茂矽 (2342)-群益金鼎-大甲券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
33.85
漲跌
▲0.80
漲幅
+2.42%
成交量
437張
產業
上市半導體類股
442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

茂矽 (2342)籌碼相關－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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
2024/11/20	0	0.00	3	33.00	33.05	-3	587	-0.51%
2024/11/19	3	33.45	1	33.35	33.10	2	587	0.34%
2024/11/18	3	33.52	3	33.50	33.10	0	589	0.00%
2024/11/15	11	34.20	7	33.61	33.90	4	584	0.68%
2024/11/14	3	33.42	2	33.00	33.05	1	566	0.18%
2024/11/13	1	34.15	0	0.00	34.10	1	559	0.18%
2024/11/12	0	0.00	3	34.07	34.15	-3	556	-0.54%
2024/11/11	1	34.50	1	34.40	33.90	0	544	0.00%
2024/11/08	0	0.00	1	31.85	31.85	-1	516	-0.19%
2024/11/01	3	32.30	0	0.00	32.45	3	555	0.54%
2024/10/29	3	33.12	2	33.08	33.05	1	570	0.18%
2024/10/28	0	0.00	31	34.20	33.90	-31	561	-5.52%
2024/10/24	0	0.00	3	34.55	34.45	-3	557	-0.54%
2024/10/22	0	0.00	6	34.10	34.45	-6	552	-1.09%
2024/10/21	0	0.00	1	34.45	34.10	-1	551	-0.18%
2024/10/17	6	35.45	2	35.48	34.90	4	560	0.71%
2024/10/16	1	34.70	0	0.00	34.70	1	563	0.18%
2024/10/15	3	34.95	4	35.09	34.50	-1	560	-0.18%
2024/10/11	1	33.30	0	0.00	33.90	1	546	0.18%
2024/09/30	0	0.00	3	33.80	34.00	-3	513	-0.58%
2024/09/27	0	0.00	6	34.00	34.00	-6	509	-1.18%
2024/09/25	1	33.30	0	0.00	33.35	1	479	0.21%
2024/09/23	1	33.50	1	33.60	33.60	0	472	0.00%
2024/09/20	11	33.73	4	34.30	33.30	7	465	1.50%
2024/09/19	3	32.00	0	0.00	32.30	3	435	0.69%
2024/09/18	0	0.00	4	31.59	31.50	-4	437	-0.91%
2024/09/16	3	32.13	0	0.00	31.90	3	444	0.68%
2024/09/09	0	0.00	0.1	31.30	31.45	-0.1	476	-0.02%
2024/09/04	0	0.00	1	31.00	30.50	-1	484	-0.21%
2024/09/02	0	0.00	3	32.15	32.10	-3	486	-0.62%
2024/08/30	3	32.13	0	0.00	32.00	3	486	0.62%
2024/08/29	1	31.45	3	31.38	31.60	-2	487	-0.41%
2024/08/26	3	31.45	0	0.00	31.35	3	492	0.61%
2024/08/07	0	0.00	2	29.30	29.40	-2	527	-0.38%
2024/08/06	5	26.15	1	27.25	27.95	4	523	0.76%
2024/08/05	8	29.64	0	0.00	28.90	8	504	1.58%
2024/08/02	2	32.20	0	32.15	32.10	2	489	0.40%
2024/08/01	0	0.00	1	34.10	33.20	-1	484	-0.21%
2024/07/18	1	33.85	1	33.75	34.30	0	456	0.00%
2024/07/17	1	35.05	2	35.15	34.70	-1	444	-0.22%
2024/07/16	5	33.30	0	0.00	33.20	5	421	1.19%
2024/07/15	0	0.00	0	33.25	33.20	0	427	-0.01%
2024/07/12	0	0.00	1	33.50	34.10	-1	422	-0.24%
2024/07/09	0	0.00	3	32.50	32.70	-3	431	-0.69%
2024/07/08	0	0.00	7	33.36	33.35	-7	429	-1.63%
2024/07/04	3	33.25	6	33.23	33.30	-3	432	-0.69%
2024/07/02	1	32.10	0	0.00	32.35	1	426	0.23%
2024/06/24	1	33.00	0	0.00	32.70	1	433	0.23%
2024/06/21	0	0.00	1	33.95	33.55	-1	443	-0.23%
2024/06/19	0	0.00	10	33.65	33.55	-10	436	-2.29%
2024/06/17	0	0.00	8	33.62	33.55	-8	432	-1.85%
2024/06/13	3	32.75	2.1	32.65	32.65	0.9	420	0.23%
2024/06/12	0	0.00	0	32.15	32.25	0	425	0.00%
2024/06/04	0	0.00	1	32.35	32.35	-1	722	-0.14%
2024/05/31	0	0.00	1	32.55	32.50	-1	721	-0.14%
2024/05/28	0	0.00	1	32.79	32.90	-1	719	-0.14%
2024/05/24	0	0.00	9	31.28	31.80	-9	708	-1.27%
2024/05/23	0	0.00	8	31.65	31.45	-8	708	-1.13%
2024/05/15	1	31.85	0	0.00	31.75	1	714	0.14%
2024/05/14	2	32.40	0	0.00	32.15	2	714	0.28%
2024/05/13	0	0.00	4	31.13	31.25	-4	697	-0.57%
2024/05/09	0	0.00	7	30.60	30.45	-7	696	-1.01%
2024/05/07	5	30.50	0	0.00	30.45	5	701	0.71%
2024/04/30	0	0.00	7	31.10	30.90	-7	706	-0.99%
2024/04/29	0	0.00	12	30.50	30.50	-12	702	-1.71%
2024/04/24	4	29.65	1	29.85	29.90	3	703	0.43%
2024/04/23	1	29.30	0	0.00	29.35	1	720	0.14%
2024/04/19	4	29.78	0	0.00	29.70	4	720	0.55%
2024/04/17	3	31.40	0	0.00	31.00	3	711	0.42%
2024/04/15	1	31.60	0	0.00	31.35	1	701	0.14%
2024/04/11	0	0.00	1	32.35	32.15	-1	682	-0.15%
2024/04/10	0	0.00	3	32.77	32.40	-3	684	-0.44%
2024/04/03	3	31.67	0	0.00	31.65	3	682	0.44%
2024/04/01	0	0.00	1	32.90	32.65	-1	689	-0.15%
2024/03/29	1	31.70	0	0.00	31.90	1	683	0.15%
2024/03/27	1	31.55	0	0.00	31.65	1	680	0.15%
2024/03/26	3	31.90	2	32.15	31.90	1	677	0.15%
2024/03/25	2	32.73	1	32.70	32.65	1	662	0.15%
2024/03/22	1	32.70	1	32.65	32.55	0	663	0.00%
2024/03/21	3	32.73	5	32.85	32.50	-2	659	-0.30%
2024/03/20	0	0.00	2	33.05	32.75	-2	659	-0.30%
2024/03/19	5	33.30	3	33.00	33.15	2	656	0.30%
2024/03/18	5	32.80	0	0.00	32.90	5	652	0.77%
2024/03/15	6	33.30	15.1	33.34	33.00	-9.1	653	-1.39%
2024/03/14	8	33.61	5	34.63	34.20	3	646	0.46%
2024/03/13	2	33.18	1	33.00	32.80	1	607	0.16%
2024/03/12	7	33.94	17	34.01	34.10	-10	589	-1.70%
2024/03/11	28	35.55	4	35.31	34.70	24	563	4.26%
2024/03/08	1	33.65	10	32.79	33.65	-9	393	-2.29%
2024/03/07	3	30.77	0	0.00	30.60	3	336	0.89%
2024/03/05	5	31.00	0	0.00	31.05	5	338	1.48%
2024/03/04	17	31.31	3	30.98	31.30	14	336	4.16%
2024/02/27	5	32.15	0	0.00	31.65	5	334	1.49%
2024/02/22	0	32.30	0	0.00	32.20	0	337	0.00%
2024/02/21	0	0.00	1	32.30	32.25	-1	351	-0.28%
2024/02/20	1	32.15	0	0.00	32.15	1	349	0.29%
2024/02/19	3	32.50	0	0.00	32.45	3	348	0.86%
2024/02/15	0	0.00	1	31.75	31.90	-1	346	-0.29%
2024/02/05	2	31.10	0	0.00	31.10	2	341	0.59%
2024/02/01	1	31.10	0	0.00	31.00	1	338	0.30%
2024/01/19	1	32.10	0	0.00	32.10	1	329	0.30%
2024/01/18	1	32.00	0	0.00	32.00	1	329	0.30%
2024/01/17	30	33.39	0	0.00	32.65	30	325	9.21%
2024/01/15	0	0.00	1	32.60	33.00	-1	304	-0.33%
2024/01/10	5	32.70	0	0.00	32.40	5	302	1.66%
2024/01/04	2	33.63	0	0.00	33.60	2	290	0.69%
2023/12/29	1	34.80	1	35.10	35.00	0	281	0.00%
2023/12/28	0	0.00	9	35.16	35.20	-9	278	-3.24%
2023/12/27	8	34.85	1	35.20	34.90	7	273	2.56%
2023/12/26	0	0.00	1	34.55	34.65	-1	269	-0.37%
2023/12/21	1	34.20	0	0.00	34.30	1	267	0.37%
2023/12/12	2	34.50	5	34.25	34.30	-3	258	-1.16%
2023/12/11	1	35.00	0	0.00	34.65	1	255	0.39%
2023/12/06	0	0.00	6	35.20	35.15	-6	251	-2.39%
2023/12/05	0	0.00	1	35.35	35.35	-1	253	-0.39%
2023/12/01	1	35.65	0	0.00	35.65	1	258	0.39%
2023/11/30	0	0.00	2	36.10	35.95	-2	258	-0.77%
2023/11/24	5	35.80	1	36.00	35.65	4	271	1.47%
2023/11/22	0	0.00	1	35.75	35.80	-1	273	-0.37%
2023/11/21	1	36.05	7	35.83	35.75	-6	276	-2.17%
2023/11/20	2	36.00	6	35.60	36.05	-4	276	-1.45%
2023/11/16	1	33.90	0	0.00	34.00	1	264	0.38%
2023/11/15	2	34.30	0	0.00	34.00	2	267	0.75%
2023/10/30	0	0.00	0.2	33.90	34.10	-0.2	385	-0.05%
2023/10/27	4	33.90	0	0.00	33.85	4	391	1.02%
2023/10/16	0	0.00	2	35.10	34.95	-2	454	-0.44%
2023/10/13	0	0.00	1	35.70	35.55	-1	473	-0.21%
2023/10/06	0	0.00	1	35.95	35.70	-1	521	-0.19%
2023/10/03	0	0.00	0	35.79	35.90	0	691	-0.01%
2023/09/27	5	35.00	0	0.00	35.00	5	722	0.69%
2023/09/21	1	35.30	0	0.00	35.20	1	755	0.13%
2023/09/14	1	36.65	0	0.00	36.55	1	781	0.13%
2023/09/13	1	36.30	0	0.00	36.55	1	787	0.13%
2023/09/12	0.5	35.80	0	0.00	36.00	0.5	796	0.06%
2023/09/05	0	0.00	1	37.45	37.45	-1	849	-0.12%
2023/09/04	2	37.50	0	0.00	37.40	2	855	0.23%
2023/08/28	0	0.00	0	35.10	35.20	0	893	0.00%
2023/08/25	0	0.00	1	35.25	35.25	-1	899	-0.11%
2023/08/23	1	34.90	0	0.00	35.15	1	904	0.11%
2023/08/22	0	0.00	3	34.35	34.25	-3	929	-0.32%
2023/08/18	1	34.65	0	0.00	34.65	1	969	0.10%
2023/08/15	0	0.00	10	34.56	34.65	-10	989	-1.01%
2023/08/14	14	34.15	0	0.00	34.25	14	995	1.41%
2023/08/11	9	35.16	2	35.03	34.90	7	980	0.71%
2023/08/10	1	37.00	29	36.90	36.95	-28	951	-2.94%
2023/08/08	3	38.80	0	0.00	38.80	3	945	0.32%
2023/08/04	1	39.00	0	0.00	38.95	1	966	0.10%
2023/08/01	1	40.20	1	40.25	40.35	0	982	0.00%
2023/07/27	0	0.00	1	40.50	40.75	-1	998	-0.10%
2023/07/26	5	39.85	0	0.00	39.65	5	1,003	0.50%
2023/07/19	0	0.00	1	40.70	40.70	-1	1,140	-0.09%
2023/07/18	1	40.75	0	0.00	40.65	1	1,246	0.08%
2023/07/17	5	41.25	0	41.60	41.60	5	1,338	0.37%
2023/07/13	5	40.70	0	0.00	40.70	5	1,502	0.33%
