矽格 (6257)-兆豐-嘉義券商分點個股進出

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
69.2
漲跌
▼0.5
漲幅
-0.72%
成交量
2,195張
產業
上市半導體類股
963人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

矽格 (6257)籌碼相關－兆豐-嘉義券商分點個股進出

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義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
2024/12/13	30	68.80	0	0.00	69.20	30	3,722	0.81%
2024/12/12	0	0.00	1	70.20	69.70	-1	3,738	-0.03%
2024/12/10	52	69.53	13	70.64	69.50	39	3,819	1.02%
2024/12/09	1	71.00	1	70.30	70.30	0	3,860	0.00%
2024/12/06	5	70.92	0	0.00	70.50	5	3,854	0.13%
2024/12/05	12.3	70.38	3	70.10	69.90	9.3	3,846	0.24%
2024/12/04	2	69.40	18	68.84	69.50	-16	3,858	-0.41%
2024/12/03	20	69.27	1	69.50	68.30	19	3,929	0.48%
2024/12/02	20.6	69.03	0	0.00	68.30	20.6	3,955	0.52%
2024/11/29	4.9	68.76	0	0.00	68.90	4.9	3,991	0.12%
2024/11/28	4.7	68.57	5	67.80	68.40	-0.4	4,214	-0.01%
2024/11/27	10.5	69.90	5	69.80	69.10	5.5	4,287	0.13%
2024/11/26	3.3	71.28	2	71.50	71.20	1.3	4,262	0.03%
2024/11/25	0	0.00	12	72.10	72.00	-12	4,252	-0.28%
2024/11/22	3	72.27	0	0.00	71.50	3	4,242	0.07%
2024/11/21	2	71.00	10	71.41	71.00	-8	4,241	-0.19%
2024/11/20	3	71.90	1	71.60	71.00	2	4,238	0.05%
2024/11/19	1.5	70.92	2	72.00	71.50	-0.6	4,238	-0.01%
2024/11/18	4.5	70.77	0	0.00	70.60	4.5	4,245	0.10%
2024/11/15	11.2	72.79	5	73.20	72.40	6.2	4,232	0.15%
2024/11/14	8	73.06	10	73.35	72.90	-2	4,234	-0.05%
2024/11/13	19	73.37	1	74.10	74.00	18	4,198	0.43%
2024/11/12	6	73.38	2	72.90	72.80	4	4,194	0.10%
2024/11/11	10	74.75	0	0.00	75.00	10	4,173	0.24%
2024/11/08	9	75.01	21	75.06	74.40	-12	4,199	-0.29%
2024/11/07	7	74.57	0	0.00	74.60	7	4,215	0.17%
2024/11/06	10	73.30	4	73.55	73.50	6	4,214	0.14%
2024/11/05	0	0.00	6	72.23	72.40	-6	4,232	-0.14%
2024/11/04	6	71.70	0	0.00	71.60	6	4,277	0.14%
2024/11/01	1.4	72.70	1	72.71	72.80	0.4	4,347	0.01%
2024/10/30	71	74.76	12	74.88	73.70	59	4,323	1.36%
2024/10/29	8.5	77.21	0	0.00	77.60	8.5	4,232	0.20%
2024/10/28	0.4	79.08	9	78.99	79.30	-8.6	4,280	-0.20%
2024/10/25	1.7	79.00	5	78.60	78.80	-3.3	4,269	-0.08%
2024/10/24	0.2	78.70	16	79.35	78.60	-15.9	4,297	-0.37%
2024/10/23	0.9	79.50	0	0.00	79.40	0.9	4,294	0.02%
2024/10/22	1.5	78.43	9	79.00	79.30	-7.5	4,289	-0.17%
2024/10/21	0	0.00	1	78.30	78.30	-1	4,313	-0.02%
2024/10/18	3	77.57	5	77.92	77.10	-2	4,351	-0.05%
2024/10/17	12	78.68	0	0.00	78.70	12	4,358	0.28%
2024/10/16	1	78.80	6.1	79.17	79.00	-5.1	4,356	-0.12%
2024/10/15	15	79.32	3	79.20	79.10	12	4,385	0.27%
2024/10/14	4	77.85	6	77.75	79.10	-2	4,296	-0.05%
2024/10/11	5.4	77.47	68	78.10	77.70	-62.7	4,289	-1.46%
2024/10/09	4.4	76.21	2.9	76.82	76.00	1.5	4,330	0.03%
2024/10/08	8.2	75.74	0	0.00	75.40	8.2	4,298	0.19%
2024/10/07	2	75.40	13	74.95	75.00	-11	4,311	-0.26%
2024/10/04	1.6	74.21	1.3	74.06	74.20	0.3	4,353	0.01%
2024/10/01	6	75.73	6	75.92	75.50	0	4,418	0.00%
2024/09/30	58	76.61	2	76.10	75.70	56	4,440	1.26%
2024/09/27	20	77.93	1	77.30	77.30	19	4,406	0.43%
2024/09/26	25	78.02	15	78.91	77.20	10	4,405	0.23%
2024/09/25	15	77.74	40.5	78.49	78.40	-25.5	4,302	-0.59%
2024/09/24	13	76.48	6	76.80	76.80	7	4,182	0.17%
2024/09/23	5.3	74.37	2	74.60	74.20	3.3	4,102	0.08%
2024/09/20	2	73.90	1	75.20	73.90	1	4,142	0.02%
2024/09/19	2	73.65	1	74.20	74.40	1	4,188	0.02%
2024/09/18	3	73.90	0	0.00	73.40	3	4,235	0.07%
2024/09/16	0	0.00	2	74.75	74.50	-2	4,270	-0.05%
2024/09/13	4	74.20	0	0.00	73.90	4	4,286	0.09%
2024/09/12	1	74.80	0	0.00	75.00	1	4,295	0.02%
2024/09/11	8	74.86	0	0.00	73.30	8	4,293	0.19%
2024/09/10	5.3	74.21	10	74.71	74.50	-4.8	4,252	-0.11%
2024/09/09	4	73.80	0	0.00	74.10	4	4,222	0.09%
2024/09/06	1.1	73.83	6	73.80	74.30	-4.9	4,262	-0.11%
2024/09/05	1	74.50	5	75.20	74.50	-4	4,255	-0.09%
2024/09/04	20.7	74.67	10	74.03	74.20	10.7	4,229	0.25%
2024/09/03	2	77.50	8	77.65	77.70	-6	4,188	-0.14%
2024/09/02	13	78.24	0	0.00	77.40	13	4,242	0.31%
2024/08/30	18	79.59	54	80.74	78.10	-36	4,192	-0.86%
2024/08/29	12	77.70	32	76.53	77.70	-20	4,005	-0.50%
2024/08/28	19	74.85	2	74.85	74.90	17	3,941	0.43%
2024/08/27	14	73.93	0	0.00	74.10	14	3,976	0.35%
2024/08/23	0	0.00	3	73.27	74.10	-3	4,091	-0.07%
2024/08/22	0	0.00	1	73.80	73.70	-1	4,129	-0.02%
2024/08/21	1	74.30	0	0.00	74.20	1	4,187	0.02%
2024/08/20	5	74.68	0	0.00	74.50	5	4,242	0.12%
2024/08/15	0	0.00	3	71.83	71.80	-3	4,560	-0.07%
2024/08/14	3	72.30	0	0.00	72.20	3	4,703	0.06%
2024/08/13	1	71.70	1	71.50	71.80	0	4,855	0.00%
2024/08/09	0.3	71.00	2	71.00	70.20	-1.7	5,189	-0.03%
2024/08/08	3	69.07	3	69.27	68.70	0	5,166	0.00%
2024/08/07	0	0.00	2	69.30	69.80	-2	5,151	-0.04%
2024/08/06	14	67.17	2	65.95	67.50	12	5,153	0.23%
2024/08/05	3	66.97	0	0.00	66.90	3	5,114	0.06%
2024/08/02	3	75.43	1	75.60	74.30	2	5,074	0.04%
2024/08/01	5.2	77.22	0	0.00	76.90	5.2	5,144	0.10%
2024/07/31	1	75.60	4	76.80	76.80	-3	5,129	-0.06%
2024/07/30	1	72.10	1	72.50	74.00	0	5,129	0.00%
2024/07/29	32	74.63	1	74.30	73.40	31	5,368	0.58%
2024/07/26	1	74.90	0	0.00	75.40	1	5,437	0.02%
2024/07/23	1	76.80	1	76.50	76.80	0	5,469	0.00%
2024/07/22	0	0.00	3	76.07	76.00	-3	5,478	-0.05%
2024/07/18	5	79.90	0	0.00	81.00	5	5,414	0.09%
2024/07/17	1	81.60	1	82.40	81.70	0	5,387	0.00%
2024/07/16	3	82.07	3	82.17	82.20	0	5,420	0.00%
2024/07/15	2	80.80	0	0.00	80.80	2	5,415	0.04%
2024/07/12	1	80.60	7	81.29	80.60	-6	5,418	-0.11%
2024/07/11	13	81.41	72	81.36	82.30	-59	5,417	-1.09%
2024/07/10	2	79.60	2	79.55	80.00	0	5,382	0.00%
2024/07/09	1	79.80	2	79.35	79.40	-1	5,399	-0.02%
2024/07/08	7	79.73	4	79.48	79.40	3	5,433	0.06%
2024/07/05	2	78.40	0	0.00	78.40	2	5,419	0.04%
2024/07/04	1	77.70	0	0.00	77.90	1	5,401	0.02%
2024/07/03	22	76.31	1	76.60	76.00	21	5,412	0.39%
2024/07/02	21	76.08	0	0.00	75.20	21	5,452	0.39%
2024/07/01	1.7	76.63	1	76.80	76.10	0.7	5,432	0.01%
2024/06/28	0	0.00	1	78.60	76.80	-1	5,493	-0.02%
2024/06/27	2	75.20	8	76.80	76.70	-6	5,471	-0.11%
2024/06/26	2	79.20	0	0.00	78.40	2	5,595	0.04%
2024/06/25	7	77.20	3	79.10	79.40	4	5,803	0.07%
2024/06/24	10	80.78	8	80.65	79.90	2	5,915	0.03%
2024/06/21	1	81.80	2	81.90	82.00	-1	5,919	-0.02%
2024/06/20	0	0.00	5	81.16	81.50	-5	5,940	-0.08%
2024/06/19	5	81.20	1	81.70	80.30	4	6,053	0.07%
2024/06/18	2	80.85	0	0.00	80.50	2	6,217	0.03%
2024/06/17	0	0.00	16	81.29	80.50	-16	6,544	-0.24%
2024/06/14	0	0.00	2	81.45	81.30	-2	6,677	-0.03%
2024/06/13	0	0.00	1	80.70	81.40	-1	6,814	-0.01%
2024/06/12	1	80.70	0	0.00	80.00	1	6,836	0.01%
2024/06/11	0	0.00	13	79.98	79.50	-13	6,895	-0.19%
2024/06/07	4	80.10	0	0.00	79.90	4	6,947	0.06%
2024/06/06	4	81.48	1	81.60	81.00	3	6,963	0.04%
2024/06/05	0	0.00	5	79.98	80.00	-5	6,889	-0.07%
2024/06/04	0	0.00	6	80.82	80.90	-6	7,010	-0.09%
2024/06/03	3	79.80	2	78.65	80.10	1	7,140	0.01%
2024/05/31	3	79.83	3	79.23	78.70	0	7,186	0.00%
2024/05/30	1	80.30	3	80.50	79.90	-2	7,162	-0.03%
2024/05/29	3	81.40	7	81.37	81.50	-4	7,179	-0.06%
2024/05/28	3	81.00	0.1	80.70	81.20	3	7,254	0.04%
2024/05/27	1	80.30	10	81.08	80.50	-9	7,244	-0.12%
2024/05/24	5	78.60	10	80.01	80.40	-5	7,294	-0.07%
2024/05/23	6	78.30	6	78.70	78.00	0	7,349	0.00%
2024/05/22	2	80.30	3	80.00	79.10	-1	7,566	-0.01%
2024/05/21	2	79.00	0	0.00	79.00	2	7,505	0.03%
2024/05/20	7	79.19	7	80.43	79.00	0	7,431	0.00%
2024/05/17	37	79.31	12	79.23	78.00	25	7,337	0.34%
2024/05/16	27	82.64	23	81.69	81.30	4	7,216	0.06%
2024/05/15	10	77.44	2	77.30	77.40	8	6,970	0.11%
2024/05/14	9	76.54	3	76.77	77.00	6	6,949	0.09%
2024/05/13	1.5	76.60	18	76.50	76.50	-16.6	6,926	-0.24%
2024/05/10	2.3	76.63	1	76.40	76.20	1.3	6,920	0.02%
