矽格 (6257)-凱基-竹北券商分點個股進出

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
70.2
漲跌
▼0.2
漲幅
-0.28%
成交量
1,596張
產業
上市半導體類股
941人加入追蹤

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－凱基-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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
2024/04/25	2	70.55	0	0.00	70.20	2	6,379	0.03%
2024/04/24	1	69.60	1	70.30	70.40	0	6,374	0.00%
2024/04/23	3.2	68.06	2	68.40	68.30	1.2	6,362	0.02%
2024/04/22	0	0.00	1	69.50	68.30	-1	6,358	-0.02%
2024/04/19	5	70.52	4	70.35	70.50	1	6,293	0.02%
2024/04/18	1	71.80	7	71.81	71.50	-6	6,215	-0.10%
2024/04/17	3	72.50	3	72.60	72.60	0	6,201	0.00%
2024/04/16	2.1	70.30	5	70.14	70.60	-3	6,136	-0.05%
2024/04/15	0	72.10	1	71.70	72.00	-1	6,060	-0.02%
2024/04/12	1	73.20	3	73.00	73.20	-2	6,030	-0.03%
2024/04/11	8	72.31	2	72.25	72.80	6	5,949	0.10%
2024/04/10	6.5	71.87	6	71.63	72.40	0.5	5,892	0.01%
2024/04/09	3	71.30	1	71.20	71.10	2	5,828	0.03%
2024/04/08	0	0.00	1	71.20	70.80	-1	5,787	-0.02%
2024/04/03	7	71.77	2	71.90	71.80	5	5,763	0.09%
2024/04/02	0	0.00	3	72.10	73.00	-3	5,753	-0.05%
2024/03/29	10.1	71.10	0	0.00	71.00	10.1	5,597	0.18%
2024/03/28	5	72.96	3	72.87	72.00	2	5,390	0.04%
2024/03/27	0.3	71.10	11.2	73.54	73.80	-10.9	5,144	-0.21%
2024/03/26	6	71.32	4	71.55	71.00	2	4,978	0.04%
2024/03/25	1	72.40	0	72.40	72.30	1	4,974	0.02%
2024/03/22	9	72.36	4	71.83	72.40	5	4,944	0.10%
2024/03/21	3	76.43	13.3	75.16	74.70	-10.3	4,910	-0.21%
2024/03/20	8	77.33	18.4	77.15	75.60	-10.4	5,085	-0.20%
2024/03/19	0	0.00	8	73.58	73.50	-8	5,072	-0.16%
2024/03/18	0	0.00	60.4	70.94	72.10	-60.4	4,948	-1.22%
2024/03/15	3.3	68.32	3	68.70	68.80	0.3	4,832	0.01%
2024/03/14	21	67.80	21	68.91	68.80	0	4,777	0.00%
2024/03/13	45	69.80	47	70.52	70.10	-2	4,716	-0.04%
2024/03/12	0	0.00	1	68.50	69.90	-1	4,674	-0.02%
2024/03/11	6	68.67	0	0.00	68.40	6	4,698	0.13%
2024/03/08	64	69.56	48	71.32	69.00	16	4,758	0.34%
2024/03/07	33.1	69.71	27	71.29	69.60	6.1	4,727	0.13%
2024/03/06	2	68.85	8	69.10	70.20	-6	4,786	-0.13%
2024/03/05	6	67.52	0	0.00	68.10	6	4,965	0.12%
2024/03/04	3	67.97	11	68.04	67.90	-8	5,024	-0.16%
2024/03/01	10.4	68.39	1	68.40	67.20	9.4	4,971	0.19%
2024/02/29	2	70.30	17	70.38	70.30	-15	4,814	-0.31%
2024/02/27	7	70.77	10.5	69.38	70.00	-3.5	4,781	-0.07%
2024/02/26	15.1	73.01	7	72.97	72.30	8.1	4,667	0.17%
2024/02/23	26	73.73	21	73.25	72.50	5	4,542	0.11%
2024/02/22	30	69.97	7.1	70.56	70.80	22.9	4,207	0.54%
2024/02/21	1	68.80	1	68.90	68.80	0	4,122	0.00%
2024/02/20	3	69.60	0	0.00	68.20	3	4,144	0.07%
2024/02/19	4	69.40	0	0.00	70.00	4	4,099	0.10%
2024/02/16	1	69.80	4	69.35	69.50	-3	4,088	-0.07%
2024/02/15	4	67.98	6	68.15	68.20	-2	4,032	-0.05%
2024/02/05	5	65.40	0	0.00	65.30	5	3,992	0.13%
2024/02/02	0	0.00	0	66.20	65.70	0	3,999	0.00%
2024/02/01	1	66.70	1	66.80	66.60	0	3,997	0.00%
2024/01/31	1	68.30	0	0.00	67.70	1	4,025	0.02%
2024/01/29	0	0.00	1	67.50	67.40	-1	4,089	-0.02%
2024/01/26	1	69.00	7	67.61	67.20	-6	4,139	-0.14%
2024/01/25	1	69.00	5	68.76	68.70	-4	4,117	-0.10%
2024/01/24	0	68.60	0	0.00	68.00	0	4,103	0.00%
2024/01/22	1	68.00	2	68.40	68.00	-1	4,084	-0.02%
2024/01/19	0	0.00	5	66.40	66.50	-5	3,970	-0.13%
2024/01/18	0	65.40	0	0.00	65.30	0	4,006	0.00%
2024/01/17	10	66.00	1	65.70	65.80	9	4,124	0.22%
2024/01/16	0	66.40	0	0.00	66.10	0	4,139	0.00%
2024/01/15	1.6	65.06	0	0.00	65.40	1.6	4,157	0.04%
2024/01/12	0	0.00	2	64.45	64.30	-2	4,216	-0.05%
2024/01/11	1	64.00	0	0.00	64.20	1	4,308	0.02%
2024/01/10	0	64.40	2	64.10	64.60	-2	4,367	-0.05%
2024/01/09	0	64.40	0	0.00	64.40	0	4,482	0.00%
2024/01/08	0	0.00	0.5	64.50	63.90	-0.5	4,508	-0.01%
2024/01/05	0	0.00	2.4	64.78	64.90	-2.4	4,636	-0.05%
2024/01/04	6	65.13	0	0.00	65.00	6	4,642	0.13%
2024/01/03	4	64.73	0	0.00	65.00	4	4,664	0.09%
2024/01/02	1	64.80	0	0.00	64.60	1	4,648	0.02%
2023/12/29	0	0.00	1	65.20	65.20	-1	4,647	-0.02%
2023/12/28	4	66.58	2	66.70	66.00	2	4,599	0.04%
2023/12/27	1	67.30	2	67.40	67.30	-1	4,574	-0.02%
2023/12/26	1	66.80	1	66.60	66.80	0	4,565	0.00%
2023/12/25	0	0.00	13	66.93	66.40	-13	4,552	-0.29%
2023/12/22	0	68.00	22	68.09	68.00	-22	4,508	-0.49%
2023/12/21	7	68.60	47	68.30	68.10	-40	4,515	-0.89%
2023/12/20	3	67.60	1	68.80	68.80	2	4,488	0.04%
2023/12/19	8	68.64	1	68.40	67.80	7	4,433	0.16%
2023/12/18	5	68.02	10	67.66	68.50	-5	4,437	-0.11%
2023/12/15	7	67.73	39.1	67.90	67.20	-32.1	4,545	-0.71%
2023/12/14	3	69.10	12.2	69.49	71.90	-9.2	4,467	-0.21%
2023/12/12	28	65.93	6	66.10	65.80	22	4,245	0.52%
2023/12/11	0	0.00	10	65.03	65.00	-10	4,209	-0.24%
2023/12/08	23	65.24	1	64.90	64.70	22	4,198	0.52%
2023/12/07	2	65.60	3	65.03	64.60	-1	4,183	-0.02%
2023/12/06	6	65.53	9	65.04	65.40	-3	4,158	-0.07%
2023/12/05	1	65.20	40	65.31	65.50	-39	4,084	-0.95%
2023/12/04	1	65.90	7	65.87	66.00	-6	4,013	-0.15%
2023/12/01	20	64.93	24	65.56	65.80	-4	3,943	-0.10%
2023/11/30	5.1	63.46	5	63.90	63.80	0.1	3,722	0.00%
2023/11/29	1	61.80	3	61.97	62.00	-2	3,478	-0.06%
2023/11/28	0	0.00	0	60.30	60.60	0	3,403	0.00%
2023/11/23	1	61.00	0	0.00	60.90	1	3,515	0.03%
2023/11/22	1	61.00	0	0.00	60.90	1	3,537	0.03%
2023/11/21	3	61.50	0	0.00	60.70	3	3,565	0.08%
2023/11/20	3	61.07	0	0.00	61.40	3	3,673	0.08%
2023/11/17	1	61.80	2	61.20	61.00	-1	3,803	-0.03%
2023/11/16	2	61.00	4	61.43	61.50	-2	3,785	-0.05%
2023/11/15	1	60.60	1	62.30	60.90	0	3,836	0.00%
2023/11/14	0	0.00	6	60.93	61.50	-6	3,792	-0.16%
2023/11/13	0	0.00	2	60.75	60.50	-2	3,777	-0.05%
2023/11/10	0	0.00	2	60.20	60.20	-2	3,769	-0.05%
2023/11/09	44	61.29	0	0.00	60.80	44	3,748	1.17%
2023/11/08	1	61.30	2	61.50	61.40	-1	3,736	-0.03%
2023/11/07	4	60.65	7	61.40	61.70	-3	3,702	-0.08%
2023/11/06	0	0.00	4	61.38	61.50	-4	3,649	-0.11%
2023/11/03	3	61.37	0	0.00	61.50	3	3,596	0.08%
2023/11/02	0	0.00	3	60.90	60.90	-3	3,546	-0.08%
2023/11/01	0	0.00	0.1	59.70	59.70	-0.1	3,503	0.00%
2023/10/31	0	0.00	0.3	60.59	59.30	-0.3	3,490	-0.01%
2023/10/27	1.1	60.29	1	59.70	59.40	0.1	3,500	0.00%
2023/10/26	1.1	60.65	1	61.50	60.20	0.1	3,491	0.00%
2023/10/25	4.2	61.40	5	61.66	62.00	-0.9	3,448	-0.02%
2023/10/24	1	60.10	1	60.50	60.70	0	3,402	0.00%
2023/10/23	1	60.40	11	60.16	59.90	-10	3,432	-0.29%
2023/10/20	12	60.48	0.1	60.90	60.80	12	3,445	0.35%
2023/10/19	26	60.63	7	60.50	60.70	19	3,413	0.56%
2023/10/18	3	60.03	2	60.40	60.00	1	3,342	0.03%
2023/10/17	19.1	60.80	8	60.51	60.70	11.1	3,292	0.34%
2023/10/16	5	59.12	1	59.50	59.20	4	3,230	0.12%
2023/10/13	9	60.01	17	59.61	60.00	-8	3,223	-0.25%
2023/10/11	0	58.30	7	58.29	57.80	-7	3,134	-0.22%
2023/10/06	10	58.00	0	0.00	57.50	10	3,133	0.32%
2023/10/05	2	57.80	7	57.96	57.60	-5	3,142	-0.16%
2023/10/04	3	57.60	2	57.15	57.60	1	3,130	0.03%
2023/10/03	0	0.00	5	57.70	57.50	-5	3,132	-0.16%
2023/10/02	0	0.00	1	57.70	57.70	-1	3,151	-0.03%
2023/09/27	1	57.00	0	0.00	56.90	1	3,296	0.03%
2023/09/25	5.1	58.00	2	58.25	58.30	3.1	3,259	0.10%
2023/09/22	1	56.50	5	57.56	57.50	-4	3,247	-0.12%
2023/09/21	2	56.85	4.2	56.95	57.20	-2.2	3,216	-0.07%
2023/09/20	7	59.21	13	58.66	58.00	-6	3,167	-0.19%
2023/09/19	12	60.22	14.1	60.81	60.80	-2.1	2,973	-0.07%
2023/09/18	3.8	58.80	1	58.90	58.80	2.8	2,660	0.10%
2023/09/15	6	58.27	4	58.50	58.00	2	2,635	0.08%
2023/09/14	0	57.50	0	0.00	57.20	0	2,512	0.00%
2023/09/13	0	56.70	5	56.70	56.60	-5	2,493	-0.20%
2023/09/07	0	0.00	1	58.00	57.80	-1	2,489	-0.04%
2023/09/05	0	0.00	2	57.60	57.80	-2	2,464	-0.08%
2023/09/04	0	57.20	2	57.40	57.50	-2	2,453	-0.08%
2023/09/01	1	57.30	0	0.00	57.10	1	2,446	0.04%
2023/08/31	3	57.40	5	57.10	57.70	-2	2,435	-0.08%
2023/08/30	3	56.53	1	56.50	56.90	2	2,385	0.08%
2023/08/29	0	0.00	1	56.30	56.40	-1	2,351	-0.04%
2023/08/28	0	56.00	1	56.20	56.00	-1	2,336	-0.04%
2023/08/25	1	56.90	1	56.90	56.60	0	2,319	0.00%
