矽格 (6257)-凱基-豐中券商分點個股進出

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
68.0
漲跌
▼0.4
漲幅
-0.58%
成交量
3,549張
產業
上市半導體類股
963人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

矽格 (6257)籌碼相關－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/18	0	0.00	1	68.60	69.00	-1	3,788	-0.03%
2024/12/17	1.4	67.71	0	0.00	67.60	1.4	3,773	0.04%
2024/12/16	1	68.00	0	0.00	67.40	1	3,742	0.03%
2024/12/12	1	69.60	1	70.40	69.70	0	3,738	0.00%
2024/12/10	1	69.70	1	71.30	69.50	0	3,819	0.00%
2024/12/05	1	70.30	0	0.00	69.90	1	3,846	0.03%
2024/12/03	1	69.10	2	69.50	68.30	-1	3,929	-0.03%
2024/12/02	7	68.79	0	0.00	68.30	7	3,955	0.18%
2024/11/29	1.3	68.61	0	0.00	68.90	1.3	3,991	0.03%
2024/11/27	4	70.00	1	69.30	69.10	3	4,287	0.07%
2024/11/25	0	0.00	1	72.10	72.00	-1	4,252	-0.02%
2024/11/22	1	71.90	1	72.40	71.50	0	4,242	0.00%
2024/11/18	21	71.41	5	71.10	70.60	16	4,245	0.38%
2024/11/13	0	0.00	1	73.80	74.00	-1	4,198	-0.02%
2024/11/12	0	0.00	1	73.90	72.80	-1	4,194	-0.02%
2024/11/07	1	74.50	1	74.00	74.60	0	4,215	0.00%
2024/11/06	1	73.40	0	0.00	73.50	1	4,214	0.02%
2024/11/05	6.3	71.60	1	72.60	72.40	5.3	4,232	0.13%
2024/11/04	3	71.90	2	71.70	71.60	1	4,277	0.02%
2024/11/01	2	72.30	0	0.00	72.80	2	4,347	0.05%
2024/10/30	5.7	74.44	1	74.60	73.70	4.7	4,323	0.11%
2024/10/28	1	80.40	1	79.30	79.30	0	4,280	0.00%
2024/10/25	0	0.00	1	78.80	78.80	-1	4,269	-0.02%
2024/10/24	2	79.25	0	0.00	78.60	2	4,297	0.05%
2024/10/22	0	0.00	1	79.20	79.30	-1	4,289	-0.02%
2024/10/21	3	77.97	1	78.20	78.30	2	4,313	0.05%
2024/10/18	1	77.60	1	77.90	77.10	0	4,351	0.00%
2024/10/17	2	79.20	1	78.70	78.70	1	4,358	0.02%
2024/10/16	0	0.00	1	78.60	79.00	-1	4,356	-0.02%
2024/10/15	1	79.40	3	79.47	79.10	-2	4,385	-0.05%
2024/10/14	0	0.00	4	78.15	79.10	-4	4,296	-0.09%
2024/10/11	6	77.83	6	78.02	77.70	0	4,289	0.00%
2024/10/09	1	76.50	1	77.40	76.00	0	4,330	0.00%
2024/10/08	0	0.00	2	75.85	75.40	-2	4,298	-0.05%
2024/10/07	1	75.10	0	0.00	75.00	1	4,311	0.02%
2024/10/04	0.3	74.50	0	0.00	74.20	0.3	4,353	0.01%
2024/10/01	1	75.90	1	75.30	75.50	0	4,418	0.00%
2024/09/30	0	77.30	0	0.00	75.70	0	4,440	0.00%
2024/09/27	3.4	77.33	0	0.00	77.30	3.4	4,406	0.08%
2024/09/26	19	78.43	16	78.68	77.20	3	4,405	0.07%
2024/09/25	2	77.05	3	78.13	78.40	-1	4,302	-0.02%
2024/09/24	10	76.33	13	76.56	76.80	-3	4,182	-0.07%
2024/09/20	12	74.78	8	74.39	73.90	4	4,142	0.10%
2024/09/18	2	74.05	2	74.40	73.40	0	4,235	0.00%
2024/09/16	0.2	74.70	0	0.00	74.50	0.2	4,270	0.00%
2024/09/13	5	74.98	5	74.30	73.90	0	4,286	0.00%
2024/09/12	1	74.40	0	0.00	75.00	1	4,295	0.02%
2024/09/11	17	74.22	10	74.34	73.30	7	4,293	0.16%
2024/09/10	8	74.55	6	75.10	74.50	2	4,252	0.05%
2024/09/09	0	0.00	1	74.10	74.10	-1	4,222	-0.02%
2024/09/06	1	74.00	4	74.00	74.30	-3	4,262	-0.07%
2024/09/05	3	75.77	0	0.00	74.50	3	4,255	0.07%
2024/09/04	0	0.00	4	74.80	74.20	-4	4,229	-0.09%
2024/09/03	3	78.70	4	78.20	77.70	-1	4,188	-0.02%
2024/09/02	1	76.60	1	77.30	77.40	0	4,242	0.00%
2024/08/30	19	78.80	14	81.03	78.10	5	4,192	0.12%
2024/08/29	1	77.40	1	77.30	77.70	0	4,005	0.00%
2024/08/28	0	0.00	3	74.80	74.90	-3	3,941	-0.08%
2024/08/26	4	74.08	0	0.00	73.50	4	4,013	0.10%
2024/08/23	0	0.00	3	73.30	74.10	-3	4,091	-0.07%
2024/08/22	0	0.00	2	74.40	73.70	-2	4,129	-0.05%
2024/08/20	0	0.00	1	74.70	74.50	-1	4,242	-0.02%
2024/08/16	4	72.70	0	0.00	72.40	4	4,472	0.09%
2024/08/15	0	0.00	2	72.10	71.80	-2	4,560	-0.04%
2024/08/14	1	72.30	1	71.90	72.20	0	4,703	0.00%
2024/08/13	0	0.00	5	71.60	71.80	-5	4,855	-0.10%
2024/08/12	0	0.00	1	71.20	72.10	-1	5,165	-0.02%
2024/08/09	1	70.40	0	0.00	70.20	1	5,189	0.02%
2024/08/08	1	69.30	0	0.00	68.70	1	5,166	0.02%
2024/08/06	6	65.20	0	0.00	67.50	6	5,153	0.12%
2024/08/05	0.2	67.30	2	67.40	66.90	-1.8	5,114	-0.04%
2024/08/01	2	77.10	0	0.00	76.90	2	5,144	0.04%
2024/07/31	12	75.73	10	77.10	76.80	2	5,129	0.04%
2024/07/26	0.2	75.30	0	0.00	75.40	0.2	5,437	0.00%
2024/07/23	3	76.50	1	76.80	76.80	2	5,469	0.04%
2024/07/22	0	0.00	3	75.40	76.00	-3	5,478	-0.05%
2024/07/17	1	81.80	0	0.00	81.70	1	5,387	0.02%
2024/07/16	7	81.89	1	81.80	82.20	6	5,420	0.11%
2024/07/12	1	80.80	0	0.00	80.60	1	5,418	0.02%
2024/07/11	5	81.70	0	0.00	82.30	5	5,417	0.09%
2024/07/10	3	79.70	0	0.00	80.00	3	5,382	0.06%
2024/07/09	5	79.60	2	79.80	79.40	3	5,399	0.06%
2024/07/08	4	79.88	1	79.50	79.40	3	5,433	0.06%
2024/07/05	0	0.00	1.1	78.31	78.40	-1.1	5,419	-0.02%
2024/07/04	1	77.70	4	77.78	77.90	-3	5,401	-0.06%
2024/07/02	2	75.40	0	0.00	75.20	2	5,452	0.04%
2024/07/01	2	76.30	2	76.60	76.10	0	5,432	0.00%
2024/06/28	0	0.00	4	78.30	76.80	-4	5,493	-0.07%
2024/06/27	1.6	76.05	5	76.68	76.70	-3.4	5,471	-0.06%
2024/06/26	2	78.45	0	0.00	78.40	2	5,595	0.04%
2024/06/25	4.2	78.26	1	78.80	79.40	3.2	5,803	0.06%
2024/06/24	4	81.08	0	0.00	79.90	4	5,915	0.07%
2024/06/21	0	0.00	2	81.85	82.00	-2	5,919	-0.03%
2024/06/19	1	81.60	2	80.90	80.30	-1	6,053	-0.02%
2024/06/18	0	0.00	1	80.60	80.50	-1	6,217	-0.02%
2024/06/17	10	81.31	1	81.20	80.50	9	6,544	0.14%
2024/06/14	0	0.00	4	81.60	81.30	-4	6,677	-0.06%
2024/06/13	2	81.00	3	81.00	81.40	-1	6,814	-0.01%
2024/06/11	0	0.00	1	79.60	79.50	-1	6,895	-0.01%
2024/06/07	5	80.60	4	80.15	79.90	1	6,947	0.01%
2024/06/06	1	81.30	0	0.00	81.00	1	6,963	0.01%
2024/06/04	1.2	80.23	14	80.79	80.90	-12.8	7,010	-0.18%
2024/06/03	1	79.00	6	80.00	80.10	-5	7,140	-0.07%
2024/05/31	7	79.00	0	0.00	78.70	7	7,186	0.10%
2024/05/30	5	80.32	0	0.00	79.90	5	7,162	0.07%
2024/05/29	3	81.20	1	81.30	81.50	2	7,179	0.03%
2024/05/27	1	81.20	0	0.00	80.50	1	7,244	0.01%
2024/05/24	1	80.40	2	78.60	80.40	-1	7,294	-0.01%
2024/05/23	1	78.00	2	78.70	78.00	-1	7,349	-0.01%
2024/05/22	0	0.00	1	79.20	79.10	-1	7,566	-0.01%
2024/05/21	2	78.80	3	79.03	79.00	-1	7,505	-0.01%
2024/05/20	3	80.40	2	79.75	79.00	1	7,431	0.01%
2024/05/17	6	78.67	1	80.60	78.00	5	7,337	0.07%
2024/05/16	6	82.02	7	81.99	81.30	-1	7,216	-0.01%
2024/05/15	0	0.00	2	77.20	77.40	-2	6,970	-0.03%
2024/05/09	0	0.00	4	77.20	77.10	-4	6,887	-0.06%
2024/05/06	1	77.30	1	77.00	77.10	0	6,698	0.00%
2024/05/03	2	76.80	1	76.40	76.40	1	6,707	0.01%
2024/05/02	0	0.00	6.6	77.42	77.40	-6.6	6,637	-0.10%
2024/04/30	0	0.00	2	74.00	74.20	-2	6,367	-0.03%
2024/04/29	0	0.00	1	72.70	72.90	-1	6,295	-0.02%
2024/04/26	1	71.40	0	0.00	71.50	1	6,386	0.02%
2024/04/25	2	70.50	0	0.00	70.20	2	6,379	0.03%
2024/04/24	0	0.00	1	69.60	70.40	-1	6,374	-0.02%
2024/04/23	0	0.00	2	68.30	68.30	-2	6,362	-0.03%
2024/04/22	3	69.87	1	70.10	68.30	2	6,358	0.03%
2024/04/19	1.2	69.92	5	70.78	70.50	-3.8	6,293	-0.06%
2024/04/18	2	72.10	0	0.00	71.50	2	6,215	0.03%
2024/04/17	10	72.80	10	72.47	72.60	0	6,201	0.00%
2024/04/12	0	0.00	1	73.50	73.20	-1	6,030	-0.02%
2024/04/11	1	72.80	0	0.00	72.80	1	5,949	0.02%
2024/04/10	1	72.40	0	0.00	72.40	1	5,892	0.02%
2024/04/09	1.2	72.20	1	71.20	71.10	0.2	5,828	0.00%
2024/04/08	2	71.05	1	71.00	70.80	1	5,787	0.02%
2024/04/02	2	71.65	3	72.67	73.00	-1	5,753	-0.02%
2024/04/01	4	71.75	2	72.40	71.60	2	5,670	0.04%
2024/03/29	3	70.33	0	0.00	71.00	3	5,597	0.05%
2024/03/28	2	73.65	1	72.20	72.00	1	5,390	0.02%
2024/03/27	0	0.00	4	72.75	73.80	-4	5,144	-0.08%
2024/03/26	3	72.10	1	71.00	71.00	2	4,978	0.04%
2024/03/25	1	71.70	5	71.50	72.30	-4	4,974	-0.08%
2024/03/22	1	72.50	2	72.35	72.40	-1	4,944	-0.02%
2024/03/21	3	75.17	0	0.00	74.70	3	4,910	0.06%
2024/03/20	10	77.30	12	78.18	75.60	-2	5,085	-0.04%
2024/03/19	0.2	72.90	2	73.70	73.50	-1.8	5,072	-0.04%
2024/03/18	0	0.00	4	71.58	72.10	-4	4,948	-0.08%
2024/03/12	1	68.90	1	69.80	69.90	0	4,674	0.00%
2024/03/11	2	68.80	3.1	68.83	68.40	-1.1	4,698	-0.02%
2024/03/08	1	71.40	2	69.30	69.00	-1	4,758	-0.02%
2024/03/07	2	70.65	3	69.97	69.60	-1	4,727	-0.02%
2024/03/06	0	0.00	5	70.00	70.20	-5	4,786	-0.10%
2024/03/04	1	68.00	5	68.00	67.90	-4	5,024	-0.08%
2024/03/01	3	67.67	3	68.00	67.20	0	4,971	0.00%
2024/02/29	2	70.35	0	0.00	70.30	2	4,814	0.04%
2024/02/27	1	70.10	3	69.33	70.00	-2	4,781	-0.04%
2024/02/26	3	73.07	1	72.90	72.30	2	4,667	0.04%
2024/02/23	44	73.60	46	73.69	72.50	-2	4,542	-0.04%
2024/02/22	0	0.00	2	70.10	70.80	-2	4,207	-0.05%
