強茂 (2481)-華南永昌-民權券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
51.7
漲跌
▲0.3
漲幅
+0.58%
成交量
675張
產業
上市半導體類股
1270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

強茂 (2481)籌碼相關－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	51.30	3	51.73	51.40	-1	2,394	-0.04%
2024/11/20	1	51.10	0	0.00	51.20	1	2,416	0.04%
2024/11/19	1	51.90	1	52.00	51.90	0	2,423	0.00%
2024/11/18	5	51.02	0	0.00	51.10	5	2,429	0.21%
2024/11/14	1	53.40	1	54.00	51.90	0	2,436	0.00%
2024/11/13	1	52.40	1	52.80	53.20	0	2,436	0.00%
2024/11/12	8	54.83	8	53.40	53.40	0	2,439	0.00%
2024/11/08	6	56.85	0	0.00	56.20	6	2,427	0.25%
2024/11/07	0	0.00	1	57.30	58.20	-1	2,423	-0.04%
2024/11/04	0	0.00	1	54.60	54.60	-1	2,500	-0.04%
2024/11/01	2	54.00	2	54.90	55.60	0	2,542	0.00%
2024/10/30	5	56.58	4	55.60	55.60	1	2,551	0.04%
2024/10/29	6	57.18	5	57.06	57.00	1	2,567	0.04%
2024/10/28	14	59.10	14.1	57.69	57.50	-0.1	2,561	0.00%
2024/10/25	7	59.10	7	59.43	59.40	0	2,544	0.00%
2024/10/24	2	59.50	1	61.70	58.60	1	2,569	0.04%
2024/10/23	6.1	60.99	10	60.07	59.80	-4	2,528	-0.16%
2024/10/22	6	57.58	6	58.10	57.80	0	2,429	0.00%
2024/10/21	0	0.00	4	57.83	57.90	-4	2,479	-0.16%
2024/10/18	8	57.18	5.3	56.51	56.50	2.7	2,532	0.11%
2024/10/17	0	0.00	2	57.90	57.50	-2	2,628	-0.08%
2024/10/16	10	57.29	0	0.00	56.70	10	2,761	0.36%
2024/10/15	4	58.95	6	58.05	57.80	-2	3,045	-0.07%
2024/10/11	8	56.98	7	57.20	57.10	1	3,772	0.03%
2024/10/09	9	58.38	8	57.20	57.20	1	3,987	0.03%
2024/10/08	5	58.54	5	58.20	58.20	0	4,080	0.00%
2024/10/07	6	58.20	7	59.27	59.50	-1	4,157	-0.02%
2024/10/04	4	57.95	4	58.10	58.10	0	4,249	0.00%
2024/10/01	5	58.14	5	58.92	58.60	0	4,351	0.00%
2024/09/30	6	58.60	6	58.10	58.10	0	4,721	0.00%
2024/09/27	5	59.78	10	59.22	58.80	-5	4,906	-0.10%
2024/09/26	19	59.72	5	59.10	59.10	14	4,879	0.29%
2024/09/25	5	61.88	18	62.61	59.80	-13	4,801	-0.27%
2024/09/24	38	59.89	23	59.41	59.80	15	4,528	0.33%
2024/09/23	5	57.14	16	57.91	60.50	-11	4,370	-0.25%
2024/09/20	9	55.80	5	55.90	55.90	4	4,224	0.09%
2024/09/19	0	0.00	4	55.60	55.30	-4	4,208	-0.10%
2024/09/18	6	56.00	6	55.00	55.00	0	4,210	0.00%
2024/09/16	10	56.30	3	56.17	55.80	7	4,198	0.17%
2024/09/13	4	53.55	11	54.10	54.00	-7	4,164	-0.17%
2024/09/12	7	53.33	0	0.00	53.40	7	4,170	0.17%
2024/09/11	5	53.62	10	52.70	52.70	-5	4,177	-0.12%
2024/09/10	7	53.99	7	53.50	53.50	0	4,185	0.00%
2024/09/05	5	53.00	0	0.00	51.30	5	4,179	0.12%
2024/09/03	7	54.59	9	54.28	54.20	-2	4,180	-0.05%
2024/08/28	5	54.66	0	0.00	54.60	5	4,207	0.12%
2024/08/26	7	56.04	13	55.44	55.20	-6	4,252	-0.14%
2024/08/23	5	53.04	5	53.40	53.40	0	4,257	0.00%
2024/08/22	15	54.09	13	53.90	53.90	2	4,398	0.05%
2024/08/21	2	53.40	0	0.00	53.00	2	4,430	0.05%
2024/08/20	8	54.23	8	53.78	53.70	0	4,417	0.00%
2024/08/16	6	52.18	6	52.80	52.80	0	4,398	0.00%
2024/08/15	5	51.82	5	51.70	51.70	0	4,383	0.00%
2024/08/14	8	51.68	8	51.30	51.30	0	4,364	0.00%
2024/08/13	8	50.53	16	50.43	51.30	-8	4,354	-0.18%
2024/08/09	15	49.12	5	48.30	48.30	10	4,325	0.23%
2024/08/08	5	48.15	10	48.35	48.30	-5	4,307	-0.12%
2024/08/07	4	48.60	5	49.95	49.95	-1	4,281	-0.02%
2024/08/06	7	46.64	7	46.35	46.35	0	4,247	0.00%
2024/08/05	5	48.75	0	0.00	48.60	5	4,176	0.12%
2024/08/02	7.3	54.69	7	54.00	54.00	0.3	4,139	0.01%
2024/08/01	0	0.00	9	56.43	56.90	-9	4,101	-0.22%
2024/07/31	10	54.82	5.1	54.50	54.50	4.9	4,068	0.12%
2024/07/30	9	53.94	1	54.90	54.50	8	4,056	0.20%
2024/07/29	1	54.80	1	54.80	55.00	0	4,028	0.00%
2024/07/26	7	55.66	7	55.70	55.70	0	4,004	0.00%
2024/07/23	18	57.92	8	58.15	58.10	10	3,960	0.25%
2024/07/22	14	58.32	15	57.90	57.40	-1	3,920	-0.03%
2024/07/19	16	61.27	16	60.50	60.20	0	3,853	0.00%
2024/07/18	14	63.02	14	62.71	62.60	0	3,786	0.00%
2024/07/17	28.5	66.38	26	64.62	64.70	2.5	3,679	0.07%
2024/07/16	13	67.22	21	66.76	66.50	-8	3,541	-0.23%
2024/07/15	15	65.12	20	65.62	66.20	-5	3,249	-0.15%
2024/07/12	7	64.09	10	65.91	65.70	-3	2,892	-0.10%
2024/07/11	15	62.40	12	64.12	64.40	3	2,506	0.12%
2024/07/10	11	59.95	15	61.93	62.80	-4	2,320	-0.17%
2024/07/09	9	61.37	10	60.28	60.50	-1	2,217	-0.05%
2024/07/08	6	62.23	5	62.42	62.50	1	2,137	0.05%
2024/07/05	5	62.84	5	63.90	64.00	0	2,039	0.00%
2024/07/04	9	61.90	9	64.09	63.80	0	1,932	0.00%
2024/07/03	5	57.90	5	60.00	61.00	0	1,557	0.00%
2024/06/28	0	0.00	4	56.90	56.40	-4	1,386	-0.29%
2024/06/24	0	0.00	7	57.70	57.50	-7	1,414	-0.49%
2024/06/21	3	58.80	0	0.00	58.50	3	1,411	0.21%
2024/06/20	7	59.00	0	0.00	59.00	7	1,415	0.49%
2024/06/17	0	0.00	12	59.40	59.50	-12	1,415	-0.85%
2024/06/13	6	58.30	2	58.00	58.40	4	1,422	0.28%
2024/06/07	0	0.00	1	58.30	58.80	-1	1,459	-0.07%
2024/05/29	7	59.37	4	59.10	59.10	3	1,483	0.20%
2024/05/28	6	60.32	6	60.22	60.20	0	1,431	0.00%
2024/05/15	2	56.60	2	56.80	56.80	0	1,274	0.00%
2024/05/14	9	56.59	3	56.50	56.40	6	1,281	0.47%
2024/05/03	1	56.20	1	56.70	56.30	0	1,279	0.00%
2024/04/30	4	58.35	2	56.70	56.70	2	1,284	0.16%
2024/04/16	2	55.40	0	0.00	55.80	2	1,411	0.14%
2024/04/12	0	0.00	1	59.20	59.40	-1	1,385	-0.07%
2024/04/11	0	0.00	0	58.90	59.70	0	1,380	0.00%
2024/04/10	0	0.00	1	59.70	59.70	-1	1,397	-0.07%
2024/04/09	0	59.20	0	0.00	59.20	0	1,436	0.00%
2024/04/08	1	59.00	0	0.00	59.10	1	1,462	0.07%
2024/04/02	3	57.20	3	57.30	57.80	0	1,479	0.00%
2024/03/29	3	57.37	3	56.90	56.90	0	1,505	0.00%
2024/03/21	4	56.95	0	0.00	57.00	4	1,777	0.23%
2024/03/13	4	58.55	0	0.00	58.40	4	2,361	0.17%
2024/03/12	1	59.60	0	0.00	59.70	1	2,355	0.04%
2024/02/23	2	63.20	0	0.00	62.20	2	2,878	0.07%
2024/02/22	0	0.00	1	63.30	63.10	-1	2,893	-0.03%
2024/02/21	0	63.70	0	0.00	63.50	0	2,900	0.00%
2024/02/16	1	63.10	0	0.00	63.30	1	2,896	0.03%
2024/01/31	10	61.90	10	62.30	61.90	0	2,903	0.00%
2024/01/29	1	63.10	0	0.00	63.40	1	2,880	0.03%
2024/01/23	0	0.00	1	64.30	64.30	-1	2,899	-0.03%
2024/01/17	1	63.10	0	0.00	63.10	1	2,895	0.03%
2024/01/16	0	0.00	1	64.80	64.80	-1	2,802	-0.04%
2024/01/12	1	63.10	0	0.00	63.10	1	2,793	0.04%
2024/01/08	1	64.90	1	65.50	64.90	0	2,771	0.00%
2024/01/04	1	64.90	0	0.00	65.00	1	2,764	0.04%
2023/12/29	0	0.00	5	67.40	67.30	-5	2,646	-0.19%
2023/12/27	0	0.00	0.4	68.70	68.50	-0.4	2,589	-0.01%
2023/12/26	0	0.00	5	69.30	69.00	-5	2,568	-0.19%
2023/12/25	1	69.70	1	70.90	69.30	0	2,552	0.00%
2023/12/20	0	0.00	0.2	69.00	68.60	-0.2	2,439	-0.01%
2023/12/18	1	69.30	12	70.84	69.30	-11	2,342	-0.47%
2023/12/15	17.5	72.08	7	72.14	69.30	10.5	2,231	0.47%
2023/12/14	0	0.00	2	68.45	70.30	-2	1,847	-0.11%
2023/12/13	2	68.40	0	0.00	68.30	2	1,755	0.11%
2023/12/12	1	69.40	6	68.75	69.00	-5	1,771	-0.28%
2023/12/11	0	0.00	1	70.00	69.00	-1	1,776	-0.06%
2023/12/08	0.1	68.30	0	0.00	68.60	0.1	1,714	0.01%
2023/12/04	4	69.60	0	0.00	68.50	4	1,630	0.25%
2023/12/01	4	71.27	0	0.00	70.20	4	1,573	0.25%
2023/11/30	8	67.41	1.2	69.93	70.70	6.8	1,431	0.48%
2023/10/31	2	61.00	2	59.80	59.60	0	1,525	0.00%
2023/10/20	2	61.00	0	0.00	61.80	2	1,961	0.10%
2023/10/06	0.1	64.60	0	0.00	64.60	0.1	3,894	0.00%
2023/10/05	3	64.53	3	64.70	64.80	0	4,607	0.00%
2023/10/04	3	63.50	3	63.80	63.80	0	5,391	0.00%
2023/09/28	4	63.78	4	63.90	64.00	0	5,639	0.00%
2023/09/26	2	64.50	2	64.00	64.00	0	5,682	0.00%
2023/09/22	4	64.25	4	64.30	64.50	0	5,702	0.00%
2023/09/21	4	64.50	4	64.00	64.00	0	5,704	0.00%
2023/09/15	4	66.60	4	66.55	66.40	0	5,809	0.00%
2023/09/14	2	66.60	2	67.20	67.20	0	5,800	0.00%
2023/09/08	2	64.90	2	64.70	64.70	0	5,816	0.00%
2023/09/01	2	64.00	0	0.00	64.30	2	5,963	0.03%
2023/08/31	3	63.70	3	64.20	64.20	0	5,992	0.00%
2023/08/30	2	63.20	2	64.10	64.00	0	6,007	0.00%
2023/08/29	2	61.70	7	61.63	62.70	-5	6,070	-0.08%
2023/08/24	4	62.95	4	62.70	62.60	0	6,106	0.00%
2023/08/23	2	62.40	3	62.43	62.30	-1	6,159	-0.02%
