矽格 (6257)-凱基-松山券商分點個股進出

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
70.5
漲跌
▼1.0
漲幅
-1.40%
成交量
5,930張
產業
上市半導體類股
942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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	5	69.82	4	70.38	70.50	1	6,293	0.02%
2024/04/18	3	71.70	0	0.00	71.50	3	6,215	0.05%
2024/04/17	2	72.70	3	72.37	72.60	-1	6,201	-0.02%
2024/04/16	6.2	70.92	0	0.00	70.60	6.2	6,136	0.10%
2024/04/15	3	72.07	1	72.20	72.00	2	6,060	0.03%
2024/04/12	6	72.97	3	73.40	73.20	3	6,030	0.05%
2024/04/11	4	72.05	2	72.10	72.80	2	5,949	0.03%
2024/04/10	8	72.31	3	72.43	72.40	5	5,892	0.08%
2024/04/09	7.1	71.09	0	0.00	71.10	7.1	5,828	0.12%
2024/04/08	1	71.60	10	71.35	70.80	-9	5,787	-0.16%
2024/04/03	2.1	72.05	1	71.90	71.80	1.1	5,763	0.02%
2024/04/02	9	72.37	1	72.80	73.00	8	5,753	0.14%
2024/04/01	1	71.50	0	71.00	71.60	1	5,670	0.02%
2024/03/29	3	71.63	0	0.00	71.00	3	5,597	0.05%
2024/03/28	4.1	72.24	1	75.20	72.00	3.1	5,390	0.06%
2024/03/27	0	0.00	2	72.65	73.80	-2	5,144	-0.04%
2024/03/26	3	71.07	2	70.10	71.00	1	4,978	0.02%
2024/03/25	0	0.00	1	72.20	72.30	-1	4,974	-0.02%
2024/03/22	22.2	71.84	26	72.95	72.40	-3.9	4,944	-0.08%
2024/03/21	4.1	76.05	10	75.75	74.70	-6	4,910	-0.12%
2024/03/20	12	76.33	5.1	77.35	75.60	6.9	5,085	0.14%
2024/03/19	0	0.00	13	73.25	73.50	-13	5,072	-0.26%
2024/03/18	0	0.00	9	71.06	72.10	-9	4,948	-0.18%
2024/03/15	10	68.65	2	68.30	68.80	8	4,832	0.17%
2024/03/14	0	68.80	0	0.00	68.80	0	4,777	0.00%
2024/03/13	0	0.00	1.5	70.00	70.10	-1.5	4,716	-0.03%
2024/03/12	0	0.00	1	69.00	69.90	-1	4,674	-0.02%
2024/03/11	2	68.60	0	0.00	68.40	2	4,698	0.04%
2024/03/08	1	69.00	2	71.40	69.00	-1	4,758	-0.02%
2024/03/07	0.1	71.26	10	71.80	69.60	-9.9	4,727	-0.21%
2024/03/06	2	69.80	15	69.31	70.20	-13	4,786	-0.27%
2024/03/04	12	68.10	0	0.00	67.90	12	5,024	0.24%
2024/03/01	15.1	67.92	33.5	68.62	67.20	-18.4	4,971	-0.37%
2024/02/29	3	70.43	1	70.40	70.30	2	4,814	0.04%
2024/02/27	4	70.15	2.4	69.57	70.00	1.7	4,781	0.03%
2024/02/26	11.5	73.13	0	0.00	72.30	11.5	4,667	0.25%
2024/02/23	74	74.21	98	72.88	72.50	-24	4,542	-0.53%
2024/02/22	1	69.40	4.1	69.95	70.80	-3.1	4,207	-0.07%
2024/02/21	5	68.88	0	0.00	68.80	5	4,122	0.12%
2024/02/20	3	68.97	1	70.40	68.20	2	4,144	0.05%
2024/02/19	3	68.80	1	69.20	70.00	2	4,099	0.05%
2024/02/16	7	69.60	3	69.37	69.50	4	4,088	0.10%
2024/02/15	2	68.15	6	68.05	68.20	-4	4,032	-0.10%
2024/02/05	3	65.13	0	0.00	65.30	3	3,992	0.08%
2024/02/02	8.4	66.00	0	0.00	65.70	8.4	3,999	0.21%
2024/02/01	1	66.80	0	0.00	66.60	1	3,997	0.03%
2024/01/31	1	67.00	2	67.45	67.70	-1	4,025	-0.02%
2024/01/30	1	66.90	8	66.70	66.50	-7	4,054	-0.17%
2024/01/29	0	0.00	2	67.25	67.40	-2	4,089	-0.05%
2024/01/26	8	68.14	0	0.00	67.20	8	4,139	0.19%
2024/01/24	6	68.20	0	0.00	68.00	6	4,103	0.15%
2024/01/23	3	68.13	3	68.23	68.10	0	4,111	0.00%
2024/01/22	16	67.38	11	68.96	68.00	5	4,084	0.12%
2024/01/19	0	0.00	3	66.50	66.50	-3	3,970	-0.08%
2024/01/16	1	65.10	1	66.10	66.10	0	4,139	0.00%
2024/01/15	0	0.00	3	65.20	65.40	-3	4,157	-0.07%
2024/01/12	0	0.00	1	64.40	64.30	-1	4,216	-0.02%
2024/01/10	0	0.00	0.1	64.50	64.60	-0.1	4,367	0.00%
2024/01/09	1	64.50	0	0.00	64.40	1	4,482	0.02%
2024/01/08	3	64.67	0	0.00	63.90	3	4,508	0.07%
2024/01/05	0	0.00	1	64.80	64.90	-1	4,636	-0.02%
2024/01/02	2	64.90	2	64.80	64.60	0	4,648	0.00%
2023/12/29	2	65.00	0	0.00	65.20	2	4,647	0.04%
2023/12/28	3	66.23	0	0.00	66.00	3	4,599	0.07%
2023/12/27	1	67.30	1.2	67.40	67.30	-0.2	4,574	0.00%
2023/12/25	2	66.80	2	66.40	66.40	0	4,552	0.00%
2023/12/22	1	68.10	0.1	67.90	68.00	1	4,508	0.02%
2023/12/21	1	68.60	0	0.00	68.10	1	4,515	0.02%
2023/12/20	3	67.57	8	68.69	68.80	-5	4,488	-0.11%
2023/12/19	2	67.60	0	0.00	67.80	2	4,433	0.05%
2023/12/18	1	68.60	2	68.35	68.50	-1	4,437	-0.02%
2023/12/15	22.1	68.41	12	67.88	67.20	10.1	4,545	0.22%
2023/12/14	9.2	69.55	13.1	69.76	71.90	-3.9	4,467	-0.09%
2023/12/13	0	0.00	5	66.28	66.40	-5	4,163	-0.12%
2023/12/12	0	0.00	1	66.00	65.80	-1	4,245	-0.02%
2023/12/11	0	0.00	1	64.70	65.00	-1	4,209	-0.02%
2023/12/08	3	64.60	2	64.80	64.70	1	4,198	0.02%
2023/12/07	1	65.50	2	64.90	64.60	-1	4,183	-0.02%
2023/12/06	0	0.00	18	64.53	65.40	-18	4,158	-0.43%
2023/12/05	9	65.12	2.1	66.00	65.50	6.9	4,084	0.17%
2023/12/04	26	65.54	8	66.16	66.00	18	4,013	0.45%
2023/12/01	10	64.79	11.1	65.31	65.80	-1.1	3,943	-0.03%
2023/11/30	5	64.28	12	63.91	63.80	-7	3,722	-0.19%
2023/11/29	1	62.00	16	61.88	62.00	-15	3,478	-0.43%
2023/11/28	0	0.00	1	60.90	60.60	-1	3,403	-0.03%
2023/11/27	2	60.25	0	0.00	60.00	2	3,449	0.06%
2023/11/23	2	61.10	0	0.00	60.90	2	3,515	0.06%
2023/11/22	1	60.90	69	60.95	60.90	-68	3,537	-1.92%
2023/11/21	3	61.00	0	0.00	60.70	3	3,565	0.08%
2023/11/20	1	60.80	0.1	61.30	61.40	1	3,673	0.03%
2023/11/17	66	62.02	0	0.00	61.00	66	3,803	1.74%
2023/11/15	5	61.86	0	0.00	60.90	5	3,836	0.13%
2023/11/14	0	0.00	2	61.50	61.50	-2	3,792	-0.05%
2023/11/13	2	60.50	0	0.00	60.50	2	3,777	0.05%
2023/11/10	2	60.30	0	0.00	60.20	2	3,769	0.05%
2023/11/09	0	0.00	11	61.12	60.80	-11	3,748	-0.29%
2023/11/08	0	0.00	1	61.70	61.40	-1	3,736	-0.03%
2023/11/07	2	60.75	2	60.80	61.70	0	3,702	0.00%
2023/11/06	1	61.80	0	0.00	61.50	1	3,649	0.03%
2023/11/03	10	61.30	5	61.28	61.50	5	3,596	0.14%
2023/11/02	1	60.90	4	60.75	60.90	-3	3,546	-0.08%
2023/11/01	0	0.00	5	59.60	59.70	-5	3,503	-0.14%
2023/10/31	0	0.00	1	60.80	59.30	-1	3,490	-0.03%
2023/10/30	10	59.80	0	0.00	59.90	10	3,486	0.29%
2023/10/27	6	59.73	3	59.60	59.40	3	3,500	0.09%
2023/10/26	6	60.68	4	60.40	60.20	2	3,491	0.06%
2023/10/25	1	61.30	9	61.90	62.00	-8	3,448	-0.23%
2023/10/23	0	0.00	1	61.30	59.90	-1	3,432	-0.03%
2023/10/20	0	0.00	13	60.93	60.80	-13	3,445	-0.38%
2023/10/19	2	61.40	1	60.70	60.70	1	3,413	0.03%
2023/10/18	2	60.25	0	0.00	60.00	2	3,342	0.06%
2023/10/17	9	60.66	11.5	60.31	60.70	-2.5	3,292	-0.08%
2023/10/16	7	59.49	5	59.38	59.20	2	3,230	0.06%
2023/10/13	9	59.28	13.5	59.81	60.00	-4.5	3,223	-0.14%
2023/10/11	2	57.95	5	58.24	57.80	-3	3,134	-0.10%
2023/10/06	0	57.80	0	0.00	57.50	0	3,133	0.00%
2023/10/05	1	58.10	0	0.00	57.60	1	3,142	0.03%
2023/10/04	4	56.75	0	0.00	57.60	4	3,130	0.13%
2023/10/02	0	0.00	2	57.50	57.70	-2	3,151	-0.06%
2023/09/25	0	0.00	5	58.30	58.30	-5	3,259	-0.15%
2023/09/21	4	56.80	0	0.00	57.20	4	3,216	0.12%
2023/09/20	24	58.24	0	0.00	58.00	24	3,167	0.76%
2023/09/19	3	60.70	11	60.40	60.80	-8	2,973	-0.27%
2023/09/18	0	0.00	4	58.85	58.80	-4	2,660	-0.15%
2023/09/15	1	58.50	8	58.63	58.00	-7	2,635	-0.27%
2023/09/13	0	0.00	3	56.60	56.60	-3	2,493	-0.12%
2023/09/12	0	0.00	3	57.67	57.40	-3	2,488	-0.12%
2023/09/06	2	57.55	7	57.83	58.20	-5	2,480	-0.20%
2023/09/05	0	0.00	1	57.50	57.80	-1	2,464	-0.04%
2023/09/04	1	57.40	4	57.33	57.50	-3	2,453	-0.12%
2023/09/01	0	0.00	2	57.40	57.10	-2	2,446	-0.08%
2023/08/31	0	0.00	6	57.32	57.70	-6	2,435	-0.25%
2023/08/30	1	56.80	1	56.60	56.90	0	2,385	0.00%
2023/08/29	2	56.20	0	0.00	56.40	2	2,351	0.09%
2023/08/28	1	57.40	2	55.70	56.00	-1	2,336	-0.04%
2023/08/25	1	56.60	28	56.36	56.60	-27	2,319	-1.16%
2023/08/24	22	56.64	4	57.00	56.10	18	2,284	0.79%
2023/08/23	1.1	55.25	4	55.15	55.40	-2.9	2,157	-0.13%
2023/08/21	5	52.70	0	0.00	52.50	5	1,991	0.25%
2023/08/14	0	0.00	2	50.70	50.30	-2	1,916	-0.10%
2023/08/07	1	52.40	3	52.30	52.70	-2	1,874	-0.11%
2023/08/04	1	52.30	0	0.00	52.30	1	1,870	0.05%
2023/08/02	5	52.24	0	0.00	52.00	5	1,872	0.27%
2023/08/01	1.5	52.07	0	0.00	52.00	1.5	1,856	0.08%
2023/07/31	18	52.83	0	0.00	52.90	18	1,835	0.98%
2023/07/28	0	0.00	2	53.50	53.70	-2	1,808	-0.11%
2023/07/27	2	52.40	0	0.00	52.30	2	1,778	0.11%
2023/07/26	27.1	57.33	17	57.41	57.00	10.1	1,700	0.59%
2023/07/25	2	57.55	6	57.20	57.50	-4	1,640	-0.24%
2023/07/24	5	57.60	0	0.00	57.50	5	1,629	0.31%