2024/02/21	1	69.00	0	0.00	68.80	1	4,122	0.02%
2024/02/20	1	68.40	1	68.40	68.20	0	4,144	0.00%
2024/02/19	1	70.00	0	0.00	70.00	1	4,099	0.02%
2024/02/16	3	69.60	2	69.70	69.50	1	4,088	0.02%
2024/02/15	0	0.00	2	67.35	68.20	-2	4,032	-0.05%
2024/02/02	2	66.05	0	0.00	65.70	2	3,999	0.05%
2024/02/01	1	66.90	0	0.00	66.60	1	3,997	0.03%
2024/01/31	0	0.00	1	66.40	67.70	-1	4,025	-0.02%
2024/01/29	1	67.30	4	67.30	67.40	-3	4,089	-0.07%
2024/01/25	2	68.95	4	68.60	68.70	-2	4,117	-0.05%
2024/01/23	1	68.10	2	68.25	68.10	-1	4,111	-0.02%
2024/01/22	7	67.44	2	68.15	68.00	5	4,084	0.12%
2024/01/19	4	66.50	21	66.00	66.50	-17	3,970	-0.43%
2024/01/17	1	65.90	0	0.00	65.80	1	4,124	0.02%
2024/01/16	0	0.00	1	65.60	66.10	-1	4,139	-0.02%
2024/01/15	21	65.24	4	64.95	65.40	17	4,157	0.41%
2024/01/12	3	64.73	0	0.00	64.30	3	4,216	0.07%
2024/01/11	1	64.30	0	0.00	64.20	1	4,308	0.02%
2024/01/09	0	0.00	17.1	64.23	64.40	-17.1	4,482	-0.38%
2024/01/08	0	64.50	0	0.00	63.90	0	4,508	0.00%
2024/01/05	0	0.00	3	64.70	64.90	-3	4,636	-0.06%
2024/01/02	3	65.27	0	0.00	64.60	3	4,648	0.06%
2023/12/29	7	65.43	0	0.00	65.20	7	4,647	0.15%
2023/12/27	2	67.30	2	67.40	67.30	0	4,574	0.00%
2023/12/26	0	0.00	3	66.90	66.80	-3	4,565	-0.07%
2023/12/25	0.1	66.70	21	66.43	66.40	-21	4,552	-0.46%
2023/12/22	3	68.00	5	68.00	68.00	-2	4,508	-0.04%
2023/12/21	1	68.40	1	68.70	68.10	0	4,515	0.00%
2023/12/20	0	0.00	3	68.00	68.80	-3	4,488	-0.07%
2023/12/19	3	67.73	6	67.82	67.80	-3	4,433	-0.07%
2023/12/18	4	68.65	20	68.54	68.50	-16	4,437	-0.36%
2023/12/15	24	68.45	3	69.27	67.20	21	4,545	0.46%
2023/12/14	15	69.20	19	69.82	71.90	-4	4,467	-0.09%
2023/12/13	1	66.20	3	66.37	66.40	-2	4,163	-0.05%
2023/12/12	5	66.00	2	66.15	65.80	3	4,245	0.07%
2023/12/07	0	0.00	3	64.60	64.60	-3	4,183	-0.07%
2023/12/05	1	66.00	2	65.95	65.50	-1	4,084	-0.02%
2023/12/04	2	65.80	3	65.83	66.00	-1	4,013	-0.02%
2023/12/01	7	64.93	5	65.14	65.80	2	3,943	0.05%
2023/11/30	27	63.16	4	63.98	63.80	23	3,722	0.62%
2023/11/29	1	62.10	0.3	62.00	62.00	0.7	3,478	0.02%
2023/11/28	1	60.80	1	60.60	60.60	0	3,403	0.00%
2023/11/27	1	60.50	0	0.00	60.00	1	3,449	0.03%
2023/11/22	0	0.00	1	61.10	60.90	-1	3,537	-0.03%
2023/11/21	1	60.60	0	0.00	60.70	1	3,565	0.03%
2023/11/20	0	0.00	1	61.30	61.40	-1	3,673	-0.03%
2023/11/17	1	61.30	0	0.00	61.00	1	3,803	0.03%
2023/11/16	1	61.20	1	61.40	61.50	0	3,785	0.00%
2023/11/15	1	60.90	0	0.00	60.90	1	3,836	0.03%
2023/11/14	0	0.00	2	61.30	61.50	-2	3,792	-0.05%
2023/11/13	0	0.00	7	60.50	60.50	-7	3,777	-0.19%
2023/11/10	2	60.70	3	60.00	60.20	-1	3,769	-0.03%
2023/11/09	0	0.00	0.1	61.10	60.80	-0.1	3,748	0.00%
2023/11/08	0.1	61.50	7	61.57	61.40	-6.9	3,736	-0.18%
2023/11/07	2	60.60	2	61.30	61.70	0	3,702	0.00%
2023/11/06	8	61.46	0	0.00	61.50	8	3,649	0.22%
2023/11/03	1	61.20	2	61.55	61.50	-1	3,596	-0.03%
2023/11/02	0	0.00	2	60.70	60.90	-2	3,546	-0.06%
2023/11/01	2	59.65	0	0.00	59.70	2	3,503	0.06%
2023/10/31	1	60.50	0	0.00	59.30	1	3,490	0.03%
2023/10/27	1	59.50	2	59.70	59.40	-1	3,500	-0.03%
2023/10/26	2	61.00	2	61.45	60.20	0	3,491	0.00%
2023/10/25	2	61.45	6.5	61.85	62.00	-4.5	3,448	-0.13%
2023/10/24	2	60.75	3	60.53	60.70	-1	3,402	-0.03%
2023/10/23	1	61.20	1	59.90	59.90	0	3,432	0.00%
2023/10/20	2	61.25	2.1	60.95	60.80	-0.1	3,445	0.00%
2023/10/19	4.1	60.63	6	60.55	60.70	-1.9	3,413	-0.06%
2023/10/18	8	59.98	5	60.46	60.00	3	3,342	0.09%
2023/10/17	5	60.70	4	60.83	60.70	1	3,292	0.03%
2023/10/16	26	59.03	1	59.40	59.20	25	3,230	0.77%
2023/10/13	5	60.00	3.5	59.86	60.00	1.5	3,223	0.05%
2023/10/11	0	0.00	2	58.10	57.80	-2	3,134	-0.06%
2023/10/06	1	57.60	0	0.00	57.50	1	3,133	0.03%
2023/10/04	0	0.00	1	56.70	57.60	-1	3,130	-0.03%
2023/10/02	1	57.90	1	57.80	57.70	0	3,151	0.00%
2023/09/28	0	0.00	1	57.10	57.40	-1	3,183	-0.03%
2023/09/26	1	57.20	1	58.20	56.70	0	3,299	0.00%
2023/09/25	2	58.35	1	58.20	58.30	1	3,259	0.03%
2023/09/22	1	57.60	1	57.80	57.50	0	3,247	0.00%
2023/09/20	3	60.07	4	59.15	58.00	-1	3,167	-0.03%
2023/09/19	10	60.76	4	60.63	60.80	6	2,973	0.20%
2023/09/18	0	0.00	10	58.89	58.80	-10	2,660	-0.38%
2023/09/15	19	58.47	12	58.69	58.00	7	2,635	0.27%
2023/09/06	1.5	58.10	1	58.00	58.20	0.5	2,480	0.02%
2023/09/05	1	57.70	0	0.00	57.80	1	2,464	0.04%
2023/09/04	0	0.00	3	57.50	57.50	-3	2,453	-0.12%
2023/09/01	0	0.00	1	56.90	57.10	-1	2,446	-0.04%
2023/08/31	0	0.00	3	57.30	57.70	-3	2,435	-0.12%
2023/08/30	5	56.60	5	56.70	56.90	0	2,385	0.00%
2023/08/29	1	56.30	0	0.00	56.40	1	2,351	0.04%
2023/08/25	0	0.00	6	55.67	56.60	-6	2,319	-0.26%
2023/08/24	8	56.53	5	56.56	56.10	3	2,284	0.13%
2023/08/23	3	54.90	3	55.07	55.40	0	2,157	0.00%
2023/08/22	1	52.70	5	52.70	52.60	-4	2,032	-0.20%
2023/08/16	0.2	50.50	0	0.00	50.80	0.2	1,909	0.01%
2023/08/15	0.2	50.60	1	50.40	50.30	-0.8	1,908	-0.04%
2023/08/14	3	50.63	0	0.00	50.30	3	1,916	0.16%
2023/08/07	0.3	52.80	0	0.00	52.70	0.3	1,874	0.02%
2023/08/02	0.3	53.00	1	51.90	52.00	-0.7	1,872	-0.04%
2023/08/01	1	52.10	1	52.00	52.00	0	1,856	0.00%
2023/07/31	0.1	53.00	0	0.00	52.90	0.1	1,835	0.00%
2023/07/27	8	52.20	1	52.90	52.30	7	1,778	0.39%
2023/07/26	1	57.30	0	0.00	57.00	1	1,700	0.06%
2023/07/25	0	0.00	2	57.40	57.50	-2	1,640	-0.12%
2023/07/21	3	58.00	0	0.00	58.30	3	1,610	0.19%
2023/07/19	1	58.30	1	59.00	58.00	0	1,577	0.00%
2023/07/18	1	59.00	0	0.00	58.50	1	1,543	0.06%
2023/07/17	1	58.80	0	0.00	58.90	1	1,536	0.07%
2023/07/14	0	0.00	4	57.90	58.30	-4	1,505	-0.27%
2023/07/13	2	57.90	0	0.00	57.60	2	1,483	0.13%
2023/07/12	1.1	57.35	0	0.00	57.40	1.1	1,447	0.08%
2023/07/11	0.1	56.70	1	56.90	56.80	-0.9	1,440	-0.06%
2023/07/07	5.1	56.76	1	56.70	56.70	4.1	1,456	0.28%
2023/07/05	1	58.30	3	57.57	58.20	-2	1,396	-0.14%
2023/07/04	2	55.65	3	55.80	56.00	-1	1,278	-0.08%
2023/06/29	0.2	55.20	0	0.00	55.40	0.2	1,306	0.01%
2023/06/27	0.2	55.00	0	0.00	54.90	0.2	1,328	0.01%
2023/06/20	1	55.90	0	0.00	55.90	1	1,307	0.08%
2023/06/15	0	0.00	1	55.90	55.80	-1	1,330	-0.08%
2023/06/14	1	56.00	0	0.00	56.10	1	1,336	0.07%
2023/06/13	0	0.00	4	55.70	55.70	-4	1,337	-0.30%
2023/06/08	0.1	55.60	0	0.00	55.60	0.1	1,345	0.01%
2023/06/07	0	0.00	10	56.00	55.60	-10	1,363	-0.73%
2023/06/06	0.2	55.80	0	0.00	55.80	0.2	1,393	0.01%
2023/06/02	3	55.60	0	0.00	55.30	3	1,520	0.20%
2023/06/01	0	0.00	2	55.60	55.60	-2	1,530	-0.13%
2023/05/26	0	0.00	2	54.20	54.30	-2	1,600	-0.12%
2023/05/19	0	0.00	18	53.63	53.90	-18	1,627	-1.11%
2023/05/12	1	53.00	0	0.00	52.90	1	1,644	0.06%
2023/05/11	0	53.00	0	0.00	52.70	0	1,642	0.00%
2023/05/08	0	0.00	15	53.47	53.10	-15	1,651	-0.91%
2023/05/02	1	52.20	0	0.00	52.20	1	1,762	0.06%
2023/04/28	15	52.30	0	0.00	52.10	15	1,772	0.85%
2023/04/27	1	51.00	0	0.00	51.50	1	1,760	0.06%
2023/04/26	1	52.00	1	51.80	52.30	0	1,710	0.00%
2023/04/24	14	53.09	0	0.00	53.00	14	1,680	0.83%
2023/04/21	3	54.13	0	0.00	53.20	3	1,667	0.18%
2023/04/20	4	54.75	0	0.00	54.20	4	1,643	0.24%
2023/04/17	0	0.00	2	55.30	55.40	-2	1,626	-0.12%
2023/04/10	1	55.20	0	0.00	55.30	1	1,573	0.06%
2023/03/28	2	55.50	0	0.00	55.60	2	1,496	0.13%
2023/03/27	0	0.00	7	55.80	55.70	-7	1,490	-0.47%
2023/03/23	1	55.70	15	55.70	55.70	-14	1,496	-0.94%
2023/03/22	2	55.60	1	55.80	55.70	1	1,500	0.07%
2023/03/21	3	55.70	0	0.00	55.60	3	1,531	0.20%
2023/03/20	3	55.90	1	55.90	56.00	2	1,516	0.13%
2023/03/17	1	55.50	21	55.70	55.80	-20	1,520	-1.32%
2023/03/15	0	55.70	0	0.00	55.90	0	1,499	0.00%
2023/03/10	1	55.80	10.4	55.40	55.70	-9.4	1,475	-0.64%
2023/03/09	4	55.80	0	0.00	55.60	4	1,470	0.27%
2023/03/08	0	0.00	2	56.30	56.10	-2	1,438	-0.14%
2023/03/07	0	0.00	6	56.45	56.90	-6	1,341	-0.45%
2023/03/06	2	55.30	0	0.00	55.70	2	1,280	0.16%
2023/03/03	0	0.00	4	54.95	54.90	-4	1,252	-0.32%
2023/03/02	0	0.00	10	54.00	54.10	-10	1,214	-0.82%
2023/03/01	0	0.00	15	53.90	54.10	-15	1,194	-1.26%
2023/02/24	12	53.20	1	53.30	53.40	11	1,168	0.94%
2023/02/23	0	0.00	6	52.90	53.20	-6	1,155	-0.52%
2023/02/21	0	0.00	19	52.59	52.70	-19	1,152	-1.65%
2023/02/20	0	0.00	1	51.70	52.10	-1	1,167	-0.09%
2023/02/17	1	51.60	1	51.40	51.60	0	1,191	0.00%
2023/02/16	0	0.00	1	51.50	51.60	-1	1,203	-0.08%