2023/07/12	2	41.40	0	0.00	41.60	2	1,511	0.13%
2023/07/11	15	41.83	12	42.33	42.40	3	1,526	0.20%
2023/07/10	5	41.62	3	41.50	40.85	2	1,508	0.13%
2023/07/06	0	0.00	2	40.70	40.75	-2	1,544	-0.13%
2023/07/03	1	40.25	2	40.38	40.20	-1	1,722	-0.06%
2023/06/30	0.5	40.15	0	0.00	40.15	0.5	1,809	0.03%
2023/06/29	2	40.00	3	40.00	39.95	-1	1,985	-0.05%
2023/06/27	0	0.00	1.2	39.98	39.55	-1.2	3,073	-0.04%
2023/06/26	1	39.60	0	0.00	40.30	1	3,185	0.03%
2023/06/21	2	40.10	0	0.00	40.15	2	3,236	0.06%
2023/06/16	5	40.24	1	40.60	40.20	4	3,405	0.12%
2023/06/15	10	40.80	1	40.96	40.70	9	3,466	0.26%
2023/06/14	2	41.50	0	0.00	41.05	2	3,467	0.06%
2023/06/13	3	41.12	1	41.40	41.20	2	3,465	0.06%
2023/06/12	2	41.08	0	0.00	40.80	2	3,454	0.06%
2023/06/09	0	0.00	0	40.50	40.60	0	3,448	0.00%
2023/06/06	0	0.00	0	40.50	40.50	0	3,489	0.00%
2023/06/05	3	41.60	0	0.00	41.30	3	3,513	0.09%
2023/06/02	0	0.00	1	41.00	41.00	-1	3,520	-0.03%
2023/06/01	2	41.28	5	41.35	41.25	-3	3,553	-0.08%
2023/05/31	0	0.00	1	40.55	40.95	-1	3,562	-0.03%
2023/05/26	0	0.00	1	40.90	40.30	-1	3,560	-0.03%
2023/05/25	0	0.00	3	41.00	41.15	-3	3,541	-0.08%
2023/05/22	1	39.40	0	0.00	39.50	1	3,568	0.03%
2023/05/19	2	39.08	1	39.90	39.00	1	3,576	0.03%
2023/05/18	3	39.60	0	0.00	39.60	3	3,569	0.08%
2023/05/15	3	38.50	0	0.00	38.45	3	3,607	0.08%
2023/05/12	2	39.08	2	39.00	39.25	0	3,618	0.00%
2023/05/11	2	39.08	2	39.00	38.50	0	3,632	0.00%
2023/05/09	3	39.60	0	0.00	39.45	3	3,622	0.08%
2023/05/08	0	0.00	1	40.65	40.30	-1	3,614	-0.03%
2023/05/05	1.1	40.82	5	40.80	40.70	-3.9	3,625	-0.11%
2023/05/04	0	0.00	0	40.95	40.90	0	3,673	0.00%
2023/04/27	2	41.30	20	41.35	41.50	-18	3,677	-0.49%
2023/04/26	1	40.80	3	40.92	41.30	-2	3,663	-0.05%
2023/04/25	7	42.59	10	42.01	41.75	-3	3,631	-0.08%
2023/04/24	19	43.82	1	43.35	43.35	18	3,615	0.50%
2023/04/21	18	45.81	13	44.59	43.80	5	3,582	0.14%
2023/04/20	9.1	46.33	15	46.53	47.30	-5.9	3,469	-0.17%
2023/04/19	7	46.62	15	46.93	46.95	-8	3,372	-0.24%
2023/04/18	3.9	45.67	18	45.90	45.35	-14.1	3,212	-0.44%
2023/04/17	0	0.00	1	45.60	46.00	-1	3,188	-0.03%
2023/04/14	6	45.79	0	0.00	45.65	6	3,159	0.19%
2023/04/13	1	44.90	1	45.00	44.85	0	3,111	0.00%
2023/04/12	0	0.00	4	46.49	46.55	-4	3,049	-0.13%
2023/04/07	4.5	46.16	10	46.55	46.20	-5.5	2,919	-0.19%
2023/04/06	32	47.43	12	47.77	47.00	20	2,861	0.70%
2023/03/31	17	47.41	6	47.33	47.30	11	2,763	0.40%
2023/03/30	10	47.16	7	47.19	47.70	3	2,673	0.11%
2023/03/29	38	47.28	49	47.89	47.80	-11	2,497	-0.44%
2023/03/28	84	47.07	137	47.53	46.90	-53	1,999	-2.65%	大賣/
2023/03/27	61	45.52	3	45.43	44.75	58	1,418	4.09%
2023/03/24	1	43.45	0	0.00	43.40	1	1,310	0.08%
2023/03/23	0	0.00	3	42.67	44.75	-3	1,251	-0.24%
2023/03/21	0	0.00	3	41.20	40.80	-3	1,108	-0.27%
2023/03/20	3	41.90	3	41.87	41.35	0	1,096	0.00%
2023/03/17	2	39.50	1	39.65	39.60	1	1,039	0.10%
2023/03/15	2	39.55	1	39.30	39.25	1	1,043	0.10%
2023/03/14	0	0.00	3	39.10	39.30	-3	1,056	-0.28%
2023/03/13	6	39.51	2	39.33	39.75	4	1,083	0.37%
2023/03/10	2	40.60	0	0.00	40.55	2	1,109	0.18%
2023/03/09	0	0.00	1	42.75	41.80	-1	1,142	-0.09%
2023/03/06	5	42.19	6	42.00	41.70	-1	1,420	-0.07%
2023/03/03	7	40.61	1	40.50	40.45	6	1,409	0.43%
2023/03/01	1	41.20	1	41.00	40.95	0	1,424	0.00%
2023/02/24	0	0.00	1	41.45	41.40	-1	1,424	-0.07%
2023/02/23	1	42.30	1	42.05	41.95	0	1,422	0.00%
2023/02/22	0	0.00	3	42.30	42.25	-3	1,422	-0.21%
2023/02/21	1	42.55	0	43.00	43.15	1	1,414	0.07%
2023/02/20	5	42.27	1	42.20	42.20	4	1,390	0.29%
2023/02/17	0	0.00	3	41.88	42.00	-3	1,380	-0.22%
2023/02/16	2	41.85	0	0.00	41.85	2	1,388	0.14%
2023/02/15	1	42.15	12	41.77	41.75	-11	1,394	-0.79%
2023/02/14	0	0.00	1	41.35	41.20	-1	1,364	-0.07%
2023/02/13	0	0.00	1	40.10	40.55	-1	1,356	-0.07%
2023/02/10	1	41.05	5	40.80	40.60	-4	1,364	-0.29%
2023/02/08	13	41.46	0	0.00	41.30	13	1,342	0.97%
2023/02/07	0	0.00	3	41.08	41.25	-3	1,348	-0.22%
2023/02/03	1	41.70	1	41.90	41.20	0	1,443	0.00%
2023/02/01	1	41.20	2.2	41.05	41.70	-1.2	1,396	-0.08%
2023/01/30	0	0.00	3	39.40	39.70	-3	1,371	-0.22%
2023/01/17	1	38.60	1	38.55	38.50	0	1,362	0.00%
2023/01/16	2	38.15	2	38.47	38.50	0	1,370	0.00%
2023/01/13	5	38.88	2	38.05	38.00	3	1,377	0.22%
2023/01/12	2	40.00	4	39.58	38.75	-2	1,403	-0.14%
2023/01/11	0	0.00	1	38.20	38.50	-1	1,457	-0.07%
2023/01/10	0	0.00	0	38.80	38.40	0	1,502	0.00%
2023/01/09	3	38.70	0.1	38.58	38.70	2.9	1,508	0.20%
2023/01/04	1	38.00	1	38.05	38.00	0	1,547	0.00%
2022/12/29	0	37.15	0	0.00	37.35	0	1,555	0.00%
2022/12/28	0	37.40	0	0.00	37.10	0	1,561	0.00%
2022/12/27	0	0.00	0	38.50	38.45	0	1,559	0.00%
2022/12/26	1	38.25	0	0.00	38.25	1	1,561	0.06%
2022/12/23	2	37.38	1	38.60	38.65	1	1,575	0.06%
2022/12/22	2	38.28	1	38.15	38.10	1	1,576	0.06%
2022/12/20	1	38.99	1	37.80	37.80	0	1,599	0.00%
2022/12/19	1.1	38.91	1	39.10	39.00	0.1	1,609	0.00%
2022/12/16	4	39.70	0	0.00	39.30	4	1,617	0.25%
2022/12/15	1	40.45	0	0.00	40.50	1	1,621	0.06%
2022/12/14	0	40.50	0	0.00	40.60	0	1,623	0.00%
2022/12/12	0	40.49	0	0.00	40.35	0	1,623	0.00%
2022/12/09	0	41.85	0	0.00	41.20	0	1,618	0.00%
2022/12/08	1	40.70	1	41.25	41.25	0	1,617	0.00%
2022/12/07	1	41.10	3	40.60	40.50	-2	1,633	-0.12%
2022/12/05	0	0.00	10	42.40	42.25	-10	1,662	-0.60%
2022/12/02	2	42.65	4	42.68	42.75	-2	1,651	-0.12%
2022/12/01	1	42.10	4	41.71	42.00	-3	1,612	-0.19%
2022/11/30	10	42.02	6	41.63	41.75	4	1,588	0.25%
2022/11/29	26	42.12	8	41.64	41.50	18	1,566	1.15%
2022/11/28	8	40.86	19	41.77	42.40	-11	1,378	-0.80%
2022/11/25	0	0.00	2	38.60	38.55	-2	1,294	-0.15%
2022/11/23	2	37.90	5	37.15	37.65	-3	1,265	-0.24%
2022/11/22	5	36.90	5	36.50	36.45	0	1,238	0.00%
2022/11/21	5	37.30	0	0.00	37.30	5	1,240	0.40%
2022/11/18	5	37.50	0	0.00	37.35	5	1,271	0.39%
2022/11/15	1	37.65	0	0.00	37.65	1	1,270	0.08%
2022/11/14	0	0.00	1	36.90	37.15	-1	1,282	-0.08%
2022/11/11	2	37.05	2	36.50	36.45	0	1,292	0.00%
2022/11/09	0	0.00	2	36.63	36.40	-2	1,297	-0.15%
2022/11/08	10	36.75	11	35.84	35.75	-1	1,299	-0.08%
2022/11/07	11	36.55	10	36.34	36.30	1	1,315	0.08%
2022/11/04	1	36.40	20	36.23	36.45	-19	1,322	-1.44%
2022/11/02	4	36.28	1	36.10	36.00	3	1,393	0.22%
2022/11/01	20	34.85	1	35.70	35.95	19	1,358	1.40%
2022/10/31	0	0.00	5	34.20	34.75	-5	1,315	-0.38%
2022/10/28	10	33.20	5	32.90	32.70	5	1,308	0.38%
2022/10/27	6	33.80	16	34.02	34.15	-10	1,345	-0.74%
2022/10/25	1	33.25	1	33.25	33.30	0	1,337	0.00%
2022/10/24	5	33.60	0	0.00	33.20	5	1,337	0.37%
2022/10/19	7	34.27	3	34.42	34.50	4	1,301	0.31%
2022/10/18	2	33.45	34	33.04	33.40	-32	1,212	-2.64%
2022/10/14	31	32.00	0	0.00	31.80	31	1,176	2.63%
2022/10/13	2	30.38	12	31.07	30.10	-10	1,176	-0.85%
2022/10/12	17	32.02	1	32.25	32.10	16	1,149	1.39%
2022/10/11	2	33.23	2	32.60	32.55	0	1,149	0.00%
2022/10/06	1	35.85	0	0.00	35.75	1	1,162	0.09%
2022/10/04	0	0.00	2	35.40	35.60	-2	1,184	-0.17%
2022/09/28	4	34.20	19	34.08	33.70	-15	1,206	-1.24%
2022/09/22	1	39.60	1	38.70	39.75	0	1,244	0.00%
2022/09/21	3	39.40	0	0.00	39.35	3	1,241	0.24%
2022/09/19	1	39.90	0	0.00	39.85	1	1,267	0.08%
2022/09/13	0	0.00	1	42.20	42.30	-1	1,311	-0.08%
2022/09/08	0	0.00	13	39.93	40.85	-13	1,291	-1.01%
2022/09/07	3	38.60	0	0.00	38.50	3	1,290	0.23%
2022/09/06	10	38.65	0	0.00	38.65	10	1,293	0.77%
2022/09/05	2	40.95	2	40.60	40.50	0	1,300	0.00%
2022/09/01	0	0.00	1	39.80	40.05	-1	1,293	-0.08%
2022/08/31	0	0.00	3	40.88	41.25	-3	1,307	-0.23%
2022/08/29	3	40.30	0	0.00	40.30	3	1,347	0.22%
2022/08/25	2	41.85	3	41.53	41.80	-1	1,461	-0.07%
2022/08/23	0	0.00	1	40.90	40.95	-1	1,797	-0.06%
2022/08/17	1	40.50	1	40.55	40.55	0	1,984	0.00%
2022/08/11	0	0.00	1	39.55	39.65	-1	2,152	-0.05%