2023/07/20	0	0.00	6	58.50	58.30	-6	1,596	-0.38%
2023/07/17	9	58.94	0	0.00	58.90	9	1,536	0.59%
2023/07/14	2	58.20	0.3	57.80	58.30	1.7	1,505	0.11%
2023/07/13	0	0.00	1	58.40	57.60	-1	1,483	-0.07%
2023/07/11	0	0.00	1	56.70	56.80	-1	1,440	-0.07%
2023/07/10	2	56.80	0	0.00	56.50	2	1,454	0.14%
2023/07/06	0.5	57.90	1	57.80	57.80	-0.5	1,433	-0.03%
2023/07/05	5	57.90	6.1	58.53	58.20	-1.1	1,396	-0.08%
2023/07/03	1	55.50	0	0.00	55.50	1	1,271	0.08%
2023/06/30	0	0.00	3	55.50	55.30	-3	1,303	-0.23%
2023/06/20	0	0.00	2	55.60	55.90	-2	1,307	-0.15%
2023/06/16	1	55.90	0	0.00	56.00	1	1,326	0.08%
2023/06/15	2	55.90	0	0.00	55.80	2	1,330	0.15%
2023/06/09	0	0.00	1	55.10	55.10	-1	1,345	-0.07%
2023/06/08	0	0.00	1	55.80	55.60	-1	1,345	-0.07%
2023/06/06	0	0.00	1	56.00	55.80	-1	1,393	-0.07%
2023/05/31	0	0.00	2	55.10	55.50	-2	1,566	-0.13%
2023/05/26	0	0.00	1	54.50	54.30	-1	1,600	-0.06%
2023/05/25	0	0.00	0.1	54.30	53.90	-0.1	1,594	0.00%
2023/05/24	2	53.80	1	54.10	54.10	1	1,602	0.06%
2023/05/22	1	54.20	0	0.00	54.20	1	1,624	0.06%
2023/05/19	0	0.00	0	53.90	53.90	0	1,627	0.00%
2023/05/15	0	0.00	1	53.00	52.80	-1	1,640	-0.06%
2023/05/12	0	0.00	3	52.90	52.90	-3	1,644	-0.18%
2023/05/11	0	0.00	1	52.80	52.70	-1	1,642	-0.06%
2023/05/08	0	0.00	2	53.10	53.10	-2	1,651	-0.12%
2023/05/05	0	0.00	15	53.15	53.20	-15	1,662	-0.90%
2023/05/04	0	0.00	2	52.80	53.00	-2	1,714	-0.12%
2023/05/03	1	52.20	0	0.00	52.20	1	1,732	0.06%
2023/04/28	0	0.00	3	52.13	52.10	-3	1,772	-0.17%
2023/04/27	1	51.40	10	51.58	51.50	-9	1,760	-0.51%
2023/04/26	1	52.20	0	0.00	52.30	1	1,710	0.06%
2023/04/25	0	0.00	2	52.60	52.50	-2	1,691	-0.12%
2023/04/24	1	53.10	0	0.00	53.00	1	1,680	0.06%
2023/04/21	0	0.00	1	53.60	53.20	-1	1,667	-0.06%
2023/04/20	1	54.60	0	0.00	54.20	1	1,643	0.06%
2023/04/18	0	0.00	1	55.50	55.40	-1	1,625	-0.06%
2023/04/14	5	55.70	0	0.00	55.50	5	1,616	0.31%
2023/04/10	1	55.30	2	55.30	55.30	-1	1,573	-0.06%
2023/04/07	0.1	55.70	1	55.70	55.70	-0.9	1,560	-0.06%
2023/04/06	1	55.60	0	0.00	55.60	1	1,552	0.06%
2023/03/30	0	0.00	1	55.90	55.80	-1	1,509	-0.07%
2023/03/29	2	55.40	0	0.00	55.30	2	1,509	0.13%
2023/03/24	1	55.70	0	0.00	55.70	1	1,493	0.07%
2023/03/23	0	0.00	1	55.70	55.70	-1	1,496	-0.07%
2023/03/22	3	55.67	0	0.00	55.70	3	1,500	0.20%
2023/03/21	3	56.20	2	55.65	55.60	1	1,531	0.07%
2023/03/20	1	56.20	1	55.70	56.00	0	1,516	0.00%
2023/03/17	3	55.40	1	55.70	55.80	2	1,520	0.13%
2023/03/16	1	55.10	1	55.40	55.00	0	1,509	0.00%
2023/03/14	3	55.33	1	55.40	55.40	2	1,480	0.14%
2023/03/13	1	55.00	2	55.20	55.60	-1	1,489	-0.07%
2023/03/09	1	56.30	1	55.40	55.60	0	1,470	0.00%
2023/03/08	7	56.11	33.3	56.26	56.10	-26.3	1,438	-1.82%
2023/03/07	1	56.80	3	56.07	56.90	-2	1,341	-0.15%
2023/03/06	0	0.00	2	55.60	55.70	-2	1,280	-0.16%
2023/03/03	3	54.83	4	54.93	54.90	-1	1,252	-0.08%
2023/03/02	0	0.00	1	54.10	54.10	-1	1,214	-0.08%
2023/02/24	1	53.40	1	52.90	53.40	0	1,168	0.00%
2023/02/21	1	52.60	1	52.60	52.70	0	1,152	0.00%
2023/02/17	2	51.60	0	0.00	51.60	2	1,191	0.17%
2023/02/16	0	0.00	1	51.50	51.60	-1	1,203	-0.08%
2023/02/15	3	51.37	0	0.00	51.20	3	1,221	0.25%
2023/02/14	0	0.00	0.2	51.90	51.80	-0.2	1,204	-0.01%
2023/02/13	1	51.90	0	0.00	51.90	1	1,222	0.08%
2023/02/09	0	0.00	5	52.10	52.10	-5	1,252	-0.40%
2023/02/07	1	52.00	2	51.95	52.00	-1	1,262	-0.08%
2023/02/06	0	0.00	3	52.23	51.80	-3	1,294	-0.23%
2023/02/03	0	0.00	1.3	52.40	52.30	-1.3	1,295	-0.10%
2023/02/02	2	51.80	8	52.26	52.20	-6	1,297	-0.46%
2023/01/30	0	0.00	20	50.05	50.10	-20	1,203	-1.66%
2023/01/16	0	0.00	1	49.40	49.45	-1	1,214	-0.08%
2023/01/12	1	49.65	0	0.00	49.65	1	1,253	0.08%
2023/01/09	1	49.35	0	0.00	49.60	1	1,331	0.08%
2023/01/06	0	0.00	4	48.65	49.05	-4	1,335	-0.30%
2023/01/05	1	48.55	0	0.00	48.30	1	1,340	0.07%
2022/12/23	1	48.15	0	0.00	48.85	1	1,464	0.07%
2022/12/20	2.1	48.41	4	48.43	48.25	-1.9	1,528	-0.12%
2022/12/16	2.2	49.63	0	0.00	49.60	2.2	1,544	0.14%
2022/12/15	0.1	50.00	0	0.00	50.40	0.1	1,536	0.01%
2022/12/14	0.4	50.30	0	0.00	50.30	0.4	1,535	0.02%
2022/12/13	0	50.10	0	0.00	50.10	0	1,532	0.00%
2022/12/12	5	49.20	0	0.00	49.40	5	1,495	0.33%
2022/12/07	9.1	49.80	6	49.33	49.30	3.1	1,517	0.20%
2022/12/06	2	50.70	2	50.35	50.00	0	1,511	0.00%
2022/12/05	3	50.60	0	0.00	50.90	3	1,520	0.20%
2022/12/02	1	50.60	0	0.00	50.50	1	1,514	0.07%
2022/12/01	2	50.65	0	0.00	50.70	2	1,539	0.13%
2022/11/30	2	50.10	1	50.40	50.20	1	1,554	0.06%
2022/11/28	1	49.65	0	0.00	49.90	1	1,566	0.06%
2022/11/25	0	50.00	0	0.00	50.00	0	1,590	0.00%
2022/11/24	0	0.00	4	50.00	50.10	-4	1,606	-0.25%
2022/11/21	0	0.00	1	49.65	49.60	-1	1,678	-0.06%
2022/11/18	0	0.00	1	50.10	50.10	-1	1,680	-0.06%
2022/11/17	2	50.00	0	0.00	50.10	2	1,677	0.12%
2022/11/16	0	0.00	1	50.10	50.10	-1	1,679	-0.06%
2022/11/15	0	0.00	5	50.08	50.20	-5	1,655	-0.30%
2022/11/14	0	0.00	7	49.66	49.80	-7	1,653	-0.42%
2022/11/11	1	50.30	2	49.70	49.20	-1	1,654	-0.06%
2022/11/10	2	48.75	0	0.00	49.20	2	1,640	0.12%
2022/11/09	2	48.98	0	0.00	49.05	2	1,646	0.12%
2022/11/08	4	48.73	0	0.00	48.25	4	1,649	0.24%
2022/11/07	4	48.66	0.3	48.90	48.85	3.8	1,670	0.22%
2022/11/03	0	0.00	4	48.05	48.30	-4	1,700	-0.24%
2022/11/02	6	47.80	5	47.79	48.05	1	1,716	0.06%
2022/11/01	1	46.90	11	46.84	47.00	-10	1,717	-0.58%
2022/10/31	19	46.50	17	46.90	46.50	2	1,734	0.12%
2022/10/28	0	0.00	4	46.88	46.30	-4	1,748	-0.23%
2022/10/27	0	0.00	31	46.43	46.70	-31	1,791	-1.73%
2022/10/26	12	45.98	0	0.00	45.80	12	1,862	0.64%
2022/10/25	13	46.18	0	0.00	45.95	13	1,866	0.70%
2022/10/24	8	46.85	7	47.21	46.60	1	1,883	0.05%
2022/10/21	16	46.70	8	47.03	46.55	8	1,887	0.42%
2022/10/20	3	45.27	0	0.00	47.30	3	1,916	0.16%
2022/10/19	8.3	46.25	8	46.46	46.10	0.3	1,911	0.01%
2022/10/18	0	0.00	2	46.20	46.50	-2	1,896	-0.11%
2022/10/17	16	42.80	20	43.14	44.75	-4	1,890	-0.21%
2022/10/14	0	0.00	17	43.34	43.70	-17	1,893	-0.90%
2022/10/13	18	43.00	0	0.00	42.00	18	1,948	0.92%
2022/10/12	1	43.55	3	43.90	43.95	-2	1,956	-0.10%
2022/10/11	4	43.80	0	0.00	43.40	4	1,966	0.20%
2022/10/07	1	45.25	1	45.20	45.25	0	1,985	0.00%
2022/10/06	1	44.70	0	0.00	44.70	1	2,046	0.05%
2022/10/05	10	45.35	12	45.26	45.00	-2	2,116	-0.09%
2022/10/04	0	0.00	1	44.00	43.95	-1	2,124	-0.05%
2022/10/03	0	0.00	2	43.25	43.20	-2	2,150	-0.09%
2022/09/30	0	0.00	5	42.69	42.50	-5	2,188	-0.23%
2022/09/28	5	43.02	0	0.00	42.00	5	2,260	0.22%
2022/09/27	3	43.13	3	43.45	43.60	0	2,290	0.00%
2022/09/26	11	44.21	3	44.32	43.80	8	2,309	0.35%
2022/09/22	2	46.05	0	0.00	46.20	2	2,442	0.08%
2022/09/20	15	47.05	0	0.00	46.80	15	2,527	0.59%
2022/09/16	1	47.55	3	47.40	47.15	-2	2,628	-0.08%
2022/09/13	2	48.45	0	0.00	48.30	2	2,686	0.07%
2022/09/12	0	0.00	1	48.65	48.05	-1	2,730	-0.04%
2022/09/08	1	48.20	0	0.00	48.00	1	2,779	0.04%
2022/09/07	2	47.65	0	0.00	47.60	2	2,805	0.07%
2022/09/06	1	49.80	1	49.30	48.95	0	2,800	0.00%
2022/09/05	1	49.80	0	0.00	49.80	1	2,825	0.04%
2022/09/01	2	50.50	0	0.00	50.30	2	2,875	0.07%
2022/08/31	0	0.00	1	51.40	51.10	-1	2,918	-0.03%
2022/08/30	1	51.00	0	0.00	50.90	1	3,107	0.03%
2022/08/29	2	50.70	1	51.10	50.90	1	3,190	0.03%
2022/08/26	5	51.90	4	51.80	51.90	1	3,183	0.03%
2022/08/17	0	0.00	3	51.60	51.50	-3	3,168	-0.09%
2022/08/15	1	51.50	10	51.55	51.50	-9	3,187	-0.28%
2022/08/12	0	0.00	8	50.93	51.20	-8	3,180	-0.25%
2022/08/11	0	0.00	4	50.40	50.30	-4	3,155	-0.13%
2022/08/10	1	49.65	6	49.75	49.60	-5	3,146	-0.16%
2022/08/09	2	49.65	3	49.87	49.90	-1	3,154	-0.03%
2022/08/08	1	50.20	0	0.00	50.00	1	3,138	0.03%
2022/08/04	3	48.40	0	0.00	48.80	3	3,122	0.10%
2022/08/03	20.2	49.18	10	49.10	49.10	10.2	3,105	0.33%
2022/08/02	27.3	50.26	0	0.00	50.00	27.3	3,069	0.89%
2022/08/01	0.4	50.00	0	0.00	49.80	0.4	3,007	0.01%
2022/07/29	0	0.00	1	49.85	49.90	-1	3,037	-0.03%
2022/07/27	9	49.29	12	49.61	50.20	-3	3,068	-0.10%