2024/05/09	11	77.96	7	77.33	77.10	4	6,887	0.06%
2024/05/08	23.2	78.05	14	77.51	78.30	9.2	6,858	0.13%
2024/05/07	12	77.95	30	78.03	77.80	-18	6,807	-0.26%
2024/05/06	16	76.76	8	76.99	77.10	8	6,698	0.12%
2024/05/03	29	77.33	2	77.70	76.40	27	6,707	0.40%
2024/05/02	14	78.64	35	78.07	77.40	-21	6,637	-0.32%
2024/04/30	2	73.20	28	73.71	74.20	-26	6,367	-0.41%
2024/04/29	8	72.63	18	72.78	72.90	-10	6,295	-0.16%
2024/04/26	20	71.49	3.1	71.27	71.50	17	6,386	0.27%
2024/04/25	2	70.20	8	70.30	70.20	-6	6,379	-0.09%
2024/04/24	8.2	70.09	7	69.97	70.40	1.2	6,374	0.02%
2024/04/23	3.6	68.26	7	68.20	68.30	-3.4	6,362	-0.05%
2024/04/22	7.2	69.09	1	68.90	68.30	6.2	6,358	0.10%
2024/04/19	11	70.46	10	70.01	70.50	1	6,293	0.02%
2024/04/18	3	72.07	2	72.00	71.50	1	6,215	0.02%
2024/04/17	2.6	71.68	9	72.24	72.60	-6.4	6,201	-0.10%
2024/04/16	3	70.53	1.1	71.26	70.60	2	6,136	0.03%
2024/04/15	1.6	72.05	8	71.79	72.00	-6.4	6,060	-0.11%
2024/04/12	7.4	73.40	16	73.19	73.20	-8.6	6,030	-0.14%
2024/04/11	18.3	72.63	0	0.00	72.80	18.3	5,949	0.31%
2024/04/10	1	72.10	5	71.34	72.40	-4	5,892	-0.07%
2024/04/09	7.1	71.54	2	71.80	71.10	5.1	5,828	0.09%
2024/04/08	1	70.90	0	0.00	70.80	1	5,787	0.02%
2024/04/03	6	71.80	4	72.15	71.80	2	5,763	0.03%
2024/04/02	5	72.00	0	0.00	73.00	5	5,753	0.09%
2024/04/01	1	71.00	2	71.00	71.60	-1	5,670	-0.02%
2024/03/29	20.3	70.78	4.3	71.69	71.00	16	5,597	0.29%
2024/03/28	3.1	73.56	3	75.00	72.00	0.1	5,390	0.00%
2024/03/27	15.1	71.25	13	72.52	73.80	2.1	5,144	0.04%
2024/03/26	2.1	72.02	2	71.00	71.00	0.1	4,978	0.00%
2024/03/25	5.3	71.85	1	71.40	72.30	4.3	4,974	0.09%
2024/03/22	14.3	72.50	4	72.48	72.40	10.3	4,944	0.21%
2024/03/21	4.7	76.37	0.2	75.38	74.70	4.6	4,910	0.09%
2024/03/20	4.2	76.74	24.2	77.32	75.60	-20.1	5,085	-0.39%
2024/03/19	6.6	73.02	8	73.05	73.50	-1.5	5,072	-0.03%
2024/03/18	3.1	71.49	10	71.33	72.10	-6.9	4,948	-0.14%
2024/03/15	4.2	67.94	1	69.00	68.80	3.2	4,832	0.07%
2024/03/14	5.4	68.34	2	68.95	68.80	3.4	4,777	0.07%
2024/03/13	0	0.00	15	69.99	70.10	-15	4,716	-0.32%
2024/03/12	1.8	69.02	2	69.45	69.90	-0.2	4,674	0.00%
2024/03/11	1.2	68.73	2	68.60	68.40	-0.8	4,698	-0.02%
2024/03/08	9	69.47	14	71.31	69.00	-5	4,758	-0.11%
2024/03/07	10	69.85	19.2	71.48	69.60	-9.2	4,727	-0.19%
2024/03/06	16.3	70.00	4	70.00	70.20	12.3	4,786	0.26%
2024/03/05	0.3	67.70	19	67.59	68.10	-18.8	4,965	-0.38%
2024/03/04	7	68.16	15	67.95	67.90	-8	5,024	-0.16%
2024/03/01	24.6	67.98	2	67.30	67.20	22.6	4,971	0.45%
2024/02/29	2.1	70.35	2	70.25	70.30	0.1	4,814	0.00%
2024/02/27	23	70.26	4.4	69.95	70.00	18.6	4,781	0.39%
2024/02/26	9.1	72.98	6	72.95	72.30	3.1	4,667	0.07%
2024/02/23	13.1	73.62	36.2	73.20	72.50	-23.1	4,542	-0.51%
2024/02/22	32.1	70.07	8.1	70.08	70.80	24	4,207	0.57%
2024/02/21	12	68.83	4	69.15	68.80	8	4,122	0.19%
2024/02/20	2.2	69.29	16	68.69	68.20	-13.8	4,144	-0.33%
2024/02/19	6.1	68.65	18	68.98	70.00	-12	4,099	-0.29%
2024/02/16	24.1	69.59	27.3	69.25	69.50	-3.2	4,088	-0.08%
2024/02/15	11	67.02	5.1	67.39	68.20	5.9	4,032	0.15%
2024/02/05	1	65.40	11	65.22	65.30	-10	3,992	-0.25%
2024/02/02	11	66.23	12	65.70	65.70	-1	3,999	-0.03%
2024/02/01	7	66.80	0	0.00	66.60	7	3,997	0.18%
2024/01/31	28	67.64	6	67.78	67.70	22	4,025	0.55%
2024/01/30	7	67.33	5	67.54	66.50	2	4,054	0.05%
2024/01/29	0.2	67.60	6	67.37	67.40	-5.8	4,089	-0.14%
2024/01/26	3	67.37	5	67.76	67.20	-2	4,139	-0.05%
2024/01/25	3	69.07	2	68.75	68.70	1	4,117	0.02%
2024/01/24	1	68.20	2	68.30	68.00	-1	4,103	-0.02%
2024/01/23	9	68.22	8	68.39	68.10	1	4,111	0.02%
2024/01/22	18	67.30	28	68.71	68.00	-10	4,084	-0.24%
2024/01/19	16	66.18	6	66.38	66.50	10	3,970	0.25%
2024/01/18	3	65.20	0	0.00	65.30	3	4,006	0.07%
2024/01/16	0	0.00	6	65.20	66.10	-6	4,139	-0.14%
2024/01/15	5.3	65.18	6	65.08	65.40	-0.7	4,157	-0.02%
2024/01/12	3	64.50	0.3	64.50	64.30	2.7	4,216	0.06%
2024/01/11	2	63.80	2	64.25	64.20	0	4,308	0.00%
2024/01/10	0.4	64.40	4	64.20	64.60	-3.6	4,367	-0.08%
2024/01/09	6.3	64.49	0	0.00	64.40	6.3	4,482	0.14%
2024/01/05	0	0.00	2	64.90	64.90	-2	4,636	-0.04%
2024/01/04	2	65.15	1	64.70	65.00	1	4,642	0.02%
2024/01/03	0.1	64.70	7	64.73	65.00	-6.9	4,664	-0.15%
2023/12/29	8.4	65.07	1	65.10	65.20	7.4	4,647	0.16%
2023/12/28	0.9	66.59	35	66.58	66.00	-34.1	4,599	-0.74%
2023/12/27	0.3	67.43	4	67.30	67.30	-3.7	4,574	-0.08%
2023/12/26	5.5	66.74	1	66.90	66.80	4.5	4,565	0.10%
2023/12/25	7.4	66.59	2	66.20	66.40	5.4	4,552	0.12%
2023/12/22	8	68.01	5	68.00	68.00	3	4,508	0.07%
2023/12/21	0.1	68.60	0	0.00	68.10	0.1	4,515	0.00%
2023/12/20	4.6	68.71	5	68.88	68.80	-0.4	4,488	-0.01%
2023/12/19	2.3	68.14	1	67.70	67.80	1.3	4,433	0.03%
2023/12/18	2.1	67.57	5	68.72	68.50	-3	4,437	-0.07%
2023/12/15	43.8	68.85	33	68.00	67.20	10.8	4,545	0.24%
2023/12/14	6	70.55	8.1	69.04	71.90	-2.1	4,467	-0.05%
2023/12/13	0	0.00	4.1	66.10	66.40	-4.1	4,163	-0.10%
2023/12/12	3	66.10	13	65.83	65.80	-10	4,245	-0.24%
2023/12/11	1.4	65.00	3	64.63	65.00	-1.7	4,209	-0.04%
2023/12/08	5.2	65.02	3.1	64.83	64.70	2.1	4,198	0.05%
2023/12/07	1	65.90	2	65.20	64.60	-1	4,183	-0.02%
2023/12/06	16	64.15	3.1	64.94	65.40	12.9	4,158	0.31%
2023/12/05	0.1	65.10	4	64.95	65.50	-3.9	4,084	-0.10%
2023/12/04	2.1	66.06	8.1	65.65	66.00	-6	4,013	-0.15%
2023/12/01	12.1	64.72	14.1	65.20	65.80	-2	3,943	-0.05%
2023/11/30	18.1	63.52	25	62.87	63.80	-6.9	3,722	-0.19%
2023/11/29	0	0.00	0.1	62.10	62.00	-0.1	3,478	0.00%
2023/11/27	20	60.20	0	0.00	60.00	20	3,449	0.58%
2023/11/21	0	0.00	0.2	61.00	60.70	-0.2	3,565	0.00%
2023/11/17	4	62.00	0	0.00	61.00	4	3,803	0.11%
2023/11/16	0	0.00	1	61.00	61.50	-1	3,785	-0.03%
2023/11/15	3	61.77	0	0.00	60.90	3	3,836	0.08%
2023/11/14	0	0.00	2	60.80	61.50	-2	3,792	-0.05%
2023/11/13	3	60.57	0	0.00	60.50	3	3,777	0.08%
2023/11/09	0	0.00	0.9	61.00	60.80	-0.9	3,748	-0.02%
2023/11/08	12	61.57	11	61.49	61.40	1	3,736	0.03%
2023/11/07	0	0.00	5	60.30	61.70	-5	3,702	-0.14%
2023/11/06	3	61.60	1	61.20	61.50	2	3,649	0.05%
2023/11/03	1	61.40	5	61.10	61.50	-4	3,596	-0.11%
2023/11/02	10	60.57	0	0.00	60.90	10	3,546	0.28%
2023/10/31	3	59.67	0	0.00	59.30	3	3,490	0.09%
2023/10/30	1	59.90	3	59.83	59.90	-2	3,486	-0.06%
2023/10/27	3	59.77	0	0.00	59.40	3	3,500	0.09%
2023/10/26	3	61.10	16	60.51	60.20	-13	3,491	-0.37%
2023/10/25	15	61.53	7	61.61	62.00	8	3,448	0.23%
2023/10/24	0	0.00	7	60.50	60.70	-7	3,402	-0.21%
2023/10/23	0	60.40	2	59.90	59.90	-2	3,432	-0.06%
2023/10/20	5	61.00	17	60.89	60.80	-12	3,445	-0.35%
2023/10/19	13	60.44	1	60.00	60.70	12	3,413	0.35%
2023/10/18	7	59.96	5	61.00	60.00	2	3,342	0.06%
2023/10/17	8	60.70	19	60.51	60.70	-11	3,292	-0.33%
2023/10/16	0	0.00	1	59.40	59.20	-1	3,230	-0.03%
2023/10/13	15	59.90	33	60.23	60.00	-18	3,223	-0.56%
2023/10/05	17	58.05	0	0.00	57.60	17	3,142	0.54%
2023/10/04	0	0.00	1	57.20	57.60	-1	3,130	-0.03%
2023/10/02	0	0.00	3	57.70	57.70	-3	3,151	-0.10%
2023/09/27	0	0.00	1	57.20	56.90	-1	3,296	-0.03%
2023/09/26	0	0.00	1	56.70	56.70	-1	3,299	-0.03%
2023/09/25	0	0.00	2	58.25	58.30	-2	3,259	-0.06%
2023/09/22	0	0.00	5	57.60	57.50	-5	3,247	-0.15%
2023/09/21	13	57.22	0	0.00	57.20	13	3,216	0.40%
2023/09/20	27	59.33	2	58.05	58.00	25	3,167	0.79%
2023/09/19	4	60.50	10.2	60.55	60.80	-6.2	2,973	-0.21%
2023/09/18	1	58.90	1	58.80	58.80	0	2,660	0.00%
2023/09/15	16.2	58.60	12	58.45	58.00	4.2	2,635	0.16%
2023/09/12	1	57.70	0	0.00	57.40	1	2,488	0.04%
2023/09/08	0	0.00	1	57.00	57.20	-1	2,490	-0.04%
2023/09/04	0	0.00	1	57.40	57.50	-1	2,453	-0.04%
2023/09/01	2	56.90	0	0.00	57.10	2	2,446	0.08%
