矽格 (6257)-元大-草屯券商分點個股進出

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
77.0
漲跌
▲0.5
漲幅
+0.65%
成交量
2,841張
產業
上市半導體類股
942人加入追蹤

立即追蹤
本地時間:14:30

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－元大-草屯券商分點個股進出

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

元大-草屯券商分點個股進出
元大-草屯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
2024/05/14	0	0.00	12	76.91	77.00	-12	6,949	-0.17%
2024/05/13	3	76.40	2	76.40	76.50	1	6,926	0.01%
2024/05/10	4	76.73	4	76.53	76.20	0	6,920	0.00%
2024/05/09	14	78.04	4	78.23	77.10	10	6,887	0.15%
2024/05/08	5	77.60	2	78.35	78.30	3	6,858	0.04%
2024/05/07	3	77.87	5.4	78.22	77.80	-2.4	6,807	-0.04%
2024/05/06	7	76.84	1	76.50	77.10	6	6,698	0.09%
2024/05/03	12.2	77.26	4.7	76.64	76.40	7.5	6,707	0.11%
2024/05/02	17.1	77.13	51.3	77.59	77.40	-34.2	6,637	-0.52%
2024/04/30	8	73.08	7.2	73.70	74.20	0.8	6,367	0.01%
2024/04/29	5.1	72.03	5	72.58	72.90	0.1	6,295	0.00%
2024/04/26	2	71.05	1	71.40	71.50	1	6,386	0.02%
2024/04/25	1	70.40	0	0.00	70.20	1	6,379	0.02%
2024/04/24	7	69.19	0	0.00	70.40	7	6,374	0.11%
2024/04/23	13	68.02	2	68.15	68.30	11	6,362	0.17%
2024/04/22	16	69.19	2.2	68.23	68.30	13.8	6,358	0.22%
2024/04/19	6	70.15	11	69.22	70.50	-5	6,293	-0.08%
2024/04/18	6	71.80	0	0.00	71.50	6	6,215	0.10%
2024/04/17	1	72.40	5	72.68	72.60	-4	6,201	-0.06%
2024/04/16	2.2	70.24	5	70.52	70.60	-2.8	6,136	-0.05%
2024/04/15	4	72.10	2.5	72.04	72.00	1.5	6,060	0.02%
2024/04/12	3	73.23	3.1	73.28	73.20	-0.1	6,030	0.00%
2024/04/11	6.1	72.40	3	72.70	72.80	3.1	5,949	0.05%
2024/04/10	4	71.28	1	72.50	72.40	3	5,892	0.05%
2024/04/09	0	0.00	1	71.60	71.10	-1	5,828	-0.02%
2024/04/08	1	71.10	0	0.00	70.80	1	5,787	0.02%
2024/04/02	9	72.42	10	72.19	73.00	-1	5,753	-0.02%
2024/04/01	0	0.00	1	72.40	71.60	-1	5,670	-0.02%
2024/03/29	5.2	70.69	3.5	71.33	71.00	1.7	5,597	0.03%
2024/03/28	4	73.65	12.1	74.26	72.00	-8.1	5,390	-0.15%
2024/03/27	8	73.24	4.5	73.11	73.80	3.5	5,144	0.07%
2024/03/26	4.6	71.70	0	70.70	71.00	4.6	4,978	0.09%
2024/03/25	2	72.35	1	73.60	72.30	1	4,974	0.02%
2024/03/22	25	72.62	3	72.00	72.40	22	4,944	0.44%
2024/03/21	8.2	76.00	7.1	76.81	74.70	1.1	4,910	0.02%
2024/03/20	8	77.29	12.6	77.60	75.60	-4.6	5,085	-0.09%
2024/03/19	7	72.84	10.5	73.22	73.50	-3.5	5,072	-0.07%
2024/03/18	0	0.00	10.3	71.40	72.10	-10.3	4,948	-0.21%
2024/03/15	0	0.00	5	68.38	68.80	-5	4,832	-0.10%
2024/03/14	3.3	68.52	0.3	69.00	68.80	3	4,777	0.06%
2024/03/13	0	0.00	3	70.10	70.10	-3	4,716	-0.06%
2024/03/12	1	68.90	7	69.44	69.90	-6	4,674	-0.13%
2024/03/11	2.2	68.72	0	0.00	68.40	2.2	4,698	0.05%
2024/03/08	5	70.34	7.1	70.32	69.00	-2.1	4,758	-0.04%
2024/03/07	16.7	70.09	6	71.38	69.60	10.7	4,727	0.23%
2024/03/06	3	69.23	3	69.00	70.20	0	4,786	0.00%
2024/03/05	0	0.00	3	68.00	68.10	-3	4,965	-0.06%
2024/03/04	2.2	67.82	10	67.96	67.90	-7.8	5,024	-0.16%
2024/03/01	24.6	68.31	15	67.29	67.20	9.6	4,971	0.19%
2024/02/29	4	70.33	1	70.30	70.30	3	4,814	0.06%
2024/02/27	2.3	69.64	9	70.28	70.00	-6.7	4,781	-0.14%
2024/02/26	12.2	72.99	4.2	72.60	72.30	8	4,667	0.17%
2024/02/23	40.2	73.98	34.4	73.05	72.50	5.8	4,542	0.13%
2024/02/22	10	70.40	14.2	70.39	70.80	-4.2	4,207	-0.10%
2024/02/21	2.1	69.14	10	68.83	68.80	-7.9	4,122	-0.19%
2024/02/20	5	68.66	7	69.54	68.20	-2	4,144	-0.05%
2024/02/19	0	0.00	4.2	69.64	70.00	-4.2	4,099	-0.10%
2024/02/16	8.2	69.28	1	70.00	69.50	7.2	4,088	0.18%
2024/02/15	5.2	67.72	4	68.00	68.20	1.2	4,032	0.03%
2024/02/05	1.2	65.61	1	65.40	65.30	0.2	3,992	0.00%
2024/02/02	4	66.20	1	65.90	65.70	3	3,999	0.08%
2024/01/31	7	68.04	0	0.00	67.70	7	4,025	0.17%
2024/01/30	0.2	66.90	0	0.00	66.50	0.2	4,054	0.00%
2024/01/26	3.3	68.33	3	67.20	67.20	0.3	4,139	0.01%
2024/01/25	1	68.30	4	68.60	68.70	-3	4,117	-0.07%
2024/01/24	0.1	68.00	2	68.60	68.00	-1.9	4,103	-0.05%
2024/01/23	1.1	67.91	1	68.50	68.10	0.1	4,111	0.00%
2024/01/22	2.2	67.72	48	68.87	68.00	-45.9	4,084	-1.12%
2024/01/19	0	0.00	2.2	66.55	66.50	-2.2	3,970	-0.05%
2024/01/18	0	0.00	20	65.40	65.30	-20	4,006	-0.50%
2024/01/16	0	0.00	2.3	66.06	66.10	-2.3	4,139	-0.06%
2024/01/15	0	0.00	3	65.00	65.40	-3	4,157	-0.07%
2024/01/11	1	64.00	0	0.00	64.20	1	4,308	0.02%
2024/01/10	1	64.20	0	0.00	64.60	1	4,367	0.02%
2024/01/09	0	64.20	0.3	64.00	64.40	-0.3	4,482	-0.01%
2024/01/05	0.4	65.20	0	0.00	64.90	0.4	4,636	0.01%
2024/01/03	2	64.70	2	64.20	65.00	0	4,664	0.00%
2024/01/02	3	65.13	0	0.00	64.60	3	4,648	0.06%
2023/12/29	3	65.10	1	65.10	65.20	2	4,647	0.04%
2023/12/28	0	0.00	1	66.70	66.00	-1	4,599	-0.02%
2023/12/27	1	67.50	0	0.00	67.30	1	4,574	0.02%
2023/12/26	0	0.00	1	66.80	66.80	-1	4,565	-0.02%
2023/12/25	0	0.00	2	67.05	66.40	-2	4,552	-0.04%
2023/12/22	1	68.30	3	67.90	68.00	-2	4,508	-0.04%
2023/12/21	2	68.75	0	0.00	68.10	2	4,515	0.04%
2023/12/20	2	68.25	2	68.20	68.80	0	4,488	0.00%
2023/12/19	3	68.27	4	67.73	67.80	-1	4,433	-0.02%
2023/12/18	4	68.83	1	68.60	68.50	3	4,437	0.07%
2023/12/15	12	68.92	31.1	67.41	67.20	-19	4,545	-0.42%
2023/12/14	19	69.15	24	69.53	71.90	-5	4,467	-0.11%
2023/12/13	3	66.03	3	66.37	66.40	0	4,163	0.00%
2023/12/12	25	66.24	11	66.10	65.80	14	4,245	0.33%
2023/12/11	1	64.70	11	65.34	65.00	-10	4,209	-0.24%
2023/12/08	1	64.70	0	0.00	64.70	1	4,198	0.02%
2023/12/07	0	0.00	1	65.80	64.60	-1	4,183	-0.02%
2023/12/06	0.1	64.50	7.1	64.49	65.40	-7	4,158	-0.17%
2023/12/05	1.2	65.42	10	65.09	65.50	-8.8	4,084	-0.22%
2023/12/04	8	65.83	19	65.87	66.00	-11	4,013	-0.27%
2023/12/01	38	64.71	44.5	65.05	65.80	-6.5	3,943	-0.16%
2023/11/30	57	63.83	34.3	63.87	63.80	22.7	3,722	0.61%
2023/11/29	1.3	61.98	12	61.89	62.00	-10.7	3,478	-0.31%
2023/11/28	0	0.00	1	60.90	60.60	-1	3,403	-0.03%
2023/11/27	1	60.20	1	60.10	60.00	0	3,449	0.00%
2023/11/24	0	0.00	3.5	60.81	60.70	-3.5	3,493	-0.10%
2023/11/23	0	0.00	3	61.20	60.90	-3	3,515	-0.09%
2023/11/22	2	60.85	1	61.10	60.90	1	3,537	0.03%
2023/11/21	2	60.70	4	61.40	60.70	-2	3,565	-0.06%
2023/11/20	0	0.00	2	61.25	61.40	-2	3,673	-0.05%
2023/11/17	4	61.58	2	61.70	61.00	2	3,803	0.05%
2023/11/16	1	61.10	8	61.15	61.50	-7	3,785	-0.18%
2023/11/15	5	61.02	8	61.90	60.90	-3	3,836	-0.08%
2023/11/14	1	61.20	13	61.25	61.50	-12	3,792	-0.32%
2023/11/13	1	60.60	2	60.50	60.50	-1	3,777	-0.03%
2023/11/10	3	60.13	17	60.44	60.20	-14	3,769	-0.37%
2023/11/09	1	60.90	2	61.30	60.80	-1	3,748	-0.03%
2023/11/08	7	61.81	10	61.72	61.40	-3	3,736	-0.08%
2023/11/07	3	61.03	18	60.51	61.70	-15	3,702	-0.41%
2023/11/06	12	61.93	31	61.36	61.50	-19	3,649	-0.52%
2023/11/03	35	61.44	10.1	61.16	61.50	24.9	3,596	0.69%
2023/11/02	2	60.85	0	0.00	60.90	2	3,546	0.06%
2023/10/31	1	60.20	1	60.70	59.30	0	3,490	0.00%
2023/10/30	0	0.00	1	59.90	59.90	-1	3,486	-0.03%
2023/10/27	1	59.70	1	60.40	59.40	0	3,500	0.00%
2023/10/26	20	60.59	22	60.83	60.20	-2	3,491	-0.06%
2023/10/25	26.1	61.56	63.3	61.88	62.00	-37.3	3,448	-1.08%
2023/10/24	1	60.80	5	60.52	60.70	-4	3,402	-0.12%
2023/10/23	8	60.68	7	60.10	59.90	1	3,432	0.03%
2023/10/20	6	61.03	4	60.82	60.80	2	3,445	0.06%
2023/10/19	9	60.86	27	60.80	60.70	-18	3,413	-0.53%
2023/10/18	4	59.65	4	60.25	60.00	0	3,342	0.00%
2023/10/17	14	60.67	26	60.57	60.70	-12	3,292	-0.36%
2023/10/16	3	59.27	2	59.30	59.20	1	3,230	0.03%
2023/10/13	10	59.77	25	59.80	60.00	-15	3,223	-0.47%
2023/10/12	2	57.90	0	0.00	58.30	2	3,118	0.06%
2023/10/11	0	0.00	17	58.16	57.80	-17	3,134	-0.54%
2023/10/06	3	57.60	0.6	57.80	57.50	2.5	3,133	0.08%
2023/10/05	5	57.84	0	0.00	57.60	5	3,142	0.16%
2023/10/04	0	0.00	0.2	58.00	57.60	-0.2	3,130	-0.01%
2023/10/03	0	0.00	4	57.88	57.50	-4	3,132	-0.13%
2023/10/02	5	57.64	0	0.00	57.70	5	3,151	0.16%
2023/09/27	1	56.80	0	57.10	56.90	1	3,296	0.03%
2023/09/26	3	57.27	0	0.00	56.70	3	3,299	0.09%
2023/09/25	1	57.90	2	58.35	58.30	-1	3,259	-0.03%
2023/09/22	0	0.00	1	57.50	57.50	-1	3,247	-0.03%
2023/09/21	1	56.60	35	56.57	57.20	-34	3,216	-1.06%
2023/09/20	30	58.93	4	59.55	58.00	26	3,167	0.82%
2023/09/19	19.3	60.94	13.6	60.68	60.80	5.7	2,973	0.19%
2023/09/18	54	59.15	23	58.62	58.80	31	2,660	1.17%
2023/09/15	53	58.67	56	58.38	58.00	-3	2,635	-0.11%
2023/09/14	2	57.15	5	57.28	57.20	-3	2,512	-0.12%
2023/09/08	3	56.97	3	57.10	57.20	0	2,490	0.00%
2023/09/07	0	0.00	4	57.75	57.80	-4	2,489	-0.16%
2023/09/06	1	58.20	3	58.10	58.20	-2	2,480	-0.08%
2023/09/05	2	57.90	10	57.60	57.80	-8	2,464	-0.32%
2023/09/01	2	57.30	20	56.90	57.10	-18	2,446	-0.74%
2023/08/31	0	0.00	25	57.12	57.70	-25	2,435	-1.03%
2023/08/30	15	56.87	10	56.74	56.90	5	2,385	0.21%
2023/08/29	5	56.46	38	56.12	56.40	-33	2,351	-1.40%
2023/08/28	58	56.49	3	55.80	56.00	55	2,336	2.35%
2023/08/25	4	56.83	4	56.20	56.60	0	2,319	0.00%
