茂矽 (2342)-台新-高雄券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
30.65
漲跌
▼0.30
漲幅
-0.97%
成交量
224張
產業
上市半導體類股
442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

茂矽 (2342)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	29.45	0	0.00	29.35	1	720	0.14%
2024/04/22	5	29.20	0	0.00	29.20	5	724	0.69%
2024/04/19	9	29.82	3	29.87	29.70	6	720	0.83%
2024/04/17	4	31.15	10	32.15	31.00	-6	711	-0.84%
2024/04/16	1	30.50	0	0.00	30.30	1	708	0.14%
2024/04/15	5	31.30	1	31.30	31.35	4	701	0.57%
2024/04/12	5	31.90	0	0.00	32.00	5	681	0.73%
2024/04/02	1	32.70	0	0.00	32.10	1	685	0.15%
2024/04/01	0	32.50	3	32.52	32.65	-3	689	-0.44%
2024/03/29	2	31.70	0	0.00	31.90	2	683	0.29%
2024/03/28	2	31.85	1	32.20	31.95	1	681	0.15%
2024/03/22	0	0.00	1	33.10	32.55	-1	663	-0.15%
2024/03/21	0	0.00	3	32.63	32.50	-3	659	-0.45%
2024/03/20	1	32.85	0	0.00	32.75	1	659	0.15%
2024/03/19	1	33.15	0	0.00	33.15	1	656	0.15%
2024/03/18	1	33.00	0	0.00	32.90	1	652	0.16%
2024/03/15	0	33.73	2	33.90	33.00	-2	653	-0.31%
2024/03/14	7	34.38	6	34.39	34.20	1	646	0.15%
2024/03/13	0	33.90	4	32.99	32.80	-4	607	-0.66%
2024/03/12	5	34.03	10	34.00	34.10	-5	589	-0.85%
2024/03/11	37	35.19	20	36.18	34.70	17	563	3.02%
2024/03/08	6	32.42	6	32.61	33.65	0	393	0.00%
2024/03/07	0	31.05	0	0.00	30.60	0	336	0.00%
2024/03/06	1	31.00	0	0.00	31.05	1	333	0.30%
2024/03/04	0	0.00	1	31.20	31.30	-1	336	-0.30%
2024/03/01	0	0.00	0	31.30	31.15	0	335	0.00%
2024/02/26	0	32.00	0	0.00	32.20	0	334	0.00%
2024/02/23	0	0.00	1	32.00	31.95	-1	332	-0.30%
2024/02/19	0	32.50	0	0.00	32.45	0	348	0.00%
2024/02/15	0	32.00	1	31.45	31.90	-1	346	-0.29%
2024/02/01	1	31.00	0	0.00	31.00	1	338	0.30%
2024/01/31	0	31.10	0	0.00	31.00	0	337	0.01%
2024/01/29	6	31.63	0	0.00	31.65	6	329	1.82%
2024/01/26	4	31.85	0	0.00	31.75	4	327	1.22%
2024/01/25	0	0.00	1	32.10	32.05	-1	324	-0.31%
2024/01/23	1	32.15	1	32.25	32.35	0	329	0.00%
2024/01/19	0	0.00	1	32.20	32.10	-1	329	-0.30%
2024/01/18	2	32.00	0	0.00	32.00	2	329	0.61%
2024/01/17	1	33.00	4	32.30	32.65	-3	325	-0.92%
2024/01/16	5	32.16	0	0.00	32.10	5	307	1.62%
2024/01/12	1	32.20	0	0.00	32.10	1	303	0.33%
2024/01/10	2	32.60	0	0.00	32.40	2	302	0.66%
2024/01/09	0	0.00	2	33.28	33.15	-2	295	-0.68%
2024/01/05	0	33.78	0	33.65	33.60	0	292	0.00%
2024/01/04	2.2	33.71	0	33.80	33.60	2.2	290	0.76%
2024/01/03	0	0.00	0	34.15	34.00	0	285	0.00%
2024/01/02	4	34.70	0	0.00	34.55	4	282	1.42%
2023/12/29	2	35.00	0	0.00	35.00	2	281	0.71%
2023/12/28	0	0.00	1	35.30	35.20	-1	278	-0.36%
2023/12/22	2	34.45	1	34.20	34.20	1	269	0.37%
2023/12/21	1	34.00	1	34.15	34.30	0	267	0.00%
2023/12/19	2	33.90	0	0.00	33.95	2	264	0.76%
2023/12/18	1	34.70	1	34.65	34.55	0	262	0.00%
2023/12/12	0	0.00	0	34.45	34.30	0	258	0.00%
2023/12/04	2	36.10	3	35.95	35.85	-1	256	-0.39%
2023/12/01	1	35.65	1	35.70	35.65	0	258	0.00%
2023/11/30	2	35.78	3	36.05	35.95	-1	258	-0.39%
2023/11/29	2.1	35.78	0	0.00	35.60	2.1	259	0.81%
2023/11/28	1	35.55	0	0.00	35.70	1	265	0.38%
2023/11/27	0	0.00	1	35.50	35.20	-1	264	-0.38%
2023/11/24	0	0.00	1	35.80	35.65	-1	271	-0.37%
2023/11/20	1	35.20	3	35.48	36.05	-2	276	-0.72%
2023/11/16	1	34.00	0	0.00	34.00	1	264	0.38%
2023/11/15	1	34.15	0	0.00	34.00	1	267	0.37%
2023/10/31	3	33.60	0	0.00	33.15	3	380	0.79%
2023/10/30	0	0.00	8	34.20	34.10	-8	385	-2.08%
2023/10/26	1	34.20	0	0.00	33.95	1	401	0.25%
2023/10/20	0	0.00	0	34.20	34.30	0	423	0.00%
2023/10/03	0	0.00	2	35.70	35.90	-2	691	-0.29%
2023/10/02	1	35.20	2	35.08	35.50	-1	699	-0.14%
2023/09/25	0	0.00	1	36.00	35.80	-1	748	-0.13%
2023/09/15	0	0.00	1	36.85	36.90	-1	776	-0.13%
2023/09/13	1	36.55	0	0.00	36.55	1	787	0.13%
2023/09/11	0	0.00	2	36.08	35.70	-2	804	-0.25%
2023/09/05	1	37.60	0	0.00	37.45	1	849	0.12%
2023/09/04	1	37.20	0	0.00	37.40	1	855	0.12%
2023/08/31	1	36.15	1.3	36.12	36.15	-0.3	860	-0.03%
2023/08/30	2.3	36.46	0	0.00	36.10	2.3	878	0.26%
2023/08/24	0	0.00	1	35.45	35.00	-1	902	-0.11%
2023/08/23	1	35.15	4	34.98	35.15	-3	904	-0.33%
2023/08/21	0	0.00	0	34.65	34.55	0	966	0.00%
2023/08/16	0	0.00	1	34.80	34.95	-1	971	-0.10%
2023/08/15	0	0.00	0	34.30	34.65	0	989	0.00%
2023/08/14	5	34.20	3.3	34.20	34.25	1.7	995	0.17%
2023/08/11	5	35.00	3.2	35.83	34.90	1.8	980	0.18%
2023/08/10	0	0.00	2	37.05	36.95	-2	951	-0.21%
2023/08/09	0	0.00	4	38.45	38.20	-4	946	-0.42%
2023/08/08	1	38.80	0.5	38.96	38.80	0.5	945	0.05%
2023/08/07	6	39.14	3	39.03	39.15	3	960	0.31%
2023/08/02	0	0.00	1	39.95	39.80	-1	982	-0.10%
2023/08/01	0	0.00	3	40.52	40.35	-3	982	-0.31%
2023/07/31	1	40.90	3	40.75	40.60	-2	989	-0.20%
2023/07/27	2	40.55	1	40.55	40.75	1	998	0.10%
2023/07/26	2	39.90	0	0.00	39.65	2	1,003	0.20%
2023/07/25	1	40.05	4	40.00	40.05	-3	1,017	-0.29%
2023/07/24	1	40.25	2	39.95	39.90	-1	1,031	-0.10%
2023/07/21	2	40.38	6	40.50	40.35	-4	1,063	-0.38%
2023/07/20	1	40.80	1	41.25	41.10	0	1,115	0.00%
2023/07/19	0	0.00	3	41.12	40.70	-3	1,140	-0.26%
2023/07/18	2	40.80	7	41.10	40.65	-5	1,246	-0.40%
2023/07/17	1	41.25	1	41.35	41.60	0	1,338	0.00%
2023/07/14	7	40.98	1	40.80	40.85	6	1,485	0.40%
2023/07/13	9	41.24	4	41.20	40.70	5	1,502	0.33%
2023/07/12	11	41.66	0	0.00	41.60	11	1,511	0.73%
2023/07/11	7	42.46	2	42.00	42.40	5	1,526	0.33%
2023/07/10	1	41.80	2	41.58	40.85	-1	1,508	-0.07%
2023/07/05	2	40.88	0	0.00	40.65	2	1,586	0.13%
2023/07/03	0.5	40.20	0	0.00	40.20	0.5	1,722	0.03%
2023/06/30	0	0.00	0	40.20	40.15	0	1,809	0.00%
2023/06/29	1	40.00	4	39.96	39.95	-3	1,985	-0.15%
2023/06/28	2	40.05	0	0.00	39.80	2	2,491	0.08%
2023/06/27	2	39.58	0	0.00	39.55	2	3,073	0.07%
2023/06/26	5	40.07	0	0.00	40.30	5	3,185	0.16%
2023/06/21	9	40.00	2	40.00	40.15	7	3,236	0.22%
2023/06/19	0	0.00	3	40.03	40.00	-3	3,385	-0.09%
2023/06/16	1	40.70	0	0.00	40.20	1	3,405	0.03%
2023/06/14	1	41.25	1	41.50	41.05	0	3,467	0.00%
2023/06/12	1	40.00	3	41.05	40.80	-2	3,454	-0.06%
2023/06/08	2	40.30	2	40.40	40.15	0	3,467	0.00%
2023/06/06	1	40.50	5	40.63	40.50	-4	3,489	-0.11%
2023/06/02	4	40.98	0	0.00	41.00	4	3,520	0.11%
2023/06/01	0	0.00	1	40.95	41.25	-1	3,553	-0.03%
2023/05/30	1	40.60	0	0.00	40.20	1	3,561	0.03%
2023/05/29	0	0.00	2	40.90	40.95	-2	3,562	-0.06%
2023/05/26	3	40.77	2	40.63	40.30	1	3,560	0.03%
2023/05/25	3	40.60	4	40.65	41.15	-1	3,541	-0.03%
2023/05/24	0	0.00	2	39.38	39.60	-2	3,522	-0.06%
2023/05/19	0	0.00	1	39.00	39.00	-1	3,576	-0.03%
2023/05/18	0	0.00	5	39.60	39.60	-5	3,569	-0.14%
2023/05/16	2	38.90	1	38.95	38.75	1	3,609	0.03%
2023/05/12	3	39.47	0	0.00	39.25	3	3,618	0.08%
2023/05/11	3	39.47	0	0.00	38.50	3	3,632	0.08%
2023/05/10	0	0.00	1	40.20	39.80	-1	3,622	-0.03%
2023/05/09	1	39.60	2	40.05	39.45	-1	3,622	-0.03%
2023/05/08	0	0.00	2	40.95	40.30	-2	3,614	-0.06%
2023/05/02	0	0.00	4	41.90	42.00	-4	3,695	-0.11%
2023/04/28	6	41.76	2	41.80	41.65	4	3,697	0.11%
2023/04/27	7	41.25	4	41.18	41.50	3	3,677	0.08%
2023/04/26	1	41.20	6	41.04	41.30	-5	3,663	-0.14%
2023/04/25	4.3	42.22	10	41.67	41.75	-5.7	3,631	-0.16%
2023/04/24	0.2	43.70	5	43.45	43.35	-4.8	3,615	-0.13%
2023/04/21	17	45.44	12	45.05	43.80	5	3,582	0.14%
2023/04/20	7	46.77	31	46.23	47.30	-24	3,469	-0.69%
2023/04/19	38	47.08	17	46.91	46.95	21	3,372	0.62%
2023/04/18	2	46.00	0	0.00	45.35	2	3,212	0.06%
2023/04/17	2	45.83	6	46.04	46.00	-4	3,188	-0.13%
2023/04/14	8	45.04	9	45.52	45.65	-1	3,159	-0.03%
2023/04/13	14	45.85	8.1	45.78	44.85	5.9	3,111	0.19%
2023/04/12	15	46.50	6	46.52	46.55	9	3,049	0.30%
2023/04/11	5	46.25	0	0.00	46.35	5	3,008	0.17%
2023/04/10	0.1	46.15	1	46.00	46.15	-0.9	2,969	-0.03%
2023/04/07	5	46.44	3	46.50	46.20	2	2,919	0.07%
2023/04/06	26	47.52	15.5	47.13	47.00	10.5	2,861	0.37%