2023/02/15	6	51.37	0	0.00	51.20	6	1,221	0.49%
2023/02/14	0	0.00	1	51.90	51.80	-1	1,204	-0.08%
2023/02/13	1	51.80	6	51.90	51.90	-5	1,222	-0.41%
2023/02/10	0	0.00	16	52.00	52.10	-16	1,241	-1.29%
2023/02/09	0	0.00	1	52.10	52.10	-1	1,252	-0.08%
2023/02/08	11	52.19	0	0.00	52.10	11	1,259	0.87%
2023/02/06	1	51.90	0	0.00	51.80	1	1,294	0.08%
2023/02/03	0	0.00	1	52.50	52.30	-1	1,295	-0.08%
2023/02/01	0	0.00	1	51.50	51.40	-1	1,253	-0.08%
2023/01/31	0	0.00	6	50.48	50.90	-6	1,228	-0.49%
2023/01/30	0	0.00	1	50.00	50.10	-1	1,203	-0.08%
2023/01/17	0	0.00	8	49.45	49.50	-8	1,193	-0.67%
2023/01/09	0	0.00	1	49.45	49.60	-1	1,331	-0.08%
2023/01/06	0	0.00	5	48.85	49.05	-5	1,335	-0.37%
2023/01/03	0	0.00	1	48.75	48.75	-1	1,365	-0.07%
2022/12/30	0	0.00	2	48.45	48.55	-2	1,383	-0.14%
2022/12/29	0	0.00	7	47.95	47.95	-7	1,395	-0.50%
2022/12/23	5	48.93	0	0.00	48.85	5	1,464	0.34%
2022/12/21	1	48.20	0	0.00	48.20	1	1,499	0.07%
2022/12/20	5	48.40	0.1	49.50	48.25	4.9	1,528	0.32%
2022/12/15	2	50.00	0	0.00	50.40	2	1,536	0.13%
2022/12/14	0	0.00	1	50.50	50.30	-1	1,535	-0.07%
2022/12/13	1	49.80	1	50.30	50.10	0	1,532	0.00%
2022/12/05	0.2	50.80	0	0.00	50.90	0.2	1,520	0.01%
2022/12/02	1	50.40	1	50.80	50.50	0	1,514	0.00%
2022/12/01	1	50.60	2.3	50.83	50.70	-1.3	1,539	-0.08%
2022/11/28	0.2	49.90	1	50.00	49.90	-0.8	1,566	-0.05%
2022/11/25	0	0.00	0.5	50.14	50.00	-0.5	1,590	-0.03%
2022/11/23	0	0.00	2	49.70	49.80	-2	1,618	-0.12%
2022/11/22	0	0.00	3	49.35	49.35	-3	1,634	-0.18%
2022/11/21	0	0.00	1	49.90	49.60	-1	1,678	-0.06%
2022/11/17	0	0.00	2	49.75	50.10	-2	1,677	-0.12%
2022/11/16	0	0.00	6	50.40	50.10	-6	1,679	-0.36%
2022/11/14	0.3	49.75	5	49.65	49.80	-4.7	1,653	-0.28%
2022/11/11	1.3	49.88	9	49.42	49.20	-7.7	1,654	-0.47%
2022/11/10	0	0.00	1	48.90	49.20	-1	1,640	-0.06%
2022/11/09	0	0.00	3	48.90	49.05	-3	1,646	-0.18%
2022/11/08	1	48.90	0	0.00	48.25	1	1,649	0.06%
2022/11/07	1	48.55	1	48.85	48.85	0	1,670	0.00%
2022/11/04	0	0.00	1	48.55	48.40	-1	1,699	-0.06%
2022/11/03	2.8	47.78	0	0.00	48.30	2.8	1,700	0.16%
2022/11/02	2.2	48.02	1	47.75	48.05	1.2	1,716	0.07%
2022/10/28	1	46.75	0	0.00	46.30	1	1,748	0.06%
2022/10/24	0	0.00	1	46.80	46.60	-1	1,883	-0.05%
2022/10/18	0	0.00	3	45.75	46.50	-3	1,896	-0.16%
2022/10/11	2	43.50	0	0.00	43.40	2	1,966	0.10%
2022/10/07	0	0.00	1	45.25	45.25	-1	1,985	-0.05%
2022/10/06	1	44.85	0	0.00	44.70	1	2,046	0.05%
2022/10/05	1	45.10	0	0.00	45.00	1	2,116	0.05%
2022/09/27	3	42.95	0	0.00	43.60	3	2,290	0.13%
2022/09/26	2	44.00	1	44.10	43.80	1	2,309	0.04%
2022/09/23	10	45.80	0	0.00	45.70	10	2,358	0.42%
2022/09/22	4	45.78	0	0.00	46.20	4	2,442	0.16%
2022/09/20	0.1	46.90	0	0.00	46.80	0.1	2,527	0.00%
2022/09/19	2	47.40	0	0.00	46.95	2	2,560	0.08%
2022/09/16	1	47.45	0	0.00	47.15	1	2,628	0.04%
2022/09/14	1	47.65	0	0.00	47.65	1	2,682	0.04%
2022/09/13	1.1	48.36	0	0.00	48.30	1.1	2,686	0.04%
2022/09/12	1	48.15	0	0.00	48.05	1	2,730	0.04%
2022/09/08	0	0.00	5	47.60	48.00	-5	2,779	-0.18%
2022/09/07	1	48.25	0	0.00	47.60	1	2,805	0.04%
2022/09/06	12	49.26	0	0.00	48.95	12	2,800	0.43%
2022/09/02	12	50.68	0	0.00	50.50	12	2,840	0.42%
2022/09/01	2	50.65	0	0.00	50.30	2	2,875	0.07%
2022/08/31	1	51.10	0	0.00	51.10	1	2,918	0.03%
2022/08/29	1	51.00	0	0.00	50.90	1	3,190	0.03%
2022/08/26	0	0.00	1	51.80	51.90	-1	3,183	-0.03%
2022/08/25	1	50.80	0	0.00	50.70	1	3,155	0.03%
2022/08/22	0	0.00	1	51.20	51.20	-1	3,202	-0.03%
2022/08/19	1	51.80	0	0.00	51.70	1	3,195	0.03%
2022/08/18	0	0.00	1	51.40	51.50	-1	3,179	-0.03%
2022/08/16	2	51.25	0	0.00	51.20	2	3,180	0.06%
2022/08/12	1	50.80	2	51.20	51.20	-1	3,180	-0.03%
2022/08/11	0.1	50.30	0	0.00	50.30	0.1	3,155	0.00%
2022/08/10	0	0.00	1	49.70	49.60	-1	3,146	-0.03%
2022/08/08	2	49.68	1	49.65	50.00	1	3,138	0.03%
2022/08/02	1	50.60	0	0.00	50.00	1	3,069	0.03%
2022/07/27	1	49.50	0	0.00	50.20	1	3,068	0.03%
2022/07/22	1	51.10	0	0.00	51.00	1	3,118	0.03%
2022/07/21	5	50.40	0	0.00	50.90	5	3,120	0.16%
2022/07/20	0	50.30	0	0.00	50.00	0	3,112	0.00%
2022/07/15	1	48.65	0	0.00	48.65	1	3,048	0.03%
2022/07/14	1	47.15	1	47.15	47.30	0	3,027	0.00%
2022/07/13	9	50.72	7	50.91	50.60	2	2,958	0.07%
2022/07/12	1	50.20	1	50.50	50.30	0	2,885	0.00%
2022/07/11	1	51.32	1	51.50	51.50	0	2,873	0.00%
2022/07/08	0	0.00	1	51.40	51.10	-1	2,846	-0.04%
2022/07/07	3	50.22	2	50.60	50.60	1	2,820	0.04%
2022/07/06	2	51.15	0	0.00	50.50	2	2,795	0.07%
2022/07/04	16	50.39	5	50.60	50.40	11	2,851	0.39%
2022/07/01	1	51.30	4	51.85	50.90	-3	2,889	-0.10%
2022/06/30	2	51.95	13	52.00	51.90	-11	2,837	-0.39%
2022/06/29	1	53.80	1	53.70	53.90	0	2,756	0.00%
2022/06/28	3	55.20	0	0.00	54.90	3	2,715	0.11%
2022/06/27	2	56.00	0	0.00	56.10	2	2,715	0.07%
2022/06/23	10	55.70	0	0.00	55.70	10	2,743	0.36%
2022/06/21	1	57.50	1	58.00	57.90	0	2,691	0.00%
2022/06/20	0	0.00	10	57.90	57.20	-10	2,692	-0.37%
2022/06/17	10	59.10	0	0.00	59.00	10	2,651	0.38%
2022/06/16	4	61.63	2	61.30	60.80	2	2,603	0.08%
2022/06/15	1	61.90	1	61.90	61.80	0	2,583	0.00%
2022/06/14	0	0.00	10	62.20	62.20	-10	2,602	-0.38%
2022/06/13	0	0.00	2	61.70	61.70	-2	2,562	-0.08%
2022/06/10	2	62.40	2	62.00	62.20	0	2,541	0.00%
2022/06/09	2	62.30	3	62.50	62.30	-1	2,520	-0.04%
2022/06/08	24	62.69	26.2	62.30	62.30	-2.2	2,461	-0.09%
2022/06/07	7	61.07	5	61.32	60.80	2	2,283	0.09%
2022/06/06	1	60.10	4	59.88	60.40	-3	2,230	-0.13%
2022/06/02	2	60.05	0	0.00	60.20	2	2,264	0.09%
2022/06/01	3	60.30	0	0.00	60.30	3	2,268	0.13%
2022/05/23	0	0.00	2	60.10	59.80	-2	2,253	-0.09%
2022/05/18	0	0.00	1	59.60	59.70	-1	2,217	-0.05%
2022/05/13	0	0.00	1	58.50	58.40	-1	2,181	-0.05%
2022/05/12	2	57.85	2	58.00	57.80	0	2,186	0.00%
2022/05/10	0	0.00	6	58.50	58.70	-6	2,182	-0.27%
2022/05/06	0	0.00	5	59.74	59.80	-5	2,202	-0.23%
2022/05/05	0	0.00	1	59.80	59.70	-1	2,214	-0.05%
2022/05/04	0	0.00	1	59.10	59.20	-1	2,207	-0.05%
2022/05/03	0	0.00	9	58.26	59.20	-9	2,198	-0.41%
2022/04/27	0	0.00	1	55.50	56.10	-1	2,161	-0.05%
2022/04/25	2	56.10	0	0.00	56.00	2	2,263	0.09%
2022/04/21	2	57.90	2	57.70	57.50	0	2,321	0.00%
2022/04/15	5	57.40	0	0.00	57.20	5	2,439	0.20%
2022/04/13	1	57.60	2	58.20	58.30	-1	2,505	-0.04%
2022/04/12	4	57.55	1	58.30	57.50	3	2,613	0.11%
2022/04/11	5	59.64	1	58.70	58.50	4	2,602	0.15%
2022/04/08	6	60.60	0.1	60.30	60.10	5.9	2,555	0.23%
2022/04/07	1	60.20	0	0.00	59.40	1	2,480	0.04%
2022/04/06	0	59.01	0	0.00	58.70	0	2,401	0.00%
2022/04/01	0	0.00	1	59.40	59.60	-1	2,395	-0.04%
2022/03/30	1	60.20	0	0.00	59.90	1	2,403	0.04%
2022/03/29	0.1	60.30	2	60.45	60.10	-1.9	2,382	-0.08%
2022/03/28	0	0.00	6	60.28	60.70	-6	2,332	-0.26%
2022/03/25	0	0.00	10	59.59	59.40	-10	2,256	-0.44%
2022/03/24	1	58.80	1	59.40	59.40	0	2,242	0.00%
2022/03/23	1	59.20	8	59.30	59.20	-7	2,260	-0.31%
2022/03/21	0	0.00	7	59.03	59.10	-7	2,285	-0.31%
2022/03/18	2	58.75	0.5	59.00	58.60	1.5	2,310	0.06%
2022/03/17	1	58.80	7	58.91	58.80	-6	2,325	-0.26%
2022/03/16	0	0.00	2	58.05	58.30	-2	2,311	-0.09%
2022/03/15	1	57.20	1	57.70	57.20	0	2,344	0.00%
2022/03/14	1	58.30	4	58.40	58.20	-3	2,353	-0.13%
2022/03/09	3	56.67	4.4	57.05	57.20	-1.4	2,360	-0.06%
2022/03/08	1	54.70	0	0.00	54.90	1	2,340	0.04%
2022/03/07	1	56.20	0	0.00	56.10	1	2,321	0.04%
2022/03/03	1	58.40	0	0.00	58.30	1	2,360	0.04%
2022/03/01	0	0.00	1	57.80	57.80	-1	2,433	-0.04%
2022/02/25	0	0.00	2	56.85	56.90	-2	2,457	-0.08%
2022/02/24	5	56.74	0	0.00	56.20	5	2,501	0.20%
2022/02/23	0.1	58.30	2	57.90	57.90	-1.9	2,500	-0.08%
2022/02/21	0	0.00	2	58.85	58.90	-2	2,754	-0.07%
2022/02/18	1	58.70	0	0.00	58.70	1	2,916	0.03%
2022/02/17	1	58.70	0	0.00	58.80	1	2,995	0.03%
2022/02/16	0	0.00	2	58.85	58.60	-2	3,081	-0.06%
2022/02/15	2	57.95	0	0.00	57.90	2	3,101	0.06%
2022/02/14	1	57.80	2	57.80	57.80	-1	3,129	-0.03%
2022/02/11	0.1	59.00	0	0.00	58.90	0.1	3,151	0.00%
2022/02/10	0	0.00	1	59.60	59.30	-1	3,229	-0.03%
2022/02/09	0	0.00	2	58.80	59.00	-2	3,266	-0.06%
2022/02/08	2	57.50	0	0.00	57.50	2	3,301	0.06%
2022/02/07	2	56.75	1	57.20	57.20	1	3,431	0.03%
2022/01/26	1	57.00	1	56.60	56.50	0	3,443	0.00%
2022/01/25	1	57.70	1.2	57.51	57.10	-0.2	3,496	0.00%