2023/08/24	9	57.07	4.1	56.44	56.10	4.9	2,284	0.21%
2023/08/23	2	54.05	20	54.83	55.40	-18	2,157	-0.83%
2023/08/22	2	52.80	2	52.90	52.60	0	2,032	0.00%
2023/08/21	12	52.71	3	53.33	52.50	9	1,991	0.45%
2023/08/16	1	50.50	1	50.70	50.80	0	1,909	0.00%
2023/08/15	0	0.00	3.1	50.40	50.30	-3.1	1,908	-0.16%
2023/08/14	1	50.10	0.1	50.60	50.30	0.9	1,916	0.05%
2023/08/11	0.1	51.90	0	0.00	51.10	0.1	1,910	0.00%
2023/08/10	1	52.10	0	0.00	51.90	1	1,894	0.05%
2023/08/01	2	51.60	1	51.60	52.00	1	1,856	0.05%
2023/07/31	2.1	53.04	0	0.00	52.90	2.1	1,835	0.12%
2023/07/28	0	0.00	3	53.13	53.70	-3	1,808	-0.17%
2023/07/27	16.3	52.93	1	52.80	52.30	15.3	1,778	0.86%
2023/07/26	10.4	57.33	0	0.00	57.00	10.4	1,700	0.61%
2023/07/25	26	57.40	1	57.10	57.50	25	1,640	1.52%
2023/07/24	1	57.60	0.3	58.00	57.50	0.7	1,629	0.04%
2023/07/20	0	0.00	55	58.49	58.30	-55	1,596	-3.44%
2023/07/19	3.5	58.24	0	0.00	58.00	3.5	1,577	0.22%
2023/07/18	0	0.00	2	59.00	58.50	-2	1,543	-0.13%
2023/07/17	0	0.00	4	58.93	58.90	-4	1,536	-0.26%
2023/07/14	0	0.00	60	58.40	58.30	-60	1,505	-3.98%
2023/07/13	0	0.00	131	58.26	57.60	-131	1,483	-8.83%	大賣/鉅額交易
2023/07/12	0	0.00	1	57.30	57.40	-1	1,447	-0.07%
2023/07/11	1.3	56.82	10	56.80	56.80	-8.8	1,440	-0.61%
2023/07/10	5	56.60	0	0.00	56.50	5	1,454	0.34%
2023/07/07	1	57.00	16	56.93	56.70	-15	1,456	-1.03%
2023/07/06	4	58.15	30	58.14	57.80	-26	1,433	-1.81%
2023/07/05	46.6	57.90	6	58.37	58.20	40.6	1,396	2.91%
2023/07/04	1	55.60	0.1	56.00	56.00	0.9	1,278	0.07%
2023/07/03	2	55.50	0.1	55.60	55.50	1.9	1,271	0.15%
2023/06/30	1	55.20	0	0.00	55.30	1	1,303	0.08%
2023/06/29	0.1	55.10	0.2	55.30	55.40	-0.1	1,306	-0.01%
2023/06/27	0	0.00	0.2	55.50	54.90	-0.2	1,328	-0.02%
2023/06/26	0	0.00	1	55.60	55.60	-1	1,317	-0.08%
2023/06/19	0	0.00	0.5	56.00	55.90	-0.5	1,313	-0.04%
2023/06/16	0.1	56.00	0	0.00	56.00	0.1	1,326	0.01%
2023/06/15	2	55.85	0	0.00	55.80	2	1,330	0.15%
2023/06/14	0	0.00	2	55.90	56.10	-2	1,336	-0.15%
2023/06/13	0	0.00	10	55.60	55.70	-10	1,337	-0.75%
2023/06/12	0	0.00	1	55.00	55.40	-1	1,349	-0.07%
2023/06/08	0	0.00	2	55.85	55.60	-2	1,345	-0.15%
2023/06/07	1	55.70	39	55.71	55.60	-38	1,363	-2.79%
2023/06/06	10	55.90	2	56.00	55.80	8	1,393	0.57%
2023/06/05	1	55.60	0	0.00	55.80	1	1,470	0.07%
2023/06/02	0	0.00	1	55.60	55.30	-1	1,520	-0.07%
2023/06/01	0	0.00	15	55.65	55.60	-15	1,530	-0.98%
2023/05/31	1	55.40	62	55.35	55.50	-61	1,566	-3.90%
2023/05/30	0	0.00	30	54.80	54.90	-30	1,567	-1.91%
2023/05/25	0	0.00	2	54.10	53.90	-2	1,594	-0.13%
2023/05/24	1	54.10	1	53.70	54.10	0	1,602	0.00%
2023/05/23	0.1	54.20	0	0.00	54.10	0.1	1,623	0.00%
2023/05/22	1	54.10	20	54.20	54.20	-19	1,624	-1.17%
2023/05/19	0.1	53.90	0.1	53.90	53.90	-0.1	1,627	0.00%
2023/05/18	1	53.40	55	53.49	53.40	-54	1,627	-3.32%
2023/05/17	0	0.00	0.3	53.20	53.30	-0.3	1,645	-0.02%
2023/05/16	1	53.00	2	53.10	53.00	-1	1,640	-0.06%
2023/05/11	1	52.70	2	52.70	52.70	-1	1,642	-0.06%
2023/05/10	2	52.95	60	53.00	53.10	-58	1,645	-3.52%
2023/05/09	1	52.50	0	0.00	52.60	1	1,647	0.06%
2023/05/08	1	53.10	1	52.90	53.10	0	1,651	0.00%
2023/05/05	2	53.20	2	53.15	53.20	0	1,662	0.00%
2023/05/04	2	52.70	272	52.63	53.00	-270	1,714	-15.75%	大賣/鉅額交易
2023/05/03	0	0.00	99	52.33	52.20	-99	1,732	-5.71%
2023/05/02	0.9	52.17	20	52.30	52.20	-19.1	1,762	-1.08%
2023/04/28	2.1	51.99	1	52.40	52.10	1.1	1,772	0.06%
2023/04/27	2.3	51.16	15	51.73	51.50	-12.7	1,760	-0.72%
2023/04/26	26.1	52.09	79	52.27	52.30	-52.9	1,710	-3.10%
2023/04/25	1	53.20	23	52.65	52.50	-22	1,691	-1.30%
2023/04/24	3.1	53.11	0	0.00	53.00	3.1	1,680	0.19%
2023/04/21	0	0.00	5	53.60	53.20	-5	1,667	-0.30%
2023/04/20	1	54.22	10	54.30	54.20	-9	1,643	-0.55%
2023/04/18	0	0.00	5	55.50	55.40	-5	1,625	-0.31%
2023/04/14	3	55.60	0	0.00	55.50	3	1,616	0.19%
2023/04/13	0	55.40	0	0.00	55.50	0	1,606	0.00%
2023/04/12	0.1	55.55	0	0.00	55.50	0.1	1,582	0.00%
2023/04/07	0.1	55.73	0	0.00	55.70	0.1	1,560	0.00%
2023/04/06	0	55.70	0	0.00	55.60	0	1,552	0.00%
2023/03/31	0	55.80	1	55.80	55.90	-1	1,549	-0.06%
2023/03/29	4	55.10	1	54.90	55.30	3	1,509	0.20%
2023/03/28	0	56.00	0	0.00	55.60	0	1,496	0.00%
2023/03/27	3	55.70	0	0.00	55.70	3	1,490	0.20%
2023/03/23	0	0.00	2	55.80	55.70	-2	1,496	-0.13%
2023/03/22	0	0.00	7	55.60	55.70	-7	1,500	-0.47%
2023/03/21	0	0.00	2	55.85	55.60	-2	1,531	-0.13%
2023/03/20	0	55.80	0	0.00	56.00	0	1,516	0.00%
2023/03/16	2	55.70	10	55.45	55.00	-8	1,509	-0.53%
2023/03/14	0	0.00	1	55.30	55.40	-1	1,480	-0.07%
2023/03/13	1	54.90	1	54.70	55.60	0	1,489	0.00%
2023/03/10	2	55.65	0	0.00	55.70	2	1,475	0.14%
2023/03/09	1.1	55.53	30	55.60	55.60	-28.9	1,470	-1.96%
2023/03/08	7	56.17	5	56.16	56.10	2	1,438	0.14%
2023/03/07	24	56.65	11	56.34	56.90	13	1,341	0.97%
2023/03/06	17	55.51	6	55.68	55.70	11	1,280	0.86%
2023/03/03	31.3	55.00	1	55.00	54.90	30.3	1,252	2.42%
2023/03/02	0	0.00	7	54.00	54.10	-7	1,214	-0.58%
2023/03/01	3	53.10	1	53.30	54.10	2	1,194	0.17%
2023/02/24	0.2	53.15	21	53.20	53.40	-20.8	1,168	-1.78%
2023/02/23	2	53.10	12	53.09	53.20	-10	1,155	-0.87%
2023/02/22	4.1	52.35	5	52.40	52.70	-0.9	1,148	-0.08%
2023/02/21	0.3	52.33	7	52.70	52.70	-6.7	1,152	-0.58%
2023/02/20	1	51.80	1	52.00	52.10	0	1,167	0.00%
2023/02/17	1.1	51.61	6	51.72	51.60	-4.9	1,191	-0.41%
2023/02/16	3	51.53	0	0.00	51.60	3	1,203	0.25%
2023/02/15	13	51.35	0	0.00	51.20	13	1,221	1.06%
2023/02/14	3	51.77	1	51.90	51.80	2	1,204	0.17%
2023/02/13	3	51.73	0	0.00	51.90	3	1,222	0.25%
2023/02/10	6	51.98	0	0.00	52.10	6	1,241	0.48%
2023/02/07	0	0.00	1	51.60	52.00	-1	1,262	-0.08%
2023/02/03	0	0.00	3	52.43	52.30	-3	1,295	-0.23%
2023/02/02	1	52.00	35	51.95	52.20	-34	1,297	-2.62%
2023/02/01	0	0.00	18	51.36	51.40	-18	1,253	-1.44%
2023/01/31	1.2	50.08	7	50.40	50.90	-5.8	1,228	-0.48%
2023/01/30	0	49.90	4	50.08	50.10	-4	1,203	-0.33%
2023/01/16	2	49.15	0	0.00	49.45	2	1,214	0.16%
2023/01/12	8	49.74	1	49.60	49.65	7	1,253	0.56%
2023/01/10	0	0.00	1	49.65	49.55	-1	1,305	-0.08%
2023/01/09	0	0.00	2	49.60	49.60	-2	1,331	-0.15%
2023/01/05	1	48.60	1	48.55	48.30	0	1,340	0.00%
2023/01/04	2	48.68	0.1	48.85	48.60	1.9	1,344	0.14%
2022/12/29	2	47.70	0	0.00	47.95	2	1,395	0.14%
2022/12/28	2	48.15	0	0.00	48.20	2	1,417	0.14%
2022/12/27	0	0.00	1	49.00	49.05	-1	1,421	-0.07%
2022/12/26	2	48.90	0	0.00	48.95	2	1,430	0.14%
2022/12/23	0	0.00	5	48.85	48.85	-5	1,464	-0.34%
2022/12/19	0	0.00	5	49.45	49.45	-5	1,545	-0.32%
2022/12/16	1	49.75	0	0.00	49.60	1	1,544	0.06%
2022/12/14	8	50.18	6	50.27	50.30	2	1,535	0.13%
2022/12/13	16	49.77	0	0.00	50.10	16	1,532	1.04%
2022/12/12	2	49.15	3	49.32	49.40	-1	1,495	-0.07%
2022/12/09	7	49.80	0	0.00	49.50	7	1,515	0.46%
2022/12/08	2	49.28	2	49.10	49.35	0	1,506	0.00%
2022/12/07	0	0.00	10	49.90	49.30	-10	1,517	-0.66%
2022/12/06	1	50.10	0	0.00	50.00	1	1,511	0.07%
2022/12/05	2	50.70	1	50.70	50.90	1	1,520	0.07%
2022/12/02	13.1	50.59	7	50.73	50.50	6.1	1,514	0.40%
2022/12/01	11	50.42	8	50.68	50.70	3	1,539	0.20%
2022/11/30	41	50.39	0	0.00	50.20	41	1,554	2.64%
2022/11/29	22	49.87	0	0.00	50.00	22	1,559	1.41%
2022/11/28	15	49.63	0.1	49.70	49.90	14.9	1,566	0.95%
2022/11/25	3	50.03	1	50.00	50.00	2	1,590	0.13%
2022/11/23	0	0.00	1	49.70	49.80	-1	1,618	-0.06%
2022/11/22	2	49.30	8.1	49.28	49.35	-6.1	1,634	-0.38%
2022/11/21	6	49.76	0	0.00	49.60	6	1,678	0.36%
2022/11/18	0	0.00	3	50.50	50.10	-3	1,680	-0.18%
2022/11/17	1	49.90	6	50.13	50.10	-5	1,677	-0.30%
2022/11/16	6	50.33	7	50.35	50.10	-1	1,679	-0.06%
2022/11/15	0	0.00	8	50.00	50.20	-8	1,655	-0.48%
2022/11/14	0	0.00	1	49.75	49.80	-1	1,653	-0.06%
2022/11/11	0	0.00	6	49.40	49.20	-6	1,654	-0.36%
2022/11/10	0	0.00	4	49.10	49.20	-4	1,640	-0.24%
2022/11/09	0	0.00	6	48.98	49.05	-6	1,646	-0.36%
2022/11/08	0	0.00	3	48.75	48.25	-3	1,649	-0.18%
2022/11/07	1	48.50	5	48.77	48.85	-4	1,670	-0.24%
2022/11/04	0	0.00	12	48.40	48.40	-12	1,699	-0.71%
2022/11/03	3	48.00	2	48.35	48.30	1	1,700	0.06%
2022/11/02	3	48.00	25	48.04	48.05	-22	1,716	-1.28%
2022/11/01	0	0.00	7	46.79	47.00	-7	1,717	-0.41%
2022/10/31	7	46.64	8	46.89	46.50	-1	1,734	-0.06%
2022/10/28	5.1	46.39	4	46.79	46.30	1.1	1,748	0.06%
2022/10/27	6	46.53	1	46.50	46.70	5	1,791	0.28%
2022/10/26	4	46.03	1	46.00	45.80	3	1,862	0.16%
2022/10/25	0	0.00	14	45.94	45.95	-14	1,866	-0.75%
2022/10/24	10	46.89	2	47.10	46.60	8	1,883	0.42%
2022/10/21	12	46.77	0	0.00	46.55	12	1,887	0.64%
2022/10/20	1	45.90	1	45.30	47.30	0	1,916	0.00%
2022/10/19	1	46.45	2	46.30	46.10	-1	1,911	-0.05%
2022/10/18	16.2	45.77	3	45.17	46.50	13.2	1,896	0.70%
2022/10/17	0	0.00	1	44.20	44.75	-1	1,890	-0.05%
2022/10/14	0	0.00	1	43.65	43.70	-1	1,893	-0.05%