2023/03/31	7	47.35	5	47.34	47.30	2	2,763	0.07%
2023/03/30	25.5	47.13	32.6	47.46	47.70	-7.1	2,673	-0.27%
2023/03/29	121.2	47.02	138	47.00	47.80	-16.8	2,497	-0.67%	大買/大賣/
2023/03/28	215	47.23	186	47.24	46.90	29	1,999	1.45%	大買/大賣/
2023/03/27	11	44.89	13	45.04	44.75	-2	1,418	-0.14%
2023/03/24	6	43.65	3	43.72	43.40	3	1,310	0.23%
2023/03/23	12	44.06	19	43.75	44.75	-7	1,251	-0.56%
2023/03/22	0	41.43	2	41.50	41.50	-2	1,116	-0.18%
2023/03/21	1	41.55	0	0.00	40.80	1	1,108	0.09%
2023/03/20	11	42.04	6	42.08	41.35	5	1,096	0.46%
2023/03/16	4	38.50	2	38.75	38.65	2	1,039	0.19%
2023/03/15	1	39.25	0	0.00	39.25	1	1,043	0.10%
2023/03/14	0	39.65	0	0.00	39.30	0	1,056	0.00%
2023/03/13	3	39.50	4	39.60	39.75	-1	1,083	-0.09%
2023/03/10	0	0.00	2	40.90	40.55	-2	1,109	-0.18%
2023/03/08	3	42.23	4	42.08	42.45	-1	1,186	-0.08%
2023/03/07	2	41.83	2	41.85	42.20	0	1,348	0.00%
2023/03/06	6	41.96	5.1	42.17	41.70	0.9	1,420	0.06%
2023/03/03	0	0.00	1	40.50	40.45	-1	1,409	-0.07%
2023/03/02	0.1	40.90	0	0.00	40.85	0.1	1,395	0.01%
2023/03/01	1	41.00	0	0.00	40.95	1	1,424	0.07%
2023/02/24	1	41.40	1	41.55	41.40	0	1,424	0.00%
2023/02/23	0	0.00	5.1	42.00	41.95	-5.1	1,422	-0.36%
2023/02/22	4	42.33	1	42.00	42.25	3	1,422	0.21%
2023/02/21	11	42.50	22	42.88	43.15	-11	1,414	-0.78%
2023/02/20	2	42.00	5	42.19	42.20	-3	1,390	-0.22%
2023/02/17	3	41.85	2	42.00	42.00	1	1,380	0.07%
2023/02/16	4	41.90	0	0.00	41.85	4	1,388	0.29%
2023/02/15	13	41.90	16	41.88	41.75	-3	1,394	-0.22%
2023/02/14	3	41.83	1	41.60	41.20	2	1,364	0.15%
2023/02/13	0	0.00	7	40.30	40.55	-7	1,356	-0.52%
2023/02/10	1	40.45	1.3	40.92	40.60	-0.3	1,364	-0.02%
2023/02/09	1	42.30	5	41.69	41.70	-4	1,353	-0.30%
2023/02/08	0	0.00	2	41.45	41.30	-2	1,342	-0.15%
2023/02/07	0	0.00	1	41.20	41.25	-1	1,348	-0.07%
2023/02/06	0	0.00	5	41.00	41.00	-5	1,385	-0.36%
2023/02/03	0	0.00	28	41.65	41.20	-28	1,443	-1.94%
2023/02/02	21	41.18	2	41.63	42.00	19	1,448	1.31%
2023/02/01	1	41.50	0	0.00	41.70	1	1,396	0.07%
2023/01/30	0	0.00	4	39.70	39.70	-4	1,371	-0.29%
2023/01/16	0	0.00	1	38.15	38.50	-1	1,370	-0.07%
2023/01/12	4	39.90	3	39.30	38.75	1	1,403	0.07%
2023/01/03	0.1	37.80	0	0.00	37.80	0.1	1,558	0.01%
2022/12/29	1	37.00	0	0.00	37.35	1	1,555	0.06%
2022/12/26	1	38.25	0	0.00	38.25	1	1,561	0.06%
2022/12/22	1	38.50	0	0.00	38.10	1	1,576	0.06%
2022/12/20	0.1	39.10	0	0.00	37.80	0.1	1,599	0.01%
2022/12/19	1	39.00	0	0.00	39.00	1	1,609	0.06%
2022/12/15	0.1	40.70	0	0.00	40.50	0.1	1,621	0.00%
2022/12/08	2	41.05	2	41.30	41.25	0	1,617	0.00%
2022/12/07	0	0.00	2	40.83	40.50	-2	1,633	-0.12%
2022/12/06	0	0.00	1	42.05	41.35	-1	1,659	-0.06%
2022/12/05	5	42.77	5	42.56	42.25	0	1,662	0.00%
2022/12/02	5.1	42.66	2	42.55	42.75	3.1	1,651	0.19%
2022/12/01	4	42.15	5	41.96	42.00	-1	1,612	-0.06%
2022/11/30	8	42.07	11	41.93	41.75	-3	1,588	-0.19%
2022/11/29	19	42.19	24	41.85	41.50	-5	1,566	-0.32%
2022/11/28	8	41.53	15	41.40	42.40	-7	1,378	-0.51%
2022/11/25	2	38.50	3	38.62	38.55	-1	1,294	-0.08%
2022/11/23	1	37.95	1	37.90	37.65	0	1,265	0.00%
2022/11/21	1	37.30	0	0.00	37.30	1	1,240	0.08%
2022/11/17	1	37.15	2	37.58	37.85	-1	1,270	-0.08%
2022/11/16	4	37.11	3	37.32	37.10	1	1,270	0.08%
2022/11/15	5	37.75	0	0.00	37.65	5	1,270	0.39%
2022/11/14	0	0.00	1	37.05	37.15	-1	1,282	-0.08%
2022/11/09	1	36.45	2	37.10	36.40	-1	1,297	-0.08%
2022/11/08	1	36.30	12	36.68	35.75	-11	1,299	-0.85%
2022/11/07	0	36.85	0	0.00	36.30	0	1,315	0.00%
2022/11/04	0	0.00	6	36.37	36.45	-6	1,322	-0.45%
2022/11/03	0	0.00	2	36.15	36.25	-2	1,352	-0.15%
2022/11/02	21	36.35	2	36.28	36.00	19	1,393	1.36%
2022/11/01	4	34.86	14	34.67	35.95	-10	1,358	-0.74%
2022/10/31	0	0.00	8	34.04	34.75	-8	1,315	-0.61%
2022/10/26	2	33.40	0	0.00	33.25	2	1,342	0.15%
2022/10/25	3	33.30	6	33.32	33.30	-3	1,337	-0.22%
2022/10/24	1	33.20	1	34.30	33.20	0	1,337	0.00%
2022/10/21	1	33.20	0	0.00	33.20	1	1,339	0.07%
2022/10/20	1	33.55	0	0.00	34.00	1	1,332	0.08%
2022/10/19	45	34.39	49	34.05	34.50	-4	1,301	-0.31%
2022/10/18	21	33.44	2	33.35	33.40	19	1,212	1.57%
2022/10/13	0	0.00	3	30.30	30.10	-3	1,176	-0.25%
2022/10/12	2	31.95	7	32.29	32.10	-5	1,149	-0.44%
2022/10/11	4	33.00	12	34.10	32.55	-8	1,149	-0.70%
2022/10/06	0	0.00	1	36.05	35.75	-1	1,162	-0.09%
2022/10/05	1	35.80	6	36.15	35.30	-5	1,174	-0.43%
2022/10/03	4	34.11	4	34.16	34.45	0	1,186	0.00%
2022/09/30	4	34.35	0	0.00	34.50	4	1,203	0.33%
2022/09/29	1	34.00	0	0.00	34.10	1	1,197	0.08%
2022/09/28	1	36.25	0	0.00	33.70	1	1,206	0.08%
2022/09/27	12	35.83	1	35.80	36.25	11	1,214	0.91%
2022/09/26	2	36.28	0	0.00	35.65	2	1,227	0.16%
2022/09/23	3	38.55	7	38.50	38.60	-4	1,239	-0.32%
2022/09/22	3	39.23	12	38.62	39.75	-9	1,244	-0.72%
2022/09/19	8	40.60	0	0.00	39.85	8	1,267	0.63%
2022/09/16	5	41.45	0	0.00	41.05	5	1,275	0.39%
2022/09/15	12	42.10	8	41.18	41.30	4	1,303	0.31%
2022/09/14	5	41.42	1	41.75	41.70	4	1,322	0.30%
2022/09/13	0	0.00	10	42.24	42.30	-10	1,311	-0.76%
2022/09/12	0	0.00	4	41.68	41.60	-4	1,298	-0.31%
2022/09/08	0	0.00	2	39.55	40.85	-2	1,291	-0.15%
2022/09/06	0	0.00	4	38.98	38.65	-4	1,293	-0.31%
2022/09/05	6	41.30	0	0.00	40.50	6	1,300	0.46%
2022/09/01	2	40.48	1.2	40.64	40.05	0.8	1,293	0.06%
2022/08/29	1	40.15	0	0.00	40.30	1	1,347	0.07%
2022/08/26	3	41.60	2	41.65	41.30	1	1,389	0.07%
2022/08/25	1	41.80	4.1	41.75	41.80	-3.1	1,461	-0.21%
2022/08/24	1	40.70	5	40.50	40.40	-4	1,568	-0.26%
2022/08/23	1	40.75	0	0.00	40.95	1	1,797	0.06%
2022/08/22	0	0.00	1	41.00	40.60	-1	1,862	-0.05%
2022/08/19	1.1	41.79	5	41.53	41.55	-3.9	1,905	-0.20%
2022/08/18	3	41.45	25	41.19	41.15	-22	1,933	-1.14%
2022/08/17	1	40.65	3	40.70	40.55	-2	1,984	-0.10%
2022/08/16	11	40.64	0	0.00	40.35	11	2,030	0.54%
2022/08/15	1	40.55	1	40.45	40.55	0	2,065	0.00%
2022/08/12	15	39.97	72	39.98	40.00	-57	2,091	-2.73%
2022/08/11	2	39.85	0.4	39.78	39.65	1.6	2,152	0.07%
2022/08/10	4	40.11	5	40.35	39.60	-1	2,246	-0.04%
2022/08/09	1	39.95	7	40.19	40.50	-6	2,338	-0.26%
2022/08/05	13	37.25	16	37.30	38.25	-3	2,466	-0.12%
2022/08/04	5	35.45	0	0.00	35.80	5	2,477	0.20%
2022/08/03	9	38.37	23	38.43	37.20	-14	2,514	-0.56%
2022/08/02	7	35.87	1	36.20	36.10	6	2,477	0.24%
2022/08/01	3	37.33	0	0.00	37.30	3	2,474	0.12%
2022/07/26	0	0.00	3	37.15	37.10	-3	2,467	-0.12%
2022/07/25	0	0.00	0	37.70	38.30	0	2,470	0.00%
2022/07/22	0.7	37.55	3	37.97	37.70	-2.3	2,471	-0.09%
2022/07/21	2	37.35	1	37.40	37.95	1	2,482	0.04%
2022/07/20	2	37.25	2	37.13	36.85	0	2,482	0.00%
2022/07/19	0	0.00	1	35.80	36.30	-1	2,491	-0.04%
2022/07/18	1	35.95	0	0.00	35.95	1	2,492	0.04%
2022/07/15	1	35.65	0	0.00	35.50	1	2,485	0.04%
2022/07/14	1	34.40	1	34.30	34.40	0	2,476	0.00%
2022/07/13	1	33.70	1	33.90	33.70	0	2,480	0.00%
2022/07/12	0	31.80	2	33.80	31.70	-2	2,475	-0.08%
2022/07/11	2	34.50	0	0.00	34.30	2	2,479	0.08%
2022/07/08	1	34.80	0	0.00	34.75	1	2,474	0.04%
2022/07/06	1	32.90	0	0.00	32.50	1	2,460	0.04%
2022/07/05	1	33.40	18	33.86	34.00	-17	2,467	-0.69%
2022/07/01	0	0.00	6	35.39	34.70	-6	2,434	-0.25%
2022/06/30	1	38.25	0	0.00	38.10	1	2,411	0.04%
2022/06/29	6	40.35	4	40.28	40.10	2	2,408	0.08%
2022/06/28	4	41.65	1	41.25	41.25	3	2,410	0.12%
2022/06/27	2	42.08	2	42.10	42.15	0	2,445	0.00%
2022/06/24	3	40.73	7	40.84	40.45	-4	2,423	-0.17%
2022/06/23	9	40.24	2	40.60	40.40	7	2,413	0.29%
2022/06/22	2	40.10	1	40.25	39.90	1	2,389	0.04%
2022/06/21	2	40.10	2	40.50	40.50	0	2,363	0.00%
2022/06/17	22	40.13	21	41.05	41.30	1	2,336	0.04%
2022/06/16	2.1	41.86	1	42.35	41.20	1.1	2,329	0.05%
2022/06/15	1	42.85	1	43.20	43.00	0	2,310	0.00%
2022/06/14	8	42.10	8	42.00	42.80	0	2,329	0.00%
