矽格 (6257)-元大-北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
71.5
漲跌
▲0.5
漲幅
+0.70%
成交量
1,251張
產業
上市半導體類股
963人加入追蹤

立即追蹤
本地時間:13:30

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-北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-北屯券商分點個股進出
元大-北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
2024/11/20	7	71.34	0	0.00	71.00	7	4,238	0.17%
2024/11/19	0	0.00	1	71.50	71.50	-1	4,238	-0.02%
2024/11/18	1	70.60	0	0.00	70.60	1	4,245	0.02%
2024/11/14	1	72.50	0	0.00	72.90	1	4,234	0.02%
2024/11/13	0	0.00	1	74.00	74.00	-1	4,198	-0.02%
2024/11/12	2	73.25	0	0.00	72.80	2	4,194	0.05%
2024/11/11	1	74.40	4	74.95	75.00	-3	4,173	-0.07%
2024/11/08	3	74.43	3	75.17	74.40	0	4,199	0.00%
2024/11/06	1	73.20	1.2	73.43	73.50	-0.2	4,214	0.00%
2024/11/05	0.2	71.90	0	0.00	72.40	0.2	4,232	0.00%
2024/10/30	9	74.61	1	75.50	73.70	8	4,323	0.19%
2024/10/29	3	77.50	1	77.30	77.60	2	4,232	0.05%
2024/10/28	1	78.90	2	80.10	79.30	-1	4,280	-0.02%
2024/10/25	0	0.00	0	78.90	78.80	0	4,269	0.00%
2024/10/24	5	79.16	1	79.00	78.60	4	4,297	0.09%
2024/10/23	5	79.80	1	80.00	79.40	4	4,294	0.09%
2024/10/22	1	78.60	7	79.00	79.30	-6	4,289	-0.14%
2024/10/21	0	0.00	7	77.96	78.30	-7	4,313	-0.16%
2024/10/18	0	0.00	26	77.14	77.10	-26	4,351	-0.60%
2024/10/17	1	78.90	2	78.90	78.70	-1	4,358	-0.02%
2024/10/16	20	79.30	20	79.00	79.00	0	4,356	0.00%
2024/10/15	23	79.33	26	79.16	79.10	-3	4,385	-0.07%
2024/10/14	0	0.00	23	78.65	79.10	-23	4,296	-0.54%
2024/10/11	40	76.93	6	77.58	77.70	34	4,289	0.79%
2024/10/09	2	76.10	4	76.78	76.00	-2	4,330	-0.05%
2024/10/08	1	75.40	0	0.00	75.40	1	4,298	0.02%
2024/10/07	1	74.80	1	74.90	75.00	0	4,311	0.00%
2024/10/04	3	74.43	0	0.00	74.20	3	4,353	0.07%
2024/10/01	2	75.45	0	75.51	75.50	2	4,418	0.05%
2024/09/30	11	77.18	0	77.30	75.70	11	4,440	0.25%
2024/09/27	2	77.25	0	0.00	77.30	2	4,406	0.05%
2024/09/26	13	78.79	0	77.50	77.20	13	4,405	0.29%
2024/09/25	6	76.85	2	78.75	78.40	4	4,302	0.09%
2024/09/24	3	75.80	55	76.35	76.80	-52	4,182	-1.24%
2024/09/20	5	74.24	2	75.20	73.90	3	4,142	0.07%
2024/09/19	2	74.00	0	0.00	74.40	2	4,188	0.05%
2024/09/18	4.3	73.73	0	0.00	73.40	4.3	4,235	0.10%
2024/09/13	1	75.40	1	75.10	73.90	0	4,286	0.00%
2024/09/12	0	0.00	2	74.95	75.00	-2	4,295	-0.05%
2024/09/11	47	74.29	2	74.95	73.30	45	4,293	1.05%
2024/09/10	9	74.57	2	74.29	74.50	7	4,252	0.16%
2024/09/04	2	74.50	2	74.11	74.20	0	4,229	0.00%
2024/09/03	0	0.00	1	78.01	77.70	-1	4,188	-0.02%
2024/09/02	0	77.50	1	78.50	77.40	-1	4,242	-0.02%
2024/08/30	2	79.47	1	80.00	78.10	1	4,192	0.02%
2024/08/29	5	76.70	7	76.99	77.70	-2	4,005	-0.05%
2024/08/22	0	0.00	3	73.90	73.70	-3	4,129	-0.07%
2024/08/21	0	0.00	1	73.90	74.20	-1	4,187	-0.02%
2024/08/20	3	74.47	2.3	74.75	74.50	0.7	4,242	0.02%
2024/08/19	1	73.00	1	73.40	74.20	0	4,347	0.00%
2024/08/16	0	0.00	3	72.50	72.40	-3	4,472	-0.07%
2024/08/15	4	72.20	0	0.00	71.80	4	4,560	0.09%
2024/08/14	0.2	72.40	1	72.40	72.20	-0.8	4,703	-0.02%
2024/08/13	2	71.50	0	71.60	71.80	2	4,855	0.04%
2024/08/09	0	0.00	1	70.70	70.20	-1	5,189	-0.02%
2024/08/08	2	69.10	0	0.00	68.70	2	5,166	0.04%
2024/08/07	1	70.00	0	0.00	69.80	1	5,151	0.02%
2024/08/06	2.1	66.95	1	66.90	67.50	1.1	5,153	0.02%
2024/08/05	5.3	67.28	2	67.35	66.90	3.3	5,114	0.07%
2024/08/02	1	75.80	0	75.54	74.30	1	5,074	0.02%
2024/08/01	7	77.46	1	77.10	76.90	6	5,144	0.12%
2024/07/31	3	76.41	1	77.60	76.80	2	5,129	0.04%
2024/07/30	0.1	72.81	0	0.00	74.00	0.1	5,129	0.00%
2024/07/26	0.2	75.90	2	74.70	75.40	-1.8	5,437	-0.03%
2024/07/23	1	76.80	0	0.00	76.80	1	5,469	0.02%
2024/07/22	0	0.00	2	78.50	76.00	-2	5,478	-0.04%
2024/07/19	1	79.00	0.1	80.03	78.30	0.9	5,436	0.02%
2024/07/17	1	81.60	0	0.00	81.70	1	5,387	0.02%
2024/07/16	3	82.03	10.2	82.37	82.20	-7.2	5,420	-0.13%
2024/07/15	1	80.90	0	0.00	80.80	1	5,415	0.02%
2024/07/12	8.1	80.93	3.2	80.57	80.60	4.9	5,418	0.09%
2024/07/11	0.2	80.50	1	81.50	82.30	-0.8	5,417	-0.01%
2024/07/09	0	79.80	0.2	79.90	79.40	-0.2	5,399	0.00%
2024/07/08	0.2	79.40	4	79.70	79.40	-3.8	5,433	-0.07%
2024/07/05	5	78.38	0.2	77.80	78.40	4.8	5,419	0.09%
2024/07/04	0.2	76.80	0.2	77.70	77.90	0	5,401	0.00%
2024/07/03	3	76.37	5	76.70	76.00	-2	5,412	-0.04%
2024/07/02	0.2	76.19	0	0.00	75.20	0.2	5,452	0.00%
2024/07/01	5	76.10	0	76.60	76.10	5	5,432	0.09%
2024/06/28	0.2	77.70	0.2	78.40	76.80	0	5,493	0.00%
2024/06/27	0.2	77.00	0	76.50	76.70	0.2	5,471	0.00%
2024/06/26	0.2	78.80	0.2	79.10	78.40	0	5,595	0.00%
2024/06/25	0	77.40	0.1	79.08	79.40	-0.1	5,803	0.00%
2024/06/24	0.5	81.14	0	80.70	79.90	0.5	5,915	0.01%
2024/06/21	1	81.80	10	82.20	82.00	-9	5,919	-0.15%
2024/06/20	0.1	81.10	0	0.00	81.50	0.1	5,940	0.00%
2024/06/19	0	81.15	0.1	80.50	80.30	-0.1	6,053	0.00%
2024/06/18	1	81.00	0	0.00	80.50	1	6,217	0.02%
2024/06/17	1	81.40	0.1	81.30	80.50	0.9	6,544	0.01%
2024/06/14	2	81.35	15.1	81.51	81.30	-13.1	6,677	-0.20%
2024/06/13	0	80.87	2	80.85	81.40	-2	6,814	-0.03%
2024/06/11	0	80.31	0	0.00	79.50	0	6,895	0.00%
2024/06/07	2	80.35	0.1	80.20	79.90	1.9	6,947	0.03%
2024/06/06	4.1	81.13	1.9	81.41	81.00	2.2	6,963	0.03%
2024/06/05	0	80.27	0	0.00	80.00	0	6,889	0.00%
2024/06/04	1	81.00	9	80.46	80.90	-8	7,010	-0.11%
2024/06/03	5	78.40	0.3	79.77	80.10	4.7	7,140	0.07%
2024/05/31	2.2	78.95	0	0.00	78.70	2.2	7,186	0.03%
2024/05/30	2	80.10	0	0.00	79.90	2	7,162	0.03%
2024/05/29	0	0.00	12	81.08	81.50	-12	7,179	-0.17%
2024/05/28	2	80.85	1.1	81.18	81.20	0.9	7,254	0.01%
2024/05/27	20	80.45	0	0.00	80.50	20	7,244	0.28%
2024/05/24	3.1	79.90	0	0.00	80.40	3.1	7,294	0.04%
2024/05/23	0	0.00	10	79.30	78.00	-10	7,349	-0.14%
2024/05/22	0	0.00	1	80.50	79.10	-1	7,566	-0.01%
2024/05/20	1	78.80	0	0.00	79.00	1	7,431	0.01%
2024/05/17	12	78.39	0	0.00	78.00	12	7,337	0.16%
2024/05/16	7	81.14	3	82.30	81.30	4	7,216	0.06%
2024/05/15	1	77.40	0	0.00	77.40	1	6,970	0.01%
2024/05/14	0	0.00	1	77.00	77.00	-1	6,949	-0.01%
2024/05/13	3	76.50	0	0.00	76.50	3	6,926	0.04%
2024/05/08	0	0.00	1	78.20	78.30	-1	6,858	-0.01%
2024/05/07	0	0.00	6.1	77.84	77.80	-6.1	6,807	-0.09%
2024/05/06	0	0.00	2	76.85	77.10	-2	6,698	-0.03%
2024/05/03	1	77.00	2	76.60	76.40	-1	6,707	-0.01%
2024/05/02	3.1	77.15	9.2	77.63	77.40	-6.1	6,637	-0.09%
2024/04/30	1	73.50	2.1	73.19	74.20	-1.1	6,367	-0.02%
2024/04/29	1	72.50	1	72.90	72.90	0	6,295	0.00%
2024/04/26	0	0.00	2	71.40	71.50	-2	6,386	-0.03%
2024/04/22	2	68.20	1	68.80	68.30	1	6,358	0.02%
2024/04/19	0	69.50	10	70.94	70.50	-10	6,293	-0.16%
2024/04/18	0.1	72.30	3.2	71.92	71.50	-3.1	6,215	-0.05%
2024/04/17	1	72.70	1.3	72.55	72.60	-0.3	6,201	0.00%
2024/04/16	4	70.42	24	70.29	70.60	-20	6,136	-0.33%
2024/04/12	11	73.10	0	0.00	73.20	11	6,030	0.18%
2024/04/11	1	71.80	3	72.30	72.80	-2	5,949	-0.03%
2024/04/10	2	71.65	1	72.40	72.40	1	5,892	0.02%
2024/04/09	3	71.20	4	72.08	71.10	-1	5,828	-0.02%
2024/04/08	3	70.97	1	70.80	70.80	2	5,787	0.03%
2024/04/03	0	0.00	50	71.78	71.80	-50	5,763	-0.87%
2024/04/02	0	0.00	1.5	72.36	73.00	-1.5	5,753	-0.03%
2024/04/01	2	71.35	7	72.09	71.60	-5	5,670	-0.09%
2024/03/29	17	70.95	2	71.50	71.00	15	5,597	0.27%
2024/03/28	5	74.04	2	72.00	72.00	3	5,390	0.06%
2024/03/27	2.1	73.55	5	73.62	73.80	-2.9	5,144	-0.06%
2024/03/26	5	71.66	0	0.00	71.00	5	4,978	0.10%
2024/03/25	1	71.50	11	72.30	72.30	-10	4,974	-0.20%
2024/03/22	0.4	72.50	14	72.39	72.40	-13.6	4,944	-0.28%
2024/03/21	12.2	74.88	3	74.70	74.70	9.2	4,910	0.19%
2024/03/20	63.2	77.86	10.1	77.12	75.60	53.1	5,085	1.04%
2024/03/19	2	72.60	4	73.20	73.50	-2	5,072	-0.04%
2024/03/18	3	70.70	8	71.51	72.10	-5	4,948	-0.10%
2024/03/15	0	0.00	1	67.90	68.80	-1	4,832	-0.02%
2024/03/14	0	0.00	1	68.70	68.80	-1	4,777	-0.02%
2024/03/13	1	70.10	8	69.73	70.10	-7	4,716	-0.15%
2024/03/12	6	68.88	3.3	69.03	69.90	2.7	4,674	0.06%