2023/08/21	2	63.20	2	62.70	62.70	0	6,188	0.00%
2023/08/18	2	63.60	3	63.77	63.10	-1	6,202	-0.02%
2023/08/17	2	63.85	0	0.00	64.40	2	6,202	0.03%
2023/08/16	3	62.27	4	62.48	62.50	-1	6,180	-0.02%
2023/08/15	2	63.10	3	63.07	63.10	-1	6,199	-0.02%
2023/08/14	2	63.60	2	62.65	62.60	0	6,204	0.00%
2023/08/10	2	67.10	0	0.00	66.80	2	6,139	0.03%
2023/08/09	4	70.83	3	70.30	70.30	1	6,052	0.02%
2023/08/02	1	72.50	0	0.00	71.70	1	6,010	0.02%
2023/08/01	1	73.90	0	0.00	73.50	1	5,947	0.02%
2023/07/31	1	73.20	0	0.00	72.70	1	5,894	0.02%
2023/07/28	3	74.70	1	75.10	74.80	2	5,830	0.03%
2023/07/27	0	0.00	2	77.50	77.80	-2	5,781	-0.03%
2023/07/21	0	0.00	1	77.70	77.70	-1	5,525	-0.02%
2023/07/20	0	0.00	1	78.60	78.60	-1	5,494	-0.02%
2023/07/19	4.1	80.09	3	77.80	77.60	1.1	5,426	0.02%
2023/07/18	17	82.66	33	80.38	79.90	-16	5,296	-0.30%
2023/07/17	9	79.70	4	79.95	80.10	5	4,748	0.11%
2023/07/14	5	77.52	18	77.49	78.00	-13	4,388	-0.30%
2023/07/13	12	75.16	13	76.12	75.20	-1	4,225	-0.02%
2023/07/12	40	80.00	15	80.51	76.30	25	4,058	0.62%
2023/07/11	12	75.93	17	76.66	79.00	-5	3,399	-0.15%
2023/07/10	2	71.80	0	0.00	71.90	2	2,663	0.08%
2023/07/06	0	0.00	1	70.40	69.60	-1	2,535	-0.04%
2023/06/27	0	0.00	1	69.90	68.90	-1	3,105	-0.03%
2023/06/21	1	69.10	0	0.00	69.30	1	3,102	0.03%
2023/06/19	1	67.90	2	67.80	67.80	-1	3,365	-0.03%
2023/06/16	4	69.03	0	0.00	68.90	4	3,404	0.12%
2023/06/14	2	70.20	0	0.00	70.00	2	3,677	0.05%
2023/06/13	1	70.70	0.5	71.10	70.90	0.5	3,720	0.01%
2023/06/12	1	71.40	1	70.80	70.80	0	3,760	0.00%
2023/06/05	1	71.50	0	0.00	71.00	1	4,284	0.02%
2023/06/02	1.5	70.97	4	70.95	71.00	-2.5	4,565	-0.05%
2023/06/01	0	0.00	2	70.30	70.40	-2	4,811	-0.04%
2023/05/18	1	67.00	0	0.00	66.90	1	4,852	0.02%
2023/05/17	0	0.00	1	66.10	66.00	-1	4,888	-0.02%
2023/05/04	0	0.00	1	66.40	66.40	-1	5,367	-0.02%
2023/05/03	0	0.00	1	66.70	66.70	-1	5,474	-0.02%
2023/04/21	3	67.30	0	0.00	66.80	3	5,571	0.05%
2023/04/19	1	70.80	0	0.00	70.60	1	5,551	0.02%
2023/04/18	1	72.60	2	73.00	71.60	-1	5,527	-0.02%
2023/04/17	0	0.00	1	72.20	72.20	-1	5,455	-0.02%
2023/04/14	1	70.40	0	0.00	69.90	1	5,370	0.02%
2023/04/12	0.1	72.10	1	72.00	71.80	-0.9	5,283	-0.02%
2023/04/11	0	71.60	2	71.50	72.00	-2	5,249	-0.04%
2023/04/10	0	71.50	3	71.47	71.70	-3	5,239	-0.06%
2023/04/06	1	71.80	1	71.80	71.70	0	5,181	0.00%
2023/03/29	3	71.47	1	71.80	71.00	2	5,091	0.04%
2023/03/28	1	70.80	0	0.00	70.50	1	4,993	0.02%
2023/03/27	1	70.40	0.1	70.40	69.90	0.9	4,707	0.02%
2023/03/24	1	70.30	0.2	70.35	70.00	0.8	4,711	0.02%
2023/03/23	0	0.00	10	70.15	70.30	-10	4,743	-0.21%
2023/03/22	0	0.00	2	72.00	72.00	-2	4,658	-0.04%
2023/03/20	15	72.24	5	72.18	71.00	10	4,701	0.21%
2023/03/15	1	69.40	1	69.70	69.00	0	4,388	0.00%
2023/03/09	1	72.40	3	71.77	71.70	-2	4,608	-0.04%
2023/03/08	1	74.10	1.5	73.00	72.10	-0.5	4,625	-0.01%
2023/03/07	5	71.70	7	71.83	71.80	-2	4,341	-0.05%
2023/03/06	7	70.70	3	71.00	70.70	4	4,092	0.10%
2023/03/02	0	0.00	0.6	66.30	65.90	-0.6	3,820	-0.02%
2023/02/22	1	66.00	5.5	66.13	66.20	-4.5	3,873	-0.12%
2023/02/21	7	67.76	0	0.00	67.60	7	3,879	0.18%
2023/02/17	0	0.00	6	66.90	66.90	-6	3,966	-0.15%
2023/02/15	0	0.00	0.3	67.40	66.30	-0.3	3,941	-0.01%
2023/02/14	0	0.00	0	66.70	66.50	0	3,907	0.00%
2023/02/08	0	0.00	1	68.70	68.70	-1	3,918	-0.03%
2023/02/07	0.3	68.60	0	0.00	69.10	0.3	3,901	0.01%
2023/02/06	0	0.00	3	68.40	68.60	-3	3,895	-0.08%
2023/02/03	7	69.07	2	68.60	69.10	5	3,846	0.13%
2023/02/02	1	67.50	0	0.00	68.10	1	3,694	0.03%
2023/02/01	1	67.70	4	66.78	67.10	-3	3,638	-0.08%
2023/01/30	2	65.50	0	0.00	65.30	2	3,581	0.06%
2023/01/10	2	62.85	1	62.70	63.10	1	3,637	0.03%
2023/01/09	0	0.00	2	61.70	63.00	-2	3,665	-0.05%
2023/01/06	1	60.50	0	0.00	60.50	1	3,675	0.03%
2023/01/05	1	60.40	0	0.00	60.10	1	3,756	0.03%
2023/01/04	3	60.03	0	0.00	59.80	3	3,793	0.08%
2022/12/19	1	63.20	2	63.60	63.90	-1	4,177	-0.02%
2022/12/16	1	64.40	0	0.00	64.00	1	4,209	0.02%
2022/12/15	0	0.00	2	65.90	65.40	-2	4,215	-0.05%
2022/12/14	2	64.70	0	0.00	65.00	2	4,141	0.05%
2022/12/13	0	0.00	20	64.38	64.60	-20	4,113	-0.49%
2022/12/12	22	65.04	2	64.65	64.20	20	4,051	0.49%
2022/12/02	5	65.50	9	65.90	65.70	-4	4,065	-0.10%
2022/12/01	17	65.14	16	66.10	65.60	1	4,047	0.02%
2022/11/30	2	62.35	1	62.10	63.10	1	3,926	0.03%
2022/11/24	0	0.00	1	60.70	60.70	-1	4,036	-0.02%
2022/11/23	0	0.00	3	59.30	59.20	-3	4,057	-0.07%
2022/11/17	0	0.00	3	61.23	61.50	-3	4,768	-0.06%
2022/11/16	0	0.00	1	60.10	60.40	-1	4,782	-0.02%
2022/11/15	0	0.00	5	58.26	59.30	-5	4,748	-0.11%
2022/11/14	1	58.60	1	58.50	58.60	0	4,871	0.00%
2022/11/09	1	58.80	0	0.00	58.70	1	5,539	0.02%
2022/11/07	2	58.50	0	0.00	58.30	2	5,601	0.04%
2022/11/04	5	57.56	5	57.78	57.80	0	5,692	0.00%
2022/11/03	10	57.53	2	57.60	58.00	8	5,743	0.14%
2022/11/02	0	0.00	1.1	57.60	57.20	-1.1	5,835	-0.02%
2022/11/01	7	55.86	0.1	56.00	55.90	6.9	5,908	0.12%
2022/10/25	0	0.00	3	53.30	53.10	-3	6,497	-0.05%
2022/10/19	1	53.60	2	53.55	53.20	-1	6,675	-0.01%
2022/10/18	31	53.77	31	53.42	53.60	0	6,692	0.00%
2022/10/14	0	0.00	4	52.20	53.00	-4	7,022	-0.06%
2022/10/13	1	49.10	0	0.00	49.10	1	7,058	0.01%
2022/10/12	2.1	53.80	0	0.00	53.20	2.1	7,066	0.03%
2022/10/11	1	54.20	0	0.00	54.20	1	7,092	0.01%
2022/10/07	0	0.00	1	57.30	57.20	-1	7,117	-0.01%
2022/10/06	1	57.60	0	0.00	58.00	1	7,179	0.01%
2022/10/05	1	57.00	4	58.68	57.10	-3	7,199	-0.04%
2022/10/04	2	58.50	2	58.55	58.60	0	7,171	0.00%
2022/10/03	5.1	57.58	0	0.00	57.20	5.1	7,236	0.07%
2022/09/29	1	55.70	1	56.80	56.00	0	7,404	0.00%
2022/09/28	0	0.00	1	55.00	55.00	-1	7,415	-0.01%
2022/09/27	0	0.00	1	59.40	59.50	-1	7,453	-0.01%
2022/09/26	8	59.18	2	58.70	57.90	6	7,571	0.08%
2022/09/23	3	63.00	4	63.13	62.00	-1	7,628	-0.01%
2022/09/22	2	63.50	2	64.00	64.00	0	7,688	0.00%
2022/09/15	3	67.70	0	0.00	66.40	3	7,899	0.04%
2022/09/14	1	66.10	0	0.00	67.40	1	7,925	0.01%
2022/09/12	1	67.60	25	67.96	67.80	-24	8,102	-0.30%
2022/09/08	1	67.00	4	67.05	68.50	-3	8,290	-0.04%
2022/09/07	0	0.00	15	63.61	64.40	-15	8,456	-0.18%
2022/09/06	6	64.38	7	64.80	63.60	-1	8,418	-0.01%
2022/09/05	36	68.96	2	68.90	67.50	34	8,364	0.41%
2022/09/02	3	69.10	14	69.86	69.70	-11	8,340	-0.13%
2022/09/01	23	69.60	19	70.12	68.90	4	8,309	0.05%
2022/08/31	2	69.10	2	69.55	69.90	0	8,199	0.00%
2022/08/30	0	0.00	10	69.02	69.10	-10	8,195	-0.12%
2022/08/29	21	68.52	11	68.81	68.30	10	8,202	0.12%
2022/08/26	19	70.91	43	71.68	71.60	-24	8,191	-0.29%
2022/08/25	60	70.88	86.1	71.25	70.10	-26.1	8,089	-0.32%
2022/08/24	5	68.12	5	68.24	68.10	0	7,866	0.00%
2022/08/23	38	68.26	10	68.60	68.20	28	8,076	0.35%
2022/08/22	13	69.28	6	69.55	69.30	7	8,299	0.08%
2022/08/19	14.3	70.10	31	70.36	69.90	-16.7	8,332	-0.20%
2022/08/18	28	69.87	7.3	70.13	70.40	20.7	8,275	0.25%
2022/08/17	6	71.43	28	71.10	71.00	-22	8,186	-0.27%
2022/08/16	9.5	69.03	5	69.54	70.20	4.5	7,927	0.06%
2022/08/15	1	66.20	0	0.00	67.90	1	7,819	0.01%
2022/08/12	0	0.00	16	66.51	66.20	-16	7,855	-0.20%
2022/08/11	10	67.90	0	0.00	66.30	10	7,936	0.13%
2022/08/10	13	67.50	15	67.33	66.80	-2	8,128	-0.02%
2022/08/09	20	68.60	22	68.38	67.40	-2	8,351	-0.02%
2022/08/08	0	0.00	1	67.30	67.30	-1	8,537	-0.01%
2022/08/05	4	67.63	8	67.68	67.60	-4	8,520	-0.05%
2022/08/04	14	65.27	15	66.30	66.70	-1	8,413	-0.01%
2022/08/03	2	62.60	0	0.00	63.40	2	8,327	0.02%
2022/07/27	1.3	63.45	0	0.00	64.50	1.3	8,971	0.01%
2022/07/26	0	0.00	1	63.10	62.60	-1	9,027	-0.01%
2022/07/21	55	65.76	20	65.70	66.20	35	9,223	0.38%
2022/07/20	1	62.30	1	62.30	62.40	0	9,154	0.00%
2022/07/18	1	59.50	1.1	59.97	59.80	-0.1	9,442	0.00%
2022/07/15	1	58.20	2	58.95	59.00	-1	9,747	-0.01%
2022/07/13	1	56.10	0	0.00	55.80	1	10,347	0.01%
2022/07/12	3	55.40	1	54.80	54.80	2	10,689	0.02%