2022/06/13	4	42.60	2	42.45	42.35	2	2,303	0.09%
2022/06/10	4	43.89	0	0.00	43.80	4	2,282	0.18%
2022/06/09	2	44.23	5	44.07	44.35	-3	2,276	-0.13%
2022/06/08	21	43.80	0	0.00	43.50	21	2,254	0.93%
2022/06/07	3	43.62	0	0.00	43.40	3	2,262	0.13%
2022/06/06	6.1	43.80	8	43.87	43.80	-1.9	2,247	-0.08%
2022/06/02	5	46.27	32	45.96	45.25	-27	2,224	-1.21%
2022/06/01	15	46.23	0	0.00	46.15	15	2,163	0.69%
2022/05/31	28	45.09	32	45.26	45.80	-4	2,030	-0.20%
2022/05/30	9	43.47	4	43.61	44.15	5	1,820	0.27%
2022/05/27	3.1	42.31	3	42.45	42.00	0.1	1,751	0.01%
2022/05/26	12	43.23	5	43.21	42.75	7	1,712	0.41%
2022/05/25	16	44.03	18	43.43	44.45	-2	1,671	-0.12%
2022/05/24	16	42.65	10	42.05	42.30	6	1,615	0.37%
2022/05/23	2	43.00	19.1	42.95	42.60	-17.1	1,568	-1.09%
2022/05/20	1	42.95	10	42.41	42.65	-9	1,544	-0.58%
2022/05/19	25	42.38	18	42.44	42.70	7	1,518	0.46%
2022/05/18	5	43.01	9	42.58	43.20	-4	1,449	-0.27%
2022/05/17	30	42.05	29	42.14	42.15	1	1,358	0.07%
2022/05/16	20	41.30	3	41.72	41.90	17	1,244	1.37%
2022/05/13	1	38.60	5	39.83	40.15	-4	1,131	-0.35%
2022/05/12	4	38.68	3	38.28	37.40	1	1,082	0.09%
2022/05/11	8	37.53	4	37.81	38.70	4	1,075	0.37%
2022/05/09	0	0.00	2	36.30	35.95	-2	1,079	-0.19%
2022/04/29	0	0.00	2	37.20	36.65	-2	1,180	-0.17%
2022/04/27	1	33.95	4	34.30	35.45	-3	1,193	-0.25%
2022/04/26	4	36.28	0	0.00	36.10	4	1,182	0.34%
2022/04/25	4	36.26	6	36.47	36.15	-2	1,187	-0.17%
2022/04/21	2	39.28	0	0.00	39.25	2	1,217	0.16%
2022/04/20	0	0.00	1	39.00	39.45	-1	1,265	-0.08%
2022/04/19	5	38.97	2	39.08	38.90	3	1,285	0.23%
2022/04/18	3	37.60	1	37.65	38.10	2	1,306	0.15%
2022/04/15	14	38.11	10	38.05	37.95	4	1,315	0.30%
2022/04/14	1	39.55	0	0.00	39.35	1	1,341	0.07%
2022/04/13	0	0.00	8	39.35	39.70	-8	1,376	-0.58%
2022/04/12	0	0.00	5	39.14	39.00	-5	1,435	-0.35%
2022/04/11	2	39.75	1	39.70	39.50	1	1,512	0.07%
2022/04/08	2	41.05	2	41.45	41.25	0	1,656	0.00%
2022/04/07	0	0.00	21	41.18	41.00	-21	1,691	-1.24%
2022/04/06	2	41.75	0	0.00	42.15	2	1,778	0.11%
2022/04/01	2	42.38	1	42.35	42.80	1	1,882	0.05%
2022/03/31	20	43.75	2	44.05	43.25	18	2,118	0.85%
2022/03/30	12	43.90	0.1	44.45	43.60	11.9	2,296	0.52%
2022/03/29	0	43.05	0	0.00	42.75	0	2,656	0.00%
2022/03/28	1	42.30	0	0.00	42.80	1	2,692	0.04%
2022/03/25	1	44.00	1	44.00	43.25	0	2,705	0.00%
2022/03/24	0	0.00	4	43.64	43.75	-4	2,732	-0.15%
2022/03/22	1	43.05	0	0.00	43.70	1	2,832	0.04%
2022/03/21	1	43.75	1	44.55	43.35	0	2,874	0.00%
2022/03/18	3	43.93	0	0.00	43.90	3	2,996	0.10%
2022/03/16	0	0.00	2	42.35	42.30	-2	3,201	-0.06%
2022/03/15	1	41.80	0	0.00	41.80	1	3,406	0.03%
2022/03/14	3	42.97	0	0.00	43.25	3	3,968	0.08%
2022/03/07	3	41.92	0	0.00	42.10	3	5,887	0.05%
2022/03/04	1	44.75	0	0.00	43.80	1	6,035	0.02%
2022/03/03	2	45.70	6	45.51	44.25	-4	6,139	-0.07%
2022/03/01	0	44.30	10	44.50	44.50	-10	6,372	-0.16%
2022/02/25	2	43.35	0	0.00	43.20	2	6,581	0.03%
2022/02/24	3	43.80	0.3	44.00	43.10	2.7	6,684	0.04%
2022/02/22	1	45.55	1	45.45	45.15	0	7,057	0.00%
2022/02/21	0.3	46.35	3	46.55	46.55	-2.7	7,428	-0.04%
2022/02/18	0	0.00	1	46.00	46.25	-1	7,573	-0.01%
2022/02/17	1	46.50	1	46.10	45.90	0	7,668	0.00%
2022/02/16	0	0.00	1	45.75	45.75	-1	7,743	-0.01%
2022/02/15	4	44.93	4	45.45	44.85	0	7,782	0.00%
2022/02/14	7	44.58	5	44.71	44.50	2	7,802	0.03%
2022/02/09	9	45.96	4	45.64	45.70	5	7,824	0.06%
2022/02/08	1	44.90	1	45.15	45.55	0	7,812	0.00%
2022/02/07	0	0.00	1	43.70	43.75	-1	7,825	-0.01%
2022/01/26	4	42.20	11	42.26	42.00	-7	7,867	-0.09%
2022/01/25	1	43.60	1	42.00	42.00	0	8,126	0.00%
2022/01/24	1	42.80	5	42.93	44.10	-4	8,427	-0.05%
2022/01/21	5	44.88	2	44.00	44.00	3	8,492	0.04%
2022/01/19	1	45.20	1.2	45.04	45.20	-0.2	8,563	0.00%
2022/01/18	13	45.68	0	0.00	45.45	13	8,685	0.15%
2022/01/17	1	45.15	1	45.80	46.00	0	8,748	0.00%
2022/01/14	5.1	44.46	3	44.38	44.55	2.1	8,752	0.02%
2022/01/13	5	46.63	4	46.80	46.10	1	8,770	0.01%
2022/01/12	3	46.10	3	46.25	45.85	0	8,832	0.00%
2022/01/11	9	46.22	3	45.65	45.65	6	8,882	0.07%
2022/01/10	2.1	46.62	1	47.10	46.80	1.1	8,859	0.01%
2022/01/07	4	46.93	6.4	46.85	46.80	-2.4	8,867	-0.03%
2022/01/06	21	48.35	19	47.35	47.70	2	8,850	0.02%
2022/01/05	5	48.39	4	48.25	48.20	1	8,844	0.01%
2022/01/04	13	49.76	14	49.91	49.45	-1	8,809	-0.01%
2022/01/03	42	51.15	38	50.92	50.40	4	8,755	0.05%
2021/12/30	6	49.93	10	49.95	49.65	-4	8,627	-0.05%
2021/12/29	5	49.94	10	49.99	50.30	-5	8,616	-0.06%
2021/12/28	17	51.12	28	50.61	50.40	-11	8,579	-0.13%
2021/12/27	38.1	51.21	72.2	51.25	51.40	-34.1	8,515	-0.40%
2021/12/24	126	50.01	43.1	49.99	49.70	82.9	8,333	1.00%	大買/
2021/12/23	163.3	49.23	214	50.02	50.20	-50.7	8,194	-0.62%	大買/大賣/
2021/12/22	4	46.90	0.5	46.78	46.60	3.5	7,861	0.04%
2021/12/21	3	46.57	0	0.00	46.70	3	7,928	0.04%
2021/12/20	15	46.27	2.1	46.83	46.20	12.9	8,061	0.16%
2021/12/17	56	46.40	5.1	46.51	46.40	50.9	8,186	0.62%
2021/12/16	7	47.83	5	47.73	47.50	2	8,279	0.02%
2021/12/15	6	46.93	4	46.89	46.80	2	8,248	0.02%
2021/12/14	14	46.74	5	46.51	46.55	9	8,220	0.11%
2021/12/13	12	48.15	4	47.95	48.05	8	8,104	0.10%
2021/12/10	41	48.94	38.2	49.18	48.35	2.8	8,052	0.03%
2021/12/09	29	51.88	75.3	51.54	50.20	-46.3	7,905	-0.59%
2021/12/08	81	54.98	171	54.19	53.20	-90	7,716	-1.17%	大賣/
2021/12/07	107.9	54.19	218.3	54.63	55.50	-110.4	7,189	-1.54%	大買/大賣/鉅額交易
2021/12/06	269.3	51.71	53.2	53.06	54.20	216.1	6,201	3.48%	大買/鉅額交易
2021/12/03	13.3	48.87	16	49.14	49.30	-2.7	5,782	-0.05%
2021/12/02	30	49.52	38	49.39	48.40	-8	5,793	-0.14%
2021/12/01	41.3	50.26	34	50.44	49.50	7.3	5,913	0.12%
2021/11/30	32.3	49.91	23	49.49	49.80	9.3	5,838	0.16%
2021/11/29	33	46.14	11	47.17	47.80	22	5,903	0.37%
2021/11/26	11	48.25	14	48.72	48.55	-3	5,885	-0.05%
2021/11/25	56	49.35	44	48.48	48.80	12	5,840	0.21%
2021/11/24	29	48.39	20.5	48.65	49.20	8.5	5,749	0.15%
2021/11/23	30	47.41	30	46.96	47.35	0	5,662	0.00%
2021/11/22	63.5	49.20	66	49.14	48.90	-2.5	5,906	-0.04%
2021/11/19	44	48.81	90	47.92	48.15	-46	6,431	-0.72%
2021/11/18	53.2	49.51	91.1	49.74	49.00	-37.9	6,376	-0.59%
2021/11/17	9	48.22	32	47.78	48.25	-23	6,018	-0.38%
2021/11/16	19	46.44	7	46.96	45.55	12	5,891	0.20%
2021/11/15	19.1	46.92	11	47.00	47.00	8.1	5,813	0.14%
2021/11/12	4	45.56	5	45.78	45.55	-1	5,778	-0.02%
2021/11/11	0	0.00	27	44.70	44.65	-27	5,783	-0.47%
2021/11/10	2	44.43	2	44.75	44.70	0	5,796	0.00%
2021/11/09	21	44.07	1	44.00	43.90	20	5,812	0.34%
2021/11/08	17	43.45	13	43.99	43.35	4	5,862	0.07%
2021/11/05	30	43.80	9	44.11	43.95	21	5,902	0.36%
2021/11/04	7	44.68	13	44.18	44.15	-6	5,930	-0.10%
2021/11/03	10.4	44.85	37	44.98	44.75	-26.6	5,954	-0.45%
2021/11/02	59.3	46.52	29	46.01	44.60	30.3	6,113	0.50%
2021/11/01	61	49.36	41.2	48.95	49.50	19.8	5,877	0.34%
2021/10/29	10	45.96	10	46.50	45.45	0	5,638	0.00%
2021/10/28	5	45.70	6	46.10	45.85	-1	5,780	-0.02%
2021/10/27	7	45.11	35	45.24	45.50	-28	5,806	-0.48%
2021/10/26	28	45.66	16	45.36	45.05	12	5,816	0.21%
2021/10/25	4	44.23	45.3	44.49	44.30	-41.3	5,752	-0.72%
2021/10/22	9	43.40	0	0.00	43.60	9	5,818	0.15%
2021/10/21	9	43.77	4	43.88	43.20	5	5,913	0.08%
2021/10/20	42	44.34	26	44.00	43.90	16	5,968	0.27%
2021/10/19	9	43.50	14	43.88	44.50	-5	6,024	-0.08%
2021/10/18	0.1	40.90	0	0.00	40.90	0.1	6,227	0.00%
2021/10/15	3.2	41.06	5	41.04	41.05	-1.8	6,727	-0.03%
2021/10/14	4	39.60	0	0.00	39.45	4	7,163	0.06%
2021/10/13	5	40.54	38	39.99	40.10	-33	7,457	-0.44%
2021/10/12	2	41.58	26	41.57	41.20	-24	7,546	-0.32%
2021/10/08	7	43.52	1	43.45	42.90	6	7,701	0.08%
2021/10/07	7.2	43.40	9	43.56	43.25	-1.8	7,967	-0.02%
2021/10/06	31	42.63	0	0.00	42.15	31	8,630	0.36%