2022/08/10	0	0.00	1	40.05	39.60	-1	2,246	-0.04%
2022/08/05	0	0.00	3	38.35	38.25	-3	2,466	-0.12%
2022/08/03	2	38.68	10	39.00	37.20	-8	2,514	-0.32%
2022/08/02	10	36.50	4	36.00	36.10	6	2,477	0.24%
2022/07/29	1	37.65	0	0.00	37.80	1	2,478	0.04%
2022/07/27	4	37.30	0	0.00	37.35	4	2,468	0.16%
2022/07/22	0	0.00	3	37.58	37.70	-3	2,471	-0.12%
2022/07/21	0	0.00	1	37.20	37.95	-1	2,482	-0.04%
2022/07/15	0	0.00	4	35.40	35.50	-4	2,485	-0.16%
2022/07/13	5	33.72	5	33.80	33.70	0	2,480	0.00%
2022/07/12	9	32.10	1	31.80	31.70	8	2,475	0.32%
2022/07/11	0	0.00	5	35.00	34.30	-5	2,479	-0.20%
2022/07/08	0	0.00	7	34.60	34.75	-7	2,474	-0.28%
2022/07/07	0	0.00	1	33.15	33.85	-1	2,460	-0.04%
2022/07/05	11	33.59	0	0.00	34.00	11	2,467	0.45%
2022/07/04	2	33.40	1	35.00	33.70	1	2,448	0.04%
2022/07/01	4	36.43	2	37.78	34.70	2	2,434	0.08%
2022/06/30	1	38.70	3	38.20	38.10	-2	2,411	-0.08%
2022/06/29	1	40.30	5	40.15	40.10	-4	2,408	-0.17%
2022/06/28	1	41.30	4	41.06	41.25	-3	2,410	-0.12%
2022/06/27	3	42.30	1	42.05	42.15	2	2,445	0.08%
2022/06/24	2	40.70	3	40.40	40.45	-1	2,423	-0.04%
2022/06/23	7	40.51	6	40.09	40.40	1	2,413	0.04%
2022/06/22	11	40.41	12	40.38	39.90	-1	2,389	-0.04%
2022/06/21	2	39.50	2	40.23	40.50	0	2,363	0.00%
2022/06/20	2	40.08	2	39.50	39.35	0	2,357	0.00%
2022/06/17	0	0.00	1	40.85	41.30	-1	2,336	-0.04%
2022/06/16	1	41.20	0	0.00	41.20	1	2,329	0.04%
2022/06/15	1	43.25	0	0.00	43.00	1	2,310	0.04%
2022/06/14	5	41.83	15	42.07	42.80	-10	2,329	-0.43%
2022/06/13	1	42.45	4	42.31	42.35	-3	2,303	-0.13%
2022/06/10	0	0.00	5	43.85	43.80	-5	2,282	-0.22%
2022/06/09	20	43.94	15	44.19	44.35	5	2,276	0.22%
2022/06/08	5	43.67	2	43.30	43.50	3	2,254	0.13%
2022/06/07	2	43.98	113	43.63	43.40	-111	2,262	-4.91%	大賣/鉅額交易
2022/06/06	114	44.00	1	43.60	43.80	113	2,247	5.03%	大買/鉅額交易
2022/06/02	11	45.29	10	45.40	45.25	1	2,224	0.04%
2022/06/01	3	46.45	121	45.84	46.15	-118	2,163	-5.45%	大賣/鉅額交易
2022/05/31	143	45.44	42	45.11	45.80	101	2,030	4.97%	大買/鉅額交易
2022/05/30	11	43.50	3	43.82	44.15	8	1,820	0.44%
2022/05/27	14	42.26	6	42.14	42.00	8	1,751	0.46%
2022/05/26	14.6	42.95	2	43.18	42.75	12.6	1,712	0.73%
2022/05/25	19	44.25	2	43.48	44.45	17	1,671	1.02%
2022/05/24	0	0.00	2	42.10	42.30	-2	1,615	-0.12%
2022/05/23	9	42.91	1	42.80	42.60	8	1,568	0.51%
2022/05/19	1	42.40	2	42.88	42.70	-1	1,518	-0.07%
2022/05/18	0	0.00	7	42.91	43.20	-7	1,449	-0.48%
2022/05/17	8	41.89	4	41.81	42.15	4	1,358	0.29%
2022/05/16	8	40.86	4	41.09	41.90	4	1,244	0.32%
2022/05/13	0	0.00	5	39.62	40.15	-5	1,131	-0.44%
2022/05/12	5	38.64	17	37.93	37.40	-12	1,082	-1.11%
2022/05/11	1	38.85	10	38.66	38.70	-9	1,075	-0.84%
2022/05/10	0	0.00	2	35.80	36.85	-2	1,042	-0.19%
2022/05/05	1	38.00	0	0.00	38.20	1	1,117	0.09%
2022/04/28	1	35.70	9	35.93	35.60	-8	1,190	-0.67%
2022/04/27	5	34.20	1	34.65	35.45	4	1,193	0.34%
2022/04/26	1	36.40	11	36.10	36.10	-10	1,182	-0.85%
2022/04/25	12	36.30	0	0.00	36.15	12	1,187	1.01%
2022/04/22	2	38.25	0	0.00	38.25	2	1,188	0.17%
2022/04/21	0	0.00	3	39.37	39.25	-3	1,217	-0.25%
2022/04/19	4	39.09	1	38.90	38.90	3	1,285	0.23%
2022/04/15	2	38.10	3	37.93	37.95	-1	1,315	-0.08%
2022/04/14	1	39.65	1	39.30	39.35	0	1,341	0.00%
2022/04/13	3	39.62	0	0.00	39.70	3	1,376	0.22%
2022/04/12	2	39.10	2	39.60	39.00	0	1,435	0.00%
2022/04/11	7	39.50	4	40.80	39.50	3	1,512	0.20%
2022/04/08	2	41.23	1	41.30	41.25	1	1,656	0.06%
2022/04/07	2	41.25	1	41.10	41.00	1	1,691	0.06%
2022/04/06	4	42.00	1	41.95	42.15	3	1,778	0.17%
2022/04/01	3	42.50	0	0.00	42.80	3	1,882	0.16%
2022/03/31	0	0.00	7	44.08	43.25	-7	2,118	-0.33%
2022/03/30	1	43.65	3	43.87	43.60	-2	2,296	-0.09%
2022/03/28	3	42.68	2	42.45	42.80	1	2,692	0.04%
2022/03/25	7	43.70	1	43.40	43.25	6	2,705	0.22%
2022/03/23	1	44.10	2	43.83	43.95	-1	2,776	-0.04%
2022/03/22	0	0.00	4	43.70	43.70	-4	2,832	-0.14%
2022/03/21	2	43.95	5	43.39	43.35	-3	2,874	-0.10%
2022/03/18	2	44.00	0	0.00	43.90	2	2,996	0.07%
2022/03/17	1	43.65	7	44.03	44.05	-6	3,067	-0.20%
2022/03/15	2	41.80	0	0.00	41.80	2	3,406	0.06%
2022/03/14	4	43.05	0	0.00	43.25	4	3,968	0.10%
2022/03/11	2	42.80	0	0.00	42.85	2	4,999	0.04%
2022/03/10	2	44.28	1	43.60	43.50	1	5,478	0.02%
2022/03/09	0	0.00	0.1	42.75	43.00	-0.1	5,536	0.00%
2022/03/08	0	0.00	2	41.75	41.85	-2	5,639	-0.04%
2022/03/07	1	42.00	0	0.00	42.10	1	5,887	0.02%
2022/03/04	2	43.80	12	44.11	43.80	-10	6,035	-0.17%
2022/03/03	7	44.71	5	44.75	44.25	2	6,139	0.03%
2022/03/01	0	0.00	1	44.45	44.50	-1	6,372	-0.02%
2022/02/24	1	42.75	1	44.65	43.10	0	6,684	0.00%
2022/02/23	0	0.00	1	45.60	45.30	-1	6,885	-0.01%
2022/02/22	6	44.95	1	44.70	45.15	5	7,057	0.07%
2022/02/21	0	0.00	4	46.55	46.55	-4	7,428	-0.05%
2022/02/17	1	46.20	1	46.05	45.90	0	7,668	0.00%
2022/02/16	0	0.00	5	46.00	45.75	-5	7,743	-0.06%
2022/02/15	0	0.00	1	45.10	44.85	-1	7,782	-0.01%
2022/02/14	7	44.44	0	0.00	44.50	7	7,802	0.09%
2022/02/11	5	46.14	10	45.80	46.00	-5	7,814	-0.06%
2022/02/10	4	45.51	1	45.45	45.30	3	7,813	0.04%
2022/02/09	2	45.28	1	45.70	45.70	1	7,824	0.01%
2022/02/08	1	44.15	3	45.45	45.55	-2	7,812	-0.03%
2022/02/07	5	42.85	4	43.45	43.75	1	7,825	0.01%
2022/01/26	0	0.00	1	42.35	42.00	-1	7,867	-0.01%
2022/01/25	4	42.50	0	0.00	42.00	4	8,126	0.05%
2022/01/24	2	43.10	3	43.50	44.10	-1	8,427	-0.01%
2022/01/20	4	45.20	1	45.30	45.50	3	8,515	0.04%
2022/01/19	0	0.00	2	45.20	45.20	-2	8,563	-0.02%
2022/01/18	5	45.55	1	46.00	45.45	4	8,685	0.05%
2022/01/17	0	0.00	6	45.41	46.00	-6	8,748	-0.07%
2022/01/14	8	44.28	7	44.69	44.55	1	8,752	0.01%
2022/01/13	10	46.02	3	46.00	46.10	7	8,770	0.08%
2022/01/12	8	45.94	4	45.79	45.85	4	8,832	0.05%
2022/01/11	2	46.25	11	46.47	45.65	-9	8,882	-0.10%
2022/01/10	2	46.85	1	46.95	46.80	1	8,859	0.01%
2022/01/07	5	47.04	1	46.60	46.80	4	8,867	0.05%
2022/01/06	0	0.00	1	47.50	47.70	-1	8,850	-0.01%
2022/01/05	7	48.66	68	48.55	48.20	-61	8,844	-0.69%
2022/01/04	4	50.60	1	49.50	49.45	3	8,809	0.03%
2022/01/03	17	51.49	18	51.01	50.40	-1	8,755	-0.01%
2021/12/30	5	49.65	14	49.62	49.65	-9	8,627	-0.10%
2021/12/29	4	50.34	6	50.02	50.30	-2	8,616	-0.02%
2021/12/28	36	50.73	3	50.47	50.40	33	8,579	0.38%
2021/12/27	40.4	51.35	18	51.08	51.40	22.4	8,515	0.26%
2021/12/24	22	49.94	6	49.73	49.70	16	8,333	0.19%
2021/12/23	75	49.41	24.2	49.70	50.20	50.8	8,194	0.62%
2021/12/22	1	47.30	1	46.60	46.60	0	7,861	0.00%
2021/12/21	1	46.55	2	46.40	46.70	-1	7,928	-0.01%
2021/12/20	12.4	46.40	2	46.33	46.20	10.4	8,061	0.13%
2021/12/17	5.1	46.53	4	47.23	46.40	1.1	8,186	0.01%
2021/12/16	3	47.62	7	47.76	47.50	-4	8,279	-0.05%
2021/12/15	17.3	46.92	13	46.90	46.80	4.3	8,248	0.05%
2021/12/14	6	46.58	0	0.00	46.55	6	8,220	0.07%
2021/12/13	4	48.16	9	48.08	48.05	-5	8,104	-0.06%
2021/12/10	8	49.14	0	0.00	48.35	8	8,052	0.10%
2021/12/09	29	52.47	12	50.56	50.20	17	7,905	0.22%
2021/12/08	21	54.46	13	54.45	53.20	8	7,716	0.10%
2021/12/07	45	53.80	35	54.11	55.50	10	7,189	0.14%
2021/12/06	16	51.32	47	52.55	54.20	-31	6,201	-0.50%
2021/12/03	3	49.27	8	49.43	49.30	-5	5,782	-0.09%
2021/12/02	4	49.19	2	50.40	48.40	2	5,793	0.03%
2021/12/01	6	50.13	6	50.08	49.50	0	5,913	0.00%
2021/11/30	0	0.00	4	49.45	49.80	-4	5,838	-0.07%
2021/11/29	5	46.87	4	47.04	47.80	1	5,903	0.02%
2021/11/26	1	48.20	2	48.83	48.55	-1	5,885	-0.02%
2021/11/25	4	48.78	3	48.58	48.80	1	5,840	0.02%
2021/11/24	3	48.22	4	48.75	49.20	-1	5,749	-0.02%
2021/11/23	2	47.70	8	47.26	47.35	-6	5,662	-0.11%
2021/11/22	3	48.75	5	48.54	48.90	-2	5,906	-0.03%
2021/11/19	3	48.65	3	48.15	48.15	0	6,431	0.00%
2021/11/18	28	48.94	20	49.67	49.00	8	6,376	0.13%
