矽格 (6257)-高橋券商分點個股進出

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
76.4
漲跌
▼1.0
漲幅
-1.29%
成交量
6,644張
產業
上市半導體類股
943人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	76.55	1	77.30	76.40	3	6,707	0.04%
2024/05/02	31	77.82	47	77.72	77.40	-16	6,637	-0.24%
2024/04/30	2	74.30	18.5	73.87	74.20	-16.5	6,367	-0.26%
2024/04/29	0	0.00	9	72.43	72.90	-9	6,295	-0.14%
2024/04/26	1	71.30	9.3	71.32	71.50	-8.3	6,386	-0.13%
2024/04/25	2	70.00	3	70.33	70.20	-1	6,379	-0.02%
2024/04/24	4	70.08	2	69.65	70.40	2	6,374	0.03%
2024/04/23	0.3	68.30	1	68.20	68.30	-0.8	6,362	-0.01%
2024/04/22	3	68.90	0	0.00	68.30	3	6,358	0.05%
2024/04/19	1	70.30	10	70.70	70.50	-9	6,293	-0.14%
2024/04/18	2	71.80	0	0.00	71.50	2	6,215	0.03%
2024/04/17	4	71.90	2	72.30	72.60	2	6,201	0.03%
2024/04/16	4.5	70.37	2.3	70.81	70.60	2.3	6,136	0.04%
2024/04/15	5.5	72.09	4	71.95	72.00	1.5	6,060	0.02%
2024/04/12	9	73.26	5	73.24	73.20	4	6,030	0.07%
2024/04/11	13.2	72.70	3	72.57	72.80	10.2	5,949	0.17%
2024/04/10	0.5	72.30	3	71.93	72.40	-2.5	5,892	-0.04%
2024/04/09	3	71.30	1	72.30	71.10	2	5,828	0.03%
2024/04/08	7	70.89	1	71.10	70.80	6	5,787	0.10%
2024/04/03	10	71.90	4	71.80	71.80	6	5,763	0.10%
2024/04/02	14	71.79	0	0.00	73.00	14	5,753	0.24%
2024/04/01	5	72.00	1	72.50	71.60	4	5,670	0.07%
2024/03/29	13	70.60	2	71.10	71.00	11	5,597	0.20%
2024/03/28	25	73.11	2	75.40	72.00	23	5,390	0.43%
2024/03/27	3	73.07	14	72.91	73.80	-11	5,144	-0.21%
2024/03/26	0	0.00	2	71.10	71.00	-2	4,978	-0.04%
2024/03/25	5	72.12	0	0.00	72.30	5	4,974	0.10%
2024/03/22	7	72.33	2	73.30	72.40	5	4,944	0.10%
2024/03/21	8	75.81	0	0.00	74.70	8	4,910	0.16%
2024/03/20	14	77.08	33	77.32	75.60	-19	5,085	-0.37%
2024/03/19	0	0.00	22.1	73.33	73.50	-22.1	5,072	-0.44%
2024/03/18	0	0.00	23	71.54	72.10	-23	4,948	-0.46%
2024/03/15	1	68.00	2	69.60	68.80	-1	4,832	-0.02%
2024/03/14	0	0.00	0.1	68.30	68.80	-0.1	4,777	0.00%
2024/03/13	1	69.50	25.3	70.60	70.10	-24.3	4,716	-0.51%
2024/03/12	0	0.00	6	69.63	69.90	-6	4,674	-0.13%
2024/03/11	5	68.82	0	0.00	68.40	5	4,698	0.11%
2024/03/08	6.3	71.06	17.3	70.68	69.00	-11	4,758	-0.23%
2024/03/07	4	69.93	7	70.60	69.60	-3	4,727	-0.06%
2024/03/06	11.3	69.03	13	69.48	70.20	-1.8	4,786	-0.04%
2024/03/05	2	67.80	7	67.77	68.10	-5	4,965	-0.10%
2024/03/04	4	67.95	12	67.98	67.90	-8	5,024	-0.16%
2024/03/01	16.2	68.11	11	68.61	67.20	5.2	4,971	0.10%
2024/02/29	1	70.30	0	0.00	70.30	1	4,814	0.02%