2021/10/05	8	41.29	3	42.27	43.10	5	9,229	0.05%
2021/10/04	11	43.00	22	43.26	41.85	-11	9,528	-0.12%
2021/10/01	5	43.96	12	45.85	43.60	-7	10,224	-0.07%
2021/09/30	15	47.95	13	47.89	47.25	2	10,787	0.02%
2021/09/29	28	47.78	8	47.54	47.80	20	11,214	0.18%
2021/09/28	20.6	48.55	16	48.89	47.80	4.6	11,542	0.04%
2021/09/27	60.2	49.25	13	49.04	48.55	47.2	11,664	0.40%
2021/09/24	21.2	48.18	28	47.92	48.40	-6.8	11,612	-0.06%
2021/09/23	43	46.18	17	46.64	47.40	26	11,730	0.22%
2021/09/22	2	45.00	8	44.49	44.60	-6	11,675	-0.05%
2021/09/17	5	44.17	7	44.62	45.00	-2	11,684	-0.02%
2021/09/16	0.1	44.30	4	44.50	44.10	-4	11,721	-0.03%
2021/09/15	10	43.94	3	44.07	44.00	7	11,916	0.06%
2021/09/14	14	45.01	0	0.00	45.00	14	12,015	0.12%
2021/09/13	3	45.62	11	45.26	45.40	-8	12,019	-0.07%
2021/09/10	5	45.90	4	46.00	46.15	1	12,042	0.01%
2021/09/09	6	45.16	6	45.34	45.50	0	12,078	0.00%
2021/09/08	8	44.24	2	44.35	43.85	6	12,046	0.05%
2021/09/07	29	45.85	12	46.16	45.55	17	12,021	0.14%
2021/09/06	36	49.02	31	48.84	47.75	5	12,001	0.04%
2021/09/03	28	49.64	20.2	49.74	49.50	7.8	11,788	0.07%
2021/09/02	34.1	49.38	64	49.33	48.65	-29.9	11,621	-0.26%
2021/09/01	6	48.00	10	48.19	48.15	-4	11,399	-0.04%
2021/08/31	5	47.23	3	47.35	47.50	2	11,310	0.02%
2021/08/30	3	47.47	2	47.75	47.75	1	11,262	0.01%
2021/08/27	21	47.28	41	47.53	47.15	-20	11,201	-0.18%
2021/08/26	82	48.95	90	49.08	48.60	-8	11,085	-0.07%
2021/08/25	254	48.23	240	48.40	48.35	14	10,749	0.13%	大買/大賣/
2021/08/24	17	44.19	9	43.28	45.45	8	10,022	0.08%
2021/08/23	10	41.72	14	42.19	42.15	-4	9,919	-0.04%
2021/08/20	5	40.44	8	40.33	40.40	-3	9,902	-0.03%
2021/08/19	0	0.00	1	39.85	39.65	-1	9,878	-0.01%
2021/08/18	11	39.82	20	40.91	41.60	-9	9,862	-0.09%
2021/08/17	9	41.23	8	41.38	39.65	1	9,843	0.01%
2021/08/16	3	41.40	5	42.17	41.70	-2	9,797	-0.02%
2021/08/13	9	42.89	9	44.16	42.90	0	9,773	0.00%
2021/08/12	8	44.13	13	44.33	44.65	-5	9,759	-0.05%
2021/08/11	14	43.40	7	42.66	42.50	7	9,709	0.07%
2021/08/10	8	43.88	4	44.61	45.05	4	9,675	0.04%
2021/08/09	7	45.93	12	45.43	44.80	-5	9,656	-0.05%
2021/08/06	63	48.18	31.2	48.75	46.90	31.9	9,617	0.33%
2021/08/05	17	47.43	4	47.50	47.55	13	9,441	0.14%
2021/08/04	15	47.52	17	47.63	47.40	-2	9,451	-0.02%
2021/08/03	57	47.92	49	47.98	47.80	8	9,417	0.08%
2021/08/02	4	44.79	7	45.16	45.70	-3	9,206	-0.03%
2021/07/30	11	44.97	5	44.55	43.25	6	9,165	0.07%
2021/07/29	10	44.82	8	45.18	45.25	2	9,119	0.02%
2021/07/28	42	43.60	47	45.35	44.50	-5	9,073	-0.06%
2021/07/27	25.2	47.56	8	47.17	46.10	17.2	8,979	0.19%
2021/07/26	19	49.56	68	49.98	49.05	-49	8,911	-0.55%
2021/07/23	28	49.20	21	49.00	48.20	7	8,835	0.08%
2021/07/22	43	51.06	60	51.16	50.60	-17	8,711	-0.20%
2021/07/21	86	50.90	97	50.50	50.60	-11	8,497	-0.13%
2021/07/20	122	49.89	77	49.84	49.05	45	8,084	0.56%	大買/
2021/07/19	54	48.66	69.5	48.57	49.30	-15.5	7,852	-0.20%
2021/07/16	20	47.29	46	47.24	46.55	-26	7,650	-0.34%
2021/07/15	47	47.51	15	47.03	47.40	32	7,615	0.42%
2021/07/14	72	48.14	60	48.45	47.45	12	7,562	0.16%
2021/07/13	226	51.93	295	50.75	49.70	-69	7,329	-0.94%	大買/大賣/
2021/07/12	186	49.35	212.3	49.83	51.20	-26.3	6,666	-0.39%	大買/大賣/
2021/07/09	96.1	46.55	103	46.88	47.20	-6.9	6,090	-0.11%	大賣/
2021/07/08	199.5	47.25	183.7	47.02	46.10	15.9	5,809	0.27%	大買/大賣/
2021/07/07	115.1	43.83	126	44.43	44.40	-10.9	5,141	-0.21%	大買/大賣/
2021/07/06	180	43.30	148	44.40	42.25	32	4,645	0.69%	大買/大賣/
2021/07/05	44	42.92	108	43.12	43.85	-64	4,364	-1.47%	大賣/
2021/07/02	86.3	39.54	42	39.25	39.90	44.3	4,083	1.08%
2021/07/01	13	37.48	11	37.50	37.05	2	4,101	0.05%
2021/06/30	32	38.52	95	38.34	38.40	-63	4,267	-1.48%
2021/06/29	14	36.31	21	36.06	35.55	-7	4,615	-0.15%
2021/06/28	4	35.56	17	35.66	35.25	-13	4,616	-0.28%
2021/06/25	5	35.82	10	35.97	35.85	-5	4,701	-0.11%
2021/06/24	89	36.44	59	36.07	36.35	30	4,741	0.63%
2021/06/23	17	35.92	28	36.05	36.05	-11	4,649	-0.24%
2021/06/22	14	33.20	3	33.40	32.80	11	4,617	0.24%
2021/06/21	51	33.80	13	33.75	33.45	38	4,633	0.82%
2021/06/18	35	34.76	4	34.56	35.25	31	4,756	0.65%
2021/06/17	12	34.12	5	33.89	34.20	7	4,805	0.15%
2021/06/16	8	34.55	12	34.69	33.80	-4	4,838	-0.08%
2021/06/15	19	34.34	19	34.49	34.50	0	4,909	0.00%
2021/06/11	2	33.45	6	33.43	33.05	-4	4,912	-0.08%
2021/06/10	15	32.82	1	33.60	32.80	14	5,145	0.27%
2021/06/09	6	32.68	7	32.67	32.40	-1	5,476	-0.02%
2021/06/08	0	0.00	5	32.83	32.40	-5	5,601	-0.09%
2021/06/07	2	32.43	4	32.55	32.50	-2	5,654	-0.04%
2021/06/04	5	32.50	1	32.35	32.30	4	5,672	0.07%
2021/06/03	8	33.12	5	32.90	32.85	3	5,696	0.05%
2021/06/02	3	32.62	0	0.00	32.25	3	5,715	0.05%
2021/05/31	0	0.00	3	32.77	32.90	-3	5,707	-0.05%
2021/05/28	4	32.00	3	32.08	31.85	1	5,714	0.02%
2021/05/27	0	0.00	1	31.40	31.40	-1	5,752	-0.02%
2021/05/26	3	31.28	0	0.00	31.15	3	5,822	0.05%
2021/05/25	6	31.54	9	31.68	31.50	-3	5,980	-0.05%
2021/05/24	2	30.08	3	29.98	30.30	-1	6,176	-0.02%
2021/05/21	1	29.80	0	0.00	29.80	1	6,318	0.02%
2021/05/20	1.3	29.45	0	0.00	29.00	1.3	6,429	0.02%
2021/05/19	1	28.90	0	0.00	30.60	1	6,429	0.02%
2021/05/18	0	0.00	2	28.90	28.90	-2	6,445	-0.03%
2021/05/17	6	26.37	9	27.24	26.30	-3	6,449	-0.05%
2021/05/14	7	29.96	0	0.00	29.20	7	6,429	0.11%
2021/05/13	10	29.50	0	0.00	29.70	10	6,430	0.16%
2021/05/12	5	29.16	0	0.00	28.90	5	6,415	0.08%
2021/05/11	6	32.48	10	32.99	32.05	-4	6,399	-0.06%
2021/05/10	7	35.17	0.2	35.50	35.15	6.8	6,399	0.11%
2021/05/07	6	35.40	2	35.80	36.15	4	6,528	0.06%
2021/05/06	5	34.48	1	34.55	34.05	4	6,636	0.06%
2021/05/05	11	34.85	1	35.30	34.20	10	6,690	0.15%
2021/05/04	8	34.90	18	35.23	35.00	-10	6,723	-0.15%
2021/05/03	12	36.95	0	0.00	36.45	12	6,780	0.18%
2021/04/29	6	38.32	2	38.43	38.20	4	6,806	0.06%
2021/04/28	6	38.80	11	39.37	38.75	-5	6,899	-0.07%
2021/04/27	19	39.30	17	39.26	39.15	2	7,066	0.03%
2021/04/26	23	40.66	15	40.52	40.05	8	7,466	0.11%
2021/04/23	53	40.98	69	40.95	40.80	-16	7,495	-0.21%
2021/04/22	38	39.87	7	40.00	39.95	31	7,409	0.42%
2021/04/21	1	40.30	3	40.18	39.75	-2	7,673	-0.03%
2021/04/20	20	40.14	12	40.14	39.90	8	8,196	0.10%
2021/04/19	13	38.09	14	38.52	39.05	-1	8,140	-0.01%
2021/04/16	21	38.81	28	38.64	38.60	-7	8,137	-0.09%
2021/04/15	12	37.98	11	38.00	37.90	1	8,149	0.01%
2021/04/14	34	37.71	20	37.77	38.00	14	8,148	0.17%
2021/04/13	15	39.19	15	39.02	38.60	0	8,179	0.00%
2021/04/12	35	39.39	13.1	39.22	38.80	21.9	8,165	0.27%
2021/04/09	43.1	41.44	20	41.58	40.50	23.1	8,139	0.28%
2021/04/08	12	42.70	20	43.04	42.55	-8	8,041	-0.10%
2021/04/07	45	43.43	33.3	43.23	42.20	11.7	8,091	0.14%
2021/04/06	30	41.47	48	41.97	43.00	-18	8,301	-0.22%
2021/04/01	189.2	41.38	203	41.77	40.20	-13.8	8,232	-0.17%	大買/大賣/
2021/03/31	5	39.77	6	39.58	39.25	-1	7,778	-0.01%
2021/03/30	22	39.86	23	39.75	39.50	-1	7,750	-0.01%
2021/03/29	18.2	39.30	12	39.43	39.55	6.2	7,786	0.08%
2021/03/26	40.3	39.20	43	38.77	38.60	-2.7	7,860	-0.03%
2021/03/25	1	39.00	39	39.37	38.75	-38	7,801	-0.49%
2021/03/24	38	39.00	7	38.94	38.75	31	7,770	0.40%
2021/03/23	20	39.75	34	39.32	39.50	-14	7,755	-0.18%
2021/03/22	35	39.22	34	38.78	38.90	1	7,628	0.01%
2021/03/19	12	38.09	37	38.03	38.00	-25	7,599	-0.33%
2021/03/18	30	38.58	20	38.72	38.45	10	7,802	0.13%
2021/03/17	8	38.36	19	38.27	38.95	-11	7,788	-0.14%
2021/03/16	66	38.85	77	39.48	38.90	-11	7,819	-0.14%
2021/03/15	111.3	39.62	102	39.77	39.65	9.3	7,665	0.12%	大買/大賣/
2021/03/12	6	37.91	25	38.26	38.55	-19	7,399	-0.26%
2021/03/11	9	36.58	14	36.95	37.10	-5	7,510	-0.07%
2021/03/10	1	35.00	6	35.08	35.05	-5	7,694	-0.06%
2021/03/09	25	34.74	11	33.92	34.20	14	7,818	0.18%