2022/01/24	1	57.30	0	0.00	57.80	1	3,530	0.03%
2022/01/19	1	59.40	0	0.00	59.50	1	3,629	0.03%
2022/01/18	2	60.00	7	59.97	59.70	-5	3,661	-0.14%
2022/01/17	2	58.35	0	0.00	58.90	2	3,565	0.06%
2022/01/14	7	57.99	0	0.00	58.00	7	3,541	0.20%
2022/01/13	2	58.75	0	0.00	59.00	2	3,558	0.06%
2022/01/11	3	57.87	0	0.00	57.50	3	3,566	0.08%
2022/01/10	0	0.00	2	58.60	58.50	-2	3,567	-0.06%
2022/01/07	9	58.70	1	58.70	58.10	8	3,596	0.22%
2022/01/06	5	59.60	0	0.00	59.30	5	3,572	0.14%
2022/01/05	4	59.80	12	59.92	59.60	-8	3,597	-0.22%
2022/01/04	4	58.43	0	0.00	58.30	4	3,518	0.11%
2022/01/03	6	59.00	1	59.40	58.80	5	3,530	0.14%
2021/12/29	1	58.90	0	0.00	59.00	1	3,591	0.03%
2021/12/28	3	58.90	0	0.00	58.80	3	3,670	0.08%
2021/12/24	1	58.70	1	59.10	58.90	0	3,773	0.00%
2021/12/23	0	0.00	1	58.80	58.80	-1	3,790	-0.03%
2021/12/22	1	58.00	0	0.00	58.20	1	3,885	0.03%
2021/12/21	3	57.60	2	57.75	57.90	1	3,910	0.03%
2021/12/20	1	57.20	1	57.90	57.20	0	3,959	0.00%
2021/12/16	0	0.00	1	57.40	57.60	-1	3,999	-0.03%
2021/12/15	2.1	57.12	1	57.40	57.00	1.1	4,034	0.03%
2021/12/14	4	57.60	2	57.70	57.30	2	4,034	0.05%
2021/12/13	4	57.88	0	0.00	57.50	4	4,050	0.10%
2021/12/10	1	58.70	2	58.30	58.10	-1	4,072	-0.02%
2021/12/09	2	58.80	1	58.70	58.70	1	4,078	0.02%
2021/12/08	1	60.40	1	60.30	60.10	0	4,062	0.00%
2021/12/07	2	60.25	0	0.00	60.20	2	4,099	0.05%
2021/12/06	3	60.23	2	60.50	60.20	1	4,168	0.02%
2021/12/03	1	60.20	12	60.00	60.00	-11	4,334	-0.25%
2021/12/02	2	60.30	22	60.10	59.90	-20	4,470	-0.45%
2021/12/01	0	0.00	1	59.90	60.10	-1	4,630	-0.02%
2021/11/30	2	59.35	2	59.50	59.30	0	4,793	0.00%
2021/11/29	2	58.50	2	58.50	58.60	0	4,886	0.00%
2021/11/26	8	59.61	1	59.80	59.00	7	4,977	0.14%
2021/11/25	2	60.80	0	0.00	60.70	2	5,004	0.04%
2021/11/24	0	0.00	3.2	61.48	61.10	-3.2	5,079	-0.06%
2021/11/23	3	60.87	1	61.20	60.60	2	5,241	0.04%
2021/11/22	3.3	61.88	0.1	62.50	62.20	3.2	5,264	0.06%
2021/11/19	2	62.20	1	62.30	61.90	1	5,347	0.02%
2021/11/18	5	63.42	8.2	63.25	62.80	-3.2	5,379	-0.06%
2021/11/17	4	62.00	14	62.33	62.70	-10	5,307	-0.19%
2021/11/16	5	61.14	0	0.00	61.00	5	5,224	0.10%
2021/11/15	3	61.07	13	60.61	61.40	-10	5,275	-0.19%
2021/11/12	2	59.90	5	60.00	59.70	-3	5,328	-0.06%
2021/11/11	0	0.00	2	59.50	59.70	-2	5,407	-0.04%
2021/11/10	12	60.00	12	59.85	59.80	0	5,739	0.00%
2021/11/09	15	59.81	3	59.77	60.20	12	5,876	0.20%
2021/11/08	4	60.70	1	60.70	60.20	3	5,900	0.05%
2021/11/05	8	60.33	4	60.40	60.20	4	6,023	0.07%
2021/11/04	15	60.26	27	60.22	60.40	-12	6,187	-0.19%
2021/11/03	8	58.43	3	58.93	58.90	5	6,296	0.08%
2021/11/02	3	58.73	17	58.11	58.10	-14	6,409	-0.22%
2021/11/01	1	59.30	2	59.55	59.60	-1	6,696	-0.01%
2021/10/29	11	59.14	0	0.00	58.60	11	6,956	0.16%
2021/10/28	7	58.91	4	59.00	59.20	3	7,005	0.04%
2021/10/27	8	58.25	2	58.20	58.60	6	7,162	0.08%
2021/10/26	4	58.00	9	57.88	58.10	-5	7,365	-0.07%
2021/10/25	0	0.00	1	57.40	57.30	-1	7,748	-0.01%
2021/10/22	0	0.00	3	57.13	57.10	-3	7,918	-0.04%
2021/10/21	2	57.05	0	0.00	56.60	2	8,144	0.02%
2021/10/20	4	57.03	3	57.10	57.30	1	8,352	0.01%
2021/10/19	3	56.87	5	56.78	57.20	-2	8,481	-0.02%
2021/10/18	4	55.45	0	0.00	55.50	4	8,573	0.05%
2021/10/15	0	0.00	1	56.00	56.40	-1	8,835	-0.01%
2021/10/14	2	54.40	9	54.61	54.50	-7	8,954	-0.08%
2021/10/13	3	54.93	0	0.00	54.30	3	9,232	0.03%
2021/10/08	3	56.73	7	56.26	56.40	-4	9,632	-0.04%
2021/10/07	1.5	56.63	3	56.77	56.70	-1.5	9,690	-0.02%
2021/10/06	7	56.51	0	0.00	55.50	7	9,818	0.07%
2021/10/05	1	56.50	3	56.13	57.20	-2	9,815	-0.02%
2021/10/04	2.1	55.64	3	56.20	55.40	-0.9	9,782	-0.01%
2021/10/01	3.1	57.27	2	58.40	57.20	1.1	9,766	0.01%
2021/09/30	0	0.00	1	59.30	59.40	-1	9,847	-0.01%
2021/09/29	14.1	58.91	0	0.00	58.40	14.1	10,009	0.14%
2021/09/28	1	61.30	0	0.00	61.30	1	10,163	0.01%
2021/09/27	1	61.50	1	62.20	62.20	0	10,199	0.00%
2021/09/24	31	62.40	2	62.40	62.40	29	10,380	0.28%
2021/09/23	1.5	61.77	6	61.97	61.80	-4.5	10,407	-0.04%
2021/09/22	4.1	61.28	1	62.10	61.20	3.1	10,444	0.03%
2021/09/17	2	63.05	4	63.08	63.10	-2	10,536	-0.02%
2021/09/16	3	63.63	4	63.78	63.50	-1	10,565	-0.01%
2021/09/15	6	63.13	1.5	63.57	62.80	4.5	10,627	0.04%
2021/09/14	2	64.25	9	64.14	64.10	-7	10,679	-0.07%
2021/09/13	2	64.30	0	0.00	64.10	2	10,698	0.02%
2021/09/10	1	64.90	2	65.05	65.30	-1	10,720	-0.01%
2021/09/09	1	63.90	5	64.30	64.60	-4	10,741	-0.04%
2021/09/08	14.2	64.22	2	63.85	62.80	12.2	10,706	0.11%
2021/09/07	7	65.01	2	65.20	66.10	5	10,607	0.05%
2021/09/06	7	67.10	6	66.22	66.20	1	10,645	0.01%
2021/09/03	13	66.22	22	66.28	67.20	-9	10,541	-0.09%
2021/09/02	6	65.02	0	0.00	64.60	6	10,414	0.06%
2021/09/01	3	64.63	2	65.00	65.60	1	10,339	0.01%
2021/08/31	2	64.30	1	63.90	65.00	1	10,289	0.01%
2021/08/30	3	63.80	50	63.96	64.20	-47	10,495	-0.45%
2021/08/27	12	64.35	14	64.39	63.10	-2	10,541	-0.02%
2021/08/26	4	62.13	5	62.22	62.40	-1	10,410	-0.01%
2021/08/25	22	62.32	22	62.79	62.50	0	10,348	0.00%
2021/08/24	2	60.90	2	61.65	62.20	0	10,262	0.00%
2021/08/23	22	60.82	21	61.77	61.60	1	10,185	0.01%
2021/08/20	22	59.06	34	60.05	60.20	-12	10,104	-0.12%
2021/08/19	3.1	59.70	1	60.80	59.10	2.1	10,046	0.02%
2021/08/18	23.1	59.38	34	60.54	62.10	-11	9,937	-0.11%
2021/08/17	0	0.00	1	59.50	59.20	-1	9,851	-0.01%
2021/08/16	7	60.40	4	61.23	60.70	3	9,775	0.03%
2021/08/13	2	66.25	8.5	65.71	65.50	-6.5	9,433	-0.07%
2021/08/12	0	0.00	2	68.60	68.60	-2	9,282	-0.02%
2021/08/11	12	69.32	6.3	68.53	67.50	5.7	9,218	0.06%
2021/08/10	6	68.92	34	69.63	70.40	-28	9,120	-0.31%
2021/08/09	5	70.16	2	70.95	69.90	3	9,013	0.03%
2021/08/05	5	69.04	6	69.83	71.00	-1	8,767	-0.01%
2021/08/04	23	69.11	6	68.57	68.10	17	8,575	0.20%
2021/08/03	0	0.00	1	65.80	66.00	-1	8,370	-0.01%
2021/08/02	6	66.25	2	66.25	65.50	4	8,308	0.05%
2021/07/30	4	64.83	5	64.52	64.10	-1	8,124	-0.01%
2021/07/29	12	63.02	14.3	63.66	64.30	-2.3	7,983	-0.03%
2021/07/28	0	0.00	11	61.42	61.40	-11	7,627	-0.14%
2021/07/27	11	62.01	14	62.33	62.20	-3	7,613	-0.04%
2021/07/26	2	62.35	10	61.79	63.10	-8	7,526	-0.11%
2021/07/23	2	60.95	25	60.79	60.50	-23	7,667	-0.30%
2021/07/22	10	60.90	1	61.10	60.90	9	7,936	0.11%
2021/07/21	20	60.91	11	60.31	60.10	9	7,914	0.11%
2021/07/20	3	59.30	6	59.18	59.60	-3	7,778	-0.04%
2021/07/19	22	59.75	1	58.90	59.20	21	7,653	0.27%
2021/07/16	39	60.13	23	60.05	60.50	16	7,453	0.21%
2021/07/15	1	57.70	6	57.90	58.10	-5	7,075	-0.07%
2021/07/14	4	57.05	2	57.05	57.20	2	7,098	0.03%
2021/07/13	1	57.50	17	58.24	57.40	-16	7,194	-0.22%
2021/07/12	2	56.85	9	57.04	56.80	-7	7,081	-0.10%
2021/07/09	1	57.00	0	0.00	56.50	1	7,110	0.01%
2021/07/08	1.2	57.33	1	57.20	57.00	0.2	7,248	0.00%
2021/07/07	16.2	56.89	12	57.44	56.90	4.2	7,335	0.06%
2021/07/06	15.3	58.19	0	0.00	58.30	15.3	7,288	0.21%
2021/07/05	5.2	59.80	2	58.75	59.90	3.2	7,212	0.04%
2021/07/01	10	56.80	0	0.00	57.10	10	7,046	0.14%
2021/06/30	12	55.93	11	56.10	56.00	1	6,950	0.01%
2021/06/29	9	55.64	0	0.00	56.00	9	6,930	0.13%
2021/06/28	10	56.07	2	55.90	55.90	8	6,901	0.12%
2021/06/25	11	55.01	5	55.00	55.00	6	6,801	0.09%
2021/06/24	3	55.50	0	0.00	55.00	3	6,793	0.04%
2021/06/23	0	0.00	1	54.80	54.90	-1	6,745	-0.01%
2021/06/22	5	54.32	16	54.21	54.10	-11	6,683	-0.16%
2021/06/21	1	53.60	2	53.95	53.80	-1	6,652	-0.02%
2021/06/18	0	0.00	305	54.74	54.60	-305	6,664	-4.58%	大賣/鉅額交易
2021/06/17	2	54.20	2	54.50	54.60	0	6,660	0.00%
2021/06/16	37	53.83	0	0.00	54.20	37	6,703	0.55%
2021/06/15	35	54.60	10	54.29	54.50	25	6,708	0.37%
2021/06/11	37	53.20	17.3	53.37	53.30	19.7	6,643	0.30%
2021/06/10	216.1	53.27	1	53.30	52.80	215.1	6,690	3.21%	大買/鉅額交易
2021/06/09	9.3	52.84	5.8	52.87	52.80	3.5	6,688	0.05%
2021/06/08	3	52.80	9.2	52.55	52.70	-6.2	6,726	-0.09%
2021/06/07	19	53.52	13	53.42	52.50	6	6,780	0.09%
2021/06/04	10	52.00	9	52.28	52.50	1	6,529	0.02%
2021/06/03	0	0.00	2	51.75	52.00	-2	6,471	-0.03%
2021/06/01	2	51.10	0	0.00	51.00	2	6,501	0.03%
2021/05/31	0	0.00	3	50.30	50.30	-3	6,522	-0.05%
2021/05/28	0	0.00	5	50.00	50.20	-5	6,544	-0.08%
2021/05/27	0.5	49.30	5	49.09	49.05	-4.5	6,581	-0.07%
2021/05/26	2	49.45	4	49.43	49.35	-2	6,653	-0.03%