2024/02/27	10.1	70.38	2.3	70.37	70.00	7.9	4,781	0.16%
2024/02/26	9	72.69	3	73.80	72.30	6	4,667	0.13%
2024/02/23	21	73.03	39.3	73.56	72.50	-18.3	4,542	-0.40%
2024/02/22	4.3	70.40	10.2	70.14	70.80	-6	4,207	-0.14%
2024/02/21	0	0.00	10	69.25	68.80	-10	4,122	-0.24%
2024/02/20	6	68.40	4	68.90	68.20	2	4,144	0.05%
2024/02/19	7	69.04	4	70.03	70.00	3	4,099	0.07%
2024/02/16	0	0.00	6	69.35	69.50	-6	4,088	-0.15%
2024/02/15	2.3	67.68	8	67.45	68.20	-5.8	4,032	-0.14%
2024/02/05	0	0.00	1	65.60	65.30	-1	3,992	-0.03%
2024/02/02	10	65.81	2	65.90	65.70	8	3,999	0.20%
2024/02/01	2	66.60	1	66.90	66.60	1	3,997	0.03%
2024/01/31	2	68.10	5	67.74	67.70	-3	4,025	-0.07%
2024/01/30	9	66.94	0	0.00	66.50	9	4,054	0.22%
2024/01/29	0	0.00	1	67.60	67.40	-1	4,089	-0.02%
2024/01/26	4	68.50	5	69.40	67.20	-1	4,139	-0.02%
2024/01/25	0	0.00	3	68.70	68.70	-3	4,117	-0.07%
2024/01/24	5	68.20	16	68.36	68.00	-11	4,103	-0.27%
2024/01/23	2	68.30	6	68.20	68.10	-4	4,111	-0.10%
2024/01/22	7	68.13	22.5	68.09	68.00	-15.5	4,084	-0.38%
2024/01/19	0	0.00	1	66.50	66.50	-1	3,970	-0.03%
2024/01/18	5	65.00	0	0.00	65.30	5	4,006	0.12%
2024/01/17	6	65.92	0	0.00	65.80	6	4,124	0.15%
2024/01/16	1	66.20	8	65.84	66.10	-7	4,139	-0.17%
2024/01/15	1	65.40	2	65.30	65.40	-1	4,157	-0.02%
2024/01/11	4	64.00	0	0.00	64.20	4	4,308	0.09%
2024/01/10	0	0.00	3	64.20	64.60	-3	4,367	-0.07%
2024/01/09	1	64.60	0	0.00	64.40	1	4,482	0.02%
2024/01/08	6	63.75	1	63.70	63.90	5	4,508	0.11%
2024/01/04	1	64.70	0	0.00	65.00	1	4,642	0.02%
2024/01/03	2	64.90	2	64.40	65.00	0	4,664	0.00%
2024/01/02	0	0.00	1	64.80	64.60	-1	4,648	-0.02%
2023/12/29	14	64.99	5	65.50	65.20	9	4,647	0.19%
2023/12/28	0	0.00	2	66.90	66.00	-2	4,599	-0.04%
2023/12/27	0	0.00	6	67.22	67.30	-6	4,574	-0.13%
2023/12/26	1	66.90	2	66.90	66.80	-1	4,565	-0.02%
2023/12/25	11	66.49	0	0.00	66.40	11	4,552	0.24%
2023/12/21	1	68.80	5	68.70	68.10	-4	4,515	-0.09%
2023/12/20	2	67.65	5	68.52	68.80	-3	4,488	-0.07%
2023/12/19	2	67.50	6	67.70	67.80	-4	4,433	-0.09%
2023/12/18	0	0.00	8	68.46	68.50	-8	4,437	-0.18%
2023/12/15	27.5	68.66	9	67.92	67.20	18.5	4,545	0.41%
2023/12/14	23	69.97	45.5	69.58	71.90	-22.5	4,467	-0.50%
2023/12/13	4	66.40	3	66.30	66.40	1	4,163	0.02%
2023/12/12	1	65.90	22	66.05	65.80	-21	4,245	-0.49%
2023/12/11	0	0.00	1	65.10	65.00	-1	4,209	-0.02%
2023/12/08	2	64.75	1	64.90	64.70	1	4,198	0.02%
2023/12/07	0	0.00	3	64.93	64.60	-3	4,183	-0.07%