2022/07/11	2	58.80	0	0.00	58.10	2	10,957	0.02%
2022/07/08	23	58.57	20	59.00	58.00	3	11,017	0.03%
2022/07/06	0	0.00	1	55.80	53.90	-1	10,894	-0.01%
2022/07/05	0	0.00	1	55.60	56.50	-1	10,938	-0.01%
2022/07/04	1	56.90	2	59.00	56.90	-1	10,930	-0.01%
2022/07/01	4	59.93	23	59.26	57.90	-19	11,029	-0.17%
2022/06/30	3	63.73	0	0.00	63.00	3	11,036	0.03%
2022/06/29	2	67.70	0	0.00	67.60	2	11,191	0.02%
2022/06/28	1	68.00	0	0.00	68.00	1	11,908	0.01%
2022/06/27	0	0.00	2	69.65	70.00	-2	13,329	-0.02%
2022/06/23	21	67.01	1	65.70	66.30	20	13,603	0.15%
2022/06/22	1	68.40	1	68.10	66.60	0	13,864	0.00%
2022/06/21	2	68.50	1	69.20	69.40	1	14,058	0.01%
2022/06/20	1	67.20	0	0.00	66.10	1	14,344	0.01%
2022/06/17	5	69.16	7	69.34	69.10	-2	14,401	-0.01%
2022/06/16	4	74.75	8	74.38	71.60	-4	14,233	-0.03%
2022/06/15	0.1	78.70	0	0.00	79.00	0.1	14,183	0.00%
2022/06/14	1	78.00	0.1	78.30	78.90	0.9	14,341	0.01%
2022/06/10	0.1	80.80	0	0.00	81.80	0.1	14,409	0.00%
2022/06/08	1	81.80	1	80.80	80.80	0	14,506	0.00%
2022/06/06	2	81.20	1	81.80	81.40	1	14,548	0.01%
2022/06/02	2	83.20	1	83.90	83.10	1	14,535	0.01%
2022/06/01	3	84.73	5	84.62	84.00	-2	14,505	-0.01%
2022/05/31	4	84.08	4	84.23	83.80	0	14,345	0.00%
2022/05/30	4	83.73	10	83.45	84.50	-6	14,193	-0.04%
2022/05/25	1	80.40	0	0.00	80.20	1	13,923	0.01%
2022/05/24	0	0.00	1	81.00	78.70	-1	13,997	-0.01%
2022/05/20	4	80.83	6	80.40	81.20	-2	14,123	-0.01%
2022/05/19	5	79.28	1	78.90	81.20	4	14,577	0.03%
2022/05/18	4	81.40	5	81.46	81.20	-1	14,594	-0.01%
2022/05/17	3	80.73	2	81.45	82.40	1	14,434	0.01%
2022/05/16	21	81.01	22	81.08	78.40	-1	14,348	-0.01%
2022/05/13	2	76.95	0	0.00	77.20	2	14,440	0.01%
2022/05/11	4	76.25	5	77.78	77.10	-1	15,081	-0.01%
2022/05/10	4	75.38	1	75.20	75.50	3	14,961	0.02%
2022/05/09	1.1	77.24	2	78.20	77.10	-0.9	15,062	-0.01%
2022/05/06	2	79.80	0	0.00	81.20	2	15,546	0.01%
2022/05/05	2	81.10	8	81.64	81.40	-6	15,572	-0.04%
2022/05/03	2	77.60	0	0.00	77.90	2	15,547	0.01%
2022/04/29	5	77.34	1	78.30	76.10	4	15,578	0.03%
2022/04/28	2	74.35	1	75.40	76.00	1	15,557	0.01%
2022/04/27	4	74.35	2	75.35	76.10	2	15,466	0.01%
2022/04/26	5	78.00	2	77.35	77.00	3	15,339	0.02%
2022/04/25	2	79.50	0	0.00	78.70	2	15,252	0.01%
2022/04/22	2.1	82.88	1	83.50	82.80	1.1	15,120	0.01%
2022/04/21	5	83.44	8	83.33	84.60	-3	14,983	-0.02%
2022/04/20	2	80.60	0	0.00	80.80	2	14,855	0.01%
2022/04/19	6.1	82.61	3	80.90	80.60	3.1	14,623	0.02%
2022/04/18	4	82.38	1	83.40	82.00	3	14,444	0.02%
2022/04/15	1	85.60	0	0.00	85.00	1	14,235	0.01%
2022/04/14	6	92.55	1	90.50	90.80	5	14,260	0.04%
2022/04/13	3	93.87	1	94.10	93.80	2	14,192	0.01%
2022/04/11	0	0.00	1	95.20	95.00	-1	14,407	-0.01%
2022/04/08	21	98.43	22	98.79	98.10	-1	14,392	-0.01%
2022/04/07	7	101.23	5	101.00	98.00	2	14,346	0.01%
2022/04/06	2	102.00	1	101.50	101.50	1	14,168	0.01%
2022/04/01	1	99.20	1	100.00	100.50	0	14,162	0.00%
2022/03/31	9.1	105.44	9	103.44	102.00	0.1	13,986	0.00%
2022/03/30	2	105.25	52	108.06	105.00	-50	13,567	-0.37%
2022/03/29	5	99.68	4	99.70	98.80	1	12,340	0.01%
2022/03/25	12	100.27	2	100.00	99.90	10	12,582	0.08%
2022/03/24	6	97.83	0	0.00	97.80	6	12,322	0.05%
2022/03/23	7.2	100.92	6	100.47	99.60	1.2	12,188	0.01%
2022/03/22	2	103.75	0	0.00	102.50	2	12,003	0.02%
2022/03/21	0	0.00	10	104.50	105.00	-10	11,884	-0.08%
2022/03/17	0	0.00	2	101.25	102.00	-2	11,702	-0.02%
2022/03/15	2	96.80	1	97.80	95.00	1	11,863	0.01%
2022/03/14	5	103.20	4	102.13	102.00	1	11,960	0.01%
2022/03/11	3	100.33	3	100.67	101.00	0	12,395	0.00%
2022/03/10	1	99.80	1.2	100.58	99.50	-0.2	12,755	0.00%
2022/03/09	1	97.70	1	97.10	97.70	0	13,630	0.00%
2022/03/08	0.1	94.60	0	0.00	93.70	0.1	13,895	0.00%
2022/03/07	1.1	97.42	0.1	98.90	97.30	1	14,153	0.01%
2022/02/25	0	101.00	0	0.00	100.50	0	15,771	0.00%
2022/02/23	2	103.50	3	101.83	104.00	-1	16,640	-0.01%
2022/02/22	5	102.00	8	104.81	102.50	-3	17,811	-0.02%
2022/02/21	3	109.33	8.5	112.24	106.00	-5.5	18,081	-0.03%
2022/02/18	7	107.50	7	106.79	109.00	0	17,897	0.00%
2022/02/17	8	107.13	8	106.56	107.00	0	18,019	0.00%
2022/02/16	3	107.17	10	106.60	107.00	-7	18,175	-0.04%
2022/02/15	11	108.27	8	108.19	105.00	3	18,300	0.02%
2022/02/14	3	105.67	0.1	104.50	106.00	3	18,441	0.02%
2022/02/11	12	104.21	19	105.50	105.00	-7	18,444	-0.04%
2022/02/10	1	102.50	3.1	102.34	103.00	-2.1	18,668	-0.01%
2022/02/09	11.1	103.59	7.2	103.08	103.00	3.9	19,384	0.02%
2022/02/08	3.2	98.70	6	102.58	102.00	-2.8	19,523	-0.01%
2022/02/07	5	93.44	13	93.71	95.00	-8	19,910	-0.04%
2022/01/26	9	90.48	8	90.54	90.50	1	20,923	0.00%
2022/01/25	6.1	92.98	8	90.89	89.50	-2	22,423	-0.01%
2022/01/24	6	89.78	9	89.77	91.30	-3	22,697	-0.01%
2022/01/21	0	0.00	5	89.48	88.70	-5	23,536	-0.02%
2022/01/20	9	89.83	1.1	89.90	90.30	8	24,081	0.03%
2022/01/19	2	90.30	1	91.50	90.40	1	24,609	0.00%
2022/01/18	4.1	91.56	2	93.20	92.40	2.1	25,087	0.01%
2022/01/14	2	88.95	0	0.00	89.30	2	26,174	0.01%
2022/01/13	6	90.47	1	91.10	90.60	5	27,169	0.02%
2022/01/12	2	93.75	0	0.00	92.70	2	27,947	0.01%
2022/01/11	13	94.36	0	0.00	93.70	13	28,558	0.05%
2022/01/10	4	94.88	4	97.25	98.60	0	28,664	0.00%
2022/01/07	6.1	98.19	5	96.42	95.00	1.1	28,617	0.00%
2022/01/06	8	100.38	0	0.00	100.50	8	28,343	0.03%
2022/01/05	2	102.50	1	101.00	102.00	1	28,453	0.00%
2022/01/04	4	105.50	0	0.00	104.00	4	28,502	0.01%
2022/01/03	2	106.50	5	106.50	105.50	-3	28,716	-0.01%
2021/12/29	0	0.00	1	106.50	107.00	-1	28,910	0.00%
2021/12/28	0	0.00	1	108.50	108.00	-1	29,134	0.00%
2021/12/27	4	109.25	4	109.00	109.00	0	29,185	0.00%
2021/12/24	8	109.38	2	107.50	107.50	6	29,287	0.02%
2021/12/23	2	111.50	2	109.50	111.50	0	29,125	0.00%
2021/12/22	8	109.13	8	108.69	108.00	0	29,022	0.00%
2021/12/21	15	109.20	10	108.75	108.00	5	28,709	0.02%
2021/12/20	12	105.42	3	105.17	105.00	9	28,555	0.03%
2021/12/17	7	105.14	4	104.63	104.50	3	28,800	0.01%
2021/12/16	9	106.94	16	107.53	109.00	-7	28,899	-0.02%
2021/12/15	6	104.17	6	104.58	106.00	0	28,763	0.00%
2021/12/14	8	102.69	6	103.00	102.50	2	28,719	0.01%
2021/12/13	3	105.17	2	105.50	106.00	1	28,701	0.00%
2021/12/10	4	105.63	4	107.38	105.00	0	28,726	0.00%
2021/12/09	20	109.40	3	109.33	109.00	17	28,660	0.06%
2021/12/08	0	0.00	4	112.25	112.00	-4	28,764	-0.01%
2021/12/07	28	112.16	27	110.76	110.00	1	28,852	0.00%
2021/12/06	24	111.85	18	112.19	113.00	6	28,486	0.02%
2021/12/03	20	111.85	14.4	114.13	111.50	5.6	28,344	0.02%
2021/12/02	5	110.80	10.3	110.74	107.00	-5.3	27,818	-0.02%
2021/12/01	11	111.68	11	111.00	110.50	0	27,901	0.00%
2021/11/30	5	107.10	15.1	107.77	110.50	-10.1	28,112	-0.04%
2021/11/29	21.1	105.35	10	104.25	106.00	11.1	28,267	0.04%
2021/11/26	6.2	105.55	4.2	105.55	103.50	2	28,113	0.01%
2021/11/25	1.4	109.68	1	108.00	108.00	0.4	27,981	0.00%
2021/11/24	4	108.38	11.1	110.63	112.00	-7.1	27,809	-0.03%
2021/11/23	9.6	111.14	17	110.38	106.00	-7.4	27,568	-0.03%
2021/11/22	25	111.28	22.1	109.70	108.50	3	27,561	0.01%
2021/11/19	39.3	111.04	56	111.90	111.50	-16.7	27,864	-0.06%
2021/11/18	57	105.80	54	105.79	106.00	3	27,212	0.01%
2021/11/17	6	102.25	9	102.33	102.00	-3	27,315	-0.01%
2021/11/16	12	100.68	4	99.23	98.20	8	27,667	0.03%
2021/11/15	22	100.35	19	100.44	100.50	3	28,029	0.01%
2021/11/12	23	102.76	24	101.54	100.50	-1	28,240	0.00%
2021/11/11	12	99.03	12	100.08	101.00	0	28,331	0.00%
2021/11/10	6	97.50	1	96.10	97.90	5	28,092	0.02%
2021/11/09	12	99.44	10	98.43	98.00	2	27,946	0.01%
2021/11/08	13	103.25	1	101.00	99.20	12	27,499	0.04%
2021/11/05	4	110.38	4	109.88	110.00	0	26,953	0.00%
2021/11/04	8	111.69	13.2	113.13	110.00	-5.2	26,808	-0.02%
2021/11/03	40	107.04	48	107.28	108.00	-8	26,125	-0.03%