2021/11/17	1	45.70	25	48.51	48.25	-24	6,018	-0.40%
2021/11/16	22	47.38	18	47.70	45.55	4	5,891	0.07%
2021/11/15	4	46.28	10	47.22	47.00	-6	5,813	-0.10%
2021/11/12	11	45.56	1	45.40	45.55	10	5,778	0.17%
2021/11/10	1	44.20	4	44.78	44.70	-3	5,796	-0.05%
2021/11/09	11	43.74	2	43.93	43.90	9	5,812	0.15%
2021/11/08	3	43.75	4	43.75	43.35	-1	5,862	-0.02%
2021/11/05	2	44.28	3	43.97	43.95	-1	5,902	-0.02%
2021/11/04	7	44.17	3	43.90	44.15	4	5,930	0.07%
2021/11/03	4	44.89	2	45.13	44.75	2	5,954	0.03%
2021/11/02	36	47.18	16	45.68	44.60	20	6,113	0.33%
2021/11/01	2	49.08	22	48.77	49.50	-20	5,877	-0.34%
2021/10/29	1	45.95	2	45.88	45.45	-1	5,638	-0.02%
2021/10/28	1	45.60	2.1	45.82	45.85	-1.1	5,780	-0.02%
2021/10/27	1	45.15	1	45.80	45.50	0	5,806	0.00%
2021/10/26	21	45.79	22	46.07	45.05	-1	5,816	-0.02%
2021/10/25	3	44.23	4	44.37	44.30	-1	5,752	-0.02%
2021/10/22	2	43.35	6	43.72	43.60	-4	5,818	-0.07%
2021/10/21	6	44.56	4	43.98	43.20	2	5,913	0.03%
2021/10/20	4	44.31	1	44.10	43.90	3	5,968	0.05%
2021/10/19	1	41.20	2	42.45	44.50	-1	6,024	-0.02%
2021/10/18	1	41.10	1	41.00	40.90	0	6,227	0.00%
2021/10/15	1	40.95	0	0.00	41.05	1	6,727	0.01%
2021/10/14	3	39.70	2	39.60	39.45	1	7,163	0.01%
2021/10/13	1	41.30	32	40.01	40.10	-31	7,457	-0.42%
2021/10/12	6	41.78	10	41.68	41.20	-4	7,546	-0.05%
2021/10/08	2	43.60	2	42.85	42.90	0	7,701	0.00%
2021/10/07	1	43.70	0	0.00	43.25	1	7,967	0.01%
2021/10/06	4	43.15	1	42.10	42.15	3	8,630	0.03%
2021/10/05	3	40.02	5	42.04	43.10	-2	9,229	-0.02%
2021/10/04	8	43.85	2	42.63	41.85	6	9,528	0.06%
2021/10/01	4	44.78	1	45.05	43.60	3	10,224	0.03%
2021/09/30	3	48.05	2	47.75	47.25	1	10,787	0.01%
2021/09/29	5	47.60	2	47.10	47.80	3	11,214	0.03%
2021/09/28	6	48.87	9	48.29	47.80	-3	11,542	-0.03%
2021/09/27	7	48.94	10	49.39	48.55	-3	11,664	-0.03%
2021/09/24	3	47.82	6.1	47.90	48.40	-3.1	11,612	-0.03%
2021/09/23	5	46.15	2	47.28	47.40	3	11,730	0.03%
2021/09/17	3	43.95	4	44.58	45.00	-1	11,684	-0.01%
2021/09/16	7	44.64	8	44.39	44.10	-1	11,721	-0.01%
2021/09/15	2	44.52	2	44.00	44.00	0	11,916	0.00%
2021/09/14	1	45.60	2	44.98	45.00	-1	12,015	-0.01%
2021/09/13	1	46.10	3	45.22	45.40	-2	12,019	-0.02%
2021/09/10	7	45.67	6	46.08	46.15	1	12,042	0.01%
2021/09/09	1	43.41	2	44.95	45.50	-1	12,078	-0.01%
2021/09/08	8	44.42	2	44.18	43.85	6	12,046	0.05%
2021/09/07	19.1	46.66	3	46.15	45.55	16.1	12,021	0.13%
2021/09/06	14	48.46	6	48.80	47.75	8	12,001	0.07%
2021/09/03	27	49.52	41	49.51	49.50	-14	11,788	-0.12%
2021/09/02	16	48.94	2	48.94	48.65	14	11,621	0.12%
2021/09/01	9	48.06	5	48.22	48.15	4	11,399	0.04%
2021/08/31	2	47.40	2	47.63	47.50	0	11,310	0.00%
2021/08/30	4	47.48	1	47.15	47.75	3	11,262	0.03%
2021/08/27	9	47.70	1	47.25	47.15	8	11,201	0.07%
2021/08/26	14	49.29	11	50.01	48.60	3	11,085	0.03%
2021/08/25	30	48.63	40.2	48.72	48.35	-10.2	10,749	-0.09%
2021/08/24	5	44.41	3	43.93	45.45	2	10,022	0.02%
2021/08/23	2	41.95	2	42.30	42.15	0	9,919	0.00%
2021/08/20	2	40.20	2	40.45	40.40	0	9,902	0.00%
2021/08/19	3	40.55	5	39.73	39.65	-2	9,878	-0.02%
2021/08/18	2	40.00	1	41.50	41.60	1	9,862	0.01%
2021/08/17	4	41.19	2	40.03	39.65	2	9,843	0.02%
2021/08/16	3	41.87	4	41.43	41.70	-1	9,797	-0.01%
2021/08/13	10	43.11	9	43.27	42.90	1	9,773	0.01%
2021/08/12	1	43.40	1	44.50	44.65	0	9,759	0.00%
2021/08/11	2	44.35	4	42.48	42.50	-2	9,709	-0.02%
2021/08/10	3.1	44.58	5	44.35	45.05	-1.9	9,675	-0.02%
2021/08/09	8	45.67	6	45.74	44.80	2	9,656	0.02%
2021/08/06	5	48.45	9	48.14	46.90	-4	9,617	-0.04%
2021/08/05	8	47.60	3	47.65	47.55	5	9,441	0.05%
2021/08/04	4	47.74	8	47.51	47.40	-4	9,451	-0.04%
2021/08/03	23	47.76	12	47.81	47.80	11	9,417	0.12%
2021/08/02	2	44.00	2	45.38	45.70	0	9,206	0.00%
2021/07/30	12	45.23	6	44.08	43.25	6	9,165	0.07%
2021/07/29	2	44.48	8	44.51	45.25	-6	9,119	-0.07%
2021/07/28	22	44.97	16	43.96	44.50	6	9,073	0.07%
2021/07/27	5	48.50	10	46.87	46.10	-5	8,979	-0.06%
2021/07/26	7	49.28	8.2	49.71	49.05	-1.2	8,911	-0.01%
2021/07/23	9	49.14	5	48.79	48.20	4	8,835	0.05%
2021/07/22	24	51.26	39	51.02	50.60	-15	8,711	-0.17%
2021/07/21	43	50.67	38.1	50.72	50.60	4.9	8,497	0.06%
2021/07/20	15	49.60	15	49.90	49.05	0	8,084	0.00%
2021/07/19	14	48.45	16	48.41	49.30	-2	7,852	-0.03%
2021/07/16	8	46.99	4	47.86	46.55	4	7,650	0.05%
2021/07/15	6	47.36	17	46.60	47.40	-11	7,615	-0.14%
2021/07/14	8	48.31	37	47.26	47.45	-29	7,562	-0.38%
2021/07/13	71.2	52.40	31	52.46	49.70	40.2	7,329	0.55%
2021/07/12	13	50.83	10	50.52	51.20	3	6,666	0.05%
2021/07/09	10	46.33	182	47.40	47.20	-172	6,090	-2.82%	大賣/鉅額交易
2021/07/08	250	47.86	91	47.44	46.10	159	5,809	2.74%	大買/鉅額交易
2021/07/07	9	43.33	33	43.84	44.40	-24	5,141	-0.47%
2021/07/06	35.4	42.83	27	43.06	42.25	8.4	4,645	0.18%
2021/07/05	38	42.80	64.4	43.32	43.85	-26.4	4,364	-0.61%
2021/07/02	5	39.46	12	39.42	39.90	-7	4,083	-0.17%
2021/07/01	4.1	37.23	3.1	37.23	37.05	1	4,101	0.02%
2021/06/30	11	38.73	40	38.63	38.40	-29	4,267	-0.68%
2021/06/29	41	36.50	10	35.78	35.55	31	4,615	0.67%
2021/06/28	4	35.33	8	35.50	35.25	-4	4,616	-0.09%
2021/06/25	2	35.95	3	36.30	35.85	-1	4,701	-0.02%
2021/06/24	15	37.13	14	36.44	36.35	1	4,741	0.02%
2021/06/23	1	35.25	4	35.06	36.05	-3	4,649	-0.06%
2021/06/22	2	33.65	3	32.97	32.80	-1	4,617	-0.02%
2021/06/21	3	33.77	1	33.50	33.45	2	4,633	0.04%
2021/06/18	4	34.40	4	35.09	35.25	0	4,756	0.00%
2021/06/16	5	34.60	0	0.00	33.80	5	4,838	0.10%
2021/06/15	9	34.51	1	34.30	34.50	8	4,909	0.16%
2021/06/11	2	33.50	1	33.30	33.05	1	4,912	0.02%
2021/06/10	1	33.10	2	33.05	32.80	-1	5,145	-0.02%
2021/06/09	1	32.70	1	32.60	32.40	0	5,476	0.00%
2021/06/08	1	32.55	1	32.55	32.40	0	5,601	0.00%
2021/06/07	1	32.50	1	32.65	32.50	0	5,654	0.00%
2021/06/04	0.1	32.30	0	0.00	32.30	0.1	5,672	0.00%
2021/06/03	1	32.85	2	32.98	32.85	-1	5,696	-0.02%
2021/06/02	1.1	32.33	0	32.70	32.25	1.1	5,715	0.02%
2021/06/01	1.1	32.90	1	32.60	33.00	0.1	5,709	0.00%
2021/05/31	1	32.05	2	32.55	32.90	-1	5,707	-0.02%
2021/05/28	2	31.75	7	31.89	31.85	-5	5,714	-0.09%
2021/05/27	2	30.95	2	31.45	31.40	0	5,752	0.00%
2021/05/26	2	31.30	1	31.15	31.15	1	5,822	0.02%
2021/05/25	22	31.35	18	31.73	31.50	4	5,980	0.07%
2021/05/24	1	30.20	7	30.26	30.30	-6	6,176	-0.10%
2021/05/21	8	29.44	1	29.70	29.80	7	6,318	0.11%
2021/05/20	1.1	29.52	6	29.40	29.00	-4.9	6,429	-0.08%
2021/05/19	5	29.60	1	30.20	30.60	4	6,429	0.06%
2021/05/18	0	0.00	15	28.85	28.90	-15	6,445	-0.23%
2021/05/17	12	26.43	18	27.83	26.30	-6	6,449	-0.09%
2021/05/14	1.1	29.14	0	0.00	29.20	1.1	6,429	0.02%
2021/05/13	3	27.02	4	29.55	29.70	-1	6,430	-0.02%
2021/05/12	2	29.50	8	30.22	28.90	-6	6,415	-0.09%
2021/05/11	4	32.55	1	31.80	32.05	3	6,399	0.05%
2021/05/10	1	35.50	1	35.10	35.15	0	6,399	0.00%
2021/05/07	9	35.06	2	35.70	36.15	7	6,528	0.11%
2021/05/06	1	34.50	2	34.53	34.05	-1	6,636	-0.02%
2021/05/05	5	35.15	1	34.45	34.20	4	6,690	0.06%
2021/05/04	1	33.60	11	35.02	35.00	-10	6,723	-0.15%
2021/05/03	4	37.31	0	0.00	36.45	4	6,780	0.06%
2021/04/29	1	38.80	1	38.20	38.20	0	6,806	0.00%
2021/04/28	4	39.14	1	38.60	38.75	3	6,899	0.04%
2021/04/27	4	39.28	8	39.19	39.15	-4	7,066	-0.06%
2021/04/26	6	40.51	2	40.10	40.05	4	7,466	0.05%
2021/04/23	17	40.87	7.1	40.76	40.80	9.9	7,495	0.13%
2021/04/22	10	39.50	13	40.32	39.95	-3	7,409	-0.04%
2021/04/21	1	40.20	8	40.04	39.75	-7	7,673	-0.09%
2021/04/20	47	40.25	17.2	39.96	39.90	29.8	8,196	0.36%
2021/04/19	1	38.52	30	38.14	39.05	-29	8,140	-0.36%
2021/04/16	7	38.68	32	38.73	38.60	-25	8,137	-0.31%
2021/04/15	7	37.84	1	37.90	37.90	6	8,149	0.07%
2021/04/14	4	38.12	2	37.70	38.00	2	8,148	0.02%
2021/04/13	8	39.50	8	39.23	38.60	0	8,179	0.00%