2023/12/06	3	65.47	15	65.61	65.40	-12	4,158	-0.29%
2023/12/05	9	65.03	18	65.51	65.50	-9	4,084	-0.22%
2023/12/04	10	65.90	3	65.33	66.00	7	4,013	0.17%
2023/12/01	48.1	64.87	26	65.31	65.80	22.1	3,943	0.56%
2023/11/30	8	63.88	10	63.76	63.80	-2	3,722	-0.05%
2023/11/29	7	61.99	19	62.04	62.00	-12	3,478	-0.34%
2023/11/24	6	60.78	0	0.00	60.70	6	3,493	0.17%
2023/11/23	1	61.20	1	61.10	60.90	0	3,515	0.00%
2023/11/22	5.5	60.90	1	60.90	60.90	4.5	3,537	0.13%
2023/11/21	2	60.70	2	61.30	60.70	0	3,565	0.00%
2023/11/20	10	61.20	1.6	61.10	61.40	8.4	3,673	0.23%
2023/11/17	3	61.60	5	61.30	61.00	-2	3,803	-0.05%
2023/11/16	6	61.30	0	0.00	61.50	6	3,785	0.16%
2023/11/15	2	61.40	4	61.60	60.90	-2	3,836	-0.05%
2023/11/14	0	0.00	2	61.30	61.50	-2	3,792	-0.05%
2023/11/10	8	60.23	0	0.00	60.20	8	3,769	0.21%
2023/11/09	4	61.00	1	61.00	60.80	3	3,748	0.08%
2023/11/08	5	61.70	2	61.80	61.40	3	3,736	0.08%
2023/11/07	2	60.50	2	61.05	61.70	0	3,702	0.00%
2023/11/06	7	61.46	6	61.47	61.50	1	3,649	0.03%
2023/11/03	0	0.00	10	61.26	61.50	-10	3,596	-0.28%
2023/11/02	3	60.23	12	60.64	60.90	-9	3,546	-0.25%
2023/10/31	1	59.60	1	60.70	59.30	0	3,490	0.00%
2023/10/30	4	59.95	0	0.00	59.90	4	3,486	0.11%
2023/10/27	5	59.82	0	0.00	59.40	5	3,500	0.14%
2023/10/26	4	60.50	2	61.60	60.20	2	3,491	0.06%
2023/10/25	2	61.45	5	61.86	62.00	-3	3,448	-0.09%
2023/10/24	4	60.50	0.1	60.50	60.70	3.9	3,402	0.11%
2023/10/23	0	0.00	7	60.01	59.90	-7	3,432	-0.20%
2023/10/20	13	60.68	12	60.88	60.80	1	3,445	0.03%
2023/10/19	7	60.77	11	61.43	60.70	-4	3,413	-0.12%
2023/10/18	1	60.00	3	60.13	60.00	-2	3,342	-0.06%
2023/10/17	3.1	60.24	9.2	60.65	60.70	-6.1	3,292	-0.19%
2023/10/16	1	59.20	0	0.00	59.20	1	3,230	0.03%
2023/10/13	12	59.58	19	59.93	60.00	-7	3,223	-0.22%
2023/10/12	0	0.00	3	58.20	58.30	-3	3,118	-0.10%
2023/10/11	2	58.30	7	58.43	57.80	-5	3,134	-0.16%
2023/10/06	0	0.00	6	57.48	57.50	-6	3,133	-0.19%
2023/10/05	2	58.00	0	0.00	57.60	2	3,142	0.06%
2023/10/02	0	0.00	1	58.10	57.70	-1	3,151	-0.03%
2023/09/28	1	57.40	1	57.00	57.40	0	3,183	0.00%
2023/09/26	4	56.65	0	0.00	56.70	4	3,299	0.12%
2023/09/25	0	0.00	1	58.40	58.30	-1	3,259	-0.03%
2023/09/22	0	0.00	1	57.30	57.50	-1	3,247	-0.03%
2023/09/21	15	56.89	4	56.80	57.20	11	3,216	0.34%
2023/09/20	19	59.13	0	0.00	58.00	19	3,167	0.60%
2023/09/19	5	60.52	47.5	60.62	60.80	-42.5	2,973	-1.43%
2023/09/18	0	0.00	17	58.90	58.80	-17	2,660	-0.64%