2023/08/24	2	56.70	22	56.16	56.10	-20	2,284	-0.88%
2023/08/23	2	54.90	5	54.80	55.40	-3	2,157	-0.14%
2023/08/21	0.2	52.90	2.1	52.99	52.50	-1.9	1,991	-0.10%
2023/08/16	1	50.50	0	0.00	50.80	1	1,909	0.05%
2023/08/14	0	0.00	5	50.80	50.30	-5	1,916	-0.26%
2023/08/11	1	51.40	0	0.00	51.10	1	1,910	0.05%
2023/08/10	1	52.00	2	52.00	51.90	-1	1,894	-0.05%
2023/08/08	5	52.82	0	0.00	52.70	5	1,879	0.27%
2023/08/07	1	52.22	0	0.00	52.70	1	1,874	0.05%
2023/08/02	0.1	52.10	1.2	52.83	52.00	-1.1	1,872	-0.06%
2023/08/01	2.3	51.65	16	51.74	52.00	-13.7	1,856	-0.74%
2023/07/31	5	52.90	0	0.00	52.90	5	1,835	0.27%
2023/07/28	0	0.00	1	52.60	53.70	-1	1,808	-0.06%
2023/07/27	1.1	52.91	4	53.20	52.30	-2.9	1,778	-0.16%
2023/07/26	21	57.14	1.1	57.50	57.00	19.9	1,700	1.17%
2023/07/25	0	0.00	4	57.43	57.50	-4	1,640	-0.24%
2023/07/24	4	57.70	0	0.00	57.50	4	1,629	0.25%
2023/07/20	0	0.00	3	58.30	58.30	-3	1,596	-0.19%
2023/07/14	0	0.00	4	58.20	58.30	-4	1,505	-0.27%
2023/07/12	0	0.00	5	56.90	57.40	-5	1,447	-0.35%
2023/07/11	1	56.70	0	0.00	56.80	1	1,440	0.07%
2023/07/07	0.1	57.00	0	0.00	56.70	0.1	1,456	0.00%
2023/07/06	14	58.00	22	57.89	57.80	-8	1,433	-0.56%
2023/07/05	3	58.23	3	57.87	58.20	0	1,396	0.00%
2023/07/04	1	55.80	2	55.60	56.00	-1	1,278	-0.08%
2023/06/30	0	0.00	19	55.21	55.30	-19	1,303	-1.46%
2023/06/29	1	55.30	1	55.20	55.40	0	1,306	0.00%
2023/06/28	10	55.41	1	55.50	55.00	9	1,333	0.67%
2023/06/27	1	55.00	1.1	55.56	54.90	-0.1	1,328	-0.01%
2023/06/20	1	55.50	0	0.00	55.90	1	1,307	0.08%
2023/06/19	0	0.00	0.1	56.10	55.90	-0.1	1,313	0.00%
2023/06/16	12	55.98	61	55.90	56.00	-49	1,326	-3.69%
2023/06/15	2	55.95	41	55.81	55.80	-39	1,330	-2.93%
2023/06/14	0	0.00	11	55.82	56.10	-11	1,336	-0.82%
2023/06/13	1	55.80	0	0.00	55.70	1	1,337	0.07%
2023/06/12	0	0.00	1	54.80	55.40	-1	1,349	-0.07%
2023/06/09	0	0.00	6	55.02	55.10	-6	1,345	-0.45%
2023/06/08	0	0.00	5	55.70	55.60	-5	1,345	-0.37%
2023/06/07	5	55.90	0	0.00	55.60	5	1,363	0.37%
2023/06/06	2	55.50	2	56.00	55.80	0	1,393	0.00%
2023/06/05	1.1	55.50	1	55.80	55.80	0.1	1,470	0.00%
2023/06/02	6	55.68	4	55.70	55.30	2	1,520	0.13%
2023/06/01	0	0.00	0	55.60	55.60	0	1,530	0.00%
2023/05/29	0	0.00	2.1	54.61	54.50	-2.1	1,590	-0.13%
2023/05/26	1	54.50	1	54.70	54.30	0	1,600	0.00%
2023/05/18	0.1	53.30	10	53.50	53.40	-9.9	1,627	-0.61%
2023/05/17	0	0.00	1	53.50	53.30	-1	1,645	-0.06%
2023/05/16	5.1	53.00	0	0.00	53.00	5.1	1,640	0.31%
2023/05/12	0	0.00	0.1	53.10	52.90	-0.1	1,644	0.00%
2023/05/08	1.2	52.97	0	0.00	53.10	1.2	1,651	0.07%
2023/05/03	0.1	52.50	0	0.00	52.20	0.1	1,732	0.01%
2023/04/28	1.1	51.92	1	52.10	52.10	0.1	1,772	0.01%
2023/04/27	0	51.80	0	0.00	51.50	0	1,760	0.00%
2023/04/26	1	51.80	0	0.00	52.30	1	1,710	0.06%
2023/04/21	0.1	53.66	4	53.48	53.20	-3.9	1,667	-0.23%
2023/04/20	1	54.30	0	0.00	54.20	1	1,643	0.06%
2023/04/18	0	0.00	4	55.40	55.40	-4	1,625	-0.25%
2023/04/17	1	55.40	0	0.00	55.40	1	1,626	0.06%
2023/04/14	1.1	55.51	0	0.00	55.50	1.1	1,616	0.07%
2023/04/13	0	0.00	1	55.80	55.50	-1	1,606	-0.06%
2023/04/12	6	55.28	4	55.38	55.50	2	1,582	0.13%
2023/04/11	3	55.60	6	55.50	55.60	-3	1,574	-0.19%
2023/04/10	5	55.40	0	0.00	55.30	5	1,573	0.32%
2023/03/31	0	56.00	0	0.00	55.90	0	1,549	0.00%
2023/03/30	2	55.40	0	0.00	55.80	2	1,509	0.13%
2023/03/29	30	55.07	1	55.10	55.30	29	1,509	1.92%
2023/03/28	50.1	55.76	0	0.00	55.60	50.1	1,496	3.35%
2023/03/27	40	55.90	0	0.00	55.70	40	1,490	2.68%
2023/03/23	0	0.00	2	55.80	55.70	-2	1,496	-0.13%
2023/03/22	22	55.61	3	55.60	55.70	19	1,500	1.27%
2023/03/20	0	55.90	0	0.00	56.00	0	1,516	0.00%
2023/03/17	1	55.70	0	0.00	55.80	1	1,520	0.07%
2023/03/16	1	55.20	1	55.10	55.00	0	1,509	0.00%
2023/03/15	1	55.70	2	55.70	55.90	-1	1,499	-0.07%
2023/03/13	1	54.80	14	54.97	55.60	-13	1,489	-0.87%
2023/03/10	0	0.00	2	55.65	55.70	-2	1,475	-0.14%
2023/03/09	2	55.55	1	56.00	55.60	1	1,470	0.07%
2023/03/08	1	56.20	0	0.00	56.10	1	1,438	0.07%
2023/03/07	0	0.00	2	56.80	56.90	-2	1,341	-0.15%
2023/03/06	0.2	55.70	1	55.50	55.70	-0.8	1,280	-0.06%
2023/03/03	0	0.00	1.4	55.11	54.90	-1.4	1,252	-0.11%
2023/03/01	0	0.00	1	54.00	54.10	-1	1,194	-0.08%
2023/02/24	2	53.15	0	0.00	53.40	2	1,168	0.17%
2023/02/23	3	53.10	0	0.00	53.20	3	1,155	0.26%
2023/02/21	0	0.00	1	52.40	52.70	-1	1,152	-0.09%
2023/02/17	0	51.30	0	0.00	51.60	0	1,191	0.00%
2023/02/15	2	51.60	2	51.20	51.20	0	1,221	0.00%
2023/02/10	1	51.90	0	0.00	52.10	1	1,241	0.08%
2023/02/08	1	52.10	0	0.00	52.10	1	1,259	0.08%
2023/02/07	0	0.00	1	51.80	52.00	-1	1,262	-0.08%
2023/02/02	0	0.00	40	51.90	52.20	-40	1,297	-3.08%
2023/01/30	1	50.10	0	0.00	50.10	1	1,203	0.08%
2023/01/05	0	0.00	2	48.80	48.30	-2	1,340	-0.15%
2022/12/23	0	0.00	0.3	49.00	48.85	-0.3	1,464	-0.02%
2022/12/20	21	49.26	0	0.00	48.25	21	1,528	1.37%
2022/12/19	1	49.40	1	49.45	49.45	0	1,545	0.00%
2022/12/12	1	49.15	0	0.00	49.40	1	1,495	0.07%
2022/12/08	0	0.00	20	49.20	49.35	-20	1,506	-1.33%
2022/12/05	1	50.70	0	0.00	50.90	1	1,520	0.07%
2022/12/02	0	0.00	11	50.49	50.50	-11	1,514	-0.73%
2022/12/01	0	0.00	2	50.60	50.70	-2	1,539	-0.13%
2022/11/24	0	0.00	2	49.85	50.10	-2	1,606	-0.12%
2022/11/18	0	0.00	1	50.40	50.10	-1	1,680	-0.06%
2022/11/17	10	49.95	0	0.00	50.10	10	1,677	0.60%
2022/11/15	1	50.10	0	0.00	50.20	1	1,655	0.06%
2022/11/14	0	0.00	6	49.63	49.80	-6	1,653	-0.36%
2022/11/11	3	49.47	2	49.58	49.20	1	1,654	0.06%
2022/11/10	0	0.00	1	49.25	49.20	-1	1,640	-0.06%
2022/11/08	1	48.40	0	0.00	48.25	1	1,649	0.06%
2022/11/03	0.1	48.30	5	48.00	48.30	-4.9	1,700	-0.29%
2022/11/02	12	48.03	0	0.00	48.05	12	1,716	0.70%
2022/11/01	1	46.85	0	0.00	47.00	1	1,717	0.06%
2022/10/31	0	0.00	2	46.93	46.50	-2	1,734	-0.12%
2022/10/27	0	0.00	3	46.53	46.70	-3	1,791	-0.17%
2022/10/26	2	45.75	0	0.00	45.80	2	1,862	0.11%
2022/10/25	1	46.10	0	0.00	45.95	1	1,866	0.05%
2022/10/24	0	0.00	2	46.93	46.60	-2	1,883	-0.11%
2022/10/21	10	46.85	2	47.00	46.55	8	1,887	0.42%
2022/10/20	2	45.25	0	0.00	47.30	2	1,916	0.10%
2022/10/19	1	46.70	0	0.00	46.10	1	1,911	0.05%
2022/10/18	29	46.05	2	45.73	46.50	27	1,896	1.42%
2022/10/14	1	43.80	0	0.00	43.70	1	1,893	0.05%
2022/10/13	5	42.70	0	0.00	42.00	5	1,948	0.26%
2022/10/11	2	43.40	25	43.71	43.40	-23	1,966	-1.17%
2022/10/07	0	0.00	1	45.30	45.25	-1	1,985	-0.05%
2022/10/06	2	44.83	2	44.70	44.70	0	2,046	0.00%
2022/10/05	26	45.33	0	0.00	45.00	26	2,116	1.23%
2022/10/03	1	42.75	0	0.00	43.20	1	2,150	0.05%
2022/09/30	4	41.89	1	42.40	42.50	3	2,188	0.14%
2022/09/29	0	0.00	4	42.51	42.35	-4	2,218	-0.18%
2022/09/28	2	42.63	11.6	42.39	42.00	-9.6	2,260	-0.43%
2022/09/26	1	44.10	0	0.00	43.80	1	2,309	0.04%
2022/09/21	1	46.80	0	0.00	46.60	1	2,498	0.04%
2022/09/20	0	0.00	1	46.90	46.80	-1	2,527	-0.04%
2022/09/16	2	47.50	0	0.00	47.15	2	2,628	0.08%
2022/09/14	1	47.65	0	0.00	47.65	1	2,682	0.04%
2022/09/12	1	48.30	0	0.00	48.05	1	2,730	0.04%
2022/09/08	2	48.05	0	0.00	48.00	2	2,779	0.07%
2022/09/07	2	47.90	0	0.00	47.60	2	2,805	0.07%
2022/09/06	0	0.00	2	49.35	48.95	-2	2,800	-0.07%
2022/09/05	0	0.00	10	49.90	49.80	-10	2,825	-0.35%
2022/09/01	11	50.97	0	0.00	50.30	11	2,875	0.38%
2022/08/31	0	0.00	3	51.20	51.10	-3	2,918	-0.10%
2022/08/30	5	51.08	2	50.90	50.90	3	3,107	0.10%
2022/08/29	0	0.00	2	50.70	50.90	-2	3,190	-0.06%
2022/08/26	1	51.60	2	51.80	51.90	-1	3,183	-0.03%
2022/08/23	2	50.55	0	0.00	50.50	2	3,206	0.06%
2022/08/19	2	51.85	0	0.00	51.70	2	3,195	0.06%
2022/08/17	0	0.00	0.2	51.40	51.50	-0.2	3,168	-0.01%
2022/08/16	2	51.45	0	0.00	51.20	2	3,180	0.06%
2022/08/15	3	51.60	0	0.00	51.50	3	3,187	0.09%
2022/08/12	0	0.00	1	51.10	51.20	-1	3,180	-0.03%
2022/08/11	1	50.30	0	0.00	50.30	1	3,155	0.03%
2022/08/08	0	0.00	4	50.28	50.00	-4	3,138	-0.13%
2022/08/04	2	48.88	1	48.70	48.80	1	3,122	0.03%
2022/08/03	2	49.15	1	49.10	49.10	1	3,105	0.03%