2021/03/08	3	35.15	2	35.03	34.80	1	7,860	0.01%
2021/03/05	5	35.70	1	35.70	35.65	4	7,976	0.05%
2021/03/04	9	36.78	14	37.11	36.30	-5	8,219	-0.06%
2021/03/03	24	37.05	5	37.10	37.10	19	8,467	0.22%
2021/03/02	8	38.53	1	38.10	37.85	7	8,518	0.08%
2021/02/26	6	38.21	7	38.26	38.40	-1	8,536	-0.01%
2021/02/25	20.3	39.28	38	39.37	38.30	-17.7	8,593	-0.21%
2021/02/24	51	38.78	48	39.20	38.60	3	8,696	0.03%
2021/02/23	51	37.84	19	38.02	38.25	32	8,658	0.37%
2021/02/22	20	37.60	29	37.13	37.15	-9	8,540	-0.11%
2021/02/19	2	36.00	1	35.50	36.15	1	8,434	0.01%
2021/02/18	9	35.48	1	35.20	35.65	8	8,450	0.09%
2021/02/17	0	0.00	2	34.28	34.75	-2	8,475	-0.02%
2021/02/05	13	33.68	49	33.88	33.60	-36	8,477	-0.42%
2021/02/04	5	33.83	6	33.87	33.70	-1	8,582	-0.01%
2021/02/03	11	34.89	4.3	34.22	34.00	6.7	8,664	0.08%
2021/02/02	2	34.85	3	34.50	34.30	-1	8,708	-0.01%
2021/02/01	6	34.50	4	34.49	34.00	2	8,712	0.02%
2021/01/29	62	36.40	62	37.31	35.40	0	8,679	0.00%
2021/01/28	54	36.57	0	0.00	36.55	54	8,563	0.63%
2021/01/27	4	35.99	2	35.88	36.20	2	8,593	0.02%
2021/01/26	8	36.02	5	36.40	35.90	3	8,530	0.04%
2021/01/25	7	36.49	9	36.49	36.85	-2	8,485	-0.02%
2021/01/22	3	37.72	1.1	37.97	37.60	1.9	8,403	0.02%
2021/01/21	13	38.58	7	38.17	37.35	6	8,348	0.07%
2021/01/20	43	38.86	60	39.40	37.35	-17	8,243	-0.21%
2021/01/19	80	39.70	72	40.07	40.30	8	8,042	0.10%
2021/01/18	52	36.87	49	37.23	38.25	3	7,613	0.04%
2021/01/15	17	38.19	9	37.93	37.25	8	7,534	0.11%
2021/01/14	74	38.90	71	38.87	38.90	3	7,443	0.04%
2021/01/13	121	39.37	118	39.44	39.75	3	7,078	0.04%	大買/大賣/
2021/01/12	10	37.24	6	37.38	36.55	4	6,475	0.06%
2021/01/11	7	36.64	12	36.45	37.25	-5	6,411	-0.08%
2021/01/08	11	36.76	4	36.56	36.30	7	6,384	0.11%
2021/01/07	10	37.29	1	37.05	37.00	9	6,395	0.14%
2021/01/06	12	37.80	17	38.13	37.35	-5	6,379	-0.08%
2021/01/05	27	38.34	12	38.04	38.25	15	6,287	0.24%
2021/01/04	9.3	38.23	9	38.04	38.00	0.3	6,269	0.00%
2020/12/31	23	39.55	36.1	39.18	38.65	-13.1	6,215	-0.21%
2020/12/30	26	39.93	32	39.83	39.35	-6	6,211	-0.10%
2020/12/29	82.4	40.50	89	40.37	39.50	-6.7	6,072	-0.11%
2020/12/28	54	39.24	74	39.83	40.60	-20	5,632	-0.36%
2020/12/25	22	36.71	25.1	36.30	36.95	-3.1	5,447	-0.06%
2020/12/24	3	35.95	4	35.68	35.85	-1	5,302	-0.02%
2020/12/23	57	36.04	38	36.16	35.90	19	5,307	0.36%
2020/12/22	51	35.14	41	34.61	34.50	10	5,223	0.19%
2020/12/21	6	34.23	1	33.60	33.60	5	5,182	0.10%
2020/12/18	2	35.25	2	35.75	34.60	0	5,249	0.00%
2020/12/17	3	35.00	1	35.00	34.90	2	5,204	0.04%
2020/12/16	5	35.04	1	34.75	34.75	4	5,193	0.08%
2020/12/15	12	35.90	12	35.61	34.75	0	5,177	0.00%
2020/12/14	62.1	37.36	76	36.90	36.95	-13.9	5,116	-0.27%
2020/12/11	21	35.66	17	35.61	35.20	4	4,909	0.08%
2020/12/10	10	36.07	15	36.51	36.05	-5	4,834	-0.10%
2020/12/09	17	36.38	15	36.05	36.00	2	4,740	0.04%
2020/12/08	17	35.58	13	35.77	35.85	4	4,652	0.09%
2020/12/07	30	37.63	28	36.64	36.40	2	4,589	0.04%
2020/12/04	17	36.41	29	35.51	36.20	-12	4,371	-0.27%
2020/12/03	29	35.40	48	34.97	34.35	-19	4,273	-0.44%
2020/12/02	2	34.98	3	35.12	34.90	-1	4,211	-0.02%
2020/12/01	8	35.10	15	35.41	35.20	-7	4,176	-0.17%
2020/11/30	30	35.20	51	35.57	35.50	-21	4,119	-0.51%
2020/11/27	69	33.88	51	33.85	34.00	18	3,878	0.46%
2020/11/26	4	32.06	13	32.00	31.90	-9	3,622	-0.25%
2020/11/25	9	31.47	35	31.91	31.45	-26	3,564	-0.73%
2020/11/24	63	31.69	50	32.12	31.45	13	3,500	0.37%
2020/11/23	85	32.10	51	31.96	32.00	34	3,386	1.00%
2020/11/20	25	31.03	23	31.05	31.10	2	3,124	0.06%
2020/11/19	3	30.55	0	0.00	30.15	3	2,941	0.10%
2020/11/18	1	30.10	6	30.30	30.10	-5	2,930	-0.17%
2020/11/17	1	29.80	2	30.20	29.95	-1	2,965	-0.03%
2020/11/16	1	30.05	10	30.18	30.30	-9	3,025	-0.30%
2020/11/13	6	29.70	0	29.50	29.70	6	3,000	0.20%
2020/11/12	5	30.09	9	29.86	29.20	-4	2,990	-0.13%
2020/11/11	14	29.62	39	29.50	29.25	-25	2,992	-0.84%
2020/11/10	13	28.93	4	28.50	28.70	9	2,917	0.31%
2020/11/09	2	28.58	2	28.48	28.55	0	2,939	0.00%
2020/11/06	1	27.90	0	0.00	27.75	1	2,923	0.03%
2020/11/05	0	0.00	2	28.00	28.05	-2	2,960	-0.07%
2020/11/04	54	28.19	51	28.25	27.80	3	2,961	0.10%
2020/11/03	0	0.00	2	27.05	27.00	-2	2,853	-0.07%
2020/11/02	1	26.55	0	0.00	26.30	1	3,004	0.03%
2020/10/30	11	26.98	9	27.00	26.65	2	3,059	0.07%
2020/10/29	2	27.15	14	27.18	27.10	-12	3,122	-0.38%
2020/10/28	9	27.79	14	27.95	27.75	-5	3,165	-0.16%
2020/10/27	3	28.37	8	28.40	28.40	-5	3,247	-0.15%
2020/10/26	1	28.30	0	0.00	28.60	1	3,470	0.03%
2020/10/23	9	28.50	6	28.41	28.30	3	3,511	0.09%
2020/10/22	10	28.54	16	28.42	27.95	-6	3,713	-0.16%
2020/10/21	10	28.10	18	28.19	28.10	-8	3,872	-0.21%
2020/10/19	3	27.75	2	27.80	27.70	1	4,968	0.02%
2020/10/16	34	28.25	23	27.75	27.70	11	5,300	0.21%
2020/10/15	6	28.85	3.1	28.50	28.40	2.9	5,346	0.05%
2020/10/14	1	28.60	0	0.00	28.40	1	5,322	0.02%
2020/10/13	0	0.00	4	27.69	27.95	-4	5,399	-0.07%
2020/10/12	3	28.65	2	28.65	28.15	1	5,532	0.02%
2020/10/08	21	29.04	19	28.92	28.55	2	5,550	0.04%
2020/10/07	17	29.19	14	28.96	29.25	3	5,704	0.05%
2020/10/06	7	28.09	2	28.35	28.10	5	5,743	0.09%
2020/10/05	1	27.80	6	27.75	27.75	-5	5,837	-0.09%
2020/09/30	3	27.80	0	0.00	27.85	3	6,018	0.05%
2020/09/29	22	28.08	23	27.94	27.95	-1	6,104	-0.02%
2020/09/28	4.5	28.17	1	28.20	28.05	3.5	6,320	0.06%
2020/09/25	13	28.23	7	27.56	27.60	6	6,666	0.09%
2020/09/24	20	29.63	21	29.84	29.10	-1	6,729	-0.01%
2020/09/23	15.5	29.59	7	29.67	29.00	8.5	6,717	0.13%
2020/09/22	1	28.90	0	0.00	29.25	1	6,646	0.02%
2020/09/21	1	29.30	2	29.15	29.05	-1	6,666	-0.01%
2020/09/18	1	30.00	0	0.00	29.60	1	6,691	0.01%
2020/09/17	2	29.50	5	29.41	29.75	-3	6,696	-0.04%
2020/09/16	3	29.70	1	29.20	29.05	2	6,691	0.03%
2020/09/15	0	0.00	2	29.45	29.25	-2	6,686	-0.03%
2020/09/11	6	28.88	4	28.94	28.70	2	6,854	0.03%
2020/09/10	3	29.25	3	29.28	29.05	0	6,967	0.00%
2020/09/09	4	29.39	7	29.49	29.65	-3	7,006	-0.04%
2020/09/08	31	30.15	68	30.07	29.50	-37	7,155	-0.52%
2020/09/07	20	29.90	9	29.72	29.80	11	7,168	0.15%
2020/09/04	4	28.35	2	28.28	29.15	2	7,323	0.03%
2020/09/03	13	29.29	43	29.07	28.60	-30	7,366	-0.41%
2020/09/02	3	28.42	0	0.00	28.40	3	7,384	0.04%
2020/09/01	32	28.10	0	0.00	27.80	32	7,690	0.42%
2020/08/31	22	28.18	1	28.00	28.00	21	8,134	0.26%
2020/08/28	9	28.68	0	0.00	28.45	9	8,260	0.11%
2020/08/27	0	0.00	30	28.88	28.70	-30	8,317	-0.36%
2020/08/26	8	28.84	0	0.00	28.80	8	8,438	0.09%
2020/08/25	2	28.75	1	28.80	28.70	1	8,506	0.01%
2020/08/24	0	0.00	1	28.85	28.70	-1	8,607	-0.01%
2020/08/21	8	28.62	8	28.91	28.85	0	8,879	0.00%
2020/08/20	9	27.50	48	26.52	27.80	-39	8,956	-0.44%
2020/08/19	4	29.55	2	29.10	28.80	2	9,060	0.02%
2020/08/18	11	29.40	46	29.08	29.00	-35	9,427	-0.37%
2020/08/17	47.5	28.94	50	28.42	29.55	-2.5	9,652	-0.03%
2020/08/14	9	30.36	3	30.20	30.25	6	9,825	0.06%
2020/08/13	40	30.62	20	30.80	30.40	20	10,056	0.20%
2020/08/12	16	30.29	3	30.25	30.35	13	10,137	0.13%
2020/08/11	12	30.47	33	30.34	30.25	-21	10,234	-0.21%
2020/08/10	7	31.31	5	31.52	31.00	2	10,323	0.02%
2020/08/07	17	31.04	10	30.80	31.10	7	10,536	0.07%
2020/08/06	11	31.74	3	31.60	31.50	8	10,793	0.07%
2020/08/05	8	30.90	3	30.48	30.60	5	11,409	0.04%
2020/08/04	6	31.46	7	30.80	30.80	-1	11,492	-0.01%
2020/08/03	8	31.33	8	31.10	31.50	0	11,510	0.00%
2020/07/31	32	32.08	4	32.16	31.75	28	11,665	0.24%
2020/07/30	47	31.24	45.9	31.39	31.70	1.1	11,690	0.01%
2020/07/29	3	30.48	3	30.50	30.20	0	11,499	0.00%
2020/07/28	44	30.88	27	31.70	30.00	17	11,471	0.15%
2020/07/27	24	31.96	44	31.93	31.40	-20	11,314	-0.18%
2020/07/24	134	34.01	131.1	32.99	32.75	2.9	11,213	0.03%	大買/大賣/