2024/03/08	17.3	70.98	3.4	71.15	69.00	13.9	4,758	0.29%
2024/03/07	12.3	70.15	1.3	71.31	69.60	11	4,727	0.23%
2024/03/06	1.2	69.83	7.3	69.07	70.20	-6.1	4,786	-0.13%
2024/03/05	0	0.00	17	67.57	68.10	-17	4,965	-0.34%
2024/03/04	7	68.10	0	68.00	67.90	7	5,024	0.14%
2024/03/01	16.3	68.17	24	68.50	67.20	-7.8	4,971	-0.16%
2024/02/29	2.4	70.15	1	70.70	70.30	1.4	4,814	0.03%
2024/02/27	2.7	70.01	2.1	70.11	70.00	0.6	4,781	0.01%
2024/02/23	15	72.95	12.5	73.26	72.50	2.6	4,542	0.06%
2024/02/22	0.5	70.51	2	70.10	70.80	-1.5	4,207	-0.04%
2024/02/21	0.1	69.00	1	68.70	68.80	-0.9	4,122	-0.02%
2024/02/20	3	68.93	1	68.20	68.20	2	4,144	0.05%
2024/02/19	0	69.30	0	0.00	70.00	0	4,099	0.00%
2024/02/16	7	69.64	14	69.51	69.50	-7	4,088	-0.17%
2024/02/15	7	68.24	1.2	68.00	68.20	5.8	4,032	0.14%
2024/02/05	1	65.30	0	0.00	65.30	1	3,992	0.03%
2024/02/02	2	66.00	0.2	66.70	65.70	1.8	3,999	0.04%
2024/02/01	1	67.60	0	0.00	66.60	1	3,997	0.03%
2024/01/31	1	68.00	0	0.00	67.70	1	4,025	0.02%
2024/01/30	0	0.00	5	66.60	66.50	-5	4,054	-0.12%
2024/01/26	3	68.60	4	67.48	67.20	-1	4,139	-0.03%
2024/01/25	1	69.10	6	68.53	68.70	-5	4,117	-0.12%
2024/01/23	0	0.00	3	68.10	68.10	-3	4,111	-0.07%
2024/01/22	11	69.14	7.1	67.68	68.00	3.9	4,084	0.10%
2024/01/19	0	0.00	3	66.50	66.50	-3	3,970	-0.08%
2024/01/18	1	65.40	8	65.30	65.30	-7	4,006	-0.17%
2024/01/16	0	0.00	1	66.10	66.10	-1	4,139	-0.02%
2024/01/15	0.2	65.28	0	0.00	65.40	0.2	4,157	0.00%
2024/01/12	1	64.40	1	64.60	64.30	0	4,216	0.00%
2024/01/11	7	63.70	1	63.70	64.20	6	4,308	0.14%
2024/01/10	0	0.00	2.2	64.21	64.60	-2.2	4,367	-0.05%
2024/01/08	0	0.00	2	64.20	63.90	-2	4,508	-0.04%
2024/01/04	0.2	64.80	0	0.00	65.00	0.2	4,642	0.00%
2024/01/03	2	64.70	12	64.73	65.00	-10	4,664	-0.21%
2024/01/02	4	65.08	16	64.66	64.60	-12	4,648	-0.26%
2023/12/29	1	65.00	1	65.50	65.20	0	4,647	0.00%
2023/12/28	0	66.90	0.1	66.90	66.00	-0.1	4,599	0.00%
2023/12/27	1.2	67.28	4	67.37	67.30	-2.9	4,574	-0.06%
2023/12/26	14	66.90	0	0.00	66.80	14	4,565	0.31%
2023/12/25	3	66.73	3	67.30	66.40	0	4,552	0.00%
2023/12/20	2	69.10	11	68.29	68.80	-9	4,488	-0.20%
2023/12/19	3	68.27	3.2	68.01	67.80	-0.2	4,433	0.00%
2023/12/18	3.1	68.17	17	68.55	68.50	-13.9	4,437	-0.31%
2023/12/15	24	67.95	23.2	68.44	67.20	0.9	4,545	0.02%
2023/12/14	5	69.46	15	69.69	71.90	-10	4,467	-0.22%
2023/12/13	0	66.20	0.1	66.02	66.40	0	4,163	0.00%
2023/12/12	1	66.30	4.1	66.00	65.80	-3.1	4,245	-0.07%
2023/12/11	0	0.00	2	65.00	65.00	-2	4,209	-0.05%
2023/12/06	1	64.70	11	65.56	65.40	-10	4,158	-0.24%
2023/12/05	1	66.50	3	65.00	65.50	-2	4,084	-0.05%
2023/12/04	1.1	65.43	2	66.10	66.00	-0.9	4,013	-0.02%
2023/12/01	3	65.00	17	65.37	65.80	-14	3,943	-0.36%
2023/11/30	25	63.69	39.7	63.71	63.80	-14.7	3,722	-0.40%
2023/11/29	4.1	62.10	20.3	61.89	62.00	-16.2	3,478	-0.47%
2023/11/28	3.1	60.90	0	0.00	60.60	3.1	3,403	0.09%
2023/11/21	1	60.81	0.6	61.01	60.70	0.4	3,565	0.01%
2023/11/17	4	62.18	1	62.10	61.00	3	3,803	0.08%
2023/11/16	1	61.50	0	0.00	61.50	1	3,785	0.03%
2023/11/15	11	61.30	7	61.47	60.90	4	3,836	0.10%
2023/11/14	5	61.30	0.1	61.10	61.50	4.9	3,792	0.13%
2023/11/10	0	0.00	2	60.60	60.20	-2	3,769	-0.05%
2023/11/09	0	0.00	3	61.10	60.80	-3	3,748	-0.08%
2023/11/08	0	0.00	15	61.71	61.40	-15	3,736	-0.40%
2023/11/07	0	0.00	14	61.44	61.70	-14	3,702	-0.38%
2023/11/06	0.1	61.30	0.1	61.40	61.50	0	3,649	0.00%
2023/11/03	5	61.24	2	61.40	61.50	3	3,596	0.08%
2023/11/02	0	0.00	3	60.63	60.90	-3	3,546	-0.08%
2023/11/01	0	0.00	2	59.50	59.70	-2	3,503	-0.06%
2023/10/31	0	0.00	1	59.70	59.30	-1	3,490	-0.03%
2023/10/30	0	59.95	0	0.00	59.90	0	3,486	0.00%
2023/10/27	0	0.00	1	59.60	59.40	-1	3,500	-0.03%
2023/10/26	1	60.90	0	60.80	60.20	1	3,491	0.03%
2023/10/25	2.1	61.58	4	61.58	62.00	-1.9	3,448	-0.05%
2023/10/24	1	60.60	4	60.55	60.70	-3	3,402	-0.09%
2023/10/23	1	60.90	3	60.33	59.90	-2	3,432	-0.06%
2023/10/20	10	60.70	9	60.92	60.80	1	3,445	0.03%
2023/10/19	3.1	60.75	5	60.60	60.70	-1.9	3,413	-0.06%
2023/10/18	7.1	60.18	3.1	60.07	60.00	4	3,342	0.12%
2023/10/17	3	60.70	1	60.80	60.70	2	3,292	0.06%
2023/10/16	0	0.00	5	59.34	59.20	-5	3,230	-0.15%
2023/10/13	11	59.47	7	59.56	60.00	4	3,223	0.12%
2023/10/11	0	0.00	0.1	58.40	57.80	-0.1	3,134	0.00%
2023/10/03	1	58.00	0	0.00	57.50	1	3,132	0.03%
2023/09/28	0	0.00	3	57.13	57.40	-3	3,183	-0.09%
2023/09/26	1	56.90	0	0.00	56.70	1	3,299	0.03%
2023/09/25	0	0.00	1	58.30	58.30	-1	3,259	-0.03%
2023/09/22	0	0.00	7	57.57	57.50	-7	3,247	-0.22%
2023/09/21	2	56.90	2	56.85	57.20	0	3,216	0.00%
2023/09/20	6	59.22	14	58.49	58.00	-8	3,167	-0.25%
2023/09/19	21	60.66	4	60.48	60.80	17	2,973	0.57%
2023/09/18	0	0.00	2	59.00	58.80	-2	2,660	-0.08%
2023/09/15	0	0.00	1	59.00	58.00	-1	2,635	-0.04%
2023/09/13	0	0.00	1	56.70	56.60	-1	2,493	-0.04%
2023/09/12	0.2	57.69	0	57.60	57.40	0.2	2,488	0.01%
2023/09/08	0	0.00	10	57.30	57.20	-10	2,490	-0.40%
2023/09/06	0	0.00	2	58.05	58.20	-2	2,480	-0.08%
2023/09/05	0	0.00	0	57.30	57.80	0	2,464	0.00%
2023/09/04	0	0.00	3	57.30	57.50	-3	2,453	-0.12%
2023/09/01	0	0.00	1	57.40	57.10	-1	2,446	-0.04%
2023/08/31	1	57.20	3	57.40	57.70	-2	2,435	-0.08%
2023/08/30	0	56.30	0	0.00	56.90	0	2,385	0.00%
2023/08/29	2	56.40	13	56.05	56.40	-11	2,351	-0.47%
2023/08/28	3	56.73	1	57.30	56.00	2	2,336	0.09%
2023/08/25	0	0.00	5	56.62	56.60	-5	2,319	-0.22%
2023/08/24	3	56.87	7	56.99	56.10	-4	2,284	-0.17%
2023/08/23	1	55.20	1	55.20	55.40	0	2,157	0.00%
2023/08/21	27	53.17	1	53.00	52.50	26	1,991	1.31%
2023/08/16	0	0.00	5	50.60	50.80	-5	1,909	-0.26%
2023/08/15	0	50.60	2	50.50	50.30	-2	1,908	-0.10%
2023/08/14	3	50.13	0	0.00	50.30	3	1,916	0.16%
2023/08/10	1	51.80	0	0.00	51.90	1	1,894	0.05%
2023/08/09	0	0.00	2	52.60	52.50	-2	1,878	-0.11%
2023/08/08	0.1	52.80	0	0.00	52.70	0.1	1,879	0.00%
2023/08/02	3	52.20	0	0.00	52.00	3	1,872	0.16%
2023/07/31	0.1	53.10	0	0.00	52.90	0.1	1,835	0.00%
2023/07/28	1.3	53.55	0	0.00	53.70	1.3	1,808	0.07%
2023/07/27	1.2	53.01	3	52.10	52.30	-1.8	1,778	-0.10%
2023/07/26	3	57.20	0	0.00	57.00	3	1,700	0.18%
2023/07/25	8	57.36	0	0.00	57.50	8	1,640	0.49%
2023/07/24	0	57.80	0.1	57.90	57.50	-0.1	1,629	0.00%
2023/07/21	2	58.00	20	58.00	58.30	-18	1,610	-1.12%
2023/07/20	0	0.00	0.1	58.40	58.30	-0.1	1,596	0.00%
2023/07/18	2	59.25	1	59.40	58.50	1	1,543	0.06%
2023/07/11	0	0.00	1	56.60	56.80	-1	1,440	-0.07%
2023/07/10	2.1	56.90	2	56.50	56.50	0.1	1,454	0.00%
2023/07/07	1	56.60	0	0.00	56.70	1	1,456	0.07%
2023/07/06	8	58.40	1	57.80	57.80	7	1,433	0.49%
2023/07/05	3	57.70	1	57.80	58.20	2	1,396	0.14%
2023/06/28	1	55.10	0	0.00	55.00	1	1,333	0.07%
2023/06/19	0	0.00	1	55.90	55.90	-1	1,313	-0.08%
2023/06/15	2	55.80	1	56.00	55.80	1	1,330	0.08%
2023/06/14	0	0.00	5	56.00	56.10	-5	1,336	-0.37%
2023/06/13	1	55.60	0	0.00	55.70	1	1,337	0.07%
2023/06/09	1	55.00	0	0.00	55.10	1	1,345	0.07%
2023/06/07	0	0.00	5	55.80	55.60	-5	1,363	-0.37%
2023/06/05	0.5	55.70	2	55.80	55.80	-1.5	1,470	-0.10%
2023/06/02	2.2	55.61	0	0.00	55.30	2.2	1,520	0.15%
2023/06/01	0	0.00	2	55.55	55.60	-2	1,530	-0.13%
2023/05/31	0	0.00	5	55.30	55.50	-5	1,566	-0.32%
2023/05/30	1	54.70	0	0.00	54.90	1	1,567	0.06%
2023/05/29	0	0.00	2	54.60	54.50	-2	1,590	-0.13%
2023/05/25	1	54.00	0	0.00	53.90	1	1,594	0.06%
2023/05/19	0	0.00	1	53.80	53.90	-1	1,627	-0.06%
2023/05/10	0	0.00	0	53.00	53.10	0	1,645	0.00%
2023/05/09	1.1	52.92	0	0.00	52.60	1.1	1,647	0.06%
2023/05/02	0	0.00	1	52.10	52.20	-1	1,762	-0.06%
2023/04/28	0	52.30	0	0.00	52.10	0	1,772	0.00%
2023/04/25	0	0.00	10	52.70	52.50	-10	1,691	-0.59%
2023/04/21	1	53.60	0	0.00	53.20	1	1,667	0.06%
2023/04/20	0	54.60	0	0.00	54.20	0	1,643	0.00%
2023/04/19	0	55.40	0	0.00	55.20	0	1,624	0.00%
2023/04/17	1	55.30	0	0.00	55.40	1	1,626	0.06%
2023/04/14	0.1	55.77	0	0.00	55.50	0.1	1,616	0.00%