2021/04/12	15.1	39.23	3	38.97	38.80	12.1	8,165	0.15%
2021/04/09	23	40.78	11	41.09	40.50	12	8,139	0.15%
2021/04/08	4	42.50	44	42.99	42.55	-40	8,041	-0.50%
2021/04/07	11	42.94	19	43.43	42.20	-8	8,091	-0.10%
2021/04/06	16	41.97	20	41.97	43.00	-4	8,301	-0.05%
2021/04/01	29	41.02	28	41.21	40.20	1	8,232	0.01%
2021/03/31	20	39.60	15	39.98	39.25	5	7,778	0.06%
2021/03/30	3	39.80	2	39.75	39.50	1	7,750	0.01%
2021/03/29	1	39.50	1	39.50	39.55	0	7,786	0.00%
2021/03/26	7	39.11	7	38.82	38.60	0	7,860	0.00%
2021/03/25	0	0.00	12	39.38	38.75	-12	7,801	-0.15%
2021/03/24	6	38.92	1	38.95	38.75	5	7,770	0.06%
2021/03/23	20	39.16	2	39.15	39.50	18	7,755	0.23%
2021/03/22	25	39.25	6	38.93	38.90	19	7,628	0.25%
2021/03/19	1	38.35	1	38.75	38.00	0	7,599	0.00%
2021/03/18	3	38.88	2	38.48	38.45	1	7,802	0.01%
2021/03/17	14	38.03	3	38.33	38.95	11	7,788	0.14%
2021/03/16	17	39.07	35	38.94	38.90	-18	7,819	-0.23%
2021/03/15	35	39.76	29	39.87	39.65	6	7,665	0.08%
2021/03/12	0	0.00	17	38.37	38.55	-17	7,399	-0.23%
2021/03/11	3	36.83	4	36.64	37.10	-1	7,510	-0.01%
2021/03/10	3	35.07	1	35.10	35.05	2	7,694	0.03%
2021/03/09	1	34.95	2	34.15	34.20	-1	7,818	-0.01%
2021/03/08	2	35.55	1	34.60	34.80	1	7,860	0.01%
2021/03/05	1	36.10	0	0.00	35.65	1	7,976	0.01%
2021/03/04	1	37.10	3	36.45	36.30	-2	8,219	-0.02%
2021/03/03	7	37.11	2	37.10	37.10	5	8,467	0.06%
2021/03/02	3	38.42	2	38.10	37.85	1	8,518	0.01%
2021/02/26	1	38.00	3	37.88	38.40	-2	8,536	-0.02%
2021/02/25	5	39.39	4	38.73	38.30	1	8,593	0.01%
2021/02/24	5	38.75	8	39.01	38.60	-3	8,696	-0.03%
2021/02/23	1	37.25	5	37.80	38.25	-4	8,658	-0.05%
2021/02/22	5.6	37.29	1.3	37.16	37.15	4.3	8,540	0.05%
2021/02/19	0	0.00	1	35.65	36.15	-1	8,434	-0.01%
2021/02/18	2	35.08	3	35.55	35.65	-1	8,450	-0.01%
2021/02/17	0	0.00	1	34.60	34.75	-1	8,475	-0.01%
2021/02/05	2	33.95	2	33.65	33.60	0	8,477	0.00%
2021/02/04	1	33.90	1	33.45	33.70	0	8,582	0.00%
2021/02/03	2	34.53	31	34.04	34.00	-29	8,664	-0.33%
2021/02/02	2	34.55	3	34.70	34.30	-1	8,708	-0.01%
2021/02/01	46	34.36	1	34.00	34.00	45	8,712	0.52%
2021/01/29	8	36.88	5	36.77	35.40	3	8,679	0.03%
2021/01/28	3	35.93	5.1	36.38	36.55	-2.1	8,563	-0.02%
2021/01/27	8	35.54	3	35.97	36.20	5	8,593	0.06%
2021/01/26	10	36.18	4	36.70	35.90	6	8,530	0.07%
2021/01/25	15	36.51	2	36.23	36.85	13	8,485	0.15%
2021/01/22	8	37.73	11	37.84	37.60	-3	8,403	-0.04%
2021/01/21	8	38.24	4	38.31	37.35	4	8,348	0.05%
2021/01/20	15	38.17	5	37.47	37.35	10	8,243	0.12%
2021/01/19	5	38.58	15	39.76	40.30	-10	8,042	-0.12%
2021/01/18	5	37.72	6	37.91	38.25	-1	7,613	-0.01%
2021/01/15	4	38.64	3	37.80	37.25	1	7,534	0.01%
2021/01/14	39	39.62	8	39.36	38.90	31	7,443	0.42%
2021/01/13	4	39.43	42.5	39.25	39.75	-38.5	7,078	-0.54%
2021/01/12	5	36.75	6	37.42	36.55	-1	6,475	-0.02%
2021/01/11	10	37.05	14.1	37.10	37.25	-4.1	6,411	-0.06%
2021/01/08	2	36.53	0	36.10	36.30	2	6,384	0.03%
2021/01/07	11	37.54	1	37.80	37.00	10	6,395	0.16%
2021/01/06	5	37.46	18	37.43	37.35	-13	6,379	-0.20%
2021/01/05	12	38.42	12	38.26	38.25	0	6,287	0.00%
2021/01/04	9	38.08	6	38.08	38.00	3	6,269	0.05%
2020/12/31	3	39.17	8.3	39.45	38.65	-5.3	6,215	-0.09%
2020/12/30	14	40.15	5	39.43	39.35	9	6,211	0.14%
2020/12/29	55	40.69	29	40.59	39.50	26	6,072	0.43%
2020/12/28	20	39.42	13	40.58	40.60	7	5,632	0.12%
2020/12/25	2	36.85	6	36.88	36.95	-4	5,447	-0.07%
2020/12/24	2	35.90	29.2	35.76	35.85	-27.2	5,302	-0.51%
2020/12/23	44	35.83	39	36.12	35.90	5	5,307	0.09%
2020/12/22	200	35.79	323	34.40	34.50	-123	5,223	-2.35%	大買/大賣/鉅額交易
2020/12/21	1.5	33.60	2	33.65	33.60	-0.5	5,182	-0.01%
2020/12/18	101	35.50	1	35.00	34.60	100	5,249	1.90%	大買/
2020/12/16	30	35.45	0.1	34.55	34.75	29.9	5,193	0.58%
2020/12/15	1	35.25	0	0.00	34.75	1	5,177	0.02%
2020/12/14	4	37.21	3	36.92	36.95	1	5,116	0.02%
2020/12/11	1	36.40	4.1	34.88	35.20	-3.1	4,909	-0.06%
2020/12/10	67	36.85	67	36.14	36.05	0	4,834	0.00%
2020/12/09	9	36.13	5	36.25	36.00	4	4,740	0.08%
2020/12/08	2	35.48	3.1	35.72	35.85	-1.1	4,652	-0.02%
2020/12/07	49	37.34	45	36.74	36.40	4	4,589	0.09%
2020/12/04	31	35.40	13	35.30	36.20	18	4,371	0.41%
2020/12/03	4	35.36	2	35.28	34.35	2	4,273	0.05%
2020/12/02	1	34.60	3	34.83	34.90	-2	4,211	-0.05%
2020/12/01	0	0.00	1	34.80	35.20	-1	4,176	-0.02%
2020/11/30	14	34.73	4	35.40	35.50	10	4,119	0.24%
2020/11/27	6	33.29	28.6	33.02	34.00	-22.6	3,878	-0.58%
2020/11/26	3.2	31.92	4	32.03	31.90	-0.8	3,622	-0.02%
2020/11/25	1	31.50	0	0.00	31.45	1	3,564	0.03%
2020/11/24	0	0.00	60	32.13	31.45	-60	3,500	-1.71%
2020/11/23	91	31.67	32	31.78	32.00	59	3,386	1.74%
2020/11/20	11	30.38	6	31.05	31.10	5	3,124	0.16%
2020/11/19	0	0.00	10	30.60	30.15	-10	2,941	-0.34%
2020/11/18	0	0.00	1	30.10	30.10	-1	2,930	-0.03%
2020/11/17	0	0.00	8	30.50	29.95	-8	2,965	-0.27%
2020/11/12	4	29.76	7	29.91	29.20	-3	2,990	-0.10%
2020/11/11	0	0.00	24	29.36	29.25	-24	2,992	-0.80%
2020/11/10	0	0.00	10	28.81	28.70	-10	2,917	-0.34%
2020/11/09	2	28.53	1	28.40	28.55	1	2,939	0.03%
2020/11/05	0	0.00	1	27.80	28.05	-1	2,960	-0.03%
2020/11/04	8	28.16	1	27.95	27.80	7	2,961	0.24%
2020/11/02	0	0.00	20	26.40	26.30	-20	3,004	-0.67%
2020/10/29	1	27.30	11	27.20	27.10	-10	3,122	-0.32%
2020/10/28	0	0.00	0	27.75	27.75	0	3,165	0.00%
2020/10/26	21	28.54	1	28.70	28.60	20	3,470	0.58%
2020/10/23	30	28.42	21	28.49	28.30	9	3,511	0.26%
2020/10/22	1	28.35	1	28.15	27.95	0	3,713	0.00%
2020/10/21	6	28.02	7	28.16	28.10	-1	3,872	-0.03%
2020/10/19	3	27.73	1	27.75	27.70	2	4,968	0.04%
2020/10/16	4	27.85	0	0.00	27.70	4	5,300	0.08%
2020/10/15	0	0.00	2	29.00	28.40	-2	5,346	-0.04%
2020/10/14	3	28.40	1	28.60	28.40	2	5,322	0.04%
2020/10/13	3	27.68	0	0.00	27.95	3	5,399	0.06%
2020/10/12	1	28.70	1	27.90	28.15	0	5,532	0.00%
2020/10/08	2	28.88	4.2	28.70	28.55	-2.2	5,550	-0.04%
2020/10/07	9	28.47	21	29.17	29.25	-12	5,704	-0.21%
2020/10/06	2	28.18	3	28.10	28.10	-1	5,743	-0.02%
2020/10/05	2	27.85	2	28.03	27.75	0	5,837	0.00%
2020/09/30	1	27.55	1	27.90	27.85	0	6,018	0.00%
2020/09/29	10	28.11	3	28.02	27.95	7	6,104	0.11%
2020/09/28	1	28.40	4	28.54	28.05	-3	6,320	-0.05%
2020/09/25	9	28.23	10	28.05	27.60	-1	6,666	-0.02%
2020/09/24	32	29.27	29	29.70	29.10	3	6,729	0.04%
2020/09/23	25	29.28	8	29.82	29.00	17	6,717	0.25%
2020/09/22	7	29.15	2	29.10	29.25	5	6,646	0.08%
2020/09/21	0	0.00	2	29.55	29.05	-2	6,666	-0.03%
2020/09/18	2	29.55	8	29.95	29.60	-6	6,691	-0.09%
2020/09/17	4	29.49	5.2	29.81	29.75	-1.2	6,696	-0.02%
2020/09/16	1	29.95	0	0.00	29.05	1	6,691	0.01%
2020/09/15	0	0.00	1.2	29.21	29.25	-1.2	6,686	-0.02%
2020/09/10	0	0.00	3	30.00	29.05	-3	6,967	-0.04%
2020/09/09	3	29.00	2	29.60	29.65	1	7,006	0.01%
2020/09/08	6	30.40	7	30.14	29.50	-1	7,155	-0.01%
2020/09/07	11	29.35	9	29.72	29.80	2	7,168	0.03%
2020/09/04	3	28.43	1.1	28.50	29.15	1.9	7,323	0.03%
2020/09/03	3	29.28	2	29.18	28.60	1	7,366	0.01%
2020/09/01	0	0.00	0	27.80	27.80	0	7,690	0.00%
2020/08/31	3	27.93	1	28.00	28.00	2	8,134	0.02%
2020/08/28	2	28.70	1	28.65	28.45	1	8,260	0.01%
2020/08/27	4	29.06	1	28.75	28.70	3	8,317	0.04%
2020/08/26	3	28.95	1	28.80	28.80	2	8,438	0.02%
2020/08/25	1	29.10	1	28.75	28.70	0	8,506	0.00%
2020/08/24	1	29.00	1	28.95	28.70	0	8,607	0.00%
2020/08/21	0	0.00	5	28.91	28.85	-5	8,879	-0.06%
2020/08/20	4	27.39	1	27.25	27.80	3	8,956	0.03%
2020/08/19	1	29.30	2	28.88	28.80	-1	9,060	-0.01%
2020/08/18	5	29.32	2	29.25	29.00	3	9,427	0.03%
2020/08/17	11	29.11	6	29.05	29.55	5	9,652	0.05%
2020/08/14	17	30.27	33.5	30.35	30.25	-16.5	9,825	-0.17%
2020/08/13	3	30.88	24	30.86	30.40	-21	10,056	-0.21%
2020/08/12	0	0.00	2	30.40	30.35	-2	10,137	-0.02%