2022/08/02	2	50.00	4	50.38	50.00	-2	3,069	-0.07%
2022/08/01	3	49.83	3	50.00	49.80	0	3,007	0.00%
2022/07/29	1	49.90	0	0.00	49.90	1	3,037	0.03%
2022/07/28	1	49.50	0	0.00	49.65	1	3,058	0.03%
2022/07/27	0	0.00	1	49.85	50.20	-1	3,068	-0.03%
2022/07/22	2	51.10	0	0.00	51.00	2	3,118	0.06%
2022/07/21	2	50.90	2	50.70	50.90	0	3,120	0.00%
2022/07/20	6	50.30	4	50.55	50.00	2	3,112	0.06%
2022/07/19	2	49.00	0	0.00	49.35	2	3,076	0.07%
2022/07/15	1	48.75	0	0.00	48.65	1	3,048	0.03%
2022/07/14	0	47.35	0	0.00	47.30	0	3,027	0.00%
2022/07/13	2	50.80	0	0.00	50.60	2	2,958	0.07%
2022/07/11	0	0.00	1	51.40	51.50	-1	2,873	-0.03%
2022/07/08	2	51.10	1	51.10	51.10	1	2,846	0.04%
2022/07/07	5	50.50	2	50.50	50.60	3	2,820	0.11%
2022/07/06	1	50.40	2	50.55	50.50	-1	2,795	-0.04%
2022/07/05	1	51.90	0	0.00	52.50	1	2,806	0.04%
2022/07/04	4.2	50.35	2	50.20	50.40	2.2	2,851	0.08%
2022/06/30	11	51.60	5	52.00	51.90	6	2,837	0.21%
2022/06/29	1	53.70	0	0.00	53.90	1	2,756	0.04%
2022/06/28	11	55.09	0	0.00	54.90	11	2,715	0.41%
2022/06/27	0	0.00	1	56.50	56.10	-1	2,715	-0.04%
2022/06/24	12	54.86	0	0.00	55.00	12	2,734	0.44%
2022/06/22	1	56.80	0	0.00	56.20	1	2,730	0.04%
2022/06/21	0	0.00	3	57.57	57.90	-3	2,691	-0.11%
2022/06/20	6	57.70	5	57.90	57.20	1	2,692	0.04%
2022/06/17	2	59.85	32	59.35	59.00	-30	2,651	-1.13%
2022/06/16	1	62.40	4	61.18	60.80	-3	2,603	-0.12%
2022/06/15	2	62.30	1	61.70	61.80	1	2,583	0.04%
2022/06/14	0	0.00	2	61.35	62.20	-2	2,602	-0.08%
2022/06/09	4	62.55	8	62.34	62.30	-4	2,520	-0.16%
2022/06/08	24	62.53	10.1	61.64	62.30	14	2,461	0.57%
2022/06/07	0	0.00	5	61.02	60.80	-5	2,283	-0.22%
2022/06/06	2	59.60	0	0.00	60.40	2	2,230	0.09%
2022/06/02	5	60.20	0	0.00	60.20	5	2,264	0.22%
2022/06/01	3	60.30	2	60.10	60.30	1	2,268	0.04%
2022/05/31	5	59.72	0	59.90	59.50	5	2,227	0.22%
2022/05/30	0	0.00	3	59.10	59.40	-3	2,220	-0.14%
2022/05/27	1	58.60	0	0.00	58.70	1	2,215	0.05%
2022/05/25	1	58.70	1	58.90	59.00	0	2,236	0.00%
2022/05/24	1	59.80	11	58.98	58.70	-10	2,273	-0.44%
2022/05/23	5	60.26	3	59.70	59.80	2	2,253	0.09%
2022/05/20	1	59.80	0	0.00	59.90	1	2,247	0.04%
2022/05/19	1	59.10	0	0.00	59.60	1	2,234	0.04%
2022/05/18	2	59.75	2	59.50	59.70	0	2,217	0.00%
2022/05/17	0	0.00	4	59.08	59.30	-4	2,192	-0.18%
2022/05/16	1	58.90	0	0.00	58.60	1	2,187	0.05%
2022/05/13	10	58.40	0	0.00	58.40	10	2,181	0.46%
2022/05/12	0	0.00	0	58.00	57.80	0	2,186	0.00%
2022/05/11	1	59.20	0	0.00	58.70	1	2,164	0.05%
2022/05/10	3	58.10	0	0.00	58.70	3	2,182	0.14%
2022/05/09	1.1	58.70	16	58.70	58.60	-15	2,199	-0.68%
2022/05/06	6	59.65	0	0.00	59.80	6	2,202	0.27%
2022/05/05	6	59.80	1.1	59.69	59.70	4.9	2,214	0.22%
2022/05/03	5	58.80	3	58.33	59.20	2	2,198	0.09%
2022/04/29	0	0.00	2	57.10	56.50	-2	2,145	-0.09%
2022/04/27	0	55.00	0	0.00	56.10	0	2,161	0.00%
2022/04/26	1	55.70	0	0.00	55.70	1	2,164	0.05%
2022/04/25	3.1	56.11	0	0.00	56.00	3.1	2,263	0.14%
2022/04/22	2	57.55	0	0.00	57.40	2	2,284	0.09%
2022/04/20	4	57.58	5	57.46	57.20	-1	2,391	-0.04%
2022/04/18	4	57.00	0	0.00	57.10	4	2,422	0.17%
2022/04/15	3	57.40	1	57.80	57.20	2	2,439	0.08%
2022/04/14	2	58.55	2	58.25	58.20	0	2,472	0.00%
2022/04/12	1	57.80	0	0.00	57.50	1	2,613	0.04%
2022/04/11	6	58.75	18	59.86	58.50	-12	2,602	-0.46%
2022/04/08	19	60.36	0	0.00	60.10	19	2,555	0.74%
2022/04/07	0	0.00	10	59.90	59.40	-10	2,480	-0.40%
2022/04/06	11	58.79	1	58.80	58.70	10	2,401	0.42%
2022/04/01	0	0.00	3	59.37	59.60	-3	2,395	-0.13%
2022/03/30	1	59.90	6	59.83	59.90	-5	2,403	-0.21%
2022/03/29	0	0.00	2.2	60.21	60.10	-2.2	2,382	-0.09%
2022/03/28	11	60.38	6	60.00	60.70	5	2,332	0.21%
2022/03/25	0	59.50	0	0.00	59.40	0	2,256	0.00%
2022/03/23	5	59.38	2	59.20	59.20	3	2,260	0.13%
2022/03/18	1	58.90	0	0.00	58.60	1	2,310	0.04%
2022/03/17	1	59.00	0.1	58.70	58.80	0.9	2,325	0.04%
2022/03/16	0	0.00	1	58.00	58.30	-1	2,311	-0.04%
2022/03/15	1	57.30	0	0.00	57.20	1	2,344	0.04%
2022/03/10	3	57.80	1	57.80	57.90	2	2,372	0.08%
2022/03/09	1	57.60	2	57.15	57.20	-1	2,360	-0.04%
2022/03/08	8	55.38	0.9	55.00	54.90	7.1	2,340	0.30%
2022/03/07	2	56.75	1	56.10	56.10	1	2,321	0.04%
2022/03/03	0	0.00	2	58.30	58.30	-2	2,360	-0.08%
2022/03/01	0	0.00	1	57.90	57.80	-1	2,433	-0.04%
2022/02/25	0	0.00	2	56.50	56.90	-2	2,457	-0.08%
2022/02/24	7.1	56.57	2	56.65	56.20	5.1	2,501	0.20%
2022/02/22	0	0.00	3	58.07	57.90	-3	2,574	-0.12%
2022/02/21	2	58.80	0	0.00	58.90	2	2,754	0.07%
2022/02/17	1	59.10	0	0.00	58.80	1	2,995	0.03%
2022/02/16	0	0.00	0.3	59.00	58.60	-0.3	3,081	-0.01%
2022/02/14	0	0.00	2	57.90	57.80	-2	3,129	-0.06%
2022/02/09	0	0.00	1	58.60	59.00	-1	3,266	-0.03%
2022/02/07	1	57.30	2	56.80	57.20	-1	3,431	-0.03%
2022/01/26	5	56.82	1	56.50	56.50	4	3,443	0.12%
2022/01/25	2	57.25	5	57.28	57.10	-3	3,496	-0.09%
2022/01/24	0	0.00	4	57.35	57.80	-4	3,530	-0.11%
2022/01/21	0	0.00	2	58.70	58.30	-2	3,548	-0.06%
2022/01/20	3	59.50	1	59.50	59.50	2	3,593	0.06%
2022/01/19	2	59.50	0	0.00	59.50	2	3,629	0.06%
2022/01/18	0	0.00	6.2	60.16	59.70	-6.2	3,661	-0.17%
2022/01/17	1	57.90	5	58.86	58.90	-4	3,565	-0.11%
2022/01/14	6	57.97	0	0.00	58.00	6	3,541	0.17%
2022/01/13	0	0.00	10	58.84	59.00	-10	3,558	-0.28%
2022/01/12	0	0.00	9	57.73	57.80	-9	3,518	-0.26%
2022/01/11	3	57.70	3	58.00	57.50	0	3,566	0.00%
2022/01/10	1	58.30	2	58.60	58.50	-1	3,567	-0.03%
2022/01/07	4	58.38	0	0.00	58.10	4	3,596	0.11%
2022/01/06	6	59.32	5	59.70	59.30	1	3,572	0.03%
2022/01/05	7	60.03	1	60.40	59.60	6	3,597	0.17%
2022/01/04	4	58.90	0	0.00	58.30	4	3,518	0.11%
2021/12/30	0	0.00	1	59.00	58.80	-1	3,559	-0.03%
2021/12/28	5.1	58.90	1	58.80	58.80	4.1	3,670	0.11%
2021/12/24	1	58.70	0	0.00	58.90	1	3,773	0.03%
2021/12/23	1	58.50	0	0.00	58.80	1	3,790	0.03%
2021/12/22	1	58.00	1	58.00	58.20	0	3,885	0.00%
2021/12/20	0	0.00	1	57.70	57.20	-1	3,959	-0.03%
2021/12/17	1	58.10	0	0.00	57.60	1	3,987	0.03%
2021/12/16	2	57.55	1	58.00	57.60	1	3,999	0.03%
2021/12/14	4	57.63	0	0.00	57.30	4	4,034	0.10%
2021/12/13	1.2	57.63	9	57.60	57.50	-7.8	4,050	-0.19%
2021/12/10	5	58.64	1	58.40	58.10	4	4,072	0.10%
2021/12/09	8	58.85	0	0.00	58.70	8	4,078	0.20%
2021/12/08	1	60.50	1	60.20	60.10	0	4,062	0.00%
2021/12/07	1	60.40	1	60.20	60.20	0	4,099	0.00%
2021/12/03	1	60.10	0	0.00	60.00	1	4,334	0.02%
2021/12/02	1	60.00	0	0.00	59.90	1	4,470	0.02%
2021/12/01	0	0.00	9	59.83	60.10	-9	4,630	-0.19%
2021/11/30	9	59.60	3	59.50	59.30	6	4,793	0.13%
2021/11/29	2	58.15	1	58.70	58.60	1	4,886	0.02%
2021/11/26	2	59.85	4	59.28	59.00	-2	4,977	-0.04%
2021/11/24	1	60.90	5	61.30	61.10	-4	5,079	-0.08%
2021/11/23	1.2	61.43	4	60.98	60.60	-2.8	5,241	-0.05%
2021/11/22	1	61.80	0	0.00	62.20	1	5,264	0.02%
2021/11/19	20	61.80	4	62.50	61.90	16	5,347	0.30%
2021/11/18	9	63.06	8	63.48	62.80	1	5,379	0.02%
2021/11/17	8	62.48	5	62.38	62.70	3	5,307	0.06%
2021/11/16	1	60.90	10	60.93	61.00	-9	5,224	-0.17%
2021/11/15	15	60.95	2	60.50	61.40	13	5,275	0.25%
2021/11/10	0	0.00	3	59.83	59.80	-3	5,739	-0.05%
2021/11/09	5	59.94	7	60.16	60.20	-2	5,876	-0.03%
2021/11/08	5	60.90	2	60.40	60.20	3	5,900	0.05%
2021/11/05	6	60.50	5.5	60.51	60.20	0.5	6,023	0.01%
2021/11/04	6	60.50	3.2	60.38	60.40	2.8	6,187	0.05%
2021/11/03	1	58.30	16	58.34	58.90	-15	6,296	-0.24%
2021/11/02	4	57.98	0	0.00	58.10	4	6,409	0.06%
2021/11/01	3	59.00	5	58.98	59.60	-2	6,696	-0.03%
2021/10/29	9	58.91	1	58.60	58.60	8	6,956	0.11%
2021/10/28	4	58.68	3	59.10	59.20	1	7,005	0.01%
2021/10/27	1	58.60	1	58.50	58.60	0	7,162	0.00%
2021/10/26	1	58.50	0	0.00	58.10	1	7,365	0.01%
2021/10/22	0	0.00	35	56.98	57.10	-35	7,918	-0.44%
2021/10/21	1	56.50	0	0.00	56.60	1	8,144	0.01%
2021/10/20	1.1	57.07	0	0.00	57.30	1.1	8,352	0.01%
2021/10/19	4	56.60	2	56.95	57.20	2	8,481	0.02%
2021/10/18	1	55.20	2.1	56.06	55.50	-1.1	8,573	-0.01%
2021/10/15	2.3	56.38	2	56.20	56.40	0.3	8,835	0.00%