2023/04/12	1	55.30	0	0.00	55.50	1	1,582	0.06%
2023/03/31	0	56.00	0	0.00	55.90	0	1,549	0.00%
2023/03/30	1	55.80	0	0.00	55.80	1	1,509	0.07%
2023/03/28	5	55.60	0	0.00	55.60	5	1,496	0.33%
2023/03/24	18	55.70	0	0.00	55.70	18	1,493	1.21%
2023/03/21	1	55.60	1	56.00	55.60	0	1,531	0.00%
2023/03/16	0	0.00	1	55.40	55.00	-1	1,509	-0.07%
2023/03/14	4	55.13	0	0.00	55.40	4	1,480	0.27%
2023/03/13	1	54.80	0	0.00	55.60	1	1,489	0.07%
2023/03/10	2	55.55	0	55.40	55.70	2	1,475	0.13%
2023/03/09	1	55.40	1	55.50	55.60	0	1,470	0.00%
2023/03/08	1	56.30	1	55.70	56.10	0	1,438	0.00%
2023/03/07	0	56.60	2	56.80	56.90	-2	1,341	-0.15%
2023/03/06	1	55.50	0	0.00	55.70	1	1,280	0.08%
2023/03/02	2	54.10	7	54.07	54.10	-5	1,214	-0.41%
2023/03/01	0	0.00	2	53.95	54.10	-2	1,194	-0.17%
2023/02/24	20	53.29	0	53.40	53.40	20	1,168	1.71%
2023/02/23	0	0.00	2.1	53.20	53.20	-2.1	1,155	-0.18%
2023/02/22	2	52.45	0	0.00	52.70	2	1,148	0.17%
2023/02/17	3	51.80	1	51.60	51.60	2	1,191	0.17%
2023/02/16	1	51.50	0	0.00	51.60	1	1,203	0.08%
2023/02/15	0	51.65	22	51.30	51.20	-22	1,221	-1.80%
2023/02/14	0	0.00	22	51.81	51.80	-22	1,204	-1.83%
2023/02/13	2	51.90	0	0.00	51.90	2	1,222	0.16%
2023/02/10	0	0.00	1	52.00	52.10	-1	1,241	-0.08%
2023/02/09	20	52.20	0	0.00	52.10	20	1,252	1.60%
2023/02/08	2	52.20	0.3	52.20	52.10	1.7	1,259	0.14%
2023/02/02	0.1	52.00	3	52.07	52.20	-2.9	1,297	-0.22%
2023/02/01	0	0.00	2	51.45	51.40	-2	1,253	-0.16%
2023/01/31	0	0.00	6	50.27	50.90	-6	1,228	-0.49%
2023/01/30	2	50.10	1	50.00	50.10	1	1,203	0.08%
2023/01/13	0	49.60	0	0.00	49.15	0	1,240	0.00%
2023/01/12	12	49.64	0	0.00	49.65	12	1,253	0.96%
2023/01/04	3	48.55	0	0.00	48.60	3	1,344	0.22%
2022/12/28	1	48.20	0	0.00	48.20	1	1,417	0.07%
2022/12/27	0	0.00	1	49.00	49.05	-1	1,421	-0.07%
2022/12/20	3	48.40	0	0.00	48.25	3	1,528	0.20%
2022/12/16	0	0.00	0.2	49.80	49.60	-0.2	1,544	-0.01%
2022/12/15	0	0.00	1	50.30	50.40	-1	1,536	-0.07%
2022/12/14	1	50.30	0	0.00	50.30	1	1,535	0.07%
2022/12/13	8	50.00	0	0.00	50.10	8	1,532	0.52%
2022/12/06	0	0.00	12	50.10	50.00	-12	1,511	-0.79%
2022/12/05	0	50.90	0	0.00	50.90	0	1,520	0.00%
2022/12/02	0	0.00	1	50.60	50.50	-1	1,514	-0.07%
2022/12/01	0.2	50.90	3	50.63	50.70	-2.8	1,539	-0.18%
2022/11/28	1	49.80	0	0.00	49.90	1	1,566	0.06%
2022/11/25	1	50.00	5	50.10	50.00	-4	1,590	-0.25%
2022/11/24	0	0.00	1	49.75	50.10	-1	1,606	-0.06%
2022/11/22	1	49.40	0	0.00	49.35	1	1,634	0.06%
2022/11/21	1	49.85	4	49.99	49.60	-3	1,678	-0.18%
2022/11/18	2	49.98	1	50.30	50.10	1	1,680	0.06%
2022/11/15	3	49.95	1	49.90	50.20	2	1,655	0.12%
2022/11/14	0	0.00	3	49.53	49.80	-3	1,653	-0.18%
2022/11/11	1	49.20	0	0.00	49.20	1	1,654	0.06%
2022/11/08	0	0.00	3	48.72	48.25	-3	1,649	-0.18%
2022/11/07	5	48.82	0	0.00	48.85	5	1,670	0.30%
2022/11/04	3	48.48	0	0.00	48.40	3	1,699	0.18%
2022/11/02	12	47.97	0	0.00	48.05	12	1,716	0.70%
2022/11/01	10	46.95	6	46.91	47.00	4	1,717	0.23%
2022/10/31	1	46.60	0	0.00	46.50	1	1,734	0.06%
2022/10/26	0	46.05	0	0.00	45.80	0	1,862	0.00%
2022/10/24	0	0.00	2	47.03	46.60	-2	1,883	-0.11%
2022/10/21	3	46.67	2	46.55	46.55	1	1,887	0.05%
2022/10/18	0	0.00	23	46.43	46.50	-23	1,896	-1.21%
2022/10/17	0	0.00	8	42.86	44.75	-8	1,890	-0.42%
2022/10/13	4	42.30	0	0.00	42.00	4	1,948	0.21%
2022/10/11	0	0.00	3	43.52	43.40	-3	1,966	-0.15%
2022/10/06	4	44.70	1	45.00	44.70	3	2,046	0.15%
2022/10/05	8	45.28	0	0.00	45.00	8	2,116	0.38%
2022/10/04	1	43.85	0	0.00	43.95	1	2,124	0.05%
2022/09/30	5	42.55	5	41.65	42.50	0	2,188	0.00%
2022/09/29	0	0.00	5	42.50	42.35	-5	2,218	-0.23%
2022/09/28	5	42.60	0	0.00	42.00	5	2,260	0.22%
2022/09/27	21	43.73	25	42.90	43.60	-4	2,290	-0.17%
2022/09/26	4	44.35	0	0.00	43.80	4	2,309	0.17%
2022/09/22	3	45.82	0	0.00	46.20	3	2,442	0.12%
2022/09/21	1	46.70	0	0.00	46.60	1	2,498	0.04%
2022/09/20	3	46.90	0	0.00	46.80	3	2,527	0.12%
2022/09/19	0	47.20	1	47.15	46.95	-1	2,560	-0.04%
2022/09/16	2	47.60	1	47.40	47.15	1	2,628	0.04%
2022/09/14	7	47.71	0	0.00	47.65	7	2,682	0.26%
2022/09/13	1	48.40	0.5	48.53	48.30	0.5	2,686	0.02%
2022/09/06	0	0.00	13	48.82	48.95	-13	2,800	-0.46%
2022/09/05	1	49.85	1	50.00	49.80	0	2,825	0.00%
2022/09/02	13	50.82	10	50.60	50.50	3	2,840	0.11%
2022/09/01	0	50.50	1	50.90	50.30	-1	2,875	-0.03%
2022/08/31	1	51.30	0	0.00	51.10	1	2,918	0.03%
2022/08/29	0	0.00	28	51.10	50.90	-28	3,190	-0.88%
2022/08/26	1	51.80	1	51.90	51.90	0	3,183	0.00%
2022/08/25	0	0.00	7	50.83	50.70	-7	3,155	-0.22%
2022/08/24	0	0.00	15	50.60	50.40	-15	3,198	-0.47%
2022/08/23	5	50.60	0	0.00	50.50	5	3,206	0.16%
2022/08/22	0	0.00	5	51.36	51.20	-5	3,202	-0.16%
2022/08/19	1	51.70	0	0.00	51.70	1	3,195	0.03%
2022/08/18	0	0.00	1	51.50	51.50	-1	3,179	-0.03%
2022/08/17	1	51.50	1	51.30	51.50	0	3,168	0.00%
2022/08/16	0	0.00	2	51.20	51.20	-2	3,180	-0.06%
2022/08/15	0	0.00	1	51.60	51.50	-1	3,187	-0.03%
2022/08/10	2	49.73	8	49.75	49.60	-6	3,146	-0.19%
2022/08/09	1	49.95	0	0.00	49.90	1	3,154	0.03%
2022/08/08	2	50.40	1	50.20	50.00	1	3,138	0.03%
2022/08/04	2	48.75	0	0.00	48.80	2	3,122	0.06%
2022/08/03	4	49.26	0	0.00	49.10	4	3,105	0.13%
2022/08/02	3	50.30	12	50.33	50.00	-9	3,069	-0.29%
2022/07/28	0	0.00	0.1	49.85	49.65	-0.1	3,058	0.00%
2022/07/27	1	49.45	0	0.00	50.20	1	3,068	0.03%
2022/07/25	1	50.60	0	0.00	50.60	1	3,098	0.03%
2022/07/22	7	51.00	0	0.00	51.00	7	3,118	0.22%
2022/07/21	9	50.90	0	0.00	50.90	9	3,120	0.29%
2022/07/20	2	50.20	14.1	50.72	50.00	-12.1	3,112	-0.39%
2022/07/18	0	0.00	2	49.00	49.35	-2	3,059	-0.07%
2022/07/14	2	46.98	0	0.00	47.30	2	3,027	0.07%
2022/07/13	11	50.90	1	51.00	50.60	10	2,958	0.34%
2022/07/11	10	51.29	0	0.00	51.50	10	2,873	0.35%
2022/07/08	0	51.00	0	0.00	51.10	0	2,846	0.00%
2022/07/07	0	0.00	1	49.80	50.60	-1	2,820	-0.04%
2022/07/06	6	51.35	0	0.00	50.50	6	2,795	0.21%
2022/07/05	9	52.20	9	51.54	52.50	0	2,806	0.00%
2022/07/04	1	50.90	0	51.00	50.40	1	2,851	0.03%
2022/06/30	4	51.80	0	0.00	51.90	4	2,837	0.14%
2022/06/29	10	53.70	0	0.00	53.90	10	2,756	0.36%
2022/06/28	0	0.00	16	55.13	54.90	-16	2,715	-0.59%
2022/06/27	0	0.00	0	56.25	56.10	0	2,715	0.00%
2022/06/24	2	55.00	0	0.00	55.00	2	2,734	0.07%
2022/06/23	11	55.45	0	0.00	55.70	11	2,743	0.40%
2022/06/22	4	56.40	0	56.60	56.20	4	2,730	0.15%
2022/06/21	5	58.00	0	0.00	57.90	5	2,691	0.19%
2022/06/20	1	57.70	12	57.83	57.20	-11	2,692	-0.41%
2022/06/17	0	0.00	0.1	59.20	59.00	-0.1	2,651	0.00%
2022/06/16	1	62.10	2	60.90	60.80	-1	2,603	-0.04%
2022/06/15	3.1	62.18	0	0.00	61.80	3.1	2,583	0.12%
2022/06/14	25	60.82	0.1	61.67	62.20	24.9	2,602	0.96%
2022/06/13	10	61.65	0	0.00	61.70	10	2,562	0.39%
2022/06/10	14	62.26	1	62.40	62.20	13	2,541	0.51%
2022/06/09	5	62.18	1	62.10	62.30	4	2,520	0.16%
2022/06/08	2	62.35	36	62.72	62.30	-34	2,461	-1.38%
2022/06/07	23	61.33	1.1	60.82	60.80	21.9	2,283	0.96%
2022/06/06	1	60.10	0.1	60.44	60.40	0.9	2,230	0.04%
2022/06/02	0	60.10	26	60.00	60.20	-26	2,264	-1.15%
2022/06/01	2	60.30	1	60.30	60.30	1	2,268	0.04%
2022/05/30	0	0.00	1	59.20	59.40	-1	2,220	-0.05%
2022/05/27	8	58.60	0	0.00	58.70	8	2,215	0.36%
2022/05/26	1	58.40	5	58.40	58.40	-4	2,224	-0.18%
2022/05/25	11	58.94	0	0.00	59.00	11	2,236	0.49%
2022/05/24	3	59.40	10	59.00	58.70	-7	2,273	-0.31%
2022/05/23	8	59.73	2	59.90	59.80	6	2,253	0.27%
2022/05/20	1	59.80	0	0.00	59.90	1	2,247	0.04%
2022/05/19	9	59.10	11	58.54	59.60	-2	2,234	-0.09%
2022/05/18	0	0.00	1	59.60	59.70	-1	2,217	-0.05%
2022/05/17	1	58.80	11	59.04	59.30	-10	2,192	-0.46%
2022/05/16	4	58.40	0	58.60	58.60	4	2,187	0.18%
2022/05/13	0	0.00	0	58.25	58.40	0	2,181	0.00%
2022/05/12	1	58.70	1.1	57.84	57.80	-0.1	2,186	0.00%
2022/05/11	1	59.40	1	58.80	58.70	0	2,164	0.00%
2022/05/10	15	58.17	0	0.00	58.70	15	2,182	0.69%
2022/05/09	0	0.00	24	58.83	58.60	-24	2,199	-1.09%