2023/08/30	1	56.60	0	0.00	56.90	1	2,385	0.04%
2023/08/29	0	0.00	1	56.20	56.40	-1	2,351	-0.04%
2023/08/25	0	0.00	6	56.35	56.60	-6	2,319	-0.26%
2023/08/24	0	0.00	6	56.98	56.10	-6	2,284	-0.26%
2023/08/23	1	55.20	2	54.60	55.40	-1	2,157	-0.05%
2023/08/22	1	52.30	0	0.00	52.60	1	2,032	0.05%
2023/08/21	0	0.00	2	53.20	52.50	-2	1,991	-0.10%
2023/08/18	0	0.00	2	51.40	51.50	-2	1,923	-0.10%
2023/08/17	6	51.15	0	0.00	51.30	6	1,919	0.31%
2023/08/15	1	50.60	0	0.00	50.30	1	1,908	0.05%
2023/08/10	3	52.10	0	0.00	51.90	3	1,894	0.16%
2023/08/08	1	52.70	0	0.00	52.70	1	1,879	0.05%
2023/08/02	0	0.00	2	52.30	52.00	-2	1,872	-0.11%
2023/08/01	3	51.73	0	0.00	52.00	3	1,856	0.16%
2023/07/31	2	52.95	0	0.00	52.90	2	1,835	0.11%
2023/07/28	0	0.00	2	53.10	53.70	-2	1,808	-0.11%
2023/07/27	0	0.00	7	53.50	52.30	-7	1,778	-0.39%
2023/07/26	2	57.30	0	0.00	57.00	2	1,700	0.12%
2023/07/25	11	57.25	0	0.00	57.50	11	1,640	0.67%
2023/07/24	6	57.80	2	57.70	57.50	4	1,629	0.25%
2023/07/19	1	58.10	0	0.00	58.00	1	1,577	0.06%
2023/07/18	3	58.90	1	58.50	58.50	2	1,543	0.13%
2023/07/17	0	0.00	1	58.80	58.90	-1	1,536	-0.07%
2023/07/13	3	57.90	1	58.40	57.60	2	1,483	0.13%
2023/07/07	1	56.80	0	0.00	56.70	1	1,456	0.07%
2023/07/06	1	58.60	0	0.00	57.80	1	1,433	0.07%
2023/07/05	1	58.60	0	0.00	58.20	1	1,396	0.07%
2023/07/04	1	55.60	0	0.00	56.00	1	1,278	0.08%
2023/06/29	0	0.00	1	55.30	55.40	-1	1,306	-0.08%
2023/06/28	1	55.00	0	0.00	55.00	1	1,333	0.07%
2023/06/27	0	0.00	0.3	55.10	54.90	-0.3	1,328	-0.02%
2023/06/16	0	0.00	0.3	55.90	56.00	-0.3	1,326	-0.02%
2023/06/13	0	0.00	5	55.60	55.70	-5	1,337	-0.37%
2023/06/07	0	0.00	3	55.80	55.60	-3	1,363	-0.22%
2023/06/06	0	0.00	6	55.60	55.80	-6	1,393	-0.43%
2023/05/19	0	0.00	1	53.90	53.90	-1	1,627	-0.06%
2023/04/27	0.1	51.90	0	0.00	51.50	0.1	1,760	0.01%
2023/03/30	0	0.00	2	56.00	55.80	-2	1,509	-0.13%
2023/03/23	0	55.80	0	0.00	55.70	0	1,496	0.00%
2023/03/22	0	55.80	0	0.00	55.70	0	1,500	0.00%
2023/03/21	0	56.01	1	55.80	55.60	-1	1,531	-0.06%
2023/03/20	0	56.10	0	0.00	56.00	0	1,516	0.00%
2023/03/13	0	0.00	4	55.25	55.60	-4	1,489	-0.27%
2023/03/10	0	0.00	3	55.47	55.70	-3	1,475	-0.20%
2023/03/09	6	55.53	16	55.80	55.60	-10	1,470	-0.68%
2023/03/08	2	56.15	0	0.00	56.10	2	1,438	0.14%
2023/03/07	3	56.80	0	0.00	56.90	3	1,341	0.22%
2023/03/02	0.1	54.10	0	0.00	54.10	0.1	1,214	0.01%
2023/03/01	0	0.00	2	53.80	54.10	-2	1,194	-0.17%
2023/02/24	2	53.30	0	0.00	53.40	2	1,168	0.17%
2023/02/23	0	0.00	2	53.00	53.20	-2	1,155	-0.17%
2023/02/22	1	52.50	0	0.00	52.70	1	1,148	0.09%
2023/02/17	6	51.70	0	0.00	51.60	6	1,191	0.50%
2023/02/06	1	51.80	0	0.00	51.80	1	1,294	0.08%
2023/01/31	2	50.30	0	0.00	50.90	2	1,228	0.16%
2023/01/03	1	48.50	0	0.00	48.75	1	1,365	0.07%
2022/12/30	0	0.00	2	48.48	48.55	-2	1,383	-0.14%
2022/12/15	1	50.00	0	0.00	50.40	1	1,536	0.07%
2022/11/24	0	0.00	1	49.80	50.10	-1	1,606	-0.06%
2022/11/22	0	0.00	2	49.40	49.35	-2	1,634	-0.12%
2022/11/17	1	50.10	1	50.00	50.10	0	1,677	0.00%
2022/11/15	1	50.00	1	49.95	50.20	0	1,655	0.00%
2022/11/14	0	0.00	3	49.58	49.80	-3	1,653	-0.18%
2022/11/11	3.3	49.64	1	50.00	49.20	2.3	1,654	0.14%
2022/11/10	0.4	49.20	1	48.90	49.20	-0.6	1,640	-0.04%
2022/11/08	0	0.00	5	48.86	48.25	-5	1,649	-0.30%
2022/11/07	5	48.76	0	0.00	48.85	5	1,670	0.30%
2022/11/03	0	0.00	0.1	48.10	48.30	-0.1	1,700	-0.01%
2022/11/02	1	48.00	2	48.10	48.05	-1	1,716	-0.06%
2022/10/25	0.4	46.15	0	0.00	45.95	0.4	1,866	0.02%
2022/10/24	1.2	46.85	0	0.00	46.60	1.2	1,883	0.06%
2022/10/21	0	0.00	1	46.75	46.55	-1	1,887	-0.05%
2022/10/20	0	0.00	3	45.25	47.30	-3	1,916	-0.16%
2022/10/19	1	45.85	1.1	46.18	46.10	-0.1	1,911	-0.01%
2022/10/18	1	46.35	1.1	45.40	46.50	-0.1	1,896	-0.01%
2022/10/17	0	0.00	0.1	44.50	44.75	-0.1	1,890	-0.01%
2022/10/14	0.3	43.76	0	0.00	43.70	0.3	1,893	0.01%
2022/10/06	1.4	44.84	1	44.84	44.70	0.4	2,046	0.02%
2022/10/05	1.3	44.91	0	0.00	45.00	1.3	2,116	0.06%
2022/10/04	0.2	44.05	2	43.90	43.95	-1.9	2,124	-0.09%
2022/10/03	2.1	43.02	0	0.00	43.20	2.1	2,150	0.10%
2022/09/29	0	0.00	1	42.30	42.35	-1	2,218	-0.05%
2022/09/28	1	42.50	1	43.75	42.00	0	2,260	0.00%
2022/09/27	3	43.27	1	43.40	43.60	2	2,290	0.09%
2022/09/26	1	44.15	2	44.65	43.80	-1	2,309	-0.04%
2022/09/23	1	46.00	0	0.00	45.70	1	2,358	0.04%
2022/09/22	1	45.90	1	46.15	46.20	0	2,442	0.00%
2022/09/21	0.1	46.95	0	0.00	46.60	0.1	2,498	0.00%
2022/09/20	0	0.00	1	46.95	46.80	-1	2,527	-0.04%
2022/09/19	1	47.20	1	47.40	46.95	0	2,560	0.00%
2022/09/15	0	0.00	1	48.00	48.05	-1	2,642	-0.04%
2022/09/14	0	0.00	1	47.50	47.65	-1	2,682	-0.04%
2022/09/13	1	48.35	1	48.50	48.30	0	2,686	0.00%
2022/09/08	1	47.65	0	0.00	48.00	1	2,779	0.04%
2022/09/07	3	47.88	0	0.00	47.60	3	2,805	0.11%
2022/09/06	5	48.90	0	0.00	48.95	5	2,800	0.18%
2022/09/05	6.1	49.85	2	50.10	49.80	4.1	2,825	0.15%
2022/09/01	0	0.00	1	50.80	50.30	-1	2,875	-0.03%
2022/08/31	12	51.10	43	51.01	51.10	-31	2,918	-1.06%
2022/08/30	19	51.01	0	0.00	50.90	19	3,107	0.61%
2022/08/26	0.3	51.66	0	0.00	51.90	0.3	3,183	0.01%
2022/08/25	0.2	50.86	0	0.00	50.70	0.2	3,155	0.00%
2022/08/24	0.4	50.53	0	0.00	50.40	0.4	3,198	0.01%
2022/08/23	0.4	50.84	1	50.80	50.50	-0.6	3,206	-0.02%
2022/08/17	1	51.70	1	51.40	51.50	0	3,168	0.00%
2022/08/16	0	0.00	3	51.30	51.20	-3	3,180	-0.09%
2022/08/15	1	51.30	8	51.44	51.50	-7	3,187	-0.22%
2022/08/11	10	50.34	4	50.40	50.30	6	3,155	0.19%
2022/08/10	4	49.64	7	49.79	49.60	-3	3,146	-0.10%
2022/08/09	4	49.79	4	49.64	49.90	0	3,154	0.00%
2022/08/08	6	49.90	0	0.00	50.00	6	3,138	0.19%
2022/08/05	2	49.43	0	0.00	49.35	2	3,114	0.06%
2022/08/04	2	48.83	1	48.65	48.80	1	3,122	0.03%
2022/08/03	2	49.15	0	0.00	49.10	2	3,105	0.06%
2022/08/02	4	50.08	5	50.38	50.00	-1	3,069	-0.03%
2022/07/29	1	49.90	0	0.00	49.90	1	3,037	0.03%
2022/07/28	0	0.00	2	50.20	49.65	-2	3,058	-0.07%
2022/07/27	28	49.28	30	49.83	50.20	-2	3,068	-0.07%
2022/07/26	1	50.00	10	50.00	49.90	-9	3,103	-0.29%
2022/07/25	1	50.40	2	50.50	50.60	-1	3,098	-0.03%
2022/07/22	3	51.20	5	51.30	51.00	-2	3,118	-0.06%
2022/07/21	0	0.00	3	50.60	50.90	-3	3,120	-0.10%
2022/07/20	8	50.43	5	50.90	50.00	3	3,112	0.10%
2022/07/18	0	0.00	1	48.85	49.35	-1	3,059	-0.03%
2022/07/15	10	48.65	22	48.19	48.65	-12	3,048	-0.39%
2022/07/14	2	46.95	1	47.15	47.30	1	3,027	0.03%
2022/07/13	12	50.88	1	51.20	50.60	11	2,958	0.37%
2022/07/12	12	50.44	14	50.40	50.30	-2	2,885	-0.07%
2022/07/11	7	51.60	2	51.35	51.50	5	2,873	0.17%
2022/07/08	28	50.74	26	51.24	51.10	2	2,846	0.07%
2022/07/07	13	49.85	12	50.51	50.60	1	2,820	0.04%
2022/07/06	11	50.75	9	51.29	50.50	2	2,795	0.07%
2022/07/05	10	50.50	11	51.15	52.50	-1	2,806	-0.04%
2022/07/04	12	50.15	11	50.66	50.40	1	2,851	0.04%
2022/07/01	11	51.23	11	51.64	50.90	0	2,889	0.00%
2022/06/29	15	53.77	15	54.63	53.90	0	2,756	0.00%
2022/06/28	6	55.05	1	54.90	54.90	5	2,715	0.18%
2022/06/24	21	56.21	21	56.60	55.00	0	2,734	0.00%
2022/06/23	23	55.44	23	56.29	55.70	0	2,743	0.00%
2022/06/22	1	57.30	0	0.00	56.20	1	2,730	0.04%
2022/06/20	12	58.16	0	0.00	57.20	12	2,692	0.45%
2022/06/17	11	59.40	0	0.00	59.00	11	2,651	0.41%
2022/06/16	0	0.00	10	62.40	60.80	-10	2,603	-0.38%
2022/06/14	1	60.50	1	61.40	62.20	0	2,602	0.00%
2022/06/13	2	61.70	2	61.55	61.70	0	2,562	0.00%
2022/06/09	1	62.60	2	62.20	62.30	-1	2,520	-0.04%
2022/06/08	2	62.15	10	62.73	62.30	-8	2,461	-0.32%
2022/06/07	13	60.91	11	61.05	60.80	2	2,283	0.09%
2022/06/02	1	60.00	0	0.00	60.20	1	2,264	0.04%
2022/06/01	29	60.19	1	60.30	60.30	28	2,268	1.23%
2022/05/31	0	0.00	1	59.70	59.50	-1	2,227	-0.04%