2022/07/26	4	50.05	3	50.10	49.90	1	3,103	0.03%
2022/07/25	1	50.70	0	0.00	50.60	1	3,098	0.03%
2022/07/22	3	51.03	0	0.00	51.00	3	3,118	0.10%
2022/07/21	0	0.00	0.1	51.00	50.90	-0.1	3,120	0.00%
2022/07/20	2	50.55	3.2	50.30	50.00	-1.2	3,112	-0.04%
2022/07/18	1	48.95	2.3	49.08	49.35	-1.3	3,059	-0.04%
2022/07/15	2	47.35	27.2	47.83	48.65	-25.2	3,048	-0.82%
2022/07/14	12	46.92	56.1	47.04	47.30	-44.1	3,027	-1.45%
2022/07/13	35	50.70	14	50.98	50.60	21	2,958	0.71%
2022/07/12	33	50.45	35	50.49	50.30	-2	2,885	-0.07%
2022/07/11	30	51.47	26	51.65	51.50	4	2,873	0.14%
2022/07/08	22	51.03	43	51.23	51.10	-21	2,846	-0.74%
2022/07/07	57	50.29	32	50.31	50.60	25	2,820	0.89%
2022/07/06	64.3	50.97	53	51.19	50.50	11.3	2,795	0.40%
2022/07/05	15	51.07	33.1	51.21	52.50	-18.1	2,806	-0.65%
2022/07/04	47	50.35	57	50.69	50.40	-10	2,851	-0.35%
2022/07/01	43	51.26	88	51.48	50.90	-45	2,889	-1.56%
2022/06/30	62	52.18	48	52.05	51.90	14	2,837	0.49%
2022/06/29	63	54.01	24	54.50	53.90	39	2,756	1.41%
2022/06/28	27	55.18	2	55.15	54.90	25	2,715	0.92%
2022/06/27	0	0.00	44	56.00	56.10	-44	2,715	-1.62%
2022/06/24	33	55.82	11	56.35	55.00	22	2,734	0.80%
2022/06/23	17	55.84	14	56.30	55.70	3	2,743	0.11%
2022/06/22	25	56.81	6	57.03	56.20	19	2,730	0.70%
2022/06/21	15	57.61	8	57.98	57.90	7	2,691	0.26%
2022/06/20	9	58.09	2	58.30	57.20	7	2,692	0.26%
2022/06/17	16	59.44	0	0.00	59.00	16	2,651	0.60%
2022/06/16	2	61.00	0	0.00	60.80	2	2,603	0.08%
2022/06/14	2	60.50	3	61.80	62.20	-1	2,602	-0.04%
2022/06/13	2	61.50	1	61.60	61.70	1	2,562	0.04%
2022/06/10	0	0.00	7	62.30	62.20	-7	2,541	-0.28%
2022/06/09	15	62.41	11	62.50	62.30	4	2,520	0.16%
2022/06/08	2	62.20	21	62.65	62.30	-19	2,461	-0.77%
2022/06/07	1	60.80	1	61.00	60.80	0	2,283	0.00%
2022/06/06	8	59.69	7	60.09	60.40	1	2,230	0.04%
2022/06/01	3	60.07	13.1	60.24	60.30	-10.1	2,268	-0.44%
2022/05/31	1	59.60	39	59.62	59.50	-38	2,227	-1.71%
2022/05/30	1	59.00	25	59.25	59.40	-24	2,220	-1.08%
2022/05/27	19	58.57	2	58.85	58.70	17	2,215	0.77%
2022/05/26	18	58.66	2	59.10	58.40	16	2,224	0.72%
2022/05/25	1	58.60	11	59.00	59.00	-10	2,236	-0.45%
2022/05/24	17	59.19	3	59.40	58.70	14	2,273	0.62%
2022/05/23	21	59.89	4	60.10	59.80	17	2,253	0.75%
2022/05/20	11	59.74	0	0.00	59.90	11	2,247	0.49%
2022/05/19	5	58.68	11	59.20	59.60	-6	2,234	-0.27%
2022/05/18	3	59.50	16	59.81	59.70	-13	2,217	-0.59%
2022/05/17	2	58.80	18.3	59.14	59.30	-16.3	2,192	-0.74%
2022/05/16	12	58.54	7	58.84	58.60	5	2,187	0.23%
2022/05/13	15	58.33	20	58.55	58.40	-5	2,181	-0.23%
2022/05/12	21	58.06	10	58.55	57.80	11	2,186	0.50%
2022/05/11	8	59.01	4	59.48	58.70	4	2,164	0.18%
2022/05/10	1	57.60	6	58.53	58.70	-5	2,182	-0.23%
2022/05/09	11	59.14	0	0.00	58.60	11	2,199	0.50%
2022/05/06	13	58.42	26	59.38	59.80	-13	2,202	-0.59%
2022/05/05	24	59.72	10	59.81	59.70	14	2,214	0.63%
2022/05/04	9	59.14	9	59.34	59.20	0	2,207	0.00%
2022/05/03	1	58.90	18	57.83	59.20	-17	2,198	-0.77%
2022/04/29	5	56.60	9	57.03	56.50	-4	2,145	-0.19%
2022/04/28	21	56.40	4	56.85	56.30	17	2,171	0.78%
2022/04/27	8	54.85	28	55.45	56.10	-20	2,161	-0.93%
2022/04/26	12	55.88	15	56.06	55.70	-3	2,164	-0.14%
2022/04/25	22	56.28	1	56.30	56.00	21	2,263	0.93%
2022/04/22	1	57.50	1	57.70	57.40	0	2,284	0.00%
2022/04/21	2	57.30	23	57.80	57.50	-21	2,321	-0.90%
2022/04/20	16	57.31	6	57.70	57.20	10	2,391	0.42%
2022/04/19	13	57.25	11	57.23	57.20	2	2,394	0.08%
2022/04/18	7	56.83	6	57.15	57.10	1	2,422	0.04%
2022/04/15	6	57.40	7	57.67	57.20	-1	2,439	-0.04%
2022/04/14	0	0.00	1	58.70	58.20	-1	2,472	-0.04%
2022/04/13	8	57.71	5	58.04	58.30	3	2,505	0.12%
2022/04/12	4	57.70	0	0.00	57.50	4	2,613	0.15%
2022/04/11	4	58.93	0	0.00	58.50	4	2,602	0.15%
2022/04/08	2	60.30	11	59.98	60.10	-9	2,555	-0.35%
2022/04/07	24	60.11	3	60.33	59.40	21	2,480	0.85%
2022/04/06	1	58.80	0	0.00	58.70	1	2,401	0.04%
2022/03/31	0	59.60	1	59.90	59.60	-1	2,407	-0.04%
2022/03/30	9	59.98	0	0.00	59.90	9	2,403	0.37%
2022/03/29	3	61.10	2	60.60	60.10	1	2,382	0.04%
2022/03/28	0	0.00	4	60.60	60.70	-4	2,332	-0.17%
2022/03/25	3	59.50	0	0.00	59.40	3	2,256	0.13%
2022/03/24	1	58.90	2	59.15	59.40	-1	2,242	-0.04%
2022/03/23	1	59.40	3	59.40	59.20	-2	2,260	-0.09%
2022/03/22	1	59.10	1	59.10	59.20	0	2,261	0.00%
2022/03/21	0	0.00	10	59.08	59.10	-10	2,285	-0.44%
2022/03/18	2.5	58.84	10	59.00	58.60	-7.5	2,310	-0.32%
2022/03/17	8	59.01	1	59.00	58.80	7	2,325	0.30%
2022/03/16	6	58.03	6	58.00	58.30	0	2,311	0.00%
2022/03/15	2	57.25	0	0.00	57.20	2	2,344	0.09%
2022/03/14	1	57.90	1	58.30	58.20	0	2,353	0.00%
2022/03/11	0	0.00	5	57.78	57.70	-5	2,361	-0.21%
2022/03/10	0	0.00	1	57.90	57.90	-1	2,372	-0.04%
2022/03/09	3	56.60	0	0.00	57.20	3	2,360	0.13%
2022/03/08	0	0.00	2	55.70	54.90	-2	2,340	-0.09%
2022/03/07	1	56.80	0	0.00	56.10	1	2,321	0.04%
2022/03/04	1	57.70	0	0.00	58.00	1	2,326	0.04%
2022/03/03	1	58.20	2	58.40	58.30	-1	2,360	-0.04%
2022/03/01	0	0.00	1	58.00	57.80	-1	2,433	-0.04%
2022/02/25	0	0.00	1	57.10	56.90	-1	2,457	-0.04%
2022/02/24	6	56.80	35	56.96	56.20	-29	2,501	-1.16%
2022/02/17	3	58.90	3	58.80	58.80	0	2,995	0.00%
2022/02/16	3	58.90	1	59.00	58.60	2	3,081	0.06%
2022/02/14	3	57.70	10	57.65	57.80	-7	3,129	-0.22%
2022/02/11	0.3	59.20	1	58.90	58.90	-0.7	3,151	-0.02%
2022/02/10	7	59.44	2	59.50	59.30	5	3,229	0.15%
2022/02/09	0	0.00	0.3	58.50	59.00	-0.3	3,266	-0.01%
2022/02/08	0	0.00	1	57.30	57.50	-1	3,301	-0.03%
2022/02/07	2	56.45	2	57.15	57.20	0	3,431	0.00%
2022/01/26	3	56.57	0	0.00	56.50	3	3,443	0.09%
2022/01/25	2	57.20	19	57.19	57.10	-17	3,496	-0.49%
2022/01/24	2	57.40	0	0.00	57.80	2	3,530	0.06%
2022/01/21	9	58.73	12	58.66	58.30	-3	3,548	-0.08%
2022/01/20	0	0.00	1	59.50	59.50	-1	3,593	-0.03%
2022/01/19	1	59.30	1	59.90	59.50	0	3,629	0.00%
2022/01/18	15	59.75	16	59.99	59.70	-1	3,661	-0.03%
2022/01/17	0	0.00	1	59.10	58.90	-1	3,565	-0.03%
2022/01/14	3	58.33	4	58.20	58.00	-1	3,541	-0.03%
2022/01/13	6	58.82	4	59.00	59.00	2	3,558	0.06%
2022/01/11	2	57.80	0	0.00	57.50	2	3,566	0.06%
2022/01/07	3	59.20	2	58.45	58.10	1	3,596	0.03%
2022/01/06	2	59.30	0	0.00	59.30	2	3,572	0.06%
2022/01/05	6	60.02	10	59.65	59.60	-4	3,597	-0.11%
2022/01/04	0	0.00	1	58.70	58.30	-1	3,518	-0.03%
2021/12/30	0	0.00	4	59.03	58.80	-4	3,559	-0.11%
2021/12/29	1	59.00	2	58.90	59.00	-1	3,591	-0.03%
2021/12/28	5.3	59.00	9	58.87	58.80	-3.7	3,670	-0.10%
2021/12/27	0	0.00	1	58.90	58.90	-1	3,720	-0.03%
2021/12/24	2	59.10	3.7	58.91	58.90	-1.7	3,773	-0.05%
2021/12/23	2	58.50	9	58.77	58.80	-7	3,790	-0.18%
2021/12/22	24	58.10	1	58.00	58.20	23	3,885	0.59%
2021/12/21	0	0.00	1	57.40	57.90	-1	3,910	-0.03%
2021/12/20	7	57.46	1	57.40	57.20	6	3,959	0.15%
2021/12/17	6	57.93	2	58.05	57.60	4	3,987	0.10%
2021/12/16	2	57.60	1	57.90	57.60	1	3,999	0.03%
2021/12/15	2	57.00	3	57.50	57.00	-1	4,034	-0.02%
2021/12/14	6	57.70	1	57.70	57.30	5	4,034	0.12%
2021/12/13	2	58.05	4	57.70	57.50	-2	4,050	-0.05%
2021/12/10	1.5	57.93	0	0.00	58.10	1.5	4,072	0.04%
2021/12/09	1	59.20	3	59.20	58.70	-2	4,078	-0.05%
2021/12/08	1	60.10	0	0.00	60.10	1	4,062	0.02%
2021/12/07	3	60.80	0	0.00	60.20	3	4,099	0.07%
2021/12/06	0	0.00	1	60.40	60.20	-1	4,168	-0.02%
2021/12/03	2	59.75	0	0.00	60.00	2	4,334	0.05%
2021/12/02	3	60.17	6	60.05	59.90	-3	4,470	-0.07%
2021/12/01	5	59.84	0	0.00	60.10	5	4,630	0.11%
2021/11/30	3	59.43	1	59.40	59.30	2	4,793	0.04%
2021/11/29	1	58.60	0	0.00	58.60	1	4,886	0.02%
2021/11/26	8	59.34	0	0.00	59.00	8	4,977	0.16%
2021/11/25	4	60.78	1	61.00	60.70	3	5,004	0.06%
2021/11/24	1	61.20	1	61.10	61.10	0	5,079	0.00%
2021/11/23	2	60.60	1	60.80	60.60	1	5,241	0.02%
2021/11/22	0	0.00	2	61.90	62.20	-2	5,264	-0.04%
2021/11/19	2	61.90	0	0.00	61.90	2	5,347	0.04%
2021/11/18	14	63.28	7	63.84	62.80	7	5,379	0.13%
2021/11/17	2	62.80	9	62.43	62.70	-7	5,307	-0.13%
2021/11/16	6	60.88	3	60.80	61.00	3	5,224	0.06%