2021/05/25	0	0.00	7	49.65	49.45	-7	6,734	-0.10%
2021/05/24	5	48.40	3	48.43	48.65	2	6,795	0.03%
2021/05/21	1.1	47.81	1	47.85	47.85	0.1	6,846	0.00%
2021/05/20	3	47.88	8	47.66	47.60	-5	6,999	-0.07%
2021/05/19	10.3	48.30	6	48.18	48.45	4.3	7,102	0.06%
2021/05/18	4	46.18	6	47.68	48.35	-2	7,172	-0.03%
2021/05/17	7	44.89	8	45.05	44.95	-1	7,324	-0.01%
2021/05/14	1.2	47.87	2	48.18	48.10	-0.9	7,331	-0.01%
2021/05/13	8	47.09	6	47.85	47.80	2	7,333	0.03%
2021/05/12	24	48.76	1	47.15	47.15	23	7,325	0.31%
2021/05/11	2	50.60	29	50.04	49.65	-27	7,256	-0.37%
2021/05/10	2	51.50	0	0.00	51.40	2	7,265	0.03%
2021/05/07	7	50.96	15	51.65	51.90	-8	7,393	-0.11%
2021/05/06	17	51.03	0	0.00	50.60	17	7,539	0.23%
2021/05/05	13	51.98	5	51.80	51.20	8	7,670	0.10%
2021/05/04	7	51.57	9	51.93	52.10	-2	7,998	-0.03%
2021/05/03	10	52.79	1	53.20	52.40	9	8,133	0.11%
2021/04/29	18	54.81	24	55.23	54.60	-6	8,583	-0.07%
2021/04/28	14	54.98	15	54.19	55.80	-1	9,138	-0.01%
2021/04/27	12	53.19	14	52.96	53.00	-2	9,147	-0.02%
2021/04/26	6	52.57	9	52.66	52.90	-3	9,166	-0.03%
2021/04/23	0	0.00	1	51.10	51.60	-1	9,114	-0.01%
2021/04/22	7	51.53	7	51.64	50.80	0	9,255	0.00%
2021/04/21	6	52.23	5	52.24	52.20	1	9,383	0.01%
2021/04/20	8	52.14	26	51.80	52.10	-18	9,501	-0.19%
2021/04/19	8	51.98	12	51.68	52.00	-4	9,620	-0.04%
2021/04/16	8.8	49.97	2	50.03	50.10	6.8	9,541	0.07%
2021/04/15	11	50.12	6	50.13	50.10	5	9,665	0.05%
2021/04/14	16	49.57	15	49.53	49.90	1	9,702	0.01%
2021/04/13	18	50.87	5	50.86	50.30	13	9,875	0.13%
2021/04/12	17	51.92	21	51.87	51.60	-4	10,141	-0.04%
2021/04/09	8	52.78	10	52.43	52.40	-2	10,152	-0.02%
2021/04/08	10	53.30	42	53.34	53.20	-32	10,072	-0.32%
2021/04/07	34	53.13	9	53.16	53.30	25	10,044	0.25%
2021/04/06	34	52.81	10	52.89	53.10	24	10,017	0.24%
2021/04/01	1	52.30	0	0.00	52.20	1	9,931	0.01%
2021/03/31	1	52.20	5	52.36	52.30	-4	9,994	-0.04%
2021/03/30	5	52.22	1	52.50	52.50	4	10,084	0.04%
2021/03/29	0	0.00	9	52.29	52.20	-9	10,092	-0.09%
2021/03/26	2	52.40	1	52.90	52.10	1	10,136	0.01%
2021/03/25	1	52.10	0	0.00	51.90	1	10,177	0.01%
2021/03/24	1	52.20	1	52.20	52.10	0	10,204	0.00%
2021/03/23	4	52.45	9	52.47	52.50	-5	10,219	-0.05%
2021/03/22	4	52.83	1	52.90	52.60	3	10,244	0.03%
2021/03/19	1	52.70	18	52.85	53.10	-17	10,233	-0.17%
2021/03/18	11	52.42	3	52.47	52.60	8	10,229	0.08%
2021/03/17	4	52.13	53	52.00	52.10	-49	10,319	-0.47%
2021/03/16	11	52.68	9	52.91	52.60	2	10,304	0.02%
2021/03/15	2	52.00	1	52.30	52.30	1	10,349	0.01%
2021/03/12	9	52.11	0	0.00	52.00	9	10,422	0.09%
2021/03/11	1	51.70	12	51.78	51.80	-11	10,551	-0.10%
2021/03/10	52	50.70	7	50.73	50.70	45	10,568	0.43%
2021/03/09	23	50.18	5	50.14	50.50	18	10,669	0.17%
2021/03/08	5	50.46	2	50.50	50.10	3	10,732	0.03%
2021/03/05	18	50.30	2	50.18	50.30	16	10,830	0.15%
2021/03/04	20	50.60	10	50.50	50.20	10	10,990	0.09%
2021/03/03	1	50.20	4	50.65	50.80	-3	11,040	-0.03%
2021/03/02	2	51.05	7	51.10	50.70	-5	11,148	-0.04%
2021/02/26	1	50.60	2	50.50	50.60	-1	11,411	-0.01%
2021/02/25	4	51.33	2	51.50	51.20	2	11,762	0.02%
2021/02/24	3	51.90	7.2	51.79	51.30	-4.2	11,867	-0.04%
2021/02/23	4	51.50	2	51.80	51.90	2	11,835	0.02%
2021/02/22	11	51.49	2	51.90	51.90	9	11,850	0.08%
2021/02/19	11	50.55	7	50.89	51.10	4	11,822	0.03%
2021/02/18	4	51.53	5	51.70	51.80	-1	11,754	-0.01%
2021/02/17	8	51.83	3	51.93	52.00	5	11,727	0.04%
2021/02/05	35	50.47	24	50.35	50.30	11	11,515	0.10%
2021/02/04	101	49.56	201	49.24	49.60	-100	11,440	-0.87%	大買/大賣/
2021/02/03	5	49.19	1	49.10	49.15	4	11,480	0.03%
2021/02/02	2	49.05	3	49.28	49.50	-1	11,469	-0.01%
2021/02/01	34	48.50	33	48.12	48.25	1	11,515	0.01%
2021/01/29	3	49.27	27	50.00	48.65	-24	11,479	-0.21%
2021/01/28	29	49.74	14	49.92	50.00	15	11,335	0.13%
2021/01/27	30	51.31	12	51.32	51.20	18	11,155	0.16%
2021/01/26	10	52.56	13	52.88	52.50	-3	10,929	-0.03%
2021/01/25	2	51.60	11	51.59	51.80	-9	10,533	-0.09%
2021/01/22	17	52.24	32	52.47	52.50	-15	10,241	-0.15%
2021/01/21	121.2	50.75	27.3	51.20	51.50	93.9	9,656	0.97%	大買/
2021/01/20	20	48.50	26	48.95	48.25	-6	8,712	-0.07%
2021/01/19	5	47.72	11	47.85	47.60	-6	8,273	-0.07%
2021/01/18	4	46.65	3	46.65	46.80	1	8,138	0.01%
2021/01/15	12	47.90	19	47.97	47.25	-7	8,052	-0.09%
2021/01/14	18	47.90	27	48.24	48.50	-9	7,888	-0.11%
2021/01/13	12	47.18	26	47.26	47.45	-14	7,663	-0.18%
2021/01/12	21	47.43	21	47.02	46.50	0	7,496	0.00%
2021/01/11	10	47.10	3	47.15	47.20	7	7,296	0.10%
2021/01/08	19	46.84	11	46.55	47.05	8	7,211	0.11%
2021/01/07	9	46.67	6	46.75	46.60	3	7,045	0.04%
2021/01/06	28	47.08	17	48.05	46.65	11	6,942	0.16%
2021/01/05	38	47.56	10	47.11	48.25	28	6,586	0.43%
2021/01/04	10	45.82	10	45.92	46.10	0	6,217	0.00%
2020/12/31	0	0.00	5	45.30	45.25	-5	6,143	-0.08%
2020/12/30	1	45.55	22	45.60	45.65	-21	6,166	-0.34%
2020/12/29	1	45.15	2	45.78	45.25	-1	6,233	-0.02%
2020/12/28	2	45.78	1	45.80	45.70	1	6,188	0.02%
2020/12/25	3	46.05	5	46.05	45.90	-2	6,182	-0.03%
2020/12/24	3	45.57	8	45.74	45.90	-5	6,150	-0.08%
2020/12/23	6	44.84	4	44.98	44.75	2	6,097	0.03%
2020/12/22	5	45.52	5	45.58	44.70	0	6,102	0.00%
2020/12/21	13	45.04	6	44.48	45.50	7	6,046	0.12%
2020/12/18	20	45.03	1	45.40	44.80	19	5,954	0.32%
2020/12/17	2	45.45	0	0.00	45.40	2	5,901	0.03%
2020/12/16	19	45.70	8	45.51	45.80	11	5,882	0.19%
2020/12/15	1	44.80	0	0.00	44.70	1	5,803	0.02%
2020/12/14	10	45.43	5	45.40	45.45	5	5,763	0.09%
2020/12/11	6	44.97	34	44.94	45.05	-28	5,722	-0.49%
2020/12/10	2	45.83	6	45.73	45.70	-4	5,615	-0.07%
2020/12/09	28	46.68	3	46.80	46.65	25	5,521	0.45%
2020/12/08	0	0.00	3	45.92	45.90	-3	5,368	-0.06%
2020/12/07	21	46.23	14	46.30	46.00	7	5,281	0.13%
2020/12/04	32	45.44	6	45.31	45.45	26	5,122	0.51%
2020/12/03	3	45.35	2	45.55	45.15	1	5,005	0.02%
2020/12/02	5	45.17	1	45.25	45.15	4	4,911	0.08%
2020/12/01	3	45.07	3	44.88	45.10	0	4,885	0.00%
2020/11/30	23	45.06	5	45.02	45.15	18	4,780	0.38%
2020/11/27	16	44.38	1	44.40	44.40	15	4,597	0.33%
2020/11/26	5	44.08	1	44.25	44.55	4	4,514	0.09%
2020/11/25	22	44.22	23	44.22	44.35	-1	4,389	-0.02%
2020/11/24	4	44.21	38	44.66	44.30	-34	4,075	-0.83%
2020/11/23	9	43.24	7.1	43.00	43.30	1.9	3,704	0.05%
2020/11/20	4	41.85	2	42.18	42.40	2	3,549	0.06%
2020/11/19	3	42.20	5	42.51	42.20	-2	3,505	-0.06%
2020/11/18	5	41.87	25	42.36	42.50	-20	3,469	-0.58%
2020/11/17	1	41.35	18	41.41	41.40	-17	3,468	-0.49%
2020/11/16	19	41.34	2	41.48	41.30	17	3,595	0.47%
2020/11/13	2	40.65	1	40.50	40.80	1	3,699	0.03%
2020/11/12	4	40.70	1	41.10	40.60	3	3,850	0.08%
2020/11/11	1	40.80	5	40.45	41.10	-4	3,897	-0.10%
2020/11/10	2	40.15	0	0.00	40.35	2	3,812	0.05%
2020/11/09	1	39.90	25	40.22	40.60	-24	3,780	-0.63%
2020/11/06	0	0.00	5	39.11	39.25	-5	3,704	-0.13%
2020/11/05	1	38.30	1	38.05	38.40	0	3,671	0.00%
2020/11/02	1	37.30	0	0.00	37.30	1	3,880	0.03%
2020/10/30	1	37.90	0	0.00	37.70	1	4,031	0.02%
2020/10/29	0	0.00	34	38.09	38.30	-34	4,051	-0.84%
2020/10/27	7	38.64	1	38.65	38.65	6	4,168	0.14%
2020/10/26	2	38.80	0	0.00	38.80	2	4,200	0.05%
2020/10/23	1	38.85	6	39.03	39.05	-5	4,253	-0.12%
2020/10/21	1	39.05	0	0.00	38.75	1	4,722	0.02%
2020/10/20	0	0.00	1	39.00	38.95	-1	5,001	-0.02%
2020/10/19	1	38.55	7	38.71	38.65	-6	5,211	-0.12%
2020/10/16	3	38.58	1	38.50	38.40	2	5,360	0.04%
2020/10/15	22	38.83	0	0.00	38.85	22	5,415	0.41%
2020/10/13	6	38.70	17	38.77	38.90	-11	5,564	-0.20%
2020/10/12	15	38.85	0	0.00	38.85	15	5,618	0.27%
2020/10/08	7	39.26	2	39.38	39.30	5	5,736	0.09%
2020/10/07	13	39.17	6	38.91	39.30	7	5,971	0.12%
2020/10/06	29	38.62	5	38.87	38.50	24	6,109	0.39%
2020/10/05	3	38.00	0	0.00	38.00	3	6,152	0.05%
2020/09/30	3	37.62	5	37.68	37.75	-2	6,252	-0.03%
2020/09/29	3	37.37	1	37.60	37.20	2	6,332	0.03%
2020/09/28	1	37.05	1	37.25	37.60	0	6,483	0.00%
2020/09/25	1	37.95	2	37.05	37.00	-1	6,641	-0.02%
2020/09/24	1	37.80	1	38.00	37.80	0	6,814	0.00%
2020/09/23	1	38.60	0	0.00	38.40	1	6,914	0.01%
2020/09/22	0	0.00	1	38.75	38.70	-1	7,057	-0.01%
2020/09/21	11	39.40	12	39.84	39.15	-1	7,236	-0.01%
2020/09/18	2	40.20	0	0.00	39.80	2	7,473	0.03%
2020/09/17	0	0.00	10	39.90	40.00	-10	7,602	-0.13%