2022/05/06	1.1	58.88	4	59.82	59.80	-2.9	2,202	-0.13%
2022/05/03	0	0.00	4	58.53	59.20	-4	2,198	-0.18%
2022/04/29	0	0.00	1	57.00	56.50	-1	2,145	-0.05%
2022/04/28	0	0.00	1	56.50	56.30	-1	2,171	-0.05%
2022/04/27	0	0.00	5	54.80	56.10	-5	2,161	-0.23%
2022/04/26	2	55.90	0	0.00	55.70	2	2,164	0.09%
2022/04/25	5	56.50	0	0.00	56.00	5	2,263	0.22%
2022/04/21	8	57.50	0	0.00	57.50	8	2,321	0.34%
2022/04/18	0	0.00	12	57.20	57.10	-12	2,422	-0.50%
2022/04/15	1	58.00	0	57.70	57.20	1	2,439	0.04%
2022/04/14	0	0.00	3.1	58.20	58.20	-3.1	2,472	-0.12%
2022/04/13	3	57.57	1	58.00	58.30	2	2,505	0.08%
2022/04/12	2	57.60	0	58.30	57.50	2	2,613	0.08%
2022/04/11	3	58.67	1	59.90	58.50	2	2,602	0.08%
2022/04/08	22	60.10	3	60.43	60.10	19	2,555	0.74%
2022/04/07	3	60.17	4.1	59.83	59.40	-1.1	2,480	-0.04%
2022/04/06	1.1	58.82	0	0.00	58.70	1.1	2,401	0.05%
2022/03/30	0	0.00	1	60.80	59.90	-1	2,403	-0.04%
2022/03/29	1	60.20	1.1	60.53	60.10	-0.1	2,382	0.00%
2022/03/28	0	0.00	3	60.50	60.70	-3	2,332	-0.13%
2022/03/25	0.1	59.40	3.9	59.40	59.40	-3.9	2,256	-0.17%
2022/03/24	0.1	59.30	6	58.97	59.40	-5.9	2,242	-0.27%
2022/03/21	0	0.00	4	59.08	59.10	-4	2,285	-0.18%
2022/03/18	0	0.00	3	58.83	58.60	-3	2,310	-0.13%
2022/03/17	2	58.95	2	58.65	58.80	0	2,325	0.00%
2022/03/16	0	0.00	2	57.80	58.30	-2	2,311	-0.09%
2022/03/15	1.1	57.22	0	0.00	57.20	1.1	2,344	0.05%
2022/03/14	0.1	58.10	1	58.00	58.20	-0.9	2,353	-0.04%
2022/03/10	5.1	57.80	0	0.00	57.90	5.1	2,372	0.21%
2022/03/09	20	57.60	5	57.12	57.20	15	2,360	0.64%
2022/03/08	3	55.40	2	54.76	54.90	1	2,340	0.04%
2022/03/07	4	56.35	2	56.20	56.10	2	2,321	0.09%
2022/03/02	1	57.80	1	57.90	57.80	0	2,418	0.00%
2022/03/01	0	0.00	1	57.90	57.80	-1	2,433	-0.04%
2022/02/25	10	56.80	1	56.90	56.90	9	2,457	0.37%
2022/02/24	3.1	56.50	1	57.20	56.20	2.1	2,501	0.08%
2022/02/22	2	57.85	0	0.00	57.90	2	2,574	0.08%
2022/02/21	0	0.00	1	58.80	58.90	-1	2,754	-0.04%
2022/02/18	1	58.70	0	0.00	58.70	1	2,916	0.03%
2022/02/16	0	0.00	1	58.80	58.60	-1	3,081	-0.03%
2022/02/14	7	57.69	1	57.80	57.80	6	3,129	0.19%
2022/02/10	5	59.50	0	0.00	59.30	5	3,229	0.15%
2022/02/09	0	0.00	0.1	58.00	59.00	-0.1	3,266	0.00%
2022/02/08	0	0.00	1	57.50	57.50	-1	3,301	-0.03%
2022/02/07	1	56.80	0	0.00	57.20	1	3,431	0.03%
2022/01/26	0	0.00	4.1	56.90	56.50	-4.1	3,443	-0.12%
2022/01/25	1	57.00	1.1	57.32	57.10	-0.1	3,496	0.00%
2022/01/21	1	58.60	0	0.00	58.30	1	3,548	0.03%
2022/01/20	0	0.00	1	59.10	59.50	-1	3,593	-0.03%
2022/01/19	1	59.80	0	0.00	59.50	1	3,629	0.03%
2022/01/18	2	59.85	5	59.86	59.70	-3	3,661	-0.08%
2022/01/14	3	58.27	9	57.98	58.00	-6	3,541	-0.17%
2022/01/13	3	58.87	1	59.30	59.00	2	3,558	0.06%
2022/01/07	3	58.43	0	0.00	58.10	3	3,596	0.08%
2022/01/06	13.1	59.57	1	59.80	59.30	12.1	3,572	0.34%
2022/01/05	2	59.50	3	60.03	59.60	-1	3,597	-0.03%
2022/01/03	0	0.00	1	59.20	58.80	-1	3,530	-0.03%
2021/12/30	0	0.00	2	59.00	58.80	-2	3,559	-0.06%
2021/12/29	2	59.05	2	59.05	59.00	0	3,591	0.00%
2021/12/28	0	0.00	0.1	59.00	58.80	-0.1	3,670	0.00%
2021/12/27	3	58.87	0.3	59.30	58.90	2.7	3,720	0.07%
2021/12/24	0	0.00	1	58.80	58.90	-1	3,773	-0.03%
2021/12/22	1.4	58.03	0	0.00	58.20	1.4	3,885	0.04%
2021/12/21	0	0.00	2	57.45	57.90	-2	3,910	-0.05%
2021/12/20	3	57.80	0	0.00	57.20	3	3,959	0.08%
2021/12/17	2	57.80	0	0.00	57.60	2	3,987	0.05%
2021/12/16	0	57.50	0	0.00	57.60	0	3,999	0.00%
2021/12/14	1	57.30	3	57.53	57.30	-2	4,034	-0.05%
2021/12/13	0	57.80	2	57.70	57.50	-2	4,050	-0.05%
2021/12/10	1	58.10	3	58.47	58.10	-2	4,072	-0.05%
2021/12/09	0.1	59.20	2	59.35	58.70	-1.9	4,078	-0.05%
2021/12/08	1	60.20	1	60.40	60.10	0	4,062	0.00%
2021/12/07	15	60.67	0	0.00	60.20	15	4,099	0.37%
2021/12/06	2	60.50	0.1	60.60	60.20	1.9	4,168	0.04%
2021/12/02	1	59.80	0	0.00	59.90	1	4,470	0.02%
2021/12/01	9	59.59	1	60.00	60.10	8	4,630	0.17%
2021/11/30	7.2	59.50	0	0.00	59.30	7.2	4,793	0.15%
2021/11/29	3	58.57	2	58.15	58.60	1	4,886	0.02%
2021/11/26	10	59.31	2	59.35	59.00	8	4,977	0.16%
2021/11/25	1	60.90	0	0.00	60.70	1	5,004	0.02%
2021/11/24	11	61.47	1	60.60	61.10	10	5,079	0.20%
2021/11/23	9.2	60.92	0	0.00	60.60	9.2	5,241	0.18%
2021/11/22	1	62.20	3	61.93	62.20	-2	5,264	-0.04%
2021/11/19	6	61.98	0	0.00	61.90	6	5,347	0.11%
2021/11/18	9	63.16	2	63.60	62.80	7	5,379	0.13%
2021/11/17	8	62.50	11	61.75	62.70	-3	5,307	-0.06%
2021/11/16	1	61.10	0	0.00	61.00	1	5,224	0.02%
2021/11/15	3	60.93	8	60.86	61.40	-5	5,275	-0.09%
2021/11/12	0	0.00	0	60.00	59.70	0	5,328	0.00%
2021/11/11	1.1	59.80	1	59.80	59.70	0.1	5,407	0.00%
2021/11/10	11	59.79	0	0.00	59.80	11	5,739	0.19%
2021/11/09	5.3	59.89	1	59.60	60.20	4.3	5,876	0.07%
2021/11/08	1	60.20	11	60.36	60.20	-10	5,900	-0.17%
2021/11/05	10	60.40	2	60.00	60.20	8	6,023	0.13%
2021/11/04	2	60.05	4.1	60.21	60.40	-2.1	6,187	-0.03%
2021/11/03	3	58.57	2	58.50	58.90	1	6,296	0.02%
2021/11/02	0	0.00	10.1	58.79	58.10	-10.1	6,409	-0.16%
2021/11/01	2	59.30	1	58.70	59.60	1	6,696	0.01%
2021/10/29	3	59.13	1	58.80	58.60	2	6,956	0.03%
2021/10/28	2	58.70	6	59.12	59.20	-4	7,005	-0.06%
2021/10/27	2	58.05	1	58.30	58.60	1	7,162	0.01%
2021/10/26	3	58.07	1	57.80	58.10	2	7,365	0.03%
2021/10/25	0	0.00	1	57.40	57.30	-1	7,748	-0.01%
2021/10/22	0	0.00	2	57.20	57.10	-2	7,918	-0.03%
2021/10/20	0	0.00	1	56.60	57.30	-1	8,352	-0.01%
2021/10/19	2.1	56.68	2	57.25	57.20	0.1	8,481	0.00%
2021/10/15	2.1	56.40	1	56.50	56.40	1.1	8,835	0.01%
2021/10/12	1	55.60	0	0.00	55.60	1	9,616	0.01%
2021/10/08	1	56.20	2	56.20	56.40	-1	9,632	-0.01%
2021/10/07	1	56.40	1	56.90	56.70	0	9,690	0.00%
2021/10/06	1	56.50	0	0.00	55.50	1	9,818	0.01%
2021/10/05	2	56.35	2	56.30	57.20	0	9,815	0.00%
2021/10/04	0	55.90	0	0.00	55.40	0	9,782	0.00%
2021/10/01	5	57.80	9	57.94	57.20	-4	9,766	-0.04%
2021/09/29	25	59.39	0	0.00	58.40	25	10,009	0.25%
2021/09/27	1	62.00	0	0.00	62.20	1	10,199	0.01%
2021/09/24	0	0.00	1	62.40	62.40	-1	10,380	-0.01%
2021/09/23	0	0.00	1	61.70	61.80	-1	10,407	-0.01%
2021/09/22	4	61.58	4	61.55	61.20	0	10,444	0.00%
2021/09/17	1	63.10	0	0.00	63.10	1	10,536	0.01%
2021/09/14	1	64.50	1	64.10	64.10	0	10,679	0.00%
2021/09/10	4	64.75	25	65.15	65.30	-21	10,720	-0.20%
2021/09/09	4	63.73	2	64.30	64.60	2	10,741	0.02%
2021/09/08	7	63.53	0	0.00	62.80	7	10,706	0.07%
2021/09/07	0	0.00	5.3	66.13	66.10	-5.3	10,607	-0.05%
2021/09/06	5.1	66.94	13	66.98	66.20	-7.9	10,645	-0.07%
2021/09/03	4.5	66.13	18	66.35	67.20	-13.5	10,541	-0.13%
2021/09/02	9.1	66.02	3	65.10	64.60	6.1	10,414	0.06%
2021/09/01	19.1	65.40	17	64.89	65.60	2.1	10,339	0.02%
2021/08/31	4.5	64.81	6	64.17	65.00	-1.5	10,289	-0.01%
2021/08/30	1	63.70	4	63.98	64.20	-3	10,495	-0.03%
2021/08/27	29.1	63.89	11	63.66	63.10	18.1	10,541	0.17%
2021/08/26	6	62.25	1	62.10	62.40	5	10,410	0.05%
2021/08/25	2	62.00	0	0.00	62.50	2	10,348	0.02%
2021/08/24	3	61.63	1	62.19	62.20	2	10,262	0.02%
2021/08/23	1	61.50	1	61.80	61.60	0	10,185	0.00%
2021/08/20	3	59.70	12	60.17	60.20	-9	10,104	-0.09%
2021/08/19	7	60.10	1	60.10	59.10	6	10,046	0.06%
2021/08/18	3	61.33	8	59.88	62.10	-5	9,937	-0.05%
2021/08/17	5	60.10	1	60.70	59.20	4	9,851	0.04%
2021/08/16	8	60.84	2	60.20	60.70	6	9,775	0.06%
2021/08/13	5	66.62	6.7	66.39	65.50	-1.7	9,433	-0.02%
2021/08/12	1	68.90	7	68.70	68.60	-6	9,282	-0.06%
2021/08/11	5	69.30	3.2	68.02	67.50	1.8	9,218	0.02%
2021/08/10	0	0.00	8	69.38	70.40	-8	9,120	-0.09%
2021/08/09	7.2	70.24	10	70.59	69.90	-2.8	9,013	-0.03%
2021/08/06	3	71.23	4	70.93	71.60	-1	8,831	-0.01%
2021/08/05	10.5	69.30	11.4	69.88	71.00	-0.9	8,767	-0.01%
2021/08/04	23.1	68.94	10	68.60	68.10	13.1	8,575	0.15%
2021/08/03	4	65.65	5	65.48	66.00	-1	8,370	-0.01%
2021/08/02	7	65.60	12	66.23	65.50	-5	8,308	-0.06%
2021/07/30	16	64.47	8	64.34	64.10	8	8,124	0.10%
2021/07/29	18	63.56	28	63.49	64.30	-10	7,983	-0.13%