2022/10/13	1	42.50	0	0.00	42.00	1	1,948	0.05%
2022/10/12	1	43.75	2	43.80	43.95	-1	1,956	-0.05%
2022/10/11	0	0.00	45	43.58	43.40	-45	1,966	-2.29%
2022/10/07	2	45.23	3	45.25	45.25	-1	1,985	-0.05%
2022/10/06	0	0.00	1.2	44.75	44.70	-1.2	2,046	-0.06%
2022/10/05	20	45.14	1	45.30	45.00	19	2,116	0.90%
2022/10/04	2	43.90	2	43.65	43.95	0	2,124	0.00%
2022/10/03	0	0.00	5	43.25	43.20	-5	2,150	-0.23%
2022/09/30	10	42.13	22	42.21	42.50	-12	2,188	-0.55%
2022/09/29	5	42.60	5	42.30	42.35	0	2,218	0.00%
2022/09/28	5	43.34	18	42.34	42.00	-13	2,260	-0.58%
2022/09/27	12	43.28	2.3	43.15	43.60	9.7	2,290	0.42%
2022/09/26	7	43.91	0	0.00	43.80	7	2,309	0.30%
2022/09/23	2	46.15	2	45.70	45.70	0	2,358	0.00%
2022/09/22	3	45.98	0	0.00	46.20	3	2,442	0.12%
2022/09/21	3	46.60	5	46.60	46.60	-2	2,498	-0.08%
2022/09/20	10	46.87	1	46.90	46.80	9	2,527	0.36%
2022/09/19	2	47.00	1	47.00	46.95	1	2,560	0.04%
2022/09/16	3	47.35	0	0.00	47.15	3	2,628	0.11%
2022/09/15	3	48.02	0	0.00	48.05	3	2,642	0.11%
2022/09/14	3	47.57	1	47.55	47.65	2	2,682	0.07%
2022/09/13	12	48.41	0	0.00	48.30	12	2,686	0.45%
2022/09/12	0	0.00	12	48.38	48.05	-12	2,730	-0.44%
2022/09/08	4	48.25	0	0.00	48.00	4	2,779	0.14%
2022/09/07	4.1	47.85	3.5	47.93	47.60	0.6	2,805	0.02%
2022/09/06	1	49.77	12	49.03	48.95	-11	2,800	-0.39%
2022/09/05	1	49.86	6	49.98	49.80	-5	2,825	-0.18%
2022/09/02	0	0.00	1	50.50	50.50	-1	2,840	-0.04%
2022/09/01	9.1	50.37	0	0.00	50.30	9.1	2,875	0.31%
2022/08/31	0	0.00	1	51.00	51.10	-1	2,918	-0.03%
2022/08/30	22	50.96	0	0.00	50.90	22	3,107	0.71%
2022/08/29	5	50.80	2	51.10	50.90	3	3,190	0.09%
2022/08/26	2	51.90	25	51.59	51.90	-23	3,183	-0.72%
2022/08/25	12.1	50.71	1	50.80	50.70	11.1	3,155	0.35%
2022/08/24	9	50.49	1	50.40	50.40	8	3,198	0.25%
2022/08/23	5	50.60	1	50.80	50.50	4	3,206	0.13%
2022/08/22	17	51.33	0	0.00	51.20	17	3,202	0.53%
2022/08/19	1	51.70	8	51.98	51.70	-7	3,195	-0.22%
2022/08/18	7	51.20	4	51.43	51.50	3	3,179	0.10%
2022/08/17	9	51.41	3	51.50	51.50	6	3,168	0.19%
2022/08/16	3	51.33	3	51.23	51.20	0	3,180	0.00%
2022/08/15	4	51.53	16	51.56	51.50	-12	3,187	-0.38%
2022/08/12	6	50.87	16	50.79	51.20	-10	3,180	-0.31%
2022/08/11	3	50.20	5	50.36	50.30	-2	3,155	-0.06%
2022/08/10	6	49.71	2	49.70	49.60	4	3,146	0.13%
2022/08/09	2	49.60	1	49.40	49.90	1	3,154	0.03%
2022/08/08	3	50.18	4	49.93	50.00	-1	3,138	-0.03%
2022/08/05	16	49.42	0	0.00	49.35	16	3,114	0.51%
2022/08/04	2	48.73	1	48.80	48.80	1	3,122	0.03%
2022/08/03	39.1	49.51	1	49.30	49.10	38.1	3,105	1.23%
2022/08/02	11	50.35	1	50.50	50.00	10	3,069	0.33%
2022/08/01	20	49.73	0	0.00	49.80	20	3,007	0.67%
2022/07/29	1	49.85	1	50.00	49.90	0	3,037	0.00%
2022/07/28	2	49.50	5	49.74	49.65	-3	3,058	-0.10%
2022/07/27	13	49.38	18	49.87	50.20	-5	3,068	-0.16%
2022/07/26	11	50.27	0	0.00	49.90	11	3,103	0.35%
2022/07/25	11	50.52	0	0.00	50.60	11	3,098	0.36%
2022/07/22	21	51.10	20	51.40	51.00	1	3,118	0.03%
2022/07/21	25	50.90	4	50.45	50.90	21	3,120	0.67%
2022/07/20	7	50.56	2	50.35	50.00	5	3,112	0.16%
2022/07/19	1	49.30	15	49.00	49.35	-14	3,076	-0.46%
2022/07/18	1	48.95	2	49.05	49.35	-1	3,059	-0.03%
2022/07/15	2	47.58	8	47.90	48.65	-6	3,048	-0.20%
2022/07/14	17	47.05	0	0.00	47.30	17	3,027	0.56%
2022/07/13	3	50.83	19	51.07	50.60	-16	2,958	-0.54%
2022/07/12	5	50.40	1	50.70	50.30	4	2,885	0.14%
2022/07/11	3	51.43	1	51.80	51.50	2	2,873	0.07%
2022/07/08	15	51.23	1	51.30	51.10	14	2,846	0.49%
2022/07/07	12	50.50	0	0.00	50.60	12	2,820	0.43%
2022/07/06	3	50.73	1	50.50	50.50	2	2,795	0.07%
2022/07/05	6	51.25	1	52.50	52.50	5	2,806	0.18%
2022/07/04	8	49.90	0	0.00	50.40	8	2,851	0.28%
2022/07/01	1	51.20	7	51.84	50.90	-6	2,889	-0.21%
2022/06/30	0	0.00	0.1	51.70	51.90	-0.1	2,837	0.00%
2022/06/28	3	55.00	0.3	55.20	54.90	2.7	2,715	0.10%
2022/06/27	6	56.23	7	56.40	56.10	-1	2,715	-0.04%
2022/06/24	2	55.91	0.2	55.65	55.00	1.8	2,734	0.07%
2022/06/23	3.1	55.87	60.5	55.70	55.70	-57.4	2,743	-2.09%
2022/06/22	3.5	57.27	1	57.10	56.20	2.5	2,730	0.09%
2022/06/21	0.1	58.10	0	0.00	57.90	0.1	2,691	0.00%
2022/06/20	3.3	58.27	0	0.00	57.20	3.3	2,692	0.12%
2022/06/17	17.1	59.24	2	59.20	59.00	15.1	2,651	0.57%
2022/06/16	22	60.89	22.3	61.75	60.80	-0.3	2,603	-0.01%
2022/06/15	2	62.30	1	61.80	61.80	1	2,583	0.04%
2022/06/14	31.3	61.94	23	60.90	62.20	8.3	2,602	0.32%
2022/06/13	26.2	61.51	0	0.00	61.70	26.2	2,562	1.02%
2022/06/10	4.1	61.88	6	62.23	62.20	-1.9	2,541	-0.07%
2022/06/09	28.2	62.66	9	62.31	62.30	19.2	2,520	0.76%
2022/06/08	29	62.45	76	62.44	62.30	-47	2,461	-1.91%
2022/06/07	42.1	60.93	26	61.26	60.80	16.1	2,283	0.70%
2022/06/06	21.1	60.01	2	60.20	60.40	19.1	2,230	0.86%
2022/06/02	1.2	60.16	10	60.30	60.20	-8.8	2,264	-0.39%
2022/06/01	5.2	60.28	18	60.19	60.30	-12.8	2,268	-0.57%
2022/05/31	1	59.70	1	59.80	59.50	0	2,227	0.00%
2022/05/30	2	59.15	3	59.17	59.40	-1	2,220	-0.05%
2022/05/26	3	58.63	1	58.40	58.40	2	2,224	0.09%
2022/05/25	1	58.70	2	58.90	59.00	-1	2,236	-0.04%
2022/05/24	0	0.00	1	59.00	58.70	-1	2,273	-0.04%
2022/05/23	3	60.27	1	59.90	59.80	2	2,253	0.09%
2022/05/20	1	59.70	16	59.88	59.90	-15	2,247	-0.67%
2022/05/19	3	58.97	3	59.30	59.60	0	2,234	0.00%
2022/05/18	6	59.52	9	59.87	59.70	-3	2,217	-0.14%
2022/05/17	9	59.30	3	59.20	59.30	6	2,192	0.27%
2022/05/16	17	58.80	2	58.60	58.60	15	2,187	0.69%
2022/05/11	10	59.15	10	58.80	58.70	0	2,164	0.00%
2022/05/09	3	58.67	0	0.00	58.60	3	2,199	0.14%
2022/05/06	2	59.40	3	58.97	59.80	-1	2,202	-0.05%
2022/05/05	2	59.65	0	0.00	59.70	2	2,214	0.09%
2022/05/04	2	59.20	4	59.20	59.20	-2	2,207	-0.09%
2022/05/03	1	58.70	1	59.20	59.20	0	2,198	0.00%
2022/04/29	2	56.65	0	0.00	56.50	2	2,145	0.09%
2022/04/27	1	55.10	1	56.00	56.10	0	2,161	0.00%
2022/04/26	1	55.80	0	0.00	55.70	1	2,164	0.05%
2022/04/25	23	56.19	0	0.00	56.00	23	2,263	1.02%
2022/04/22	2	57.50	0	0.00	57.40	2	2,284	0.09%
2022/04/20	2	57.20	0	0.00	57.20	2	2,391	0.08%
2022/04/19	5.1	57.24	0	0.00	57.20	5.1	2,394	0.21%
2022/04/18	4	57.08	0	0.00	57.10	4	2,422	0.17%
2022/04/13	1	57.70	8	58.01	58.30	-7	2,505	-0.28%
2022/04/12	1	57.80	1	57.80	57.50	0	2,613	0.00%
2022/04/11	51	58.81	12	59.16	58.50	39	2,602	1.50%
2022/04/08	7	60.17	8	60.26	60.10	-1	2,555	-0.04%
2022/04/07	5	60.26	15	60.00	59.40	-10	2,480	-0.40%
2022/04/06	2	58.75	1	58.80	58.70	1	2,401	0.04%
2022/04/01	11	59.26	4	59.30	59.60	7	2,395	0.29%
2022/03/31	3	59.53	0	0.00	59.60	3	2,407	0.12%
2022/03/30	1	59.90	4.2	59.88	59.90	-3.2	2,403	-0.13%
2022/03/29	11	60.50	5	60.44	60.10	6	2,382	0.25%
2022/03/28	7	59.66	9.3	60.28	60.70	-2.3	2,332	-0.10%
2022/03/25	9	59.54	0.3	59.60	59.40	8.7	2,256	0.39%
2022/03/24	0	0.00	3	59.20	59.40	-3	2,242	-0.13%
2022/03/23	0	59.40	22	59.21	59.20	-22	2,260	-0.97%
2022/03/22	0	0.00	4	59.03	59.20	-4	2,261	-0.18%
2022/03/21	1	59.10	1	58.90	59.10	0	2,285	0.00%
2022/03/18	1	59.00	4	58.90	58.60	-3	2,310	-0.13%
2022/03/17	1	58.60	5	58.72	58.80	-4	2,325	-0.17%
2022/03/16	0	0.00	5	58.08	58.30	-5	2,311	-0.22%
2022/03/15	1	57.20	10	57.42	57.20	-9	2,344	-0.38%
2022/03/14	1	58.30	2	58.20	58.20	-1	2,353	-0.04%
2022/03/11	1	57.90	1	57.70	57.70	0	2,361	0.00%
2022/03/10	9	57.89	0	0.00	57.90	9	2,372	0.38%
2022/03/09	1	57.00	3	56.97	57.20	-2	2,360	-0.08%
2022/03/08	16	55.27	0	0.00	54.90	16	2,340	0.68%
2022/03/07	29	56.26	5	56.10	56.10	24	2,321	1.03%
2022/03/04	0	0.00	1	58.10	58.00	-1	2,326	-0.04%
2022/03/02	5	57.78	0	0.00	57.80	5	2,418	0.21%
2022/03/01	2	57.30	6	57.98	57.80	-4	2,433	-0.16%
2022/02/25	7	56.86	7	57.00	56.90	0	2,457	0.00%
2022/02/24	11	56.59	3	56.53	56.20	8	2,501	0.32%
2022/02/23	1	58.00	0	0.00	57.90	1	2,500	0.04%
2022/02/22	3	57.97	0	0.00	57.90	3	2,574	0.12%
2022/02/21	1	58.50	1	58.90	58.90	0	2,754	0.00%
2022/02/18	1	58.60	1	58.70	58.70	0	2,916	0.00%
2022/02/17	4	58.95	0	0.00	58.80	4	2,995	0.13%
2022/02/16	8	58.89	4	58.83	58.60	4	3,081	0.13%
2022/02/15	5	58.06	3	58.30	57.90	2	3,101	0.06%
2022/02/14	1	57.50	1	58.00	57.80	0	3,129	0.00%
2022/02/11	0	0.00	9	59.10	58.90	-9	3,151	-0.29%
2022/02/10	0	0.00	7	59.40	59.30	-7	3,229	-0.22%
2022/02/09	0	0.00	2	58.30	59.00	-2	3,266	-0.06%
2022/02/08	9	57.44	0	57.30	57.50	9	3,301	0.27%
2022/02/07	1.4	56.63	1	57.00	57.20	0.4	3,431	0.01%
2022/01/26	14	56.68	1	56.60	56.50	13	3,443	0.38%
2022/01/25	17	57.19	0	0.00	57.10	17	3,496	0.49%
2022/01/24	18	57.56	4	57.60	57.80	14	3,530	0.40%
2022/01/21	10	58.60	5	58.50	58.30	5	3,548	0.14%
2022/01/20	4	59.28	2	59.50	59.50	2	3,593	0.06%
2022/01/19	8	59.68	2	59.20	59.50	6	3,629	0.17%
2022/01/18	4	60.00	10	59.92	59.70	-6	3,661	-0.16%
2022/01/17	0	0.00	8	58.78	58.90	-8	3,565	-0.22%
2022/01/14	8	58.24	0	0.00	58.00	8	3,541	0.23%
