19	0	0.00	1.7	37.75	37.65	-1.7	7,994	-0.02%
2018/03/16	1	37.70	2	38.25	37.50	-1	8,001	-0.01%
2018/03/15	2	38.30	8	38.35	38.15	-6	8,026	-0.07%
2018/03/14	2	38.10	0	0.00	38.05	2	8,103	0.02%
2018/03/13	1	38.00	1	38.05	37.90	0	8,235	0.00%
2018/03/12	6	38.22	10	38.02	37.65	-4	8,212	-0.05%
2018/03/09	1	37.40	10	37.33	37.50	-9	8,187	-0.11%
2018/03/08	5	37.36	9	37.70	37.60	-4	8,242	-0.05%
2018/03/07	0	0.00	20	37.40	37.00	-20	8,240	-0.24%
2018/03/06	7	37.60	4	37.46	37.50	3	8,285	0.04%
2018/03/05	4	36.98	9	36.76	36.60	-5	8,430	-0.06%
2018/03/02	3	36.90	1	37.00	37.00	2	8,575	0.02%
2018/03/01	1	36.90	1	36.65	37.45	0	8,599	0.00%
2018/02/27	2	36.85	0	0.00	36.55	2	8,566	0.02%
2018/02/26	45	38.24	18	37.95	37.20	27	8,516	0.32%
2018/02/23	22	36.86	4	36.43	36.95	18	8,348	0.22%
2018/02/21	0	0.00	1	36.00	36.00	-1	8,425	-0.01%
2018/02/12	0	0.00	20	35.05	34.55	-20	8,486	-0.24%
2018/02/09	1	35.00	1	33.65	34.90	0	8,485	0.00%
2018/02/08	13	35.24	0	0.00	35.30	13	8,447	0.15%
2018/02/07	6	36.29	0	0.00	35.60	6	8,469	0.07%
2018/02/06	11	35.66	13	35.06	35.05	-2	8,389	-0.02%
2018/02/05	24	38.20	6	37.23	38.00	18	8,319	0.22%
2018/02/02	46	38.17	14	38.18	38.20	32	8,176	0.39%
2018/02/01	44	37.94	14	38.00	37.85	30	8,059	0.37%
2018/01/31	5	36.05	2	36.15	36.35	3	7,821	0.04%
2018/01/30	8	36.00	13	36.09	36.00	-5	7,885	-0.06%
2018/01/29	25	37.00	36	37.17	36.80	-11	7,843	-0.14%
2018/01/26	9	36.63	24	36.28	36.75	-15	7,745	-0.19%
2018/01/25	1	36.30	1	36.40	36.30	0	7,773	0.00%
2018/01/24	2	36.33	0	0.00	36.40	2	7,716	0.03%
2018/01/23	0	0.00	6	36.10	36.20	-6	7,677	-0.08%
2018/01/22	20	36.92	10	36.89	36.50	10	7,596	0.13%
2018/01/19	13	36.00	1	35.35	36.25	12	7,354	0.16%
2018/01/18	2	35.88	0	0.00	35.55	2	7,177	0.03%
2018/01/17	0	0.00	2	36.30	36.10	-2	7,099	-0.03%
2018/01/16	2	36.20	8	36.15	36.05	-6	7,055	-0.09%
2018/01/15	57	36.44	17	36.46	36.20	40	6,974	0.57%
2018/01/12	5	35.70	3	35.70	35.85	2	6,763	0.03%
2018/01/11	12	34.67	0	0.00	35.20	12	6,616	0.18%
2018/01/10	1	35.10	0	0.00	35.00	1	6,551	0.02%
2018/01/09	1	34.80	5	34.90	35.00	-4	6,503	-0.06%
2018/01/08	14	35.91	23	35.32	34.65	-9	6,354	-0.14%
2018/01/05	15	35.22	90	35.03	35.20	-75	6,109	-1.23%
2018/01/04	19	34.87	67	34.56	34.85	-48	5,920	-0.81%
2018/01/03	17	34.15	25	33.78	34.05	-8	5,727	-0.14%
2018/01/02	3	32.75	2	33.05	33.40	1	5,460	0.02%