2020/07/23	96	34.06	104.1	33.82	35.00	-8.1	10,778	-0.08%	大賣/
2020/07/22	123	32.17	62	32.06	31.85	61	10,416	0.59%	大買/
2020/07/21	11	30.95	12	30.88	30.95	-1	10,113	-0.01%
2020/07/20	8	29.89	9	29.71	30.00	-1	10,087	-0.01%
2020/07/17	9	30.04	2	30.53	30.25	7	10,131	0.07%
2020/07/16	8	31.13	7	31.14	31.05	1	10,196	0.01%
2020/07/15	5	29.76	7	30.56	29.90	-2	10,124	-0.02%
2020/07/14	18	30.89	13	30.78	30.30	5	10,164	0.05%
2020/07/13	15	31.28	14	31.43	31.30	1	10,088	0.01%
2020/07/10	12	30.26	20	30.34	29.80	-8	10,117	-0.08%
2020/07/09	32	31.92	9	32.12	31.65	23	10,050	0.23%
2020/07/08	7	31.50	7	31.57	31.40	0	9,978	0.00%
2020/07/07	16	31.63	34	31.82	31.40	-18	10,121	-0.18%
2020/07/06	51	31.96	41	32.19	32.10	10	10,105	0.10%
2020/07/03	26	30.06	31	30.15	29.80	-5	9,864	-0.05%
2020/07/02	25	29.70	39	29.55	29.75	-14	9,849	-0.14%
2020/07/01	22	28.71	15	28.61	28.65	7	9,776	0.07%
2020/06/30	2	28.75	1	28.75	28.90	1	9,780	0.01%
2020/06/29	0	0.00	1	28.55	28.40	-1	9,798	-0.01%
2020/06/24	7	28.41	8	28.24	28.65	-1	9,808	-0.01%
2020/06/23	4	28.30	0	0.00	28.10	4	9,881	0.04%
2020/06/22	5	28.43	3	28.37	28.45	2	9,929	0.02%
2020/06/19	15	29.20	9	29.29	28.70	6	10,037	0.06%
2020/06/18	20	28.98	9	29.00	28.90	11	10,006	0.11%
2020/06/17	27	28.37	38	28.88	29.30	-11	9,983	-0.11%
2020/06/16	26	28.52	33	28.53	28.55	-7	10,028	-0.07%
2020/06/15	33	28.42	8	28.27	27.60	25	10,041	0.25%
2020/06/12	15	29.21	6	29.42	29.55	9	10,000	0.09%
2020/06/11	25	31.30	61	31.08	30.65	-36	10,028	-0.36%
2020/06/10	3	30.37	1	31.45	30.50	2	9,956	0.02%
2020/06/09	19	31.19	8	31.58	30.90	11	10,113	0.11%
2020/06/08	66	32.83	44	32.47	31.80	22	10,273	0.21%
2020/06/05	43	31.93	57	32.19	32.00	-14	10,301	-0.14%
2020/06/04	23	30.34	20	30.28	30.30	3	10,400	0.03%
2020/06/03	13	30.12	9	30.28	29.80	4	10,470	0.04%
2020/06/02	20	30.50	15	30.77	29.85	5	10,591	0.05%
2020/06/01	3	29.98	1.2	29.96	29.75	1.8	10,572	0.02%
2020/05/29	14	29.67	14	29.69	29.95	0	10,673	0.00%
2020/05/28	45	30.76	74	30.54	29.15	-29	10,925	-0.27%
2020/05/27	25	30.98	18	30.46	30.10	7	11,098	0.06%
2020/05/26	25	30.95	60.9	30.73	30.50	-35.9	11,339	-0.32%
2020/05/25	119	30.67	68	30.61	31.50	51	11,720	0.43%	大買/
2020/05/22	21	29.78	25	29.59	28.95	-4	11,644	-0.03%
2020/05/21	48	29.33	85	29.51	29.80	-37	11,789	-0.31%
2020/05/20	63	29.00	49	29.06	27.80	14	11,720	0.12%
2020/05/19	41	28.12	11	27.92	28.90	30	11,521	0.26%
2020/05/18	9	26.54	2	26.75	26.30	7	11,483	0.06%
2020/05/15	8	28.49	19	27.47	28.10	-11	11,530	-0.10%
2020/05/14	32	29.62	38	29.33	27.90	-6	11,462	-0.05%
2020/05/13	91	29.46	97	29.54	29.60	-6	11,216	-0.05%
2020/05/12	361	28.71	377.1	28.96	29.30	-16.1	10,902	-0.15%	大買/大賣/
2020/05/11	20	26.18	14	27.17	27.30	6	10,127	0.06%
2020/05/08	17	24.93	15	24.59	24.85	2	9,980	0.02%
2020/05/07	20	25.56	19	25.73	25.15	1	9,875	0.01%
2020/05/06	16	24.96	9	24.77	24.75	7	9,655	0.07%
2020/05/05	7	24.04	1	24.15	24.10	6	9,526	0.06%
2020/05/04	12	23.94	5	23.80	24.10	7	9,483	0.07%
2020/04/30	29	25.03	34	24.91	24.55	-5	9,434	-0.05%
2020/04/29	28	24.40	14	24.28	24.60	14	9,345	0.15%
2020/04/28	21	25.61	140	25.33	24.90	-119	9,237	-1.29%	大賣/鉅額交易
2020/04/27	130	24.42	14	24.33	24.50	116	9,071	1.28%	大買/鉅額交易
2020/04/24	7	23.36	2	23.15	23.05	5	8,927	0.06%
2020/04/23	13	23.19	12	22.93	23.00	1	8,887	0.01%
2020/04/22	55	22.84	103	22.63	23.15	-48	8,829	-0.54%	大賣/
2020/04/21	20	23.05	182	23.65	22.40	-162	8,748	-1.85%	大賣/鉅額交易
2020/04/20	12	24.86	12	24.41	24.50	0	8,571	0.00%
2020/04/17	102	24.92	12	25.40	24.80	90	8,491	1.06%	大買/
2020/04/16	140	25.05	55	24.98	24.70	85	8,385	1.01%	大買/
2020/04/15	52	25.25	214	25.19	24.30	-162	8,257	-1.96%	大賣/鉅額交易
2020/04/14	63	24.53	35	24.10	24.15	28	8,095	0.35%
2020/04/13	123	24.90	64	24.35	24.00	59	8,038	0.73%	大買/
2020/04/10	78	24.71	135	24.38	24.90	-57	7,923	-0.72%	大賣/
2020/04/09	138	24.47	68	24.51	23.30	70	7,686	0.91%	大買/
2020/04/08	15	23.88	13	23.82	24.45	2	7,456	0.03%
2020/04/07	9	21.03	52	21.00	22.25	-43	7,284	-0.59%
2020/04/06	1	20.30	2	20.25	20.25	-1	7,163	-0.01%
2020/04/01	102	20.08	0	0.00	19.90	102	7,120	1.43%	大買/鉅額交易
2020/03/31	21	20.02	21	20.54	20.00	0	7,060	0.00%
2020/03/30	18	19.48	17	19.79	20.20	1	7,008	0.01%
2020/03/27	78	21.01	36	21.05	20.20	42	6,963	0.60%
2020/03/26	38	20.10	54	19.74	20.90	-16	6,865	-0.23%
2020/03/25	30	19.84	11	19.93	20.20	19	6,797	0.28%
2020/03/24	3	18.37	5	18.32	18.50	-2	6,663	-0.03%
2020/03/23	4	17.35	17	17.14	17.15	-13	6,640	-0.20%
2020/03/20	63	19.78	81	19.66	18.95	-18	6,653	-0.27%
2020/03/19	23	20.04	2	19.48	18.95	21	6,479	0.32%
2020/03/18	26	22.92	32	23.35	21.05	-6	6,401	-0.09%
2020/03/17	60	23.37	56	23.27	23.35	4	6,262	0.06%
2020/03/16	50	24.62	39	24.99	23.25	11	6,078	0.18%
2020/03/13	35	24.32	38	24.45	25.80	-3	5,908	-0.05%
2020/03/12	31	27.72	82	26.92	26.20	-51	5,675	-0.90%
2020/03/11	89	29.14	62	29.47	28.40	27	5,424	0.50%
2020/03/10	592	29.78	671.3	29.92	30.60	-79.3	5,075	-1.56%	大買/大賣/
2020/03/09	22	28.59	25	28.73	28.20	-3	4,517	-0.07%
2020/03/06	19	29.66	21.3	29.52	28.20	-2.3	4,295	-0.05%
2020/03/05	30	29.52	60	29.63	29.40	-30	4,103	-0.73%
2020/03/04	30	29.97	59	29.93	29.80	-29	3,979	-0.73%
2020/03/03	96.1	29.65	83	29.83	29.80	13.1	3,792	0.34%
2020/03/02	182	28.63	161	28.38	29.70	21	3,420	0.61%	大買/大賣/
2020/02/27	110	26.89	128	27.16	27.00	-18	2,946	-0.61%	大買/大賣/
2020/02/26	111	28.88	148	28.25	27.70	-37	2,564	-1.44%	大買/大賣/
2020/02/25	82	25.62	80	25.33	27.60	2	1,970	0.10%
2020/02/24	183.1	25.00	138	24.48	25.50	45.1	1,636	2.76%	大買/大賣/
2020/02/21	19	23.27	28	23.18	23.50	-9	1,230	-0.73%
2020/02/20	26	22.02	13	22.02	21.40	13	998	1.30%
2020/02/19	19.2	21.67	19	21.78	21.90	0.2	927	0.02%
2020/02/18	141	21.88	114	20.91	21.60	27	793	3.40%	大買/大賣/
2020/02/17	3	20.28	3	20.27	20.45	0	617	0.00%
2020/02/12	3	18.42	0	0.00	18.10	3	536	0.56%
2020/02/11	1	17.65	0	0.00	18.00	1	531	0.19%
2020/02/05	1	17.40	0	0.00	17.35	1	528	0.19%
2020/02/04	2	17.23	0	0.00	17.25	2	526	0.38%
2020/02/03	3	16.72	0	0.00	16.90	3	527	0.57%
2020/01/31	1	17.45	2	18.15	17.75	-1	519	-0.19%
2020/01/30	2	17.15	16	17.67	17.50	-14	516	-2.71%
2020/01/09	1	19.30	10	19.22	19.25	-9	500	-1.80%
2020/01/07	1	19.15	0	0.00	19.20	1	495	0.20%
2020/01/03	0	0.00	1	20.15	20.15	-1	484	-0.21%
2019/12/31	0	0.00	1	20.30	20.30	-1	477	-0.21%
2019/12/30	2	20.58	3	20.65	20.25	-1	480	-0.21%
2019/12/27	2	20.00	1	20.00	20.00	1	473	0.21%
2019/12/23	0	0.00	1	19.85	20.10	-1	488	-0.20%
2019/12/20	4	20.69	10	20.53	20.35	-6	486	-1.23%
2019/12/19	4	20.38	0	0.00	20.30	4	475	0.84%
2019/12/18	8	20.98	2	20.78	20.80	6	469	1.28%
2019/12/17	14	20.97	20	20.88	20.80	-6	431	-1.39%
2019/12/13	2	19.40	2	19.45	19.45	0	346	0.00%
2019/12/11	2	19.50	0	0.00	19.25	2	352	0.57%
2019/12/10	2	19.20	3	19.35	19.65	-1	352	-0.28%
2019/12/06	11	19.72	7	19.96	19.10	4	345	1.16%
2019/12/05	1	18.50	0	0.00	18.50	1	321	0.31%
2019/12/02	0	0.00	2	18.15	18.30	-2	344	-0.58%
2019/11/22	4	18.69	4	18.65	18.75	0	400	0.00%
2019/11/21	0	0.00	4	18.40	18.45	-4	403	-0.99%
2019/11/19	7	18.50	7	18.50	18.50	0	419	0.00%
2019/11/15	10	18.50	0	0.00	18.70	10	429	2.33%
2019/11/14	0	0.00	0	18.70	18.70	0	431	0.00%
2019/11/13	0	0.00	1	18.90	18.90	-1	440	-0.23%
2019/11/12	0	0.00	1	18.95	19.00	-1	453	-0.22%
2019/11/08	0	0.00	1	19.15	19.20	-1	459	-0.22%
2019/11/06	0	0.00	4.6	19.49	19.50	-4.6	461	-1.00%
2019/10/31	1	19.35	0	0.00	19.40	1	495	0.20%
2019/10/30	1	19.75	0	0.00	19.70	1	499	0.20%
2019/10/29	2	19.80	0	0.00	19.80	2	503	0.40%
2019/10/22	0	0.00	0	19.85	20.00	0	648	0.00%
2019/10/09	5.1	19.15	15	19.18	19.20	-9.9	739	-1.34%