2022/05/30	4	59.40	0	0.00	59.40	4	2,220	0.18%
2022/05/24	0	0.00	3	59.47	58.70	-3	2,273	-0.13%
2022/05/23	10	59.75	10	60.00	59.80	0	2,253	0.00%
2022/05/18	0	0.00	8	59.70	59.70	-8	2,217	-0.36%
2022/05/17	3	59.30	3	58.90	59.30	0	2,192	0.00%
2022/05/16	3	58.60	0	0.00	58.60	3	2,187	0.14%
2022/05/12	1	58.30	0	0.00	57.80	1	2,186	0.05%
2022/05/06	2	59.85	0	0.00	59.80	2	2,202	0.09%
2022/05/04	2	59.20	0	0.00	59.20	2	2,207	0.09%
2022/05/03	1	59.10	1	58.50	59.20	0	2,198	0.00%
2022/04/29	0	0.00	1	57.00	56.50	-1	2,145	-0.05%
2022/04/28	2	56.55	0	0.00	56.30	2	2,171	0.09%
2022/04/25	0	0.00	1	56.20	56.00	-1	2,263	-0.04%
2022/04/19	1	57.30	0	0.00	57.20	1	2,394	0.04%
2022/04/15	0	0.00	1	57.30	57.20	-1	2,439	-0.04%
2022/04/14	0	0.00	5	58.30	58.20	-5	2,472	-0.20%
2022/04/12	5	57.80	0	0.00	57.50	5	2,613	0.19%
2022/04/08	0	0.00	1	60.70	60.10	-1	2,555	-0.04%
2022/04/07	4	59.83	7	60.09	59.40	-3	2,480	-0.12%
2022/03/30	3	60.60	7	60.29	59.90	-4	2,403	-0.17%
2022/03/29	1	60.20	3	60.13	60.10	-2	2,382	-0.08%
2022/03/28	8	60.56	7	60.26	60.70	1	2,332	0.04%
2022/03/25	1	59.50	15	59.40	59.40	-14	2,256	-0.62%
2022/03/22	0	0.00	2	59.00	59.20	-2	2,261	-0.09%
2022/03/15	0	0.00	1	57.30	57.20	-1	2,344	-0.04%
2022/03/09	0	0.00	1	57.60	57.20	-1	2,360	-0.04%
2022/03/08	1	55.00	3	55.13	54.90	-2	2,340	-0.09%
2022/03/07	4	56.15	3	56.43	56.10	1	2,321	0.04%
2022/03/04	0	0.00	1	58.10	58.00	-1	2,326	-0.04%
2022/03/03	2	58.50	0	0.00	58.30	2	2,360	0.08%
2022/02/25	5	57.00	0	0.00	56.90	5	2,457	0.20%
2022/02/24	13	56.78	0	0.00	56.20	13	2,501	0.52%
2022/02/23	1	57.90	20	57.90	57.90	-19	2,500	-0.76%
2022/02/22	2	58.25	1	57.80	57.90	1	2,574	0.04%
2022/02/18	1	58.40	0	0.00	58.70	1	2,916	0.03%
2022/02/17	0	0.00	1	59.00	58.80	-1	2,995	-0.03%
2022/02/15	1	58.10	2	58.10	57.90	-1	3,101	-0.03%
2022/02/14	2	57.75	1	57.80	57.80	1	3,129	0.03%
2022/02/11	2	59.10	11	59.04	58.90	-9	3,151	-0.29%
2022/02/10	6	59.27	4	59.25	59.30	2	3,229	0.06%
2022/02/09	2	58.40	0	0.00	59.00	2	3,266	0.06%
2022/02/08	2	57.50	2	57.30	57.50	0	3,301	0.00%
2022/02/07	11.4	56.97	0	0.00	57.20	11.4	3,431	0.33%
2022/01/26	5.2	56.73	0	0.00	56.50	5.2	3,443	0.15%
2022/01/25	0	0.00	1	57.20	57.10	-1	3,496	-0.03%
2022/01/24	0.2	57.90	2	57.10	57.80	-1.8	3,530	-0.05%
2022/01/19	0	0.00	1	59.40	59.50	-1	3,629	-0.03%
2022/01/18	2	59.85	1	60.30	59.70	1	3,661	0.03%
2022/01/17	1	59.00	8	58.75	58.90	-7	3,565	-0.20%
2022/01/14	1	58.10	0	0.00	58.00	1	3,541	0.03%
2022/01/13	1	58.50	1	58.60	59.00	0	3,558	0.00%
2022/01/12	1.2	57.54	0	0.00	57.80	1.2	3,518	0.04%
2022/01/11	1.2	58.13	5	58.00	57.50	-3.8	3,566	-0.11%
2022/01/10	7.2	58.10	0	0.00	58.50	7.2	3,567	0.20%
2022/01/07	1.3	59.22	10	58.10	58.10	-8.8	3,596	-0.24%
2022/01/06	13.4	59.68	3	59.60	59.30	10.4	3,572	0.29%
2022/01/05	4	59.70	12	59.82	59.60	-8	3,597	-0.22%
2022/01/04	0	0.00	1	58.80	58.30	-1	3,518	-0.03%
2021/12/30	1	58.90	1	59.30	58.80	0	3,559	0.00%
2021/12/28	16	58.84	0	0.00	58.80	16	3,670	0.44%
2021/12/27	6	58.87	0	0.00	58.90	6	3,720	0.16%
2021/12/24	1	59.00	0	0.00	58.90	1	3,773	0.03%
2021/12/22	1	58.00	0	0.00	58.20	1	3,885	0.03%
2021/12/20	0	0.00	1	57.70	57.20	-1	3,959	-0.03%
2021/12/17	1	57.80	0	0.00	57.60	1	3,987	0.03%
2021/12/16	1	57.40	0	0.00	57.60	1	3,999	0.03%
2021/12/15	0	0.00	8	57.03	57.00	-8	4,034	-0.20%
2021/12/14	2	57.90	1	57.90	57.30	1	4,034	0.02%
2021/12/13	6	57.90	0	0.00	57.50	6	4,050	0.15%
2021/12/10	1	58.50	1	58.20	58.10	0	4,072	0.00%
2021/12/09	2	59.00	0	0.00	58.70	2	4,078	0.05%
2021/12/08	0	0.00	7	60.00	60.10	-7	4,062	-0.17%
2021/12/03	2	60.30	0	0.00	60.00	2	4,334	0.05%
2021/12/02	0	0.00	5	60.04	59.90	-5	4,470	-0.11%
2021/12/01	6	59.90	0	0.00	60.10	6	4,630	0.13%
2021/11/30	3	59.57	11	59.68	59.30	-8	4,793	-0.17%
2021/11/29	3	58.40	2	58.25	58.60	1	4,886	0.02%
2021/11/26	5	60.06	1	59.20	59.00	4	4,977	0.08%
2021/11/25	3	61.23	0	0.00	60.70	3	5,004	0.06%
2021/11/24	0	0.00	2	61.30	61.10	-2	5,079	-0.04%
2021/11/23	1	61.00	0	0.00	60.60	1	5,241	0.02%
2021/11/22	2	61.65	14	61.59	62.20	-12	5,264	-0.23%
2021/11/19	5	62.24	2	62.25	61.90	3	5,347	0.06%
2021/11/18	22.3	63.53	7	63.70	62.80	15.3	5,379	0.28%
2021/11/17	5	61.86	10	61.90	62.70	-5	5,307	-0.09%
2021/11/16	18	61.16	4	61.25	61.00	14	5,224	0.27%
2021/11/15	26	60.74	3	60.87	61.40	23	5,275	0.44%
2021/11/12	0	0.00	4	59.60	59.70	-4	5,328	-0.08%
2021/11/11	0	0.00	2	59.80	59.70	-2	5,407	-0.04%
2021/11/10	7	59.89	1	59.90	59.80	6	5,739	0.10%
2021/11/09	7	59.93	1	60.30	60.20	6	5,876	0.10%
2021/11/08	6	60.35	9	60.48	60.20	-3	5,900	-0.05%
2021/11/05	3	60.27	4	60.35	60.20	-1	6,023	-0.02%
2021/11/04	6	60.35	8	60.31	60.40	-2	6,187	-0.03%
2021/11/03	0	0.00	6	58.28	58.90	-6	6,296	-0.10%
2021/11/02	12	58.43	3	58.67	58.10	9	6,409	0.14%
2021/11/01	0	0.00	8	59.03	59.60	-8	6,696	-0.12%
2021/10/29	9	58.62	1	59.00	58.60	8	6,956	0.11%
2021/10/28	0	0.00	5	58.90	59.20	-5	7,005	-0.07%
2021/10/27	0	0.00	10	57.76	58.60	-10	7,162	-0.14%
2021/10/26	4	57.98	8	57.89	58.10	-4	7,365	-0.05%
2021/10/25	2	56.95	0	0.00	57.30	2	7,748	0.03%
2021/10/22	13	57.09	4	57.20	57.10	9	7,918	0.11%
2021/10/21	4	57.30	1	56.70	56.60	3	8,144	0.04%
2021/10/20	12	56.83	11	57.07	57.30	1	8,352	0.01%
2021/10/19	11	56.74	7	56.46	57.20	4	8,481	0.05%
2021/10/18	12	55.86	1	55.30	55.50	11	8,573	0.13%
2021/10/15	0	0.00	2	56.45	56.40	-2	8,835	-0.02%
2021/10/14	2	54.70	0	0.00	54.50	2	8,954	0.02%
2021/10/13	5	55.00	0	0.00	54.30	5	9,232	0.05%
2021/10/12	1	55.50	1	55.70	55.60	0	9,616	0.00%
2021/10/08	3	56.73	0	0.00	56.40	3	9,632	0.03%
2021/10/07	0	0.00	4	56.53	56.70	-4	9,690	-0.04%
2021/10/06	1	56.80	0	0.00	55.50	1	9,818	0.01%
2021/10/05	10	56.03	7	56.51	57.20	3	9,815	0.03%
2021/10/04	1	57.10	8	55.76	55.40	-7	9,782	-0.07%
2021/10/01	1	57.20	15	57.82	57.20	-14	9,766	-0.14%
2021/09/30	9	59.06	1	59.30	59.40	8	9,847	0.08%
2021/09/29	1.1	59.70	1	58.50	58.40	0.1	10,009	0.00%
2021/09/28	3	61.37	1	61.20	61.30	2	10,163	0.02%
2021/09/27	2	62.10	1	62.10	62.20	1	10,199	0.01%
2021/09/24	1.1	62.20	0	0.00	62.40	1.1	10,380	0.01%
2021/09/23	5	61.78	2	61.90	61.80	3	10,407	0.03%
2021/09/22	2	61.40	0	0.00	61.20	2	10,444	0.02%
2021/09/17	2	63.10	2	63.40	63.10	0	10,536	0.00%
2021/09/16	2	63.65	3	63.77	63.50	-1	10,565	-0.01%
2021/09/15	2	63.05	3	62.90	62.80	-1	10,627	-0.01%
2021/09/14	2	64.50	1	64.40	64.10	1	10,679	0.01%
2021/09/13	2	65.10	0	0.00	64.10	2	10,698	0.02%
2021/09/10	2.1	64.50	2	65.00	65.30	0.1	10,720	0.00%
2021/09/09	2	64.35	2	63.95	64.60	0	10,741	0.00%
2021/09/08	12	63.89	1	65.50	62.80	11	10,706	0.10%
2021/09/07	9	65.60	8	65.50	66.10	1	10,607	0.01%
2021/09/06	2.3	66.57	3	66.80	66.20	-0.7	10,645	-0.01%
2021/09/03	4	65.98	2.2	66.74	67.20	1.8	10,541	0.02%
2021/09/02	5	65.36	3	64.83	64.60	2	10,414	0.02%
2021/09/01	5	64.76	5	65.46	65.60	0	10,339	0.00%
2021/08/31	3	63.90	17	63.96	65.00	-14	10,289	-0.14%
2021/08/30	11	64.19	20	64.00	64.20	-9	10,495	-0.09%
2021/08/27	23	63.20	2	62.50	63.10	21	10,541	0.20%
2021/08/26	2	62.35	3	62.40	62.40	-1	10,410	-0.01%
2021/08/25	1	62.10	2	62.05	62.50	-1	10,348	-0.01%
2021/08/24	1	61.10	25.1	61.12	62.20	-24.1	10,262	-0.23%
2021/08/23	1.3	60.75	3	61.33	61.60	-1.7	10,185	-0.02%
2021/08/20	0	0.00	5	60.12	60.20	-5	10,104	-0.05%
2021/08/19	3.1	59.76	5	59.66	59.10	-2	10,046	-0.02%
2021/08/18	7	58.70	7	60.14	62.10	0	9,937	0.00%
2021/08/17	3	59.57	3	61.43	59.20	0	9,851	0.00%
2021/08/16	19	60.51	4	61.10	60.70	15	9,775	0.15%
2021/08/13	5	66.36	11	66.58	65.50	-6	9,433	-0.06%