2021/07/28	4	60.68	2.2	60.45	61.40	1.8	7,627	0.02%
2021/07/27	5.1	62.01	17	62.06	62.20	-12	7,613	-0.16%
2021/07/26	14	63.20	17	62.05	63.10	-3	7,526	-0.04%
2021/07/23	14	61.53	6	60.98	60.50	8	7,667	0.10%
2021/07/22	8	60.63	8	60.79	60.90	0	7,936	0.00%
2021/07/21	13	60.65	9	60.68	60.10	4	7,914	0.05%
2021/07/20	8	59.40	2	59.25	59.60	6	7,778	0.08%
2021/07/19	15	59.43	2	59.60	59.20	13	7,653	0.17%
2021/07/16	11	59.78	24	59.47	60.50	-13	7,453	-0.17%
2021/07/15	1	58.00	2	57.90	58.10	-1	7,075	-0.01%
2021/07/14	0	0.00	3	56.87	57.20	-3	7,098	-0.04%
2021/07/13	7	57.84	8	57.68	57.40	-1	7,194	-0.01%
2021/07/12	0	0.00	4	57.18	56.80	-4	7,081	-0.06%
2021/07/09	8	56.61	1	56.70	56.50	7	7,110	0.10%
2021/07/08	2	56.75	7	57.10	57.00	-5	7,248	-0.07%
2021/07/07	53	57.07	33	56.91	56.90	20	7,335	0.27%
2021/07/06	4	58.10	24	58.31	58.30	-20	7,288	-0.27%
2021/07/05	23	58.38	37	58.65	59.90	-14	7,212	-0.19%
2021/07/02	5	56.82	1	57.20	57.10	4	7,022	0.06%
2021/07/01	3.1	56.90	6	57.27	57.10	-3	7,046	-0.04%
2021/06/30	0	0.00	1	55.60	56.00	-1	6,950	-0.01%
2021/06/29	1	55.60	3	56.03	56.00	-2	6,930	-0.03%
2021/06/28	4.1	56.02	5	56.10	55.90	-0.9	6,901	-0.01%
2021/06/25	1	55.00	0	0.00	55.00	1	6,801	0.01%
2021/06/24	1	55.60	2	55.80	55.00	-1	6,793	-0.01%
2021/06/23	1	55.00	7	54.86	54.90	-6	6,745	-0.09%
2021/06/22	0	0.00	2	54.50	54.10	-2	6,683	-0.03%
2021/06/21	25	53.90	9	53.80	53.80	16	6,652	0.24%
2021/06/18	10	54.70	1	55.00	54.60	9	6,664	0.14%
2021/06/17	0	0.00	21	54.31	54.60	-21	6,660	-0.32%
2021/06/16	2	54.00	11	54.02	54.20	-9	6,703	-0.13%
2021/06/15	2	54.20	11	54.17	54.50	-9	6,708	-0.13%
2021/06/11	0	0.00	2	53.25	53.30	-2	6,643	-0.03%
2021/06/10	0	0.00	19	53.25	52.80	-19	6,690	-0.28%
2021/06/09	0	0.00	2.1	52.90	52.80	-2.1	6,688	-0.03%
2021/06/08	3	52.57	3	53.07	52.70	0	6,726	0.00%
2021/06/07	31	53.66	19	53.10	52.50	12	6,780	0.18%
2021/06/04	2	51.60	4	52.23	52.50	-2	6,529	-0.03%
2021/06/03	1	50.80	3	51.30	52.00	-2	6,471	-0.03%
2021/06/01	2	51.10	0	0.00	51.00	2	6,501	0.03%
2021/05/31	2	50.30	5	50.50	50.30	-3	6,522	-0.05%
2021/05/28	1	49.90	4	49.90	50.20	-3	6,544	-0.05%
2021/05/27	1	49.05	0	0.00	49.05	1	6,581	0.02%
2021/05/26	3	49.53	0	0.00	49.35	3	6,653	0.05%
2021/05/25	2	49.75	13	49.33	49.45	-11	6,734	-0.16%
2021/05/24	5	48.65	12	47.98	48.65	-7	6,795	-0.10%
2021/05/21	2	47.90	5	48.10	47.85	-3	6,846	-0.04%
2021/05/20	10	48.28	0	0.00	47.60	10	6,999	0.14%
2021/05/19	0	0.00	8	48.23	48.45	-8	7,102	-0.11%
2021/05/18	0	0.00	12	47.34	48.35	-12	7,172	-0.17%
2021/05/17	9	45.51	30	46.56	44.95	-21	7,324	-0.29%
2021/05/14	5	48.16	9	48.69	48.10	-4	7,331	-0.05%
2021/05/13	11	47.52	7	47.80	47.80	4	7,333	0.05%
2021/05/12	11	48.43	9	49.38	47.15	2	7,325	0.03%
2021/05/11	13	50.18	8	49.58	49.65	5	7,256	0.07%
2021/05/10	2	51.50	25	51.50	51.40	-23	7,265	-0.32%
2021/05/07	0	0.00	20	51.50	51.90	-20	7,393	-0.27%
2021/05/06	1	50.30	0	0.00	50.60	1	7,539	0.01%
2021/05/05	11	51.78	1	51.20	51.20	10	7,670	0.13%
2021/05/04	17	51.65	14	52.75	52.10	3	7,998	0.04%
2021/05/03	11	52.80	126	53.30	52.40	-115	8,133	-1.41%	大賣/鉅額交易
2021/04/29	143	55.67	16	54.88	54.60	127	8,583	1.48%	大買/鉅額交易
2021/04/28	15	54.72	15	54.99	55.80	0	9,138	0.00%
2021/04/27	0	0.00	22	53.15	53.00	-22	9,147	-0.24%
2021/04/26	10	52.30	9.1	52.60	52.90	0.9	9,166	0.01%
2021/04/23	25	51.02	16	50.74	51.60	9	9,114	0.10%
2021/04/22	12	51.02	32	52.13	50.80	-20	9,255	-0.22%
2021/04/21	10	52.13	55	52.27	52.20	-45	9,383	-0.48%
2021/04/20	3	51.80	6	51.78	52.10	-3	9,501	-0.03%
2021/04/19	26.1	51.16	16.1	51.78	52.00	10.1	9,620	0.10%
2021/04/16	11	50.00	0	0.00	50.10	11	9,541	0.12%
2021/04/15	0	0.00	3	50.20	50.10	-3	9,665	-0.03%
2021/04/14	18	49.54	17	49.17	49.90	1	9,702	0.01%
2021/04/13	20	51.01	19	50.93	50.30	1	9,875	0.01%
2021/04/12	20	52.11	5	51.96	51.60	15	10,141	0.15%
2021/04/09	5	52.42	1	52.30	52.40	4	10,152	0.04%
2021/04/08	0	0.00	8	53.18	53.20	-8	10,072	-0.08%
2021/04/07	7	53.07	10	53.00	53.30	-3	10,044	-0.03%
2021/04/06	4	52.85	4.5	52.91	53.10	-0.5	10,017	0.00%
2021/04/01	3	52.17	0	0.00	52.20	3	9,931	0.03%
2021/03/30	10	52.30	0	0.00	52.50	10	10,084	0.10%
2021/03/29	11.2	52.28	3	52.23	52.20	8.2	10,092	0.08%
2021/03/26	3	52.17	3	52.43	52.10	0	10,136	0.00%
2021/03/25	1	52.10	0	0.00	51.90	1	10,177	0.01%
2021/03/24	1	52.20	0	0.00	52.10	1	10,204	0.01%
2021/03/23	4	52.38	10	52.45	52.50	-6	10,219	-0.06%
2021/03/22	26	52.89	2	53.15	52.60	24	10,244	0.23%
2021/03/19	1	52.90	5	52.92	53.10	-4	10,233	-0.04%
2021/03/18	5	52.42	34.1	52.44	52.60	-29.1	10,229	-0.28%
2021/03/17	25	51.77	2	52.20	52.10	23	10,319	0.22%
2021/03/16	3	52.67	21	52.89	52.60	-18	10,304	-0.17%
2021/03/15	0	0.00	3.5	52.27	52.30	-3.5	10,349	-0.03%
2021/03/12	5.1	52.14	0.5	52.00	52.00	4.6	10,422	0.04%
2021/03/11	5	51.80	3	51.93	51.80	2	10,551	0.02%
2021/03/10	2	50.85	1	50.70	50.70	1	10,568	0.01%
2021/03/09	1	49.85	2	49.83	50.50	-1	10,669	-0.01%
2021/03/08	1	50.50	0	0.00	50.10	1	10,732	0.01%
2021/03/05	0	0.00	20	50.00	50.30	-20	10,830	-0.18%
2021/03/04	8	50.59	0	0.00	50.20	8	10,990	0.07%
2021/03/03	3	50.60	0	0.00	50.80	3	11,040	0.03%
2021/03/02	16	51.21	8	51.20	50.70	8	11,148	0.07%
2021/02/26	19	50.51	3	50.93	50.60	16	11,411	0.14%
2021/02/25	9	51.51	0	52.00	51.20	9	11,762	0.08%
2021/02/24	0	0.00	3	52.00	51.30	-3	11,867	-0.03%
2021/02/23	3	51.40	2	51.80	51.90	1	11,835	0.01%
2021/02/22	3	51.50	7	51.57	51.90	-4	11,850	-0.03%
2021/02/19	19	50.60	4	50.98	51.10	15	11,822	0.13%
2021/02/18	5	51.56	3	51.67	51.80	2	11,754	0.02%
2021/02/17	36	51.42	2.5	51.80	52.00	33.5	11,727	0.29%
2021/02/05	1	50.60	4	50.40	50.30	-3	11,515	-0.03%
2021/02/04	25.1	49.48	2	49.98	49.60	23.1	11,440	0.20%
2021/02/03	11	49.12	1	49.20	49.15	10	11,480	0.09%
2021/02/02	6	48.78	8	49.22	49.50	-2	11,469	-0.02%
2021/02/01	7	48.06	5	48.10	48.25	2	11,515	0.02%
2021/01/29	3.5	48.77	3	49.30	48.65	0.5	11,479	0.00%
2021/01/28	11	49.84	4	49.99	50.00	7	11,335	0.06%
2021/01/27	12	51.04	35	51.35	51.20	-23	11,155	-0.21%
2021/01/26	44	52.77	13	52.83	52.50	31	10,929	0.28%
2021/01/25	13	51.78	106	51.93	51.80	-93	10,533	-0.88%	大賣/
2021/01/22	64	52.18	133	52.50	52.50	-69	10,241	-0.67%	大賣/
2021/01/21	130.7	51.11	68.3	51.41	51.50	62.4	9,656	0.65%	大買/
2021/01/20	132.3	49.15	137.1	48.83	48.25	-4.8	8,712	-0.06%	大買/大賣/
2021/01/19	2	47.85	1	47.70	47.60	1	8,273	0.01%
2021/01/18	20	46.30	5	46.63	46.80	15	8,138	0.18%
2021/01/15	59.3	47.87	3	47.82	47.25	56.3	8,052	0.70%
2021/01/14	30.2	47.77	5	48.40	48.50	25.2	7,888	0.32%
2021/01/13	6	47.15	6.1	47.09	47.45	-0.1	7,663	0.00%
2021/01/12	11	47.25	7	47.09	46.50	4	7,496	0.05%
2021/01/11	0	0.00	2	47.15	47.20	-2	7,296	-0.03%
2021/01/08	18	46.32	23	46.54	47.05	-5	7,211	-0.07%
2021/01/07	18	46.53	82	46.68	46.60	-64	7,045	-0.91%
2021/01/06	76	47.30	32.3	47.00	46.65	43.7	6,942	0.63%
2021/01/05	13	47.25	15	47.37	48.25	-2	6,586	-0.03%
2021/01/04	27	45.81	6	45.93	46.10	21	6,217	0.34%
2020/12/31	30	45.40	0	0.00	45.25	30	6,143	0.49%
2020/12/30	3	45.45	5	45.57	45.65	-2	6,166	-0.03%
2020/12/29	16	45.21	3	45.60	45.25	13	6,233	0.21%
2020/12/25	7	46.03	873	46.03	45.90	-866	6,182	-14.01%	大賣/鉅額交易
2020/12/24	4	45.80	28	45.62	45.90	-24	6,150	-0.39%
2020/12/23	228	44.98	3	45.25	44.75	225	6,097	3.69%	大買/鉅額交易
2020/12/22	649	45.76	0	0.00	44.70	649	6,102	10.64%	大買/鉅額交易
2020/12/21	7	44.34	15	45.00	45.50	-8	6,046	-0.13%
2020/12/18	6	45.30	10	45.35	44.80	-4	5,954	-0.07%
2020/12/16	0	0.00	14	45.52	45.80	-14	5,882	-0.24%
2020/12/15	8	44.94	0	0.00	44.70	8	5,803	0.14%
2020/12/14	3	45.05	10	45.29	45.45	-7	5,763	-0.12%
2020/12/11	22	45.01	2	45.05	45.05	20	5,722	0.35%
2020/12/10	13	46.10	0	0.00	45.70	13	5,615	0.23%
2020/12/09	5	46.60	6	46.93	46.65	-1	5,521	-0.02%
2020/12/08	1	45.75	0	0.00	45.90	1	5,368	0.02%