2022/01/13	9	59.03	1	58.80	59.00	8	3,558	0.22%
2022/01/12	2	57.80	0	0.00	57.80	2	3,518	0.06%
2022/01/11	1	57.90	1	57.50	57.50	0	3,566	0.00%
2022/01/10	1	58.40	0	0.00	58.50	1	3,567	0.03%
2022/01/07	10	58.89	2	58.55	58.10	8	3,596	0.22%
2022/01/06	13	59.41	7	59.51	59.30	6	3,572	0.17%
2022/01/05	3	59.87	18.1	59.92	59.60	-15.1	3,597	-0.42%
2022/01/04	10	58.63	0	0.00	58.30	10	3,518	0.28%
2022/01/03	2	58.80	2	59.15	58.80	0	3,530	0.00%
2021/12/30	6	58.82	2	59.00	58.80	4	3,559	0.11%
2021/12/29	6	58.93	2	58.95	59.00	4	3,591	0.11%
2021/12/28	2	58.85	1	58.90	58.80	1	3,670	0.03%
2021/12/27	6	59.00	0	0.00	58.90	6	3,720	0.16%
2021/12/24	3	58.93	2	58.95	58.90	1	3,773	0.03%
2021/12/23	5	58.72	10	58.64	58.80	-5	3,790	-0.13%
2021/12/22	2	58.10	0	0.00	58.20	2	3,885	0.05%
2021/12/21	1	57.70	12	57.33	57.90	-11	3,910	-0.28%
2021/12/20	3	57.37	1	57.40	57.20	2	3,959	0.05%
2021/12/17	21	57.80	1	58.10	57.60	20	3,987	0.50%
2021/12/16	5	57.54	0	0.00	57.60	5	3,999	0.13%
2021/12/15	3	57.00	3	57.00	57.00	0	4,034	0.00%
2021/12/14	7	57.51	1	57.30	57.30	6	4,034	0.15%
2021/12/13	9	57.70	1	57.60	57.50	8	4,050	0.20%
2021/12/10	1	58.20	20	58.15	58.10	-19	4,072	-0.47%
2021/12/09	6	59.00	0	0.00	58.70	6	4,078	0.15%
2021/12/07	1	60.50	5	60.20	60.20	-4	4,099	-0.10%
2021/12/06	0	0.00	4.1	60.45	60.20	-4.1	4,168	-0.10%
2021/12/03	3	59.90	0	0.00	60.00	3	4,334	0.07%
2021/12/02	2.1	60.19	11	59.96	59.90	-8.9	4,470	-0.20%
2021/12/01	3	59.70	0	0.00	60.10	3	4,630	0.06%
2021/11/30	2	59.60	10	59.30	59.30	-8	4,793	-0.17%
2021/11/29	1	58.20	3.1	58.70	58.60	-2.1	4,886	-0.04%
2021/11/26	18	59.88	0.2	59.40	59.00	17.8	4,977	0.36%
2021/11/25	1	61.00	3	61.40	60.70	-2	5,004	-0.04%
2021/11/24	8.5	61.26	3	61.40	61.10	5.5	5,079	0.11%
2021/11/23	14	61.02	2.2	61.13	60.60	11.9	5,241	0.23%
2021/11/22	7.3	61.93	10	61.90	62.20	-2.8	5,264	-0.05%
2021/11/19	15	62.07	5	62.50	61.90	10	5,347	0.19%
2021/11/18	24	62.98	17	63.55	62.80	7	5,379	0.13%
2021/11/17	2	62.01	16	62.22	62.70	-14.1	5,307	-0.26%
2021/11/16	18	61.18	9	60.89	61.00	9	5,224	0.17%
2021/11/15	18	60.83	47	61.19	61.40	-29	5,275	-0.55%
2021/11/11	0	0.00	1	59.80	59.70	-1	5,407	-0.02%
2021/11/10	18	60.02	1	59.90	59.80	17	5,739	0.30%
2021/11/09	7	59.91	7	59.80	60.20	0	5,876	0.00%
2021/11/08	7	60.44	1	60.40	60.20	6	5,900	0.10%
2021/11/05	3	60.40	0	0.00	60.20	3	6,023	0.05%
2021/11/04	3	60.23	47	60.19	60.40	-44	6,187	-0.71%
2021/11/03	1	58.10	3	58.53	58.90	-2	6,296	-0.03%
2021/11/02	17	58.40	11	58.29	58.10	6	6,409	0.09%
2021/11/01	17	59.00	23	59.23	59.60	-6	6,696	-0.09%
2021/10/29	7	58.99	6	59.00	58.60	1	6,956	0.01%
2021/10/28	12	59.05	15	59.02	59.20	-3	7,005	-0.04%
2021/10/27	4	57.63	1	58.10	58.60	3	7,162	0.04%
2021/10/26	3	58.37	0	0.00	58.10	3	7,365	0.04%
2021/10/25	7	57.06	2	57.25	57.30	5	7,748	0.06%
2021/10/21	8	57.16	2	57.25	56.60	6	8,144	0.07%
2021/10/20	12	57.02	5	57.22	57.30	7	8,352	0.08%
2021/10/19	0	0.00	13	56.12	57.20	-13	8,481	-0.15%
2021/10/18	4	55.93	0	0.00	55.50	4	8,573	0.05%
2021/10/15	1	56.60	3	56.50	56.40	-2	8,835	-0.02%
2021/10/14	0	0.00	0.2	54.00	54.50	-0.2	8,954	0.00%
2021/10/13	3	54.20	2	54.35	54.30	1	9,232	0.01%
2021/10/12	2	55.45	0	0.00	55.60	2	9,616	0.02%
2021/10/08	3	56.53	61	56.25	56.40	-58	9,632	-0.60%
2021/10/07	14	56.71	0	0.00	56.70	14	9,690	0.14%
2021/10/06	12	56.48	3	56.37	55.50	9	9,818	0.09%
2021/10/05	6	56.05	1	56.00	57.20	5	9,815	0.05%
2021/10/04	15	56.97	14.5	56.47	55.40	0.5	9,782	0.01%
2021/10/01	13.1	57.99	1	58.00	57.20	12.1	9,766	0.12%
2021/09/30	4	58.85	0	59.30	59.40	4	9,847	0.04%
2021/09/29	14	59.64	21	59.22	58.40	-7	10,009	-0.07%
2021/09/28	16	61.62	0	0.00	61.30	16	10,163	0.16%
2021/09/27	14	62.01	4	61.90	62.20	10	10,199	0.10%
2021/09/24	21	62.37	1	62.30	62.40	20	10,380	0.19%
2021/09/23	1	61.70	3	61.83	61.80	-2	10,407	-0.02%
2021/09/22	12	61.54	5	61.24	61.20	7	10,444	0.07%
2021/09/17	2	63.40	1	63.40	63.10	1	10,536	0.01%
2021/09/16	7	63.43	16	63.83	63.50	-9	10,565	-0.09%
2021/09/15	15.1	63.16	6	63.72	62.80	9.1	10,627	0.09%
2021/09/14	2	64.25	13	64.15	64.10	-11	10,679	-0.10%
2021/09/13	4	64.50	0	0.00	64.10	4	10,698	0.04%
2021/09/10	6	64.67	0	65.00	65.30	6	10,720	0.06%
2021/09/09	0	0.00	6	63.88	64.60	-6	10,741	-0.06%
2021/09/08	19	63.86	7	64.34	62.80	12	10,706	0.11%
2021/09/07	28	65.27	12	65.29	66.10	16	10,607	0.15%
2021/09/06	56	67.28	38	66.15	66.20	18	10,645	0.17%
2021/09/03	20	65.97	48	66.26	67.20	-28	10,541	-0.27%
2021/09/02	11	65.04	15	64.93	64.60	-4	10,414	-0.04%
2021/09/01	14	65.00	7	65.17	65.60	7	10,339	0.07%
2021/08/31	8	64.83	3	63.87	65.00	5	10,289	0.05%
2021/08/30	6	63.85	4	63.75	64.20	2	10,495	0.02%
2021/08/27	26	64.15	22.3	63.53	63.10	3.7	10,541	0.03%
2021/08/26	9	62.28	0	0.00	62.40	9	10,410	0.09%
2021/08/25	8	62.73	8	62.69	62.50	0	10,348	0.00%
2021/08/24	7	61.77	22	61.06	62.20	-15	10,262	-0.15%
2021/08/23	30	61.49	21	61.60	61.60	9	10,185	0.09%
2021/08/20	4	60.00	5	59.96	60.20	-1	10,104	-0.01%
2021/08/19	7	60.54	0.1	60.10	59.10	7	10,046	0.07%
2021/08/18	22.1	60.51	0	0.00	62.10	22.1	9,937	0.22%
2021/08/17	4	60.38	9	60.86	59.20	-5	9,851	-0.05%
2021/08/16	9	60.13	11	60.04	60.70	-2	9,775	-0.02%
2021/08/13	165	66.71	6	66.97	65.50	159	9,433	1.69%	大買/鉅額交易
2021/08/12	16	68.27	35	67.79	68.60	-19	9,282	-0.20%
2021/08/11	61	69.38	64	68.58	67.50	-3	9,218	-0.03%
2021/08/10	104	67.88	74	69.16	70.40	30	9,120	0.33%	大買/
2021/08/09	127	70.48	31	70.74	69.90	96	9,013	1.07%	大買/
2021/08/06	24	70.93	16.3	70.75	71.60	7.7	8,831	0.09%
2021/08/05	29.3	70.18	26	69.95	71.00	3.3	8,767	0.04%
2021/08/04	18	68.91	34	68.54	68.10	-16	8,575	-0.19%
2021/08/03	1	66.20	36	65.34	66.00	-35	8,370	-0.42%
2021/08/02	12	65.35	25	65.10	65.50	-13	8,308	-0.16%
2021/07/30	28	64.55	1	63.60	64.10	27	8,124	0.33%
2021/07/29	63	63.60	84.1	63.46	64.30	-21.1	7,983	-0.26%
2021/07/28	20.1	60.93	12.3	60.67	61.40	7.8	7,627	0.10%
2021/07/27	46.1	62.07	27	61.92	62.20	19.1	7,613	0.25%
2021/07/26	28.3	61.85	20	62.10	63.10	8.3	7,526	0.11%
2021/07/23	14	61.37	17	61.46	60.50	-3	7,667	-0.04%
2021/07/22	10	60.52	9	61.02	60.90	1	7,936	0.01%
2021/07/21	13	60.67	17	61.18	60.10	-4	7,914	-0.05%
2021/07/20	26	59.18	21.2	58.97	59.60	4.8	7,778	0.06%
2021/07/19	45	59.46	43	60.01	59.20	2	7,653	0.03%
2021/07/16	50.3	59.68	25	59.43	60.50	25.3	7,453	0.34%
2021/07/15	1	57.60	2	57.90	58.10	-1	7,075	-0.01%
2021/07/14	9	57.27	8	57.45	57.20	1	7,098	0.01%
2021/07/13	29.2	58.46	25	57.84	57.40	4.2	7,194	0.06%
2021/07/12	1	57.00	4	57.15	56.80	-3	7,081	-0.04%
2021/07/09	7	57.07	3	56.60	56.50	4	7,110	0.06%
2021/07/08	2	56.90	3	57.10	57.00	-1	7,248	-0.01%
2021/07/07	48	57.17	2.4	57.09	56.90	45.6	7,335	0.62%
2021/07/06	173	58.91	31	58.70	58.30	142	7,288	1.95%	大買/鉅額交易
2021/07/05	321	58.70	39	58.70	59.90	282	7,212	3.91%	大買/鉅額交易
2021/07/02	35	56.92	5	57.00	57.10	30	7,022	0.43%
2021/07/01	14	56.91	75	56.93	57.10	-61	7,046	-0.87%
2021/06/30	28	55.90	2.2	56.07	56.00	25.8	6,950	0.37%
2021/06/29	0	0.00	23	55.88	56.00	-23	6,930	-0.33%
2021/06/28	37	56.04	7	56.26	55.90	30	6,901	0.43%
2021/06/25	1	54.90	84	54.89	55.00	-83	6,801	-1.22%
2021/06/24	46	55.70	7	55.67	55.00	39	6,793	0.57%
2021/06/23	16	54.86	2	54.80	54.90	14	6,745	0.21%
2021/06/22	6	54.10	6	54.37	54.10	0	6,683	0.00%
2021/06/21	6	53.85	40	53.87	53.80	-34	6,652	-0.51%
2021/06/18	0.4	54.80	3	54.67	54.60	-2.6	6,664	-0.04%
2021/06/17	5	54.26	11	54.28	54.60	-6	6,660	-0.09%
2021/06/16	6	54.27	32	54.22	54.20	-26	6,703	-0.39%
2021/06/15	88	54.44	28.5	54.44	54.50	59.6	6,708	0.89%
2021/06/11	0	53.00	21	53.48	53.30	-21	6,643	-0.32%
2021/06/10	3	53.03	0	0.00	52.80	3	6,690	0.04%
2021/06/09	1	52.70	15	52.97	52.80	-14	6,688	-0.21%
2021/06/08	2	52.95	22	52.57	52.70	-20	6,726	-0.30%
2021/06/07	40.4	53.56	21	54.10	52.50	19.4	6,780	0.29%
2021/06/04	4	51.73	13	51.90	52.50	-9	6,529	-0.14%
2021/06/03	0	0.00	42	51.14	52.00	-42	6,471	-0.65%
2021/06/02	0	0.00	10	50.90	50.50	-10	6,451	-0.16%
2021/06/01	0	0.00	6	50.95	51.00	-6	6,501	-0.09%
2021/05/31	0	0.00	10	50.60	50.30	-10	6,522	-0.15%
2021/05/28	0	0.00	1	50.30	50.20	-1	6,544	-0.02%
2021/05/27	0	0.00	4	49.03	49.05	-4	6,581	-0.06%
2021/05/26	2	49.45	1	49.55	49.35	1	6,653	0.02%
2021/05/25	2	49.00	12	49.53	49.45	-10	6,734	-0.15%
2021/05/24	0	0.00	4	48.38	48.65	-4	6,795	-0.06%
2021/05/21	4	47.96	2	47.90	47.85	2	6,846	0.03%
2021/05/20	20	48.10	2	47.75	47.60	18	6,999	0.26%
2021/05/18	12	46.78	29	47.43	48.35	-17	7,172	-0.24%
2021/05/17	43	45.42	38	45.07	44.95	5	7,324	0.07%
2021/05/14	2	48.03	1	48.25	48.10	1	7,331	0.01%
2021/05/13	11	46.56	3	46.17	47.80	8	7,333	0.11%