2021/08/12	1	67.60	1	68.10	68.60	0	9,282	0.00%
2021/08/11	3	68.10	14	67.96	67.50	-11	9,218	-0.12%
2021/08/10	18	69.11	4	69.23	70.40	14	9,120	0.15%
2021/08/09	5	70.34	3	71.90	69.90	2	9,013	0.02%
2021/08/06	21	71.20	6	71.43	71.60	15	8,831	0.17%
2021/08/05	11	70.54	8.1	69.94	71.00	3	8,767	0.03%
2021/08/04	46	69.15	84	68.10	68.10	-38	8,575	-0.44%
2021/08/03	0	0.00	3	65.47	66.00	-3	8,370	-0.04%
2021/08/02	56.1	66.01	4	65.45	65.50	52.1	8,308	0.63%
2021/07/30	16	64.41	1	65.00	64.10	15	8,124	0.18%
2021/07/29	1	62.90	6	63.77	64.30	-5	7,983	-0.06%
2021/07/28	2	60.50	10	60.22	61.40	-8	7,627	-0.10%
2021/07/27	1	61.90	4	62.30	62.20	-3	7,613	-0.04%
2021/07/26	1	61.40	14	62.17	63.10	-13	7,526	-0.17%
2021/07/23	4	60.88	4	61.88	60.50	0	7,667	0.00%
2021/07/22	3	60.70	1	61.20	60.90	2	7,936	0.03%
2021/07/21	11	60.28	13	59.91	60.10	-2	7,914	-0.03%
2021/07/20	2	58.95	10.3	58.70	59.60	-8.3	7,778	-0.11%
2021/07/19	10.2	59.34	5	59.38	59.20	5.2	7,653	0.07%
2021/07/16	15	60.11	9	60.31	60.50	6	7,453	0.08%
2021/07/15	0	0.00	2	57.75	58.10	-2	7,075	-0.03%
2021/07/14	0	0.00	1	57.30	57.20	-1	7,098	-0.01%
2021/07/13	1	57.40	3	57.90	57.40	-2	7,194	-0.03%
2021/07/12	4	57.00	2.1	57.08	56.80	1.9	7,081	0.03%
2021/07/09	2	56.35	0	0.00	56.50	2	7,110	0.03%
2021/07/08	5	57.00	3	57.17	57.00	2	7,248	0.03%
2021/07/07	6.7	56.68	3	56.97	56.90	3.7	7,335	0.05%
2021/07/06	20	58.51	5	58.60	58.30	15	7,288	0.21%
2021/07/05	2	58.70	3	58.87	59.90	-1	7,212	-0.01%
2021/07/02	0	0.00	1	56.80	57.10	-1	7,022	-0.01%
2021/07/01	3.3	56.63	4	57.00	57.10	-0.7	7,046	-0.01%
2021/06/30	1	55.70	2	55.95	56.00	-1	6,950	-0.01%
2021/06/28	2	55.80	2.1	55.99	55.90	-0.1	6,901	0.00%
2021/06/24	5	55.18	1	55.60	55.00	4	6,793	0.06%
2021/06/23	3	54.53	2	54.70	54.90	1	6,745	0.01%
2021/06/22	2.1	54.20	0	0.00	54.10	2.1	6,683	0.03%
2021/06/21	1.5	54.14	15.1	53.93	53.80	-13.6	6,652	-0.20%
2021/06/18	0	0.00	1.3	54.80	54.60	-1.3	6,664	-0.02%
2021/06/17	10	54.25	7	54.50	54.60	3	6,660	0.05%
2021/06/16	5	54.48	2	54.60	54.20	3	6,703	0.04%
2021/06/15	7.2	54.36	3.1	54.33	54.50	4.1	6,708	0.06%
2021/06/10	0	0.00	11	52.90	52.80	-11	6,690	-0.16%
2021/06/09	0	0.00	3	53.00	52.80	-3	6,688	-0.04%
2021/06/08	0	0.00	20	52.80	52.70	-20	6,726	-0.30%
2021/06/07	106	52.99	80	52.85	52.50	26	6,780	0.38%	大買/
2021/06/04	1	51.40	0	0.00	52.50	1	6,529	0.02%
2021/06/03	0	0.00	1	50.90	52.00	-1	6,471	-0.02%
2021/06/02	1	50.40	0	0.00	50.50	1	6,451	0.02%
2021/06/01	5	51.10	1	51.00	51.00	4	6,501	0.06%
2021/05/24	0	0.00	1	48.20	48.65	-1	6,795	-0.01%
2021/05/21	1	48.10	1	48.45	47.85	0	6,846	0.00%
2021/05/20	1	47.75	7	47.91	47.60	-6	6,999	-0.09%
2021/05/19	2	47.98	1	48.15	48.45	1	7,102	0.01%
2021/05/18	0	0.00	1	46.60	48.35	-1	7,172	-0.01%
2021/05/17	2	45.20	8	44.60	44.95	-6	7,324	-0.08%
2021/05/14	1	47.75	1	48.60	48.10	0	7,331	0.00%
2021/05/13	2	47.85	0	0.00	47.80	2	7,333	0.03%
2021/05/12	0	0.00	8	47.98	47.15	-8	7,325	-0.11%
2021/05/11	11	50.06	6	49.96	49.65	5	7,256	0.07%
2021/05/10	1.2	51.53	0	0.00	51.40	1.2	7,265	0.02%
2021/05/07	2	50.90	1	51.20	51.90	1	7,393	0.01%
2021/05/06	1.1	51.35	0	0.00	50.60	1.1	7,539	0.01%
2021/05/05	1.2	52.20	0	0.00	51.20	1.2	7,670	0.02%
2021/05/04	2	51.85	0	0.00	52.10	2	7,998	0.03%
2021/05/03	1.2	53.05	0	0.00	52.40	1.2	8,133	0.01%
2021/04/29	3	57.50	14	57.08	54.60	-11	8,583	-0.13%
2021/04/28	10	55.90	43.1	54.81	55.80	-33.1	9,138	-0.36%
2021/04/27	3	52.93	2	53.20	53.00	1	9,147	0.01%
2021/04/26	0	0.00	4	52.43	52.90	-4	9,166	-0.04%
2021/04/23	1	50.60	2	50.80	51.60	-1	9,114	-0.01%
2021/04/22	2	51.60	2	52.15	50.80	0	9,255	0.00%
2021/04/21	0	0.00	1	51.90	52.20	-1	9,383	-0.01%
2021/04/20	1	51.80	1	52.20	52.10	0	9,501	0.00%
2021/04/19	0	0.00	1	51.20	52.00	-1	9,620	-0.01%
2021/04/16	6	50.08	0	0.00	50.10	6	9,541	0.06%
2021/04/15	1	50.10	3	50.10	50.10	-2	9,665	-0.02%
2021/04/14	6	49.35	7	49.49	49.90	-1	9,702	-0.01%
2021/04/13	17	51.08	4	51.18	50.30	13	9,875	0.13%
2021/04/12	2	52.00	2	52.00	51.60	0	10,141	0.00%
2021/04/09	2	52.35	5	52.40	52.40	-3	10,152	-0.03%
2021/04/08	0	0.00	1	53.10	53.20	-1	10,072	-0.01%
2021/04/07	27	53.17	1	53.10	53.30	26	10,044	0.26%
2021/04/06	1	52.90	18	52.65	53.10	-17	10,017	-0.17%
2021/03/30	1	52.20	0	0.00	52.50	1	10,084	0.01%
2021/03/29	0	0.00	1	52.40	52.20	-1	10,092	-0.01%
2021/03/26	10	52.70	0	0.00	52.10	10	10,136	0.10%
2021/03/25	2	52.05	3	52.10	51.90	-1	10,177	-0.01%
2021/03/24	1	52.30	5	52.20	52.10	-4	10,204	-0.04%
2021/03/23	7	53.01	16	52.52	52.50	-9	10,219	-0.09%
2021/03/22	8	52.74	11	52.70	52.60	-3	10,244	-0.03%
2021/03/19	1	53.20	0	0.00	53.10	1	10,233	0.01%
2021/03/18	6	52.55	1	52.40	52.60	5	10,229	0.05%
2021/03/17	4	52.28	1	52.10	52.10	3	10,319	0.03%
2021/03/16	21	52.94	0	0.00	52.60	21	10,304	0.20%
2021/03/15	1	52.10	3	52.23	52.30	-2	10,349	-0.02%
2021/03/12	2	52.05	0	0.00	52.00	2	10,422	0.02%
2021/03/11	7	51.99	8	51.91	51.80	-1	10,551	-0.01%
2021/03/09	0	0.00	7	49.55	50.50	-7	10,669	-0.07%
2021/03/08	0	0.00	1	50.20	50.10	-1	10,732	-0.01%
2021/03/05	3	50.03	2	50.28	50.30	1	10,830	0.01%
2021/03/04	1	50.20	1.1	51.05	50.20	-0.1	10,990	0.00%
2021/03/03	1	50.40	4	50.80	50.80	-3	11,040	-0.03%
2021/03/02	1	50.80	4	51.15	50.70	-3	11,148	-0.03%
2021/02/26	1	50.50	1	50.60	50.60	0	11,411	0.00%
2021/02/25	0	0.00	30	51.20	51.20	-30	11,762	-0.26%
2021/02/24	3	51.83	10	51.88	51.30	-7	11,867	-0.06%
2021/02/23	5	51.80	6	51.43	51.90	-1	11,835	-0.01%
2021/02/22	12.1	51.73	5	51.52	51.90	7.1	11,850	0.06%
2021/02/19	5	50.98	0	0.00	51.10	5	11,822	0.04%
2021/02/18	2	51.50	0	0.00	51.80	2	11,754	0.02%
2021/02/17	1	51.90	4	51.55	52.00	-3	11,727	-0.03%
2021/02/05	1	50.40	2	50.45	50.30	-1	11,515	-0.01%
2021/02/02	0	0.00	6	49.17	49.50	-6	11,469	-0.05%
2021/02/01	1.1	48.00	2	47.75	48.25	-1	11,515	-0.01%
2021/01/29	2.1	48.86	1	49.15	48.65	1.1	11,479	0.01%
2021/01/28	0	0.00	13	49.91	50.00	-13	11,335	-0.11%
2021/01/27	29	51.21	2	51.50	51.20	27	11,155	0.24%
2021/01/26	51.1	52.74	59	52.81	52.50	-7.9	10,929	-0.07%
2021/01/25	6	52.28	12	51.94	51.80	-6	10,533	-0.06%
2021/01/22	18	52.47	15	52.20	52.50	3	10,241	0.03%
2021/01/21	48	51.66	43	51.84	51.50	5	9,656	0.05%
2021/01/20	30	48.39	8.3	48.82	48.25	21.8	8,712	0.25%
2021/01/19	5	47.35	3	47.73	47.60	2	8,273	0.02%
2021/01/15	3	47.80	0	0.00	47.25	3	8,052	0.04%
2021/01/14	10	48.30	19	47.87	48.50	-9	7,888	-0.11%
2021/01/13	11	47.25	0	0.00	47.45	11	7,663	0.14%
2021/01/12	7	47.29	15	47.76	46.50	-8	7,496	-0.11%
2021/01/11	5	47.10	0	0.00	47.20	5	7,296	0.07%
2021/01/08	11	46.77	33	46.39	47.05	-22	7,211	-0.31%
2021/01/07	1.1	46.69	1	46.70	46.60	0.1	7,045	0.00%
2021/01/06	8	47.81	9	47.75	46.65	-1	6,942	-0.01%
2021/01/05	46.2	47.89	6	47.54	48.25	40.2	6,586	0.61%
2020/12/30	0	0.00	1	45.70	45.65	-1	6,166	-0.02%
2020/12/29	11	45.23	0	0.00	45.25	11	6,233	0.18%
2020/12/28	0	0.00	16	45.91	45.70	-16	6,188	-0.26%
2020/12/25	4	45.94	11	46.22	45.90	-7	6,182	-0.11%
2020/12/24	2	45.20	10	45.42	45.90	-8	6,150	-0.13%
2020/12/23	11	44.81	0	0.00	44.75	11	6,097	0.18%
2020/12/22	8	45.09	8	45.66	44.70	0	6,102	0.00%
2020/12/21	1	44.65	2	44.43	45.50	-1	6,046	-0.02%
2020/12/18	3	45.00	0	0.00	44.80	3	5,954	0.05%
2020/12/17	7	45.42	0	0.00	45.40	7	5,901	0.12%
2020/12/16	0	0.00	6	45.41	45.80	-6	5,882	-0.10%
2020/12/15	8	44.84	0	0.00	44.70	8	5,803	0.14%
2020/12/11	5	44.96	1	44.95	45.05	4	5,722	0.07%
2020/12/10	4	45.95	5	46.06	45.70	-1	5,615	-0.02%
2020/12/09	5	46.35	5	46.86	46.65	0	5,521	0.00%
2020/12/08	1	45.70	5	45.50	45.90	-4	5,368	-0.07%