2021/10/14	0	0.00	10	54.08	54.50	-10	8,954	-0.11%
2021/10/13	6	55.30	21	54.45	54.30	-15	9,232	-0.16%
2021/10/12	2	55.65	15	55.53	55.60	-13	9,616	-0.14%
2021/10/08	2	56.65	1	56.20	56.40	1	9,632	0.01%
2021/10/07	6	56.38	0	0.00	56.70	6	9,690	0.06%
2021/10/06	1	56.80	1.2	56.79	55.50	-0.2	9,818	0.00%
2021/10/05	11	56.62	2	56.00	57.20	9	9,815	0.09%
2021/10/04	3	55.57	13	56.61	55.40	-10	9,782	-0.10%
2021/10/01	1.3	57.50	0	0.00	57.20	1.3	9,766	0.01%
2021/09/30	2	58.85	2	59.10	59.40	0	9,847	0.00%
2021/09/29	6.3	59.04	0	0.00	58.40	6.3	10,009	0.06%
2021/09/28	2	61.90	2	61.20	61.30	0	10,163	0.00%
2021/09/27	4	61.58	6	62.03	62.20	-2	10,199	-0.02%
2021/09/24	2	62.25	0	0.00	62.40	2	10,380	0.02%
2021/09/23	3	61.90	0	0.00	61.80	3	10,407	0.03%
2021/09/22	8	61.48	1	61.50	61.20	7	10,444	0.07%
2021/09/17	1	63.00	1	63.00	63.10	0	10,536	0.00%
2021/09/16	1	63.80	2	63.65	63.50	-1	10,565	-0.01%
2021/09/15	3	63.90	19	63.03	62.80	-16	10,627	-0.15%
2021/09/14	41	64.59	1	64.40	64.10	40	10,679	0.37%
2021/09/13	5	64.46	8	64.10	64.10	-3	10,698	-0.03%
2021/09/10	2	64.80	5	64.86	65.30	-3	10,720	-0.03%
2021/09/09	4	64.10	2	63.65	64.60	2	10,741	0.02%
2021/09/08	24.3	64.09	15	63.49	62.80	9.3	10,706	0.09%
2021/09/07	9	65.80	17	64.93	66.10	-8	10,607	-0.08%
2021/09/06	3.4	66.57	20	66.25	66.20	-16.6	10,645	-0.16%
2021/09/03	10	66.48	16.9	66.28	67.20	-6.9	10,541	-0.07%
2021/09/02	8	65.23	11	64.99	64.60	-3	10,414	-0.03%
2021/09/01	6	65.22	2	65.10	65.60	4	10,339	0.04%
2021/08/31	8	64.86	2	63.90	65.00	6	10,289	0.06%
2021/08/30	32	63.72	1	64.20	64.20	31	10,495	0.30%
2021/08/27	13	64.32	21	63.82	63.10	-8	10,541	-0.08%
2021/08/26	10	62.21	1	62.00	62.40	9	10,410	0.09%
2021/08/25	8	61.98	3.1	62.63	62.50	4.9	10,348	0.05%
2021/08/24	2	62.20	2.1	61.72	62.20	-0.1	10,262	0.00%
2021/08/23	10.1	61.47	6	61.57	61.60	4.1	10,185	0.04%
2021/08/20	0	0.00	1	59.50	60.20	-1	10,104	-0.01%
2021/08/19	7	59.71	0	0.00	59.10	7	10,046	0.07%
2021/08/18	2	60.00	2	59.30	62.10	0	9,937	0.00%
2021/08/17	4.1	60.95	1	61.00	59.20	3.1	9,851	0.03%
2021/08/16	16	60.16	15	60.02	60.70	1	9,775	0.01%
2021/08/13	15	67.30	18	66.77	65.50	-3	9,433	-0.03%
2021/08/12	7	67.71	0	0.00	68.60	7	9,282	0.08%
2021/08/11	18	69.97	18.1	68.06	67.50	-0.1	9,218	0.00%
2021/08/10	10	68.70	13	69.28	70.40	-3	9,120	-0.03%
2021/08/09	6	70.20	31	70.13	69.90	-25	9,013	-0.28%
2021/08/06	8	70.73	9	70.92	71.60	-1	8,831	-0.01%
2021/08/05	35	68.57	254	70.66	71.00	-219	8,767	-2.50%	大賣/鉅額交易
2021/08/04	18	68.56	19.1	68.58	68.10	-1.1	8,575	-0.01%
2021/08/03	56	65.72	34	65.50	66.00	22	8,370	0.26%
2021/08/02	2	66.20	10	66.01	65.50	-8	8,308	-0.10%
2021/07/30	54	64.52	10	64.24	64.10	44	8,124	0.54%
2021/07/29	70	63.78	6	63.60	64.30	64	7,983	0.80%
2021/07/28	38	61.26	39	60.92	61.40	-1	7,627	-0.01%
2021/07/27	33	62.41	1	62.30	62.20	32	7,613	0.42%
2021/07/26	50	62.17	23.2	61.98	63.10	26.9	7,526	0.36%
2021/07/23	3	60.53	3	60.67	60.50	0	7,667	0.00%
2021/07/22	6	60.70	17	60.57	60.90	-11	7,936	-0.14%
2021/07/21	37	60.51	15	60.75	60.10	22	7,914	0.28%
2021/07/20	26	58.92	2	59.40	59.60	24	7,778	0.31%
2021/07/19	32.1	59.25	20	59.18	59.20	12.1	7,653	0.16%
2021/07/16	29	59.94	9.4	60.01	60.50	19.6	7,453	0.26%
2021/07/15	4	57.73	4	57.93	58.10	0	7,075	0.00%
2021/07/14	2	56.70	13	57.05	57.20	-11	7,098	-0.15%
2021/07/13	0	0.00	20.2	58.37	57.40	-20.2	7,194	-0.28%
2021/07/12	1	56.80	4	56.83	56.80	-3	7,081	-0.04%
2021/07/09	8	56.39	0	0.00	56.50	8	7,110	0.11%
2021/07/08	12	56.99	2	56.80	57.00	10	7,248	0.14%
2021/07/07	11	57.00	7	57.27	56.90	4	7,335	0.05%
2021/07/06	19	58.79	30	58.20	58.30	-11	7,288	-0.15%
2021/07/05	31.3	59.37	24	59.08	59.90	7.3	7,212	0.10%
2021/07/02	2	56.65	1	57.10	57.10	1	7,022	0.01%
2021/07/01	25	56.86	26	56.88	57.10	-1	7,046	-0.01%
2021/06/30	2	55.65	12	55.90	56.00	-10	6,950	-0.14%
2021/06/29	14	55.92	8	56.10	56.00	6	6,930	0.09%
2021/06/28	10	55.85	7.2	55.93	55.90	2.8	6,901	0.04%
2021/06/25	4	54.90	7	54.93	55.00	-3	6,801	-0.04%
2021/06/24	3	55.17	14	55.85	55.00	-11	6,793	-0.16%
2021/06/23	0	0.00	11.1	54.56	54.90	-11.1	6,745	-0.16%
2021/06/22	4	54.08	2.1	54.10	54.10	1.9	6,683	0.03%
2021/06/21	0	0.00	1	53.60	53.80	-1	6,652	-0.02%
2021/06/18	1	54.80	11.4	54.80	54.60	-10.4	6,664	-0.16%
2021/06/17	2	54.30	3	54.53	54.60	-1	6,660	-0.02%
2021/06/16	11	54.26	23	54.11	54.20	-12	6,703	-0.18%
2021/06/15	18	54.51	14	54.31	54.50	4	6,708	0.06%
2021/06/11	7	53.31	10	53.23	53.30	-3	6,643	-0.05%
2021/06/10	0	0.00	25	53.16	52.80	-25	6,690	-0.37%
2021/06/09	0	0.00	47	53.01	52.80	-47	6,688	-0.70%
2021/06/08	4	52.83	0	0.00	52.70	4	6,726	0.06%
2021/06/07	4.4	53.40	7	54.03	52.50	-2.6	6,780	-0.04%
2021/06/04	2	52.20	6	52.08	52.50	-4	6,529	-0.06%
2021/06/03	0	0.00	1	50.90	52.00	-1	6,471	-0.02%
2021/06/01	5	50.96	4	51.00	51.00	1	6,501	0.02%
2021/05/31	2	50.45	2	50.55	50.30	0	6,522	0.00%
2021/05/28	0	0.00	1	50.20	50.20	-1	6,544	-0.02%
2021/05/27	3	49.12	1	49.05	49.05	2	6,581	0.03%
2021/05/26	0	0.00	2	49.53	49.35	-2	6,653	-0.03%
2021/05/25	1	49.40	3	49.67	49.45	-2	6,734	-0.03%
2021/05/24	2	48.50	21	48.60	48.65	-19	6,795	-0.28%
2021/05/21	20	48.00	1	48.05	47.85	19	6,846	0.28%
2021/05/19	5	48.10	0	0.00	48.45	5	7,102	0.07%
2021/05/18	1	46.55	10	47.26	48.35	-9	7,172	-0.13%
2021/05/17	7	45.19	6	45.15	44.95	1	7,324	0.01%
2021/05/14	1	48.05	17	47.90	48.10	-16	7,331	-0.22%
2021/05/13	4	48.10	22.3	47.13	47.80	-18.3	7,333	-0.25%
2021/05/12	40	47.26	26.1	46.94	47.15	13.9	7,325	0.19%
2021/05/11	5	50.08	50	50.50	49.65	-45	7,256	-0.62%
2021/05/10	6	51.43	24	51.51	51.40	-18	7,265	-0.25%
2021/05/07	12	51.53	7	51.66	51.90	5	7,393	0.07%
2021/05/06	8	51.09	0	0.00	50.60	8	7,539	0.11%
2021/05/05	5	52.00	11.1	52.12	51.20	-6.1	7,670	-0.08%
2021/05/04	10	51.50	3	51.77	52.10	7	7,998	0.09%
2021/05/03	14	53.01	7.1	53.44	52.40	6.9	8,133	0.08%
2021/04/29	79	56.07	51	56.11	54.60	28	8,583	0.33%
2021/04/28	30	54.54	16	54.91	55.80	14	9,138	0.15%
2021/04/27	9	53.11	10	53.01	53.00	-1	9,147	-0.01%
2021/04/26	3	52.03	6	52.33	52.90	-3	9,166	-0.03%
2021/04/23	2	51.10	5	51.30	51.60	-3	9,114	-0.03%
2021/04/22	27	50.78	57	51.45	50.80	-30	9,255	-0.32%
2021/04/21	5	52.10	77	52.31	52.20	-72	9,383	-0.77%
2021/04/20	2	51.60	73	52.23	52.10	-71	9,501	-0.75%
2021/04/19	10	51.66	18	51.84	52.00	-8	9,620	-0.08%
2021/04/16	8	50.04	1	50.00	50.10	7	9,541	0.07%
2021/04/15	39	49.76	1	49.80	50.10	38	9,665	0.39%
2021/04/14	9.2	49.41	4	49.40	49.90	5.2	9,702	0.05%
2021/04/13	19	51.02	3	51.03	50.30	16	9,875	0.16%
2021/04/12	106	51.78	10.5	52.39	51.60	95.5	10,141	0.94%	大買/
2021/04/09	3	52.40	2	52.70	52.40	1	10,152	0.01%
2021/04/08	15.1	53.03	1	53.30	53.20	14.1	10,072	0.14%
2021/04/07	12	53.20	2.5	53.00	53.30	9.5	10,044	0.09%
2021/04/06	3	52.83	13	52.94	53.10	-10	10,017	-0.10%
2021/04/01	0	0.00	20	52.30	52.20	-20	9,931	-0.20%
2021/03/31	20	52.50	1	52.20	52.30	19	9,994	0.19%
2021/03/30	0	0.00	10	52.32	52.50	-10	10,084	-0.10%
2021/03/29	1	52.20	1.1	52.30	52.20	-0.1	10,092	0.00%
2021/03/26	0	0.00	38	52.40	52.10	-38	10,136	-0.37%
2021/03/25	1	52.40	7	51.99	51.90	-6	10,177	-0.06%
2021/03/24	0	0.00	2	52.15	52.10	-2	10,204	-0.02%
2021/03/23	4.5	52.37	2	52.40	52.50	2.5	10,219	0.02%
2021/03/22	2	52.60	3	52.67	52.60	-1	10,244	-0.01%
2021/03/19	16	52.89	10	52.40	53.10	6	10,233	0.06%
2021/03/18	25	52.50	11	52.45	52.60	14	10,229	0.14%
2021/03/17	17	52.04	12	52.13	52.10	5	10,319	0.05%
2021/03/16	3	52.70	16	52.76	52.60	-13	10,304	-0.13%
2021/03/15	53	52.23	1	52.20	52.30	52	10,349	0.50%
2021/03/12	10	52.00	6	52.37	52.00	4	10,422	0.04%
2021/03/11	6	51.70	6	51.87	51.80	0	10,551	0.00%
2021/03/10	0	0.00	0.1	50.70	50.70	-0.1	10,568	0.00%
2021/03/09	4	50.00	5	50.08	50.50	-1	10,669	-0.01%