2021/05/12	48	48.07	6	47.50	47.15	42	7,325	0.57%
2021/05/11	32	50.21	2	49.95	49.65	30	7,256	0.41%
2021/05/10	9	51.59	3	51.53	51.40	6	7,265	0.08%
2021/05/07	3	51.47	46	51.86	51.90	-43	7,393	-0.58%
2021/05/06	12	50.57	5	50.98	50.60	7	7,539	0.09%
2021/05/05	34	51.99	57	52.43	51.20	-23	7,670	-0.30%
2021/05/04	61	50.28	147	50.62	52.10	-86	7,998	-1.08%	大賣/
2021/05/03	16	52.88	116	53.10	52.40	-100	8,133	-1.23%	大賣/
2021/04/29	34	55.30	17	55.64	54.60	17	8,583	0.20%
2021/04/28	15	55.11	118	54.27	55.80	-103	9,138	-1.13%	大賣/鉅額交易
2021/04/27	31	53.19	66	53.09	53.00	-35	9,147	-0.38%
2021/04/26	15	52.80	14	52.75	52.90	1	9,166	0.01%
2021/04/23	1	51.20	1.3	50.68	51.60	-0.3	9,114	0.00%
2021/04/22	4	51.45	3	51.00	50.80	1	9,255	0.01%
2021/04/21	13	51.88	1	51.80	52.20	12	9,383	0.13%
2021/04/20	3	52.07	3	52.00	52.10	0	9,501	0.00%
2021/04/19	22	51.73	26	51.38	52.00	-4	9,620	-0.04%
2021/04/16	0	0.00	6.2	50.10	50.10	-6.2	9,541	-0.07%
2021/04/15	1	49.90	1	49.80	50.10	0	9,665	0.00%
2021/04/14	59	49.51	13	49.62	49.90	46	9,702	0.47%
2021/04/13	57	50.78	17	51.10	50.30	40	9,875	0.40%
2021/04/12	35	51.66	2	52.25	51.60	33	10,141	0.33%
2021/04/09	13	52.59	11	52.41	52.40	2	10,152	0.02%
2021/04/08	18	53.28	15	53.32	53.20	3	10,072	0.03%
2021/04/07	18	53.06	5	53.16	53.30	13	10,044	0.13%
2021/04/06	5	52.82	12	52.83	53.10	-7	10,017	-0.07%
2021/04/01	10	52.34	1	52.20	52.20	9	9,931	0.09%
2021/03/31	1	52.60	2	52.60	52.30	-1	9,994	-0.01%
2021/03/30	1	52.40	2	52.30	52.50	-1	10,084	-0.01%
2021/03/29	4	52.35	11	52.20	52.20	-7	10,092	-0.07%
2021/03/26	24	52.22	2	52.60	52.10	22	10,136	0.22%
2021/03/25	4	52.28	9	52.07	51.90	-5	10,177	-0.05%
2021/03/24	102	52.30	1	52.10	52.10	101	10,204	0.99%	大買/鉅額交易
2021/03/23	22	52.31	28	52.33	52.50	-6	10,219	-0.06%
2021/03/22	85	52.66	0	0.00	52.60	85	10,244	0.83%
2021/03/19	7	52.47	23	52.96	53.10	-16	10,233	-0.16%
2021/03/18	14	52.57	11	52.58	52.60	3	10,229	0.03%
2021/03/17	66	51.98	16	52.01	52.10	50	10,319	0.48%
2021/03/16	54	52.84	48	52.90	52.60	6	10,304	0.06%
2021/03/15	54	52.29	10	52.25	52.30	44	10,349	0.43%
2021/03/12	41	52.00	4	52.15	52.00	37	10,422	0.35%
2021/03/11	42	51.74	42	51.87	51.80	0	10,551	0.00%
2021/03/10	25	50.70	33	50.87	50.70	-8	10,568	-0.08%
2021/03/09	6	49.95	2	50.35	50.50	4	10,669	0.04%
2021/03/08	46	50.47	18	50.80	50.10	28	10,732	0.26%
2021/03/05	8	50.01	26	50.20	50.30	-18	10,830	-0.17%
2021/03/04	0	0.00	2	50.10	50.20	-2	10,990	-0.02%
2021/03/03	7	50.90	16	50.89	50.80	-9	11,040	-0.08%
2021/03/02	7	50.53	171	51.22	50.70	-164	11,148	-1.47%	大賣/鉅額交易
2021/02/26	22	50.53	28	50.60	50.60	-6	11,411	-0.05%
2021/02/25	7	51.51	4	51.70	51.20	3	11,762	0.03%
2021/02/24	4	51.53	41	51.66	51.30	-37	11,867	-0.31%
2021/02/23	12	51.23	12	51.57	51.90	0	11,835	0.00%
2021/02/22	18	51.49	12	51.37	51.90	6	11,850	0.05%
2021/02/19	14	51.00	0	0.00	51.10	14	11,822	0.12%
2021/02/18	32	51.58	22	51.52	51.80	10	11,754	0.09%
2021/02/17	56	51.78	11	51.65	52.00	45	11,727	0.38%
2021/02/05	17	50.35	20	50.37	50.30	-3	11,515	-0.03%
2021/02/04	7	49.51	7	49.76	49.60	0	11,440	0.00%
2021/02/03	8	49.02	0	0.00	49.15	8	11,480	0.07%
2021/02/02	4	49.26	11	49.27	49.50	-7	11,469	-0.06%
2021/02/01	18	47.94	0	0.00	48.25	18	11,515	0.16%
2021/01/29	18	49.35	8	49.36	48.65	10	11,479	0.09%
2021/01/28	14	49.79	43	49.77	50.00	-29	11,335	-0.26%
2021/01/27	25	51.42	36	51.22	51.20	-11	11,155	-0.10%
2021/01/26	145	52.58	46	52.87	52.50	99	10,929	0.91%	大買/
2021/01/25	24	52.43	23	51.84	51.80	1	10,533	0.01%
2021/01/22	51	52.01	63	52.33	52.50	-12	10,241	-0.12%
2021/01/21	55	51.09	72	51.37	51.50	-17	9,656	-0.18%
2021/01/20	47	48.69	61	48.48	48.25	-14	8,712	-0.16%
2021/01/19	15	47.81	45	47.82	47.60	-30	8,273	-0.36%
2021/01/18	19	46.76	3	46.82	46.80	16	8,138	0.20%
2021/01/15	134	47.75	130	48.34	47.25	4	8,052	0.05%	大買/大賣/
2021/01/14	21	47.99	17	48.14	48.50	4	7,888	0.05%
2021/01/13	27	47.28	14	47.04	47.45	13	7,663	0.17%
2021/01/12	5	46.91	37	46.59	46.50	-32	7,496	-0.43%
2021/01/11	67	47.19	9	46.98	47.20	58	7,296	0.79%
2021/01/08	9	46.65	8	46.59	47.05	1	7,211	0.01%
2021/01/07	6	46.72	10	46.45	46.60	-4	7,045	-0.06%
2021/01/06	103	48.01	65	46.69	46.65	38	6,942	0.55%	大買/
2021/01/05	79	47.14	39	47.12	48.25	40	6,586	0.61%
2021/01/04	46	45.95	21	45.95	46.10	25	6,217	0.40%
2020/12/31	5	45.57	0	0.00	45.25	5	6,143	0.08%
2020/12/30	0	0.00	1	45.65	45.65	-1	6,166	-0.02%
2020/12/29	4	45.53	1	45.45	45.25	3	6,233	0.05%
2020/12/28	4	45.85	0	0.00	45.70	4	6,188	0.06%
2020/12/25	6	46.19	2	46.08	45.90	4	6,182	0.06%
2020/12/24	3	45.73	4	45.45	45.90	-1	6,150	-0.02%
2020/12/23	2	44.83	1	45.05	44.75	1	6,097	0.02%
2020/12/22	0	0.00	1	45.55	44.70	-1	6,102	-0.02%
2020/12/21	11	44.38	1	45.50	45.50	10	6,046	0.17%
2020/12/18	2	44.88	36	45.06	44.80	-34	5,954	-0.57%
2020/12/17	7	45.62	5.1	45.35	45.40	1.9	5,901	0.03%
2020/12/16	35.1	45.69	3	45.33	45.80	32.1	5,882	0.55%
2020/12/15	4	45.01	31	44.79	44.70	-27	5,803	-0.47%
2020/12/14	3	44.97	2	45.33	45.45	1	5,763	0.02%
2020/12/11	42	45.00	11	45.10	45.05	31	5,722	0.54%
2020/12/10	5	45.98	24	46.21	45.70	-19	5,615	-0.34%
2020/12/09	11	46.79	11	46.67	46.65	0	5,521	0.00%
2020/12/08	23	45.70	28	45.80	45.90	-5	5,368	-0.09%
2020/12/07	18	46.03	3	46.37	46.00	15	5,281	0.28%
2020/12/04	24	45.33	5	45.38	45.45	19	5,122	0.37%
2020/12/03	4	45.40	7	45.35	45.15	-3	5,005	-0.06%
2020/12/02	15	45.18	19	45.29	45.15	-4	4,911	-0.08%
2020/12/01	66	44.94	13	45.17	45.10	53	4,885	1.08%
2020/11/30	26	44.93	52	44.78	45.15	-26	4,780	-0.54%
2020/11/27	6	44.43	11	44.40	44.40	-5	4,597	-0.11%
2020/11/26	7	44.03	11	44.45	44.55	-4	4,514	-0.09%
2020/11/25	4	44.23	17	44.28	44.35	-13	4,389	-0.30%
2020/11/24	22	44.34	51	44.28	44.30	-29	4,075	-0.71%
2020/11/23	55	43.32	15	43.00	43.30	40	3,704	1.08%
2020/11/20	0	0.00	14	41.91	42.40	-14	3,549	-0.39%
2020/11/19	2	42.30	3	42.55	42.20	-1	3,505	-0.03%
2020/11/18	35	42.21	15	42.24	42.50	20	3,469	0.58%
2020/11/17	2	41.63	4	41.33	41.40	-2	3,468	-0.06%
2020/11/16	21	41.35	1	41.00	41.30	20	3,595	0.56%
2020/11/13	0	0.00	5	40.44	40.80	-5	3,699	-0.14%
2020/11/12	0	0.00	5	40.56	40.60	-5	3,850	-0.13%
2020/11/11	11	40.79	17	40.81	41.10	-6	3,897	-0.15%
2020/11/10	5	40.38	11	40.15	40.35	-6	3,812	-0.16%
2020/11/09	23	40.14	18	40.47	40.60	5	3,780	0.13%
2020/11/06	1	39.00	5	39.30	39.25	-4	3,704	-0.11%
2020/11/05	1	38.25	0	0.00	38.40	1	3,671	0.03%
2020/11/03	0	0.00	2	38.00	37.90	-2	3,752	-0.05%
2020/11/02	12	37.30	0	0.00	37.30	12	3,880	0.31%
2020/10/30	4	37.85	1	38.00	37.70	3	4,031	0.07%
2020/10/29	0	0.00	1	38.05	38.30	-1	4,051	-0.02%
2020/10/28	11	38.43	0	0.00	38.35	11	4,110	0.27%
2020/10/26	2	38.80	1	38.90	38.80	1	4,200	0.02%
2020/10/23	4	39.05	2	39.05	39.05	2	4,253	0.05%
2020/10/21	0	0.00	3	39.10	38.75	-3	4,722	-0.06%
2020/10/20	0	0.00	5	38.80	38.95	-5	5,001	-0.10%
2020/10/16	0	0.00	2	38.60	38.40	-2	5,360	-0.04%
2020/10/15	1	38.85	1	38.90	38.85	0	5,415	0.00%
2020/10/14	0	0.00	1	39.05	39.20	-1	5,468	-0.02%
2020/10/13	0	0.00	12	38.90	38.90	-12	5,564	-0.22%
2020/10/12	2	38.85	0	0.00	38.85	2	5,618	0.04%
2020/10/08	3	39.30	1	39.55	39.30	2	5,736	0.03%
2020/10/07	1	39.20	6	38.99	39.30	-5	5,971	-0.08%
2020/10/06	5	38.92	4	38.76	38.50	1	6,109	0.02%
2020/10/05	0	0.00	1	38.05	38.00	-1	6,152	-0.02%
2020/09/30	3	37.07	3	37.63	37.75	0	6,252	0.00%
2020/09/29	7	37.60	1	37.50	37.20	6	6,332	0.09%
2020/09/28	7	37.14	8	36.86	37.60	-1	6,483	-0.02%
2020/09/25	2	36.70	5	36.55	37.00	-3	6,641	-0.05%
2020/09/24	2	37.95	0	0.00	37.80	2	6,814	0.03%
2020/09/23	1	38.40	0	0.00	38.40	1	6,914	0.01%
2020/09/22	7	38.91	2	38.90	38.70	5	7,057	0.07%
2020/09/21	14	39.31	0	0.00	39.15	14	7,236	0.19%
2020/09/17	3	40.02	0	0.00	40.00	3	7,602	0.04%
2020/09/16	7	40.36	2	40.10	40.10	5	7,867	0.06%
2020/09/15	3	40.00	7	40.05	40.00	-4	8,011	-0.05%
2020/09/14	0	0.00	1	39.25	39.30	-1	8,027	-0.01%
2020/09/11	1	38.80	2	38.83	38.85	-1	8,070	-0.01%
2020/09/10	2	39.90	0	0.00	39.15	2	8,076	0.02%
2020/09/09	5	39.20	3	39.27	39.60	2	8,076	0.02%
2020/09/08	4	39.18	1	39.05	38.90	3	8,056	0.04%
2020/09/07	6	39.45	3	39.57	39.20	3	8,087	0.04%
2020/09/04	2	39.33	8	39.64	39.85	-6	8,172	-0.07%
2020/09/03	0	0.00	2	38.75	38.75	-2	8,117	-0.02%
2020/09/02	2	38.80	3	39.00	39.05	-1	8,129	-0.01%
2020/09/01	5	38.20	3	38.12	38.25	2	8,157	0.02%
2020/08/28	2	38.78	2	38.70	38.55	0	8,244	0.00%
2020/08/27	10	38.66	1	39.25	38.45	9	8,380	0.11%
2020/08/26	3	38.80	1	38.75	39.35	2	8,773	0.02%
2020/08/25	4	38.70	0	0.00	38.75	4	8,874	0.05%
2020/08/24	4	38.10	10	38.30	38.35	-6	8,879	-0.07%