2021/11/15	2	60.95	8	61.08	61.40	-6	5,275	-0.11%
2021/11/12	2	59.50	5	59.80	59.70	-3	5,328	-0.06%
2021/11/11	2	60.00	0	0.00	59.70	2	5,407	0.04%
2021/11/09	5	59.98	0	0.00	60.20	5	5,876	0.09%
2021/11/08	6	60.42	7	60.50	60.20	-1	5,900	-0.02%
2021/11/05	0	0.00	4	60.40	60.20	-4	6,023	-0.07%
2021/11/04	3	60.13	5	60.22	60.40	-2	6,187	-0.03%
2021/11/03	2	58.95	3	58.87	58.90	-1	6,296	-0.02%
2021/11/02	8	58.54	5	58.08	58.10	3	6,409	0.05%
2021/11/01	0	0.00	4	59.25	59.60	-4	6,696	-0.06%
2021/10/29	3	58.53	1	59.00	58.60	2	6,956	0.03%
2021/10/28	2	58.50	6	59.07	59.20	-4	7,005	-0.06%
2021/10/27	6	58.33	1	57.60	58.60	5	7,162	0.07%
2021/10/26	10	58.19	3	58.23	58.10	7	7,365	0.10%
2021/10/25	2	57.10	3	57.10	57.30	-1	7,748	-0.01%
2021/10/22	2	56.95	1	56.80	57.10	1	7,918	0.01%
2021/10/20	9	56.71	8	57.11	57.30	1	8,352	0.01%
2021/10/19	0	0.00	27	56.29	57.20	-27	8,481	-0.32%
2021/10/18	28	55.66	4	55.98	55.50	24	8,573	0.28%
2021/10/15	0	0.00	14	55.83	56.40	-14	8,835	-0.16%
2021/10/14	13	54.14	32	54.62	54.50	-19	8,954	-0.21%
2021/10/13	23	54.86	1	54.80	54.30	22	9,232	0.24%
2021/10/12	18	55.22	9	55.66	55.60	9	9,616	0.09%
2021/10/08	2	56.10	2	56.70	56.40	0	9,632	0.00%
2021/10/07	1	56.70	10	56.69	56.70	-9	9,690	-0.09%
2021/10/06	23	56.33	4	57.18	55.50	19	9,818	0.19%
2021/10/05	21.1	54.92	37	55.59	57.20	-16	9,815	-0.16%
2021/10/04	38	56.29	36	56.89	55.40	2	9,782	0.02%
2021/10/01	10	58.22	1	57.30	57.20	9	9,766	0.09%
2021/09/30	2	59.30	6	59.02	59.40	-4	9,847	-0.04%
2021/09/29	16	59.24	10	59.50	58.40	6	10,009	0.06%
2021/09/28	1	61.50	1	61.70	61.30	0	10,163	0.00%
2021/09/27	15	62.03	1	61.40	62.20	14	10,199	0.14%
2021/09/24	5	62.40	3	62.37	62.40	2	10,380	0.02%
2021/09/22	5	61.80	5	61.78	61.20	0	10,444	0.00%
2021/09/15	8	62.95	5	63.60	62.80	3	10,627	0.03%
2021/09/14	0	0.00	27	64.39	64.10	-27	10,679	-0.25%
2021/09/13	1.1	64.68	5	64.12	64.10	-4	10,698	-0.04%
2021/09/09	3	63.07	7	64.16	64.60	-4	10,741	-0.04%
2021/09/08	14	63.71	2	63.10	62.80	12	10,706	0.11%
2021/09/07	24	65.10	4	65.78	66.10	20	10,607	0.19%
2021/09/06	13	66.72	10	66.71	66.20	3	10,645	0.03%
2021/09/03	2	65.00	22	66.80	67.20	-20	10,541	-0.19%
2021/09/02	4	65.35	2	64.75	64.60	2	10,414	0.02%
2021/09/01	25	65.33	6	65.37	65.60	19	10,339	0.18%
2021/08/31	1.1	64.89	14	64.16	65.00	-12.9	10,289	-0.13%
2021/08/30	3	63.77	1	64.10	64.20	2	10,495	0.02%
2021/08/27	21	63.69	4.1	63.59	63.10	16.9	10,541	0.16%
2021/08/26	1	62.20	0	0.00	62.40	1	10,410	0.01%
2021/08/25	9	62.30	1	62.70	62.50	8	10,348	0.08%
2021/08/24	15	61.29	6	61.77	62.20	9	10,262	0.09%
2021/08/23	7	61.16	15	61.47	61.60	-8	10,185	-0.08%
2021/08/20	1	59.50	1	60.20	60.20	0	10,104	0.00%
2021/08/19	7	59.89	2	59.20	59.10	5	10,046	0.05%
2021/08/18	0	0.00	5	59.98	62.10	-5	9,937	-0.05%
2021/08/17	5	60.22	0	0.00	59.20	5	9,851	0.05%
2021/08/16	4	60.05	2	60.30	60.70	2	9,775	0.02%
2021/08/13	12	66.88	1	68.30	65.50	11	9,433	0.12%
2021/08/12	1	67.70	6	68.27	68.60	-5	9,282	-0.05%
2021/08/11	7	68.36	5	68.40	67.50	2	9,218	0.02%
2021/08/10	8	67.76	5	69.78	70.40	3	9,120	0.03%
2021/08/09	22	69.98	6	71.03	69.90	16	9,013	0.18%
2021/08/06	34	70.73	23	71.23	71.60	11	8,831	0.12%
2021/08/05	8	70.94	50	69.27	71.00	-42	8,767	-0.48%
2021/08/04	21	68.80	22	68.35	68.10	-1	8,575	-0.01%
2021/08/03	9	65.69	12	65.64	66.00	-3	8,370	-0.04%
2021/08/02	8	65.05	27	65.62	65.50	-19	8,308	-0.23%
2021/07/30	35	64.33	27	64.57	64.10	8	8,124	0.10%
2021/07/29	19	63.09	35	63.57	64.30	-16	7,983	-0.20%
2021/07/28	6	60.57	5	60.70	61.40	1	7,627	0.01%
2021/07/27	15	62.93	1	61.90	62.20	14	7,613	0.18%
2021/07/26	0	0.00	21	61.92	63.10	-21	7,526	-0.28%
2021/07/23	21	61.06	21	61.79	60.50	0	7,667	0.00%
2021/07/22	8	60.90	25	61.00	60.90	-17	7,936	-0.21%
2021/07/21	26	60.28	16	61.27	60.10	10	7,914	0.13%
2021/07/20	17	58.74	23	59.39	59.60	-6	7,778	-0.08%
2021/07/19	31	59.44	10	59.97	59.20	21	7,653	0.27%
2021/07/16	21	60.09	57	59.79	60.50	-36	7,453	-0.48%
2021/07/15	3	57.97	4	57.83	58.10	-1	7,075	-0.01%
2021/07/14	8	57.10	9	57.69	57.20	-1	7,098	-0.01%
2021/07/13	22	57.70	45	58.10	57.40	-23	7,194	-0.32%
2021/07/12	4	56.78	5	57.22	56.80	-1	7,081	-0.01%
2021/07/09	6	56.47	5	56.80	56.50	1	7,110	0.01%
2021/07/08	2	56.95	5	57.30	57.00	-3	7,248	-0.04%
2021/07/07	52	57.22	4	57.18	56.90	48	7,335	0.65%
2021/07/06	22	58.54	13	58.55	58.30	9	7,288	0.12%
2021/07/05	31	59.43	27	59.05	59.90	4	7,212	0.06%
2021/07/02	15	56.55	3	57.03	57.10	12	7,022	0.17%
2021/07/01	17	57.06	44	57.09	57.10	-27	7,046	-0.38%
2021/06/30	0	0.00	2	55.85	56.00	-2	6,950	-0.03%
2021/06/29	12	55.88	3	56.50	56.00	9	6,930	0.13%
2021/06/28	4	55.65	49	55.97	55.90	-45	6,901	-0.65%
2021/06/25	6	55.00	0	0.00	55.00	6	6,801	0.09%
2021/06/24	32	55.25	8	55.66	55.00	24	6,793	0.35%
2021/06/23	8	54.60	19	54.89	54.90	-11	6,745	-0.16%
2021/06/22	0	0.00	5	54.42	54.10	-5	6,683	-0.07%
2021/06/21	4	53.80	14	54.06	53.80	-10	6,652	-0.15%
2021/06/18	0	0.00	5	54.90	54.60	-5	6,664	-0.08%
2021/06/17	3	54.43	4	54.48	54.60	-1	6,660	-0.02%
2021/06/16	5	54.02	3	54.47	54.20	2	6,703	0.03%
2021/06/15	11	54.44	5	54.32	54.50	6	6,708	0.09%
2021/06/11	0	0.00	6	53.38	53.30	-6	6,643	-0.09%
2021/06/10	0	0.00	9	53.07	52.80	-9	6,690	-0.13%
2021/06/09	0	0.00	8	52.71	52.80	-8	6,688	-0.12%
2021/06/08	6	53.08	13	52.84	52.70	-7	6,726	-0.10%
2021/06/07	50	53.55	6	53.75	52.50	44	6,780	0.65%
2021/06/04	0	0.00	15	52.23	52.50	-15	6,529	-0.23%
2021/06/03	0	0.00	2	50.95	52.00	-2	6,471	-0.03%
2021/06/02	0	0.00	4	51.08	50.50	-4	6,451	-0.06%
2021/06/01	1	50.90	4	51.05	51.00	-3	6,501	-0.05%
2021/05/31	1	50.40	1	50.50	50.30	0	6,522	0.00%
2021/05/28	2	49.98	8	49.88	50.20	-6	6,544	-0.09%
2021/05/27	1	49.00	11	48.80	49.05	-10	6,581	-0.15%
2021/05/26	2	49.40	0	0.00	49.35	2	6,653	0.03%
2021/05/25	8	49.70	8	49.75	49.45	0	6,734	0.00%
2021/05/24	0	0.00	7	48.01	48.65	-7	6,795	-0.10%
2021/05/21	3	47.82	2	48.23	47.85	1	6,846	0.01%
2021/05/20	3	47.73	2	48.15	47.60	1	6,999	0.01%
2021/05/19	29	47.71	30	48.07	48.45	-1	7,102	-0.01%
2021/05/18	2	46.25	41	46.55	48.35	-39	7,172	-0.54%
2021/05/17	55	45.82	38	44.88	44.95	17	7,324	0.23%
2021/05/14	25	48.10	33	48.38	48.10	-8	7,331	-0.11%
2021/05/13	27	46.91	48	47.62	47.80	-21	7,333	-0.29%
2021/05/12	62	48.45	24	47.03	47.15	38	7,325	0.52%
2021/05/11	10	50.27	6	50.29	49.65	4	7,256	0.06%
2021/05/10	2	51.45	4	51.60	51.40	-2	7,265	-0.03%
2021/05/07	1	51.00	5	51.48	51.90	-4	7,393	-0.05%
2021/05/06	9	50.82	0	0.00	50.60	9	7,539	0.12%
2021/05/04	3	51.67	6	50.43	52.10	-3	7,998	-0.04%
2021/05/03	13	53.11	5	53.10	52.40	8	8,133	0.10%
2021/04/29	30	55.59	12	55.15	54.60	18	8,583	0.21%
2021/04/28	5	55.08	30	54.50	55.80	-25	9,138	-0.27%
2021/04/27	8	53.20	18	52.91	53.00	-10	9,147	-0.11%
2021/04/26	0	0.00	2	52.80	52.90	-2	9,166	-0.02%
2021/04/23	0	0.00	4	51.23	51.60	-4	9,114	-0.04%
2021/04/22	3	51.73	4	52.20	50.80	-1	9,255	-0.01%
2021/04/21	14	52.25	6	52.35	52.20	8	9,383	0.09%
2021/04/20	17	52.02	1	51.70	52.10	16	9,501	0.17%
2021/04/19	6	51.93	7	51.46	52.00	-1	9,620	-0.01%
2021/04/16	1	50.10	4	50.13	50.10	-3	9,541	-0.03%
2021/04/14	18	49.33	4	49.45	49.90	14	9,702	0.14%
2021/04/13	8	50.98	3	51.27	50.30	5	9,875	0.05%
2021/04/12	3	51.53	6	51.70	51.60	-3	10,141	-0.03%
2021/04/09	10	52.42	0	0.00	52.40	10	10,152	0.10%
2021/04/08	2	53.10	8	53.19	53.20	-6	10,072	-0.06%
2021/04/07	4	53.10	2	53.00	53.30	2	10,044	0.02%
2021/04/06	8	52.91	4	53.00	53.10	4	10,017	0.04%
2021/04/01	0	0.00	1	52.30	52.20	-1	9,931	-0.01%
2021/03/31	0	0.00	2	52.25	52.30	-2	9,994	-0.02%
2021/03/29	10	52.44	0	0.00	52.20	10	10,092	0.10%
2021/03/26	2	52.10	1	52.10	52.10	1	10,136	0.01%
2021/03/25	0	0.00	8	52.06	51.90	-8	10,177	-0.08%
2021/03/24	0	0.00	12	52.20	52.10	-12	10,204	-0.12%