2020/12/07	14	45.53	32	45.42	46.00	-18	5,281	-0.34%
2020/12/04	2	45.15	7	45.46	45.45	-5	5,122	-0.10%
2020/12/03	9	45.51	0	0.00	45.15	9	5,005	0.18%
2020/12/02	12	45.13	14	45.28	45.15	-2	4,911	-0.04%
2020/12/01	1	44.95	0	0.00	45.10	1	4,885	0.02%
2020/11/30	6	44.94	3	44.93	45.15	3	4,780	0.06%
2020/11/27	32	44.68	0	0.00	44.40	32	4,597	0.70%
2020/11/26	10.1	44.05	7	43.99	44.55	3.1	4,514	0.07%
2020/11/25	15	44.03	60	43.99	44.35	-45	4,389	-1.03%
2020/11/24	26	44.34	78.1	44.31	44.30	-52.1	4,075	-1.28%
2020/11/23	36	42.85	21	42.97	43.30	15	3,704	0.40%
2020/11/20	13	41.85	0	0.00	42.40	13	3,549	0.37%
2020/11/19	3	42.10	0	0.00	42.20	3	3,505	0.09%
2020/11/18	31	41.47	22	42.18	42.50	9	3,469	0.26%
2020/11/17	20	41.70	1	41.75	41.40	19	3,468	0.55%
2020/11/16	0	0.00	2	41.35	41.30	-2	3,595	-0.06%
2020/11/13	0	0.00	32	40.36	40.80	-32	3,699	-0.87%
2020/11/11	2	41.00	0	0.00	41.10	2	3,897	0.05%
2020/11/10	2.1	40.16	12	40.22	40.35	-9.9	3,812	-0.26%
2020/11/09	6	40.08	2	40.28	40.60	4	3,780	0.11%
2020/11/06	4	39.00	0.1	39.30	39.25	3.9	3,704	0.11%
2020/10/29	15	37.95	0	0.00	38.30	15	4,051	0.37%
2020/10/26	12	38.93	0	0.00	38.80	12	4,200	0.29%
2020/10/23	0	0.00	1	39.10	39.05	-1	4,253	-0.02%
2020/10/22	1	38.60	10	38.75	38.55	-9	4,500	-0.20%
2020/10/21	1	39.00	1	39.00	38.75	0	4,722	0.00%
2020/10/20	0	0.00	2	39.00	38.95	-2	5,001	-0.04%
2020/10/16	1	38.60	0	0.00	38.40	1	5,360	0.02%
2020/10/13	1	38.80	1	38.90	38.90	0	5,564	0.00%
2020/10/08	11	39.27	0	0.00	39.30	11	5,736	0.19%
2020/10/06	1	38.30	3	39.00	38.50	-2	6,109	-0.03%
2020/10/05	1	37.95	1	38.00	38.00	0	6,152	0.00%
2020/09/30	0	0.00	1	37.50	37.75	-1	6,252	-0.02%
2020/09/29	10	37.50	0	0.00	37.20	10	6,332	0.16%
2020/09/28	2	37.25	1	37.50	37.60	1	6,483	0.02%
2020/09/25	13	37.08	0	0.00	37.00	13	6,641	0.20%
2020/09/24	1	38.00	8	38.14	37.80	-7	6,814	-0.10%
2020/09/23	0	0.00	0	38.50	38.40	0	6,914	0.00%
2020/09/22	1	38.70	0	0.00	38.70	1	7,057	0.01%
2020/09/18	0	0.00	3	40.00	39.80	-3	7,473	-0.04%
2020/09/17	1	39.95	0	0.00	40.00	1	7,602	0.01%
2020/09/16	10	40.40	11	40.35	40.10	-1	7,867	-0.01%
2020/09/15	0	0.00	5	39.72	40.00	-5	8,011	-0.06%
2020/09/11	0	0.00	7	38.87	38.85	-7	8,070	-0.09%
2020/09/10	9	39.52	5	39.30	39.15	4	8,076	0.05%
2020/09/09	11.1	39.60	39	39.09	39.60	-28	8,076	-0.35%
2020/09/08	1	39.15	36	39.00	38.90	-35	8,056	-0.43%
2020/09/07	10	39.50	47	39.50	39.20	-37	8,087	-0.46%
2020/09/04	11	38.97	6	38.93	39.85	5	8,172	0.06%
2020/09/03	1	39.05	0	0.00	38.75	1	8,117	0.01%
2020/09/02	0	0.00	13	38.82	39.05	-13	8,129	-0.16%
2020/08/31	6	38.19	0	0.00	38.15	6	8,196	0.07%
2020/08/28	1	38.65	0	0.00	38.55	1	8,244	0.01%
2020/08/27	1	38.45	0	0.00	38.45	1	8,380	0.01%
2020/08/26	2	38.80	1	39.20	39.35	1	8,773	0.01%
2020/08/25	2	38.80	11	38.75	38.75	-9	8,874	-0.10%
2020/08/24	10	38.50	1	38.45	38.35	9	8,879	0.10%
2020/08/21	17	38.82	0	0.00	38.85	17	8,865	0.19%
2020/08/20	17	39.90	12	39.35	38.80	5	8,757	0.06%
2020/08/19	12	41.83	10	42.35	41.20	2	8,651	0.02%
2020/08/18	17	43.02	20	42.70	42.60	-3	8,541	-0.04%
2020/08/17	2	44.40	13.5	44.39	44.40	-11.5	8,442	-0.14%
2020/08/13	1	42.80	1	43.20	42.80	0	8,505	0.00%
2020/08/11	1	43.50	1	42.95	43.05	0	8,490	0.00%
2020/08/10	1	44.55	1	44.35	43.85	0	8,497	0.00%
2020/08/07	11	44.25	19	44.48	44.40	-8	8,504	-0.09%
2020/08/06	13	44.33	2	44.53	44.25	11	8,486	0.13%
2020/08/05	1	44.35	4	44.40	44.95	-3	8,407	-0.04%
2020/08/04	5	42.80	0	0.00	42.90	5	8,305	0.06%
2020/07/31	15	43.71	4	43.53	43.70	11	8,432	0.13%
2020/07/29	20	42.13	0	0.00	42.25	20	8,535	0.23%
2020/07/28	13	42.80	1	44.65	42.50	12	8,563	0.14%
2020/07/27	13	44.38	2	43.00	42.90	11	8,376	0.13%
2020/07/24	31.5	46.73	2	46.50	46.40	29.5	8,234	0.36%
2020/07/23	85	47.24	30	47.22	47.65	55	7,997	0.69%
2020/07/22	17	46.04	6	46.08	45.90	11	7,848	0.14%
2020/07/21	20	45.73	19	45.33	45.15	1	7,748	0.01%
2020/07/20	6	44.90	1	44.90	44.90	5	7,722	0.06%
2020/07/17	2	44.70	3	45.13	44.65	-1	7,696	-0.01%
2020/07/15	2	44.90	3	45.12	44.60	-1	7,600	-0.01%
2020/07/14	34	45.69	95	44.98	45.30	-61	7,529	-0.81%
2020/07/13	35	44.40	10.5	44.36	44.90	24.5	7,316	0.33%
2020/07/10	5	43.04	8	43.22	42.70	-3	7,179	-0.04%
2020/07/09	13	44.13	7	44.20	44.05	6	7,102	0.08%
2020/07/08	2	44.63	7	44.45	44.40	-5	7,012	-0.07%
2020/07/07	28	43.69	26	43.06	44.00	2	6,913	0.03%
2020/07/06	12	43.86	72	43.96	44.00	-60	6,756	-0.89%
2020/07/03	9	42.31	51	42.52	42.65	-42	6,612	-0.64%
2020/07/02	3	41.30	12	41.43	41.65	-9	6,503	-0.14%
2020/07/01	1	40.45	4	40.93	41.05	-3	6,419	-0.05%
2020/06/30	47	41.44	20	41.13	40.60	27	6,277	0.43%
2020/06/29	45	40.87	32.2	40.75	40.75	12.8	6,115	0.21%
2020/06/24	10	39.93	6.1	39.81	39.95	3.9	5,881	0.07%
2020/06/23	9	39.83	18	39.82	39.80	-9	5,784	-0.16%
2020/06/22	6	39.02	19	39.01	39.00	-13	5,541	-0.23%
2020/06/19	13	38.35	2	38.55	38.15	11	5,420	0.20%
2020/06/18	0	0.00	2	38.00	38.00	-2	5,402	-0.04%
2020/06/17	1	37.55	0	0.00	37.55	1	5,375	0.02%
2020/06/15	3	37.00	1	37.20	36.80	2	5,539	0.04%
2020/06/11	32	37.27	3	37.58	36.85	29	5,657	0.51%
2020/06/09	8	38.43	4	38.43	38.30	4	5,666	0.07%
2020/06/08	6	38.63	1	38.55	38.35	5	5,734	0.09%
2020/06/05	3	38.30	0	0.00	38.30	3	5,734	0.05%
2020/06/04	1	38.10	1	38.20	38.10	0	5,746	0.00%
2020/06/03	3	38.35	1	38.55	38.35	2	5,750	0.03%
2020/06/02	30.3	40.05	14	39.39	39.05	16.3	5,647	0.29%
2020/06/01	6.1	38.42	19	38.21	38.80	-12.9	5,352	-0.24%
2020/05/29	5	37.61	2	37.80	37.40	3	5,230	0.06%
2020/05/28	16	37.83	10	37.35	37.30	6	5,229	0.11%
2020/05/26	1	37.85	121	37.71	37.90	-120	5,239	-2.29%	大賣/鉅額交易
2020/05/25	126	37.43	1	36.80	37.55	125	5,179	2.41%	大買/鉅額交易
2020/05/22	1	37.95	0	0.00	37.90	1	5,135	0.02%
2020/05/21	5	38.42	9	38.26	38.40	-4	5,069	-0.08%
2020/05/20	1	36.95	1	37.50	37.75	0	4,971	0.00%
2020/05/18	2.5	36.82	3	37.75	36.60	-0.5	4,908	-0.01%
2020/05/15	2	37.13	0	0.00	37.20	2	4,849	0.04%
2020/05/14	1	37.95	0	0.00	37.40	1	4,813	0.02%
2020/05/13	1	37.80	9	38.11	38.15	-8	4,799	-0.17%
2020/05/12	1	37.65	0	0.00	37.75	1	4,773	0.02%
2020/05/11	3	38.22	3	38.30	38.15	0	4,764	0.00%
2020/05/08	1	38.30	4	38.03	37.95	-3	4,715	-0.06%
2020/05/07	3	38.20	7	38.47	38.20	-4	4,648	-0.09%
2020/05/06	4	37.56	1	37.75	37.65	3	4,524	0.07%
2020/05/05	4	36.93	0	0.00	37.00	4	4,445	0.09%
2020/05/04	3	36.03	2	36.85	36.85	1	4,396	0.02%
2020/04/30	0	0.00	1	36.50	36.60	-1	4,337	-0.02%
2020/04/29	40	36.18	64	36.14	36.10	-24	4,348	-0.55%
2020/04/28	1	35.75	0	0.00	35.75	1	4,305	0.02%
2020/04/27	1	35.50	1	35.55	35.65	0	4,374	0.00%
2020/04/24	0	0.00	1	35.20	35.25	-1	4,323	-0.02%
2020/04/23	2	34.73	0	0.00	34.80	2	4,302	0.05%
2020/04/22	0	0.00	2	33.95	34.40	-2	4,335	-0.05%
2020/04/21	13	33.96	0	0.00	33.85	13	4,396	0.30%
2020/04/20	0	0.00	2	34.65	34.70	-2	4,413	-0.05%
2020/04/17	1	35.00	1	35.60	34.65	0	4,417	0.00%
2020/04/16	0	0.00	3	34.78	34.90	-3	4,361	-0.07%
2020/04/15	0	0.00	5	34.43	34.35	-5	4,377	-0.11%
2020/04/14	2	34.13	0	0.00	34.30	2	4,378	0.05%
2020/04/13	1	33.60	0	0.00	33.50	1	4,340	0.02%
2020/04/10	1	33.75	0	0.00	33.70	1	4,361	0.02%
2020/04/09	1	34.00	1	34.00	33.65	0	4,384	0.00%
2020/04/08	1	33.40	1	33.60	33.80	0	4,343	0.00%
2020/04/07	0	0.00	2	32.65	33.25	-2	4,274	-0.05%
2020/04/06	1	31.50	0	0.00	31.80	1	4,221	0.02%
2020/03/31	0	0.00	1	31.15	30.95	-1	4,305	-0.02%
2020/03/27	1	31.05	0	0.00	30.65	1	4,276	0.02%
2020/03/25	0	0.00	3	31.42	31.15	-3	4,200	-0.07%
2020/03/24	3	30.25	1	30.05	30.25	2	4,152	0.05%
2020/03/23	1	28.95	0	0.00	28.90	1	4,129	0.02%
2020/03/20	0	0.00	3	30.03	30.05	-3	4,141	-0.07%
2020/03/19	4	28.08	1	27.35	27.40	3	4,099	0.07%
2020/03/17	4	31.11	1	31.40	31.05	3	4,276	0.07%
2020/03/16	3	32.72	0	0.00	31.85	3	4,156	0.07%
2020/03/13	5	31.56	1	31.40	33.20	4	4,103	0.10%