2021/03/08	0	0.00	4	50.20	50.10	-4	10,732	-0.04%
2021/03/05	2	50.30	2	50.50	50.30	0	10,830	0.00%
2021/03/03	7	50.46	22	50.37	50.80	-15	11,040	-0.14%
2021/02/26	11	50.47	2	50.55	50.60	9	11,411	0.08%
2021/02/25	11	51.25	9	51.58	51.20	2	11,762	0.02%
2021/02/24	19	51.65	6	51.67	51.30	13	11,867	0.11%
2021/02/23	22	51.68	14	51.81	51.90	8	11,835	0.07%
2021/02/22	16	51.38	30	51.43	51.90	-14	11,850	-0.12%
2021/02/19	15	51.07	8	51.06	51.10	7	11,822	0.06%
2021/02/18	14	51.55	4	51.50	51.80	10	11,754	0.09%
2021/02/17	5	51.94	3	51.97	52.00	2	11,727	0.02%
2021/02/05	4	50.33	23	50.56	50.30	-19	11,515	-0.16%
2021/02/04	23	49.50	0	0.00	49.60	23	11,440	0.20%
2021/02/03	3	49.00	2	49.13	49.15	1	11,480	0.01%
2021/02/02	2	49.03	28.1	49.24	49.50	-26.1	11,469	-0.23%
2021/02/01	5	47.80	3	47.80	48.25	2	11,515	0.02%
2021/01/29	13	49.23	2	48.98	48.65	11	11,479	0.10%
2021/01/28	22	49.79	20.2	50.07	50.00	1.8	11,335	0.02%
2021/01/27	34	51.28	73	51.14	51.20	-39	11,155	-0.35%
2021/01/26	112	53.03	48	52.61	52.50	64	10,929	0.59%	大買/
2021/01/25	21.1	51.99	35	52.47	51.80	-14	10,533	-0.13%
2021/01/22	78	52.34	22	52.25	52.50	56	10,241	0.55%
2021/01/21	53	51.42	60	51.01	51.50	-7	9,656	-0.07%
2021/01/20	42	48.75	33	48.37	48.25	9	8,712	0.10%
2021/01/19	22	47.81	8	47.79	47.60	14	8,273	0.17%
2021/01/18	5	46.25	5	46.53	46.80	0	8,138	0.00%
2021/01/15	23	48.01	4	47.51	47.25	19	8,052	0.24%
2021/01/14	11.1	48.26	5	48.18	48.50	6.1	7,888	0.08%
2021/01/13	15	47.32	32	47.44	47.45	-17	7,663	-0.22%
2021/01/12	17	47.47	3	47.95	46.50	14	7,496	0.19%
2021/01/11	0	0.00	10	47.21	47.20	-10	7,296	-0.14%
2021/01/08	8	46.51	14.4	46.65	47.05	-6.4	7,211	-0.09%
2021/01/07	8.4	46.55	21	46.58	46.60	-12.6	7,045	-0.18%
2021/01/06	43	47.32	2	48.15	46.65	41	6,942	0.59%
2021/01/05	49	46.76	28.4	47.52	48.25	20.6	6,586	0.31%
2021/01/04	7	45.96	16	45.94	46.10	-9	6,217	-0.14%
2020/12/31	10	45.45	0	0.00	45.25	10	6,143	0.16%
2020/12/30	2	45.48	6	45.64	45.65	-4	6,166	-0.06%
2020/12/29	22	45.49	2	45.43	45.25	20	6,233	0.32%
2020/12/28	10	45.70	1	45.70	45.70	9	6,188	0.15%
2020/12/25	17	46.17	12	46.08	45.90	5	6,182	0.08%
2020/12/24	19	45.83	5	45.48	45.90	14	6,150	0.23%
2020/12/23	1	44.70	20	44.89	44.75	-19	6,097	-0.31%
2020/12/22	1	45.70	3	45.60	44.70	-2	6,102	-0.03%
2020/12/21	3	44.87	3	45.03	45.50	0	6,046	0.00%
2020/12/18	0	0.00	29	45.04	44.80	-29	5,954	-0.49%
2020/12/17	4	45.40	5	45.38	45.40	-1	5,901	-0.02%
2020/12/16	10	45.70	12	45.65	45.80	-2	5,882	-0.03%
2020/12/15	3	44.93	3	45.08	44.70	0	5,803	0.00%
2020/12/14	5	44.98	1	44.80	45.45	4	5,763	0.07%
2020/12/11	3	44.85	8	45.04	45.05	-5	5,722	-0.09%
2020/12/10	3	45.75	13	46.06	45.70	-10	5,615	-0.18%
2020/12/09	1.4	46.87	10.7	46.79	46.65	-9.3	5,521	-0.17%
2020/12/08	33	45.75	13.1	45.74	45.90	19.9	5,368	0.37%
2020/12/07	7	45.87	6.2	45.93	46.00	0.8	5,281	0.02%
2020/12/04	5	45.24	7.1	45.27	45.45	-2.1	5,122	-0.04%
2020/12/03	1	45.25	6.2	45.40	45.15	-5.2	5,005	-0.10%
2020/12/02	6	45.23	6	45.14	45.15	0	4,911	0.00%
2020/12/01	9	44.97	9	45.04	45.10	0	4,885	0.00%
2020/11/30	17	44.99	10	45.04	45.15	7	4,780	0.15%
2020/11/27	15	44.42	6	44.44	44.40	9	4,597	0.20%
2020/11/26	9	44.00	0	0.00	44.55	9	4,514	0.20%
2020/11/25	15	44.08	32	43.61	44.35	-17	4,389	-0.39%
2020/11/24	17	44.26	24	44.38	44.30	-7	4,075	-0.17%
2020/11/23	12	42.78	2	43.10	43.30	10	3,704	0.27%
2020/11/20	4	42.16	12	41.88	42.40	-8	3,549	-0.23%
2020/11/19	18	42.39	11	42.09	42.20	7	3,505	0.20%
2020/11/18	10	42.20	10	41.83	42.50	0	3,469	0.00%
2020/11/17	0	0.00	10	41.46	41.40	-10	3,468	-0.29%
2020/11/16	3	41.37	13	41.07	41.30	-10	3,595	-0.28%
2020/11/13	0	0.00	30	40.71	40.80	-30	3,699	-0.81%
2020/11/12	13	40.61	12	40.56	40.60	1	3,850	0.03%
2020/11/11	31	41.15	10	40.89	41.10	21	3,897	0.54%
2020/11/10	3	40.03	10	40.30	40.35	-7	3,812	-0.18%
2020/11/09	8	39.83	13	39.67	40.60	-5	3,780	-0.13%
2020/11/06	11	39.07	32	39.28	39.25	-21	3,704	-0.57%
2020/11/04	1	37.90	1	37.95	38.10	0	3,692	0.00%
2020/11/03	1	37.80	0	0.00	37.90	1	3,752	0.03%
2020/11/02	6	37.54	2	37.25	37.30	4	3,880	0.10%
2020/10/30	1	37.80	0	0.00	37.70	1	4,031	0.02%
2020/10/28	10	38.50	0	0.00	38.35	10	4,110	0.24%
2020/10/27	0	0.00	2	38.65	38.65	-2	4,168	-0.05%
2020/10/26	0	0.00	2	38.78	38.80	-2	4,200	-0.05%
2020/10/23	2	39.10	2	39.10	39.05	0	4,253	0.00%
2020/10/20	4	39.09	1	39.00	38.95	3	5,001	0.06%
2020/10/16	0	0.00	2	38.68	38.40	-2	5,360	-0.04%
2020/10/14	0	0.00	13	39.15	39.20	-13	5,468	-0.24%
2020/10/12	7	38.93	3	38.88	38.85	4	5,618	0.07%
2020/10/08	12	39.43	3	39.25	39.30	9	5,736	0.16%
2020/10/07	1	38.95	2	39.08	39.30	-1	5,971	-0.02%
2020/10/06	1	38.80	9	38.90	38.50	-8	6,109	-0.13%
2020/10/05	0	0.00	2	37.90	38.00	-2	6,152	-0.03%
2020/09/30	1	37.40	2	37.80	37.75	-1	6,252	-0.02%
2020/09/29	0	0.00	20	37.31	37.20	-20	6,332	-0.32%
2020/09/28	20	37.14	6	37.40	37.60	14	6,483	0.22%
2020/09/25	14	37.15	0	0.00	37.00	14	6,641	0.21%
2020/09/23	1	38.40	0	0.00	38.40	1	6,914	0.01%
2020/09/21	1	39.15	0	0.00	39.15	1	7,236	0.01%
2020/09/18	1	40.00	0	0.00	39.80	1	7,473	0.01%
2020/09/17	2	40.00	4	40.00	40.00	-2	7,602	-0.03%
2020/09/16	2	40.40	1	40.30	40.10	1	7,867	0.01%
2020/09/15	7	40.20	23	39.93	40.00	-16	8,011	-0.20%
2020/09/14	0	0.00	2	39.30	39.30	-2	8,027	-0.02%
2020/09/11	3	38.90	1	39.15	38.85	2	8,070	0.02%
2020/09/10	8	39.58	5	39.85	39.15	3	8,076	0.04%
2020/09/09	3	39.58	7	39.24	39.60	-4	8,076	-0.05%
2020/09/08	0	0.00	1	39.30	38.90	-1	8,056	-0.01%
2020/09/07	1	39.45	15	39.50	39.20	-14	8,087	-0.17%
2020/09/04	7	38.82	123	39.27	39.85	-116	8,172	-1.42%	大賣/鉅額交易
2020/09/03	25	38.86	11	39.15	38.75	14	8,117	0.17%
2020/09/02	15	39.03	25	39.06	39.05	-10	8,129	-0.12%
2020/09/01	3	38.17	0	0.00	38.25	3	8,157	0.04%
2020/08/31	3	38.18	0	0.00	38.15	3	8,196	0.04%
2020/08/28	14	38.61	3	38.68	38.55	11	8,244	0.13%
2020/08/27	15	38.93	5	38.82	38.45	10	8,380	0.12%
2020/08/26	6	38.71	0	0.00	39.35	6	8,773	0.07%
2020/08/25	31	38.68	9	38.77	38.75	22	8,874	0.25%
2020/08/24	18	38.22	13	38.30	38.35	5	8,879	0.06%
2020/08/21	137	38.86	0	0.00	38.85	137	8,865	1.55%	大買/鉅額交易
2020/08/20	25	39.19	5	39.19	38.80	20	8,757	0.23%
2020/08/19	10	41.85	10	41.28	41.20	0	8,651	0.00%
2020/08/18	19	42.83	36	42.65	42.60	-17	8,541	-0.20%
2020/08/17	2	43.90	5	43.72	44.40	-3	8,442	-0.04%
2020/08/14	2	42.88	22	42.65	43.25	-20	8,466	-0.24%
2020/08/13	5	43.15	4	43.09	42.80	1	8,505	0.01%
2020/08/12	11	42.57	111	42.21	42.55	-100	8,485	-1.18%	大賣/
2020/08/11	10	43.11	9	43.43	43.05	1	8,490	0.01%
2020/08/10	12	44.32	0	0.00	43.85	12	8,497	0.14%
2020/08/07	14	44.55	16.2	44.45	44.40	-2.2	8,504	-0.03%
2020/08/06	27	44.41	1	44.75	44.25	26	8,486	0.31%
2020/08/05	127	43.86	13	44.39	44.95	114	8,407	1.36%	大買/鉅額交易
2020/08/04	4	42.90	2	42.90	42.90	2	8,305	0.02%
2020/08/03	7	42.94	0	0.00	42.85	7	8,356	0.08%
2020/07/31	13	43.57	3	43.63	43.70	10	8,432	0.12%
2020/07/30	22	42.50	0	0.00	42.60	22	8,487	0.26%
2020/07/29	1	42.35	13	42.51	42.25	-12	8,535	-0.14%
2020/07/28	18	43.70	13	44.85	42.50	5	8,563	0.06%
2020/07/27	25	43.40	6	43.67	42.90	19	8,376	0.23%
2020/07/24	27	47.10	6	46.21	46.40	21	8,234	0.26%
2020/07/23	16	46.64	46.6	46.94	47.65	-30.6	7,997	-0.38%
2020/07/22	0	0.00	5	45.91	45.90	-5	7,848	-0.06%
2020/07/21	3	45.38	2	45.50	45.15	1	7,748	0.01%
2020/07/20	0	0.00	10	44.90	44.90	-10	7,722	-0.13%
2020/07/17	0	0.00	1	44.55	44.65	-1	7,696	-0.01%
2020/07/16	9	45.01	0	0.00	44.95	9	7,642	0.12%
2020/07/15	5	45.28	9.1	45.07	44.60	-4.1	7,600	-0.05%
2020/07/14	16	45.26	5	45.81	45.30	11	7,529	0.15%
2020/07/13	6	44.70	72.2	44.42	44.90	-66.2	7,316	-0.90%
2020/07/10	3	43.18	10	43.20	42.70	-7	7,179	-0.10%
2020/07/09	7	44.05	0.1	44.00	44.05	6.9	7,102	0.10%