2020/08/21	13	38.88	4	38.89	38.85	9	8,865	0.10%
2020/08/20	11	39.06	29.4	39.19	38.80	-18.4	8,757	-0.21%
2020/08/19	10	41.50	2	41.25	41.20	8	8,651	0.09%
2020/08/18	13	43.11	10	42.68	42.60	3	8,541	0.04%
2020/08/17	1.8	44.37	2	44.23	44.40	-0.2	8,442	0.00%
2020/08/14	3	42.82	2	43.00	43.25	1	8,466	0.01%
2020/08/13	8	43.05	1	42.90	42.80	7	8,505	0.08%
2020/08/12	5	42.32	2	42.65	42.55	3	8,485	0.04%
2020/08/11	2	43.03	0	0.00	43.05	2	8,490	0.02%
2020/08/10	7	44.07	1	43.90	43.85	6	8,497	0.07%
2020/08/07	0	0.00	10	44.40	44.40	-10	8,504	-0.12%
2020/08/06	2	44.55	1	44.25	44.25	1	8,486	0.01%
2020/08/05	8	44.55	8	44.13	44.95	0	8,407	0.00%
2020/08/04	0	0.00	1	42.80	42.90	-1	8,305	-0.01%
2020/08/03	5	43.00	1	42.85	42.85	4	8,356	0.05%
2020/07/31	2	43.28	7	43.46	43.70	-5	8,432	-0.06%
2020/07/30	1	42.30	1	42.65	42.60	0	8,487	0.00%
2020/07/29	2.5	42.13	5	42.20	42.25	-2.5	8,535	-0.03%
2020/07/28	22	43.73	20	44.26	42.50	2	8,563	0.02%
2020/07/27	21	43.21	7	43.51	42.90	14	8,376	0.17%
2020/07/24	29	47.04	11	47.17	46.40	18	8,234	0.22%
2020/07/23	3	47.13	18	47.19	47.65	-15	7,997	-0.19%
2020/07/22	6	46.07	5	46.08	45.90	1	7,848	0.01%
2020/07/21	14	45.36	1	45.50	45.15	13	7,748	0.17%
2020/07/20	0	0.00	20.3	44.85	44.90	-20.3	7,722	-0.26%
2020/07/17	9	44.92	22	45.17	44.65	-13	7,696	-0.17%
2020/07/16	2	44.85	1	45.00	44.95	1	7,642	0.01%
2020/07/15	3	45.07	4	45.54	44.60	-1	7,600	-0.01%
2020/07/14	5	45.56	10	45.50	45.30	-5	7,529	-0.07%
2020/07/13	2	43.85	7	44.34	44.90	-5	7,316	-0.07%
2020/07/10	4	43.50	21	43.27	42.70	-17	7,179	-0.24%
2020/07/09	6	44.37	10	44.34	44.05	-4	7,102	-0.06%
2020/07/08	12	44.55	4	44.35	44.40	8	7,012	0.11%
2020/07/07	8	43.78	11	43.40	44.00	-3	6,913	-0.04%
2020/07/06	6	43.71	2	43.60	44.00	4	6,756	0.06%
2020/07/03	2	42.75	23	42.39	42.65	-21	6,612	-0.32%
2020/07/02	2	41.15	5	41.49	41.65	-3	6,503	-0.05%
2020/07/01	2	40.68	24	40.53	41.05	-22	6,419	-0.34%
2020/06/30	6	41.17	5	41.37	40.60	1	6,277	0.02%
2020/06/29	3	40.90	14	40.64	40.75	-11	6,115	-0.18%
2020/06/24	26	39.88	7	39.90	39.95	19	5,881	0.32%
2020/06/23	56	39.93	25	39.81	39.80	31	5,784	0.54%
2020/06/22	4	38.80	39	38.85	39.00	-35	5,541	-0.63%
2020/06/19	2	38.40	10	38.57	38.15	-8	5,420	-0.15%
2020/06/18	5	38.12	4	37.85	38.00	1	5,402	0.02%
2020/06/17	2	37.80	0	0.00	37.55	2	5,375	0.04%
2020/06/16	0	0.00	6	37.48	37.65	-6	5,426	-0.11%
2020/06/15	2	36.80	0	0.00	36.80	2	5,539	0.04%
2020/06/12	6	36.87	12	36.24	37.00	-6	5,582	-0.11%
2020/06/11	7	37.37	15	37.46	36.85	-8	5,657	-0.14%
2020/06/10	5	38.00	30	38.07	38.10	-25	5,592	-0.45%
2020/06/09	7	38.51	0	0.00	38.30	7	5,666	0.12%
2020/06/08	36	38.39	5	38.46	38.35	31	5,734	0.54%
2020/06/05	4	38.35	2.3	38.30	38.30	1.7	5,734	0.03%
2020/06/04	22	38.24	5	38.17	38.10	17	5,746	0.30%
2020/06/03	17	38.41	11	38.36	38.35	6	5,750	0.10%
2020/06/02	36.8	39.54	28.3	39.77	39.05	8.5	5,647	0.15%
2020/06/01	11	38.70	8	38.68	38.80	3	5,352	0.06%
2020/05/29	0	0.00	2.1	37.69	37.40	-2.1	5,230	-0.04%
2020/05/28	3	37.58	4	37.45	37.30	-1	5,229	-0.02%
2020/05/27	1	37.70	2	37.90	37.70	-1	5,231	-0.02%
2020/05/26	0	0.00	7	38.04	37.90	-7	5,239	-0.13%
2020/05/25	3	37.50	3	37.63	37.55	0	5,179	0.00%
2020/05/22	29	38.18	1	38.65	37.90	28	5,135	0.55%
2020/05/21	4	38.49	2	38.35	38.40	2	5,069	0.04%
2020/05/20	4	37.78	7	37.61	37.75	-3	4,971	-0.06%
2020/05/18	2	36.60	5	37.43	36.60	-3	4,908	-0.06%
2020/05/15	0	0.00	2	37.10	37.20	-2	4,849	-0.04%
2020/05/14	3	37.55	5	37.90	37.40	-2	4,813	-0.04%
2020/05/13	4	37.88	10	37.99	38.15	-6	4,799	-0.13%
2020/05/12	0	0.00	3	37.80	37.75	-3	4,773	-0.06%
2020/05/11	2	38.50	1	38.20	38.15	1	4,764	0.02%
2020/05/08	4	38.23	5	38.04	37.95	-1	4,715	-0.02%
2020/05/07	9	38.33	7	38.39	38.20	2	4,648	0.04%
2020/05/06	26	37.68	19	37.39	37.65	7	4,524	0.15%
2020/05/05	14	37.22	4	37.04	37.00	10	4,445	0.22%
2020/05/04	5	36.87	7	36.91	36.85	-2	4,396	-0.05%
2020/04/30	4	36.53	8	36.53	36.60	-4	4,337	-0.09%
2020/04/29	5	36.15	1	36.15	36.10	4	4,348	0.09%
2020/04/28	5	35.88	1	35.80	35.75	4	4,305	0.09%
2020/04/27	1	35.45	0	0.00	35.65	1	4,374	0.02%
2020/04/24	2	34.70	5	34.94	35.25	-3	4,323	-0.07%
2020/04/23	0	0.00	9	34.67	34.80	-9	4,302	-0.21%
2020/04/22	2	33.80	1	34.40	34.40	1	4,335	0.02%
2020/04/21	4	33.99	1	34.00	33.85	3	4,396	0.07%
2020/04/20	3	34.70	0	0.00	34.70	3	4,413	0.07%
2020/04/17	5	35.01	7	34.92	34.65	-2	4,417	-0.05%
2020/04/16	4	34.68	2	34.78	34.90	2	4,361	0.05%
2020/04/15	7	34.41	0	0.00	34.35	7	4,377	0.16%
2020/04/14	2	34.03	8	33.97	34.30	-6	4,378	-0.14%
2020/04/13	4	33.55	0	0.00	33.50	4	4,340	0.09%
2020/04/10	3	33.70	1	33.60	33.70	2	4,361	0.05%
2020/04/09	12	33.75	0	0.00	33.65	12	4,384	0.27%
2020/04/08	4	33.35	4	33.64	33.80	0	4,343	0.00%
2020/04/07	2	33.15	5	32.83	33.25	-3	4,274	-0.07%
2020/04/06	1	31.75	2	31.75	31.80	-1	4,221	-0.02%
2020/04/01	0	0.00	1	31.15	31.20	-1	4,218	-0.02%
2020/03/31	1	30.80	2	30.95	30.95	-1	4,305	-0.02%
2020/03/30	2	30.30	101	30.24	30.70	-99	4,281	-2.31%	大賣/
2020/03/27	1	31.15	0	0.00	30.65	1	4,276	0.02%
2020/03/26	2	30.40	12	31.04	31.00	-10	4,231	-0.24%
2020/03/25	2	31.15	6	31.62	31.15	-4	4,200	-0.10%
2020/03/24	6	29.93	4	30.10	30.25	2	4,152	0.05%
2020/03/23	5	29.04	0	0.00	28.90	5	4,129	0.12%
2020/03/20	0	0.00	17	29.90	30.05	-17	4,141	-0.41%
2020/03/19	2	27.35	2	28.50	27.40	0	4,099	0.00%
2020/03/18	9	31.08	1	31.50	30.20	8	4,148	0.19%
2020/03/17	10	31.36	1.1	31.26	31.05	8.9	4,276	0.21%
2020/03/16	8	32.81	1	31.85	31.85	7	4,156	0.17%
2020/03/13	4	31.48	2	32.18	33.20	2	4,103	0.05%
2020/03/12	11	33.58	0	0.00	33.55	11	4,006	0.27%
2020/03/11	1	35.60	0	0.00	35.45	1	3,984	0.03%
2020/03/10	3	35.30	8.3	35.22	35.75	-5.3	4,055	-0.13%
2020/03/09	8	35.37	1	35.30	34.85	7	3,986	0.18%
2020/03/06	5	36.50	11.3	36.40	36.40	-6.3	3,923	-0.16%
2020/03/05	8	36.72	11	36.56	36.90	-3	3,961	-0.08%
2020/03/04	0	0.00	1	35.50	35.50	-1	3,854	-0.03%
2020/03/03	0	0.00	4	35.15	35.00	-4	3,845	-0.10%
2020/03/02	0	0.00	3	34.90	34.45	-3	3,813	-0.08%
2020/02/27	5	34.43	3	34.77	34.10	2	3,779	0.05%
2020/02/26	0	0.00	5	35.04	34.85	-5	3,750	-0.13%
2020/02/25	2	35.20	5	35.20	35.15	-3	3,766	-0.08%
2020/02/24	0	0.00	30	34.99	34.90	-30	3,758	-0.80%
2020/02/21	3	35.40	0	0.00	35.30	3	3,818	0.08%
2020/02/20	0	0.00	2	35.85	35.85	-2	3,882	-0.05%
2020/02/19	0	0.00	6	35.90	35.75	-6	3,900	-0.15%
2020/02/18	5	36.00	0	0.00	35.85	5	3,885	0.13%
2020/02/17	3	35.90	7	35.91	36.00	-4	3,903	-0.10%
2020/02/12	6	35.83	4.3	35.96	36.15	1.7	3,941	0.04%
2020/02/11	3	35.20	1	35.35	35.30	2	3,951	0.05%
2020/02/10	1	34.90	1	34.85	34.80	0	4,074	0.00%
2020/02/07	6	34.80	1	34.95	34.85	5	4,648	0.11%
2020/02/06	0	0.00	1	34.80	35.20	-1	4,704	-0.02%
2020/02/05	0	0.00	2	34.10	34.05	-2	4,728	-0.04%
2020/02/04	1	33.70	2	33.73	33.70	-1	4,766	-0.02%
2020/02/03	3	32.13	7	32.25	32.75	-4	4,833	-0.08%
2020/01/31	4	34.74	0	0.00	34.40	4	4,856	0.08%
2020/01/30	7	34.48	79.2	34.63	34.00	-72.2	5,027	-1.44%
2020/01/20	6	37.49	0	0.00	37.45	6	5,180	0.12%
2020/01/17	5	37.70	10	37.72	37.55	-5	5,276	-0.09%
2020/01/16	18	38.09	1	38.00	37.70	17	5,585	0.30%
2020/01/15	7	37.55	0	0.00	37.55	7	5,947	0.12%
2020/01/14	11	37.60	12.1	37.58	37.50	-1.1	5,874	-0.02%
2020/01/13	1	37.20	0	0.00	37.20	1	5,822	0.02%
2020/01/09	6	37.00	4	37.08	37.00	2	6,008	0.03%
2020/01/07	101	36.00	50	36.00	36.20	51	6,036	0.84%	大買/
2020/01/06	2	36.18	2	36.45	35.90	0	6,017	0.00%
2020/01/03	6	37.00	51	37.19	36.80	-45	6,014	-0.75%
2020/01/02	2	37.00	2	37.10	37.20	0	5,981	0.00%
2019/12/30	0	0.00	1	37.10	37.20	-1	6,080	-0.02%
2019/12/27	3	37.12	4	37.11	37.15	-1	6,069	-0.02%
2019/12/26	3	37.15	6	37.07	37.40	-3	6,030	-0.05%
2019/12/25	4	36.54	0	0.00	36.70	4	5,951	0.07%
2019/12/24	1	36.20	0	0.00	36.25	1	5,989	0.02%
2019/12/20	10	36.62	6.1	36.62	36.50	3.9	6,026	0.07%
2019/12/19	1	36.65	0	0.00	36.55	1	6,083	0.02%
2019/12/18	1	36.95	4	37.15	36.80	-3	6,296	-0.05%
2019/12/16	5	37.30	1	37.45	37.15	4	6,327	0.06%
2019/12/13	13	37.59	7	37.45	37.50	6	6,318	0.09%
2019/12/12	27	37.46	31.3	37.24	37.60	-4.3	6,166	-0.07%
2019/12/11	2	36.40	0	0.00	36.35	2	5,980	0.03%
2019/12/10	1	36.65	12	36.66	36.60	-11	6,007	-0.18%
2019/12/09	15	36.58	0	0.00	36.55	15	6,021	0.25%
2019/12/06	4	36.83	6	36.56	36.90	-2	6,007	-0.03%
2019/12/05	1	35.65	6	36.10	36.70	-5	6,005	-0.08%
2019/12/04	0	0.00	1	34.80	34.80	-1	6,032	-0.02%
2019/12/03	4	34.38	2	34.68	34.80	2	6,140	0.03%
2019/12/02	17	33.96	1	33.95	34.30	16	6,203	0.26%
2019/11/29	2	35.28	1	35.10	34.90	1	6,196	0.02%
2019/11/28	2	35.60	6	35.56	35.60	-4	6,237	-0.06%
2019/11/27	0	0.00	0.4	35.80	35.80	-0.4	6,348	-0.01%