2019/10/07	0	0.00	1	19.45	19.50	-1	807	-0.12%
2019/10/02	0	0.00	1	19.30	19.30	-1	813	-0.12%
2019/10/01	1	19.25	0	0.00	19.25	1	826	0.12%
2019/09/27	2	19.50	3	19.50	19.30	-1	829	-0.12%
2019/09/26	0	0.00	1	20.30	19.85	-1	819	-0.12%
2019/09/25	4	20.75	5	20.41	20.30	-1	811	-0.12%
2019/09/23	1	21.30	0	0.00	20.95	1	805	0.12%
2019/09/20	2	21.10	0	0.00	21.30	2	798	0.25%
2019/09/19	1	21.50	1	21.25	21.10	0	790	0.00%
2019/09/17	12	21.38	0	0.00	21.45	12	810	1.48%
2019/09/06	5	21.05	10	21.28	21.00	-5	887	-0.56%
2019/09/02	0	0.00	1	20.80	21.35	-1	831	-0.12%
2019/08/27	3	19.75	3	19.80	19.80	0	799	0.00%
2019/08/23	30	20.60	30	20.15	20.15	0	796	0.00%
2019/08/20	0	0.00	1	19.70	19.60	-1	773	-0.13%
2019/08/19	1	19.40	0	0.00	19.45	1	767	0.13%
2019/08/13	0	0.00	2	19.63	19.50	-2	746	-0.27%
2019/08/12	6	19.68	4	19.65	19.70	2	752	0.27%
2019/08/07	7	18.74	7	18.78	19.00	0	754	0.00%
2019/07/31	0	0.00	2	20.35	20.25	-2	784	-0.26%
2019/07/30	2	20.30	0	0.00	20.15	2	780	0.26%
2019/07/29	0	0.00	1	21.40	21.20	-1	766	-0.13%
2019/07/26	1	22.30	0	0.00	21.15	1	752	0.13%
2019/07/24	3	21.40	7.6	21.51	21.65	-4.6	669	-0.68%
2019/07/23	1	21.05	0	0.00	21.80	1	650	0.15%
2019/07/22	0	0.00	1	20.90	20.90	-1	637	-0.16%
2019/07/19	1	20.70	0	0.00	20.75	1	650	0.15%
2019/07/16	10	21.94	74	21.83	21.40	-64	654	-9.78%
2019/07/15	0	0.00	40	21.40	21.30	-40	637	-6.28%
2019/07/12	0	0.00	0	21.70	21.80	0	638	0.00%
2019/07/10	1	20.00	0	0.00	20.00	1	623	0.16%
2019/07/08	1	20.45	0	0.00	20.35	1	628	0.16%
2019/07/05	1	20.65	8	20.75	20.65	-7	632	-1.11%
2019/07/04	8	19.91	0	0.00	20.55	8	622	1.29%
2019/06/28	0	0.00	3	19.70	19.70	-3	668	-0.45%
2019/06/27	0	0.00	1	19.90	19.90	-1	677	-0.15%
2019/06/26	1	19.90	0	0.00	19.80	1	683	0.15%
2019/06/24	0	0.00	1	20.45	20.20	-1	680	-0.15%
2019/06/21	1	19.85	0	0.00	19.50	1	657	0.15%
2019/06/19	0	0.00	5	19.75	19.95	-5	672	-0.74%
2019/06/18	6	20.36	10	20.10	19.90	-4	661	-0.60%
2019/06/17	7	18.76	4	19.78	19.80	3	631	0.48%
2019/06/12	0	0.00	5	18.15	18.10	-5	629	-0.79%
2019/06/11	0.4	18.10	0	0.00	18.10	0.4	640	0.06%
2019/06/04	0	0.00	1	18.55	18.50	-1	687	-0.15%
2019/05/31	0	0.00	10	18.20	18.40	-10	711	-1.41%
2019/05/28	7	17.75	5	17.75	17.70	2	772	0.26%
2019/05/22	6	18.00	5	18.00	18.00	1	963	0.10%
2019/05/21	1	17.45	0	0.00	17.85	1	977	0.10%
2019/05/20	12	17.45	17	17.51	17.55	-5	988	-0.51%
2019/05/17	10	18.00	10	17.95	17.90	0	1,024	0.00%
2019/05/15	5	18.75	0	0.00	18.80	5	1,133	0.44%
2019/05/14	1	18.65	0	0.00	18.70	1	1,211	0.08%
2019/05/10	1	19.20	0	0.00	18.90	1	1,242	0.08%
2019/05/09	1	19.20	0	0.00	19.20	1	1,242	0.08%
2019/05/08	1	19.90	0	0.00	19.95	1	1,239	0.08%
2019/05/07	5	20.60	1	20.40	20.50	4	1,260	0.32%
2019/05/06	2	20.53	0	0.00	20.45	2	1,284	0.16%
2019/05/02	0.3	21.00	0	0.00	21.10	0.3	1,292	0.03%
2019/04/30	1	20.60	0	0.00	20.65	1	1,316	0.08%
2019/04/25	1	21.00	0	0.00	21.00	1	1,347	0.07%
2019/04/23	22	22.18	0	0.00	21.85	22	1,400	1.57%
2019/04/22	88	22.30	0	0.00	22.10	88	1,410	6.24%
2019/04/19	1	22.20	2.8	21.94	22.20	-1.8	1,419	-0.13%
2019/04/18	2	22.15	7	22.09	21.80	-5	1,412	-0.35%
2019/04/17	2	23.40	6	22.89	22.85	-4	1,418	-0.28%
2019/04/16	7	22.56	0	0.00	22.80	7	1,388	0.50%
2019/04/15	1	21.95	0	0.00	22.00	1	1,379	0.07%
2019/04/10	1	22.50	0	0.00	22.50	1	1,392	0.07%
2019/04/09	1	22.60	6	22.48	22.60	-5	1,409	-0.35%
2019/04/08	6	22.99	3	23.00	22.65	3	1,423	0.21%
2019/04/02	6	21.98	0	0.00	22.00	6	1,461	0.41%
2019/04/01	1	21.95	0	0.00	21.95	1	1,460	0.07%
2019/03/28	0	0.00	1	20.85	20.75	-1	1,477	-0.07%
2019/03/27	0	20.95	3	21.00	21.00	-3	1,499	-0.20%
2019/03/26	3	20.95	0	0.00	20.95	3	1,573	0.19%
2019/03/25	1	21.15	0	0.00	20.90	1	1,738	0.06%
2019/03/22	1	22.30	0	0.00	21.85	1	1,746	0.06%
2019/03/21	1	22.00	0	0.00	22.10	1	1,762	0.06%
2019/03/20	2	21.93	1	21.95	22.00	1	1,785	0.06%
2019/03/19	1	22.45	0	0.00	22.25	1	1,821	0.05%
2019/03/14	1	22.70	4	22.53	22.50	-3	1,864	-0.16%
2019/03/13	0	0.00	2	22.95	22.80	-2	1,884	-0.11%
2019/03/12	9	23.16	0	0.00	22.90	9	1,910	0.47%
2019/03/08	1	21.95	3	22.20	22.35	-2	1,974	-0.10%
2019/03/07	3	22.20	19	22.78	22.25	-16	2,017	-0.79%
2019/03/06	2	23.25	3	23.00	22.90	-1	2,129	-0.05%
2019/03/05	1	23.20	0	0.00	22.90	1	2,140	0.05%
2019/03/04	2	23.33	0	0.00	23.20	2	2,136	0.09%
2019/02/27	0	0.00	1	23.60	23.80	-1	2,113	-0.05%
2019/02/26	37	24.49	20	24.66	24.30	17	2,108	0.81%
2019/02/25	11	23.65	9	24.03	24.20	2	2,049	0.10%
2019/02/22	0	0.00	8	23.55	23.40	-8	2,028	-0.39%
2019/02/21	0	0.00	2	23.20	23.30	-2	1,988	-0.10%
2019/02/19	4	23.01	7	22.95	22.95	-3	1,956	-0.15%
2019/02/18	15	23.28	1	23.60	22.90	14	1,948	0.72%
2019/02/15	2	22.68	13	22.95	22.50	-11	1,911	-0.58%
2019/02/14	17	23.63	5.1	23.40	23.40	11.9	1,884	0.63%
2019/02/13	83.1	22.75	67	22.50	23.20	16.1	1,797	0.90%
2019/02/12	15	21.73	25	21.91	21.95	-10	1,723	-0.58%
2019/02/11	0	0.00	1	21.35	21.35	-1	1,691	-0.06%
2019/01/30	1	20.75	0	0.00	20.60	1	1,675	0.06%
2019/01/28	2	21.05	2	21.00	20.95	0	1,663	0.00%
2019/01/23	2	20.10	9	19.92	20.10	-7	1,658	-0.42%
2019/01/22	2	20.30	4	20.00	19.65	-2	1,657	-0.12%
2019/01/17	0	0.00	2	20.05	19.80	-2	1,618	-0.12%
2019/01/16	0	0.00	10	20.17	20.15	-10	1,611	-0.62%
2019/01/15	14	20.14	10	19.99	19.90	4	1,592	0.25%
2019/01/11	0	0.00	3	19.90	19.70	-3	1,529	-0.20%
2019/01/10	6	19.45	6	19.45	19.30	0	1,513	0.00%
2019/01/09	3	19.30	7	19.58	19.40	-4	1,515	-0.26%
2019/01/04	5	18.54	0	0.00	18.60	5	1,496	0.33%
2019/01/03	4	19.15	1	19.15	19.05	3	1,493	0.20%
2019/01/02	1	19.50	1	19.40	19.50	0	1,497	0.00%
2018/12/28	0	0.00	2	19.78	19.85	-2	1,497	-0.13%
2018/12/27	4	19.61	4	19.55	19.40	0	1,505	0.00%
2018/12/26	10	18.90	10	19.25	18.90	0	1,488	0.00%
2018/12/25	1	20.50	6	20.45	20.40	-5	1,444	-0.35%
2018/12/21	0	0.00	2	21.00	21.10	-2	1,479	-0.14%
2018/12/20	0	0.00	12	20.76	20.75	-12	1,456	-0.82%
2018/12/19	14	22.10	12	21.72	21.20	2	1,438	0.14%
2018/12/18	28	21.79	10	21.89	21.65	18	1,380	1.30%
2018/12/17	11	24.57	1	24.05	24.05	10	1,226	0.82%
2018/12/14	0	0.00	3	24.10	24.10	-3	1,211	-0.25%
2018/12/13	1	24.05	11	24.15	23.90	-10	1,221	-0.82%
2018/12/12	19	23.81	24	24.04	24.50	-5	1,205	-0.41%
2018/12/11	4	22.93	1	22.95	22.50	3	1,170	0.26%
2018/12/10	34	22.74	22	22.79	22.60	12	1,172	1.02%
2018/12/06	35	25.88	32	24.86	24.90	3	1,117	0.27%
2018/12/05	21	27.04	19	27.91	27.25	2	1,092	0.18%
2018/12/04	0	0.00	4	28.25	27.85	-4	1,068	-0.37%
2018/12/03	0	0.00	12	28.61	28.05	-12	1,044	-1.15%
2018/11/30	11	28.10	1	27.70	27.60	10	998	1.00%
2018/11/29	27	27.54	25	28.12	28.15	2	936	0.21%
2018/11/28	5	25.46	4	25.25	25.60	1	816	0.12%
2018/11/27	2	25.00	5	24.95	24.90	-3	808	-0.37%
2018/11/26	0	0.00	1	24.30	24.15	-1	802	-0.12%
2018/11/22	11	23.96	1	25.10	23.60	10	802	1.25%
2018/11/21	1	25.50	3	25.17	25.50	-2	789	-0.25%
2018/11/19	0	0.00	0	23.35	23.50	0	775	0.00%
2018/11/14	2	23.50	0	0.00	23.70	2	778	0.26%
2018/11/09	20	25.00	21	25.30	25.30	-1	822	-0.12%
2018/11/08	0	0.00	2	26.50	25.00	-2	834	-0.24%
2018/11/07	2	25.55	0	0.00	25.55	2	858	0.23%
2018/11/06	0	0.00	1	25.75	24.85	-1	877	-0.11%
2018/11/05	1	25.55	3	24.55	25.55	-2	884	-0.23%
2018/11/02	9	25.48	8	25.05	25.00	1	896	0.11%
2018/11/01	4	24.23	6	24.63	25.05	-2	874	-0.23%
2018/10/31	0	0.00	1	22.70	22.80	-1	860	-0.12%
2018/10/29	3	21.15	0	0.00	20.70	3	852	0.35%
2018/10/26	3	20.75	4	21.21	20.60	-1	867	-0.12%
2018/10/25	2	21.75	0	0.00	21.70	2	860	0.23%
2018/10/16	1	26.85	0	0.00	25.70	1	918	0.11%
2018/10/15	0	0.00	2	26.00	25.35	-2	945	-0.21%
2018/10/12	13	25.26	13	25.26	25.45	0	956	0.00%
2018/10/11	2	25.00	0	0.00	24.95	2	994	0.20%