2021/03/23	5	52.40	7	52.56	52.50	-2	10,219	-0.02%
2021/03/22	11	52.83	7	52.67	52.60	4	10,244	0.04%
2021/03/19	0	0.00	16	52.74	53.10	-16	10,233	-0.16%
2021/03/18	5	52.60	2	52.45	52.60	3	10,229	0.03%
2021/03/17	14	51.85	3	52.33	52.10	11	10,319	0.11%
2021/03/16	15	52.70	22	52.81	52.60	-7	10,304	-0.07%
2021/03/15	0	0.00	24	52.22	52.30	-24	10,349	-0.23%
2021/03/12	1	52.50	12	51.94	52.00	-11	10,422	-0.11%
2021/03/11	2	51.80	20	51.68	51.80	-18	10,551	-0.17%
2021/03/10	11	50.76	4	51.00	50.70	7	10,568	0.07%
2021/03/09	9	49.72	13	49.99	50.50	-4	10,669	-0.04%
2021/03/08	10	50.42	6	50.83	50.10	4	10,732	0.04%
2021/03/05	4	49.96	8	50.09	50.30	-4	10,830	-0.04%
2021/03/04	12	50.36	7	50.57	50.20	5	10,990	0.05%
2021/03/03	1	50.20	3	50.80	50.80	-2	11,040	-0.02%
2021/03/02	10	50.73	9	51.29	50.70	1	11,148	0.01%
2021/02/26	11	50.54	6	50.72	50.60	5	11,411	0.04%
2021/02/25	10	51.62	7	51.60	51.20	3	11,762	0.03%
2021/02/24	14	51.69	2	51.45	51.30	12	11,867	0.10%
2021/02/23	5	51.30	8	51.49	51.90	-3	11,835	-0.03%
2021/02/22	16	51.51	17	51.69	51.90	-1	11,850	-0.01%
2021/02/19	10	50.83	10	50.73	51.10	0	11,822	0.00%
2021/02/18	21	51.54	11	51.60	51.80	10	11,754	0.09%
2021/02/17	24	51.62	22	51.92	52.00	2	11,727	0.02%
2021/02/05	13	50.15	22	50.34	50.30	-9	11,515	-0.08%
2021/02/04	7	49.56	7	49.56	49.60	0	11,440	0.00%
2021/02/03	26	49.04	16	49.34	49.15	10	11,480	0.09%
2021/02/02	8	49.04	35	48.98	49.50	-27	11,469	-0.24%
2021/02/01	35	47.98	21	48.09	48.25	14	11,515	0.12%
2021/01/29	36	49.44	24	49.49	48.65	12	11,479	0.10%
2021/01/28	16	49.84	11	50.09	50.00	5	11,335	0.04%
2021/01/27	49	51.30	26	51.31	51.20	23	11,155	0.21%
2021/01/26	37	52.50	56	52.83	52.50	-19	10,929	-0.17%
2021/01/25	35	51.73	20	51.90	51.80	15	10,533	0.14%
2021/01/22	57	52.09	61	52.30	52.50	-4	10,241	-0.04%
2021/01/21	58	51.28	69.1	51.27	51.50	-11.1	9,656	-0.12%
2021/01/20	25	48.65	22	48.95	48.25	3	8,712	0.03%
2021/01/19	4	47.90	11	47.41	47.60	-7	8,273	-0.08%
2021/01/18	35	46.39	26	46.25	46.80	9	8,138	0.11%
2021/01/15	25	48.21	13	47.90	47.25	12	8,052	0.15%
2021/01/14	10	48.32	9	48.06	48.50	1	7,888	0.01%
2021/01/13	5	47.49	4	47.44	47.45	1	7,663	0.01%
2021/01/12	22	47.27	35	47.63	46.50	-13	7,496	-0.17%
2021/01/11	10	46.94	5	47.19	47.20	5	7,296	0.07%
2021/01/08	25	46.82	14	46.67	47.05	11	7,211	0.15%
2021/01/07	2	46.60	0	0.00	46.60	2	7,045	0.03%
2021/01/06	59	47.45	31	47.42	46.65	28	6,942	0.40%
2021/01/05	58	47.32	34	46.75	48.25	24	6,586	0.36%
2021/01/04	9	46.01	11	45.81	46.10	-2	6,217	-0.03%
2020/12/31	3	45.35	0	0.00	45.25	3	6,143	0.05%
2020/12/30	0	0.00	14	45.62	45.65	-14	6,166	-0.23%
2020/12/29	10	45.33	3	45.20	45.25	7	6,233	0.11%
2020/12/28	14	45.81	2	45.70	45.70	12	6,188	0.19%
2020/12/25	5	46.13	0	0.00	45.90	5	6,182	0.08%
2020/12/24	7	45.89	57	45.60	45.90	-50	6,150	-0.81%
2020/12/23	32	44.88	8	45.09	44.75	24	6,097	0.39%
2020/12/22	35	45.34	7	45.64	44.70	28	6,102	0.46%
2020/12/21	6	44.95	4	44.41	45.50	2	6,046	0.03%
2020/12/18	7	45.10	3	45.07	44.80	4	5,954	0.07%
2020/12/17	0	0.00	5	45.28	45.40	-5	5,901	-0.08%
2020/12/16	2	45.75	9	45.55	45.80	-7	5,882	-0.12%
2020/12/15	3	44.90	0	0.00	44.70	3	5,803	0.05%
2020/12/14	3	44.97	2	45.60	45.45	1	5,763	0.02%
2020/12/11	7.5	44.71	38	45.00	45.05	-30.5	5,722	-0.53%
2020/12/10	2.5	46.00	3	45.70	45.70	-0.5	5,615	-0.01%
2020/12/09	8	46.64	24	46.59	46.65	-16	5,521	-0.29%
2020/12/08	4	46.00	0	0.00	45.90	4	5,368	0.07%
2020/12/07	7	46.02	10	46.31	46.00	-3	5,281	-0.06%
2020/12/04	7	45.50	16	45.46	45.45	-9	5,122	-0.18%
2020/12/03	3	45.30	1	45.20	45.15	2	5,005	0.04%
2020/12/02	19	45.27	8	45.25	45.15	11	4,911	0.22%
2020/12/01	15	44.90	7	44.91	45.10	8	4,885	0.16%
2020/11/30	11	44.82	6	45.03	45.15	5	4,780	0.10%
2020/11/27	3	44.48	0	0.00	44.40	3	4,597	0.07%
2020/11/26	10	44.08	1	44.40	44.55	9	4,514	0.20%
2020/11/25	11	43.80	60	44.32	44.35	-49	4,389	-1.12%
2020/11/24	23	44.34	27	44.56	44.30	-4	4,075	-0.10%
2020/11/23	16	43.22	6	43.33	43.30	10	3,704	0.27%
2020/11/20	6	42.03	5	41.93	42.40	1	3,549	0.03%
2020/11/19	0	0.00	5	42.20	42.20	-5	3,505	-0.14%
2020/11/18	16	41.91	9	42.20	42.50	7	3,469	0.20%
2020/11/17	4	41.41	10	41.30	41.40	-6	3,468	-0.17%
2020/11/16	15	41.18	12	41.28	41.30	3	3,595	0.08%
2020/11/13	1	40.55	4	40.48	40.80	-3	3,699	-0.08%
2020/11/12	1	40.95	1	40.60	40.60	0	3,850	0.00%
2020/11/11	5	40.73	20	41.00	41.10	-15	3,897	-0.38%
2020/11/10	8	40.22	3	40.40	40.35	5	3,812	0.13%
2020/11/09	11	40.10	8	40.06	40.60	3	3,780	0.08%
2020/11/06	1	39.30	1	39.05	39.25	0	3,704	0.00%
2020/11/04	1	37.90	0	0.00	38.10	1	3,692	0.03%
2020/11/03	1	37.70	1	37.90	37.90	0	3,752	0.00%
2020/11/02	2	37.35	1	37.25	37.30	1	3,880	0.03%
2020/10/29	4	37.74	2	37.70	38.30	2	4,051	0.05%
2020/10/28	28	38.44	0	0.00	38.35	28	4,110	0.68%
2020/10/26	0	0.00	6	38.88	38.80	-6	4,200	-0.14%
2020/10/21	1	38.75	0	0.00	38.75	1	4,722	0.02%
2020/10/19	7	38.56	2	38.70	38.65	5	5,211	0.10%
2020/10/16	2	38.68	3	38.67	38.40	-1	5,360	-0.02%
2020/10/15	2	38.88	4	38.93	38.85	-2	5,415	-0.04%
2020/10/14	2	39.15	10	39.20	39.20	-8	5,468	-0.15%
2020/10/13	1	38.65	14	38.65	38.90	-13	5,564	-0.23%
2020/10/12	8	38.75	0	0.00	38.85	8	5,618	0.14%
2020/10/08	7	39.38	3	39.28	39.30	4	5,736	0.07%
2020/10/07	3	38.77	1	39.30	39.30	2	5,971	0.03%
2020/10/06	16	38.79	9	38.84	38.50	7	6,109	0.11%
2020/10/05	4	37.73	4	38.18	38.00	0	6,152	0.00%
2020/09/30	5	37.50	10	37.52	37.75	-5	6,252	-0.08%
2020/09/29	8	37.50	5	37.53	37.20	3	6,332	0.05%
2020/09/28	13	37.05	6	37.47	37.60	7	6,483	0.11%
2020/09/25	14	36.98	0	0.00	37.00	14	6,641	0.21%
2020/09/24	4.8	37.82	8	37.99	37.80	-3.2	6,814	-0.05%
2020/09/23	7	38.60	1	38.50	38.40	6	6,914	0.09%
2020/09/22	5	38.66	0	0.00	38.70	5	7,057	0.07%
2020/09/21	3	39.40	1	39.95	39.15	2	7,236	0.03%
2020/09/18	2	39.93	4	40.03	39.80	-2	7,473	-0.03%
2020/09/17	14	39.91	2	39.95	40.00	12	7,602	0.16%
2020/09/16	9	40.29	1	40.45	40.10	8	7,867	0.10%
2020/09/15	5	40.09	7	40.02	40.00	-2	8,011	-0.02%
2020/09/14	0	0.00	5	39.32	39.30	-5	8,027	-0.06%
2020/09/11	1	38.90	0	0.00	38.85	1	8,070	0.01%
2020/09/10	5	39.44	10	39.72	39.15	-5	8,076	-0.06%
2020/09/09	7	39.45	2	39.60	39.60	5	8,076	0.06%
2020/09/08	1	39.10	0	0.00	38.90	1	8,056	0.01%
2020/09/07	4	39.47	1	39.35	39.20	3	8,087	0.04%
2020/09/04	4	39.83	5	39.22	39.85	-1	8,172	-0.01%
2020/09/03	8	38.94	4	38.85	38.75	4	8,117	0.05%
2020/09/02	12	38.86	9	38.77	39.05	3	8,129	0.04%
2020/09/01	1	38.05	2	38.25	38.25	-1	8,157	-0.01%
2020/08/31	2	38.20	4	38.79	38.15	-2	8,196	-0.02%
2020/08/28	7	38.71	10	38.61	38.55	-3	8,244	-0.04%
2020/08/27	19	38.63	0	0.00	38.45	19	8,380	0.23%
2020/08/26	1	38.45	2	38.85	39.35	-1	8,773	-0.01%
2020/08/25	10	38.79	23	38.73	38.75	-13	8,874	-0.15%
2020/08/24	39	38.32	1	38.30	38.35	38	8,879	0.43%
2020/08/21	17	39.09	11	39.51	38.85	6	8,865	0.07%
2020/08/20	29	39.23	21	39.25	38.80	8	8,757	0.09%
2020/08/19	27	41.61	14	41.55	41.20	13	8,651	0.15%
2020/08/18	25	42.77	4	42.95	42.60	21	8,541	0.25%
2020/08/17	12	44.10	4	44.03	44.40	8	8,442	0.09%
2020/08/14	0	0.00	2	43.25	43.25	-2	8,466	-0.02%
2020/08/13	5	42.95	2	42.95	42.80	3	8,505	0.04%
2020/08/12	6	42.35	0	0.00	42.55	6	8,485	0.07%
2020/08/11	1.5	43.23	4	43.33	43.05	-2.5	8,490	-0.03%
2020/08/10	2	44.15	1	43.85	43.85	1	8,497	0.01%
2020/08/07	2	44.60	3	44.50	44.40	-1	8,504	-0.01%
2020/08/06	11	44.57	14	44.31	44.25	-3	8,486	-0.04%
2020/08/05	14	44.45	14	44.36	44.95	0	8,407	0.00%
2020/08/04	2	42.70	0	0.00	42.90	2	8,305	0.02%
2020/08/03	9	42.93	1	43.05	42.85	8	8,356	0.10%
2020/07/31	9.5	43.45	2	43.78	43.70	7.5	8,432	0.09%
2020/07/30	0	0.00	1	42.60	42.60	-1	8,487	-0.01%
2020/07/29	16	42.16	12	42.22	42.25	4	8,535	0.05%
2020/07/28	20	43.88	10	44.43	42.50	10	8,563	0.12%
2020/07/27	6	43.44	16	43.51	42.90	-10	8,376	-0.12%