2020/08/11	7	30.42	4	30.38	30.25	3	10,234	0.03%
2020/08/10	2	31.28	11	30.99	31.00	-9	10,323	-0.09%
2020/08/07	9	30.96	6	31.04	31.10	3	10,536	0.03%
2020/08/06	13	31.07	16	31.43	31.50	-3	10,793	-0.03%
2020/08/05	26	30.75	7	30.59	30.60	19	11,409	0.17%
2020/08/04	6	30.95	22	30.80	30.80	-16	11,492	-0.14%
2020/08/03	11	31.28	11	31.08	31.50	0	11,510	0.00%
2020/07/31	13	32.18	7	31.75	31.75	6	11,665	0.05%
2020/07/30	18	31.50	5	31.41	31.70	13	11,690	0.11%
2020/07/29	2	30.05	15	30.20	30.20	-13	11,499	-0.11%
2020/07/28	15	30.82	8	30.49	30.00	7	11,471	0.06%
2020/07/27	14	31.46	9	31.40	31.40	5	11,314	0.04%
2020/07/24	41	34.32	8	33.73	32.75	33	11,213	0.29%
2020/07/23	8	33.82	19	34.59	35.00	-11	10,778	-0.10%
2020/07/22	5	32.20	12	32.29	31.85	-7	10,416	-0.07%
2020/07/21	2	31.20	19	30.85	30.95	-17	10,113	-0.17%
2020/07/17	15	30.15	2	30.23	30.25	13	10,131	0.13%
2020/07/16	6	30.74	20	30.81	31.05	-14	10,196	-0.14%
2020/07/15	2	30.08	2	30.23	29.90	0	10,124	0.00%
2020/07/14	19	30.43	23	31.49	30.30	-4	10,164	-0.04%
2020/07/13	5	30.90	27	31.30	31.30	-22	10,088	-0.22%
2020/07/10	26	30.60	56	30.28	29.80	-30	10,117	-0.30%
2020/07/09	4.9	31.55	20	31.85	31.65	-15.1	10,050	-0.15%
2020/07/08	22	31.64	2	31.78	31.40	20	9,978	0.20%
2020/07/07	53	32.00	9	31.77	31.40	44	10,121	0.43%
2020/07/06	22	31.86	31	32.07	32.10	-9	10,105	-0.09%
2020/07/03	13	29.94	5.2	30.07	29.80	7.8	9,864	0.08%
2020/07/02	27	29.92	7	29.71	29.75	20	9,849	0.20%
2020/07/01	2	28.93	1	28.55	28.65	1	9,776	0.01%
2020/06/30	1	28.70	1	28.90	28.90	0	9,780	0.00%
2020/06/29	2	28.50	4	28.40	28.40	-2	9,798	-0.02%
2020/06/24	1	28.35	6	28.53	28.65	-5	9,808	-0.05%
2020/06/23	8	28.23	4	28.09	28.10	4	9,881	0.04%
2020/06/22	1	28.85	1	28.40	28.45	0	9,929	0.00%
2020/06/19	2	28.95	15	29.51	28.70	-13	10,037	-0.13%
2020/06/18	4	28.99	2	28.95	28.90	2	10,006	0.02%
2020/06/17	5	28.89	3	28.88	29.30	2	9,983	0.02%
2020/06/16	4	28.59	1	28.55	28.55	3	10,028	0.03%
2020/06/15	13	28.50	0	0.00	27.60	13	10,041	0.13%
2020/06/12	10	29.01	0	0.00	29.55	10	10,000	0.10%
2020/06/11	11	30.59	2	31.13	30.65	9	10,028	0.09%
2020/06/10	9	30.48	13	31.20	30.50	-4	9,956	-0.04%
2020/06/09	5	31.70	6	31.15	30.90	-1	10,113	-0.01%
2020/06/08	7	32.36	16	32.53	31.80	-9	10,273	-0.09%
2020/06/05	15	32.27	37	32.45	32.00	-22	10,301	-0.21%
2020/06/04	7	30.33	9	30.26	30.30	-2	10,400	-0.02%
2020/06/02	5	30.63	5	30.27	29.85	0	10,591	0.00%
2020/06/01	0	0.00	0	29.75	29.75	0	10,572	0.00%
2020/05/29	5	29.54	4	29.75	29.95	1	10,673	0.01%
2020/05/28	36	30.29	33	29.60	29.15	3	10,925	0.03%
2020/05/27	5	30.53	0	0.00	30.10	5	11,098	0.05%
2020/05/26	17	30.96	23	30.46	30.50	-6	11,339	-0.05%
2020/05/25	11	29.79	11	30.69	31.50	0	11,720	0.00%
2020/05/22	46	29.66	9	29.46	28.95	37	11,644	0.32%
2020/05/21	16	29.83	17	29.33	29.80	-1	11,789	-0.01%
2020/05/20	22	29.25	18	29.27	27.80	4	11,720	0.03%
2020/05/19	17	27.39	19	27.17	28.90	-2	11,521	-0.02%
2020/05/18	3	26.68	3	26.53	26.30	0	11,483	0.00%
2020/05/15	1	27.20	11	28.12	28.10	-10	11,530	-0.09%
2020/05/14	28	29.34	27	28.07	27.90	1	11,462	0.01%
2020/05/13	18	29.26	15	29.27	29.60	3	11,216	0.03%
2020/05/12	35	28.83	17.1	29.31	29.30	17.9	10,902	0.16%
2020/05/11	0	0.00	29	27.24	27.30	-29	10,127	-0.29%
2020/05/08	6	24.66	1	24.30	24.85	5	9,980	0.05%
2020/05/07	15	25.81	18	25.45	25.15	-3	9,875	-0.03%
2020/05/06	5	24.91	10	24.83	24.75	-5	9,655	-0.05%
2020/05/05	9	24.38	2	24.15	24.10	7	9,526	0.07%
2020/05/04	3	24.17	1	23.90	24.10	2	9,483	0.02%
2020/04/30	2	25.08	7	24.63	24.55	-5	9,434	-0.05%
2020/04/29	6	25.15	6	24.34	24.60	0	9,345	0.00%
2020/04/28	13	24.98	11	25.24	24.90	2	9,237	0.02%
2020/04/27	7	24.29	18	24.71	24.50	-11	9,071	-0.12%
2020/04/24	15	23.38	18	23.15	23.05	-3	8,927	-0.03%
2020/04/23	13	22.98	3	22.90	23.00	10	8,887	0.11%
2020/04/22	6	22.51	6	22.73	23.15	0	8,829	0.00%
2020/04/21	29	23.39	12	22.63	22.40	17	8,748	0.19%
2020/04/20	8	24.46	11	24.45	24.50	-3	8,571	-0.03%
2020/04/17	1	24.85	11	25.26	24.80	-10	8,491	-0.12%
2020/04/16	37	25.12	1	24.70	24.70	36	8,385	0.43%
2020/04/15	8	25.52	7	25.17	24.30	1	8,257	0.01%
2020/04/14	1	24.35	11	24.28	24.15	-10	8,095	-0.12%
2020/04/13	1	24.70	1	25.00	24.00	0	8,038	0.00%
2020/04/10	25	24.45	21	24.86	24.90	4	7,923	0.05%
2020/04/09	10	24.82	1	23.35	23.30	9	7,686	0.12%
2020/04/08	3	23.45	5	24.39	24.45	-2	7,456	-0.03%
2020/04/07	0	0.00	8	22.22	22.25	-8	7,284	-0.11%
2020/04/06	2	20.08	3	20.33	20.25	-1	7,163	-0.01%
2020/04/01	21	20.00	10	19.90	19.90	11	7,120	0.15%
2020/03/31	8	20.17	0	0.00	20.00	8	7,060	0.11%
2020/03/30	2	20.00	2	20.40	20.20	0	7,008	0.00%
2020/03/27	1	20.80	4	21.35	20.20	-3	6,963	-0.04%
2020/03/26	5	19.60	15	20.52	20.90	-10	6,865	-0.15%
2020/03/25	17	19.99	21	20.08	20.20	-4	6,797	-0.06%
2020/03/24	3	18.40	15	18.14	18.50	-12	6,663	-0.18%
2020/03/23	4	17.20	3	17.15	17.15	1	6,640	0.02%
2020/03/20	6	19.72	4	20.08	18.95	2	6,653	0.03%
2020/03/19	18	19.55	0	0.00	18.95	18	6,479	0.28%
2020/03/18	3	21.75	1	23.80	21.05	2	6,401	0.03%
2020/03/17	7	23.64	9	23.32	23.35	-2	6,262	-0.03%
2020/03/16	4	24.88	4	25.65	23.25	0	6,078	0.00%
2020/03/13	13	24.31	11	24.82	25.80	2	5,908	0.03%
2020/03/12	1	28.50	75	27.95	26.20	-74	5,675	-1.30%
2020/03/11	12	29.90	10	29.47	28.40	2	5,424	0.04%
2020/03/10	115	30.30	49	30.04	30.60	66	5,075	1.30%	大買/
2020/03/09	20	28.96	22	28.94	28.20	-2	4,517	-0.04%
2020/03/06	9	29.42	9	29.34	28.20	0	4,295	0.00%
2020/03/05	7	29.66	7	29.41	29.40	0	4,103	0.00%
2020/03/04	7	29.76	6.5	30.03	29.80	0.5	3,979	0.01%
2020/03/03	10	29.79	9	29.84	29.80	1	3,792	0.03%
2020/03/02	6	28.13	28	29.32	29.70	-22	3,420	-0.64%
2020/02/27	33	27.75	13	26.80	27.00	20	2,946	0.68%
2020/02/26	18	28.53	45	28.49	27.70	-27	2,564	-1.05%
2020/02/25	30	26.54	23.3	26.85	27.60	6.7	1,970	0.34%
2020/02/24	16	24.33	24	24.46	25.50	-8	1,636	-0.49%
2020/02/21	4	22.80	29.9	23.28	23.50	-25.9	1,230	-2.10%
2020/02/20	0	0.00	19	21.82	21.40	-19	998	-1.90%
2020/02/19	1	21.90	4	21.64	21.90	-3	927	-0.32%
2020/02/18	10	22.04	10.1	21.47	21.60	-0.1	793	-0.01%
2020/02/17	23	19.82	0	0.00	20.45	23	617	3.72%
2020/02/12	5	18.34	0	0.00	18.10	5	536	0.93%
2020/02/06	2	17.70	2	17.60	17.60	0	527	0.00%
2020/01/20	0	0.00	11	19.05	19.05	-11	497	-2.21%
2020/01/10	1	19.40	0	0.00	19.30	1	501	0.20%
2020/01/08	0	0.00	1	18.80	18.90	-1	500	-0.20%
2020/01/03	0	0.00	1	19.85	20.15	-1	484	-0.21%
2020/01/02	1	20.20	0	0.00	20.30	1	480	0.21%
2019/12/25	3	19.80	0	0.00	19.85	3	477	0.63%
2019/12/20	3	20.40	0	0.00	20.35	3	486	0.62%
2019/12/19	6	20.34	0	0.00	20.30	6	475	1.26%
2019/12/18	1	20.90	21	20.99	20.80	-20	469	-4.26%
2019/12/17	1	20.55	13	20.73	20.80	-12	431	-2.78%
2019/12/13	1	19.45	11	19.35	19.45	-10	346	-2.89%
2019/12/12	10	19.21	0	0.00	19.15	10	351	2.84%
2019/12/10	1	19.20	1	19.70	19.65	0	352	0.00%
2019/12/06	10	19.11	11	19.84	19.10	-1	345	-0.29%
2019/12/05	10	18.60	1	18.65	18.50	9	321	2.80%
2019/12/02	1	18.30	0	0.00	18.30	1	344	0.29%
2019/11/27	1	19.00	1	18.95	18.95	0	383	0.00%
2019/11/25	1	18.70	0	0.00	18.70	1	397	0.25%
2019/11/19	1	18.50	1	18.50	18.50	0	419	0.00%
2019/11/18	1	18.60	0	0.00	18.60	1	423	0.24%
2019/11/15	1	18.60	5	18.35	18.70	-4	429	-0.93%
2019/11/13	0	0.00	1	18.85	18.90	-1	440	-0.23%
2019/11/12	0	0.00	2	18.90	19.00	-2	453	-0.44%
2019/11/04	0	0.00	2	19.40	19.65	-2	482	-0.41%
2019/10/28	4	19.85	0	0.00	19.75	4	525	0.76%
2019/10/24	1	20.05	1	19.95	19.95	0	607	0.00%
2019/10/23	1	20.60	1	20.15	20.15	0	629	0.00%
2019/10/01	1	19.30	0	0.00	19.25	1	826	0.12%
2019/09/25	0	0.00	0.3	20.30	20.30	-0.3	811	-0.04%