2020/07/08	1	44.55	57	44.44	44.40	-56	7,012	-0.80%
2020/07/07	14	43.50	2	44.30	44.00	12	6,913	0.17%
2020/07/06	15	43.83	40	43.99	44.00	-25	6,756	-0.37%
2020/07/03	2	42.65	16	42.05	42.65	-14	6,612	-0.21%
2020/07/02	15	41.28	13	41.43	41.65	2	6,503	0.03%
2020/07/01	6	40.22	5	40.59	41.05	1	6,419	0.02%
2020/06/30	7	41.23	5	41.39	40.60	2	6,277	0.03%
2020/06/29	0	0.00	18	40.77	40.75	-18	6,115	-0.29%
2020/06/24	2	39.70	24	40.09	39.95	-22	5,881	-0.37%
2020/06/23	12	39.80	13	39.72	39.80	-1	5,784	-0.02%
2020/06/22	10	38.94	8.1	38.93	39.00	1.9	5,541	0.03%
2020/06/19	1	38.25	18	38.54	38.15	-17	5,420	-0.31%
2020/06/18	0	0.00	10	38.20	38.00	-10	5,402	-0.19%
2020/06/17	0	0.00	2	37.75	37.55	-2	5,375	-0.04%
2020/06/16	6	37.21	0	0.00	37.65	6	5,426	0.11%
2020/06/15	10	36.92	1	37.15	36.80	9	5,539	0.16%
2020/06/12	4	36.58	5	36.65	37.00	-1	5,582	-0.02%
2020/06/11	59	37.07	11	37.43	36.85	48	5,657	0.85%
2020/06/10	9	37.97	5	38.00	38.10	4	5,592	0.07%
2020/06/09	15	38.30	0	0.00	38.30	15	5,666	0.26%
2020/06/08	10	38.45	15	38.57	38.35	-5	5,734	-0.09%
2020/06/05	1	38.50	1	38.40	38.30	0	5,734	0.00%
2020/06/04	41	38.32	3	38.10	38.10	38	5,746	0.66%
2020/06/03	11	38.44	7	38.36	38.35	4	5,750	0.07%
2020/06/02	61	39.62	26	39.12	39.05	35	5,647	0.62%
2020/06/01	0	0.00	8	38.41	38.80	-8	5,352	-0.15%
2020/05/29	15	37.56	4	37.55	37.40	11	5,230	0.21%
2020/05/28	1	38.05	3	38.00	37.30	-2	5,229	-0.04%
2020/05/27	5	37.92	0	0.00	37.70	5	5,231	0.10%
2020/05/26	27	37.64	5	37.72	37.90	22	5,239	0.42%
2020/05/25	15	36.90	4	37.28	37.55	11	5,179	0.21%
2020/05/22	3	38.27	11	38.15	37.90	-8	5,135	-0.16%
2020/05/21	4	38.19	14	38.59	38.40	-10	5,069	-0.20%
2020/05/19	1	36.80	6	36.74	36.80	-5	4,916	-0.10%
2020/05/18	2	36.85	7	37.20	36.60	-5	4,908	-0.10%
2020/05/15	2	37.23	12	37.48	37.20	-10	4,849	-0.21%
2020/05/14	4	37.81	1	38.00	37.40	3	4,813	0.06%
2020/05/13	11	37.75	5	38.08	38.15	6	4,799	0.13%
2020/05/12	18	37.96	1	37.90	37.75	17	4,773	0.36%
2020/05/11	4	38.26	3	38.23	38.15	1	4,764	0.02%
2020/05/08	1	38.05	6	38.22	37.95	-5	4,715	-0.11%
2020/05/07	2	38.30	16	38.53	38.20	-14	4,648	-0.30%
2020/05/06	12	37.65	2	37.50	37.65	10	4,524	0.22%
2020/05/05	6	37.26	3	37.40	37.00	3	4,445	0.07%
2020/05/04	2	36.10	3	36.38	36.85	-1	4,396	-0.02%
2020/04/30	0	0.00	15	36.50	36.60	-15	4,337	-0.35%
2020/04/29	11	36.12	13.7	36.02	36.10	-2.7	4,348	-0.06%
2020/04/28	0	0.00	2	35.95	35.75	-2	4,305	-0.05%
2020/04/27	4	35.70	7	35.57	35.65	-3	4,374	-0.07%
2020/04/24	2	35.28	13	34.92	35.25	-11	4,323	-0.25%
2020/04/23	2	34.70	4	34.65	34.80	-2	4,302	-0.05%
2020/04/22	0	0.00	4	33.66	34.40	-4	4,335	-0.09%
2020/04/21	10	34.10	2	33.90	33.85	8	4,396	0.18%
2020/04/17	9	35.20	25	35.23	34.65	-16	4,417	-0.36%
2020/04/16	3	34.32	6	34.91	34.90	-3	4,361	-0.07%
2020/04/15	28	34.52	11	34.35	34.35	17	4,377	0.39%
2020/04/14	4	34.18	10	33.98	34.30	-6	4,378	-0.14%
2020/04/13	4	33.71	7	33.71	33.50	-3	4,340	-0.07%
2020/04/10	12	33.70	8	33.70	33.70	4	4,361	0.09%
2020/04/09	1	33.55	36	33.66	33.65	-35	4,384	-0.80%
2020/04/08	5	33.50	7	33.83	33.80	-2	4,343	-0.05%
2020/04/07	36	32.95	35	32.50	33.25	1	4,274	0.02%
2020/04/06	5	31.69	43	31.52	31.80	-38	4,221	-0.90%
2020/04/01	1	30.95	0	0.00	31.20	1	4,218	0.02%
2020/03/31	1	31.10	2	31.03	30.95	-1	4,305	-0.02%
2020/03/30	4	30.28	0	0.00	30.70	4	4,281	0.09%
2020/03/27	5	31.17	2	31.83	30.65	3	4,276	0.07%
2020/03/26	2	30.78	1	30.50	31.00	1	4,231	0.02%
2020/03/25	3	31.70	18	31.67	31.15	-15	4,200	-0.36%
2020/03/24	4	29.93	6	30.19	30.25	-2	4,152	-0.05%
2020/03/23	4	29.06	0	0.00	28.90	4	4,129	0.10%
2020/03/20	5	29.93	10	29.18	30.05	-5	4,141	-0.12%
2020/03/19	19	27.93	21	28.28	27.40	-2	4,099	-0.05%
2020/03/17	5	31.10	3	31.23	31.05	2	4,276	0.05%
2020/03/16	9	32.07	0	0.00	31.85	9	4,156	0.22%
2020/03/13	24	31.28	0	0.00	33.20	24	4,103	0.58%
2020/03/12	29	33.63	5	33.37	33.55	24	4,006	0.60%
2020/03/11	6	35.83	32	35.83	35.45	-26	3,984	-0.65%
2020/03/10	3	35.10	0	0.00	35.75	3	4,055	0.07%
2020/03/09	23	35.45	0	0.00	34.85	23	3,986	0.58%
2020/03/06	33	36.41	2	36.38	36.40	31	3,923	0.79%
2020/03/05	18	36.68	25	36.59	36.90	-7	3,961	-0.18%
2020/03/04	0	0.00	1	35.30	35.50	-1	3,854	-0.03%
2020/03/03	3	35.07	1	35.30	35.00	2	3,845	0.05%
2020/02/27	2	34.38	4.1	34.57	34.10	-2.1	3,779	-0.06%
2020/02/26	2	34.88	1	35.00	34.85	1	3,750	0.03%
2020/02/25	2	34.50	0	0.00	35.15	2	3,766	0.05%
2020/02/24	1	34.90	2	34.88	34.90	-1	3,758	-0.03%
2020/02/21	1	35.50	0	0.00	35.30	1	3,818	0.03%
2020/02/20	0	0.00	12	35.84	35.85	-12	3,882	-0.31%
2020/02/19	0	0.00	2	35.80	35.75	-2	3,900	-0.05%
2020/02/18	1	36.00	1	36.10	35.85	0	3,885	0.00%
2020/02/17	26	36.06	4	36.00	36.00	22	3,903	0.56%
2020/02/14	0	0.00	3	36.27	36.35	-3	3,908	-0.08%
2020/02/12	20	36.05	0	0.00	36.15	20	3,941	0.51%
2020/02/11	2	35.20	0	0.00	35.30	2	3,951	0.05%
2020/02/10	1	34.45	5	34.60	34.80	-4	4,074	-0.10%
2020/02/07	2	34.98	0	0.00	34.85	2	4,648	0.04%
2020/02/06	1	34.60	1	34.95	35.20	0	4,704	0.00%
2020/02/05	2	34.03	0	0.00	34.05	2	4,728	0.04%
2020/02/04	14	33.45	14	33.50	33.70	0	4,766	0.00%
2020/02/03	3	32.50	6	32.63	32.75	-3	4,833	-0.06%
2020/01/31	1	33.80	4	34.15	34.40	-3	4,856	-0.06%
2020/01/30	7	34.62	0	0.00	34.00	7	5,027	0.14%
2020/01/16	4	37.70	11	38.12	37.70	-7	5,585	-0.13%
2020/01/15	0	0.00	7	37.73	37.55	-7	5,947	-0.12%
2020/01/14	3	37.47	2	37.65	37.50	1	5,874	0.02%
2020/01/13	0	0.00	8	37.00	37.20	-8	5,822	-0.14%
2020/01/10	1	36.95	0	0.00	36.95	1	5,862	0.02%
2020/01/09	15	37.01	4	36.71	37.00	11	6,008	0.18%
2020/01/08	4	36.20	0	0.00	36.35	4	6,045	0.07%
2020/01/07	2	35.98	0	0.00	36.20	2	6,036	0.03%
2020/01/06	1	36.15	1	36.10	35.90	0	6,017	0.00%
2020/01/02	2	37.03	0	0.00	37.20	2	5,981	0.03%
2019/12/31	1	36.90	0	0.00	37.10	1	5,988	0.02%
2019/12/30	5	37.30	13	37.11	37.20	-8	6,080	-0.13%
2019/12/27	2	37.10	9	37.14	37.15	-7	6,069	-0.12%
2019/12/26	4	37.48	3	37.40	37.40	1	6,030	0.02%
2019/12/25	1	36.45	0	0.00	36.70	1	5,951	0.02%
2019/12/24	1	36.25	0	0.00	36.25	1	5,989	0.02%
2019/12/23	1	36.50	0	0.00	36.55	1	5,999	0.02%
2019/12/20	0	0.00	2	36.63	36.50	-2	6,026	-0.03%
2019/12/19	1	36.55	4	36.63	36.55	-3	6,083	-0.05%
2019/12/18	2	37.33	2	36.88	36.80	0	6,296	0.00%
2019/12/17	2	37.55	2	37.15	37.45	0	6,358	0.00%
2019/12/16	1	37.35	11	37.27	37.15	-10	6,327	-0.16%
2019/12/13	3	37.40	21	37.73	37.50	-18	6,318	-0.28%
2019/12/12	24	37.37	32	37.19	37.60	-8	6,166	-0.13%
2019/12/11	0	0.00	4	36.46	36.35	-4	5,980	-0.07%
2019/12/10	3	36.70	22	36.61	36.60	-19	6,007	-0.32%
2019/12/09	1	36.60	14	37.06	36.55	-13	6,021	-0.22%
2019/12/06	7	36.66	24	36.49	36.90	-17	6,007	-0.28%
2019/12/05	30	36.11	36	36.28	36.70	-6	6,005	-0.10%
2019/12/04	1	34.75	0	0.00	34.80	1	6,032	0.02%
2019/12/03	4	34.61	5.2	34.76	34.80	-1.2	6,140	-0.02%
2019/12/02	3	34.02	0	0.00	34.30	3	6,203	0.05%
2019/11/29	0	0.00	2	34.90	34.90	-2	6,196	-0.03%
2019/11/28	11	35.78	0	0.00	35.60	11	6,237	0.18%
2019/11/27	0	0.00	2	35.65	35.80	-2	6,348	-0.03%
2019/11/26	11	35.51	0	0.00	35.55	11	6,506	0.17%
2019/11/25	10	35.55	2	35.63	35.55	8	6,658	0.12%
2019/11/22	5	35.76	1	35.70	35.55	4	6,714	0.06%
2019/11/21	9	35.64	2	35.75	36.00	7	6,706	0.10%
2019/11/20	4	36.55	9	36.53	36.20	-5	6,714	-0.07%
2019/11/19	1	36.35	5	36.88	37.10	-4	6,691	-0.06%
2019/11/18	1	36.50	5	36.68	36.55	-4	6,709	-0.06%
2019/11/14	11	35.74	1	35.70	36.00	10	6,776	0.15%
2019/11/13	4	36.16	1	36.30	36.10	3	6,794	0.04%
2019/11/12	0	0.00	3	36.20	36.35	-3	6,768	-0.04%
2019/11/11	5	36.36	7	36.75	35.80	-2	6,746	-0.03%
2019/11/08	5	36.55	6	36.84	36.60	-1	6,683	-0.01%
2019/11/07	16	35.98	58	36.32	36.10	-42	6,634	-0.63%
2019/11/06	41	38.96	35	37.45	37.00	6	6,504	0.09%
2019/11/05	18	37.62	4	37.48	37.45	14	5,923	0.24%
2019/11/04	2	37.73	9	37.92	37.60	-7	5,848	-0.12%