2020/09/16	2	40.25	4	40.30	40.10	-2	7,867	-0.03%
2020/09/15	1	39.90	12	40.00	40.00	-11	8,011	-0.14%
2020/09/14	2	39.30	1	39.05	39.30	1	8,027	0.01%
2020/09/11	2	39.00	0	0.00	38.85	2	8,070	0.02%
2020/09/10	10	39.30	3	39.45	39.15	7	8,076	0.09%
2020/09/09	3	38.52	6	39.70	39.60	-3	8,076	-0.04%
2020/09/08	0	0.00	6	39.20	38.90	-6	8,056	-0.07%
2020/09/07	4	39.40	0	0.00	39.20	4	8,087	0.05%
2020/09/04	6	39.43	13	39.43	39.85	-7	8,172	-0.09%
2020/09/03	5	39.15	0	0.00	38.75	5	8,117	0.06%
2020/09/02	2	38.85	2	39.00	39.05	0	8,129	0.00%
2020/09/01	4	38.20	0	0.00	38.25	4	8,157	0.05%
2020/08/31	10	38.42	0	0.00	38.15	10	8,196	0.12%
2020/08/28	7	38.50	1	38.80	38.55	6	8,244	0.07%
2020/08/27	15	38.66	12	38.57	38.45	3	8,380	0.04%
2020/08/26	6	38.91	7	38.79	39.35	-1	8,773	-0.01%
2020/08/25	5	38.81	0	0.00	38.75	5	8,874	0.06%
2020/08/24	6	38.31	1	38.30	38.35	5	8,879	0.06%
2020/08/21	12	38.85	0	0.00	38.85	12	8,865	0.14%
2020/08/20	15	38.58	3	39.38	38.80	12	8,757	0.14%
2020/08/19	21	41.43	5	41.23	41.20	16	8,651	0.18%
2020/08/18	11	43.00	0	0.00	42.60	11	8,541	0.13%
2020/08/17	12	44.29	9	44.00	44.40	3	8,442	0.04%
2020/08/14	5	42.85	2	43.25	43.25	3	8,466	0.04%
2020/08/13	15	42.87	1	43.15	42.80	14	8,505	0.16%
2020/08/12	11	42.29	0	0.00	42.55	11	8,485	0.13%
2020/08/11	2	43.18	0	0.00	43.05	2	8,490	0.02%
2020/08/10	1	44.20	1	44.55	43.85	0	8,497	0.00%
2020/08/07	6	44.58	4	44.40	44.40	2	8,504	0.02%
2020/08/06	14	44.35	0	0.00	44.25	14	8,486	0.16%
2020/08/05	3	44.95	18	44.78	44.95	-15	8,407	-0.18%
2020/08/04	10	42.80	0	0.00	42.90	10	8,305	0.12%
2020/08/03	8	42.97	1	43.00	42.85	7	8,356	0.08%
2020/07/31	3	42.87	0	0.00	43.70	3	8,432	0.04%
2020/07/30	2	42.60	0	0.00	42.60	2	8,487	0.02%
2020/07/29	1	42.05	3.5	42.34	42.25	-2.5	8,535	-0.03%
2020/07/28	10	44.41	4	43.56	42.50	6	8,563	0.07%
2020/07/27	10	43.78	4	43.73	42.90	6	8,376	0.07%
2020/07/24	13	47.33	33	47.07	46.40	-20	8,234	-0.24%
2020/07/23	0	0.00	18	47.03	47.65	-18	7,997	-0.23%
2020/07/22	16	45.98	9	45.94	45.90	7	7,848	0.09%
2020/07/21	1	45.30	5	45.45	45.15	-4	7,748	-0.05%
2020/07/20	1	44.95	16	44.80	44.90	-15	7,722	-0.19%
2020/07/17	1	44.80	2	45.18	44.65	-1	7,696	-0.01%
2020/07/16	2	45.33	3	44.82	44.95	-1	7,642	-0.01%
2020/07/15	6	44.94	2	45.35	44.60	4	7,600	0.05%
2020/07/14	13	45.06	9	45.55	45.30	4	7,529	0.05%
2020/07/13	7	43.92	19	44.16	44.90	-12	7,316	-0.16%
2020/07/10	11	43.01	10	43.20	42.70	1	7,179	0.01%
2020/07/09	1	44.10	0	0.00	44.05	1	7,102	0.01%
2020/07/08	13	44.61	16	44.36	44.40	-3	7,012	-0.04%
2020/07/07	16	43.53	24	43.64	44.00	-8	6,913	-0.12%
2020/07/06	9	43.86	31	43.75	44.00	-22	6,756	-0.33%
2020/07/03	10	42.27	38	42.31	42.65	-28	6,612	-0.42%
2020/07/02	1	41.05	4	41.44	41.65	-3	6,503	-0.05%
2020/07/01	0	0.00	3	41.02	41.05	-3	6,419	-0.05%
2020/06/30	12	40.51	5	41.31	40.60	7	6,277	0.11%
2020/06/29	3	40.92	20	40.90	40.75	-17	6,115	-0.28%
2020/06/24	1	39.70	16	39.90	39.95	-15	5,881	-0.26%
2020/06/23	9	39.91	11	39.90	39.80	-2	5,784	-0.03%
2020/06/22	1	38.80	25	38.92	39.00	-24	5,541	-0.43%
2020/06/19	0	0.00	18	38.48	38.15	-18	5,420	-0.33%
2020/06/18	0	0.00	18	38.14	38.00	-18	5,402	-0.33%
2020/06/16	0	0.00	14	37.56	37.65	-14	5,426	-0.26%
2020/06/15	1	36.60	2	36.80	36.80	-1	5,539	-0.02%
2020/06/12	16	36.31	0	0.00	37.00	16	5,582	0.29%
2020/06/11	28	37.32	12	37.19	36.85	16	5,657	0.28%
2020/06/10	45	38.07	3	38.10	38.10	42	5,592	0.75%
2020/06/09	3	38.43	15	38.55	38.30	-12	5,666	-0.21%
2020/06/08	0	0.00	5	38.65	38.35	-5	5,734	-0.09%
2020/06/05	2	38.35	1	38.55	38.30	1	5,734	0.02%
2020/06/04	13	38.12	7	38.16	38.10	6	5,746	0.10%
2020/06/03	12	38.37	4	38.35	38.35	8	5,750	0.14%
2020/06/02	24	39.66	30	39.30	39.05	-6	5,647	-0.11%
2020/06/01	11	38.57	9	38.56	38.80	2	5,352	0.04%
2020/05/29	5	37.22	1	37.75	37.40	4	5,230	0.08%
2020/05/28	6	37.64	0	0.00	37.30	6	5,229	0.11%
2020/05/27	1	37.90	0	0.00	37.70	1	5,231	0.02%
2020/05/26	6	37.57	3	37.73	37.90	3	5,239	0.06%
2020/05/25	7	37.20	3	37.18	37.55	4	5,179	0.08%
2020/05/22	3	38.00	4	38.45	37.90	-1	5,135	-0.02%
2020/05/21	15	38.49	2	38.35	38.40	13	5,069	0.26%
2020/05/20	1	37.75	12	37.63	37.75	-11	4,971	-0.22%
2020/05/18	4	36.83	5.2	36.79	36.60	-1.2	4,908	-0.02%
2020/05/15	0	0.00	10	37.15	37.20	-10	4,849	-0.21%
2020/05/13	1	37.50	6	38.21	38.15	-5	4,799	-0.10%
2020/05/12	1	37.95	7	37.76	37.75	-6	4,773	-0.13%
2020/05/11	0	0.00	22	38.19	38.15	-22	4,764	-0.46%
2020/05/08	2	38.30	35	38.09	37.95	-33	4,715	-0.70%
2020/05/07	2	38.33	7	38.39	38.20	-5	4,648	-0.11%
2020/05/06	6	37.71	12	37.33	37.65	-6	4,524	-0.13%
2020/05/05	1	37.35	11	37.24	37.00	-10	4,445	-0.22%
2020/05/04	10	36.85	1	36.65	36.85	9	4,396	0.20%
2020/04/30	5	36.41	1	36.40	36.60	4	4,337	0.09%
2020/04/29	23	35.95	15	36.02	36.10	8	4,348	0.18%
2020/04/28	15	35.84	10	35.85	35.75	5	4,305	0.12%
2020/04/27	5	35.59	3	35.63	35.65	2	4,374	0.05%
2020/04/24	5	35.03	13	35.03	35.25	-8	4,323	-0.19%
2020/04/23	1	34.75	7	34.91	34.80	-6	4,302	-0.14%
2020/04/22	13	33.90	0	0.00	34.40	13	4,335	0.30%
2020/04/21	22	34.12	0	0.00	33.85	22	4,396	0.50%
2020/04/17	3	34.82	6	35.08	34.65	-3	4,417	-0.07%
2020/04/16	1	34.85	14	34.86	34.90	-13	4,361	-0.30%
2020/04/15	0	0.00	10	34.39	34.35	-10	4,377	-0.23%
2020/04/14	9	34.17	2	34.23	34.30	7	4,378	0.16%
2020/04/10	5	33.63	1	33.80	33.70	4	4,361	0.09%
2020/04/09	5	34.05	2	33.80	33.65	3	4,384	0.07%
2020/04/08	5	33.69	3	33.67	33.80	2	4,343	0.05%
2020/04/07	4	32.80	7	32.89	33.25	-3	4,274	-0.07%
2020/04/06	3	31.80	13	31.90	31.80	-10	4,221	-0.24%
2020/04/01	0	0.00	2	31.20	31.20	-2	4,218	-0.05%
2020/03/31	3	30.82	0	0.00	30.95	3	4,305	0.07%
2020/03/30	1	30.35	0	0.00	30.70	1	4,281	0.02%
2020/03/27	6	31.18	1	31.05	30.65	5	4,276	0.12%
2020/03/26	2	30.53	1	30.55	31.00	1	4,231	0.02%
2020/03/25	2	31.15	0	0.00	31.15	2	4,200	0.05%
2020/03/24	1	29.85	1	30.05	30.25	0	4,152	0.00%
2020/03/23	1	29.05	2	29.28	28.90	-1	4,129	-0.02%
2020/03/20	21	29.90	1	30.10	30.05	20	4,141	0.48%
2020/03/19	14	27.56	0	0.00	27.40	14	4,099	0.34%
2020/03/18	4	30.93	7	31.80	30.20	-3	4,148	-0.07%
2020/03/17	6	31.13	0	0.00	31.05	6	4,276	0.14%
2020/03/16	2	32.73	0	0.00	31.85	2	4,156	0.05%
2020/03/13	5	32.25	0	0.00	33.20	5	4,103	0.12%
2020/03/12	5	33.69	11	33.65	33.55	-6	4,006	-0.15%
2020/03/11	2	35.65	2	35.63	35.45	0	3,984	0.00%
2020/03/10	1	35.55	6	35.50	35.75	-5	4,055	-0.12%
2020/03/09	0	0.00	2	35.18	34.85	-2	3,986	-0.05%
2020/03/06	23	36.49	0	0.00	36.40	23	3,923	0.59%
2020/03/04	2	35.40	0	0.00	35.50	2	3,854	0.05%
2020/03/02	2	34.20	1	34.00	34.45	1	3,813	0.03%
2020/02/27	7	34.42	0	0.00	34.10	7	3,779	0.19%
2020/02/26	1	35.00	1	34.90	34.85	0	3,750	0.00%
2020/02/25	4	34.75	0	0.00	35.15	4	3,766	0.11%
2020/02/24	0	0.00	3	34.98	34.90	-3	3,758	-0.08%
2020/02/21	8	35.44	0	0.00	35.30	8	3,818	0.21%
2020/02/20	1	35.90	0	0.00	35.85	1	3,882	0.03%
2020/02/19	3.4	35.67	0	0.00	35.75	3.4	3,900	0.09%
2020/02/14	0	0.00	2	36.50	36.35	-2	3,908	-0.05%
2020/02/12	0	0.00	1	35.75	36.15	-1	3,941	-0.03%
2020/02/11	2	35.30	3	35.20	35.30	-1	3,951	-0.03%
2020/02/10	1	34.90	7	34.75	34.80	-6	4,074	-0.15%
2020/02/07	3	34.82	0	0.00	34.85	3	4,648	0.06%
2020/02/06	3	34.80	4	34.93	35.20	-1	4,704	-0.02%
2020/02/05	1	33.80	0	0.00	34.05	1	4,728	0.02%
2020/02/04	0	0.00	1	33.45	33.70	-1	4,766	-0.02%
2020/02/03	1	32.45	0	0.00	32.75	1	4,833	0.02%
2020/01/31	2	34.63	0	0.00	34.40	2	4,856	0.04%
2020/01/30	6	34.34	21	34.75	34.00	-15	5,027	-0.30%
2020/01/20	3	37.47	4	37.48	37.45	-1	5,180	-0.02%
2020/01/17	3	37.60	0	0.00	37.55	3	5,276	0.06%
2020/01/16	1	38.25	8	37.95	37.70	-7	5,585	-0.13%
2020/01/15	3	37.88	7	37.76	37.55	-4	5,947	-0.07%
2020/01/14	0	0.00	3	37.57	37.50	-3	5,874	-0.05%
2020/01/13	3	37.10	1	37.15	37.20	2	5,822	0.03%
2020/01/10	22	36.95	0	0.00	36.95	22	5,862	0.38%
2020/01/09	0	0.00	4	37.10	37.00	-4	6,008	-0.07%
2020/01/08	0	0.00	1	35.75	36.35	-1	6,045	-0.02%
2020/01/07	6	35.70	0	0.00	36.20	6	6,036	0.10%
2020/01/06	6	36.29	0	0.00	35.90	6	6,017	0.10%
2020/01/03	2	36.55	1	37.00	36.80	1	6,014	0.02%