2020/07/24	23	46.77	6	47.53	46.40	17	8,234	0.21%
2020/07/23	12	46.47	16	46.80	47.65	-4	7,997	-0.05%
2020/07/22	14	45.90	10	46.00	45.90	4	7,848	0.05%
2020/07/21	0	0.00	5	45.28	45.15	-5	7,748	-0.06%
2020/07/20	0	0.00	16.3	45.07	44.90	-16.3	7,722	-0.21%
2020/07/17	5	45.18	4	45.05	44.65	1	7,696	0.01%
2020/07/16	1	44.95	5	44.70	44.95	-4	7,642	-0.05%
2020/07/15	10	45.06	2	45.18	44.60	8	7,600	0.11%
2020/07/14	8	45.26	8	45.66	45.30	0	7,529	0.00%
2020/07/13	2	44.40	13	44.33	44.90	-11	7,316	-0.15%
2020/07/10	4	42.93	6.2	43.23	42.70	-2.2	7,179	-0.03%
2020/07/09	2	44.38	12	44.60	44.05	-10	7,102	-0.14%
2020/07/08	1	44.60	4	44.41	44.40	-3	7,012	-0.04%
2020/07/07	14	43.53	7	43.76	44.00	7	6,913	0.10%
2020/07/06	23	43.62	7	43.89	44.00	16	6,756	0.24%
2020/07/03	8	42.40	6	42.41	42.65	2	6,612	0.03%
2020/07/02	2	41.73	3	41.43	41.65	-1	6,503	-0.02%
2020/07/01	3	40.47	8	41.07	41.05	-5	6,419	-0.08%
2020/06/30	3	40.55	5.1	41.07	40.60	-2.1	6,277	-0.03%
2020/06/29	7	40.74	3	40.88	40.75	4	6,115	0.07%
2020/06/24	2.1	40.14	2	39.75	39.95	0.1	5,881	0.00%
2020/06/23	11	39.94	11	39.79	39.80	0	5,784	0.00%
2020/06/22	1	38.80	9	38.94	39.00	-8	5,541	-0.14%
2020/06/19	0	0.00	3	38.30	38.15	-3	5,420	-0.06%
2020/06/18	0	0.00	2	38.15	38.00	-2	5,402	-0.04%
2020/06/17	1	37.60	2	37.78	37.55	-1	5,375	-0.02%
2020/06/16	0	0.00	3	37.53	37.65	-3	5,426	-0.06%
2020/06/15	0	0.00	2	37.15	36.80	-2	5,539	-0.04%
2020/06/12	6	36.45	0	0.00	37.00	6	5,582	0.11%
2020/06/11	4	36.95	3	37.20	36.85	1	5,657	0.02%
2020/06/10	6	37.94	1	37.90	38.10	5	5,592	0.09%
2020/06/09	1	38.35	7	38.49	38.30	-6	5,666	-0.11%
2020/06/08	1	38.70	7	38.56	38.35	-6	5,734	-0.10%
2020/06/05	2	38.40	0	0.00	38.30	2	5,734	0.03%
2020/06/04	5	38.17	2	38.25	38.10	3	5,746	0.05%
2020/06/03	15	38.39	5	38.42	38.35	10	5,750	0.17%
2020/06/02	15	39.68	16	39.61	39.05	-1	5,647	-0.02%
2020/06/01	4	38.25	18	38.56	38.80	-14	5,352	-0.26%
2020/05/29	2	37.55	5	37.49	37.40	-3	5,230	-0.06%
2020/05/28	1	37.40	1	37.50	37.30	0	5,229	0.00%
2020/05/27	3	37.90	4	38.01	37.70	-1	5,231	-0.02%
2020/05/26	1	37.45	3	38.00	37.90	-2	5,239	-0.04%
2020/05/25	5	37.16	1	37.05	37.55	4	5,179	0.08%
2020/05/22	8	38.21	4.6	38.33	37.90	3.4	5,135	0.07%
2020/05/21	7	38.50	12	38.63	38.40	-5	5,069	-0.10%
2020/05/20	0	0.00	19	37.37	37.75	-19	4,971	-0.38%
2020/05/19	5	36.76	4	36.88	36.80	1	4,916	0.02%
2020/05/18	13	36.85	0.1	36.60	36.60	12.9	4,908	0.26%
2020/05/15	15	37.15	3	37.67	37.20	12	4,849	0.25%
2020/05/14	11	37.60	2	38.05	37.40	9	4,813	0.19%
2020/05/13	0	0.00	8	38.08	38.15	-8	4,799	-0.17%
2020/05/12	8	37.77	7	37.72	37.75	1	4,773	0.02%
2020/05/11	2	38.28	1	38.30	38.15	1	4,764	0.02%
2020/05/08	15	38.11	9	38.10	37.95	6	4,715	0.13%
2020/05/07	12	38.40	6	38.40	38.20	6	4,648	0.13%
2020/05/06	0	0.00	29	37.45	37.65	-29	4,524	-0.64%
2020/05/05	16	37.14	46	37.31	37.00	-30	4,445	-0.67%
2020/05/04	3	36.90	4	36.81	36.85	-1	4,396	-0.02%
2020/04/30	0	0.00	4	36.48	36.60	-4	4,337	-0.09%
2020/04/29	3	36.20	3.1	36.18	36.10	-0.1	4,348	0.00%
2020/04/28	3	35.82	47	35.81	35.75	-44	4,305	-1.02%
2020/04/27	2	35.65	42	35.56	35.65	-40	4,374	-0.91%
2020/04/24	3	34.90	15	35.30	35.25	-12	4,323	-0.28%
2020/04/23	12	34.70	3	34.77	34.80	9	4,302	0.21%
2020/04/21	11.3	34.10	3	34.13	33.85	8.3	4,396	0.19%
2020/04/20	1	34.65	6	34.56	34.70	-5	4,413	-0.11%
2020/04/17	2	34.70	1	35.35	34.65	1	4,417	0.02%
2020/04/16	0	0.00	3	34.70	34.90	-3	4,361	-0.07%
2020/04/15	6.3	34.42	6	34.36	34.35	0.3	4,377	0.01%
2020/04/14	0	0.00	5	34.04	34.30	-5	4,378	-0.11%
2020/04/13	1.4	33.81	12	33.76	33.50	-10.6	4,340	-0.24%
2020/04/10	3	33.70	0	0.00	33.70	3	4,361	0.07%
2020/04/09	1	33.50	2	33.65	33.65	-1	4,384	-0.02%
2020/04/08	0	0.00	9	33.46	33.80	-9	4,343	-0.21%
2020/04/07	1	33.25	6	32.66	33.25	-5	4,274	-0.12%
2020/04/06	18	31.50	43	31.75	31.80	-25	4,221	-0.59%
2020/04/01	7	30.84	22	31.16	31.20	-15	4,218	-0.36%
2020/03/31	29	30.88	40	31.22	30.95	-11	4,305	-0.26%
2020/03/30	12	30.25	40	30.61	30.70	-28	4,281	-0.65%
2020/03/27	46	31.16	20	31.69	30.65	26	4,276	0.61%
2020/03/26	56	30.89	32	31.10	31.00	24	4,231	0.57%
2020/03/25	22	31.24	61	31.64	31.15	-39	4,200	-0.93%
2020/03/24	28	29.94	50	30.19	30.25	-22	4,152	-0.53%
2020/03/23	17	28.74	12	28.98	28.90	5	4,129	0.12%
2020/03/20	16	30.03	20	29.65	30.05	-4	4,141	-0.10%
2020/03/19	63	28.42	15	28.48	27.40	48	4,099	1.17%
2020/03/18	10	31.06	17	31.41	30.20	-7	4,148	-0.17%
2020/03/17	19	31.20	21	31.58	31.05	-2	4,276	-0.05%
2020/03/16	42	32.53	12	33.09	31.85	30	4,156	0.72%
2020/03/13	34	31.33	28	31.84	33.20	6	4,103	0.15%
2020/03/12	63	34.43	19	33.71	33.55	44	4,006	1.10%
2020/03/11	39	35.68	34.2	35.83	35.45	4.8	3,984	0.12%
2020/03/10	7	34.82	6	35.37	35.75	1	4,055	0.02%
2020/03/09	61	35.53	7	35.60	34.85	54	3,986	1.35%
2020/03/06	8	36.40	1	36.40	36.40	7	3,923	0.18%
2020/03/05	9	36.66	14	36.64	36.90	-5	3,961	-0.13%
2020/03/03	2	35.15	5	35.21	35.00	-3	3,845	-0.08%
2020/03/02	0	0.00	6	33.32	34.45	-6	3,813	-0.16%
2020/02/27	6	34.25	0	0.00	34.10	6	3,779	0.16%
2020/02/26	2	35.13	4	35.20	34.85	-2	3,750	-0.05%
2020/02/25	1	34.55	1	35.15	35.15	0	3,766	0.00%
2020/02/24	2	34.95	2	34.85	34.90	0	3,758	0.00%
2020/02/21	8	35.55	4	35.43	35.30	4	3,818	0.10%
2020/02/20	1	35.80	0	0.00	35.85	1	3,882	0.03%
2020/02/19	6	35.73	1	35.80	35.75	5	3,900	0.13%
2020/02/18	4	36.10	1	36.20	35.85	3	3,885	0.08%
2020/02/17	3	36.10	0	0.00	36.00	3	3,903	0.08%
2020/02/14	0	0.00	9	36.32	36.35	-9	3,908	-0.23%
2020/02/13	2	35.80	5	35.95	35.85	-3	3,905	-0.08%
2020/02/12	0	0.00	2	36.10	36.15	-2	3,941	-0.05%
2020/02/10	5	34.67	8	34.71	34.80	-3	4,074	-0.07%
2020/02/07	10	34.93	0	0.00	34.85	10	4,648	0.22%
2020/02/06	6	34.94	6	35.00	35.20	0	4,704	0.00%
2020/02/05	13	34.05	8	34.02	34.05	5	4,728	0.11%
2020/02/04	0	0.00	10	33.46	33.70	-10	4,766	-0.21%
2020/02/03	70	32.81	9	32.58	32.75	61	4,833	1.26%
2020/01/31	18	34.21	30	34.45	34.40	-12	4,856	-0.25%
2020/01/30	33	34.72	0	0.00	34.00	33	5,027	0.66%
2020/01/20	4	37.43	17	37.39	37.45	-13	5,180	-0.25%
2020/01/17	8	37.68	0	0.00	37.55	8	5,276	0.15%
2020/01/16	3	37.78	12	38.09	37.70	-9	5,585	-0.16%
2020/01/15	1	37.90	3	37.90	37.55	-2	5,947	-0.03%
2020/01/14	1	37.60	5	37.50	37.50	-4	5,874	-0.07%
2020/01/13	1	36.95	4	37.04	37.20	-3	5,822	-0.05%
2020/01/10	3	36.95	10	36.95	36.95	-7	5,862	-0.12%
2020/01/09	1	36.85	23	37.03	37.00	-22	6,008	-0.37%
2020/01/08	24	35.79	43	36.21	36.35	-19	6,045	-0.31%
2020/01/07	22	35.80	27	36.13	36.20	-5	6,036	-0.08%
2020/01/06	30	36.20	0	0.00	35.90	30	6,017	0.50%
2020/01/03	25	36.97	8	37.14	36.80	17	6,014	0.28%
2020/01/02	3	37.00	1	37.00	37.20	2	5,981	0.03%
2019/12/31	9	36.92	1	36.90	37.10	8	5,988	0.13%
2019/12/30	19	37.25	7	37.41	37.20	12	6,080	0.20%
2019/12/27	13	37.09	0	0.00	37.15	13	6,069	0.21%
2019/12/26	433	37.49	462	37.65	37.40	-29	6,030	-0.48%	大買/大賣/
2019/12/25	4	36.53	4	36.65	36.70	0	5,951	0.00%
2019/12/24	4	36.38	0	0.00	36.25	4	5,989	0.07%
2019/12/20	3	36.60	0	0.00	36.50	3	6,026	0.05%
2019/12/18	43	36.91	30	37.15	36.80	13	6,296	0.21%
2019/12/17	10	37.44	1	37.30	37.45	9	6,358	0.14%
2019/12/16	14	37.19	0	0.00	37.15	14	6,327	0.22%
2019/12/13	17	37.14	16	37.73	37.50	1	6,318	0.02%
2019/12/12	35	37.52	26.4	37.29	37.60	8.6	6,166	0.14%
2019/12/11	3	36.55	0	0.00	36.35	3	5,980	0.05%
2019/12/10	0	0.00	2	36.85	36.60	-2	6,007	-0.03%
2019/12/09	6	36.62	2	36.58	36.55	4	6,021	0.07%
2019/12/06	2	36.58	7	36.81	36.90	-5	6,007	-0.08%
2019/12/05	0	0.00	14	36.14	36.70	-14	6,005	-0.23%
2019/12/03	0	0.00	6	34.85	34.80	-6	6,140	-0.10%
2019/12/02	2	34.08	3	34.23	34.30	-1	6,203	-0.02%
2019/11/29	2	35.15	10	35.50	34.90	-8	6,196	-0.13%
2019/11/28	1	35.60	0	0.00	35.60	1	6,237	0.02%
2019/11/27	0	0.00	1	35.80	35.80	-1	6,348	-0.02%