2019/11/01	2	37.35	18	37.71	37.60	-16	5,776	-0.28%
2019/10/31	30	37.30	10	37.35	37.15	20	5,719	0.35%
2019/10/30	17	37.78	0	0.00	38.20	17	5,620	0.30%
2019/10/29	4	38.00	8	38.66	37.80	-4	5,507	-0.07%
2019/10/28	32	38.38	20	38.30	38.50	12	5,293	0.23%
2019/10/25	57	37.43	14	37.23	37.20	43	5,021	0.86%
2019/10/24	5	37.85	35	37.54	37.60	-30	4,904	-0.61%
2019/10/23	35	36.38	18	36.17	36.50	17	4,606	0.37%
2019/10/22	4	34.83	1	34.85	34.70	3	4,196	0.07%
2019/10/21	0	0.00	3	34.57	34.45	-3	4,175	-0.07%
2019/10/18	0	0.00	12	34.76	34.70	-12	4,154	-0.29%
2019/10/17	20	35.28	24	35.38	35.25	-4	4,081	-0.10%
2019/10/16	0	0.00	9	34.88	34.95	-9	3,909	-0.23%
2019/10/15	0	0.00	6	34.69	34.55	-6	3,792	-0.16%
2019/10/14	0	0.00	1	34.00	33.80	-1	3,745	-0.03%
2019/10/09	1	33.55	0	0.00	33.40	1	3,786	0.03%
2019/10/08	5	34.00	0	0.00	34.05	5	3,793	0.13%
2019/10/07	5	34.50	3	34.47	34.35	2	3,798	0.05%
2019/10/04	2	34.85	2	34.85	34.90	0	3,770	0.00%
2019/10/03	2	34.40	0	0.00	34.55	2	3,653	0.05%
2019/10/02	0	0.00	1	33.80	33.95	-1	3,599	-0.03%
2019/10/01	1	33.60	0	0.00	34.10	1	3,589	0.03%
2019/09/25	4	34.41	0	0.00	34.40	4	3,488	0.11%
2019/09/23	16	35.01	5	34.78	34.75	11	3,387	0.32%
2019/09/20	1	34.95	0.1	34.95	35.05	0.9	3,142	0.03%
2019/09/19	0	0.00	1	34.00	33.90	-1	3,026	-0.03%
2019/09/18	0.1	33.90	1	34.00	33.90	-0.9	3,008	-0.03%
2019/09/17	1	34.15	4	33.74	34.10	-3	2,979	-0.10%
2019/09/16	11	34.01	0	0.00	33.95	11	2,932	0.38%
2019/09/12	0	0.00	5	34.10	34.05	-5	2,906	-0.17%
2019/09/09	5	33.95	4	33.76	33.95	1	2,785	0.04%
2019/09/06	7	33.94	6	34.03	33.50	1	2,685	0.04%
2019/09/05	9	35.08	11	35.12	35.35	-2	2,502	-0.08%
2019/09/04	5	34.44	7	34.35	34.80	-2	2,382	-0.08%
2019/09/03	13	34.38	10	34.00	34.00	3	2,292	0.13%
2019/09/02	5	34.07	24	34.00	34.15	-19	2,197	-0.86%
2019/08/30	15	33.13	19	33.35	33.30	-4	2,088	-0.19%
2019/08/29	4	32.85	5	32.85	32.55	-1	1,954	-0.05%
2019/08/28	5	31.92	10	32.10	32.20	-5	1,775	-0.28%
2019/08/27	1	31.35	1	31.25	31.30	0	1,596	0.00%
2019/08/26	0	0.00	1	30.20	30.45	-1	1,522	-0.07%
2019/08/23	0	0.00	14	31.02	30.80	-14	1,489	-0.94%
2019/08/22	1	30.85	6	30.93	30.90	-5	1,452	-0.34%
2019/08/21	3	30.67	12	30.63	30.65	-9	1,395	-0.65%
2019/08/20	7	29.92	3	29.82	29.70	4	1,278	0.31%
2019/08/19	2	29.40	1	29.30	29.55	1	1,216	0.08%
2019/08/16	1	29.15	1	29.25	29.20	0	1,152	0.00%
2019/08/08	3	27.90	0	0.00	28.05	3	1,053	0.28%
2019/08/06	6	27.63	0	0.00	27.90	6	1,021	0.59%
2019/08/05	0	0.00	1	28.30	28.00	-1	1,008	-0.10%
2019/08/02	2	28.35	0	0.00	28.35	2	1,008	0.20%
2019/08/01	3	28.93	0	0.00	28.90	3	1,008	0.30%
2019/07/31	1	29.05	0	0.00	29.10	1	1,003	0.10%
2019/07/29	2	30.00	1	30.05	29.80	1	1,004	0.10%
2019/07/25	2	30.05	3	29.97	29.90	-1	1,003	-0.10%
2019/07/24	1	29.40	0	0.00	29.45	1	957	0.10%
2019/07/19	10	28.83	0	0.00	28.75	10	929	1.08%
2019/07/17	5	28.70	0	0.00	28.85	5	938	0.53%
2019/07/16	2	28.85	0	0.00	28.80	2	951	0.21%
2019/07/15	9	29.05	4	28.90	28.85	5	947	0.53%
2019/07/12	0	0.00	10.5	31.25	31.25	-10.5	903	-1.16%
2019/07/11	1	30.70	0	0.00	30.95	1	949	0.11%
2019/07/08	0	0.00	1	30.55	30.45	-1	949	-0.11%
2019/07/04	0	0.00	1	30.40	30.50	-1	956	-0.10%
2019/07/01	1	30.20	0	0.00	30.20	1	991	0.10%
2019/06/27	1	29.70	0	0.00	29.70	1	998	0.10%
2019/06/25	1	29.35	0	0.00	29.35	1	1,042	0.10%
2019/06/21	2	29.70	0	0.00	29.50	2	1,057	0.19%
2019/06/17	1	29.25	0	0.00	29.10	1	1,257	0.08%
2019/06/14	1	29.25	0	0.00	29.20	1	1,274	0.08%
2019/06/11	2	29.40	3	29.13	29.25	-1	1,373	-0.07%
2019/06/03	6	28.39	0	0.00	28.55	6	1,425	0.42%
2019/05/31	5	28.65	0	0.00	28.65	5	1,445	0.35%
2019/05/29	1	27.95	0	0.00	28.05	1	1,464	0.07%
2019/05/28	2	28.30	0	0.00	27.70	2	1,476	0.14%
2019/05/22	1	28.75	0	0.00	28.75	1	1,638	0.06%
2019/05/21	1	28.30	4	28.45	28.55	-3	1,648	-0.18%
2019/05/17	2	28.50	0	0.00	28.40	2	1,653	0.12%
2019/05/13	1	29.00	0	0.00	28.85	1	1,667	0.06%
2019/05/09	1	29.75	0	0.00	29.40	1	1,663	0.06%
2019/04/30	2	30.60	0	0.00	30.80	2	1,637	0.12%
2019/04/29	2	30.68	0	0.00	30.70	2	1,641	0.12%
2019/04/26	1	31.25	0	0.00	31.05	1	1,632	0.06%
2019/04/19	1	31.40	0	0.00	31.30	1	1,633	0.06%
2019/04/18	0	0.00	1	31.50	31.20	-1	1,634	-0.06%
2019/04/17	1	31.95	2	31.75	31.80	-1	1,633	-0.06%
2019/04/16	1	31.10	1	31.20	31.15	0	1,533	0.00%
2019/04/09	2	30.90	0	0.00	30.90	2	1,482	0.13%
2019/04/08	18	30.75	0	0.00	30.95	18	1,469	1.22%
2019/04/03	1	30.30	0	0.00	30.35	1	1,434	0.07%
2019/04/02	5	30.39	0	0.00	30.35	5	1,441	0.35%
2019/04/01	0	0.00	5	30.10	30.05	-5	1,427	-0.35%
2019/03/29	0	0.00	2	30.00	30.10	-2	1,411	-0.14%
2019/03/28	1	30.20	0	0.00	29.90	1	1,393	0.07%
2019/03/26	1	30.55	0	0.00	30.40	1	1,377	0.07%
2019/03/25	0	30.90	1	30.50	30.50	-1	1,366	-0.07%
2019/03/22	2	31.50	3	31.17	31.10	-1	1,349	-0.07%
2019/03/21	42	30.59	6	30.92	30.85	36	1,268	2.84%
2019/03/20	0	0.00	11	29.77	30.10	-11	1,183	-0.93%
2019/03/19	10	29.60	0	0.00	29.55	10	1,159	0.86%
2019/03/15	1	29.70	0	0.00	29.20	1	1,125	0.09%
2019/03/13	3	28.88	0	0.00	28.95	3	1,097	0.27%
2019/03/08	1	28.65	0	0.00	28.95	1	1,131	0.09%
2019/03/04	0	0.00	1	30.05	29.75	-1	1,128	-0.09%
2019/02/27	1	30.10	1	29.85	30.00	0	1,123	0.00%
2019/02/26	3	30.67	5	30.46	30.25	-2	1,100	-0.18%
2019/02/25	6	29.42	2	29.95	29.95	4	985	0.41%
2019/02/22	15	29.12	0	0.00	29.00	15	962	1.56%
2019/02/20	1	29.25	0	0.00	29.00	1	971	0.10%
2019/02/19	1	28.95	0	0.00	28.95	1	970	0.10%
2019/02/18	0	0.00	8	28.88	28.90	-8	968	-0.83%
2019/02/13	2	28.70	6	28.58	28.55	-4	991	-0.40%
2019/02/12	3	28.75	4	28.75	28.80	-1	982	-0.10%
2019/02/11	5	28.55	0	0.00	28.50	5	1,022	0.49%
2019/01/29	5	28.32	0	0.00	28.40	5	1,032	0.48%
2019/01/24	0	0.00	3	27.75	27.75	-3	1,065	-0.28%
2019/01/23	1	27.85	0	0.00	27.80	1	1,070	0.09%
2019/01/22	0	0.00	6	28.00	28.00	-6	1,069	-0.56%
2019/01/21	1	28.35	0	0.00	28.25	1	1,072	0.09%
2019/01/17	2	28.30	1	28.35	28.15	1	1,109	0.09%
2019/01/16	0	0.00	3	27.85	27.85	-3	1,110	-0.27%
2019/01/15	1	27.40	0	0.00	27.35	1	1,118	0.09%
2019/01/11	1	27.45	1	27.40	27.40	0	1,132	0.00%
2019/01/10	0	0.00	2	27.15	27.35	-2	1,139	-0.18%
2019/01/09	5	27.20	0	0.00	27.45	5	1,151	0.43%
2019/01/08	3	26.72	1	26.75	26.80	2	1,143	0.17%
2019/01/04	0	0.00	2	26.45	26.45	-2	1,192	-0.17%
2019/01/03	3	26.80	0	0.00	26.75	3	1,259	0.24%
2018/12/27	1	27.05	0	0.00	27.10	1	1,332	0.08%
2018/12/26	1	26.90	0	0.00	26.75	1	1,369	0.07%
2018/12/25	3	27.05	0	0.00	27.05	3	1,377	0.22%
2018/12/24	1	27.70	0	0.00	27.75	1	1,377	0.07%
2018/12/18	1	28.15	0	0.00	28.15	1	1,419	0.07%
2018/12/17	0	0.00	11	28.30	28.30	-11	1,431	-0.77%
2018/12/13	0	0.00	25	28.65	28.60	-25	1,484	-1.68%
2018/12/07	1	29.05	0	0.00	28.95	1	1,591	0.06%
2018/12/06	1	29.55	8	29.13	28.60	-7	1,694	-0.41%
2018/12/04	6	30.81	0	0.00	30.80	6	1,712	0.35%
2018/12/03	31	30.79	32	30.40	30.85	-1	1,741	-0.06%
2018/11/30	30	29.70	0	0.00	29.75	30	1,726	1.74%
2018/11/29	2	29.85	0	0.00	29.70	2	1,784	0.11%
2018/11/28	2	29.35	2	29.35	29.50	0	1,791	0.00%
2018/11/27	0	0.00	1	29.10	29.15	-1	1,834	-0.05%
2018/11/26	1	28.40	0	0.00	28.40	1	1,840	0.05%
2018/11/21	1	28.45	0	0.00	29.00	1	1,869	0.05%
2018/11/20	0	0.00	3	28.78	28.60	-3	1,865	-0.16%
2018/11/19	3	29.35	1	29.30	29.20	2	1,858	0.11%
2018/11/16	1	29.05	1	29.05	29.05	0	1,852	0.00%
2018/11/15	1	28.95	0	0.00	28.80	1	1,848	0.05%
2018/11/09	0	0.00	2.1	28.90	28.85	-2.1	1,888	-0.11%
2018/11/08	2	29.55	2	29.55	29.20	0	1,945	0.00%
2018/11/06	4	29.43	4	28.65	28.80	0	1,975	0.00%
2018/11/05	2	28.60	1	28.80	28.75	1	1,983	0.05%
2018/11/02	2	28.50	0	0.00	28.55	2	2,054	0.10%
2018/11/01	1	28.85	0	0.00	28.70	1	2,091	0.05%
2018/10/31	1	27.70	0	0.00	27.70	1	2,081	0.05%
2018/10/30	4	26.80	0	0.00	27.10	4	2,078	0.19%
2018/10/25	1	27.40	0	0.00	26.60	1	2,117	0.05%