2020/01/02	2	37.03	0	0.00	37.20	2	5,981	0.03%
2019/12/31	9	36.90	0	0.00	37.10	9	5,988	0.15%
2019/12/30	1	36.80	0	0.00	37.20	1	6,080	0.02%
2019/12/27	5	36.95	0	0.00	37.15	5	6,069	0.08%
2019/12/26	0	0.00	19	37.48	37.40	-19	6,030	-0.32%
2019/12/25	1	36.50	0	0.00	36.70	1	5,951	0.02%
2019/12/19	21	36.61	0	0.00	36.55	21	6,083	0.35%
2019/12/17	0	0.00	1	37.30	37.45	-1	6,358	-0.02%
2019/12/16	2	37.30	0	0.00	37.15	2	6,327	0.03%
2019/12/13	20	37.73	3	37.82	37.50	17	6,318	0.27%
2019/12/12	1	37.60	0	0.00	37.60	1	6,166	0.02%
2019/12/11	1	36.65	4	36.54	36.35	-3	5,980	-0.05%
2019/12/10	2	36.75	1	36.80	36.60	1	6,007	0.02%
2019/12/09	3	36.80	1	36.80	36.55	2	6,021	0.03%
2019/12/06	3	36.45	16	36.80	36.90	-13	6,007	-0.22%
2019/12/05	16	35.85	0	0.00	36.70	16	6,005	0.27%
2019/12/03	0	0.00	1	34.65	34.80	-1	6,140	-0.02%
2019/12/02	3	34.13	5	34.11	34.30	-2	6,203	-0.03%
2019/11/28	2	35.80	0	0.00	35.60	2	6,237	0.03%
2019/11/27	1	35.65	0	0.00	35.80	1	6,348	0.02%
2019/11/26	0	0.00	2	35.65	35.55	-2	6,506	-0.03%
2019/11/19	5	37.00	0	0.00	37.10	5	6,691	0.07%
2019/11/18	2	36.60	10	36.70	36.55	-8	6,709	-0.12%
2019/11/15	0.5	36.30	0	0.00	36.20	0.5	6,733	0.01%
2019/11/14	1	35.80	2	35.85	36.00	-1	6,776	-0.01%
2019/11/13	2	36.50	0	0.00	36.10	2	6,794	0.03%
2019/11/11	1	36.60	0	0.00	35.80	1	6,746	0.01%
2019/11/08	1	36.80	0	0.00	36.60	1	6,683	0.01%
2019/11/07	1	35.60	5	36.16	36.10	-4	6,634	-0.06%
2019/11/06	15	37.54	27	39.11	37.00	-12	6,504	-0.18%
2019/11/05	0	0.00	5	37.65	37.45	-5	5,923	-0.08%
2019/11/04	2	38.00	0	0.00	37.60	2	5,848	0.03%
2019/11/01	0	0.00	2	37.35	37.60	-2	5,776	-0.03%
2019/10/31	1	37.15	2	37.28	37.15	-1	5,719	-0.02%
2019/10/30	2	37.70	1	37.30	38.20	1	5,620	0.02%
2019/10/29	9	38.56	13	38.70	37.80	-4	5,507	-0.07%
2019/10/28	4	38.29	12.2	38.50	38.50	-8.2	5,293	-0.15%
2019/10/25	4	37.58	0	0.00	37.20	4	5,021	0.08%
2019/10/24	3	37.58	44	37.43	37.60	-41	4,904	-0.84%
2019/10/23	1	36.60	32	36.20	36.50	-31	4,606	-0.67%
2019/10/22	1	34.80	0	0.00	34.70	1	4,196	0.02%
2019/10/18	12	34.62	5	34.65	34.70	7	4,154	0.17%
2019/10/17	3	35.10	10	35.80	35.25	-7	4,081	-0.17%
2019/10/16	0	0.00	3	34.87	34.95	-3	3,909	-0.08%
2019/10/09	1	33.35	0	0.00	33.40	1	3,786	0.03%
2019/10/04	5	35.10	2	34.90	34.90	3	3,770	0.08%
2019/10/03	2	34.60	0	0.00	34.55	2	3,653	0.05%
2019/10/02	0	0.00	2	34.05	33.95	-2	3,599	-0.06%
2019/10/01	0	0.00	1	33.95	34.10	-1	3,589	-0.03%
2019/09/27	20	33.40	0	0.00	33.10	20	3,563	0.56%
2019/09/26	0	0.00	27	34.52	33.85	-27	3,512	-0.77%
2019/09/24	2	34.60	11	34.72	34.35	-9	3,468	-0.26%
2019/09/23	8	34.54	0	0.00	34.75	8	3,387	0.24%
2019/09/20	3	34.50	27	34.87	35.05	-24	3,142	-0.76%
2019/09/18	1	33.85	0	0.00	33.90	1	3,008	0.03%
2019/09/17	1	34.25	4	34.19	34.10	-3	2,979	-0.10%
2019/09/16	2	33.90	2	34.05	33.95	0	2,932	0.00%
2019/09/12	0	0.00	1	34.10	34.05	-1	2,906	-0.03%
2019/09/11	1	33.70	0	0.00	34.00	1	2,861	0.03%
2019/09/09	0	0.00	2	33.93	33.95	-2	2,785	-0.07%
2019/09/06	21	33.83	2	34.50	33.50	19	2,685	0.71%
2019/09/05	22	34.89	10	35.05	35.35	12	2,502	0.48%
2019/09/04	0	0.00	19	34.33	34.80	-19	2,382	-0.80%
2019/09/03	2	34.00	0	0.00	34.00	2	2,292	0.09%
2019/09/02	0	0.00	1	33.95	34.15	-1	2,197	-0.05%
2019/08/30	6	33.23	32	33.35	33.30	-26	2,088	-1.25%
2019/08/29	3	32.75	0	0.00	32.55	3	1,954	0.15%
2019/08/28	0	0.00	2	32.13	32.20	-2	1,775	-0.11%
2019/08/27	6	31.17	11	31.13	31.30	-5	1,596	-0.31%
2019/08/26	0	0.00	5	30.30	30.45	-5	1,522	-0.33%
2019/08/23	0	0.00	4	30.98	30.80	-4	1,489	-0.27%
2019/08/22	12	30.90	0	0.00	30.90	12	1,452	0.83%
2019/08/21	10	30.69	6	30.59	30.65	4	1,395	0.29%
2019/08/20	0	0.00	1	29.90	29.70	-1	1,278	-0.08%
2019/08/19	1	29.55	1	29.15	29.55	0	1,216	0.00%
2019/08/16	20	28.55	2	28.83	29.20	18	1,152	1.56%
2019/08/14	31	28.40	0	0.00	28.25	31	1,085	2.86%
2019/08/05	1	28.05	0	0.00	28.00	1	1,008	0.10%
2019/08/01	1	28.95	0	0.00	28.90	1	1,008	0.10%
2019/07/25	0	0.00	4	29.99	29.90	-4	1,003	-0.40%
2019/07/24	1	29.50	11	29.32	29.45	-10	957	-1.04%
2019/07/23	0	0.00	1	29.20	28.95	-1	934	-0.11%
2019/07/22	0	0.00	6	28.92	28.95	-6	927	-0.65%
2019/07/18	1	28.70	0	0.00	28.55	1	936	0.11%
2019/07/16	1	28.85	0	0.00	28.80	1	951	0.11%
2019/07/12	0	0.00	21	31.06	31.25	-21	903	-2.32%
2019/07/11	2	30.80	20	30.95	30.95	-18	949	-1.90%
2019/07/01	0	0.00	1	30.15	30.20	-1	991	-0.10%
2019/06/28	0	0.00	1	29.70	29.70	-1	986	-0.10%
2019/06/19	2	29.30	0	0.00	29.35	2	1,150	0.17%
2019/06/18	1	29.10	0	0.00	29.20	1	1,228	0.08%
2019/06/12	1	29.30	0	0.00	29.30	1	1,357	0.07%
2019/05/17	1	28.65	0	0.00	28.40	1	1,653	0.06%
2019/05/15	1	29.05	0	0.00	29.20	1	1,656	0.06%
2019/05/13	5	29.00	0	0.00	28.85	5	1,667	0.30%
2019/05/09	2	29.70	0	0.00	29.40	2	1,663	0.12%
2019/05/07	2	30.60	0	0.00	30.35	2	1,659	0.12%
2019/05/06	1	30.55	0	0.00	30.40	1	1,661	0.06%
2019/05/03	0	0.00	4	31.50	31.35	-4	1,646	-0.24%
2019/04/23	3	31.50	0	0.00	31.50	3	1,650	0.18%
2019/04/17	2	31.85	0	0.00	31.80	2	1,633	0.12%
2019/04/10	0	0.00	2	30.90	31.00	-2	1,490	-0.13%
2019/04/09	0	0.00	1	30.85	30.90	-1	1,482	-0.07%
2019/04/08	0	31.00	2	31.00	30.95	-2	1,469	-0.14%
2019/03/28	1	30.00	0	0.00	29.90	1	1,393	0.07%
2019/03/27	2	30.43	0	0.00	30.50	2	1,376	0.15%
2019/03/25	2	30.45	0	0.00	30.50	2	1,366	0.15%
2019/03/22	7	31.27	22	31.73	31.10	-15	1,349	-1.11%
2019/03/21	1	30.85	1	30.85	30.85	0	1,268	0.00%
2019/03/20	1	29.75	0	0.00	30.10	1	1,183	0.08%
2019/03/18	0	0.00	20	29.80	29.75	-20	1,155	-1.73%
2019/03/15	0	0.00	20	29.70	29.20	-20	1,125	-1.78%
2019/03/12	0	0.00	1	29.20	29.05	-1	1,106	-0.09%
2019/03/07	0	0.00	1	28.95	28.95	-1	1,126	-0.09%
2019/03/05	0	0.00	15	29.55	29.55	-15	1,121	-1.34%
2019/03/04	0	29.85	0	0.00	29.75	0	1,128	0.00%
2019/02/26	5	30.70	0	0.00	30.25	5	1,100	0.45%
2019/02/25	0	0.00	1	29.80	29.95	-1	985	-0.10%
2019/02/22	10	29.05	0	0.00	29.00	10	962	1.04%
2019/02/20	0	0.00	1	29.10	29.00	-1	971	-0.10%
2019/02/13	0	0.00	2	28.55	28.55	-2	991	-0.20%
2019/02/12	1	28.75	3	28.70	28.80	-2	982	-0.20%
2019/01/30	2	28.28	0	0.00	28.25	2	1,016	0.20%
2019/01/29	0	0.00	13	28.35	28.40	-13	1,032	-1.26%
2019/01/21	0	0.00	3	28.40	28.25	-3	1,072	-0.28%
2019/01/18	0	0.00	5	28.20	28.15	-5	1,084	-0.46%
2019/01/17	0	0.00	3	28.15	28.15	-3	1,109	-0.27%
2019/01/10	5	27.15	0	0.00	27.35	5	1,139	0.44%
2019/01/09	0	0.00	2	27.33	27.45	-2	1,151	-0.17%
2019/01/07	0	0.00	5	26.70	26.80	-5	1,156	-0.43%
2019/01/04	1	26.45	0	0.00	26.45	1	1,192	0.08%
2018/12/28	7	26.99	0	0.00	27.05	7	1,298	0.54%
2018/12/27	1	27.15	0	0.00	27.10	1	1,332	0.08%
2018/12/26	2	27.00	0	0.00	26.75	2	1,369	0.15%
2018/12/25	1	27.25	0	0.00	27.05	1	1,377	0.07%
2018/12/24	2	27.75	0	0.00	27.75	2	1,377	0.15%
2018/12/20	5	27.80	0	0.00	27.35	5	1,408	0.35%
2018/12/19	5	28.15	0	0.00	28.15	5	1,407	0.36%
2018/12/18	0	0.00	5	28.15	28.15	-5	1,419	-0.35%
2018/12/13	3	28.60	0	0.00	28.60	3	1,484	0.20%
2018/12/12	0	0.00	1	28.65	28.70	-1	1,549	-0.06%
2018/12/11	1	28.10	0	0.00	28.40	1	1,549	0.06%
2018/12/07	0	0.00	2	29.03	28.95	-2	1,591	-0.13%
2018/12/06	1	28.85	0	0.00	28.60	1	1,694	0.06%
2018/12/05	6	30.08	5	29.95	29.95	1	1,686	0.06%
2018/12/03	0	0.00	7	30.71	30.85	-7	1,741	-0.40%
2018/11/29	0	0.00	6	29.84	29.70	-6	1,784	-0.34%
2018/11/28	0	0.00	5	29.43	29.50	-5	1,791	-0.28%
2018/11/27	10	29.00	3	28.95	29.15	7	1,834	0.38%
2018/11/26	1	28.50	0	0.00	28.40	1	1,840	0.05%
2018/11/23	1	28.40	0	0.00	28.40	1	1,858	0.05%
2018/11/21	1	28.55	0	0.00	29.00	1	1,869	0.05%
2018/11/20	4	28.70	0	0.00	28.60	4	1,865	0.21%
2018/11/19	0	0.00	2	29.20	29.20	-2	1,858	-0.11%
2018/11/16	5	28.95	10	29.05	29.05	-5	1,852	-0.27%
2018/11/14	1	28.90	0	0.00	28.75	1	1,853	0.05%
2018/11/12	2	28.78	0	0.00	29.10	2	1,847	0.11%
2018/11/09	0	0.00	2	28.90	28.85	-2	1,888	-0.11%
2018/11/08	0	0.00	1	29.20	29.20	-1	1,945	-0.05%
2018/11/05	1	28.55	1	28.80	28.75	0	1,983	0.00%
2018/11/02	5	28.80	1	28.55	28.55	4	2,054	0.19%
2018/11/01	1	28.70	3	28.82	28.70	-2	2,091	-0.10%
2018/10/31	1	27.70	0	0.00	27.70	1	2,081	0.05%
2018/10/30	1	26.70	0	0.00	27.10	1	2,078	0.05%
2018/10/25	7	27.09	0	0.00	26.60	7	2,117	0.33%