2021/11/02	61.1	119.11	45	118.56	111.50	16.1	25,206	0.06%
2021/11/01	1	117.00	10	121.05	123.50	-9	23,823	-0.04%
2021/10/29	23	113.02	19	112.87	112.50	4	23,484	0.02%
2021/10/28	20	108.13	13	109.04	107.50	7	22,973	0.03%
2021/10/27	6	107.08	20	107.80	107.00	-14	22,734	-0.06%
2021/10/26	4	108.50	5	105.10	101.50	-1	22,334	0.00%
2021/10/25	20	102.93	18	105.44	105.50	2	22,136	0.01%
2021/10/22	12	102.50	13	101.96	101.50	-1	22,045	0.00%
2021/10/21	28	101.25	30	101.46	100.50	-2	22,333	-0.01%
2021/10/20	22	97.78	15	97.55	96.80	7	22,038	0.03%
2021/10/19	25	97.35	33	98.64	101.50	-8	22,139	-0.04%
2021/10/18	34	93.97	35	93.26	92.60	-1	21,900	0.00%
2021/10/15	3	91.97	3	92.47	91.40	0	22,556	0.00%
2021/10/14	1	89.50	1	89.30	89.00	0	23,483	0.00%
2021/10/13	11	91.82	11	87.99	87.40	0	23,748	0.00%
2021/10/12	11	95.42	0	0.00	93.30	11	24,108	0.05%
2021/10/08	32	93.73	32	93.18	94.00	0	24,790	0.00%
2021/10/07	20	90.30	20	88.92	89.50	0	25,392	0.00%
2021/10/05	3	81.93	3	86.27	86.50	0	26,290	0.00%
2021/10/01	1	86.00	1	83.30	84.10	0	26,890	0.00%
2021/09/30	40	90.99	40	90.12	89.30	0	27,668	0.00%
2021/09/29	1	88.00	1	88.00	87.70	0	28,122	0.00%
2021/09/28	1	93.00	0	0.00	91.80	1	28,938	0.00%
2021/09/24	0	0.00	4	95.85	95.00	-4	30,007	-0.01%
2021/09/23	6	95.87	8	94.33	95.40	-2	30,217	-0.01%
2021/09/22	8	90.31	1	90.40	90.20	7	30,320	0.02%
2021/09/17	0	0.00	7	91.47	92.30	-7	31,093	-0.02%
2021/09/16	1	91.00	10	90.60	90.40	-9	31,844	-0.03%
2021/09/15	6	90.50	3.4	91.06	92.30	2.6	32,181	0.01%
2021/09/14	2.2	92.32	6	91.92	91.70	-3.8	32,862	-0.01%
2021/09/13	21	94.24	13	96.14	92.30	8	33,164	0.02%
2021/09/10	2	92.65	6.1	93.84	94.90	-4.1	33,443	-0.01%
2021/09/09	1	93.10	1	93.60	93.90	0	34,291	0.00%
2021/09/08	4	92.70	3	91.30	90.50	1	35,196	0.00%
2021/09/07	4	91.60	2	92.40	94.30	2	35,488	0.01%
2021/09/06	28	99.11	25	100.06	94.50	3	35,198	0.01%
2021/09/03	13.2	97.77	11	98.29	98.50	2.2	34,882	0.01%
2021/09/02	12.5	103.62	7	102.36	100.50	5.5	34,527	0.02%
2021/09/01	0	0.00	6	109.25	111.00	-6	34,572	-0.02%
2021/08/31	4.5	107.91	1	106.50	108.50	3.5	34,495	0.01%
2021/08/30	4	110.00	0	0.00	110.00	4	34,408	0.01%
2021/08/27	7	107.21	22.2	107.32	106.50	-15.2	34,340	-0.04%
2021/08/26	23	112.15	18	112.08	111.50	5	34,147	0.01%
2021/08/25	23	113.85	34.1	113.65	113.00	-11.1	34,077	-0.03%
2021/08/24	12	109.04	12	109.88	107.50	0	33,308	0.00%
2021/08/23	12	107.00	11	106.73	106.00	1	32,775	0.00%
2021/08/20	25	103.48	30	103.68	105.00	-5	32,351	-0.02%
2021/08/19	29	101.03	15	101.63	99.00	14	31,672	0.04%
2021/08/18	2	97.75	8	94.60	100.00	-6	31,083	-0.02%
2021/08/17	12	92.48	2.6	94.65	91.00	9.4	30,700	0.03%
2021/08/16	11	97.41	11	98.45	98.90	0	30,369	0.00%
2021/08/13	5	100.54	5	99.16	97.00	0	30,232	0.00%
2021/08/12	1.2	101.54	3	101.00	103.00	-1.8	30,107	-0.01%
2021/08/11	8	100.60	13	97.83	97.60	-5	29,975	-0.02%
2021/08/10	11.1	99.60	11.1	101.41	101.00	0	29,776	0.00%
2021/08/09	28	101.57	21	101.43	100.50	7	29,579	0.02%
2021/08/06	6	104.67	9	108.44	108.50	-3	29,399	-0.01%
2021/08/05	10	108.95	5	109.10	108.50	5	29,282	0.02%
2021/08/04	9	115.11	9	114.39	113.00	0	29,279	0.00%
2021/08/03	8	114.69	8	113.69	113.50	0	29,284	0.00%
2021/08/02	7	108.50	12	109.79	111.50	-5	28,915	-0.02%
2021/07/30	6	106.42	8	106.56	102.50	-2	28,598	-0.01%
2021/07/29	11	106.00	10	107.25	107.00	1	28,473	0.00%
2021/07/28	21	106.67	15	108.97	104.50	6	28,180	0.02%
2021/07/27	23	117.91	18	118.33	114.50	5	27,765	0.02%
2021/07/26	5.1	115.30	7	115.36	115.50	-1.9	27,020	-0.01%
2021/07/23	20	111.45	17.1	111.48	110.00	2.9	26,312	0.01%
2021/07/22	5	111.50	9.1	110.20	113.50	-4.1	25,352	-0.02%
2021/07/21	8	106.13	6	106.33	103.50	2	25,114	0.01%
2021/07/20	11	104.41	23	105.37	108.50	-12	24,422	-0.05%
2021/07/19	29	102.47	25	103.30	100.00	4	23,783	0.02%
2021/07/16	7	101.79	7.2	102.29	102.50	-0.2	24,120	0.00%
2021/07/15	6	96.47	30	96.52	100.00	-24	24,054	-0.10%
2021/07/14	26	101.82	32	100.71	98.10	-6	23,919	-0.03%
2021/07/13	43.1	111.36	31.2	107.20	109.00	11.9	23,126	0.05%
2021/07/12	19	100.66	11.1	101.95	105.50	8	22,646	0.04%
2021/07/09	6.1	95.75	14	97.22	96.00	-8	22,042	-0.04%
2021/07/08	17	96.72	10	96.27	94.80	7	21,711	0.03%
2021/07/07	36.2	96.59	36	96.81	93.60	0.2	21,344	0.00%
2021/07/06	12	92.19	29	91.95	92.60	-17	20,611	-0.08%
2021/07/05	80.1	94.56	55	94.56	90.50	25.1	20,264	0.12%
2021/07/02	3	82.87	3.9	84.48	87.60	-0.9	19,651	0.00%
2021/07/01	8	81.98	8	83.16	79.70	0	19,370	0.00%
2021/06/30	9	82.99	8	83.24	86.20	1	19,562	0.01%
2021/06/29	2	80.00	14	79.46	78.70	-12	19,614	-0.06%
2021/06/28	14	81.06	2.1	81.31	79.60	11.9	19,407	0.06%
2021/06/25	8	79.30	14.3	79.18	81.80	-6.3	18,838	-0.03%
2021/06/24	1	74.60	1.2	74.06	74.40	-0.2	18,163	0.00%
2021/06/23	7	72.31	9.5	73.06	74.50	-2.5	17,792	-0.01%
2021/06/22	4	67.93	6.1	69.04	69.90	-2.1	17,070	-0.01%
2021/06/21	11	67.43	7.3	68.41	66.20	3.7	16,679	0.02%
2021/06/18	8.1	67.51	15.1	68.15	68.90	-7	16,156	-0.04%
2021/06/17	10	63.46	8.2	64.64	65.20	1.8	15,070	0.01%
2021/06/16	13	60.85	53.4	60.25	61.00	-40.4	14,076	-0.29%
2021/06/15	8	57.54	11.6	57.76	57.80	-3.6	13,617	-0.03%
2021/06/11	1	56.40	1	56.40	56.50	0	13,585	0.00%
2021/06/10	2.2	56.86	2	56.50	57.00	0.2	13,668	0.00%
2021/06/09	14	56.62	14.2	56.87	56.50	-0.2	13,562	0.00%
2021/06/08	6	54.50	6	54.90	54.80	0	13,053	0.00%
2021/06/07	2	52.80	0	0.00	53.40	2	13,119	0.02%
2021/06/04	2	53.45	2	54.00	54.00	0	13,221	0.00%
2021/06/03	5	53.38	1.1	52.91	53.50	3.9	13,225	0.03%
2021/06/02	6	54.35	12	55.38	52.90	-6	13,253	-0.05%
2021/06/01	5	51.78	1	51.90	52.00	4	12,855	0.03%
2021/05/28	0	0.00	1	49.45	50.60	-1	13,004	-0.01%
2021/05/26	2	47.95	4	48.20	48.40	-2	13,217	-0.02%
2021/05/25	1	47.20	1	47.95	47.85	0	13,317	0.00%
2021/05/24	3	46.35	4	46.50	46.25	-1	13,390	-0.01%
2021/05/20	0	0.00	1	44.80	43.85	-1	13,616	-0.01%
2021/05/19	6.1	45.15	6	45.17	45.60	0.1	13,604	0.00%
2021/05/18	3.1	43.48	0	0.00	43.55	3.1	13,512	0.02%
2021/05/17	0.1	42.00	2	41.20	39.60	-1.9	13,515	-0.01%
2021/05/14	1.1	44.72	0.1	46.00	43.95	1	13,471	0.01%
2021/05/13	0.1	44.13	0	0.00	44.00	0.1	13,381	0.00%
2021/05/12	2.1	44.32	1	47.50	43.50	1.1	13,348	0.01%
2021/05/11	3.1	46.64	0	0.00	46.60	3.1	13,217	0.02%
2021/05/10	2	51.85	0	0.00	51.10	2	13,093	0.02%
2021/05/06	3	51.10	0	0.00	50.70	3	13,602	0.02%
2021/05/05	7	52.46	0	0.00	50.90	7	13,569	0.05%
2021/05/04	2	53.80	0.2	50.50	52.40	1.9	13,623	0.01%
2021/05/03	3	56.93	1	55.70	55.50	2	13,697	0.01%
2021/04/29	19	59.19	0	0.00	59.00	19	13,737	0.14%
2021/04/28	0	0.00	1	60.30	60.50	-1	13,804	-0.01%
2021/04/27	7.1	60.44	7	61.43	60.20	0.1	13,935	0.00%
2021/04/26	0.1	62.55	35	62.91	62.70	-34.9	13,805	-0.25%
2021/04/23	2	63.10	12.1	62.80	62.40	-10.1	13,876	-0.07%
2021/04/22	10	60.50	15	62.08	60.50	-5	13,695	-0.04%
2021/04/21	36.1	59.46	13	61.02	61.70	23.1	13,209	0.17%
2021/04/20	3	59.77	20	58.84	59.50	-17	12,870	-0.13%
2021/04/19	0	0.00	1	56.70	56.70	-1	12,514	-0.01%
2021/04/16	0	0.00	1	56.20	56.00	-1	12,781	-0.01%
2021/04/14	0.3	55.50	1	53.70	55.40	-0.7	12,979	-0.01%
2021/04/13	18	57.38	0	0.00	55.80	18	13,158	0.14%
2021/04/12	2	57.75	10	57.90	57.10	-8	13,235	-0.06%
2021/04/09	13	58.88	18	58.50	58.60	-5	13,439	-0.04%
2021/04/08	2	60.30	1	59.80	60.70	1	14,110	0.01%
2021/04/07	9	58.96	8	58.76	59.60	1	14,202	0.01%
2021/04/06	6	55.65	11	57.72	59.60	-5	14,068	-0.04%
2021/04/01	5	55.68	18	55.88	54.50	-13	13,793	-0.09%
2021/03/31	26	53.76	0	0.00	53.50	26	14,143	0.18%
2021/03/26	0	0.00	1	53.30	53.70	-1	16,282	-0.01%
2021/03/25	6	52.53	0	0.00	52.20	6	16,368	0.04%
2021/03/24	0	0.00	1	53.80	53.70	-1	16,465	-0.01%
2021/03/23	3	53.57	1	53.70	53.00	2	16,589	0.01%