2020/12/07	8	45.89	16	46.40	46.00	-8	5,281	-0.15%
2020/12/04	11	45.45	1	45.35	45.45	10	5,122	0.20%
2020/12/02	1	45.15	13	45.20	45.15	-12	4,911	-0.24%
2020/12/01	5	44.96	0	0.00	45.10	5	4,885	0.10%
2020/11/30	5	44.85	14	44.93	45.15	-9	4,780	-0.19%
2020/11/27	3	44.45	10	44.45	44.40	-7	4,597	-0.15%
2020/11/26	7	44.01	11	44.09	44.55	-4	4,514	-0.09%
2020/11/25	21	44.04	1,382	44.19	44.35	-1,361	4,389	-31.00%	大賣/鉅額交易
2020/11/24	49	44.59	2,707	44.42	44.30	-2,658	4,075	-65.23%	大賣/鉅額交易
2020/11/23	779	43.28	16	42.97	43.30	763	3,704	20.59%	大買/鉅額交易
2020/11/20	120	42.13	1	41.80	42.40	119	3,549	3.35%	大買/鉅額交易
2020/11/19	747	42.57	22	42.20	42.20	725	3,505	20.68%	大買/鉅額交易
2020/11/18	2,451	42.05	6	41.98	42.50	2,445	3,469	70.47%	大買/鉅額交易
2020/11/17	2	41.25	2	41.35	41.40	0	3,468	0.00%
2020/11/16	1	41.25	5	41.40	41.30	-4	3,595	-0.11%
2020/11/12	5	40.85	5	40.62	40.60	0	3,850	0.00%
2020/11/11	6	41.11	5	40.88	41.10	1	3,897	0.03%
2020/11/10	4	40.09	4	40.59	40.35	0	3,812	0.00%
2020/11/09	6	39.71	1	39.55	40.60	5	3,780	0.13%
2020/11/06	3	39.15	0	0.00	39.25	3	3,704	0.08%
2020/11/05	1	37.95	1	38.35	38.40	0	3,671	0.00%
2020/10/26	1	39.00	0	0.00	38.80	1	4,200	0.02%
2020/10/20	0.2	38.90	2	39.08	38.95	-1.8	5,001	-0.04%
2020/10/19	0.2	38.70	0	0.00	38.65	0.2	5,211	0.00%
2020/10/16	1.2	38.71	4	38.75	38.40	-2.8	5,360	-0.05%
2020/10/15	0	0.00	1	39.05	38.85	-1	5,415	-0.02%
2020/10/14	0.2	39.30	0	0.00	39.20	0.2	5,468	0.00%
2020/10/13	0.2	39.05	1	38.80	38.90	-0.8	5,564	-0.01%
2020/10/08	1	39.30	14	39.21	39.30	-13	5,736	-0.23%
2020/10/07	14	38.75	2	39.08	39.30	12	5,971	0.20%
2020/10/06	4	38.76	0	0.00	38.50	4	6,109	0.07%
2020/10/05	0	0.00	2	37.90	38.00	-2	6,152	-0.03%
2020/09/30	1	37.45	0	0.00	37.75	1	6,252	0.02%
2020/09/29	2	37.63	0	0.00	37.20	2	6,332	0.03%
2020/09/28	2	36.90	0	0.00	37.60	2	6,483	0.03%
2020/09/25	6	37.06	3	37.25	37.00	3	6,641	0.05%
2020/09/24	1	37.75	0	0.00	37.80	1	6,814	0.01%
2020/09/23	0	0.00	5	38.65	38.40	-5	6,914	-0.07%
2020/09/22	1	39.00	0	0.00	38.70	1	7,057	0.01%
2020/09/17	0	0.00	3	40.00	40.00	-3	7,602	-0.04%
2020/09/16	1	40.40	4	40.20	40.10	-3	7,867	-0.04%
2020/09/15	5	40.15	1	39.90	40.00	4	8,011	0.05%
2020/09/11	0	0.00	2	39.13	38.85	-2	8,070	-0.02%
2020/09/10	0	0.00	1	39.60	39.15	-1	8,076	-0.01%
2020/09/09	0	0.00	1	39.70	39.60	-1	8,076	-0.01%
2020/09/08	0	0.00	5	39.04	38.90	-5	8,056	-0.06%
2020/09/07	1	39.20	5	39.45	39.20	-4	8,087	-0.05%
2020/09/04	6	39.77	2	39.65	39.85	4	8,172	0.05%
2020/09/03	4	39.15	5	38.77	38.75	-1	8,117	-0.01%
2020/09/02	7	39.05	15	38.73	39.05	-8	8,129	-0.10%
2020/09/01	1	38.30	0	0.00	38.25	1	8,157	0.01%
2020/08/31	1	38.45	1	38.65	38.15	0	8,196	0.00%
2020/08/28	1	38.45	1	38.75	38.55	0	8,244	0.00%
2020/08/27	1	38.50	0	0.00	38.45	1	8,380	0.01%
2020/08/26	2	38.90	2	38.70	39.35	0	8,773	0.00%
2020/08/25	16	38.75	3	38.70	38.75	13	8,874	0.15%
2020/08/24	3.1	38.44	1	38.20	38.35	2.1	8,879	0.02%
2020/08/21	10	38.97	9	38.92	38.85	1	8,865	0.01%
2020/08/20	1	40.00	8	39.31	38.80	-7	8,757	-0.08%
2020/08/19	20	42.11	6	42.17	41.20	14	8,651	0.16%
2020/08/18	7	42.86	42	43.15	42.60	-35	8,541	-0.41%
2020/08/17	15	44.42	3	43.43	44.40	12	8,442	0.14%
2020/08/14	3	42.42	3	42.83	43.25	0	8,466	0.00%
2020/08/13	5	43.14	0	0.00	42.80	5	8,505	0.06%
2020/08/12	12	42.63	0	0.00	42.55	12	8,485	0.14%
2020/08/11	0	0.00	4	43.60	43.05	-4	8,490	-0.05%
2020/08/10	26	44.65	5	44.55	43.85	21	8,497	0.25%
2020/08/07	7	44.60	0	0.00	44.40	7	8,504	0.08%
2020/08/06	4	44.90	2	45.10	44.25	2	8,486	0.02%
2020/08/05	11	44.67	8	44.40	44.95	3	8,407	0.04%
2020/08/04	1	42.90	5	42.98	42.90	-4	8,305	-0.05%
2020/08/03	0	0.00	1	42.85	42.85	-1	8,356	-0.01%
2020/07/31	7	43.14	0	0.00	43.70	7	8,432	0.08%
2020/07/30	0	0.00	2	42.60	42.60	-2	8,487	-0.02%
2020/07/29	0	0.00	2	42.35	42.25	-2	8,535	-0.02%
2020/07/28	4	44.48	3	42.55	42.50	1	8,563	0.01%
2020/07/27	2	44.50	4	43.63	42.90	-2	8,376	-0.02%
2020/07/24	6	47.29	15	46.50	46.40	-9	8,234	-0.11%
2020/07/23	2	47.10	1	47.80	47.65	1	7,997	0.01%
2020/07/22	0	0.00	2	46.00	45.90	-2	7,848	-0.03%
2020/07/21	1	45.15	1	45.70	45.15	0	7,748	0.00%
2020/07/20	0	0.00	6	44.82	44.90	-6	7,722	-0.08%
2020/07/17	0	0.00	1	45.30	44.65	-1	7,696	-0.01%
2020/07/15	2	45.30	1	44.70	44.60	1	7,600	0.01%
2020/07/14	0	0.00	8	44.79	45.30	-8	7,529	-0.11%
2020/07/13	0	0.00	1	44.00	44.90	-1	7,316	-0.01%
2020/07/10	4	43.08	0	0.00	42.70	4	7,179	0.06%
2020/07/09	5	44.00	2	44.10	44.05	3	7,102	0.04%
2020/07/08	0	0.00	32	44.52	44.40	-32	7,012	-0.46%
2020/07/07	6	43.72	11	44.19	44.00	-5	6,913	-0.07%
2020/07/06	3	44.00	8	43.64	44.00	-5	6,756	-0.07%
2020/07/03	23	42.41	9	42.19	42.65	14	6,612	0.21%
2020/07/02	5	41.50	0	0.00	41.65	5	6,503	0.08%
2020/07/01	1	40.25	5.1	41.01	41.05	-4.1	6,419	-0.06%
2020/06/30	0	0.00	5	41.35	40.60	-5	6,277	-0.08%
2020/06/29	9	41.07	8	40.84	40.75	1	6,115	0.02%
2020/06/24	1.1	39.80	2.1	39.85	39.95	-1	5,881	-0.02%
2020/06/23	18	39.83	7	39.74	39.80	11	5,784	0.19%
2020/06/22	2	38.90	11	38.95	39.00	-9	5,541	-0.16%
2020/06/19	0	0.00	1	38.30	38.15	-1	5,420	-0.02%
2020/06/18	1	38.15	1	37.65	38.00	0	5,402	0.00%
2020/06/16	4	37.50	1	37.50	37.65	3	5,426	0.06%
2020/06/09	1	38.40	0	0.00	38.30	1	5,666	0.02%
2020/06/08	1	38.35	2	38.35	38.35	-1	5,734	-0.02%
2020/06/05	0	0.00	5	38.43	38.30	-5	5,734	-0.09%
2020/06/04	2	38.23	7	38.46	38.10	-5	5,746	-0.09%
2020/06/03	12	38.38	8.2	38.37	38.35	3.8	5,750	0.07%
2020/06/02	37	39.53	24.2	39.27	39.05	12.8	5,647	0.23%
2020/06/01	2.2	38.72	11	38.28	38.80	-8.8	5,352	-0.16%
2020/05/29	0	0.00	2	37.53	37.40	-2	5,230	-0.04%
2020/05/28	1	37.30	0	0.00	37.30	1	5,229	0.02%
2020/05/27	2	37.95	5	38.14	37.70	-3	5,231	-0.06%
2020/05/26	6	37.53	4	37.56	37.90	2	5,239	0.04%
2020/05/25	6	36.91	2	37.45	37.55	4	5,179	0.08%
2020/05/22	2	38.55	0	0.00	37.90	2	5,135	0.04%
2020/05/21	0	0.00	5	38.28	38.40	-5	5,069	-0.10%
2020/05/20	0	0.00	11	37.13	37.75	-11	4,971	-0.22%
2020/05/18	10	37.10	0	0.00	36.60	10	4,908	0.20%
2020/05/15	2	37.35	0	0.00	37.20	2	4,849	0.04%
2020/05/14	0	0.00	10	37.87	37.40	-10	4,813	-0.21%
2020/05/13	1	37.55	4	37.93	38.15	-3	4,799	-0.06%
2020/05/12	4	37.89	2	37.90	37.75	2	4,773	0.04%
2020/05/11	8	38.26	6	38.18	38.15	2	4,764	0.04%
2020/05/08	5	38.03	10	38.28	37.95	-5	4,715	-0.11%
2020/05/07	6	38.40	10	38.39	38.20	-4	4,648	-0.09%
2020/05/06	14	37.78	0	0.00	37.65	14	4,524	0.31%
2020/05/05	0	0.00	1	37.15	37.00	-1	4,445	-0.02%
2020/05/04	18	36.87	7	36.66	36.85	11	4,396	0.25%
2020/04/30	0	0.00	2	36.60	36.60	-2	4,337	-0.05%
2020/04/29	7	36.06	5	36.10	36.10	2	4,348	0.05%
2020/04/28	2	35.93	3	35.83	35.75	-1	4,305	-0.02%
2020/04/24	0	0.00	23	34.89	35.25	-23	4,323	-0.53%
2020/04/23	1	34.85	1	34.80	34.80	0	4,302	0.00%
2020/04/22	19	34.14	0	0.00	34.40	19	4,335	0.44%
2020/04/21	3	33.97	0	0.00	33.85	3	4,396	0.07%
2020/04/20	0	0.00	18	34.56	34.70	-18	4,413	-0.41%
2020/04/17	27	35.10	14	35.14	34.65	13	4,417	0.29%
2020/04/15	1	34.40	1	34.40	34.35	0	4,377	0.00%
2020/04/14	0	0.00	1	34.00	34.30	-1	4,378	-0.02%
2020/04/13	0	0.00	2	33.85	33.50	-2	4,340	-0.05%
2020/04/10	0	0.00	1	33.70	33.70	-1	4,361	-0.02%
2020/04/09	0	0.00	10	33.70	33.65	-10	4,384	-0.23%
2020/04/07	11	32.92	9	32.93	33.25	2	4,274	0.05%
2020/04/06	2	31.78	1	31.45	31.80	1	4,221	0.02%
2020/04/01	5	31.10	0	0.00	31.20	5	4,218	0.12%
2020/03/31	1	30.95	0	0.00	30.95	1	4,305	0.02%
2020/03/30	1	30.45	0	0.00	30.70	1	4,281	0.02%
2020/03/26	2	30.78	5	31.00	31.00	-3	4,231	-0.07%