2018/10/24	3	28.17	4	28.33	28.45	-1	2,120	-0.05%
2018/10/23	5	28.60	0	0.00	28.20	5	2,131	0.23%
2018/10/19	3	28.62	0	0.00	28.60	3	2,135	0.14%
2018/10/17	1	29.90	1	29.60	29.65	0	2,120	0.00%
2018/10/16	0	0.00	1	30.00	29.55	-1	2,122	-0.05%
2018/10/15	2	29.85	2	29.40	29.85	0	2,136	0.00%
2018/10/12	0	0.00	1	29.35	29.50	-1	2,131	-0.05%
2018/10/11	5	28.51	6	28.54	28.45	-1	2,124	-0.05%
2018/10/09	5	31.90	2	31.80	31.60	3	2,061	0.15%
2018/10/04	3	32.70	0	0.00	32.80	3	2,099	0.14%
2018/10/02	0	0.00	1	34.10	34.00	-1	2,119	-0.05%
2018/09/28	0	0.00	3	34.05	33.80	-3	2,247	-0.13%
2018/09/26	0	0.00	1	34.00	34.05	-1	2,302	-0.04%
2018/09/20	1	34.20	1	34.00	33.95	0	2,386	0.00%
2018/09/18	1	34.00	2	33.98	33.80	-1	2,375	-0.04%
2018/09/17	2	32.93	0	0.00	33.20	2	2,356	0.08%
2018/09/14	2	33.08	0	0.00	33.20	2	2,383	0.08%
2018/09/13	3	32.55	3	32.15	32.50	0	2,417	0.00%
2018/09/12	2	32.20	2	32.20	32.00	0	2,442	0.00%
2018/09/11	0	0.00	1	34.10	33.90	-1	2,417	-0.04%
2018/09/10	0	0.00	4	34.23	33.65	-4	2,482	-0.16%
2018/09/07	1	34.20	4	34.79	34.45	-3	2,530	-0.12%
2018/09/06	0	0.00	3	35.27	35.20	-3	2,579	-0.12%
2018/09/05	4	35.88	2	35.85	35.50	2	2,737	0.07%
2018/09/04	20	35.30	1	35.25	35.35	19	3,137	0.61%
2018/09/03	3	35.43	3	35.28	35.05	0	3,577	0.00%
2018/08/31	10	34.50	0	0.00	34.85	10	3,590	0.28%
2018/08/30	21	34.60	0	0.00	34.45	21	3,617	0.58%
2018/08/29	0	0.00	1	34.35	34.30	-1	3,684	-0.03%
2018/08/23	1	34.15	1	34.15	34.20	0	4,010	0.00%
2018/08/21	1	34.20	0	0.00	34.35	1	4,164	0.02%
2018/08/20	1	34.25	6	33.99	33.90	-5	4,241	-0.12%
2018/08/16	2	34.05	1	33.55	34.75	1	4,372	0.02%
2018/08/15	1	34.65	5	34.05	33.90	-4	4,345	-0.09%
2018/08/14	10	35.10	2	34.85	35.05	8	4,298	0.19%
2018/08/13	0	0.00	3	35.25	35.25	-3	4,291	-0.07%
2018/08/09	1	36.60	0	0.00	36.55	1	4,277	0.02%
2018/08/07	0	0.00	6	35.38	35.35	-6	4,240	-0.14%
2018/08/06	1	35.80	0	0.00	35.80	1	4,258	0.02%
2018/08/02	30	36.20	0	0.00	35.50	30	4,380	0.68%
2018/08/01	1	36.60	0	0.00	36.45	1	4,428	0.02%
2018/07/31	2	36.58	0	0.00	36.70	2	4,484	0.04%
2018/07/24	1	35.10	8	35.19	35.40	-7	4,802	-0.15%
2018/07/23	1	35.30	0	0.00	35.15	1	4,816	0.02%
2018/07/19	0	0.00	16	35.60	35.30	-16	4,826	-0.33%
2018/07/18	0	0.00	4	35.40	35.50	-4	4,885	-0.08%
2018/07/17	0	0.00	1	36.10	35.95	-1	4,877	-0.02%
2018/07/16	5	35.95	0	0.00	36.10	5	4,885	0.10%
2018/07/13	0	0.00	1	36.05	35.90	-1	4,917	-0.02%
2018/07/12	0	0.00	3	35.15	35.20	-3	4,894	-0.06%
2018/07/11	0	0.00	337	35.30	35.05	-337	4,917	-6.85%	大賣/鉅額交易
2018/07/10	10	35.40	0	0.00	35.50	10	4,904	0.20%
2018/07/09	147	36.10	1	36.10	35.60	146	4,895	2.98%	大買/鉅額交易
2018/07/06	9	36.68	131	36.74	36.95	-122	4,837	-2.52%	大賣/鉅額交易
2018/07/04	98	37.73	0	0.00	37.10	98	4,814	2.04%
2018/07/03	1	36.50	3	37.30	36.50	-2	4,818	-0.04%
2018/07/02	220	38.12	0	0.00	37.50	220	4,794	4.59%	大買/鉅額交易
2018/06/29	0	0.00	20	38.20	37.95	-20	4,797	-0.42%
2018/06/28	1	36.70	0	0.00	36.70	1	4,776	0.02%
2018/06/27	1	37.20	0	0.00	36.85	1	4,780	0.02%
2018/06/26	3	37.22	4	37.15	37.10	-1	4,784	-0.02%
2018/06/25	1	37.90	5	38.00	37.90	-4	4,782	-0.08%
2018/06/22	2	37.50	1	38.20	38.10	1	4,788	0.02%
2018/06/21	11	38.58	1	38.35	38.10	10	4,799	0.21%
2018/06/20	6	37.92	3	38.00	37.80	3	4,844	0.06%
2018/06/19	4	39.15	24	38.81	38.60	-20	4,928	-0.41%
2018/06/15	1	40.75	1	40.15	39.65	0	5,021	0.00%
2018/06/14	5	40.90	1	40.60	40.90	4	4,953	0.08%
2018/06/13	37	41.00	1	40.95	41.00	36	4,897	0.74%
2018/06/12	44	41.58	20	42.13	40.40	24	4,784	0.50%
2018/06/11	9	39.80	74	41.04	41.25	-65	4,394	-1.48%
2018/06/08	0	0.00	2	37.70	37.50	-2	4,014	-0.05%
2018/06/07	4	37.50	7	37.45	37.25	-3	4,022	-0.07%
2018/06/06	0	0.00	1	37.45	37.45	-1	4,136	-0.02%
2018/06/05	13	37.96	10	37.69	37.05	3	4,153	0.07%
2018/06/01	10	36.95	0	0.00	36.70	10	4,075	0.25%
2018/05/30	10	36.50	0	0.00	36.75	10	4,129	0.24%
2018/05/29	6	37.24	6	36.97	36.90	0	4,121	0.00%
2018/05/28	20	37.10	0	0.00	37.10	20	4,113	0.49%
2018/05/25	1	36.95	0	0.00	37.60	1	4,110	0.02%
2018/05/24	5	36.25	2	36.15	36.30	3	4,200	0.07%
2018/05/22	0	0.00	2	36.10	36.10	-2	4,290	-0.05%
2018/05/16	7	36.43	5	36.18	36.05	2	4,494	0.04%
2018/05/14	5	36.97	1	37.05	37.00	4	4,744	0.08%
2018/05/11	2	36.95	3	37.10	37.00	-1	4,875	-0.02%
2018/05/10	20	37.35	5	37.49	37.20	15	5,010	0.30%
2018/05/09	2	37.20	2	37.00	37.00	0	5,290	0.00%
2018/05/08	0	0.00	1	37.00	36.75	-1	5,270	-0.02%
2018/05/07	4	37.34	94	36.37	37.60	-90	5,277	-1.71%
2018/05/04	4	35.78	333	35.41	35.70	-329	5,201	-6.32%	大賣/鉅額交易
2018/05/03	0	0.00	118	34.02	34.00	-118	5,156	-2.29%	大賣/鉅額交易
2018/05/02	1	34.50	0	0.00	34.50	1	5,205	0.02%
2018/04/27	112	33.99	0	0.00	34.85	112	5,297	2.11%	大買/鉅額交易
2018/04/26	2	34.50	4	34.46	33.80	-2	5,515	-0.04%
2018/04/25	5	34.45	3	34.23	34.45	2	5,664	0.04%
2018/04/24	1	35.30	41	35.05	34.75	-40	5,727	-0.70%
2018/04/23	1	36.55	0	0.00	36.55	1	5,719	0.02%
2018/04/19	103	37.62	1	37.40	37.30	102	5,987	1.70%	大買/鉅額交易
2018/04/18	3	36.35	0	0.00	36.40	3	6,067	0.05%
2018/04/17	3	36.42	0	0.00	36.30	3	6,099	0.05%
2018/04/16	0	0.00	51	37.30	37.00	-51	6,152	-0.83%
2018/04/11	2	37.00	0	0.00	37.15	2	6,673	0.03%
2018/04/10	1	37.35	2	37.60	37.25	-1	6,841	-0.01%
2018/04/09	1	37.00	0	0.00	37.10	1	7,079	0.01%
2018/04/03	22	36.75	0	0.00	36.75	22	7,122	0.31%
2018/04/02	1	36.90	0	0.00	36.65	1	7,256	0.01%
2018/03/31	6	36.89	0	0.00	37.20	6	7,267	0.08%
2018/03/30	1	36.55	0	0.00	36.50	1	7,313	0.01%
2018/03/29	87	36.56	0	0.00	36.50	87	7,513	1.16%
2018/03/26	291	37.10	0	0.00	37.05	291	8,120	3.58%	大買/鉅額交易
2018/03/23	0	0.00	2	37.10	36.85	-2	8,170	-0.02%
2018/03/22	25	38.89	2	38.50	38.10	23	8,182	0.28%
2018/03/21	0	0.00	41	38.60	38.80	-41	8,104	-0.51%
2018/03/19	1	37.70	0	0.00	37.65	1	7,994	0.01%
2018/03/16	1	38.10	1	37.75	37.50	0	8,001	0.00%
2018/03/15	0	0.00	2	38.33	38.15	-2	8,026	-0.02%
2018/03/14	20	38.05	2	38.10	38.05	18	8,103	0.22%
2018/03/13	1	37.95	4	37.95	37.90	-3	8,235	-0.04%
2018/03/12	6	38.03	3	38.00	37.65	3	8,212	0.04%
2018/03/09	2	37.38	0	0.00	37.50	2	8,187	0.02%
2018/03/07	1	37.30	10	37.45	37.00	-9	8,240	-0.11%
2018/03/06	2	37.40	2	37.40	37.50	0	8,285	0.00%
2018/03/02	21	36.95	2	36.90	37.00	19	8,575	0.22%
2018/03/01	1	37.25	3	37.18	37.45	-2	8,599	-0.02%
2018/02/27	3	36.78	12	37.00	36.55	-9	8,566	-0.11%
2018/02/26	44	38.21	27	38.40	37.20	17	8,516	0.20%
2018/02/23	2	36.45	8	36.13	36.95	-6	8,348	-0.07%
2018/02/22	5	36.00	0	0.00	35.75	5	8,360	0.06%
2018/02/21	41	35.90	5	35.76	36.00	36	8,425	0.43%
2018/02/12	7	35.36	325	35.21	34.55	-318	8,486	-3.75%	大賣/鉅額交易
2018/02/09	3	34.38	130	33.95	34.90	-127	8,485	-1.50%	大賣/鉅額交易
2018/02/08	2	35.40	0	0.00	35.30	2	8,447	0.02%
2018/02/07	1	36.00	0	0.00	35.60	1	8,469	0.01%
2018/02/06	4	35.53	103	35.55	35.05	-99	8,389	-1.18%	大賣/
2018/02/05	26	37.19	26	37.01	38.00	0	8,319	0.00%
2018/02/02	9	38.14	3	38.18	38.20	6	8,176	0.07%
2018/02/01	136	37.83	31	37.85	37.85	105	8,059	1.30%	大買/鉅額交易
2018/01/31	30	36.10	0	0.00	36.35	30	7,821	0.38%
2018/01/30	20	36.40	2	36.40	36.00	18	7,885	0.23%
2018/01/29	324	36.97	2	36.93	36.80	322	7,843	4.11%	大買/鉅額交易
2018/01/26	0	0.00	3	36.25	36.75	-3	7,745	-0.04%
2018/01/25	1	36.55	3	36.43	36.30	-2	7,773	-0.03%
2018/01/24	3	36.40	5	36.30	36.40	-2	7,716	-0.03%
2018/01/23	5	36.50	0	0.00	36.20	5	7,677	0.07%
2018/01/22	13	37.10	11	36.97	36.50	2	7,596	0.03%
2018/01/19	1	35.95	25	36.24	36.25	-24	7,354	-0.33%
2018/01/18	2	35.98	23	35.96	35.55	-21	7,177	-0.29%
2018/01/17	5	36.28	3	36.32	36.10	2	7,099	0.03%
2018/01/16	2	36.30	1	36.05	36.05	1	7,055	0.01%
2018/01/15	2	36.55	3	36.52	36.20	-1	6,974	-0.01%
2018/01/12	0	0.00	429	35.06	35.85	-429	6,763	-6.34%	大賣/鉅額交易
2018/01/11	22	35.16	0	0.00	35.20	22	6,616	0.33%
2018/01/10	73	34.97	5	34.77	35.00	68	6,551	1.04%
2018/01/09	1	34.75	6	34.71	35.00	-5	6,503	-0.08%
2018/01/08	8	35.39	1	35.65	34.65	7	6,354	0.11%
2018/01/05	3	34.82	3	35.12	35.20	0	6,109	0.00%
2018/01/04	161	34.64	126	34.06	34.85	35	5,920	0.59%	大買/大賣/
2018/01/03	7	34.37	40	34.16	34.05	-33	5,727	-0.58%
2018/01/02	40	33.07	5	32.70	33.40	35	5,460	0.64%