2021/03/22	5	54.40	2	54.60	54.40	3	16,726	0.02%
2021/03/19	2	55.00	5	54.70	54.60	-3	16,967	-0.02%
2021/03/18	6	54.45	8	55.14	54.20	-2	17,189	-0.01%
2021/03/17	10	54.58	2	54.55	54.20	8	17,384	0.05%
2021/03/16	6	54.48	2	54.30	53.80	4	17,675	0.02%
2021/03/15	0	0.00	10	54.20	54.10	-10	18,108	-0.06%
2021/03/11	2	52.90	14	52.21	52.90	-12	18,251	-0.07%
2021/03/10	3	50.17	1.1	50.80	51.40	1.9	18,268	0.01%
2021/03/09	2	48.80	6.1	48.90	48.70	-4.1	18,249	-0.02%
2021/03/08	19	50.73	2	51.40	49.65	17	18,577	0.09%
2021/03/05	5	51.42	0	0.00	51.30	5	18,928	0.03%
2021/03/04	7	52.81	0	0.00	51.60	7	19,241	0.04%
2021/03/03	13	53.10	11	54.59	54.10	2	19,614	0.01%
2021/03/02	9	54.96	16	56.11	53.90	-7	19,881	-0.04%
2021/02/26	17	54.79	2	54.60	54.00	15	20,047	0.07%
2021/02/25	5	54.60	5	55.80	54.60	0	21,355	0.00%
2021/02/24	1.1	55.02	0	0.00	55.00	1.1	22,443	0.00%
2021/02/23	2	54.80	16	54.96	55.00	-14	22,545	-0.06%
2021/02/22	0	0.00	8	55.20	54.40	-8	22,470	-0.04%
2021/02/19	1	53.10	5	53.00	53.10	-4	22,464	-0.02%
2021/02/18	0	0.00	1	52.40	52.40	-1	22,985	0.00%
2021/02/05	6	49.23	5	48.87	48.90	1	23,516	0.00%
2021/02/04	0	0.00	2	49.75	49.35	-2	24,050	-0.01%
2021/02/02	13	50.01	11.1	50.57	50.00	1.9	24,837	0.01%
2021/02/01	1	49.35	0.1	49.75	49.00	0.9	24,991	0.00%
2021/01/29	30	52.13	28	53.60	50.50	2	24,939	0.01%
2021/01/27	1	52.60	0	0.00	52.50	1	24,442	0.00%
2021/01/26	26	52.79	21	51.84	52.00	5	24,460	0.02%
2021/01/25	2	53.40	0	0.00	53.30	2	24,404	0.01%
2021/01/22	1	50.50	2	50.50	51.60	-1	24,222	0.00%
2021/01/21	15	52.10	1	51.20	51.00	14	24,138	0.06%
2021/01/20	2	53.32	3	52.10	51.70	-1	24,060	0.00%
2021/01/19	8	54.94	0	0.00	54.80	8	23,846	0.03%
2021/01/18	3	55.00	1	56.00	55.50	2	23,821	0.01%
2021/01/15	2	54.29	3	53.43	54.00	-1	23,598	0.00%
2021/01/14	7.1	53.82	1	54.40	53.90	6.1	23,431	0.03%
2021/01/13	0	55.00	1	54.80	55.30	-1	23,327	0.00%
2021/01/12	1	55.68	10	54.85	55.30	-9	23,246	-0.04%
2021/01/11	3	55.80	1.8	56.51	56.50	1.2	22,867	0.01%
2021/01/08	1	53.50	1	53.60	53.50	0	22,833	0.00%
2021/01/07	12	53.32	13	53.12	53.20	-1	23,230	0.00%
2021/01/06	12	55.50	16	54.31	53.00	-4	23,313	-0.02%
2021/01/05	12	53.80	10	54.30	54.70	2	23,142	0.01%
2021/01/04	3.2	55.29	2	55.30	54.70	1.2	23,109	0.01%
2020/12/31	5	53.70	5	54.74	54.10	0	23,051	0.00%
2020/12/30	13	51.68	13	52.16	51.80	0	22,367	0.00%
2020/12/29	16	51.48	22	52.01	52.80	-6	22,044	-0.03%
2020/12/28	35	51.43	38	51.82	51.60	-3	21,821	-0.01%
2020/12/25	30	51.94	20	52.11	51.00	10	21,429	0.05%
2020/12/24	16	47.91	15	49.55	50.60	1	20,612	0.00%
2020/12/23	4	47.16	60	46.75	46.90	-56	19,511	-0.29%
2020/12/22	31	44.57	31	45.40	43.60	0	18,595	0.00%
2020/12/21	1	43.61	0	0.00	44.60	1	18,505	0.01%
2020/12/18	1	45.24	1	44.80	44.00	0	18,713	0.00%
2020/12/16	2	44.23	20	44.73	44.75	-18	18,660	-0.10%
2020/12/15	25	44.22	7	43.20	42.70	18	18,800	0.10%
2020/12/14	20	45.50	24	45.88	45.10	-4	19,025	-0.02%
2020/12/11	33	44.89	14	44.21	44.10	19	18,840	0.10%
2020/12/10	39	46.21	53	46.50	45.80	-14	18,653	-0.08%
2020/12/09	37	46.94	1.5	45.94	45.95	35.5	18,353	0.19%
2020/12/08	10	45.05	11	44.89	44.95	-1	17,978	-0.01%
2020/12/07	16	44.90	8	44.81	44.30	8	17,988	0.04%
2020/12/04	10	44.30	14	45.10	44.30	-4	17,926	-0.02%
2020/12/03	5	45.06	5	44.56	44.35	0	17,860	0.00%
2020/12/02	6	45.33	2	45.18	44.70	4	17,857	0.02%
2020/12/01	5	44.59	22	45.28	45.80	-17	17,637	-0.10%
2020/11/30	31	44.73	2	44.80	44.60	29	17,461	0.17%
2020/11/27	45	45.05	44	44.36	45.15	1	17,327	0.01%
2020/11/26	6	42.91	5.1	43.39	43.65	0.9	17,355	0.01%
2020/11/25	4	42.44	38	44.02	42.40	-34	17,154	-0.20%
2020/11/24	43	44.35	9	44.86	43.20	34	17,057	0.20%
2020/11/23	6	43.85	30.2	41.55	44.40	-24.2	16,399	-0.15%
2020/11/20	15	39.80	11	40.36	40.40	4	16,776	0.02%
2020/11/19	17.1	39.84	5	39.25	39.00	12.1	16,927	0.07%
2020/11/18	0	0.00	4	39.96	39.55	-4	17,618	-0.02%
2020/11/17	10.1	39.89	20	40.31	39.50	-9.9	18,922	-0.05%
2020/11/16	18	39.54	2	41.10	41.35	16	21,270	0.08%
2020/11/13	25	38.94	10	38.50	38.70	15	21,508	0.07%
2020/11/12	3.1	38.67	3	39.57	38.15	0.1	21,713	0.00%
2020/11/11	3	40.85	43	40.02	40.35	-40	21,395	-0.19%
2020/11/10	2	38.23	5	38.58	38.05	-3	20,909	-0.01%
2020/11/09	3	38.45	0	0.00	39.00	3	20,791	0.01%
2020/11/06	2	37.95	2	37.70	37.65	0	20,707	0.00%
2020/11/05	0	0.00	5	37.55	37.90	-5	20,769	-0.02%
2020/11/04	0	36.70	0	0.00	37.00	0	20,901	0.00%
2020/11/03	0.1	36.90	0	0.00	36.90	0.1	21,491	0.00%
2020/11/02	1	36.20	2	35.45	35.30	-1	22,085	0.00%
2020/10/30	3	36.75	11	36.09	36.05	-8	22,205	-0.04%
2020/10/29	1	36.35	0	0.00	37.20	1	22,509	0.00%
2020/10/28	2	38.68	1	37.75	37.55	1	22,554	0.00%
2020/10/27	0.9	38.30	1	37.85	38.45	-0.1	22,538	0.00%
2020/10/26	2	38.50	0	0.00	38.10	2	22,623	0.01%
2020/10/23	0	0.00	1	38.15	38.15	-1	22,541	0.00%
2020/10/22	1	37.55	2	37.45	37.80	-1	22,637	0.00%
2020/10/21	1	37.50	0	0.00	37.40	1	22,620	0.00%
2020/10/20	0	0.00	1	36.80	36.75	-1	22,601	0.00%
2020/10/19	0	0.00	5	37.05	37.15	-5	22,594	-0.02%
2020/10/16	4	37.83	23	38.68	36.80	-19	22,574	-0.08%
2020/10/15	44	39.65	22	39.76	39.00	22	22,229	0.10%
2020/10/14	31	38.90	0	0.00	38.70	31	21,642	0.14%
2020/10/13	2	38.70	0	0.00	38.30	2	21,478	0.01%
2020/10/12	0	0.00	32	38.58	38.30	-32	21,336	-0.15%
2020/10/08	8	38.76	0	0.00	37.95	8	21,233	0.04%
2020/10/07	30	38.05	4	38.19	38.40	26	21,039	0.12%
2020/10/06	0	0.00	2	37.43	37.45	-2	20,941	-0.01%
2020/10/05	4	36.65	1	36.80	36.90	3	21,030	0.01%
2020/09/30	2	36.20	0	0.00	36.30	2	21,064	0.01%
2020/09/29	2	36.20	2	35.80	35.75	0	21,134	0.00%
2020/09/28	3	35.73	2	35.40	35.45	1	21,083	0.00%
2020/09/24	1	35.95	1	36.20	35.30	0	21,089	0.00%
2020/09/23	10	37.20	10	37.45	37.10	0	21,179	0.00%
2020/09/22	0	0.00	7	37.79	37.05	-7	20,890	-0.03%
2020/09/21	5	37.65	1	38.15	37.40	4	20,794	0.02%
2020/09/18	5	38.40	1.4	38.46	37.60	3.6	20,814	0.02%
2020/09/17	7	37.46	11	37.52	38.20	-4	20,556	-0.02%
2020/09/14	0	0.00	11	35.50	36.10	-11	20,063	-0.05%
2020/09/11	7	34.96	0	0.00	34.65	7	20,003	0.03%
2020/09/10	6.4	36.80	1	36.20	36.20	5.4	19,836	0.03%
2020/09/09	1	36.35	2	35.20	36.40	-1	19,777	-0.01%
2020/09/08	2	35.98	6	36.46	35.90	-4	19,786	-0.02%
2020/09/07	8	36.74	4	36.35	35.70	4	19,811	0.02%
2020/09/04	1	36.40	3	36.50	36.75	-2	19,837	-0.01%
2020/09/03	6	38.15	8	38.15	37.40	-2	19,855	-0.01%
2020/09/02	4	37.98	16	37.92	38.00	-12	19,694	-0.06%
2020/09/01	15	37.74	10	38.34	38.55	5	19,779	0.03%
2020/08/31	3	36.83	4	37.34	36.70	-1	19,408	-0.01%
2020/08/28	15	37.76	15	37.65	37.40	0	19,647	0.00%
2020/08/27	11	37.50	7	37.75	37.35	4	20,272	0.02%
2020/08/26	100	39.99	107	40.63	38.40	-7	19,892	-0.04%	大賣/
2020/08/25	22	38.68	28	38.42	38.40	-6	18,326	-0.03%
2020/08/24	295	38.21	291	38.18	39.00	4	17,887	0.02%	大買/大賣/
2020/08/21	151	38.13	164	38.71	37.95	-13	17,062	-0.08%	大買/大賣/
2020/08/20	45	37.14	26	38.20	38.75	19	15,582	0.12%
2020/08/19	4	35.95	46.7	36.12	36.85	-42.7	12,641	-0.34%
2020/08/18	32	33.26	17.6	33.05	33.50	14.4	11,930	0.12%
2020/08/17	11	31.27	13	31.84	32.00	-2	11,501	-0.02%
2020/08/14	0	0.00	18	30.36	30.45	-18	11,271	-0.16%
2020/08/12	2	29.85	3	29.40	29.90	-1	11,049	-0.01%
2020/08/11	1	30.65	0	0.00	29.80	1	10,944	0.01%
2020/08/10	16	30.79	0	0.00	30.40	16	10,915	0.15%
2020/08/07	29	32.83	30	31.95	32.40	-1	10,682	-0.01%
2020/08/06	68	31.07	67	31.25	32.65	1	10,058	0.01%
2020/08/05	0	0.00	4	29.81	29.70	-4	9,412	-0.04%
2020/08/04	6	29.93	2	30.65	28.80	4	9,278	0.04%
2020/08/03	0	0.00	3	30.13	29.70	-3	8,947	-0.03%
2020/07/31	0	0.00	1	29.50	29.35	-1	8,858	-0.01%
2020/07/30	0	0.00	2	29.15	29.55	-2	8,845	-0.02%
2020/07/29	1	27.75	0	0.00	28.40	1	8,775	0.01%