2023/09/15	5	58.28	14	58.56	58.00	-9	2,635	-0.34%
2023/09/14	0	0.00	1	57.40	57.20	-1	2,512	-0.04%
2023/09/13	0	0.00	1	56.70	56.60	-1	2,493	-0.04%
2023/09/12	0	0.00	7	57.64	57.40	-7	2,488	-0.28%
2023/09/11	0	0.00	1	56.80	57.10	-1	2,484	-0.04%
2023/09/08	0	0.00	1	57.20	57.20	-1	2,490	-0.04%
2023/09/06	1	58.30	11	57.82	58.20	-10	2,480	-0.40%
2023/09/05	0	0.00	11	57.60	57.80	-11	2,464	-0.45%
2023/09/04	0	0.00	2	57.30	57.50	-2	2,453	-0.08%
2023/09/01	0	0.00	2	57.30	57.10	-2	2,446	-0.08%
2023/08/31	3	57.70	7	57.49	57.70	-4	2,435	-0.16%
2023/08/30	1	56.70	2.4	56.74	56.90	-1.4	2,385	-0.06%
2023/08/28	1	56.00	0	0.00	56.00	1	2,336	0.04%
2023/08/25	0	0.00	4	56.65	56.60	-4	2,319	-0.17%
2023/08/24	2	56.60	11	56.45	56.10	-9	2,284	-0.39%
2023/08/23	16	54.86	12	54.77	55.40	4	2,157	0.19%
2023/08/22	0	0.00	2	52.95	52.60	-2	2,032	-0.10%
2023/08/21	11	52.85	3	53.10	52.50	8	1,991	0.40%
2023/08/18	0.1	51.40	1	51.50	51.50	-0.9	1,923	-0.05%
2023/08/11	2	51.20	0	0.00	51.10	2	1,910	0.10%
2023/08/10	6	52.00	7	51.91	51.90	-1	1,894	-0.05%
2023/08/08	1	53.00	0	0.00	52.70	1	1,879	0.05%
2023/08/04	0	0.00	2	52.10	52.30	-2	1,870	-0.11%
2023/08/02	0	0.00	9	52.50	52.00	-9	1,872	-0.48%
2023/08/01	6	51.90	5	52.00	52.00	1	1,856	0.05%
2023/07/31	2	52.80	0	0.00	52.90	2	1,835	0.11%
2023/07/28	0	0.00	2	53.35	53.70	-2	1,808	-0.11%
2023/07/27	5.5	52.46	13	52.64	52.30	-7.5	1,778	-0.42%
2023/07/26	31	57.40	2.7	57.09	57.00	28.3	1,700	1.66%
2023/07/25	4	57.30	1	57.50	57.50	3	1,640	0.18%
2023/07/24	21	57.80	2	57.70	57.50	19	1,629	1.17%
2023/07/21	0.2	58.30	1	58.10	58.30	-0.8	1,610	-0.05%
2023/07/20	1	58.30	1	58.30	58.30	0	1,596	0.00%
2023/07/19	6.3	58.22	3	58.93	58.00	3.3	1,577	0.21%
2023/07/18	6	58.47	3	58.70	58.50	3	1,543	0.19%
2023/07/17	0	0.00	17	58.96	58.90	-17	1,536	-1.11%
2023/07/14	3	58.33	0	0.00	58.30	3	1,505	0.20%
2023/07/13	1	58.10	0	0.00	57.60	1	1,483	0.07%
2023/07/11	6	56.50	0	0.00	56.80	6	1,440	0.42%
2023/07/07	11	56.86	2	57.20	56.70	9	1,456	0.62%
2023/07/06	2	58.05	0	0.00	57.80	2	1,433	0.14%
2023/07/05	8	58.29	6	58.20	58.20	2	1,396	0.14%
2023/07/04	1	55.70	1	55.90	56.00	0	1,278	0.00%
2023/07/03	1	55.60	0	0.00	55.50	1	1,271	0.08%
2023/06/30	0	0.00	4	55.45	55.30	-4	1,303	-0.31%
2023/06/29	0	0.00	2	55.25	55.40	-2	1,306	-0.15%
2023/06/28	5	54.90	0	0.00	55.00	5	1,333	0.37%
2023/06/27	0	0.00	1	55.00	54.90	-1	1,328	-0.08%
2023/06/21	5	55.40	0	0.00	55.50	5	1,324	0.38%