2018/10/08	6	29.17	7	29.22	28.90	-1	1,046	-0.10%
2018/10/05	2	30.00	0	0.00	29.55	2	1,062	0.19%
2018/10/02	1	34.95	9	35.01	34.60	-8	1,088	-0.73%
2018/10/01	2	33.90	9	34.61	34.60	-7	1,093	-0.64%
2018/09/28	8	32.98	7	33.00	34.00	1	1,109	0.09%
2018/09/27	1	32.25	0	0.00	32.25	1	1,121	0.09%
2018/09/26	7	33.04	5	32.30	32.30	2	1,149	0.17%
2018/09/25	15	33.64	8	33.50	33.10	7	1,182	0.59%
2018/09/21	9	32.78	11	32.74	32.90	-2	1,194	-0.17%
2018/09/20	0	0.00	1	31.50	31.60	-1	1,229	-0.08%
2018/09/19	5	32.79	2	33.50	31.90	3	1,283	0.23%
2018/09/18	0	0.00	2	30.63	31.20	-2	1,314	-0.15%
2018/09/17	11	30.97	9	31.18	31.30	2	1,355	0.15%
2018/09/14	0	0.00	2	29.88	30.80	-2	1,410	-0.14%
2018/09/13	11	28.09	10	28.10	28.00	1	1,456	0.07%
2018/09/10	0	27.65	0	0.00	27.65	0	1,871	0.00%
2018/09/07	6	29.05	15	29.90	29.30	-9	1,945	-0.46%
2018/09/06	8	31.59	1	31.40	31.25	7	2,056	0.34%
2018/09/04	0	0.00	5	33.00	32.75	-5	2,442	-0.20%
2018/09/03	8	32.60	0	0.00	32.15	8	2,660	0.30%
2018/08/31	0	0.00	1	33.50	34.40	-1	2,748	-0.04%
2018/08/29	1	32.65	1	32.85	32.60	0	2,906	0.00%
2018/08/28	1	32.30	2	32.30	32.25	-1	3,006	-0.03%
2018/08/27	3	32.23	2	32.00	32.75	1	3,089	0.03%
2018/08/24	3	30.98	8	30.92	30.90	-5	3,259	-0.15%
2018/08/22	0	0.00	1	31.80	31.65	-1	3,811	-0.03%
2018/08/20	0	0.00	2	32.50	32.20	-2	4,144	-0.05%
2018/08/17	5	33.69	4	34.09	32.80	1	4,189	0.02%
2018/08/16	7	32.32	3.1	32.14	33.35	3.9	4,206	0.09%
2018/08/15	1	31.60	0	0.00	31.65	1	4,309	0.02%
2018/08/14	3	31.27	3	31.27	32.15	0	4,326	0.00%
2018/08/13	9	30.27	4	29.75	29.25	5	4,323	0.12%
2018/08/10	3	33.97	3	33.70	32.50	0	4,346	0.00%
2018/08/09	5	34.72	1	34.10	33.65	4	4,455	0.09%
2018/08/08	0	0.00	2	37.00	35.60	-2	4,459	-0.04%
2018/08/07	5	36.27	4	36.23	36.45	1	4,471	0.02%
2018/08/02	2	37.00	3	36.00	35.85	-1	4,543	-0.02%
2018/07/31	5	38.63	6	38.91	38.80	-1	4,624	-0.02%
2018/07/30	2	38.53	3	38.25	38.25	-1	4,622	-0.02%
2018/07/27	2	39.63	1	39.80	39.60	1	4,627	0.02%
2018/07/26	5	39.66	3	40.02	39.60	2	4,631	0.04%
2018/07/25	7	39.01	9	39.01	39.40	-2	4,621	-0.04%
2018/07/24	18	39.54	8	39.51	39.60	10	4,617	0.22%
2018/07/23	4	37.15	5	37.48	38.70	-1	4,601	-0.02%
2018/07/20	4	38.34	0	0.00	37.15	4	4,599	0.09%
2018/07/19	1	39.25	5	39.42	39.25	-4	4,587	-0.09%
2018/07/18	6	39.28	12	39.58	38.70	-6	4,606	-0.13%
2018/07/17	7	43.40	4	42.75	41.70	3	4,567	0.07%
2018/07/16	14	44.11	15	44.32	43.25	-1	4,556	-0.02%
2018/07/13	6	42.91	2	42.70	42.55	4	4,530	0.09%
2018/07/12	1	42.15	0	0.00	42.25	1	4,523	0.02%
2018/07/11	6	42.07	0	0.00	41.75	6	4,553	0.13%
2018/07/10	3	42.33	3	42.72	43.50	0	4,556	0.00%
2018/07/09	2.2	41.95	1	41.05	41.05	1.2	4,568	0.03%
2018/07/05	1	42.60	2	41.90	41.25	-1	4,634	-0.02%
2018/07/04	4	41.48	1	41.00	41.25	3	4,668	0.06%
2018/07/03	4	43.06	8	43.74	42.50	-4	4,688	-0.09%
2018/07/02	0	0.00	1	46.20	44.90	-1	4,662	-0.02%
2018/06/29	9	46.39	7	45.91	46.20	2	4,639	0.04%
2018/06/28	1	45.80	15	45.50	44.80	-14	4,594	-0.30%
2018/06/27	8	45.49	1	45.30	45.50	7	4,532	0.15%
2018/06/26	3	46.33	3	46.42	46.85	0	4,466	0.00%
2018/06/25	3	47.30	11	46.75	45.50	-8	4,416	-0.18%
2018/06/22	3	51.07	1	50.50	49.65	2	4,348	0.05%
2018/06/21	13	53.95	8	53.73	53.30	5	4,282	0.12%
2018/06/20	52	53.70	66	53.95	53.40	-14	4,167	-0.34%
2018/06/19	4	53.75	7	54.03	52.50	-3	3,915	-0.08%
2018/06/15	29	54.94	29	54.90	54.30	0	3,859	0.00%
2018/06/14	17	53.65	14	53.52	53.20	3	3,778	0.08%
2018/06/13	88	53.49	81	52.80	52.00	7	3,658	0.19%
2018/06/12	71	56.84	47	57.11	55.00	24	3,520	0.68%
2018/06/11	24	52.03	28	52.15	54.00	-4	3,266	-0.12%
2018/06/08	5	48.79	6	48.98	49.10	-1	3,042	-0.03%
2018/06/07	18	47.51	6	47.25	48.00	12	2,945	0.41%
2018/06/06	26	45.66	49	45.79	48.00	-23	2,862	-0.80%
2018/06/05	3	45.22	3	45.18	44.25	0	2,771	0.00%
2018/06/04	7	48.44	10	48.18	47.90	-3	2,666	-0.11%
2018/06/01	56	49.86	64	49.87	48.50	-8	2,583	-0.31%
2018/05/31	45	49.90	50	49.79	48.00	-5	2,415	-0.21%
2018/05/30	52	46.10	37	46.24	47.45	15	2,158	0.69%
2018/05/29	13	41.82	20.6	42.31	43.15	-7.6	1,874	-0.40%
2018/05/28	32	38.05	18	38.86	39.25	14	1,654	0.85%
2018/05/25	8	36.71	18	36.56	36.20	-10	1,542	-0.65%
2018/05/24	3	35.93	8	35.76	35.85	-5	1,495	-0.33%
2018/05/23	23	38.43	10	37.93	36.65	13	1,470	0.88%
2018/05/22	2	36.70	2	36.13	36.50	0	1,364	0.00%
2018/05/21	8	35.83	1.1	36.06	35.80	6.9	1,338	0.52%
2018/05/18	6	35.90	6	35.78	35.50	0	1,321	0.00%
2018/05/17	18	36.82	13	36.33	36.80	5	1,274	0.39%
2018/05/16	0	0.00	3	34.07	33.70	-3	1,154	-0.26%
2018/05/15	4	35.60	4	35.13	34.80	0	1,129	0.00%
2018/05/14	0	0.00	2	35.20	35.20	-2	1,118	-0.18%
2018/05/11	2	35.43	3	35.10	34.50	-1	1,099	-0.09%
2018/05/10	4	35.36	3	35.92	35.90	1	1,069	0.09%
2018/05/09	17	35.21	10	35.16	34.80	7	1,025	0.68%
2018/05/08	2	32.65	5	32.02	33.35	-3	958	-0.31%
2018/05/07	2	30.55	2	30.55	30.35	0	925	0.00%
2018/05/04	2.7	29.67	0	0.00	29.80	2.7	934	0.29%
2018/05/03	0	0.00	2	30.10	29.95	-2	923	-0.22%
2018/04/30	0.3	32.20	4	32.39	32.50	-3.7	908	-0.41%
2018/04/27	2	30.80	0	0.00	31.70	2	916	0.22%
2018/04/26	3	31.70	0	0.00	30.35	3	906	0.33%
2018/04/25	3	31.07	2	30.35	32.10	1	884	0.11%
2018/04/24	1	31.30	2	31.50	31.60	-1	859	-0.12%
2018/04/23	1	34.80	0.3	34.55	34.50	0.7	821	0.08%
2018/04/19	2.2	36.32	1.1	36.05	36.30	1.1	794	0.14%
2018/04/18	1.1	35.49	1	35.70	35.50	0.1	770	0.01%
2018/04/17	5	36.00	0	0.00	35.05	5	750	0.67%
2018/04/16	2	35.00	1.1	35.11	34.80	0.9	704	0.13%
2018/04/13	4	37.20	2	37.48	36.50	2	669	0.30%
2018/04/12	5	39.05	0	0.00	38.10	5	626	0.80%
2018/04/11	0	0.00	1	34.60	38.10	-1	536	-0.19%
2018/04/10	1	36.00	12	37.03	36.95	-11	485	-2.27%
2018/04/09	5	34.25	2	33.45	34.30	3	418	0.72%
2018/04/02	0	0.00	5	29.84	30.25	-5	346	-1.44%
2018/03/30	0	0.00	4	27.65	27.50	-4	331	-1.21%
2018/03/29	0	0.00	0.2	27.75	27.85	-0.2	330	-0.06%
2018/03/27	0	0.00	1	27.30	27.50	-1	323	-0.31%
2018/03/23	0	25.50	0	0.00	25.55	0	322	0.00%
2018/03/22	0	25.45	0	0.00	25.30	0	320	0.00%
2018/03/20	0	26.30	9	25.77	26.60	-9	324	-2.78%
2018/03/16	0	0.00	3	27.50	27.40	-3	319	-0.94%
2018/03/14	0	0.00	3	27.80	27.70	-3	314	-0.95%
2018/03/13	1.1	27.50	0	0.00	27.60	1.1	313	0.35%
2018/03/09	19	28.20	0	0.00	28.00	19	306	6.20%
2018/03/08	0.9	28.50	0	0.00	28.50	0.9	302	0.30%
2018/03/07	0	0.00	1	27.40	28.30	-1	300	-0.33%
2018/03/06	1	28.80	1	30.00	28.60	0	289	0.00%
2018/03/05	0.1	27.75	2	27.80	27.95	-1.9	272	-0.69%
2018/03/02	0.9	26.50	0	0.00	26.80	0.9	257	0.35%
2018/03/01	0.9	25.55	0	0.00	25.60	0.9	248	0.36%
2018/02/27	0.7	25.40	3	25.97	25.45	-2.3	245	-0.94%
2018/02/26	2.5	25.36	0	0.00	25.30	2.5	232	1.07%
2018/02/22	0.9	26.10	1	26.40	26.25	-0.1	208	-0.05%
2018/02/21	0.8	25.25	2	24.73	25.40	-1.2	193	-0.62%
2018/02/12	8.2	23.40	0	0.00	23.75	8.2	184	4.44%
2018/02/09	0.4	21.90	0	0.00	22.10	0.4	174	0.21%
2018/02/08	0.6	20.45	0	0.00	20.50	0.6	175	0.36%
2018/02/06	0	19.40	0	0.00	19.40	0	179	0.00%
2018/02/02	0	0.00	1	22.50	22.35	-1	174	-0.57%
2018/02/01	1	22.95	0	0.00	22.80	1	178	0.56%
2018/01/30	0.1	23.00	2	23.55	23.20	-1.9	180	-1.06%
2018/01/29	2	21.80	2	23.70	23.25	0	177	0.00%
2018/01/26	7	21.56	1.2	21.67	21.75	5.8	163	3.53%
2018/01/23	1	20.90	6	20.47	21.15	-5	158	-3.15%
2018/01/22	0	0.00	2.6	19.51	19.40	-2.6	144	-1.81%
2018/01/17	3	19.10	0	0.00	19.05	3	143	2.09%
2018/01/15	0	0.00	2	19.20	19.20	-2	144	-1.38%
2018/01/12	2	19.35	0	0.00	19.20	2	150	1.33%
2018/01/11	1	19.30	0	0.00	19.40	1	151	0.66%
2018/01/10	1	19.20	2	19.20	19.20	-1	151	-0.66%
2018/01/09	3	19.00	5	19.00	18.95	-2	152	-1.31%
2018/01/04	3	18.15	0	0.00	18.50	3	186	1.61%