2018/10/24	1	28.30	0	0.00	28.45	1	2,120	0.05%
2018/10/22	2	29.03	0	0.00	29.15	2	2,124	0.09%
2018/10/16	1	30.00	0	0.00	29.55	1	2,122	0.05%
2018/10/12	1	28.75	1	29.30	29.50	0	2,131	0.00%
2018/10/11	1	28.45	0	0.00	28.45	1	2,124	0.05%
2018/10/08	2	32.15	0	0.00	32.05	2	2,074	0.10%
2018/10/05	4	32.36	1	32.25	32.25	3	2,118	0.14%
2018/10/03	1	33.70	0	0.00	33.60	1	2,101	0.05%
2018/10/02	1	34.15	0	0.00	34.00	1	2,119	0.05%
2018/10/01	3	33.80	0	0.00	34.10	3	2,189	0.14%
2018/09/25	0	0.00	1	34.55	33.95	-1	2,342	-0.04%
2018/09/20	2	34.10	0	0.00	33.95	2	2,386	0.08%
2018/09/18	37	33.95	12	33.98	33.80	25	2,375	1.05%
2018/09/12	25	32.32	20	31.70	32.00	5	2,442	0.20%
2018/09/11	0	0.00	1	34.00	33.90	-1	2,417	-0.04%
2018/09/10	2	34.00	3	34.30	33.65	-1	2,482	-0.04%
2018/09/07	4	34.48	4	34.30	34.45	0	2,530	0.00%
2018/09/06	1	35.25	1	35.25	35.20	0	2,579	0.00%
2018/09/05	1	35.95	0	0.00	35.50	1	2,737	0.04%
2018/09/03	1	35.50	1	35.50	35.05	0	3,577	0.00%
2018/08/30	15	34.27	0	0.00	34.45	15	3,617	0.41%
2018/08/23	0	0.00	10	34.30	34.20	-10	4,010	-0.25%
2018/08/22	5	34.10	0	0.00	34.10	5	4,069	0.12%
2018/08/20	0	0.00	2	34.40	33.90	-2	4,241	-0.05%
2018/08/17	1	35.10	0	0.00	34.35	1	4,363	0.02%
2018/08/16	0	0.00	38	34.18	34.75	-38	4,372	-0.87%
2018/08/15	12	34.24	1	34.05	33.90	11	4,345	0.25%
2018/08/14	2	35.00	1	34.85	35.05	1	4,298	0.02%
2018/08/10	4	36.54	1	36.45	36.40	3	4,279	0.07%
2018/08/09	8	36.57	0.4	36.60	36.55	7.6	4,277	0.18%
2018/08/08	0	0.00	1.1	36.24	36.20	-1.1	4,235	-0.03%
2018/08/07	1	35.35	0	0.00	35.35	1	4,240	0.02%
2018/08/01	9	36.54	0	0.00	36.45	9	4,428	0.20%
2018/07/31	2	36.55	0	0.00	36.70	2	4,484	0.04%
2018/07/30	4	36.15	2	36.25	35.85	2	4,670	0.04%
2018/07/27	2	36.00	1	36.00	36.00	1	4,784	0.02%
2018/07/26	0	0.00	1	35.90	35.90	-1	4,783	-0.02%
2018/07/25	5	35.38	0	0.00	35.35	5	4,781	0.10%
2018/07/24	0	0.00	8	35.30	35.40	-8	4,802	-0.17%
2018/07/23	0	0.00	1	35.20	35.15	-1	4,816	-0.02%
2018/07/20	1	35.65	3	35.80	35.70	-2	4,830	-0.04%
2018/07/19	4	35.44	0	0.00	35.30	4	4,826	0.08%
2018/07/17	2	36.00	1	35.95	35.95	1	4,877	0.02%
2018/07/16	1	36.05	0	0.00	36.10	1	4,885	0.02%
2018/07/13	0	0.00	5	36.26	35.90	-5	4,917	-0.10%
2018/07/11	2	35.23	0	0.00	35.05	2	4,917	0.04%
2018/07/10	5	35.54	1	35.50	35.50	4	4,904	0.08%
2018/07/09	7	36.40	0	0.00	35.60	7	4,895	0.14%
2018/07/06	0	0.00	2	36.60	36.95	-2	4,837	-0.04%
2018/07/05	3	37.47	7	37.25	36.80	-4	4,802	-0.08%
2018/07/04	8	37.09	0	0.00	37.10	8	4,814	0.17%
2018/07/03	5	36.67	2	37.15	36.50	3	4,818	0.06%
2018/06/29	2	37.75	10	37.70	37.95	-8	4,797	-0.17%
2018/06/28	3	36.75	6	36.90	36.70	-3	4,776	-0.06%
2018/06/27	1	36.85	0	0.00	36.85	1	4,780	0.02%
2018/06/26	4	37.26	0	0.00	37.10	4	4,784	0.08%
2018/06/25	0	0.00	2	38.10	37.90	-2	4,782	-0.04%
2018/06/22	2	37.65	5	38.23	38.10	-3	4,788	-0.06%
2018/06/21	2	38.80	5	38.76	38.10	-3	4,799	-0.06%
2018/06/20	3	37.73	1	38.60	37.80	2	4,844	0.04%
2018/06/19	3	38.70	2	38.75	38.60	1	4,928	0.02%
2018/06/15	4	40.58	3	41.00	39.65	1	5,021	0.02%
2018/06/14	6	40.81	4	40.75	40.90	2	4,953	0.04%
2018/06/13	25	41.13	17	41.37	41.00	8	4,897	0.16%
2018/06/12	24.2	41.67	28	41.74	40.40	-3.8	4,784	-0.08%
2018/06/11	31	40.66	19	41.04	41.25	12	4,394	0.27%
2018/06/07	3	37.63	1	37.45	37.25	2	4,022	0.05%
2018/06/06	0	0.00	30	37.50	37.45	-30	4,136	-0.73%
2018/06/05	3	37.90	4	37.88	37.05	-1	4,153	-0.02%
2018/06/04	0	0.00	1	36.70	36.60	-1	4,009	-0.02%
2018/06/01	0	0.00	1	36.90	36.70	-1	4,075	-0.02%
2018/05/31	6	36.73	1	36.65	37.40	5	4,169	0.12%
2018/05/30	0	0.00	1	36.50	36.75	-1	4,129	-0.02%
2018/05/29	4	37.35	0	0.00	36.90	4	4,121	0.10%
2018/05/28	0	0.00	1	37.45	37.10	-1	4,113	-0.02%
2018/05/25	1	37.11	2	37.00	37.60	-1	4,110	-0.02%
2018/05/24	1	36.25	0	0.00	36.30	1	4,200	0.02%
2018/05/23	1	36.20	1	35.95	35.95	0	4,280	0.00%
2018/05/22	0	0.00	5	36.38	36.10	-5	4,290	-0.12%
2018/05/21	0	0.00	16.6	36.32	36.45	-16.6	4,338	-0.38%
2018/05/18	0	0.00	3	36.05	36.10	-3	4,390	-0.07%
2018/05/17	1	36.15	2	36.43	36.40	-1	4,463	-0.02%
2018/05/16	1	36.15	0	0.00	36.05	1	4,494	0.02%
2018/05/14	0	0.00	10	37.02	37.00	-10	4,744	-0.21%
2018/05/11	18	37.30	0	0.00	37.00	18	4,875	0.37%
2018/05/10	0	0.00	2	37.20	37.20	-2	5,010	-0.04%
2018/05/09	13	37.13	6	37.05	37.00	7	5,290	0.13%
2018/05/08	0	0.00	4	36.95	36.75	-4	5,270	-0.08%
2018/05/07	15	37.23	1	36.00	37.60	14	5,277	0.27%
2018/05/04	13	35.93	0	0.00	35.70	13	5,201	0.25%
2018/04/25	0	0.00	19	34.41	34.45	-19	5,664	-0.34%
2018/04/24	1	35.00	27	35.05	34.75	-26	5,727	-0.45%
2018/04/20	1	37.10	1	37.30	37.00	0	5,777	0.00%
2018/04/19	5	37.46	8	37.48	37.30	-3	5,987	-0.05%
2018/04/18	1	36.55	0	0.00	36.40	1	6,067	0.02%
2018/04/17	2	36.60	0	0.00	36.30	2	6,099	0.03%
2018/04/16	4	37.25	1	37.05	37.00	3	6,152	0.05%
2018/04/13	1	37.20	0	0.00	37.15	1	6,278	0.02%
2018/04/12	3	37.25	0	0.00	37.20	3	6,506	0.05%
2018/04/11	2	37.40	6	37.37	37.15	-4	6,673	-0.06%
2018/04/10	1	37.60	1	37.40	37.25	0	6,841	0.00%
2018/04/02	0	0.00	1	36.70	36.65	-1	7,256	-0.01%
2018/03/31	5.3	37.03	0	0.00	37.20	5.3	7,267	0.07%
2018/03/30	11	36.71	5	36.75	36.50	6	7,313	0.08%
2018/03/29	9	36.64	0	0.00	36.50	9	7,513	0.12%
2018/03/28	0	0.00	37	37.10	36.80	-37	8,077	-0.46%
2018/03/26	2.5	37.05	3	37.05	37.05	-0.5	8,120	-0.01%
2018/03/23	20	37.08	27	37.37	36.85	-7	8,170	-0.09%
2018/03/22	9	38.74	13	38.42	38.10	-4	8,182	-0.05%
2018/03/21	6	38.23	12	38.44	38.80	-6	8,104	-0.07%
2018/03/20	2	37.60	0	0.00	37.50	2	7,971	0.03%
2018/03/19	2	37.80	0	0.00	37.65	2	7,994	0.03%
2018/03/16	13	37.85	21	37.52	37.50	-8	8,001	-0.10%
2018/03/15	5	38.41	2	38.33	38.15	3	8,026	0.04%
2018/03/14	5	38.05	2	38.05	38.05	3	8,103	0.04%
2018/03/13	9	37.91	11	37.97	37.90	-2	8,235	-0.02%
2018/03/12	32	38.05	18	37.84	37.65	14	8,212	0.17%
2018/03/09	0	0.00	1	37.40	37.50	-1	8,187	-0.01%
2018/03/08	3	37.80	0	0.00	37.60	3	8,242	0.04%
2018/03/07	0	0.00	4	37.26	37.00	-4	8,240	-0.05%
2018/03/06	1	37.60	6	37.38	37.50	-5	8,285	-0.06%
2018/03/05	1	36.90	1	37.10	36.60	0	8,430	0.00%
2018/03/01	0	0.00	26	37.10	37.45	-26	8,599	-0.30%
2018/02/27	2	37.13	0	0.00	36.55	2	8,566	0.02%
2018/02/26	57	37.62	1	37.20	37.20	56	8,516	0.66%
2018/02/23	24	36.67	8	36.00	36.95	16	8,348	0.19%
2018/02/22	11	35.77	0	0.00	35.75	11	8,360	0.13%
2018/02/21	16	35.95	6	35.80	36.00	10	8,425	0.12%
2018/02/09	0	0.00	25	33.93	34.90	-25	8,485	-0.29%
2018/02/08	0	0.00	10	35.30	35.30	-10	8,447	-0.12%
2018/02/07	3	36.37	0	0.00	35.60	3	8,469	0.04%
2018/02/06	6	35.46	35	36.33	35.05	-29	8,389	-0.35%
2018/02/05	8	37.48	1	38.00	38.00	7	8,319	0.08%
2018/02/02	31	37.92	17	38.19	38.20	14	8,176	0.17%
2018/02/01	20	37.29	40	37.93	37.85	-20	8,059	-0.25%
2018/01/31	3	36.08	0	0.00	36.35	3	7,821	0.04%
2018/01/30	10	36.80	24	36.09	36.00	-14	7,885	-0.18%
2018/01/29	35	37.06	25	36.83	36.80	10	7,843	0.13%
2018/01/26	1	36.75	0	0.00	36.75	1	7,745	0.01%
2018/01/25	1	36.45	4	36.48	36.30	-3	7,773	-0.04%
2018/01/24	32	36.36	15	36.43	36.40	17	7,716	0.22%
2018/01/23	1	36.65	3	36.15	36.20	-2	7,677	-0.03%
2018/01/22	37	36.88	24	36.57	36.50	13	7,596	0.17%
2018/01/19	1	35.85	15	35.62	36.25	-14	7,354	-0.19%
2018/01/18	1	35.80	0	0.00	35.55	1	7,177	0.01%
2018/01/17	0	0.00	1	36.35	36.10	-1	7,099	-0.01%
2018/01/16	3	36.15	3	36.20	36.05	0	7,055	0.00%
2018/01/15	30	36.54	11	36.47	36.20	19	6,974	0.27%
2018/01/12	0	0.00	6	35.13	35.85	-6	6,763	-0.09%
2018/01/11	1	34.80	0	0.00	35.20	1	6,616	0.02%
2018/01/10	0	0.00	22	35.09	35.00	-22	6,551	-0.34%
2018/01/09	4	34.80	7	35.00	35.00	-3	6,503	-0.05%
2018/01/08	4	35.55	12	35.33	34.65	-8	6,354	-0.13%
2018/01/05	4	34.84	12	34.46	35.20	-8	6,109	-0.13%
2018/01/04	3	34.52	9	34.93	34.85	-6	5,920	-0.10%
2018/01/03	4	34.25	13	34.35	34.05	-9	5,727	-0.16%