2020/07/28	3.3	28.45	0	0.00	27.40	3.3	8,775	0.04%
2020/07/24	0	0.00	2	28.90	27.95	-2	8,703	-0.02%
2020/07/23	0	0.00	3	28.65	28.55	-3	8,690	-0.03%
2020/07/22	0	0.00	1	28.15	28.45	-1	8,692	-0.01%
2020/07/21	1	27.95	0	0.00	27.85	1	8,790	0.01%
2020/07/20	3	26.70	3	26.87	26.90	0	9,037	0.00%
2020/07/17	1	27.10	0	0.00	27.05	1	9,148	0.01%
2020/07/16	1	27.90	0	0.00	28.05	1	9,131	0.01%
2020/07/15	6	28.80	0	0.00	28.65	6	9,100	0.07%
2020/07/14	1	29.95	0	0.00	29.35	1	9,016	0.01%
2020/07/10	2	29.20	1	29.30	28.95	1	8,720	0.01%
2020/07/08	0	0.00	3	29.27	29.45	-3	8,462	-0.04%
2020/07/07	0	0.00	7	28.99	29.15	-7	8,344	-0.08%
2020/07/06	0.4	29.05	0	0.00	29.20	0.4	8,298	0.00%
2020/07/03	6	29.04	3	29.83	29.10	3	8,235	0.04%
2020/07/02	0	0.00	1	29.50	29.80	-1	8,010	-0.01%
2020/06/30	0	0.00	3	28.50	28.30	-3	7,703	-0.04%
2020/06/29	4	28.13	0	0.00	27.85	4	7,753	0.05%
2020/06/24	0	0.00	1	29.20	29.20	-1	7,613	-0.01%
2020/06/23	6	28.66	5	28.20	28.15	1	7,535	0.01%
2020/06/22	4	28.60	4	28.93	28.60	0	7,503	0.00%
2020/06/19	0	0.00	4	29.35	28.30	-4	7,478	-0.05%
2020/06/16	1	28.60	3	28.45	28.35	-2	7,218	-0.03%
2020/06/15	7	29.27	5	28.90	28.05	2	7,204	0.03%
2020/06/11	1	29.10	11	29.55	29.20	-10	7,085	-0.14%
2020/06/10	0	0.00	6	29.78	30.00	-6	6,942	-0.09%
2020/06/09	1	28.10	15	28.25	28.30	-14	6,772	-0.21%
2020/06/08	3	29.97	11	30.56	29.10	-8	6,677	-0.12%
2020/06/05	8	29.22	4	29.24	29.10	4	6,346	0.06%
2020/06/04	27	29.56	16	29.09	29.30	11	6,172	0.18%
2020/06/03	1	29.35	31	29.25	28.95	-30	5,701	-0.53%
2020/06/02	23	25.14	11	26.18	27.00	12	4,644	0.26%
2020/05/27	20	24.70	0	0.00	24.80	20	4,245	0.47%
2020/05/26	0	0.00	31	24.11	24.15	-31	4,214	-0.74%
2020/05/25	1	23.40	0	0.00	24.05	1	4,203	0.02%
2020/05/22	0	0.00	30	23.93	23.95	-30	4,188	-0.72%
2020/05/20	1	23.90	2	24.00	24.05	-1	4,110	-0.02%
2020/05/19	10	23.15	0	0.00	23.80	10	4,052	0.25%
2020/05/18	1	22.60	10	22.90	23.00	-9	3,999	-0.23%
2020/05/15	31	23.30	10	23.01	23.25	21	3,969	0.53%
2020/05/14	1	24.45	0	0.00	24.20	1	3,846	0.03%
2020/05/13	29	24.92	15	24.80	25.00	14	3,803	0.37%
2020/05/12	28	25.09	0	0.00	25.10	28	3,793	0.74%
2020/05/11	0	0.00	55.9	25.59	25.55	-55.9	3,765	-1.48%
2020/05/08	55	25.15	0	0.00	24.90	55	3,709	1.48%
2020/05/07	0	0.00	40	25.03	24.95	-40	3,674	-1.09%
2020/05/06	40	24.70	40	25.38	25.05	0	3,624	0.00%
2020/05/05	0	0.00	10	24.95	25.40	-10	3,573	-0.28%
2020/05/04	15	24.23	0	0.00	24.40	15	3,499	0.43%
2020/04/30	0	0.00	3	24.80	24.55	-3	3,499	-0.09%
2020/04/29	40	24.61	1	24.90	24.40	39	3,496	1.12%
2020/04/24	1	24.20	1	23.90	23.70	0	3,331	0.00%
2020/04/23	2	24.60	4	24.16	24.05	-2	3,179	-0.06%
2020/04/14	0	0.00	1	20.80	20.95	-1	2,702	-0.04%
2020/04/09	1	20.05	7	20.20	20.00	-6	2,796	-0.21%
2020/04/07	1	19.20	0	0.00	19.40	1	2,750	0.04%
2020/03/31	1	19.05	0	0.00	19.15	1	2,982	0.03%
2020/03/26	1	18.15	0	0.00	18.20	1	2,953	0.03%
2020/03/24	2	16.60	0	0.00	16.60	2	3,084	0.06%
2020/03/23	3	14.50	2	15.20	15.10	1	3,066	0.03%
2020/03/20	0	0.00	3	14.60	15.05	-3	3,060	-0.10%
2020/03/19	0	0.00	12	13.85	13.70	-12	3,048	-0.39%
2020/03/18	3	16.00	0	0.00	15.20	3	2,956	0.10%
2020/03/17	1	17.40	47	16.51	16.15	-46	2,896	-1.59%
2020/03/16	1	18.75	0	0.00	17.90	1	2,799	0.04%
2020/03/12	1	23.50	0	0.00	21.65	1	2,651	0.04%
2020/03/05	0	0.00	4	25.81	25.70	-4	2,633	-0.15%
2020/03/04	0	0.00	1	25.60	25.65	-1	2,653	-0.04%
2020/02/27	1	24.35	0	0.00	24.30	1	2,625	0.04%
2020/02/26	0	0.00	2	25.90	25.60	-2	2,597	-0.08%
2020/02/25	0	0.00	8	24.75	24.95	-8	2,566	-0.31%
2020/02/24	1	24.90	0	0.00	24.90	1	2,563	0.04%
2020/02/21	0	0.00	2	25.20	25.15	-2	2,555	-0.08%
2020/02/20	5	25.45	0	0.00	25.10	5	2,554	0.20%
2020/02/18	0	0.00	0.6	24.90	25.00	-0.6	2,558	-0.02%
2020/02/17	5	24.73	12	24.73	24.80	-7	2,550	-0.27%
2020/02/14	4	24.78	0	0.00	24.75	4	2,558	0.16%
2020/02/11	1	24.50	0	0.00	24.50	1	2,553	0.04%
2020/02/06	0	0.00	1	24.15	24.25	-1	2,544	-0.04%
2020/02/05	2	23.18	1	23.45	23.25	1	2,533	0.04%
2020/02/03	0	0.00	4	21.70	22.20	-4	2,673	-0.15%
2020/01/30	12	25.07	4	24.98	24.65	8	2,631	0.30%
2020/01/10	10	26.50	0	0.00	26.50	10	2,656	0.38%
2020/01/08	2	27.00	0	0.00	26.55	2	2,780	0.07%
2020/01/06	0	0.00	1	27.85	28.25	-1	2,859	-0.03%
2020/01/03	1	28.50	4	28.28	28.25	-3	2,842	-0.11%
2020/01/02	0	0.00	1	27.95	27.80	-1	2,762	-0.04%
2019/12/30	3	28.05	11	28.33	28.00	-8	2,797	-0.29%
2019/12/27	5	28.65	4	28.65	28.35	1	2,757	0.04%
2019/12/26	23	28.21	0	0.00	28.30	23	2,692	0.85%
2019/12/25	1	27.80	2	27.50	27.80	-1	2,500	-0.04%
2019/12/20	3	28.10	13	28.09	27.50	-10	2,391	-0.42%
2019/12/16	5	26.40	0	0.00	26.50	5	2,290	0.22%
2019/12/06	12	26.15	0	0.00	26.05	12	3,059	0.39%
2019/11/29	0	0.00	1	26.15	26.15	-1	3,555	-0.03%
2019/11/28	5	27.30	0	0.00	27.10	5	3,565	0.14%
2019/11/27	5	27.00	0	0.00	26.95	5	3,689	0.14%
2019/11/26	1	26.95	0	0.00	27.10	1	3,792	0.03%
2019/11/25	5	27.15	0	0.00	27.20	5	3,851	0.13%
2019/11/19	2	26.95	0	0.00	26.80	2	4,160	0.05%
2019/11/14	5	26.60	0	0.00	26.80	5	4,487	0.11%
2019/11/13	2	26.70	0	0.00	26.60	2	4,489	0.04%
2019/11/08	0	0.00	10	27.35	27.65	-10	4,518	-0.22%
2019/11/07	10	27.30	10	27.45	27.45	0	4,558	0.00%
2019/11/06	6	27.28	0	0.00	27.35	6	4,571	0.13%
2019/11/05	5	28.00	0	0.00	27.80	5	4,572	0.11%
2019/11/04	2	28.00	0	0.00	27.80	2	4,603	0.04%
2019/11/01	2	28.00	0	0.00	28.15	2	4,607	0.04%
2019/10/31	2	29.80	6	30.19	28.70	-4	4,584	-0.09%
2019/10/30	0	0.00	2	29.10	29.00	-2	4,501	-0.04%
2019/10/29	12	28.78	10	28.40	28.40	2	4,579	0.04%
2019/10/25	2	28.40	0	0.00	28.35	2	4,620	0.04%
2019/10/24	4	28.90	0	0.00	28.90	4	4,621	0.09%
2019/10/23	10	28.70	10	29.05	29.05	0	4,657	0.00%
2019/10/21	0.4	28.40	0	0.00	28.40	0.4	4,629	0.01%
2019/10/18	10	28.60	20	28.70	28.70	-10	4,679	-0.21%
2019/10/16	3	28.58	0	0.00	28.70	3	4,749	0.06%
2019/10/15	10	27.60	10	28.30	28.30	0	4,662	0.00%
2019/10/08	15	27.20	10	26.65	26.85	5	5,187	0.10%
2019/10/07	0.3	27.25	0	0.00	27.25	0.3	5,396	0.01%
2019/10/04	5	27.80	0	0.00	27.65	5	5,404	0.09%
2019/10/02	5	28.30	0	0.00	28.45	5	5,517	0.09%
2019/10/01	0.1	28.90	0	0.00	28.90	0.1	5,508	0.00%
2019/09/26	0.3	30.00	9	30.50	30.05	-8.7	5,525	-0.16%
2019/09/23	10	30.63	0	0.00	30.35	10	5,547	0.18%
2019/09/12	1	27.80	2	27.93	27.95	-1	5,555	-0.02%
2019/09/11	10	28.03	6	27.85	27.65	4	5,550	0.07%
2019/09/10	1	28.65	1	28.85	28.35	0	5,526	0.00%
2019/09/09	1	28.25	4	28.10	28.20	-3	5,567	-0.05%
2019/09/06	42	29.77	31	29.29	28.60	11	5,543	0.20%
2019/09/05	11	28.92	11	28.56	28.50	0	5,199	0.00%
2019/09/04	11	28.70	10	28.70	28.70	1	5,121	0.02%
2019/09/03	11	28.86	10	28.90	28.90	1	5,107	0.02%
2019/09/02	21	28.04	27	28.48	29.00	-6	4,945	-0.12%
2019/08/30	3	28.22	8	28.31	27.35	-5	4,867	-0.10%
2019/08/27	0	0.00	1	27.40	27.70	-1	4,575	-0.02%
2019/08/26	2	26.88	0	0.00	26.90	2	4,495	0.04%
2019/08/23	11	27.40	29	27.46	27.45	-18	4,454	-0.40%
2019/08/22	10	27.30	14	27.12	27.05	-4	4,329	-0.09%
2019/08/21	0	0.00	3	26.80	26.75	-3	4,229	-0.07%
2019/08/20	2	26.50	11	26.70	26.50	-9	4,192	-0.21%
2019/08/19	5	26.60	0	0.00	26.25	5	4,110	0.12%
2019/08/16	1	26.00	0	0.00	25.80	1	4,037	0.02%
2019/08/15	1	25.20	0	0.00	26.15	1	3,992	0.03%
2019/08/14	5	25.67	0	0.00	25.70	5	3,939	0.13%
2019/08/13	5	25.90	1	26.10	25.75	4	3,863	0.10%
2019/08/12	3	25.83	8	25.35	25.95	-5	3,757	-0.13%
2019/08/05	5	24.00	0	0.00	23.70	5	3,887	0.13%
2019/08/02	1	24.65	0	0.00	24.50	1	3,916	0.03%
2019/07/31	0	0.00	4	25.43	25.75	-4	3,999	-0.10%
2019/07/30	0	0.00	5	25.70	25.65	-5	4,010	-0.12%
2019/07/29	5	26.45	0	0.00	26.35	5	4,035	0.12%
2019/07/25	1	27.00	1	26.30	27.00	0	4,028	0.00%
2019/07/24	1	26.80	1	26.55	26.65	0	3,979	0.00%
2019/07/23	0	0.00	1	25.95	25.95	-1	3,926	-0.03%