2020/03/12	6	33.76	0	0.00	33.55	6	4,006	0.15%
2020/03/11	11	35.70	2	35.78	35.45	9	3,984	0.23%
2020/03/09	4	35.03	1	34.90	34.85	3	3,986	0.08%
2020/03/06	3	36.35	3	36.53	36.40	0	3,923	0.00%
2020/03/05	3	36.65	3	36.60	36.90	0	3,961	0.00%
2020/03/04	0	0.00	1	35.50	35.50	-1	3,854	-0.03%
2020/03/03	0	0.00	1	35.10	35.00	-1	3,845	-0.03%
2020/03/02	1	33.90	1	34.60	34.45	0	3,813	0.00%
2020/02/27	1	34.25	0	0.00	34.10	1	3,779	0.03%
2020/02/26	1	35.10	0	0.00	34.85	1	3,750	0.03%
2020/02/25	2	34.65	0	0.00	35.15	2	3,766	0.05%
2020/02/24	1	34.90	0	0.00	34.90	1	3,758	0.03%
2020/02/21	1	35.70	0	0.00	35.30	1	3,818	0.03%
2020/02/19	1	35.80	2	35.80	35.75	-1	3,900	-0.03%
2020/02/17	1	36.00	0	0.00	36.00	1	3,903	0.03%
2020/02/14	0	0.00	1	36.10	36.35	-1	3,908	-0.03%
2020/02/13	0.8	35.90	0	0.00	35.85	0.8	3,905	0.02%
2020/02/12	0	0.00	1	36.05	36.15	-1	3,941	-0.03%
2020/02/11	0	0.00	20	35.20	35.30	-20	3,951	-0.51%
2020/02/07	10	34.85	0	0.00	34.85	10	4,648	0.22%
2020/02/06	0	0.00	12	34.85	35.20	-12	4,704	-0.26%
2020/02/03	2	32.68	0	0.00	32.75	2	4,833	0.04%
2020/01/31	3	34.33	1	34.00	34.40	2	4,856	0.04%
2020/01/30	1.8	34.38	0	0.00	34.00	1.8	5,027	0.04%
2020/01/20	20	37.50	0	0.00	37.45	20	5,180	0.39%
2020/01/16	1	38.00	0	0.00	37.70	1	5,585	0.02%
2020/01/14	0	0.00	1	37.55	37.50	-1	5,874	-0.02%
2020/01/10	1	36.90	7	36.90	36.95	-6	5,862	-0.10%
2020/01/09	0	0.00	2	36.85	37.00	-2	6,008	-0.03%
2020/01/06	1	36.50	2	35.98	35.90	-1	6,017	-0.02%
2020/01/02	0	0.00	1	37.10	37.20	-1	5,981	-0.02%
2019/12/31	2	36.95	3	37.07	37.10	-1	5,988	-0.02%
2019/12/30	5	37.00	4	37.04	37.20	1	6,080	0.02%
2019/12/27	6	37.11	3	37.15	37.15	3	6,069	0.05%
2019/12/26	2	37.38	6	37.39	37.40	-4	6,030	-0.07%
2019/12/25	1	36.65	0	0.00	36.70	1	5,951	0.02%
2019/12/24	0	0.00	1	36.25	36.25	-1	5,989	-0.02%
2019/12/23	2	36.55	1	36.55	36.55	1	5,999	0.02%
2019/12/20	10	36.55	1	36.50	36.50	9	6,026	0.15%
2019/12/18	2	36.93	11	36.89	36.80	-9	6,296	-0.14%
2019/12/17	3	37.10	0	0.00	37.45	3	6,358	0.05%
2019/12/16	2	37.25	2	37.18	37.15	0	6,327	0.00%
2019/12/13	8	37.64	7	37.84	37.50	1	6,318	0.02%
2019/12/12	8	36.99	5	37.70	37.60	3	6,166	0.05%
2019/12/10	0	0.00	3	36.90	36.60	-3	6,007	-0.05%
2019/12/06	1	36.55	1	36.80	36.90	0	6,007	0.00%
2019/12/05	0	0.00	2	36.58	36.70	-2	6,005	-0.03%
2019/12/04	1	34.80	0	0.00	34.80	1	6,032	0.02%
2019/12/02	1	33.85	1	34.10	34.30	0	6,203	0.00%
2019/11/29	0	0.00	1	34.95	34.90	-1	6,196	-0.02%
2019/11/28	2	35.55	3	35.60	35.60	-1	6,237	-0.02%
2019/11/27	0	0.00	3	35.65	35.80	-3	6,348	-0.05%
2019/11/22	0	0.00	1	35.85	35.55	-1	6,714	-0.01%
2019/11/20	1	36.35	1.1	36.47	36.20	-0.1	6,714	0.00%
2019/11/19	5	37.10	2	36.50	37.10	3	6,691	0.04%
2019/11/15	1	36.35	2	36.30	36.20	-1	6,733	-0.01%
2019/11/14	1	35.85	31	35.99	36.00	-30	6,776	-0.44%
2019/11/11	2	36.00	0	0.00	35.80	2	6,746	0.03%
2019/11/08	1	36.80	2	36.78	36.60	-1	6,683	-0.01%
2019/11/07	10	36.14	16	36.02	36.10	-6	6,634	-0.09%
2019/11/06	21	38.94	12	38.33	37.00	9	6,504	0.14%
2019/11/05	1	37.20	0	0.00	37.45	1	5,923	0.02%
2019/11/01	0	0.00	2	37.60	37.60	-2	5,776	-0.03%
2019/10/31	1	38.00	1	37.85	37.15	0	5,719	0.00%
2019/10/30	1	37.50	4	37.99	38.20	-3	5,620	-0.05%
2019/10/29	24	38.76	2	37.78	37.80	22	5,507	0.40%
2019/10/28	5	38.39	6	38.15	38.50	-1	5,293	-0.02%
2019/10/25	2	37.10	3	37.85	37.20	-1	5,021	-0.02%
2019/10/24	12	37.33	32	37.49	37.60	-20	4,904	-0.41%
2019/10/23	7	36.33	40	36.58	36.50	-33	4,606	-0.72%
2019/10/18	1	34.65	1	35.00	34.70	0	4,154	0.00%
2019/10/17	0	0.00	20	35.50	35.25	-20	4,081	-0.49%
2019/10/15	0	0.00	1	34.80	34.55	-1	3,792	-0.03%
2019/10/14	0	0.00	15	34.05	33.80	-15	3,745	-0.40%
2019/10/07	2	34.50	16	34.80	34.35	-14	3,798	-0.37%
2019/10/04	1	34.90	22	35.18	34.90	-21	3,770	-0.56%
2019/10/03	2	34.58	52	33.44	34.55	-50	3,653	-1.37%
2019/09/27	2	33.50	0	0.00	33.10	2	3,563	0.06%
2019/09/25	0	0.00	1	34.40	34.40	-1	3,488	-0.03%
2019/09/24	0	0.00	5	34.50	34.35	-5	3,468	-0.14%
2019/09/23	1	34.80	3	35.00	34.75	-2	3,387	-0.06%
2019/09/20	2	34.93	8	34.67	35.05	-6	3,142	-0.19%
2019/09/19	0	0.00	2	33.93	33.90	-2	3,026	-0.07%
2019/09/18	1	33.85	0	0.00	33.90	1	3,008	0.03%
2019/09/12	6	34.08	1	34.10	34.05	5	2,906	0.17%
2019/09/11	2	34.08	3	33.90	34.00	-1	2,861	-0.03%
2019/09/10	0	0.00	4	33.95	33.90	-4	2,819	-0.14%
2019/09/09	0	0.00	53	34.03	33.95	-53	2,785	-1.90%
2019/09/06	15	33.65	2	33.95	33.50	13	2,685	0.48%
2019/09/05	7	34.66	4	35.35	35.35	3	2,502	0.12%
2019/09/04	0	0.00	15	34.46	34.80	-15	2,382	-0.63%
2019/09/03	0	0.00	4	34.01	34.00	-4	2,292	-0.17%
2019/09/02	2	34.03	1	34.00	34.15	1	2,197	0.05%
2019/08/30	3	33.12	9	33.43	33.30	-6	2,088	-0.29%
2019/08/29	3	32.90	8	32.88	32.55	-5	1,954	-0.26%
2019/08/28	5	31.74	2	32.10	32.20	3	1,775	0.17%
2019/08/27	3	31.02	2	31.13	31.30	1	1,596	0.06%
2019/08/26	0	0.00	3	30.27	30.45	-3	1,522	-0.20%
2019/08/22	0	0.00	4	30.89	30.90	-4	1,452	-0.28%
2019/08/21	20	30.35	1	30.55	30.65	19	1,395	1.36%
2019/08/20	0	0.00	3	29.63	29.70	-3	1,278	-0.23%
2019/08/16	11	28.42	2	28.75	29.20	9	1,152	0.78%
2019/08/14	0	0.00	2	28.40	28.25	-2	1,085	-0.18%
2019/08/07	2	27.85	0	0.00	27.85	2	1,032	0.19%
2019/08/06	2	27.75	0	0.00	27.90	2	1,021	0.20%
2019/08/02	1	28.25	0	0.00	28.35	1	1,008	0.10%
2019/07/31	0	0.00	1	29.10	29.10	-1	1,003	-0.10%
2019/07/29	0	0.00	2	30.05	29.80	-2	1,004	-0.20%
2019/07/26	1	29.85	0	0.00	29.90	1	1,009	0.10%
2019/07/25	1	29.90	2	30.00	29.90	-1	1,003	-0.10%
2019/07/24	2	29.35	0	0.00	29.45	2	957	0.21%
2019/07/23	2	29.08	0	0.00	28.95	2	934	0.21%
2019/07/18	7	28.61	0	0.00	28.55	7	936	0.75%
2019/07/17	12	28.74	0	0.00	28.85	12	938	1.28%
2019/07/15	4	28.89	1	28.85	28.85	3	947	0.32%
2019/07/12	0	0.00	1	31.15	31.25	-1	903	-0.11%
2019/07/11	0	0.00	1	30.95	30.95	-1	949	-0.11%
2019/07/08	20	30.50	0	0.00	30.45	20	949	2.11%
2019/07/03	0	0.00	1	30.30	30.30	-1	965	-0.10%
2019/06/24	0	0.00	3	29.50	29.35	-3	1,045	-0.29%
2019/06/21	20	29.60	0	0.00	29.50	20	1,057	1.89%
2019/06/18	1	29.20	0	0.00	29.20	1	1,228	0.08%
2019/05/30	2	28.45	0	0.00	28.45	2	1,451	0.14%
2019/05/27	0	0.00	3	28.92	28.70	-3	1,588	-0.19%
2019/05/20	1	28.40	0	0.00	28.30	1	1,647	0.06%
2019/05/17	1	28.45	0	0.00	28.40	1	1,653	0.06%
2019/05/16	0	0.00	1	29.00	28.80	-1	1,646	-0.06%
2019/05/14	1	28.10	4	28.75	28.75	-3	1,670	-0.18%
2019/05/13	1	29.30	0	0.00	28.85	1	1,667	0.06%
2019/05/10	1	29.40	0	0.00	29.40	1	1,666	0.06%
2019/05/09	2	29.55	0	0.00	29.40	2	1,663	0.12%
2019/05/08	3	30.00	3	30.00	30.20	0	1,644	0.00%
2019/05/07	1	30.30	0.2	30.35	30.35	0.8	1,659	0.05%
2019/05/06	13	30.64	0	0.00	30.40	13	1,661	0.78%
2019/05/03	0	0.00	2	31.48	31.35	-2	1,646	-0.12%
2019/05/02	28	31.00	0	0.00	31.00	28	1,638	1.71%
2019/04/30	0	0.00	20	30.70	30.80	-20	1,637	-1.22%
2019/04/29	0	0.00	1	30.70	30.70	-1	1,641	-0.06%
2019/04/26	0	0.00	3	31.03	31.05	-3	1,632	-0.18%
2019/04/25	1	31.25	0	0.00	31.30	1	1,641	0.06%
2019/04/24	0	0.00	2	31.30	31.25	-2	1,649	-0.12%
2019/04/22	0	0.00	1	31.60	31.85	-1	1,644	-0.06%
2019/04/19	0	0.00	1	31.20	31.30	-1	1,633	-0.06%
2019/04/17	4	32.25	3	31.82	31.80	1	1,633	0.06%
2019/04/16	0	0.00	1	31.10	31.15	-1	1,533	-0.07%
2019/04/15	0	0.00	0.3	30.80	30.80	-0.3	1,514	-0.02%
2019/04/12	1	30.55	0	0.00	30.55	1	1,511	0.07%
2019/04/09	1	30.75	0	0.00	30.90	1	1,482	0.07%
2019/04/08	2	31.00	4	30.95	30.95	-2	1,469	-0.14%
2019/04/03	0	0.00	1	30.50	30.35	-1	1,434	-0.07%
2019/03/29	11.3	29.75	0	0.00	30.10	11.3	1,411	0.80%
2019/03/28	3	30.03	0	0.00	29.90	3	1,393	0.22%
2019/03/26	10	30.55	0	0.00	30.40	10	1,377	0.73%
2019/03/25	4	30.45	0	0.00	30.50	4	1,366	0.29%
2019/03/22	1	31.05	1	31.60	31.10	0	1,349	0.00%
2019/03/21	0	0.00	1	31.00	30.85	-1	1,268	-0.08%