2019/09/18	0	0.00	1	21.45	21.35	-1	790	-0.13%
2019/09/17	0	0.00	1	21.30	21.45	-1	810	-0.12%
2019/09/12	2	21.10	0	0.00	21.00	2	799	0.25%
2019/09/05	0	0.00	15	21.40	21.45	-15	878	-1.71%
2019/09/04	0	0.00	10	21.40	21.25	-10	866	-1.15%
2019/08/29	15	20.40	0	0.00	20.30	15	814	1.84%
2019/08/28	10	20.30	0	0.00	20.30	10	810	1.23%
2019/08/22	0	0.00	1	20.10	20.25	-1	789	-0.13%
2019/08/20	1	19.60	1	19.50	19.60	0	773	0.00%
2019/08/19	1	19.10	1	19.40	19.45	0	767	0.00%
2019/08/16	0	0.00	2	18.75	18.80	-2	762	-0.26%
2019/08/15	1	18.65	0	0.00	18.80	1	757	0.13%
2019/08/01	0	0.00	3	19.90	20.05	-3	778	-0.39%
2019/07/31	0	0.00	0	20.25	20.25	0	784	-0.01%
2019/07/30	0	0.00	1	21.10	20.15	-1	780	-0.13%
2019/07/29	0	0.00	33.1	21.35	21.20	-33.1	766	-4.32%
2019/07/26	1	22.80	1	22.70	21.15	0	752	0.00%
2019/07/24	0	0.00	1	21.45	21.65	-1	669	-0.15%
2019/07/23	1	21.80	0	0.00	21.80	1	650	0.15%
2019/07/22	0	0.00	0	20.85	20.90	0	637	0.00%
2019/07/19	5	21.20	0.1	20.60	20.75	4.9	650	0.76%
2019/07/16	0	0.00	4	21.94	21.40	-4	654	-0.61%
2019/07/12	12	21.73	0	0.00	21.80	12	638	1.88%
2019/07/05	0	0.00	2	20.85	20.65	-2	632	-0.32%
2019/07/04	0	0.00	1	20.20	20.55	-1	622	-0.16%
2019/07/03	11	19.82	11	19.65	19.75	0	622	0.00%
2019/07/02	1	19.95	6	19.88	19.75	-5	657	-0.76%
2019/07/01	1	19.90	1.3	19.88	19.80	-0.3	660	-0.05%
2019/06/28	10	19.79	10	19.74	19.70	0	668	0.00%
2019/06/27	0	0.00	2	20.03	19.90	-2	677	-0.30%
2019/06/26	10	19.86	10	19.75	19.80	0	683	0.00%
2019/06/24	5	20.05	5	19.85	20.20	0	680	0.00%
2019/06/21	5	19.82	0	0.00	19.50	5	657	0.76%
2019/06/19	6	19.83	2	19.85	19.95	4	672	0.59%
2019/06/18	2	20.10	0	0.00	19.90	2	661	0.30%
2019/06/17	6	18.97	12	19.53	19.80	-6	631	-0.95%
2019/06/13	0	0.00	10	18.08	18.10	-10	612	-1.63%
2019/06/11	1	18.00	0	0.00	18.10	1	640	0.16%
2019/06/05	0	0.00	1	18.70	18.65	-1	666	-0.15%
2019/06/03	0	0.00	8	18.15	18.50	-8	700	-1.14%
2019/05/31	0	0.00	3	18.50	18.40	-3	711	-0.42%
2019/05/21	17	17.52	0	0.00	17.85	17	977	1.74%
2019/05/20	10	17.90	0	0.00	17.55	10	988	1.01%
2019/05/17	0	0.00	16	17.90	17.90	-16	1,024	-1.56%
2019/05/16	5	18.60	4	18.50	18.25	1	1,046	0.10%
2019/05/14	4	18.60	0	0.00	18.70	4	1,211	0.33%
2019/05/13	2	18.40	0	0.00	17.70	2	1,234	0.16%
2019/05/10	1	19.30	1	18.85	18.90	0	1,242	0.00%
2019/05/09	1	20.10	1	19.15	19.20	0	1,242	0.00%
2019/05/08	1.1	19.97	0	0.00	19.95	1.1	1,239	0.09%
2019/05/06	11	20.58	8	20.85	20.45	3	1,284	0.23%
2019/05/03	0	0.00	1	21.15	21.15	-1	1,285	-0.08%
2019/04/29	1	20.35	0	0.00	20.35	1	1,331	0.08%
2019/04/25	1	20.95	0	0.00	21.00	1	1,347	0.07%
2019/04/24	1	21.90	0	21.15	21.20	1	1,354	0.07%
2019/04/23	11	21.85	11	21.90	21.85	0	1,400	0.00%
2019/04/22	5	22.23	3	22.43	22.10	2	1,410	0.14%
2019/04/19	4	22.00	0	0.00	22.20	4	1,419	0.28%
2019/04/18	1	22.35	2	22.05	21.80	-1	1,412	-0.07%
2019/04/17	1	23.10	41	22.86	22.85	-40	1,418	-2.82%
2019/04/16	0	0.00	8	22.70	22.80	-8	1,388	-0.58%
2019/04/11	8	22.18	10	22.30	22.15	-2	1,388	-0.14%
2019/04/10	10	22.64	0	0.00	22.50	10	1,392	0.72%
2019/04/08	1	22.65	6	22.76	22.65	-5	1,423	-0.35%
2019/04/01	0	0.00	5	21.75	21.95	-5	1,460	-0.34%
2019/03/29	10	21.52	1	21.60	21.55	9	1,458	0.62%
2019/03/28	0	0.00	1	20.80	20.75	-1	1,477	-0.07%
2019/03/27	1	20.90	0	0.00	21.00	1	1,499	0.07%
2019/03/25	1	20.90	0	0.00	20.90	1	1,738	0.06%
2019/03/22	8	21.90	1	21.85	21.85	7	1,746	0.40%
2019/03/20	1	21.85	0	21.95	22.00	1	1,785	0.05%
2019/03/18	0	0.00	1	21.95	22.45	-1	1,832	-0.05%
2019/03/15	1	22.60	0	0.00	21.90	1	1,859	0.05%
2019/03/14	5	22.65	0	0.00	22.50	5	1,864	0.27%
2019/03/12	0	0.00	7	23.09	22.90	-7	1,910	-0.37%
2019/03/11	0	0.00	2	22.68	23.10	-2	1,932	-0.10%
2019/03/08	1	22.10	0	0.00	22.35	1	1,974	0.05%
2019/03/07	0	0.00	5	22.35	22.25	-5	2,017	-0.25%
2019/03/06	9	23.00	0	0.00	22.90	9	2,129	0.42%
2019/03/05	9	22.99	0	0.00	22.90	9	2,140	0.42%
2019/03/04	2	23.20	1	23.35	23.20	1	2,136	0.05%
2019/02/27	0	0.00	15	23.87	23.80	-15	2,113	-0.71%
2019/02/26	3	24.75	3	24.32	24.30	0	2,108	0.00%
2019/02/25	1	24.25	16	23.98	24.20	-15	2,049	-0.73%
2019/02/22	20	23.75	0	0.00	23.40	20	2,028	0.99%
2019/02/21	11	23.30	5	23.18	23.30	6	1,988	0.30%
2019/02/20	6	22.94	34	22.91	23.00	-28	1,970	-1.42%
2019/02/19	0	0.00	18	23.10	22.95	-18	1,956	-0.92%
2019/02/18	0	0.00	19	23.36	22.90	-19	1,948	-0.97%
2019/02/15	12	22.65	0	0.00	22.50	12	1,911	0.63%
2019/02/14	4	23.59	11	23.60	23.40	-7	1,884	-0.37%
2019/02/13	8	22.56	12	22.48	23.20	-4	1,797	-0.22%
2019/02/12	21	22.14	3	21.97	21.95	18	1,723	1.04%
2019/02/11	10	21.35	1	21.35	21.35	9	1,691	0.53%
2019/01/30	1	20.55	1	20.55	20.60	0	1,675	0.00%
2019/01/29	2	20.90	10	20.95	20.65	-8	1,669	-0.48%
2019/01/28	0	0.00	2	20.73	20.95	-2	1,663	-0.12%
2019/01/25	56	20.44	15	20.48	20.35	41	1,657	2.47%
2019/01/24	1	20.25	1	20.00	20.00	0	1,655	0.00%
2019/01/23	1	19.80	1	20.10	20.10	0	1,658	0.00%
2019/01/22	8	20.25	2	19.80	19.65	6	1,657	0.36%
2019/01/21	11	19.97	1	19.85	19.85	10	1,635	0.61%
2019/01/18	1	20.10	1.5	19.94	20.00	-0.5	1,627	-0.03%
2019/01/17	1	20.15	1	19.90	19.80	0	1,618	0.00%
2019/01/16	1	20.30	1	20.10	20.15	0	1,611	0.00%
2019/01/15	4	19.98	1.9	19.92	19.90	2.1	1,592	0.13%
2019/01/11	5	19.90	2	19.65	19.70	3	1,529	0.20%
2019/01/10	1	19.50	1	19.40	19.30	0	1,513	0.00%
2019/01/09	3	19.43	2	19.78	19.40	1	1,515	0.07%
2019/01/08	1	19.05	1	18.95	18.90	0	1,493	0.00%
2019/01/07	1	19.10	1	19.00	18.95	0	1,495	0.00%
2019/01/03	1	19.10	0	0.00	19.05	1	1,493	0.07%
2019/01/02	1	19.90	1	19.40	19.50	0	1,497	0.00%
2018/12/28	4	19.84	5	19.84	19.85	-1	1,497	-0.07%
2018/12/27	1	19.60	1	19.35	19.40	0	1,505	0.00%
2018/12/26	4	19.71	0	0.00	18.90	4	1,488	0.27%
2018/12/24	2	20.98	1	20.90	20.85	1	1,449	0.07%
2018/12/21	1	21.20	0	0.00	21.10	1	1,479	0.07%
2018/12/19	1	21.95	0	0.00	21.20	1	1,438	0.07%
2018/12/18	24	21.68	8	21.77	21.65	16	1,380	1.16%
2018/12/17	3	24.45	2	24.65	24.05	1	1,226	0.08%
2018/12/14	2	23.83	1	24.20	24.10	1	1,211	0.08%
2018/12/13	1	24.20	1	23.95	23.90	0	1,221	0.00%
2018/12/12	1	24.10	2	24.35	24.50	-1	1,205	-0.08%
2018/12/11	3	22.40	2	22.60	22.50	1	1,170	0.09%
2018/12/10	4	22.73	1	22.50	22.60	3	1,172	0.26%
2018/12/07	4	24.71	0	0.00	24.60	4	1,134	0.35%
2018/12/06	8	25.70	1	25.20	24.90	7	1,117	0.63%
2018/12/04	3	28.30	5	28.11	27.85	-2	1,068	-0.19%
2018/12/03	9	28.68	8	28.27	28.05	1	1,044	0.10%
2018/11/30	9	27.63	3	27.92	27.60	6	998	0.60%
2018/11/29	1	28.15	4	27.99	28.15	-3	936	-0.32%
2018/11/27	21	24.98	1	24.95	24.90	20	808	2.47%
2018/11/26	1	24.20	1	24.20	24.15	0	802	0.00%
2018/11/23	2	23.98	2	24.00	23.80	0	808	0.00%
2018/11/22	2	25.23	1	23.75	23.60	1	802	0.12%
2018/11/21	0	0.00	6	25.25	25.50	-6	789	-0.76%
2018/11/19	1	23.60	1	23.25	23.50	0	775	0.00%
2018/11/15	1	23.35	1	23.30	23.20	0	781	0.00%
2018/11/14	6	24.08	1	23.60	23.70	5	778	0.64%
2018/11/13	1	23.45	1	23.90	23.95	0	785	0.00%
2018/11/12	2	25.35	1	24.60	24.35	1	806	0.12%
2018/11/09	1	25.10	1	25.40	25.30	0	822	0.00%
2018/11/08	1	25.80	2	25.43	25.00	-1	834	-0.12%
2018/11/07	1	25.25	1	25.60	25.55	0	858	0.00%
2018/11/06	2	25.35	1	24.90	24.85	1	877	0.11%
2018/11/05	0	0.00	1	25.55	25.55	-1	884	-0.11%
2018/11/02	2	25.63	2	25.05	25.00	0	896	0.00%
2018/11/01	2	23.50	2	24.63	25.05	0	874	0.00%
2018/10/31	0	0.00	2	22.65	22.80	-2	860	-0.23%
2018/10/30	1	21.00	1	20.80	20.75	0	849	0.00%
2018/10/26	3	21.27	1	20.65	20.60	2	867	0.23%
2018/10/25	14	22.05	20	21.83	21.70	-6	860	-0.70%
2018/10/24	1	24.15	1.1	24.20	24.10	-0.1	856	-0.01%
2018/10/22	1	25.10	2	25.75	25.80	-1	863	-0.12%