2019/11/26	6	35.76	0	0.00	35.55	6	6,506	0.09%
2019/11/25	1	35.65	0	0.00	35.55	1	6,658	0.02%
2019/11/22	2	35.70	1	35.70	35.55	1	6,714	0.01%
2019/11/21	1	35.90	1.1	35.81	36.00	-0.1	6,706	0.00%
2019/11/20	12	36.63	5	36.61	36.20	7	6,714	0.10%
2019/11/19	2	37.13	4	37.08	37.10	-2	6,691	-0.03%
2019/11/18	0	0.00	3	36.57	36.55	-3	6,709	-0.04%
2019/11/15	2	36.38	0	0.00	36.20	2	6,733	0.03%
2019/11/14	0	0.00	11	35.84	36.00	-11	6,776	-0.16%
2019/11/13	3	36.33	2	36.25	36.10	1	6,794	0.01%
2019/11/12	0	0.00	1	36.30	36.35	-1	6,768	-0.01%
2019/11/11	1	36.80	6	35.94	35.80	-5	6,746	-0.07%
2019/11/08	4	36.60	5	36.45	36.60	-1	6,683	-0.01%
2019/11/07	5	36.15	30	36.08	36.10	-25	6,634	-0.38%
2019/11/06	41	38.46	47	38.09	37.00	-6	6,504	-0.09%
2019/11/05	8	37.58	7	37.54	37.45	1	5,923	0.02%
2019/11/04	7	37.76	7	37.94	37.60	0	5,848	0.00%
2019/11/01	18	37.64	7	37.64	37.60	11	5,776	0.19%
2019/10/31	19	37.54	4	37.18	37.15	15	5,719	0.26%
2019/10/30	6	37.14	11	37.64	38.20	-5	5,620	-0.09%
2019/10/29	16	38.20	21	38.40	37.80	-5	5,507	-0.09%
2019/10/28	14	38.10	16	38.16	38.50	-2	5,293	-0.04%
2019/10/25	5	37.17	4	37.44	37.20	1	5,021	0.02%
2019/10/24	20	37.26	36	37.41	37.60	-16	4,904	-0.33%
2019/10/23	6	36.27	29	36.33	36.50	-23	4,606	-0.50%
2019/10/21	1	34.60	3	34.75	34.45	-2	4,175	-0.05%
2019/10/18	11	34.63	0	0.00	34.70	11	4,154	0.26%
2019/10/17	41	35.33	14	35.53	35.25	27	4,081	0.66%
2019/10/16	2	34.93	104	34.85	34.95	-102	3,909	-2.61%	大賣/鉅額交易
2019/10/15	0	0.00	2	34.70	34.55	-2	3,792	-0.05%
2019/10/14	1	33.85	0	0.00	33.80	1	3,745	0.03%
2019/10/09	2	33.48	0	0.00	33.40	2	3,786	0.05%
2019/10/07	4	34.70	2	34.50	34.35	2	3,798	0.05%
2019/10/04	3	34.93	5	34.82	34.90	-2	3,770	-0.05%
2019/10/03	5	33.92	0	0.00	34.55	5	3,653	0.14%
2019/10/02	1	33.75	0	0.00	33.95	1	3,599	0.03%
2019/10/01	1	33.55	0	0.00	34.10	1	3,589	0.03%
2019/09/27	2	33.35	14	33.47	33.10	-12	3,563	-0.34%
2019/09/26	1	34.70	0	0.00	33.85	1	3,512	0.03%
2019/09/25	2	34.50	0	0.00	34.40	2	3,488	0.06%
2019/09/24	1	34.75	1	34.35	34.35	0	3,468	0.00%
2019/09/23	108	34.55	6	34.94	34.75	102	3,387	3.01%	大買/鉅額交易
2019/09/20	9	34.37	13	34.93	35.05	-4	3,142	-0.13%
2019/09/19	2	33.95	0	0.00	33.90	2	3,026	0.07%
2019/09/18	2	34.03	0	0.00	33.90	2	3,008	0.07%
2019/09/16	3	34.08	2	34.10	33.95	1	2,932	0.03%
2019/09/12	1	34.05	0	0.00	34.05	1	2,906	0.03%
2019/09/11	0	0.00	4	33.80	34.00	-4	2,861	-0.14%
2019/09/09	0	0.00	1	34.00	33.95	-1	2,785	-0.04%
2019/09/06	125	33.92	27	33.55	33.50	98	2,685	3.65%	大買/
2019/09/05	6	35.37	3	35.33	35.35	3	2,502	0.12%
2019/09/04	5	34.83	9	34.53	34.80	-4	2,382	-0.17%
2019/09/03	2	34.15	0	0.00	34.00	2	2,292	0.09%
2019/09/02	0	0.00	3	33.93	34.15	-3	2,197	-0.14%
2019/08/30	5	33.32	4	33.11	33.30	1	2,088	0.05%
2019/08/29	8	32.73	0	0.00	32.55	8	1,954	0.41%
2019/08/28	3	32.28	7	32.24	32.20	-4	1,775	-0.23%
2019/08/26	0	0.00	1	30.15	30.45	-1	1,522	-0.07%
2019/08/23	0	0.00	4	30.91	30.80	-4	1,489	-0.27%
2019/08/22	2	30.65	1	31.05	30.90	1	1,452	0.07%
2019/08/21	5	30.63	10	30.60	30.65	-5	1,395	-0.36%
2019/08/20	6	29.80	3	29.72	29.70	3	1,278	0.23%
2019/08/19	0	0.00	1	29.40	29.55	-1	1,216	-0.08%
2019/08/15	0	0.00	3	28.15	28.25	-3	1,085	-0.28%
2019/08/14	0	0.00	2	28.25	28.25	-2	1,085	-0.18%
2019/08/13	1	28.20	0	0.00	28.15	1	1,067	0.09%
2019/08/08	1	27.95	0	0.00	28.05	1	1,053	0.09%
2019/08/07	0	0.00	1	28.25	27.85	-1	1,032	-0.10%
2019/08/06	3	27.55	1	27.55	27.90	2	1,021	0.20%
2019/08/02	3	28.38	0	0.00	28.35	3	1,008	0.30%
2019/07/31	1	29.10	0	0.00	29.10	1	1,003	0.10%
2019/07/30	2	29.40	2	29.20	29.10	0	1,002	0.00%
2019/07/29	2	29.80	0	0.00	29.80	2	1,004	0.20%
2019/07/25	0	0.00	2	30.15	29.90	-2	1,003	-0.20%
2019/07/24	0	0.00	1	29.20	29.45	-1	957	-0.10%
2019/07/22	1	28.90	0	0.00	28.95	1	927	0.11%
2019/07/18	1	28.60	0	0.00	28.55	1	936	0.11%
2019/07/16	1	28.85	0	0.00	28.80	1	951	0.11%
2019/07/15	1	28.85	1	28.85	28.85	0	947	0.00%
2019/07/12	1	31.25	0	0.00	31.25	1	903	0.11%
2019/07/11	0	0.00	1	30.95	30.95	-1	949	-0.11%
2019/07/10	0	0.00	2	30.70	30.70	-2	942	-0.21%
2019/07/04	0	0.00	1	30.55	30.50	-1	956	-0.10%
2019/07/02	5	30.15	0	0.00	30.10	5	998	0.50%
2019/07/01	0	0.00	4	30.10	30.20	-4	991	-0.40%
2019/06/27	0	0.00	1	29.60	29.70	-1	998	-0.10%
2019/06/20	0	0.00	1	29.40	29.70	-1	1,074	-0.09%
2019/06/17	0	0.00	30	29.04	29.10	-30	1,257	-2.39%
2019/06/14	0	0.00	1	29.35	29.20	-1	1,274	-0.08%
2019/06/12	1	29.20	1	29.30	29.30	0	1,357	0.00%
2019/06/04	1	28.60	0	0.00	28.70	1	1,406	0.07%
2019/05/29	2	28.00	0	0.00	28.05	2	1,464	0.14%
2019/05/21	3	28.50	0	0.00	28.55	3	1,648	0.18%
2019/05/17	7	28.63	0	0.00	28.40	7	1,653	0.42%
2019/05/16	10	28.91	7	28.90	28.80	3	1,646	0.18%
2019/05/14	4	28.75	0	0.00	28.75	4	1,670	0.24%
2019/05/13	3	28.97	0	0.00	28.85	3	1,667	0.18%
2019/05/10	0	0.00	4	29.58	29.40	-4	1,666	-0.24%
2019/05/09	3	29.40	0	0.00	29.40	3	1,663	0.18%
2019/05/06	6	30.50	0	0.00	30.40	6	1,661	0.36%
2019/05/03	0	0.00	2	31.30	31.35	-2	1,646	-0.12%
2019/05/02	0	0.00	2	31.00	31.00	-2	1,638	-0.12%
2019/04/29	3	30.80	10	30.90	30.70	-7	1,641	-0.43%
2019/04/25	0	0.00	1	31.30	31.30	-1	1,641	-0.06%
2019/04/24	0	0.00	0.1	31.30	31.25	-0.1	1,649	-0.01%
2019/04/22	0	0.00	2	31.85	31.85	-2	1,644	-0.12%
2019/04/19	0	0.00	1	31.30	31.30	-1	1,633	-0.06%
2019/04/17	2	31.85	0	0.00	31.80	2	1,633	0.12%
2019/04/15	0	0.00	2	30.80	30.80	-2	1,514	-0.13%
2019/04/11	2	30.80	0	0.00	30.60	2	1,504	0.13%
2019/04/10	0	0.00	2	31.00	31.00	-2	1,490	-0.13%
2019/04/08	0	0.00	2	31.05	30.95	-2	1,469	-0.14%
2019/04/02	0	0.00	2	30.38	30.35	-2	1,441	-0.14%
2019/04/01	2	30.05	0	0.00	30.05	2	1,427	0.14%
2019/03/29	0	0.00	1	30.10	30.10	-1	1,411	-0.07%
2019/03/28	2	30.05	0	0.00	29.90	2	1,393	0.14%
2019/03/26	2	30.40	0	0.00	30.40	2	1,377	0.15%
2019/03/25	5	30.50	0	0.00	30.50	5	1,366	0.37%
2019/03/22	15	31.39	17	31.13	31.10	-2	1,349	-0.15%
2019/03/21	13	31.01	2	30.80	30.85	11	1,268	0.87%
2019/03/20	0	0.00	2	29.80	30.10	-2	1,183	-0.17%
2019/03/19	11	29.70	0	0.00	29.55	11	1,159	0.95%
2019/03/18	23	29.62	5	29.75	29.75	18	1,155	1.56%
2019/03/15	14	29.59	11.1	29.20	29.20	2.9	1,125	0.26%
2019/03/11	0	0.00	2	28.85	28.80	-2	1,102	-0.18%
2019/03/07	0	0.00	4	28.95	28.95	-4	1,126	-0.36%
2019/03/04	6	29.83	0	0.00	29.75	6	1,128	0.53%
2019/02/27	0	0.00	1	29.95	30.00	-1	1,123	-0.09%
2019/02/26	2	30.55	5	30.43	30.25	-3	1,100	-0.27%
2019/02/22	2	29.13	0	0.00	29.00	2	962	0.21%
2019/02/20	1	28.95	2	29.10	29.00	-1	971	-0.10%
2019/02/19	3	28.95	0	0.00	28.95	3	970	0.31%
2019/02/14	2	28.95	2	28.80	28.80	0	1,001	0.00%
2019/02/13	3	28.52	0	0.00	28.55	3	991	0.30%
2019/02/12	0	0.00	3	28.83	28.80	-3	982	-0.31%
2019/02/11	0	0.00	1	28.70	28.50	-1	1,022	-0.10%
2019/01/30	2	28.30	0	0.00	28.25	2	1,016	0.20%
2019/01/28	1	28.55	0	0.00	28.50	1	1,035	0.10%
2019/01/25	0	0.00	1	28.35	28.35	-1	1,042	-0.10%
2019/01/24	1	27.80	1	27.95	27.75	0	1,065	0.00%
2019/01/23	2	27.80	0	0.00	27.80	2	1,070	0.19%
2019/01/22	1	28.00	0	0.00	28.00	1	1,069	0.09%
2019/01/18	2	28.10	0	0.00	28.15	2	1,084	0.18%
2019/01/17	0	0.00	5	28.29	28.15	-5	1,109	-0.45%
2019/01/16	1	27.85	0	0.00	27.85	1	1,110	0.09%
2019/01/15	1	27.35	20	27.47	27.35	-19	1,118	-1.70%
2019/01/09	20	27.28	2	27.45	27.45	18	1,151	1.56%
2019/01/08	12	26.80	0	0.00	26.80	12	1,143	1.05%
2019/01/04	1	26.40	3	26.40	26.45	-2	1,192	-0.17%
2019/01/02	0	0.00	6	26.90	26.85	-6	1,282	-0.47%
2018/12/26	2	26.88	0	0.00	26.75	2	1,369	0.15%
2018/12/11	0	0.00	1	28.35	28.40	-1	1,549	-0.06%
2018/12/10	0	0.00	3	28.45	28.45	-3	1,562	-0.19%
2018/12/07	2	28.95	0	0.00	28.95	2	1,591	0.13%
2018/12/06	0	0.00	5	29.50	28.60	-5	1,694	-0.30%
2018/12/05	1	30.30	10	29.90	29.95	-9	1,686	-0.53%
2018/12/03	0	0.00	2	30.85	30.85	-2	1,741	-0.11%
2018/11/29	0	0.00	12	29.83	29.70	-12	1,784	-0.67%
2018/11/26	0	0.00	3	28.80	28.40	-3	1,840	-0.16%
2018/11/23	2	28.50	2	28.40	28.40	0	1,858	0.00%
2018/11/22	2	28.80	1	28.80	28.70	1	1,867	0.05%
2018/11/21	6	28.78	3	28.93	29.00	3	1,869	0.16%
2018/11/20	12	28.63	0	0.00	28.60	12	1,865	0.64%
2018/11/19	0	0.00	2	29.20	29.20	-2	1,858	-0.11%
2018/11/16	0	0.00	2	29.00	29.05	-2	1,852	-0.11%
2018/11/15	2	28.70	0	0.00	28.80	2	1,848	0.11%
2018/11/13	2	28.55	2	28.85	28.85	0	1,840	0.00%
2018/11/12	0	0.00	3	29.10	29.10	-3	1,847	-0.16%
2018/11/09	1	28.80	1	28.85	28.85	0	1,888	0.00%
2018/11/08	6	29.36	1	29.50	29.20	5	1,945	0.26%
2018/11/06	3	28.73	6	29.05	28.80	-3	1,975	-0.15%
2018/11/02	3	28.80	5	28.80	28.55	-2	2,054	-0.10%
2018/11/01	6	28.68	2	28.70	28.70	4	2,091	0.19%
2018/10/31	0	0.00	2	27.70	27.70	-2	2,081	-0.10%