2020/03/25	0	0.00	1	31.55	31.15	-1	4,200	-0.02%
2020/03/24	7	30.14	0	0.00	30.25	7	4,152	0.17%
2020/03/20	0	0.00	1	30.10	30.05	-1	4,141	-0.02%
2020/03/19	2	27.48	1	27.75	27.40	1	4,099	0.02%
2020/03/18	1	31.50	0	0.00	30.20	1	4,148	0.02%
2020/03/17	2	31.20	0	0.00	31.05	2	4,276	0.05%
2020/03/16	3	32.57	3.3	32.95	31.85	-0.3	4,156	-0.01%
2020/03/13	5.3	31.47	1	31.65	33.20	4.3	4,103	0.10%
2020/03/12	7	33.85	0	0.00	33.55	7	4,006	0.17%
2020/03/11	5	35.20	5	35.85	35.45	0	3,984	0.00%
2020/03/10	0	0.00	1	34.85	35.75	-1	4,055	-0.02%
2020/03/09	10	35.20	0	0.00	34.85	10	3,986	0.25%
2020/03/05	2	36.70	12	36.30	36.90	-10	3,961	-0.25%
2020/03/04	0	0.00	1	35.35	35.50	-1	3,854	-0.03%
2020/03/02	0	0.00	1	34.85	34.45	-1	3,813	-0.03%
2020/02/27	1	34.45	0	0.00	34.10	1	3,779	0.03%
2020/02/26	5	34.75	0	0.00	34.85	5	3,750	0.13%
2020/02/24	2	34.90	0	0.00	34.90	2	3,758	0.05%
2020/02/21	6	35.49	0	0.00	35.30	6	3,818	0.16%
2020/02/20	0	0.00	6	35.75	35.85	-6	3,882	-0.15%
2020/02/19	1	35.65	0	0.00	35.75	1	3,900	0.03%
2020/02/17	1	35.95	0	0.00	36.00	1	3,903	0.03%
2020/02/13	0	0.00	1	35.95	35.85	-1	3,905	-0.03%
2020/02/12	0	0.00	5	35.95	36.15	-5	3,941	-0.13%
2020/02/10	5	34.50	0	0.00	34.80	5	4,074	0.12%
2020/02/07	0	0.00	6	35.13	34.85	-6	4,648	-0.13%
2020/02/06	0	0.00	1	34.85	35.20	-1	4,704	-0.02%
2020/02/05	5	34.20	0	0.00	34.05	5	4,728	0.11%
2020/02/03	1	32.50	3	32.42	32.75	-2	4,833	-0.04%
2020/01/31	4	34.13	0	0.00	34.40	4	4,856	0.08%
2020/01/30	0	0.00	1	34.10	34.00	-1	5,027	-0.02%
2020/01/20	1	37.60	0	0.00	37.45	1	5,180	0.02%
2020/01/17	3	37.67	0	0.00	37.55	3	5,276	0.06%
2020/01/16	0	0.00	1	38.20	37.70	-1	5,585	-0.02%
2020/01/15	3	37.77	2	37.90	37.55	1	5,947	0.02%
2020/01/14	0	0.00	1	37.50	37.50	-1	5,874	-0.02%
2020/01/09	2	37.35	3	37.00	37.00	-1	6,008	-0.02%
2020/01/08	2	36.80	0	0.00	36.35	2	6,045	0.03%
2020/01/07	5	36.04	0	0.00	36.20	5	6,036	0.08%
2020/01/06	1	36.05	0	0.00	35.90	1	6,017	0.02%
2020/01/03	1	36.95	0	0.00	36.80	1	6,014	0.02%
2020/01/02	0	0.00	1	37.05	37.20	-1	5,981	-0.02%
2019/12/30	1	37.00	0	0.00	37.20	1	6,080	0.02%
2019/12/27	0	0.00	1	37.20	37.15	-1	6,069	-0.02%
2019/12/26	1	36.75	3	37.13	37.40	-2	6,030	-0.03%
2019/12/24	1	36.20	0	0.00	36.25	1	5,989	0.02%
2019/12/19	1	36.70	0	0.00	36.55	1	6,083	0.02%
2019/12/18	3	37.37	0	0.00	36.80	3	6,296	0.05%
2019/12/17	3	37.50	10	37.45	37.45	-7	6,358	-0.11%
2019/12/16	6	37.40	0	0.00	37.15	6	6,327	0.09%
2019/12/13	1	37.15	2	37.60	37.50	-1	6,318	-0.02%
2019/12/12	0	0.00	12	37.02	37.60	-12	6,166	-0.19%
2019/12/10	10	36.60	1	36.60	36.60	9	6,007	0.15%
2019/12/06	1	36.90	2	36.30	36.90	-1	6,007	-0.02%
2019/12/05	4	36.63	5	36.10	36.70	-1	6,005	-0.02%
2019/12/04	0	0.00	5	34.70	34.80	-5	6,032	-0.08%
2019/12/02	0	0.00	1	34.10	34.30	-1	6,203	-0.02%
2019/11/29	5	35.05	0	0.00	34.90	5	6,196	0.08%
2019/11/27	5	35.80	0	0.00	35.80	5	6,348	0.08%
2019/11/22	2	35.70	0	0.00	35.55	2	6,714	0.03%
2019/11/21	2	35.70	0	0.00	36.00	2	6,706	0.03%
2019/11/20	1	36.40	0	0.00	36.20	1	6,714	0.01%
2019/11/19	1	36.50	1	36.95	37.10	0	6,691	0.00%
2019/11/18	0	0.00	1	36.55	36.55	-1	6,709	-0.01%
2019/11/15	0	0.00	100	36.31	36.20	-100	6,733	-1.49%
2019/11/14	4	35.85	15	35.65	36.00	-11	6,776	-0.16%
2019/11/12	0	0.00	15	36.29	36.35	-15	6,768	-0.22%
2019/11/08	12	36.60	21	36.85	36.60	-9	6,683	-0.13%
2019/11/07	131	35.92	130.1	36.28	36.10	0.9	6,634	0.01%	大買/大賣/
2019/11/06	199	38.49	106	38.77	37.00	93	6,504	1.43%	大買/大賣/
2019/11/05	1	37.30	1	38.00	37.45	0	5,923	0.00%
2019/11/04	0	0.00	2	38.05	37.60	-2	5,848	-0.03%
2019/11/01	0	0.00	1	37.55	37.60	-1	5,776	-0.02%
2019/10/31	1	37.20	2	37.30	37.15	-1	5,719	-0.02%
2019/10/30	1	38.20	0	0.00	38.20	1	5,620	0.02%
2019/10/29	48	37.90	46	38.14	37.80	2	5,507	0.04%
2019/10/28	64	38.54	13	38.00	38.50	51	5,293	0.96%
2019/10/25	0	0.00	14	37.33	37.20	-14	5,021	-0.28%
2019/10/24	16	37.22	2	37.30	37.60	14	4,904	0.29%
2019/10/23	8	36.33	18	36.11	36.50	-10	4,606	-0.22%
2019/10/22	0	0.00	1	35.05	34.70	-1	4,196	-0.02%
2019/10/18	1	34.60	5	34.72	34.70	-4	4,154	-0.10%
2019/10/17	2	35.35	1	35.00	35.25	1	4,081	0.02%
2019/10/16	11	34.70	10	34.58	34.95	1	3,909	0.03%
2019/10/15	0	0.00	1	34.50	34.55	-1	3,792	-0.03%
2019/10/08	0	0.00	3	33.97	34.05	-3	3,793	-0.08%
2019/10/04	28	34.77	24	34.84	34.90	4	3,770	0.11%
2019/10/03	1	33.60	1	34.30	34.55	0	3,653	0.00%
2019/09/27	3	33.70	1	33.10	33.10	2	3,563	0.06%
2019/09/26	2	34.05	0	0.00	33.85	2	3,512	0.06%
2019/09/23	25	34.95	26	35.10	34.75	-1	3,387	-0.03%
2019/09/20	12	34.77	11	34.04	35.05	1	3,142	0.03%
2019/09/17	10	34.40	7	34.05	34.10	3	2,979	0.10%
2019/09/12	0	0.00	1	34.20	34.05	-1	2,906	-0.03%
2019/09/11	1	34.00	0	0.00	34.00	1	2,861	0.03%
2019/09/10	1	33.90	5	33.55	33.90	-4	2,819	-0.14%
2019/09/09	1	33.60	14	34.00	33.95	-13	2,785	-0.47%
2019/09/06	41	33.87	30	34.34	33.50	11	2,685	0.41%
2019/09/05	0	0.00	1	35.25	35.35	-1	2,502	-0.04%
2019/09/04	0	0.00	20.2	34.52	34.80	-20.2	2,382	-0.85%
2019/09/03	1	33.90	0	0.00	34.00	1	2,292	0.04%
2019/09/02	2	34.03	5	33.87	34.15	-3	2,197	-0.14%
2019/08/30	0	0.00	1	33.40	33.30	-1	2,088	-0.05%
2019/08/29	11	32.88	0	0.00	32.55	11	1,954	0.56%
2019/08/28	4	32.13	5	32.08	32.20	-1	1,775	-0.06%
2019/08/27	0	0.00	30	31.20	31.30	-30	1,596	-1.88%
2019/08/26	15	30.30	0	0.00	30.45	15	1,522	0.99%
2019/08/23	2	31.05	3	30.87	30.80	-1	1,489	-0.07%
2019/08/22	2	30.93	2	30.95	30.90	0	1,452	0.00%
2019/08/21	6	30.56	16	30.58	30.65	-10	1,395	-0.72%
2019/08/20	17	29.74	2	29.75	29.70	15	1,278	1.17%
2019/08/14	1	28.35	0	0.00	28.25	1	1,085	0.09%
2019/08/08	1	27.80	2	27.95	28.05	-1	1,053	-0.09%
2019/08/06	1	27.85	0	0.00	27.90	1	1,021	0.10%
2019/08/05	5	28.05	0	0.00	28.00	5	1,008	0.50%
2019/07/29	1	29.80	0	0.00	29.80	1	1,004	0.10%
2019/07/26	0	0.00	2	30.05	29.90	-2	1,009	-0.20%
2019/07/25	5	29.95	1	30.00	29.90	4	1,003	0.40%
2019/07/23	20	29.10	0	0.00	28.95	20	934	2.14%
2019/07/15	2	28.95	0	0.00	28.85	2	947	0.21%
2019/07/10	1	30.60	0	0.00	30.70	1	942	0.11%
2019/07/08	2	30.50	0	0.00	30.45	2	949	0.21%
2019/07/01	0	0.00	1	30.15	30.20	-1	991	-0.10%
2019/06/25	1	29.50	0	0.00	29.35	1	1,042	0.10%
2019/06/11	0	0.00	1	29.10	29.25	-1	1,373	-0.07%
2019/05/27	0.2	28.70	1	28.80	28.70	-0.8	1,588	-0.05%
2019/05/22	0.1	29.00	1	28.85	28.75	-0.9	1,638	-0.05%
2019/05/21	0	28.90	0	0.00	28.55	0	1,648	0.00%
2019/05/20	0.1	28.60	0	0.00	28.30	0.1	1,647	0.00%
2019/05/17	1	28.70	0	0.00	28.40	1	1,653	0.06%
2019/05/14	2.2	28.72	0	0.00	28.75	2.2	1,670	0.13%
2019/05/13	0.2	29.05	0	0.00	28.85	0.2	1,667	0.01%
2019/05/10	1	29.40	0	0.00	29.40	1	1,666	0.06%
2019/05/09	0.2	29.60	0	0.00	29.40	0.2	1,663	0.01%
2019/05/06	0.2	30.50	0	0.00	30.40	0.2	1,661	0.01%
2019/04/30	1	30.70	0	0.00	30.80	1	1,637	0.06%
2019/04/18	0	0.00	1	31.60	31.20	-1	1,634	-0.06%
2019/04/17	0	0.00	1	31.80	31.80	-1	1,633	-0.06%
2019/04/09	0	31.00	0	0.00	30.90	0	1,482	0.00%
2019/04/08	5	30.96	3	30.95	30.95	2	1,469	0.14%
2019/03/26	0	30.45	0	0.00	30.40	0	1,377	0.00%
2019/03/22	1	31.70	1	31.00	31.10	0	1,349	0.00%
2019/03/21	2	31.00	0	0.00	30.85	2	1,268	0.16%
2019/03/15	2	29.43	0	0.00	29.20	2	1,125	0.18%
2019/02/25	0	0.00	1	29.40	29.95	-1	985	-0.10%
2019/02/21	0	0.00	1	29.20	29.25	-1	971	-0.10%
2019/02/14	1	29.10	1	28.85	28.80	0	1,001	0.00%
2019/02/11	0	0.00	0	28.65	28.50	0	1,022	0.00%
2019/01/28	0	0.00	1	28.55	28.50	-1	1,035	-0.10%
2019/01/18	1	28.05	0	0.00	28.15	1	1,084	0.09%
2019/01/17	2	28.15	3	28.30	28.15	-1	1,109	-0.09%
2019/01/09	0.3	27.45	0	0.00	27.45	0.3	1,151	0.02%