2019/11/26	2	35.70	0	0.00	35.55	2	6,506	0.03%
2019/11/25	5	35.60	0	0.00	35.55	5	6,658	0.08%
2019/11/22	1	35.75	1	35.65	35.55	0	6,714	0.00%
2019/11/21	3	35.65	9	35.61	36.00	-6	6,706	-0.09%
2019/11/20	12	36.39	16.2	36.60	36.20	-4.2	6,714	-0.06%
2019/11/19	31	36.73	3	36.95	37.10	28	6,691	0.42%
2019/11/15	0	0.00	3	36.45	36.20	-3	6,733	-0.04%
2019/11/13	35	36.41	22	36.35	36.10	13	6,794	0.19%
2019/11/12	3	36.05	0	0.00	36.35	3	6,768	0.04%
2019/11/11	15	36.13	7	36.02	35.80	8	6,746	0.12%
2019/11/08	12	36.40	3	36.55	36.60	9	6,683	0.13%
2019/11/07	18	36.11	138	36.15	36.10	-120	6,634	-1.81%	大賣/鉅額交易
2019/11/06	485	39.14	496	39.29	37.00	-11	6,504	-0.17%	大買/大賣/
2019/11/05	21	37.35	15	37.04	37.45	6	5,923	0.10%
2019/11/04	55	38.01	57	38.13	37.60	-2	5,848	-0.03%
2019/11/01	108	37.51	106	37.67	37.60	2	5,776	0.03%	大買/大賣/
2019/10/31	16	37.28	0	0.00	37.15	16	5,719	0.28%
2019/10/30	17	37.59	11	37.82	38.20	6	5,620	0.11%
2019/10/29	17	38.56	23	38.37	37.80	-6	5,507	-0.11%
2019/10/28	129	38.03	136	38.15	38.50	-7	5,293	-0.13%	大買/大賣/
2019/10/25	11	37.24	3	37.27	37.20	8	5,021	0.16%
2019/10/24	19	37.24	25	37.38	37.60	-6	4,904	-0.12%
2019/10/23	16	36.18	46	36.35	36.50	-30	4,606	-0.65%
2019/10/22	1	35.05	1	34.85	34.70	0	4,196	0.00%
2019/10/21	0	0.00	1	34.50	34.45	-1	4,175	-0.02%
2019/10/18	0	0.00	2	34.80	34.70	-2	4,154	-0.05%
2019/10/17	18	35.41	26	35.39	35.25	-8	4,081	-0.20%
2019/10/16	10	34.83	2	34.95	34.95	8	3,909	0.20%
2019/10/15	0	0.00	5	34.55	34.55	-5	3,792	-0.13%
2019/10/14	1	34.15	0	0.00	33.80	1	3,745	0.03%
2019/10/09	15	33.44	1	33.30	33.40	14	3,786	0.37%
2019/10/04	4	35.06	5	34.90	34.90	-1	3,770	-0.03%
2019/10/03	0	0.00	8	34.52	34.55	-8	3,653	-0.22%
2019/10/02	0	0.00	5	34.26	33.95	-5	3,599	-0.14%
2019/10/01	0	0.00	9	33.87	34.10	-9	3,589	-0.25%
2019/09/27	27	33.23	1	33.40	33.10	26	3,563	0.73%
2019/09/26	9	34.10	4	34.50	33.85	5	3,512	0.14%
2019/09/25	12	34.50	0	0.00	34.40	12	3,488	0.34%
2019/09/24	0	0.00	70	34.42	34.35	-70	3,468	-2.02%
2019/09/23	71	35.67	10	34.68	34.75	61	3,387	1.80%
2019/09/20	5	33.95	1	34.45	35.05	4	3,142	0.13%
2019/09/19	1	34.15	0	0.00	33.90	1	3,026	0.03%
2019/09/18	3	34.05	0	0.00	33.90	3	3,008	0.10%
2019/09/17	0	0.00	1	34.10	34.10	-1	2,979	-0.03%
2019/09/16	0	0.00	1	33.90	33.95	-1	2,932	-0.03%
2019/09/12	8	34.00	0	0.00	34.05	8	2,906	0.28%
2019/09/11	1	33.80	0	0.00	34.00	1	2,861	0.03%
2019/09/10	0	0.00	1	33.90	33.90	-1	2,819	-0.04%
2019/09/09	1	34.00	16	33.49	33.95	-15	2,785	-0.54%
2019/09/06	24	34.03	6	33.80	33.50	18	2,685	0.67%
2019/09/05	9	35.39	9	35.16	35.35	0	2,502	0.00%
2019/09/04	4	34.44	9	34.47	34.80	-5	2,382	-0.21%
2019/09/03	9	34.16	14	34.29	34.00	-5	2,292	-0.22%
2019/09/02	4	33.85	9	34.11	34.15	-5	2,197	-0.23%
2019/08/30	4	33.35	5	33.43	33.30	-1	2,088	-0.05%
2019/08/29	17	32.85	20	32.90	32.55	-3	1,954	-0.15%
2019/08/28	9	32.02	26	32.16	32.20	-17	1,775	-0.96%
2019/08/27	10	31.20	2	31.20	31.30	8	1,596	0.50%
2019/08/26	2	30.25	0	0.00	30.45	2	1,522	0.13%
2019/08/23	0	0.00	5	31.12	30.80	-5	1,489	-0.34%
2019/08/22	3	30.88	1	30.65	30.90	2	1,452	0.14%
2019/08/21	0	0.00	11	30.74	30.65	-11	1,395	-0.79%
2019/08/20	2	29.85	0	0.00	29.70	2	1,278	0.16%
2019/08/19	0	0.00	3	29.37	29.55	-3	1,216	-0.25%
2019/08/16	3	29.28	1	29.20	29.20	2	1,152	0.17%
2019/08/02	1	28.55	0	0.00	28.35	1	1,008	0.10%
2019/07/30	10	29.20	1	29.30	29.10	9	1,002	0.90%
2019/07/29	0	0.00	1	30.15	29.80	-1	1,004	-0.10%
2019/07/26	0	0.00	1	30.00	29.90	-1	1,009	-0.10%
2019/07/25	1	29.90	1	30.00	29.90	0	1,003	0.00%
2019/07/22	10	28.90	1	28.85	28.95	9	927	0.97%
2019/07/19	0	0.00	1	28.70	28.75	-1	929	-0.11%
2019/07/18	0	0.00	9	28.65	28.55	-9	936	-0.96%
2019/07/17	5	28.70	0	0.00	28.85	5	938	0.53%
2019/07/16	9	28.95	0	0.00	28.80	9	951	0.95%
2019/07/15	0	0.00	4	28.93	28.85	-4	947	-0.42%
2019/07/12	4	31.10	14	31.16	31.25	-10	903	-1.11%
2019/07/11	2	30.90	0	0.00	30.95	2	949	0.21%
2019/07/09	0	0.00	1	30.45	30.55	-1	947	-0.11%
2019/07/05	0	0.00	2	30.70	30.70	-2	953	-0.21%
2019/07/04	0	0.00	1	30.45	30.50	-1	956	-0.10%
2019/07/02	1	30.10	2	30.00	30.10	-1	998	-0.10%
2019/06/21	1	29.80	0	0.00	29.50	1	1,057	0.09%
2019/06/18	2	29.15	0	0.00	29.20	2	1,228	0.16%
2019/06/13	1	29.10	0	0.00	29.15	1	1,313	0.08%
2019/06/06	0	0.00	1	28.50	28.50	-1	1,394	-0.07%
2019/06/05	2	28.75	0	0.00	28.55	2	1,397	0.14%
2019/06/04	0	0.00	1	28.75	28.70	-1	1,406	-0.07%
2019/05/29	79	28.00	79	27.98	28.05	0	1,464	0.00%
2019/05/21	1	28.45	0	0.00	28.55	1	1,648	0.06%
2019/05/15	1	29.15	1	29.10	29.20	0	1,656	0.00%
2019/05/14	1	28.75	0	0.00	28.75	1	1,670	0.06%
2019/05/13	1	28.85	0	0.00	28.85	1	1,667	0.06%
2019/05/09	1	29.90	1	29.35	29.40	0	1,663	0.00%
2019/05/02	0.1	31.00	0	0.00	31.00	0.1	1,638	0.01%
2019/04/30	0	0.00	0.3	30.95	30.80	-0.3	1,637	-0.02%
2019/04/25	0	0.00	2	31.30	31.30	-2	1,641	-0.12%
2019/04/24	0	0.00	3	31.25	31.25	-3	1,649	-0.18%
2019/04/23	0	0.00	1	31.45	31.50	-1	1,650	-0.06%
2019/04/22	1	31.90	0	0.00	31.85	1	1,644	0.06%
2019/04/18	0	0.00	1	31.55	31.20	-1	1,634	-0.06%
2019/04/17	1	32.35	2	31.75	31.80	-1	1,633	-0.06%
2019/04/12	0	0.00	3	30.60	30.55	-3	1,511	-0.20%
2019/04/11	1	31.10	0	0.00	30.60	1	1,504	0.07%
2019/04/10	7	30.85	0	0.00	31.00	7	1,490	0.47%
2019/04/08	1	31.00	2	30.55	30.95	-1	1,469	-0.07%
2019/04/03	1	30.25	0	0.00	30.35	1	1,434	0.07%
2019/04/01	0	0.00	2	30.15	30.05	-2	1,427	-0.14%
2019/03/28	2	30.00	3	30.08	29.90	-1	1,393	-0.07%
2019/03/25	2	30.48	0	0.00	30.50	2	1,366	0.15%
2019/03/22	0	0.00	2	31.28	31.10	-2	1,349	-0.15%
2019/03/21	4	30.61	6	30.94	30.85	-2	1,268	-0.16%
2019/03/19	1	29.60	1	29.60	29.55	0	1,159	0.00%
2019/03/18	2	29.83	1	29.70	29.75	1	1,155	0.09%
2019/03/15	3	29.68	0	0.00	29.20	3	1,125	0.27%
2019/03/14	0	0.00	9	29.12	29.40	-9	1,086	-0.83%
2019/03/13	2	28.90	0	0.00	28.95	2	1,097	0.18%
2019/03/08	0	0.00	1	28.60	28.95	-1	1,131	-0.09%
2019/03/06	0	0.00	2	29.55	29.25	-2	1,121	-0.18%
2019/03/05	1	29.55	0	0.00	29.55	1	1,121	0.09%
2019/03/04	5	29.74	0	0.00	29.75	5	1,128	0.44%
2019/02/27	0	0.00	3	29.80	30.00	-3	1,123	-0.27%
2019/02/26	7	30.50	0	0.00	30.25	7	1,100	0.64%
2019/02/25	3	29.68	0	0.00	29.95	3	985	0.30%
2019/02/20	0	0.00	4	29.20	29.00	-4	971	-0.41%
2019/02/19	3	28.95	1	28.95	28.95	2	970	0.21%
2019/02/18	4	29.00	5	28.95	28.90	-1	968	-0.10%
2019/02/14	0	0.00	1	28.95	28.80	-1	1,001	-0.10%
2019/02/12	1	28.80	0	0.00	28.80	1	982	0.10%
2019/01/30	5	28.50	0	0.00	28.25	5	1,016	0.49%
2019/01/15	2	27.40	0	0.00	27.35	2	1,118	0.18%
2019/01/09	0	0.00	2	27.25	27.45	-2	1,151	-0.17%
2019/01/03	0	0.00	1	26.90	26.75	-1	1,259	-0.08%
2018/12/27	0	0.00	2	27.15	27.10	-2	1,332	-0.15%
2018/12/20	11	27.67	0	0.00	27.35	11	1,408	0.78%
2018/12/19	1	28.10	0	0.00	28.15	1	1,407	0.07%
2018/12/18	0	28.25	0	0.00	28.15	0	1,419	0.00%
2018/12/17	0	28.45	0	0.00	28.30	0	1,431	0.00%
2018/12/07	10	29.00	0	0.00	28.95	10	1,591	0.63%
2018/12/06	1	29.30	5	29.60	28.60	-4	1,694	-0.24%
2018/11/27	0	0.00	3	29.10	29.15	-3	1,834	-0.16%
2018/11/22	1	28.80	0	0.00	28.70	1	1,867	0.05%
2018/11/14	3	29.05	3	28.85	28.75	0	1,853	0.00%
2018/11/08	1	29.40	1	29.25	29.20	0	1,945	0.00%
2018/11/06	10	29.00	0	0.00	28.80	10	1,975	0.51%
2018/11/01	0	0.00	5	28.70	28.70	-5	2,091	-0.24%
2018/10/31	2	27.55	0	0.00	27.70	2	2,081	0.10%
2018/10/15	0	0.00	1	29.70	29.85	-1	2,136	-0.05%
2018/10/11	2	29.20	0	0.00	28.45	2	2,124	0.09%
2018/10/08	10	31.85	0	0.00	32.05	10	2,074	0.48%
2018/10/04	1	33.00	0	0.00	32.80	1	2,099	0.05%
2018/10/03	20	33.85	0	0.00	33.60	20	2,101	0.95%
2018/10/01	0	0.00	2	33.85	34.10	-2	2,189	-0.09%
2018/09/27	0	0.00	2	34.05	33.80	-2	2,270	-0.09%
2018/09/26	0	0.00	0.1	33.90	34.05	-0.1	2,302	0.00%
2018/09/25	0	0.00	1	34.30	33.95	-1	2,342	-0.04%
2018/09/18	195	34.10	195	34.23	33.80	0	2,375	0.00%	大買/大賣/