2018/10/19	0	0.00	3	25.20	25.00	-3	873	-0.34%
2018/10/17	1	26.60	4.6	26.38	25.85	-3.6	904	-0.40%
2018/10/16	3	25.78	2	25.80	25.70	1	918	0.11%
2018/10/15	0	0.00	1	25.65	25.35	-1	945	-0.11%
2018/10/12	2	25.18	0	0.00	25.45	2	956	0.21%
2018/10/11	1	25.05	0	0.00	24.95	1	994	0.10%
2018/10/09	2	29.03	3	28.20	27.70	-1	1,006	-0.10%
2018/10/08	4	29.44	3	29.22	28.90	1	1,046	0.10%
2018/10/05	3	31.63	0	0.00	29.55	3	1,062	0.28%
2018/10/04	2	32.65	4	32.98	32.80	-2	1,045	-0.19%
2018/10/03	1	34.65	0	0.00	33.10	1	1,070	0.09%
2018/10/02	7	34.73	0	0.00	34.60	7	1,088	0.64%
2018/10/01	1	34.40	1	34.60	34.60	0	1,093	0.00%
2018/09/28	1	32.40	1	33.45	34.00	0	1,109	0.00%
2018/09/26	4	32.83	2	32.33	32.30	2	1,149	0.17%
2018/09/25	1	33.20	1	33.10	33.10	0	1,182	0.00%
2018/09/21	1	31.80	1	32.90	32.90	0	1,194	0.00%
2018/09/20	3	32.00	5	31.64	31.60	-2	1,229	-0.16%
2018/09/19	4	32.80	6	31.98	31.90	-2	1,283	-0.16%
2018/09/18	2	30.55	4	31.10	31.20	-2	1,314	-0.15%
2018/09/17	0	0.00	3	31.30	31.30	-3	1,355	-0.22%
2018/09/13	2	28.10	3	28.12	28.00	-1	1,456	-0.07%
2018/09/12	1	28.70	0	0.00	27.75	1	1,570	0.06%
2018/09/11	3	28.03	3	28.60	28.65	0	1,820	0.00%
2018/09/10	3	28.63	14	27.91	27.65	-11	1,871	-0.59%
2018/09/07	1	31.30	1	29.30	29.30	0	1,945	0.00%
2018/09/06	4	31.66	1	31.35	31.25	3	2,056	0.15%
2018/09/05	1	32.55	7	32.45	32.15	-6	2,189	-0.27%
2018/09/04	3	32.95	3	32.72	32.75	0	2,442	0.00%
2018/09/03	7	32.76	1	32.10	32.15	6	2,660	0.23%
2018/08/31	0	0.00	6	33.58	34.40	-6	2,748	-0.22%
2018/08/30	3	33.62	2.2	33.54	33.55	0.8	2,825	0.03%
2018/08/29	1	32.60	1	32.75	32.60	0	2,906	0.00%
2018/08/28	2	32.63	2	32.30	32.25	0	3,006	0.00%
2018/08/27	20	32.83	3	32.63	32.75	17	3,089	0.55%
2018/08/24	1	31.00	1	30.90	30.90	0	3,259	0.00%
2018/08/23	1	32.05	9	31.72	31.55	-8	3,524	-0.23%
2018/08/22	2	31.90	2	31.75	31.65	0	3,811	0.00%
2018/08/21	1	32.40	0	0.00	32.25	1	4,026	0.02%
2018/08/20	1	33.10	1	32.40	32.20	0	4,144	0.00%
2018/08/17	11	34.07	0	0.00	32.80	11	4,189	0.26%
2018/08/16	0	0.00	1	32.75	33.35	-1	4,206	-0.02%
2018/08/15	1	31.30	2	31.55	31.65	-1	4,309	-0.02%
2018/08/14	3	29.88	4	31.96	32.15	-1	4,326	-0.02%
2018/08/13	14	30.88	1	29.70	29.25	13	4,323	0.30%
2018/08/10	7	33.09	3	33.00	32.50	4	4,346	0.09%
2018/08/09	3	34.32	0	0.00	33.65	3	4,455	0.07%
2018/08/08	1	36.65	1	35.65	35.60	0	4,459	0.00%
2018/08/07	1	36.15	1	36.80	36.45	0	4,471	0.00%
2018/08/06	1	36.40	1	36.10	36.10	0	4,484	0.00%
2018/08/03	6	35.88	1	36.00	36.00	5	4,509	0.11%
2018/08/02	8	36.24	6	35.88	35.85	2	4,543	0.04%
2018/07/31	0	0.00	10	39.00	38.80	-10	4,624	-0.22%
2018/07/30	1	38.40	0	0.00	38.25	1	4,622	0.02%
2018/07/26	1	39.60	4	39.73	39.60	-3	4,631	-0.06%
2018/07/25	2	38.93	1	39.50	39.40	1	4,621	0.02%
2018/07/24	2	39.40	3	39.65	39.60	-1	4,617	-0.02%
2018/07/23	5	36.96	3	38.63	38.70	2	4,601	0.04%
2018/07/20	1	39.35	0	0.00	37.15	1	4,599	0.02%
2018/07/19	2	39.40	4	39.39	39.25	-2	4,587	-0.04%
2018/07/18	5	40.02	1	42.00	38.70	4	4,606	0.09%
2018/07/17	2	41.70	19	42.09	41.70	-17	4,567	-0.37%
2018/07/16	0	0.00	7	43.76	43.25	-7	4,556	-0.15%
2018/07/13	0	0.00	1	43.00	42.55	-1	4,530	-0.02%
2018/07/12	2	42.15	2	42.35	42.25	0	4,523	0.00%
2018/07/11	2	42.13	1	41.85	41.75	1	4,553	0.02%
2018/07/10	22	42.41	1	42.40	43.50	21	4,556	0.46%
2018/07/09	1	42.80	0	0.00	41.05	1	4,568	0.02%
2018/07/06	3	41.72	5	42.06	42.55	-2	4,628	-0.04%
2018/07/05	3	41.78	5	41.39	41.25	-2	4,634	-0.04%
2018/07/04	1	42.60	22	41.50	41.25	-21	4,668	-0.45%
2018/07/03	2	44.65	5	44.90	42.50	-3	4,688	-0.06%
2018/07/02	1	46.20	9	46.05	44.90	-8	4,662	-0.17%
2018/06/29	1	45.50	1	46.40	46.20	0	4,639	0.00%
2018/06/28	5	45.69	3	45.00	44.80	2	4,594	0.04%
2018/06/27	14	46.77	8	47.83	45.50	6	4,532	0.13%
2018/06/26	3	46.42	13	46.83	46.85	-10	4,466	-0.22%
2018/06/25	16	46.87	6	46.33	45.50	10	4,416	0.23%
2018/06/22	17	50.68	4.7	50.36	49.65	12.3	4,348	0.28%
2018/06/21	6	53.03	2	54.00	53.30	4	4,282	0.09%
2018/06/20	40	54.25	26	56.06	53.40	14	4,167	0.34%
2018/06/19	4	54.10	12	53.16	52.50	-8	3,915	-0.20%
2018/06/15	6	55.45	13	54.56	54.30	-7	3,859	-0.18%
2018/06/14	25	53.80	10	52.71	53.20	15	3,778	0.40%
2018/06/13	38	53.56	17	54.12	52.00	21	3,658	0.57%
2018/06/12	22	55.88	89	55.88	55.00	-67	3,520	-1.90%
2018/06/11	48	51.30	88.2	52.61	54.00	-40.2	3,266	-1.23%
2018/06/08	16	48.95	16	49.47	49.10	0	3,042	0.00%
2018/06/07	6	47.43	12	47.66	48.00	-6	2,945	-0.20%
2018/06/06	12	45.54	6	46.74	48.00	6	2,862	0.21%
2018/06/05	12	45.31	1	47.00	44.25	11	2,771	0.40%
2018/06/04	3	48.58	10	48.62	47.90	-7	2,666	-0.26%
2018/06/01	43	48.49	31	51.12	48.50	12	2,583	0.46%
2018/05/31	44	48.82	67	49.19	48.00	-23	2,415	-0.95%
2018/05/30	23	45.71	28	45.31	47.45	-5	2,158	-0.23%
2018/05/29	5	42.24	44.7	42.94	43.15	-39.7	1,874	-2.12%
2018/05/28	6	37.98	7	38.71	39.25	-1	1,654	-0.06%
2018/05/25	4	36.31	33	36.59	36.20	-29	1,542	-1.88%
2018/05/24	3	36.00	4	35.88	35.85	-1	1,495	-0.07%
2018/05/23	19	38.30	43.3	38.42	36.65	-24.3	1,470	-1.65%
2018/05/22	48	35.88	32	36.47	36.50	16	1,364	1.17%
2018/05/21	3	35.63	1	35.90	35.80	2	1,338	0.15%
2018/05/18	45	35.51	3	35.97	35.50	42	1,321	3.18%
2018/05/17	40	36.39	37.1	36.31	36.80	2.9	1,274	0.22%
2018/05/16	14	33.91	3	34.58	33.70	11	1,154	0.95%
2018/05/15	1	35.60	0	0.00	34.80	1	1,129	0.09%
2018/05/14	0	0.00	2	35.08	35.20	-2	1,118	-0.18%
2018/05/11	3	34.90	9	34.65	34.50	-6	1,099	-0.55%
2018/05/10	5	35.31	10	35.97	35.90	-5	1,069	-0.47%
2018/05/09	20	35.44	9	35.06	34.80	11	1,025	1.07%
2018/05/08	2	33.10	2	32.70	33.35	0	958	0.00%
2018/05/07	1	29.95	2	30.48	30.35	-1	925	-0.11%
2018/05/04	2	29.28	1	29.85	29.80	1	934	0.11%
2018/05/02	1	31.90	2	31.35	31.10	-1	912	-0.11%
2018/04/27	1	30.75	1	31.50	31.70	0	916	0.00%
2018/04/26	1	32.30	1.6	31.96	30.35	-0.6	906	-0.07%
2018/04/25	6	31.13	3	32.13	32.10	3	884	0.34%
2018/04/24	7	32.26	0	0.00	31.60	7	859	0.81%
2018/04/23	1	34.70	0.1	34.55	34.50	0.9	821	0.11%
2018/04/20	1	35.50	1	35.45	35.40	0	808	0.00%
2018/04/19	1	35.75	1.4	36.01	36.30	-0.4	794	-0.05%
2018/04/18	1	35.55	4.9	35.40	35.50	-3.9	770	-0.50%
2018/04/17	8	35.96	26	35.81	35.05	-18	750	-2.40%
2018/04/16	5	35.14	20.2	35.00	34.80	-15.2	704	-2.15%
2018/04/13	7	36.91	2	36.45	36.50	5	669	0.75%
2018/04/12	2	38.82	4.7	38.50	38.10	-2.7	626	-0.43%
2018/04/11	1	37.60	1	37.80	38.10	0	536	0.00%
2018/04/10	6	36.12	1.3	36.81	36.95	4.7	485	0.97%
2018/04/09	0	0.00	44.4	34.30	34.30	-44.4	418	-10.61%
2018/04/02	0	0.00	11	30.00	30.25	-11	346	-3.17%
2018/03/27	0	0.00	2	26.95	27.50	-2	323	-0.62%
2018/03/15	20	27.00	0	0.00	27.80	20	316	6.33%
2018/03/07	0	0.00	1	29.00	28.30	-1	300	-0.33%
2018/03/06	0	0.00	1	29.00	28.60	-1	289	-0.35%
2018/03/02	1	26.50	0	0.00	26.80	1	257	0.38%
2018/02/23	20	25.50	0.6	24.95	24.95	19.4	224	8.64%
2018/02/22	1	26.30	20.2	26.20	26.25	-19.2	208	-9.25%
2018/02/21	0	0.00	2.5	25.05	25.40	-2.5	193	-1.30%
2018/02/12	0	0.00	1	22.70	23.75	-1	184	-0.54%
2018/02/09	0	0.00	0.4	21.90	22.10	-0.4	174	-0.25%
2018/02/05	1	21.00	0	0.00	21.40	1	174	0.57%
2018/01/31	0	0.00	1	23.20	22.90	-1	181	-0.55%
2018/01/30	1	22.70	0	0.00	23.20	1	180	0.56%
2018/01/29	0	0.00	6	23.81	23.25	-6	177	-3.39%
2018/01/26	2	21.45	0.1	21.55	21.75	1.9	163	1.18%
2018/01/24	0	0.00	20	20.75	21.15	-20	159	-12.56%
2018/01/23	5	21.20	0	0.00	21.15	5	158	3.15%
2018/01/22	0	0.00	0	19.20	19.40	0	144	0.00%
2018/01/18	0	0.00	3	19.10	19.00	-3	143	-2.09%
2018/01/12	0	0.00	0	19.10	19.20	0	150	0.00%
2018/01/08	0	0.00	0.2	18.75	19.00	-0.2	159	-0.11%
2018/01/05	0	0.00	0.1	18.40	18.50	-0.1	176	-0.04%