2019/07/22	1	25.60	2	25.60	25.65	-1	3,953	-0.03%
2019/07/18	20	26.10	1	26.35	25.65	19	3,996	0.48%
2019/07/16	0	0.00	1	26.95	26.70	-1	4,076	-0.02%
2019/07/15	0	0.00	1	26.70	26.50	-1	4,108	-0.02%
2019/07/12	1	27.05	0	0.00	27.05	1	4,299	0.02%
2019/07/09	1	27.20	0	0.00	26.90	1	4,696	0.02%
2019/07/08	10	28.06	8	28.36	27.45	2	5,160	0.04%
2019/07/05	13	27.11	13	27.19	27.00	0	5,857	0.00%
2019/07/04	9	26.14	9	26.43	26.75	0	5,700	0.00%
2019/07/03	0	0.00	3	25.43	25.20	-3	5,573	-0.05%
2019/07/02	6	26.43	1	26.35	25.90	5	5,601	0.09%
2019/06/28	2	25.58	1	25.40	25.30	1	5,626	0.02%
2019/06/21	0	0.00	1	26.10	25.55	-1	5,895	-0.02%
2019/06/20	0	0.00	1	26.25	26.05	-1	5,935	-0.02%
2019/06/18	0	0.00	2	25.80	25.30	-2	6,078	-0.03%
2019/06/17	1	26.05	8	25.85	25.90	-7	6,100	-0.11%
2019/06/14	2	25.35	0	0.00	25.25	2	6,083	0.03%
2019/06/13	1	24.75	1	25.00	24.75	0	6,247	0.00%
2019/06/12	1	25.40	0	0.00	25.00	1	6,351	0.02%
2019/06/11	0	0.00	1	25.00	25.30	-1	6,380	-0.02%
2019/06/10	1	24.60	1	25.10	25.25	0	6,416	0.00%
2019/06/06	4	25.33	3	24.95	24.50	1	6,437	0.02%
2019/06/03	1	24.35	0	0.00	24.25	1	6,495	0.02%
2019/05/30	1	24.25	1	24.45	24.60	0	6,532	0.00%
2019/05/21	0	0.00	130	23.60	24.45	-130	7,021	-1.85%	大賣/鉅額交易
2019/05/14	2	23.70	4	24.38	24.55	-2	8,016	-0.02%
2019/05/13	0	0.00	6	23.22	23.30	-6	8,253	-0.07%
2019/05/10	0	0.00	2	25.50	25.05	-2	8,743	-0.02%
2019/05/09	4	26.05	0	0.00	25.50	4	8,772	0.05%
2019/05/07	0	0.00	9	26.73	26.65	-9	8,903	-0.10%
2019/05/06	19	26.76	1	26.75	26.30	18	8,994	0.20%
2019/05/03	0	0.00	2	27.60	27.60	-2	9,300	-0.02%
2019/05/02	12	27.33	1	27.45	27.35	11	9,345	0.12%
2019/04/30	1	26.90	0	0.00	27.20	1	9,520	0.01%
2019/04/29	7	26.74	0	0.00	26.60	7	9,689	0.07%
2019/04/26	5	27.50	1	27.35	27.30	4	9,797	0.04%
2019/04/25	8	28.05	9	28.12	28.10	-1	10,130	-0.01%
2019/04/23	10	28.40	0	0.00	28.75	10	10,579	0.09%
2019/04/22	6	28.98	15	29.07	28.80	-9	10,535	-0.09%
2019/04/19	1	29.05	1	29.00	28.90	0	10,523	0.00%
2019/04/18	33	29.05	12	29.05	28.65	21	10,517	0.20%
2019/04/17	1	30.15	1	29.85	29.85	0	10,458	0.00%
2019/04/16	2	29.85	1	30.10	30.15	1	10,576	0.01%
2019/04/15	15	29.64	13	29.52	29.25	2	10,637	0.02%
2019/04/12	5	29.80	1	29.70	29.05	4	10,596	0.04%
2019/04/11	20	30.34	23	30.80	30.70	-3	10,145	-0.03%
2019/04/10	17	28.19	32	28.50	28.55	-15	9,180	-0.16%
2019/04/09	17	28.15	0	0.00	27.85	17	9,094	0.19%
2019/04/02	0	0.00	2	27.50	27.25	-2	9,083	-0.02%
2019/03/28	0	0.00	1	27.00	26.65	-1	9,332	-0.01%
2019/03/27	0	0.00	1	26.80	26.90	-1	9,489	-0.01%
2019/03/26	1	26.05	0	0.00	26.05	1	9,577	0.01%
2019/03/25	1	26.00	0	0.00	26.10	1	9,814	0.01%
2019/03/22	0	0.00	2	27.25	27.15	-2	9,900	-0.02%
2019/03/21	0	0.00	2	27.28	27.55	-2	10,038	-0.02%
2019/03/19	1	26.60	0	0.00	26.70	1	10,914	0.01%
2019/03/18	5	26.18	3	26.12	26.25	2	10,916	0.02%
2019/03/14	1	27.95	0	0.00	27.70	1	10,870	0.01%
2019/03/12	0	0.00	1	28.00	27.70	-1	11,336	-0.01%
2019/03/11	1	27.25	0	0.00	27.50	1	11,605	0.01%
2019/03/05	0	0.00	10	28.80	28.75	-10	13,769	-0.07%
2019/02/26	7	29.50	0	0.00	29.45	7	13,911	0.05%
2019/02/22	10	30.10	0	0.00	30.10	10	14,172	0.07%
2019/02/20	2	30.45	6	30.43	30.15	-4	14,199	-0.03%
2019/02/19	0	0.00	1	30.55	30.15	-1	14,224	-0.01%
2019/02/18	23	30.36	3	30.43	29.95	20	14,215	0.14%
2019/02/15	5	32.43	3	32.05	31.00	2	14,082	0.01%
2019/02/14	12	31.50	0	0.00	31.25	12	13,848	0.09%
2019/02/13	5	31.56	1	31.75	31.35	4	13,838	0.03%
2019/02/12	3	30.82	2	31.10	31.30	1	13,648	0.01%
2019/02/11	8	30.69	19	30.77	31.15	-11	13,564	-0.08%
2019/01/28	3	29.35	0	0.00	29.00	3	13,834	0.02%
2019/01/25	0	0.00	2	28.65	28.75	-2	14,039	-0.01%
2019/01/24	0	0.00	1	29.10	28.40	-1	14,141	-0.01%
2019/01/23	9	28.15	0	0.00	28.25	9	13,989	0.06%
2019/01/22	1	29.35	31	28.82	28.10	-30	14,086	-0.21%
2019/01/21	31	29.08	20	29.23	28.80	11	13,979	0.08%
2019/01/18	20	28.85	10	28.45	29.05	10	13,906	0.07%
2019/01/17	0	0.00	13	28.96	28.40	-13	13,893	-0.09%
2019/01/16	10	28.43	2	27.70	28.95	8	13,553	0.06%
2019/01/15	20	27.38	14	27.64	27.05	6	13,306	0.05%
2019/01/11	13	27.19	0	0.00	26.40	13	13,213	0.10%
2019/01/10	0	0.00	2	26.65	26.85	-2	13,196	-0.02%
2019/01/09	5	26.99	3	27.35	26.40	2	13,169	0.02%
2019/01/08	2	26.75	1	27.50	26.75	1	13,080	0.01%
2019/01/07	1	26.20	9	26.49	26.85	-8	12,900	-0.06%
2019/01/04	7	24.15	4	24.26	24.45	3	12,832	0.02%
2019/01/02	1	25.70	3	26.12	25.70	-2	12,860	-0.02%
2018/12/27	1	25.90	0	0.00	25.45	1	13,109	0.01%
2018/12/26	6	25.26	3	26.10	24.95	3	13,064	0.02%
2018/12/25	5	25.32	0	0.00	25.60	5	13,032	0.04%
2018/12/24	0	0.00	1	26.70	26.50	-1	12,977	-0.01%
2018/12/22	2	26.33	0	0.00	26.25	2	13,007	0.02%
2018/12/21	9	26.28	15	26.65	26.95	-6	13,020	-0.05%
2018/12/20	1	24.90	2	25.58	25.65	-1	12,743	-0.01%
2018/12/19	3	25.97	2	26.50	25.45	1	12,634	0.01%
2018/12/18	12	25.88	2	26.00	26.00	10	12,559	0.08%
2018/12/14	4	27.66	0	0.00	27.70	4	12,378	0.03%
2018/12/13	17	29.90	17	29.90	28.80	0	12,204	0.00%
2018/12/12	12	28.08	19	28.68	29.70	-7	11,430	-0.06%
2018/12/10	5	26.90	0	0.00	26.70	5	11,295	0.04%
2018/12/07	0	0.00	5	28.10	28.10	-5	11,245	-0.04%
2018/12/06	12	28.23	1	27.55	27.55	11	11,175	0.10%
2018/12/05	1	30.60	0	0.00	30.25	1	10,997	0.01%
2018/12/03	106	32.41	2	33.45	31.90	104	10,750	0.97%	大買/鉅額交易
2018/11/30	14	29.71	24	30.14	31.25	-10	10,080	-0.10%
2018/11/29	0	0.00	19	27.79	28.45	-19	9,212	-0.21%
2018/11/28	1	26.00	0	0.00	25.90	1	8,915	0.01%
2018/11/27	1	24.60	0	0.00	24.80	1	8,751	0.01%
2018/11/26	2	23.60	0	0.00	23.75	2	8,657	0.02%
2018/11/22	8	25.84	3	25.43	24.25	5	9,015	0.06%
2018/11/21	2	25.83	2	26.00	25.55	0	8,951	0.00%
2018/11/19	0	0.00	1	25.50	25.65	-1	8,898	-0.01%
2018/11/16	3	24.80	4	24.94	24.60	-1	9,020	-0.01%
2018/11/15	1	24.55	0	0.00	24.45	1	9,163	0.01%
2018/11/12	0	0.00	2	23.20	24.10	-2	9,232	-0.02%
2018/11/09	1	24.65	8	23.80	23.80	-7	9,218	-0.08%
2018/11/08	3	25.70	2	26.10	24.65	1	9,232	0.01%
2018/11/07	8	25.60	1	25.10	25.80	7	9,204	0.08%
2018/11/06	1	26.20	0	0.00	24.30	1	9,220	0.01%
2018/11/05	3	26.50	1	27.00	25.75	2	9,225	0.02%
2018/11/02	2	25.20	4	25.73	26.00	-2	8,734	-0.02%
2018/11/01	2	23.65	1	24.00	23.65	1	8,434	0.01%
2018/10/31	1	21.95	2	21.90	22.25	-1	8,304	-0.01%
2018/10/30	1	20.70	0	0.00	21.00	1	8,139	0.01%
2018/10/25	3	20.90	0	0.00	20.75	3	8,232	0.04%
2018/10/23	1	23.00	5	23.00	23.00	-4	8,421	-0.05%
2018/10/22	0	0.00	3	23.93	23.90	-3	8,524	-0.04%
2018/10/19	2	23.20	6	23.20	23.25	-4	8,669	-0.05%
2018/10/18	1	24.90	1	24.45	24.50	0	8,841	0.00%
2018/10/17	4	24.76	1	25.20	24.25	3	8,960	0.03%
2018/10/16	0	0.00	1	25.30	24.50	-1	9,063	-0.01%
2018/10/15	2	24.60	3	24.78	24.75	-1	9,181	-0.01%
2018/10/12	1	23.30	0	0.00	24.05	1	9,501	0.01%
2018/10/11	3	23.20	0	0.00	23.05	3	9,716	0.03%
2018/10/09	5	26.05	2	25.15	25.60	3	9,883	0.03%
2018/10/08	3	26.32	0	0.00	26.30	3	9,900	0.03%
2018/10/05	8	28.96	1	28.60	28.60	7	9,810	0.07%
2018/10/03	1	32.10	1	32.10	32.05	0	9,966	0.00%
2018/10/02	2	33.48	2	33.60	33.40	0	10,174	0.00%
2018/10/01	4	33.14	2	33.38	33.00	2	10,261	0.02%
2018/09/28	1	32.30	0	0.00	32.35	1	10,444	0.01%
2018/09/26	0	0.00	1	34.40	33.65	-1	10,919	-0.01%
2018/09/25	1	32.75	3	33.68	33.95	-2	11,420	-0.02%
2018/09/21	2	32.80	1	33.10	32.85	1	11,721	0.01%
2018/09/20	1	32.50	0	0.00	31.60	1	11,692	0.01%
2018/09/19	0	0.00	1	33.90	33.20	-1	11,730	-0.01%
2018/09/18	2	33.05	0	0.00	33.20	2	11,875	0.02%
2018/09/14	4	34.20	2	34.85	34.65	2	12,053	0.02%
2018/09/13	7	33.48	4	33.95	33.45	3	12,211	0.02%
2018/09/12	1	34.30	0	0.00	33.95	1	12,365	0.01%
2018/09/11	0	0.00	8	34.61	34.10	-8	12,775	-0.06%
2018/09/10	2	33.50	0	0.00	33.50	2	12,938	0.02%
2018/09/07	1	37.50	0	0.00	37.20	1	13,031	0.01%