2018/10/30	0	0.00	2	27.10	27.10	-2	2,078	-0.10%
2018/10/26	1	26.20	1	26.70	26.55	0	2,107	0.00%
2018/10/25	2	27.10	1	26.60	26.60	1	2,117	0.05%
2018/10/24	2	28.00	2	28.45	28.45	0	2,120	0.00%
2018/10/23	3	28.50	0	0.00	28.20	3	2,131	0.14%
2018/10/22	0	0.00	2	29.18	29.15	-2	2,124	-0.09%
2018/10/18	2	29.13	0	0.00	29.10	2	2,121	0.09%
2018/10/17	2	29.60	0	0.00	29.65	2	2,120	0.09%
2018/10/16	1	29.60	0	0.00	29.55	1	2,122	0.05%
2018/10/15	0	0.00	4	29.75	29.85	-4	2,136	-0.19%
2018/10/12	0	0.00	7	28.24	29.50	-7	2,131	-0.33%
2018/10/11	3	28.47	0	0.00	28.45	3	2,124	0.14%
2018/10/08	2	31.83	0	0.00	32.05	2	2,074	0.10%
2018/10/05	3	32.33	0	0.00	32.25	3	2,118	0.14%
2018/10/04	5	32.96	1	32.85	32.80	4	2,099	0.19%
2018/10/03	4	34.00	4	33.85	33.60	0	2,101	0.00%
2018/10/02	1	34.15	0	0.00	34.00	1	2,119	0.05%
2018/09/28	1	33.90	0	0.00	33.80	1	2,247	0.04%
2018/09/27	2	33.85	0	0.00	33.80	2	2,270	0.09%
2018/09/26	1	33.95	0	0.00	34.05	1	2,302	0.04%
2018/09/25	4	33.98	1	33.95	33.95	3	2,342	0.13%
2018/09/20	3	34.03	2	34.00	33.95	1	2,386	0.04%
2018/09/19	0	0.00	1	34.15	34.15	-1	2,381	-0.04%
2018/09/18	3	34.17	12	33.37	33.80	-9	2,375	-0.38%
2018/09/14	10	32.70	1	33.20	33.20	9	2,383	0.38%
2018/09/13	0	0.00	1	32.50	32.50	-1	2,417	-0.04%
2018/09/12	4	32.58	3	32.33	32.00	1	2,442	0.04%
2018/09/11	1	34.00	0	0.00	33.90	1	2,417	0.04%
2018/09/10	3	33.83	2	33.65	33.65	1	2,482	0.04%
2018/09/07	16	34.80	12	34.28	34.45	4	2,530	0.16%
2018/09/05	5	35.80	4	35.69	35.50	1	2,737	0.04%
2018/09/03	1	35.45	6	35.33	35.05	-5	3,577	-0.14%
2018/08/31	1	34.85	9	34.62	34.85	-8	3,590	-0.22%
2018/08/30	3	34.43	0	0.00	34.45	3	3,617	0.08%
2018/08/29	2	34.30	0	0.00	34.30	2	3,684	0.05%
2018/08/28	0	0.00	1	34.40	34.40	-1	3,902	-0.03%
2018/08/27	1	34.30	0	0.00	34.35	1	3,914	0.03%
2018/08/24	2	33.80	0	0.00	33.80	2	3,941	0.05%
2018/08/23	0	0.00	1	34.20	34.20	-1	4,010	-0.02%
2018/08/21	1	34.20	2	34.35	34.35	-1	4,164	-0.02%
2018/08/20	4	34.15	0	0.00	33.90	4	4,241	0.09%
2018/08/17	5	34.67	3	34.35	34.35	2	4,363	0.05%
2018/08/16	0	0.00	6	34.50	34.75	-6	4,372	-0.14%
2018/08/15	2	34.60	9	34.05	33.90	-7	4,345	-0.16%
2018/08/14	2	35.20	0	0.00	35.05	2	4,298	0.05%
2018/08/13	4	35.60	0	0.00	35.25	4	4,291	0.09%
2018/08/10	1	36.45	1	36.70	36.40	0	4,279	0.00%
2018/08/09	0	0.00	6	36.58	36.55	-6	4,277	-0.14%
2018/08/08	0	0.00	5	36.24	36.20	-5	4,235	-0.12%
2018/08/07	5	35.72	0	0.00	35.35	5	4,240	0.12%
2018/08/06	1	35.85	1	35.80	35.80	0	4,258	0.00%
2018/08/03	0	0.00	2	36.15	36.15	-2	4,309	-0.05%
2018/08/02	16	35.90	0	0.00	35.50	16	4,380	0.37%
2018/08/01	2	36.55	1	36.45	36.45	1	4,428	0.02%
2018/07/31	0	0.00	5	36.40	36.70	-5	4,484	-0.11%
2018/07/30	22	36.03	0	0.00	35.85	22	4,670	0.47%
2018/07/27	1	35.90	1	36.05	36.00	0	4,784	0.00%
2018/07/26	0	0.00	2	35.70	35.90	-2	4,783	-0.04%
2018/07/24	2	35.40	0	0.00	35.40	2	4,802	0.04%
2018/07/23	3	35.47	2	35.15	35.15	1	4,816	0.02%
2018/07/20	1	35.65	2	36.00	35.70	-1	4,830	-0.02%
2018/07/19	1	35.70	3	35.57	35.30	-2	4,826	-0.04%
2018/07/18	4	35.76	0	0.00	35.50	4	4,885	0.08%
2018/07/17	3	36.05	0	0.00	35.95	3	4,877	0.06%
2018/07/16	0	0.00	2	36.10	36.10	-2	4,885	-0.04%
2018/07/13	13	36.00	2	35.90	35.90	11	4,917	0.22%
2018/07/12	0	0.00	2	35.20	35.20	-2	4,894	-0.04%
2018/07/11	1	35.30	0	0.00	35.05	1	4,917	0.02%
2018/07/10	2	35.70	0	0.00	35.50	2	4,904	0.04%
2018/07/09	4	36.18	3	35.63	35.60	1	4,895	0.02%
2018/07/06	2	36.90	2	36.95	36.95	0	4,837	0.00%
2018/07/05	2	36.80	0	0.00	36.80	2	4,802	0.04%
2018/07/04	2	37.10	1	37.50	37.10	1	4,814	0.02%
2018/07/03	5	37.30	1	37.10	36.50	4	4,818	0.08%
2018/07/02	4	37.69	1	37.60	37.50	3	4,794	0.06%
2018/06/29	0	0.00	3	37.98	37.95	-3	4,797	-0.06%
2018/06/28	15	36.90	0.2	36.70	36.70	14.8	4,776	0.31%
2018/06/26	2	37.30	4	37.10	37.10	-2	4,784	-0.04%
2018/06/25	1	37.90	6	37.94	37.90	-5	4,782	-0.10%
2018/06/22	8	38.12	13	37.76	38.10	-5	4,788	-0.10%
2018/06/21	1	38.60	1	38.30	38.10	0	4,799	0.00%
2018/06/20	1	37.60	18	37.67	37.80	-17	4,844	-0.35%
2018/06/19	1	38.90	0	0.00	38.60	1	4,928	0.02%
2018/06/15	7	40.11	0	0.00	39.65	7	5,021	0.14%
2018/06/14	5	40.86	5	41.08	40.90	0	4,953	0.00%
2018/06/13	31	41.61	9	40.93	41.00	22	4,897	0.45%
2018/06/12	23	41.50	44	41.91	40.40	-21	4,784	-0.44%
2018/06/11	52	40.13	20	40.96	41.25	32	4,394	0.73%
2018/06/08	2	37.65	1	37.65	37.50	1	4,014	0.02%
2018/06/07	6	37.52	1	37.70	37.25	5	4,022	0.12%
2018/06/06	2	37.58	1	37.50	37.45	1	4,136	0.02%
2018/06/05	19	37.52	1	37.05	37.05	18	4,153	0.43%
2018/06/04	2	36.70	8	36.83	36.60	-6	4,009	-0.15%
2018/06/01	2	36.95	0	0.00	36.70	2	4,075	0.05%
2018/05/31	3	36.88	2	37.45	37.40	1	4,169	0.02%
2018/05/30	2	36.35	1	36.35	36.75	1	4,129	0.02%
2018/05/29	2	37.18	1	36.90	36.90	1	4,121	0.02%
2018/05/28	1	37.10	11	37.11	37.10	-10	4,113	-0.24%
2018/05/25	0	0.00	8	37.09	37.60	-8	4,110	-0.19%
2018/05/24	0	0.00	2	36.30	36.30	-2	4,200	-0.05%
2018/05/23	0	0.00	1	36.10	35.95	-1	4,280	-0.02%
2018/05/22	10	36.30	0	0.00	36.10	10	4,290	0.23%
2018/05/16	4	36.23	5	36.40	36.05	-1	4,494	-0.02%
2018/05/15	5	36.79	1	37.05	36.55	4	4,590	0.09%
2018/05/14	1	37.00	0	0.00	37.00	1	4,744	0.02%
2018/05/11	0	0.00	1	37.20	37.00	-1	4,875	-0.02%
2018/05/10	7	37.41	1	37.30	37.20	6	5,010	0.12%
2018/05/09	10	37.25	10	37.00	37.00	0	5,290	0.00%
2018/05/08	3	37.03	4	36.98	36.75	-1	5,270	-0.02%
2018/05/07	10	37.10	18	36.82	37.60	-8	5,277	-0.15%
2018/05/04	8	35.61	10	35.61	35.70	-2	5,201	-0.04%
2018/05/03	2	34.25	1	34.05	34.00	1	5,156	0.02%
2018/05/02	3	34.50	0	0.00	34.50	3	5,205	0.06%
2018/04/30	3	34.60	1	34.90	34.55	2	5,241	0.04%
2018/04/27	1	33.95	0	0.00	34.85	1	5,297	0.02%
2018/04/24	8	34.89	0	0.00	34.75	8	5,727	0.14%
2018/04/19	2	36.80	1	37.40	37.30	1	5,987	0.02%
2018/04/18	1	36.70	0	0.00	36.40	1	6,067	0.02%
2018/04/17	2	36.50	0	0.00	36.30	2	6,099	0.03%
2018/04/16	1	37.15	0	0.00	37.00	1	6,152	0.02%
2018/04/11	20	37.30	0	0.00	37.15	20	6,673	0.30%
2018/03/31	0	0.00	10	36.90	37.20	-10	7,267	-0.14%
2018/03/30	3	36.53	0	0.00	36.50	3	7,313	0.04%
2018/03/28	1	36.90	0	0.00	36.80	1	8,077	0.01%
2018/03/27	1	37.40	0	0.00	37.25	1	8,123	0.01%
2018/03/23	14	37.29	2	36.80	36.85	12	8,170	0.15%
2018/03/22	14	38.81	11	38.15	38.10	3	8,182	0.04%
2018/03/21	0	0.00	19	37.94	38.80	-19	8,104	-0.23%
2018/03/19	5	37.75	6	37.81	37.65	-1	7,994	-0.01%
2018/03/16	3	37.80	20	37.75	37.50	-17	8,001	-0.21%
2018/03/15	47	38.35	15	38.21	38.15	32	8,026	0.40%
2018/03/14	0	0.00	5	38.15	38.05	-5	8,103	-0.06%
2018/03/13	25	37.94	17	37.94	37.90	8	8,235	0.10%
2018/03/12	2	38.10	12	37.85	37.65	-10	8,212	-0.12%
2018/03/09	0	0.00	6	37.44	37.50	-6	8,187	-0.07%
2018/03/08	14	37.69	2	37.50	37.60	12	8,242	0.15%
2018/03/07	0	0.00	2	37.50	37.00	-2	8,240	-0.02%
2018/03/06	1	37.50	20	37.58	37.50	-19	8,285	-0.23%
2018/03/05	1	36.90	5	36.60	36.60	-4	8,430	-0.05%
2018/03/02	10	36.85	1	36.95	37.00	9	8,575	0.10%
2018/03/01	1	37.60	12	37.60	37.45	-11	8,599	-0.13%
2018/02/27	5	36.84	2	37.35	36.55	3	8,566	0.04%
2018/02/26	26	37.81	3	37.78	37.20	23	8,516	0.27%
2018/02/23	4	36.56	6	36.46	36.95	-2	8,348	-0.02%
2018/02/22	0	0.00	4	35.74	35.75	-4	8,360	-0.05%
2018/02/21	2	36.00	0	0.00	36.00	2	8,425	0.02%
2018/02/12	12	35.33	5	35.09	34.55	7	8,486	0.08%
2018/02/09	1	35.00	0	0.00	34.90	1	8,485	0.01%
2018/02/08	5	35.39	0	0.00	35.30	5	8,447	0.06%
2018/02/07	2	35.90	2	36.40	35.60	0	8,469	0.00%
2018/02/06	7	35.87	25	35.18	35.05	-18	8,389	-0.21%
2018/02/05	1	36.80	6	37.74	38.00	-5	8,319	-0.06%
2018/02/02	4	37.98	5	38.13	38.20	-1	8,176	-0.01%
2018/02/01	27	37.78	26	37.87	37.85	1	8,059	0.01%
2018/01/30	0	0.00	1	36.75	36.00	-1	7,885	-0.01%
2018/01/29	7	37.05	2	36.85	36.80	5	7,843	0.06%
2018/01/26	0	0.00	42	36.71	36.75	-42	7,745	-0.54%
2018/01/25	0	0.00	1	36.55	36.30	-1	7,773	-0.01%
2018/01/23	0	0.00	10	36.44	36.20	-10	7,677	-0.13%
2018/01/22	45	36.62	5	36.79	36.50	40	7,596	0.53%
2018/01/19	12	36.15	29	36.29	36.25	-17	7,354	-0.23%
2018/01/18	1	35.65	31	36.00	35.55	-30	7,177	-0.42%
2018/01/17	10	36.33	14	36.15	36.10	-4	7,099	-0.06%
2018/01/16	3	36.35	8	36.23	36.05	-5	7,055	-0.07%
2018/01/15	30	36.45	30	36.32	36.20	0	6,974	0.00%
2018/01/12	15	35.54	9	35.59	35.85	6	6,763	0.09%
2018/01/11	4	35.00	4	35.20	35.20	0	6,616	0.00%
2018/01/10	2	35.18	30	35.15	35.00	-28	6,551	-0.43%
2018/01/09	2	34.70	3	34.93	35.00	-1	6,503	-0.02%
2018/01/08	45	35.61	7	35.41	34.65	38	6,354	0.60%
2018/01/05	11	34.86	10	35.15	35.20	1	6,109	0.02%
2018/01/04	21	34.82	20	34.50	34.85	1	5,920	0.02%
2018/01/03	9	34.60	6	33.86	34.05	3	5,727	0.05%
2018/01/02	0	0.00	1	33.20	33.40	-1	5,460	-0.02%