2019/01/08	0.2	26.85	0	0.00	26.80	0.2	1,143	0.01%
2019/01/03	0.2	26.80	0	0.00	26.75	0.2	1,259	0.02%
2019/01/02	0.2	26.95	0	0.00	26.85	0.2	1,282	0.01%
2018/12/26	0.3	26.80	1	27.00	26.75	-0.8	1,369	-0.05%
2018/12/24	0	0.00	1	27.45	27.75	-1	1,377	-0.07%
2018/12/22	0	0.00	1	27.30	27.45	-1	1,390	-0.07%
2018/12/21	1.2	27.36	0	0.00	27.35	1.2	1,400	0.08%
2018/12/20	0.2	27.60	0	0.00	27.35	0.2	1,408	0.01%
2018/12/19	0.2	28.20	2	28.10	28.15	-1.8	1,407	-0.13%
2018/12/18	0.2	28.25	1	28.15	28.15	-0.8	1,419	-0.06%
2018/12/14	0.2	28.50	0	0.00	28.40	0.2	1,450	0.01%
2018/12/10	0.1	28.70	1	28.75	28.45	-0.9	1,562	-0.06%
2018/12/07	0.2	29.20	0	0.00	28.95	0.2	1,591	0.01%
2018/12/06	0	28.80	0	0.00	28.60	0	1,694	0.00%
2018/12/05	1	29.85	1	30.10	29.95	0	1,686	0.00%
2018/12/03	0	0.00	3	30.62	30.85	-3	1,741	-0.17%
2018/11/28	0.4	29.65	0	0.00	29.50	0.4	1,791	0.02%
2018/11/26	4.4	28.57	5	28.46	28.40	-0.6	1,840	-0.03%
2018/11/23	1.3	28.40	0	0.00	28.40	1.3	1,858	0.07%
2018/11/22	0.1	28.80	0	0.00	28.70	0.1	1,867	0.01%
2018/11/21	0.2	28.80	0	0.00	29.00	0.2	1,869	0.01%
2018/11/20	0.3	28.65	0	0.00	28.60	0.3	1,865	0.02%
2018/11/16	3.2	28.91	3	29.05	29.05	0.2	1,852	0.01%
2018/11/14	3	28.90	3	28.75	28.75	0	1,853	0.00%
2018/11/13	0.2	28.80	0	0.00	28.85	0.2	1,840	0.01%
2018/11/09	0.2	28.90	0	0.00	28.85	0.2	1,888	0.01%
2018/11/07	0.1	29.15	0	0.00	28.95	0.1	1,921	0.01%
2018/11/06	0	0.00	1	29.50	28.80	-1	1,975	-0.05%
2018/11/01	4	28.60	4	28.70	28.70	0	2,091	0.00%
2018/10/31	6.2	27.72	9	27.70	27.70	-2.9	2,081	-0.14%
2018/10/30	0.2	27.20	0	0.00	27.10	0.2	2,078	0.01%
2018/10/29	2	26.60	2	26.90	26.90	0	2,085	0.00%
2018/10/26	0	0.00	2	26.60	26.55	-2	2,107	-0.09%
2018/10/25	2.2	26.82	1	26.85	26.60	1.2	2,117	0.06%
2018/10/24	0	0.00	1	28.25	28.45	-1	2,120	-0.05%
2018/10/23	5	28.55	2	28.20	28.20	3	2,131	0.14%
2018/10/22	0	0.00	1	29.20	29.15	-1	2,124	-0.05%
2018/10/19	1.2	28.57	0	0.00	28.60	1.2	2,135	0.05%
2018/10/18	1.2	29.28	0	0.00	29.10	1.2	2,121	0.05%
2018/10/17	0.2	29.85	0	0.00	29.65	0.2	2,120	0.01%
2018/10/16	0.2	29.55	0	0.00	29.55	0.2	2,122	0.01%
2018/10/15	0.1	30.05	1	29.25	29.85	-0.9	2,136	-0.04%
2018/10/12	0	0.00	1	29.50	29.50	-1	2,131	-0.05%
2018/10/11	1.2	28.50	1	28.50	28.45	0.2	2,124	0.01%
2018/10/09	0.2	31.85	0	0.00	31.60	0.2	2,061	0.01%
2018/10/08	0.2	32.30	0	0.00	32.05	0.2	2,074	0.01%
2018/10/05	1	32.45	2	32.25	32.25	-1	2,118	-0.05%
2018/10/04	4.1	32.86	3	32.87	32.80	1.1	2,099	0.05%
2018/10/03	0.2	33.90	0	0.00	33.60	0.2	2,101	0.01%
2018/10/02	2.2	34.08	0	0.00	34.00	2.2	2,119	0.10%
2018/09/28	2	33.90	0	0.00	33.80	2	2,247	0.09%
2018/09/27	0.2	34.00	0	0.00	33.80	0.2	2,270	0.01%
2018/09/26	0.2	33.90	1	34.05	34.05	-0.9	2,302	-0.04%
2018/09/20	0.2	34.05	0	0.00	33.95	0.2	2,386	0.01%
2018/09/19	1.2	33.82	0	0.00	34.15	1.2	2,381	0.05%
2018/09/18	0.2	33.80	4	34.15	33.80	-3.8	2,375	-0.16%
2018/09/17	0.2	33.25	0	0.00	33.20	0.2	2,356	0.01%
2018/09/14	0	0.00	1	33.10	33.20	-1	2,383	-0.04%
2018/09/13	0.2	32.65	0	0.00	32.50	0.2	2,417	0.01%
2018/09/12	4.2	32.56	0	0.00	32.00	4.2	2,442	0.17%
2018/09/11	0.2	34.00	1	33.90	33.90	-0.9	2,417	-0.04%
2018/09/10	1	34.00	0	0.00	33.65	1	2,482	0.04%
2018/09/07	0.2	34.40	0	0.00	34.45	0.2	2,530	0.01%
2018/09/06	0	0.00	1	35.30	35.20	-1	2,579	-0.04%
2018/09/05	1	35.65	0	0.00	35.50	1	2,737	0.04%
2018/09/04	3	35.35	0	0.00	35.35	3	3,137	0.10%
2018/08/29	0	0.00	0	34.40	34.30	0	3,684	0.00%
2018/08/13	1	35.90	0	0.00	35.25	1	4,291	0.02%
2018/08/09	0	0.00	1	36.55	36.55	-1	4,277	-0.02%
2018/08/08	1	36.25	0	0.00	36.20	1	4,235	0.02%
2018/07/19	1	35.40	4	35.30	35.30	-3	4,826	-0.06%
2018/07/16	0	0.00	4	36.00	36.10	-4	4,885	-0.08%
2018/07/13	3	36.30	2	35.80	35.90	1	4,917	0.02%
2018/07/09	1	36.50	1	36.40	35.60	0	4,895	0.00%
2018/07/05	2	37.00	3	37.62	36.80	-1	4,802	-0.02%
2018/07/04	1	37.20	0	0.00	37.10	1	4,814	0.02%
2018/07/03	2	36.65	4	36.55	36.50	-2	4,818	-0.04%
2018/06/29	1	37.85	2	37.85	37.95	-1	4,797	-0.02%
2018/06/28	0	0.00	1	36.65	36.70	-1	4,776	-0.02%
2018/06/27	0	0.00	3	37.40	36.85	-3	4,780	-0.06%
2018/06/26	2	37.00	65	36.98	37.10	-63	4,784	-1.32%
2018/06/22	3	37.95	25	37.22	38.10	-22	4,788	-0.46%
2018/06/20	1	38.10	1	37.60	37.80	0	4,844	0.00%
2018/06/19	2	38.70	1	38.55	38.60	1	4,928	0.02%
2018/06/15	3	40.18	2	39.65	39.65	1	5,021	0.02%
2018/06/14	0	0.00	1	40.90	40.90	-1	4,953	-0.02%
2018/06/13	12	41.06	3	41.32	41.00	9	4,897	0.18%
2018/06/12	106	41.97	19	41.19	40.40	87	4,784	1.82%	大買/
2018/06/11	9	40.14	6	39.28	41.25	3	4,394	0.07%
2018/06/06	0	0.00	1	37.50	37.45	-1	4,136	-0.02%
2018/06/05	2	37.73	7	37.89	37.05	-5	4,153	-0.12%
2018/05/30	0	0.00	4	36.40	36.75	-4	4,129	-0.10%
2018/05/29	0	0.00	4	37.00	36.90	-4	4,121	-0.10%
2018/05/28	0	0.00	1	37.20	37.10	-1	4,113	-0.02%
2018/05/25	1	37.05	0	0.00	37.60	1	4,110	0.02%
2018/05/18	4	36.23	0	0.00	36.10	4	4,390	0.09%
2018/05/17	2	36.25	0	0.00	36.40	2	4,463	0.04%
2018/05/11	1	37.20	1	37.10	37.00	0	4,875	0.00%
2018/05/10	0	0.00	1	37.40	37.20	-1	5,010	-0.02%
2018/05/07	0	0.00	4	36.61	37.60	-4	5,277	-0.08%
2018/05/04	2	35.00	0	0.00	35.70	2	5,201	0.04%
2018/04/26	0	0.00	1	34.65	33.80	-1	5,515	-0.02%
2018/04/25	2	34.65	0	0.00	34.45	2	5,664	0.04%
2018/04/24	1	35.00	0	0.00	34.75	1	5,727	0.02%
2018/04/23	0	0.00	2	36.98	36.55	-2	5,719	-0.03%
2018/04/20	2	36.93	0	0.00	37.00	2	5,777	0.03%
2018/04/12	0	0.00	1	37.25	37.20	-1	6,506	-0.02%
2018/04/11	0	0.00	1	37.05	37.15	-1	6,673	-0.01%
2018/03/30	1	36.60	0	0.00	36.50	1	7,313	0.01%
2018/03/29	2	36.60	0	0.00	36.50	2	7,513	0.03%
2018/03/23	5	37.14	2	37.15	36.85	3	8,170	0.04%
2018/03/22	11	38.68	0	0.00	38.10	11	8,182	0.13%
2018/03/21	0	0.00	1	38.75	38.80	-1	8,104	-0.01%
2018/03/16	3	37.80	19	37.75	37.50	-16	8,001	-0.20%
2018/03/15	2	38.35	3	38.37	38.15	-1	8,026	-0.01%
2018/03/13	1	38.00	0	0.00	37.90	1	8,235	0.01%
2018/03/12	2	38.25	0	0.00	37.65	2	8,212	0.02%
2018/03/08	0	0.00	1	37.60	37.60	-1	8,242	-0.01%
2018/03/06	1	37.40	3	37.50	37.50	-2	8,285	-0.02%
2018/03/05	0	0.00	1	36.90	36.60	-1	8,430	-0.01%
2018/03/02	1	37.05	0	0.00	37.00	1	8,575	0.01%
2018/03/01	1	36.85	0	0.00	37.45	1	8,599	0.01%
2018/02/27	1	37.00	0	0.00	36.55	1	8,566	0.01%
2018/02/26	1	37.45	0	0.00	37.20	1	8,516	0.01%
2018/02/23	1	36.00	0	0.00	36.95	1	8,348	0.01%
2018/02/07	0	0.00	1	36.80	35.60	-1	8,469	-0.01%
2018/02/06	3	35.47	2	36.00	35.05	1	8,389	0.01%
2018/02/02	1	38.10	1	38.05	38.20	0	8,176	0.00%
2018/02/01	32	37.06	36	37.26	37.85	-4	8,059	-0.05%
2018/01/31	2	35.95	0	0.00	36.35	2	7,821	0.03%
2018/01/30	2	36.00	0	0.00	36.00	2	7,885	0.03%
2018/01/29	1	36.85	1	37.10	36.80	0	7,843	0.00%
2018/01/26	0	0.00	1	36.70	36.75	-1	7,745	-0.01%
2018/01/25	0	0.00	1	36.40	36.30	-1	7,773	-0.01%
2018/01/23	2	36.10	5	36.30	36.20	-3	7,677	-0.04%
2018/01/22	6	36.58	11	36.99	36.50	-5	7,596	-0.07%
2018/01/19	1	36.55	4	36.28	36.25	-3	7,354	-0.04%
2018/01/18	4	35.90	6	35.83	35.55	-2	7,177	-0.03%
2018/01/17	1	35.95	4	36.44	36.10	-3	7,099	-0.04%
2018/01/16	0	0.00	11	36.24	36.05	-11	7,055	-0.16%
2018/01/15	24	36.34	3	36.40	36.20	21	6,974	0.30%
2018/01/12	0	0.00	1	35.00	35.85	-1	6,763	-0.01%
2018/01/11	0	0.00	1	35.10	35.20	-1	6,616	-0.02%
2018/01/09	1	34.40	2	34.55	35.00	-1	6,503	-0.02%
2018/01/08	2	35.43	0	0.00	34.65	2	6,354	0.03%
2018/01/05	2	35.20	16	34.70	35.20	-14	6,109	-0.23%
2018/01/04	11	34.46	17	34.61	34.85	-6	5,920	-0.10%
2018/01/03	19	34.58	4.1	34.20	34.05	14.9	5,727	0.26%
2018/01/02	0	0.00	1	33.15	33.40	-1	5,460	-0.02%