2019/03/19	1	29.50	0	0.00	29.55	1	1,159	0.09%
2019/03/18	2	29.65	2	29.68	29.75	0	1,155	0.00%
2019/03/15	1	29.65	1	29.70	29.20	0	1,125	0.00%
2019/03/14	30	29.00	2	29.35	29.40	28	1,086	2.58%
2019/03/12	10	29.00	0	0.00	29.05	10	1,106	0.90%
2019/03/11	2	28.75	0	0.00	28.80	2	1,102	0.18%
2019/03/08	1	28.50	1	28.55	28.95	0	1,131	0.00%
2019/03/07	3	29.25	2	29.00	28.95	1	1,126	0.09%
2019/03/06	4	29.38	0	0.00	29.25	4	1,121	0.36%
2019/03/04	2	29.75	0	0.00	29.75	2	1,128	0.18%
2019/02/26	8	30.49	9	30.55	30.25	-1	1,100	-0.09%
2019/02/25	10	29.50	0	0.00	29.95	10	985	1.01%
2019/02/21	0	0.00	3	29.18	29.25	-3	971	-0.31%
2019/02/20	10	29.09	0	0.00	29.00	10	971	1.03%
2019/02/18	20	28.90	0	0.00	28.90	20	968	2.07%
2019/02/13	14	28.65	0	0.00	28.55	14	991	1.41%
2019/02/12	6	28.75	0	0.00	28.80	6	982	0.61%
2019/01/18	1	28.30	0	0.00	28.15	1	1,084	0.09%
2019/01/17	0	0.00	2	28.25	28.15	-2	1,109	-0.18%
2019/01/15	10	27.45	1	27.35	27.35	9	1,118	0.80%
2019/01/09	0	0.00	1	27.45	27.45	-1	1,151	-0.09%
2019/01/04	2	26.45	0	0.00	26.45	2	1,192	0.17%
2019/01/02	0.2	26.95	0	0.00	26.85	0.2	1,282	0.02%
2018/12/28	2	26.90	0	0.00	27.05	2	1,298	0.15%
2018/12/20	1	27.35	0	0.00	27.35	1	1,408	0.07%
2018/12/18	0	0.00	2	28.20	28.15	-2	1,419	-0.14%
2018/12/12	2	28.73	0	0.00	28.70	2	1,549	0.13%
2018/12/06	4	28.95	1	29.60	28.60	3	1,694	0.18%
2018/12/05	1	30.00	0	0.00	29.95	1	1,686	0.06%
2018/12/04	0	0.00	2	30.85	30.80	-2	1,712	-0.12%
2018/12/03	1	30.40	0	0.00	30.85	1	1,741	0.06%
2018/11/30	0	0.00	1	29.70	29.75	-1	1,726	-0.06%
2018/11/29	0	0.00	1	29.80	29.70	-1	1,784	-0.06%
2018/11/28	0	0.00	1	29.30	29.50	-1	1,791	-0.06%
2018/11/23	1	28.50	0	0.00	28.40	1	1,858	0.05%
2018/11/22	10	28.90	0	0.00	28.70	10	1,867	0.54%
2018/11/15	0	0.00	2	28.75	28.80	-2	1,848	-0.11%
2018/11/14	4	29.04	3	28.80	28.75	1	1,853	0.05%
2018/11/13	1	28.50	0	0.00	28.85	1	1,840	0.05%
2018/11/06	0	0.00	1	29.10	28.80	-1	1,975	-0.05%
2018/11/05	0	0.00	1	28.75	28.75	-1	1,983	-0.05%
2018/11/02	1	28.50	1	29.10	28.55	0	2,054	0.00%
2018/11/01	13	28.87	6	28.83	28.70	7	2,091	0.33%
2018/10/25	2	26.60	0	0.00	26.60	2	2,117	0.09%
2018/10/24	1	28.45	0	0.00	28.45	1	2,120	0.05%
2018/10/23	1	28.20	0	0.00	28.20	1	2,131	0.05%
2018/10/15	1	29.70	3	29.85	29.85	-2	2,136	-0.09%
2018/10/12	1	29.05	1	29.20	29.50	0	2,131	0.00%
2018/10/11	2	28.48	26	28.45	28.45	-24	2,124	-1.13%
2018/10/05	0	0.00	4	32.20	32.25	-4	2,118	-0.19%
2018/10/03	1	33.85	0	0.00	33.60	1	2,101	0.05%
2018/10/01	10	33.85	0	0.00	34.10	10	2,189	0.46%
2018/09/27	0	0.00	2	33.90	33.80	-2	2,270	-0.09%
2018/09/25	10	34.30	1	34.15	33.95	9	2,342	0.38%
2018/09/19	1	34.15	0	0.00	34.15	1	2,381	0.04%
2018/09/17	1	32.90	0	0.00	33.20	1	2,356	0.04%
2018/09/14	0	0.00	1	33.00	33.20	-1	2,383	-0.04%
2018/09/12	4	31.99	0	0.00	32.00	4	2,442	0.16%
2018/09/10	2	33.88	0	0.00	33.65	2	2,482	0.08%
2018/08/23	10	34.20	1	34.25	34.20	9	4,010	0.22%
2018/08/22	1	34.20	0	0.00	34.10	1	4,069	0.02%
2018/08/15	1	34.50	0	0.00	33.90	1	4,345	0.02%
2018/08/14	0	0.00	1	34.90	35.05	-1	4,298	-0.02%
2018/08/13	4	35.15	0	0.00	35.25	4	4,291	0.09%
2018/08/10	10	36.55	0	0.00	36.40	10	4,279	0.23%
2018/08/08	0	0.00	1	36.35	36.20	-1	4,235	-0.02%
2018/08/02	1	35.60	0	0.00	35.50	1	4,380	0.02%
2018/07/26	0	0.00	1	35.70	35.90	-1	4,783	-0.02%
2018/07/25	0	0.00	10	35.35	35.35	-10	4,781	-0.21%
2018/07/23	1	35.15	0	0.00	35.15	1	4,816	0.02%
2018/07/20	0	0.00	3	35.43	35.70	-3	4,830	-0.06%
2018/07/19	5	35.50	0	0.00	35.30	5	4,826	0.10%
2018/07/12	1	35.35	0	0.00	35.20	1	4,894	0.02%
2018/07/11	5	35.21	0	0.00	35.05	5	4,917	0.10%
2018/07/09	0	0.00	2	35.90	35.60	-2	4,895	-0.04%
2018/07/06	5	36.75	2	37.00	36.95	3	4,837	0.06%
2018/07/04	0	0.00	1	37.20	37.10	-1	4,814	-0.02%
2018/07/03	1	36.50	0	0.00	36.50	1	4,818	0.02%
2018/06/27	3	37.30	0	0.00	36.85	3	4,780	0.06%
2018/06/26	1	37.10	4	37.13	37.10	-3	4,784	-0.06%
2018/06/25	0	0.00	3	38.50	37.90	-3	4,782	-0.06%
2018/06/21	5	38.70	0	0.00	38.10	5	4,799	0.10%
2018/06/20	2	37.70	2	37.90	37.80	0	4,844	0.00%
2018/06/19	2	38.73	0	0.00	38.60	2	4,928	0.04%
2018/06/15	2	39.83	0	0.00	39.65	2	5,021	0.04%
2018/06/14	3	40.97	4	40.90	40.90	-1	4,953	-0.02%
2018/06/13	14	40.92	15	41.30	41.00	-1	4,897	-0.02%
2018/06/12	20	41.38	10	41.53	40.40	10	4,784	0.21%
2018/06/11	0	0.00	7	41.19	41.25	-7	4,394	-0.16%
2018/06/08	10	37.50	2	37.75	37.50	8	4,014	0.20%
2018/06/07	0	0.00	10	38.00	37.25	-10	4,022	-0.25%
2018/06/06	16	37.47	0	0.00	37.45	16	4,136	0.39%
2018/06/05	0	0.00	1	38.00	37.05	-1	4,153	-0.02%
2018/06/01	0	0.00	1	36.90	36.70	-1	4,075	-0.02%
2018/05/31	0	0.00	1	36.50	37.40	-1	4,169	-0.02%
2018/05/30	2	36.48	0	0.00	36.75	2	4,129	0.05%
2018/05/29	5	37.23	0	0.00	36.90	5	4,121	0.12%
2018/05/28	3	37.33	1	37.45	37.10	2	4,113	0.05%
2018/05/25	5	36.95	5	37.05	37.60	0	4,110	0.00%
2018/05/24	0	0.00	1	36.35	36.30	-1	4,200	-0.02%
2018/05/21	1	36.45	0	0.00	36.45	1	4,338	0.02%
2018/05/18	0	0.00	1	36.15	36.10	-1	4,390	-0.02%
2018/05/16	0	0.00	1	36.10	36.05	-1	4,494	-0.02%
2018/05/15	1	37.30	0	0.00	36.55	1	4,590	0.02%
2018/05/11	1	37.20	0	0.00	37.00	1	4,875	0.02%
2018/05/04	0	0.00	1	35.60	35.70	-1	5,201	-0.02%
2018/04/27	0	0.00	3	34.10	34.85	-3	5,297	-0.06%
2018/04/26	0	0.00	6	34.20	33.80	-6	5,515	-0.11%
2018/04/25	1	34.40	1	34.35	34.45	0	5,664	0.00%
2018/04/19	1	37.10	1	37.45	37.30	0	5,987	0.00%
2018/04/18	0	0.00	2	36.50	36.40	-2	6,067	-0.03%
2018/04/16	0	0.00	2	37.08	37.00	-2	6,152	-0.03%
2018/04/10	11	37.55	3	37.50	37.25	8	6,841	0.12%
2018/04/03	0	0.00	2	36.30	36.75	-2	7,122	-0.03%
2018/04/02	1	37.05	0	0.00	36.65	1	7,256	0.01%
2018/03/31	5	37.03	0	0.00	37.20	5	7,267	0.07%
2018/03/23	2	37.40	3	36.75	36.85	-1	8,170	-0.01%
2018/03/22	5	39.00	0	0.00	38.10	5	8,182	0.06%
2018/03/21	0	0.00	6	38.09	38.80	-6	8,104	-0.07%
2018/03/16	2	37.95	2	37.75	37.50	0	8,001	0.00%
2018/03/14	0	0.00	1	38.10	38.05	-1	8,103	-0.01%
2018/03/13	0	0.00	4	37.90	37.90	-4	8,235	-0.05%
2018/03/12	4	38.30	1	38.30	37.65	3	8,212	0.04%
2018/03/09	1	37.45	0	0.00	37.50	1	8,187	0.01%
2018/03/08	0	0.00	1	37.70	37.60	-1	8,242	-0.01%
2018/03/06	6	37.68	1	37.50	37.50	5	8,285	0.06%
2018/03/05	0	0.00	6	37.00	36.60	-6	8,430	-0.07%
2018/02/26	1	38.25	0	0.00	37.20	1	8,516	0.01%
2018/02/23	0	0.00	10	36.90	36.95	-10	8,348	-0.12%
2018/02/22	0	0.00	1	35.75	35.75	-1	8,360	-0.01%
2018/02/21	0	0.00	1	35.90	36.00	-1	8,425	-0.01%
2018/02/12	1	34.75	0	0.00	34.55	1	8,486	0.01%
2018/02/09	0	0.00	3	34.78	34.90	-3	8,485	-0.04%
2018/02/06	2	36.88	21	35.40	35.05	-19	8,389	-0.23%
2018/02/05	5	38.28	26	37.61	38.00	-21	8,319	-0.25%
2018/02/02	1	38.10	2	37.90	38.20	-1	8,176	-0.01%
2018/02/01	2	37.25	21.2	37.82	37.85	-19.2	8,059	-0.24%
2018/01/31	2	36.00	23	36.03	36.35	-21	7,821	-0.27%
2018/01/30	1	36.15	0	0.00	36.00	1	7,885	0.01%
2018/01/29	11	37.15	1	36.95	36.80	10	7,843	0.13%
2018/01/25	5	36.50	0	0.00	36.30	5	7,773	0.06%
2018/01/24	0	0.00	2	36.40	36.40	-2	7,716	-0.03%
2018/01/23	6	36.13	2	36.20	36.20	4	7,677	0.05%
2018/01/22	0	0.00	24	37.03	36.50	-24	7,596	-0.32%
2018/01/19	9	35.81	10	36.51	36.25	-1	7,354	-0.01%
2018/01/18	2	35.75	0	0.00	35.55	2	7,177	0.03%
2018/01/17	0	0.00	8	36.17	36.10	-8	7,099	-0.11%
2018/01/16	1	36.05	17	36.26	36.05	-16	7,055	-0.23%
2018/01/15	2	36.55	4	36.30	36.20	-2	6,974	-0.03%
2018/01/12	0	0.00	1	35.15	35.85	-1	6,763	-0.01%
2018/01/11	0	0.00	2	34.80	35.20	-2	6,616	-0.03%
2018/01/10	1	35.00	0	0.00	35.00	1	6,551	0.02%
2018/01/09	0	0.00	2	34.30	35.00	-2	6,503	-0.03%
2018/01/08	17	35.27	9	35.49	34.65	8	6,354	0.13%
2018/01/05	10	34.95	2	35.05	35.20	8	6,109	0.13%
2018/01/04	3	34.83	25	34.27	34.85	-22	5,920	-0.37%
2018/01/03	20	34.30	1	33.65	34.05	19	5,727	0.33%
2018/01/02	1	33.00	11	33.28	33.40	-10	5,460	-0.18%