2018/09/06	11	38.10	0	0.00	38.20	11	13,277	0.08%
2018/09/05	0	0.00	1	40.60	39.70	-1	13,695	-0.01%
2018/09/04	2	40.50	1	40.95	40.35	1	14,177	0.01%
2018/09/03	1	38.80	1	40.15	38.80	0	14,395	0.00%
2018/08/31	3	41.43	3	41.40	41.65	0	14,562	0.00%
2018/08/30	5	41.20	4	41.93	41.85	1	14,713	0.01%
2018/08/29	8	40.28	5	41.21	40.90	3	14,755	0.02%
2018/08/28	0	0.00	1	38.80	39.00	-1	14,992	-0.01%
2018/08/27	3	39.42	5	39.17	39.60	-2	15,665	-0.01%
2018/08/24	4	37.41	4	38.05	38.35	0	16,260	0.00%
2018/08/23	3	38.47	0	0.00	37.90	3	16,866	0.02%
2018/08/22	1	38.95	6	39.42	39.20	-5	17,355	-0.03%
2018/08/21	5	37.30	2	37.20	37.20	3	17,414	0.02%
2018/08/20	0	0.00	5	36.20	36.05	-5	17,824	-0.03%
2018/08/17	4	38.05	0	0.00	37.05	4	18,015	0.02%
2018/08/16	0	0.00	6	37.38	37.80	-6	18,146	-0.03%
2018/08/15	0	0.00	5	37.70	37.40	-5	18,284	-0.03%
2018/08/14	20	38.38	12	39.20	39.20	8	18,368	0.04%
2018/08/13	3	38.50	0	0.00	37.45	3	18,516	0.02%
2018/08/10	1	41.05	15	41.42	41.00	-14	18,671	-0.07%
2018/08/09	6	44.93	0	0.00	44.70	6	18,662	0.03%
2018/08/08	0	0.00	1	46.00	44.60	-1	19,369	-0.01%
2018/08/02	2	43.53	1	43.50	43.25	1	20,151	0.00%
2018/08/01	13	47.23	0	0.00	46.35	13	20,139	0.06%
2018/07/31	1	46.65	1	47.70	47.00	0	20,239	0.00%
2018/07/30	1	46.10	0	0.00	46.45	1	20,574	0.00%
2018/07/27	0	0.00	2	48.50	48.65	-2	20,620	-0.01%
2018/07/26	4	47.55	0	0.00	47.65	4	20,598	0.02%
2018/07/25	7	46.22	2	45.50	47.10	5	20,590	0.02%
2018/07/24	4	44.29	1	45.10	44.95	3	20,477	0.01%
2018/07/23	3	44.25	0	0.00	43.50	3	20,442	0.01%
2018/07/20	3	43.97	3	45.77	43.50	0	20,453	0.00%
2018/07/19	2	45.00	1	45.90	44.80	1	20,503	0.00%
2018/07/18	7	48.71	0	0.00	45.85	7	20,485	0.03%
2018/07/17	0	0.00	6	51.75	50.90	-6	20,276	-0.03%
2018/07/16	4	50.38	2	51.10	49.65	2	20,265	0.01%
2018/07/13	4	52.43	1	52.90	52.00	3	20,283	0.01%
2018/07/12	2	51.75	1	52.60	52.60	1	20,531	0.00%
2018/07/11	2	52.15	1	53.60	51.80	1	20,832	0.00%
2018/07/10	1	52.20	2	52.10	52.40	-1	20,859	0.00%
2018/07/09	0	0.00	6	54.30	54.00	-6	20,861	-0.03%
2018/07/06	9	55.24	5	55.90	55.50	4	20,896	0.02%
2018/07/05	7	57.66	6	57.77	57.90	1	20,969	0.00%
2018/07/04	13	60.85	2	59.20	59.30	11	20,875	0.05%
2018/07/03	4	61.25	10	61.86	61.50	-6	20,903	-0.03%
2018/07/02	12	59.76	11	60.00	59.30	1	20,719	0.00%
2018/06/28	2	57.05	1	57.40	55.80	1	20,679	0.00%
2018/06/27	7	58.64	6	59.27	57.60	1	21,421	0.00%
2018/06/26	5	56.10	5	57.00	57.60	0	21,661	0.00%
2018/06/25	7	57.46	1	58.70	56.70	6	22,331	0.03%
2018/06/22	5	59.70	0	0.00	58.40	5	22,758	0.02%
2018/06/21	3	58.03	8	58.15	57.80	-5	22,747	-0.02%
2018/06/20	11	59.04	13	60.05	57.60	-2	22,667	-0.01%
2018/06/19	8	57.99	0	0.00	57.00	8	22,460	0.04%
2018/06/15	2	60.65	2	61.50	59.50	0	22,427	0.00%
2018/06/14	1	60.20	5	60.10	59.60	-4	22,244	-0.02%
2018/06/13	9	62.83	8	62.69	58.70	1	21,992	0.00%
2018/06/12	5	60.80	7	61.69	65.10	-2	21,603	-0.01%
2018/06/11	0	0.00	5	60.40	60.00	-5	21,153	-0.02%
2018/06/08	9	59.82	13	60.33	59.60	-4	21,069	-0.02%
2018/06/07	8	60.81	5	62.40	59.80	3	20,875	0.01%
2018/06/06	7	61.47	3	61.83	60.60	4	20,827	0.02%
2018/06/05	5	64.06	4	64.30	60.60	1	21,042	0.00%
2018/06/04	8	68.96	2	68.85	64.40	6	20,988	0.03%
2018/06/01	2	64.55	6	62.92	66.60	-4	20,470	-0.02%
2018/05/31	2	62.75	52	64.97	60.60	-50	19,774	-0.25%
2018/05/30	52	61.21	2	60.50	61.20	50	19,175	0.26%
2018/05/29	0	0.00	1	56.40	57.20	-1	18,789	-0.01%
2018/05/28	0	0.00	9	55.58	56.70	-9	18,734	-0.05%
2018/05/25	3	52.77	0	0.00	53.80	3	18,330	0.02%
2018/05/24	2	50.40	5	50.80	51.80	-3	18,130	-0.02%
2018/05/23	5	49.20	5	50.00	50.10	0	18,104	0.00%
2018/05/22	7	51.66	8	51.94	50.70	-1	17,897	-0.01%
2018/05/21	16	50.71	15	51.17	50.60	1	17,741	0.01%
2018/05/18	4	53.50	0	0.00	52.10	4	17,470	0.02%
2018/05/17	6	59.15	9	57.78	57.30	-3	17,203	-0.02%
2018/05/16	4	59.80	5	59.76	58.20	-1	17,002	-0.01%
2018/05/15	12	57.52	4	58.55	59.10	8	16,351	0.05%
2018/05/14	5	52.60	7	53.27	53.80	-2	16,107	-0.01%
2018/05/11	1	50.40	1.3	50.22	50.60	-0.3	15,878	0.00%
2018/05/10	0	0.00	1	52.40	52.60	-1	15,750	-0.01%
2018/05/09	2	51.60	0	0.00	51.10	2	15,652	0.01%
2018/05/08	2	52.95	7	52.70	51.60	-5	15,544	-0.03%
2018/05/07	0.3	54.00	1	53.40	54.00	-0.7	15,424	0.00%
2018/05/04	1	48.40	6	51.19	51.00	-5	15,013	-0.03%
2018/05/03	5	48.80	5	48.56	48.50	0	14,859	0.00%
2018/05/02	3	49.05	2	48.60	48.10	1	15,094	0.01%
2018/04/30	2	49.25	2	49.60	50.50	0	15,025	0.00%
2018/04/27	0	0.00	1	48.55	48.65	-1	15,052	-0.01%
2018/04/26	1	47.55	1	47.45	47.80	0	15,154	0.00%
2018/04/25	9	48.73	2	47.58	46.90	7	15,449	0.05%
2018/04/24	7	45.56	7	45.21	47.75	0	15,601	0.00%
2018/04/23	1	49.50	0	0.00	47.65	1	15,674	0.01%
2018/04/20	4	49.68	0	0.00	50.00	4	16,131	0.02%
2018/04/19	0	0.00	5	49.42	49.90	-5	16,878	-0.03%
2018/04/18	0	0.00	1	48.00	49.05	-1	16,811	-0.01%
2018/04/17	11	49.27	10	48.51	47.55	1	16,604	0.01%
2018/04/16	2	54.70	1	53.40	52.70	1	16,259	0.01%
2018/04/13	4	54.15	5	54.52	54.60	-1	16,165	-0.01%
2018/04/12	3	56.07	2	56.05	55.90	1	16,055	0.01%
2018/04/11	3	55.17	2	55.30	57.30	1	16,235	0.01%
2018/04/10	11	54.80	11	54.78	52.40	0	16,328	0.00%
2018/04/09	4	56.58	6	56.62	54.00	-2	16,599	-0.01%
2018/04/03	1	54.00	10	54.82	55.50	-9	16,941	-0.05%
2018/04/02	2	49.93	9	50.83	50.60	-7	16,618	-0.04%
2018/03/31	21	50.68	32	50.35	49.80	-11	16,814	-0.07%
2018/03/30	49	51.79	30	51.79	49.50	19	16,775	0.11%
2018/03/28	2	46.55	1	45.85	46.50	1	15,454	0.01%
2018/03/27	4	43.55	8	45.06	46.40	-4	14,681	-0.03%
2018/03/26	5	39.90	24	41.03	42.20	-19	14,229	-0.13%
2018/03/23	8	39.61	2	39.90	39.50	6	14,181	0.04%
2018/03/22	16	41.28	1	43.00	41.00	15	14,100	0.11%
2018/03/21	6	41.39	8	41.56	42.00	-2	13,843	-0.01%
2018/03/20	1	40.50	0	0.00	39.75	1	13,608	0.01%
2018/03/19	1	40.35	0	0.00	40.45	1	13,536	0.01%
2018/03/15	3	39.52	2	39.75	39.70	1	13,402	0.01%
2018/03/14	2	40.18	4	40.76	40.30	-2	13,392	-0.01%
2018/03/13	3	40.17	43	39.98	39.85	-40	13,261	-0.30%
2018/03/12	25	40.17	6	40.64	40.20	19	13,267	0.14%
2018/03/09	10	40.83	4	39.68	39.40	6	13,276	0.05%
2018/03/08	5	39.90	26	40.14	40.65	-21	13,007	-0.16%
2018/03/07	2	37.95	4	38.15	37.80	-2	12,640	-0.02%
2018/03/05	4	38.44	0	0.00	37.50	4	13,422	0.03%
2018/03/02	10	39.40	2	40.15	39.10	8	13,869	0.06%
2018/03/01	6	37.99	8	39.25	39.40	-2	13,587	-0.01%
2018/02/27	0	0.00	5	37.50	37.00	-5	13,458	-0.04%
2018/02/26	10	37.76	0	0.00	37.65	10	13,563	0.07%
2018/02/22	5	35.40	0	0.00	35.65	5	13,578	0.04%
2018/02/21	0	0.00	1	35.90	35.50	-1	13,554	-0.01%
2018/02/09	15	30.00	0	0.00	31.85	15	13,447	0.11%
2018/02/08	0	0.00	5	33.20	33.20	-5	13,354	-0.04%
2018/02/06	3	34.50	13	32.93	32.35	-10	13,389	-0.07%
2018/02/05	2	34.95	2	35.40	35.80	0	13,266	0.00%
2018/01/31	0	0.00	3	36.65	36.45	-3	13,308	-0.02%
2018/01/29	10	39.31	0	0.00	38.25	10	13,305	0.08%
2018/01/26	7	38.26	0	0.00	38.95	7	13,367	0.05%
2018/01/25	8	39.28	1	40.75	37.90	7	13,386	0.05%
2018/01/24	10	39.03	0	0.00	38.70	10	13,297	0.08%
2018/01/23	0	0.00	1	39.50	38.30	-1	13,411	-0.01%
2018/01/22	3	39.63	4	39.90	39.40	-1	13,872	-0.01%
2018/01/19	3	39.08	3	39.92	39.90	0	14,166	0.00%
2018/01/18	5	39.62	7	39.63	38.90	-2	13,806	-0.01%
2018/01/16	3	37.82	3	37.87	38.55	0	13,081	0.00%
2018/01/15	1	37.55	11	38.10	38.10	-10	12,653	-0.08%
2018/01/12	0	0.00	1	35.45	34.65	-1	11,733	-0.01%
2018/01/11	1	33.85	0	0.00	34.10	1	11,646	0.01%
2018/01/09	1	34.00	2	33.80	33.95	-1	11,694	-0.01%
2018/01/08	0	0.00	6	35.46	34.35	-6	11,867	-0.05%
2018/01/05	2	36.23	1	36.00	36.15	1	11,897	0.01%
2018/01/04	3	35.40	2	36.05	35.30	1	11,835	0.01%
2018/01/03	3	33.20	1	33.95	33.55	2	11,730	0.02%
2018/01/02	0	0.00	4	32.08	32.40	-4	11,342	-0.04%