2018/09/17	3	33.10	3	33.05	33.20	0	2,356	0.00%
2018/09/14	1	33.05	8	33.00	33.20	-7	2,383	-0.29%
2018/09/12	8	32.30	0	0.00	32.00	8	2,442	0.33%
2018/09/11	4	33.65	0	0.00	33.90	4	2,417	0.17%
2018/09/10	6	34.56	5	33.70	33.65	1	2,482	0.04%
2018/09/07	3	35.05	3	34.25	34.45	0	2,530	0.00%
2018/09/06	3	35.32	1	35.30	35.20	2	2,579	0.08%
2018/09/05	295	35.88	292	35.96	35.50	3	2,737	0.11%	大買/大賣/
2018/09/04	5	35.25	6	35.31	35.35	-1	3,137	-0.03%
2018/09/03	1	35.00	250	35.49	35.05	-249	3,577	-6.96%	大賣/鉅額交易
2018/08/31	253	34.64	3	34.65	34.85	250	3,590	6.96%	大買/鉅額交易
2018/08/30	59	34.37	58	34.54	34.45	1	3,617	0.03%
2018/08/28	0	0.00	1	34.55	34.40	-1	3,902	-0.03%
2018/08/27	3	34.15	3	34.30	34.35	0	3,914	0.00%
2018/08/24	3	34.10	3	33.80	33.80	0	3,941	0.00%
2018/08/22	10	34.15	0	0.00	34.10	10	4,069	0.25%
2018/08/20	10	34.22	5	33.90	33.90	5	4,241	0.12%
2018/08/16	1	34.55	0	0.00	34.75	1	4,372	0.02%
2018/08/15	5	35.15	5	34.15	33.90	0	4,345	0.00%
2018/08/13	1	35.25	8	35.44	35.25	-7	4,291	-0.16%
2018/08/10	11	36.60	4	36.60	36.40	7	4,279	0.16%
2018/08/09	3	36.62	2	36.65	36.55	1	4,277	0.02%
2018/08/08	100	36.50	102	36.34	36.20	-2	4,235	-0.05%	大賣/
2018/08/07	3	35.80	0	0.00	35.35	3	4,240	0.07%
2018/08/06	3	35.83	0	0.00	35.80	3	4,258	0.07%
2018/08/02	1	35.70	0	0.00	35.50	1	4,380	0.02%
2018/07/31	2	36.60	3	36.48	36.70	-1	4,484	-0.02%
2018/07/27	0	0.00	8	35.90	36.00	-8	4,784	-0.17%
2018/07/25	3	35.40	5	35.40	35.35	-2	4,781	-0.04%
2018/07/24	3	35.15	3	35.30	35.40	0	4,802	0.00%
2018/07/18	0	0.00	8	35.40	35.50	-8	4,885	-0.16%
2018/07/16	2	36.00	282	36.13	36.10	-280	4,885	-5.73%	大賣/鉅額交易
2018/07/13	282	36.06	0	0.00	35.90	282	4,917	5.73%	大買/鉅額交易
2018/07/11	0	0.00	10	35.15	35.05	-10	4,917	-0.20%
2018/07/10	2	35.50	5	35.59	35.50	-3	4,904	-0.06%
2018/07/09	9	35.98	1	35.85	35.60	8	4,895	0.16%
2018/07/06	6	37.13	6	36.85	36.95	0	4,837	0.00%
2018/07/05	1	37.15	5	37.30	36.80	-4	4,802	-0.08%
2018/07/04	3	37.50	3	37.05	37.10	0	4,814	0.00%
2018/07/03	1	36.75	1	36.50	36.50	0	4,818	0.00%
2018/06/29	0	0.00	10	37.10	37.95	-10	4,797	-0.21%
2018/06/28	0	0.00	2	36.75	36.70	-2	4,776	-0.04%
2018/06/26	0	0.00	3	37.13	37.10	-3	4,784	-0.06%
2018/06/25	2	38.20	2	38.95	37.90	0	4,782	0.00%
2018/06/22	0	0.00	20	37.78	38.10	-20	4,788	-0.42%
2018/06/21	42	38.19	69	38.34	38.10	-27	4,799	-0.56%
2018/06/20	10	37.90	0	0.00	37.80	10	4,844	0.21%
2018/06/19	4	38.85	4	38.75	38.60	0	4,928	0.00%
2018/06/15	4	40.10	6	41.22	39.65	-2	5,021	-0.04%
2018/06/14	2	41.10	5	40.90	40.90	-3	4,953	-0.06%
2018/06/13	1	40.90	20	41.13	41.00	-19	4,897	-0.39%
2018/06/12	17	41.91	32	42.27	40.40	-15	4,784	-0.31%
2018/06/11	8	40.58	43	40.90	41.25	-35	4,394	-0.80%
2018/06/08	6	37.83	17	37.70	37.50	-11	4,014	-0.27%
2018/06/07	4	37.34	0	0.00	37.25	4	4,022	0.10%
2018/06/06	5	37.42	0	0.00	37.45	5	4,136	0.12%
2018/06/05	57	37.69	107	37.49	37.05	-50	4,153	-1.20%	大賣/
2018/06/01	53	36.84	208	36.95	36.70	-155	4,075	-3.80%	大賣/鉅額交易
2018/05/31	360	36.82	354	36.73	37.40	6	4,169	0.14%	大買/大賣/
2018/05/30	329	36.54	305	36.45	36.75	24	4,129	0.58%	大買/大賣/
2018/05/29	661	37.24	592	37.32	36.90	69	4,121	1.67%	大買/大賣/
2018/05/28	694	37.30	697	37.33	37.10	-3	4,113	-0.07%	大買/大賣/
2018/05/25	677	37.06	607	36.99	37.60	70	4,110	1.70%	大買/大賣/
2018/05/24	50	36.30	0	0.00	36.30	50	4,200	1.19%
2018/05/22	0	0.00	5	36.10	36.10	-5	4,290	-0.12%
2018/05/21	3	36.35	3	36.40	36.45	0	4,338	0.00%
2018/05/18	680	36.20	814	36.21	36.10	-134	4,390	-3.05%	大買/大賣/鉅額交易
2018/05/17	57	36.20	23	36.34	36.40	34	4,463	0.76%
2018/05/16	102	36.15	0	0.00	36.05	102	4,494	2.27%	大買/鉅額交易
2018/05/15	1	37.40	0	0.00	36.55	1	4,590	0.02%
2018/05/14	1	36.90	7	36.99	37.00	-6	4,744	-0.13%
2018/05/11	1	37.15	1	37.20	37.00	0	4,875	0.00%
2018/05/10	280	37.54	277	37.42	37.20	3	5,010	0.06%	大買/大賣/
2018/05/09	32	37.23	20	37.15	37.00	12	5,290	0.23%
2018/05/08	254	37.05	450	37.05	36.75	-196	5,270	-3.72%	大買/大賣/鉅額交易
2018/05/07	150	37.52	12	37.08	37.60	138	5,277	2.61%	大買/鉅額交易
2018/05/04	64	35.80	85	35.90	35.70	-21	5,201	-0.40%
2018/05/03	11	34.14	0	0.00	34.00	11	5,156	0.21%
2018/05/02	50	34.50	0	0.00	34.50	50	5,205	0.96%
2018/04/26	11	34.50	0	0.00	33.80	11	5,515	0.20%
2018/04/25	5	34.43	0	0.00	34.45	5	5,664	0.09%
2018/04/24	14	34.79	0	0.00	34.75	14	5,727	0.24%
2018/04/23	0	0.00	5	36.50	36.55	-5	5,719	-0.09%
2018/04/20	0	0.00	2	37.40	37.00	-2	5,777	-0.03%
2018/04/19	1	37.25	11	37.48	37.30	-10	5,987	-0.17%
2018/04/18	9	36.42	3	36.25	36.40	6	6,067	0.10%
2018/04/17	19	36.46	0	0.00	36.30	19	6,099	0.31%
2018/04/16	0	0.00	11	37.08	37.00	-11	6,152	-0.18%
2018/04/13	5	37.08	0	0.00	37.15	5	6,278	0.08%
2018/04/10	3	37.40	1	37.40	37.25	2	6,841	0.03%
2018/04/09	0	0.00	1	36.80	37.10	-1	7,079	-0.01%
2018/04/03	15.1	36.70	0	0.00	36.75	15.1	7,122	0.21%
2018/04/02	6	37.08	4	37.10	36.65	2	7,256	0.03%
2018/03/31	8	36.92	1	37.10	37.20	7	7,267	0.10%
2018/03/30	2	36.50	0	0.00	36.50	2	7,313	0.03%
2018/03/29	0	0.00	10	36.74	36.50	-10	7,513	-0.13%
2018/03/27	12.1	37.27	5	37.46	37.25	7.1	8,123	0.09%
2018/03/26	11	37.04	0	0.00	37.05	11	8,120	0.14%
2018/03/23	11	37.13	136	37.04	36.85	-125	8,170	-1.53%	大賣/鉅額交易
2018/03/22	188	38.64	54	38.61	38.10	134	8,182	1.64%	大買/鉅額交易
2018/03/21	370	38.51	391	38.70	38.80	-21	8,104	-0.26%	大買/大賣/
2018/03/20	5	37.51	4	37.55	37.50	1	7,971	0.01%
2018/03/15	100	38.49	99	38.37	38.15	1	8,026	0.01%
2018/03/13	14	37.88	8	38.00	37.90	6	8,235	0.07%
2018/03/12	6	38.28	138	38.23	37.65	-132	8,212	-1.61%	大賣/鉅額交易
2018/03/09	133	37.52	0	0.00	37.50	133	8,187	1.62%	大買/鉅額交易
2018/03/08	3	37.70	201	37.52	37.60	-198	8,242	-2.40%	大賣/鉅額交易
2018/03/07	207	37.61	0	0.00	37.00	207	8,240	2.51%	大買/鉅額交易
2018/03/06	1	37.55	4	37.55	37.50	-3	8,285	-0.04%
2018/03/05	0	0.00	12	37.05	36.60	-12	8,430	-0.14%
2018/03/02	8	36.87	0	0.00	37.00	8	8,575	0.09%
2018/03/01	0	0.00	28	37.44	37.45	-28	8,599	-0.33%
2018/02/27	3	36.85	3	36.88	36.55	0	8,566	0.00%
2018/02/26	38	37.86	8	37.50	37.20	30	8,516	0.35%
2018/02/23	13	36.55	14	36.48	36.95	-1	8,348	-0.01%
2018/02/22	7	35.81	2	36.05	35.75	5	8,360	0.06%
2018/02/21	10	35.90	2	35.95	36.00	8	8,425	0.09%
2018/02/12	21	35.00	6	34.90	34.55	15	8,486	0.18%
2018/02/09	2	34.25	2	34.35	34.90	0	8,485	0.00%
2018/02/08	1	35.25	0.4	35.30	35.30	0.6	8,447	0.01%
2018/02/07	16	36.34	4	36.46	35.60	12	8,469	0.14%
2018/02/06	12	35.64	8	35.61	35.05	4	8,389	0.05%
2018/02/05	5	37.58	3	37.68	38.00	2	8,319	0.02%
2018/02/02	21	38.01	5	38.13	38.20	16	8,176	0.20%
2018/02/01	1,099	37.79	1,112	37.96	37.85	-13	8,059	-0.16%	大買/大賣/
2018/01/31	110	35.90	183	36.01	36.35	-73	7,821	-0.93%	大買/大賣/
2018/01/30	100	36.20	111	36.56	36.00	-11	7,885	-0.14%	大賣/
2018/01/29	230	36.98	357	37.02	36.80	-127	7,843	-1.62%	大買/大賣/鉅額交易
2018/01/26	0	0.00	102	36.69	36.75	-102	7,745	-1.32%	大賣/鉅額交易
2018/01/25	132	36.48	43	36.55	36.30	89	7,773	1.14%	大買/
2018/01/24	220	36.44	4	36.39	36.40	216	7,716	2.80%	大買/鉅額交易
2018/01/23	5	36.45	4	36.24	36.20	1	7,677	0.01%
2018/01/22	246	36.99	225	37.10	36.50	21	7,596	0.28%	大買/大賣/
2018/01/19	216	36.20	213	36.35	36.25	3	7,354	0.04%	大買/大賣/
2018/01/18	7	35.99	1	36.20	35.55	6	7,177	0.08%
2018/01/17	1	36.05	0	0.00	36.10	1	7,099	0.01%
2018/01/16	1	36.25	1	36.30	36.05	0	7,055	0.00%
2018/01/15	193	36.45	242	36.54	36.20	-49	6,974	-0.70%	大買/大賣/
2018/01/12	51	35.55	2	35.43	35.85	49	6,763	0.72%
2018/01/11	2	34.75	1	34.85	35.20	1	6,616	0.02%
2018/01/09	16	34.82	39	34.69	35.00	-23	6,503	-0.35%
2018/01/08	708	35.36	661	35.73	34.65	47	6,354	0.74%	大買/大賣/
2018/01/05	354	35.21	378	35.23	35.20	-24	6,109	-0.39%	大買/大賣/
2018/01/04	3	34.18	12	34.59	34.85	-9	5,920	-0.15%
2018/01/03	297	33.86	447	34.08	34.05	-150	5,727	-2.62%	大買/大賣/鉅額交易
2018/01/02	145	32.80	2	33.00	33.40	143	5,460	2.62%	大買/鉅額交易