2023/06/20	0	0.00	30	55.73	55.90	-30	1,307	-2.29%
2023/06/19	0	0.00	19	55.80	55.90	-19	1,313	-1.45%
2023/06/16	0	0.00	2	55.70	56.00	-2	1,326	-0.15%
2023/06/15	2.1	55.81	0	0.00	55.80	2.1	1,330	0.16%
2023/06/14	0	0.00	6	56.05	56.10	-6	1,336	-0.45%
2023/06/13	0	0.00	2	55.70	55.70	-2	1,337	-0.15%
2023/06/12	10	55.60	0	0.00	55.40	10	1,349	0.74%
2023/06/09	5	55.60	2	55.00	55.10	3	1,345	0.22%
2023/06/02	0	0.00	10	55.58	55.30	-10	1,520	-0.66%
2023/06/01	1	55.60	1	55.70	55.60	0	1,530	0.00%
2023/05/29	0	0.00	3	54.73	54.50	-3	1,590	-0.19%
2023/05/26	1	54.50	0	0.00	54.30	1	1,600	0.06%
2023/05/23	1	54.00	0	0.00	54.10	1	1,623	0.06%
2023/05/18	0	0.00	1	53.50	53.40	-1	1,627	-0.06%
2023/05/17	5	53.30	0	0.00	53.30	5	1,645	0.30%
2023/05/11	0	0.00	1	52.70	52.70	-1	1,642	-0.06%
2023/05/09	28	53.04	0	0.00	52.60	28	1,647	1.70%
2023/05/08	3	53.30	0	0.00	53.10	3	1,651	0.18%
2023/05/05	0	0.00	2	53.30	53.20	-2	1,662	-0.12%
2023/05/04	1	53.10	1	53.00	53.00	0	1,714	0.00%
2023/05/03	0	0.00	2	52.35	52.20	-2	1,732	-0.12%
2023/04/28	0	0.00	7	52.10	52.10	-7	1,772	-0.39%
2023/04/27	2	51.30	1.1	51.88	51.50	0.9	1,760	0.05%
2023/04/21	2	53.50	4	53.20	53.20	-2	1,667	-0.12%
2023/04/20	5	54.40	0	0.00	54.20	5	1,643	0.30%
2023/04/19	0	0.00	6	55.30	55.20	-6	1,624	-0.37%
2023/04/18	5	55.40	2	55.40	55.40	3	1,625	0.18%
2023/04/17	0	0.00	10	55.30	55.40	-10	1,626	-0.61%
2023/04/12	5	55.20	0.1	55.60	55.50	4.9	1,582	0.31%
2023/04/06	4	55.50	0	0.00	55.60	4	1,552	0.26%
2023/03/31	0	0.00	1	56.00	55.90	-1	1,549	-0.06%
2023/03/30	0	0.00	5	55.80	55.80	-5	1,509	-0.33%
2023/03/29	5	55.00	0	0.00	55.30	5	1,509	0.33%
2023/03/27	0	0.00	1	55.70	55.70	-1	1,490	-0.07%
2023/03/24	1	55.60	0	0.00	55.70	1	1,493	0.07%
2023/03/23	0	0.00	2	55.80	55.70	-2	1,496	-0.13%
2023/03/21	2	55.80	0	0.00	55.60	2	1,531	0.13%
2023/03/17	2	55.50	0	0.00	55.80	2	1,520	0.13%
2023/03/16	0	0.00	21	55.20	55.00	-21	1,509	-1.39%
2023/03/15	10	55.70	0	0.00	55.90	10	1,499	0.67%
2023/03/14	1	55.10	0	0.00	55.40	1	1,480	0.07%
2023/03/13	0	0.00	1	54.90	55.60	-1	1,489	-0.07%
2023/03/10	2	55.35	5	55.48	55.70	-3	1,475	-0.20%
2023/03/09	6	55.98	20	55.57	55.60	-14	1,470	-0.95%
2023/03/08	4	56.13	2	56.10	56.10	2	1,438	0.14%
2023/03/07	2	56.90	3	56.90	56.90	-1	1,341	-0.07%
2023/03/03	0	0.00	8	54.81	54.90	-8	1,252	-0.64%
2023/03/02	0	0.00	24	53.91	54.10	-24	1,214	-1.98%
2023/03/01	1	54.00	4	53.85	54.10	-3	1,194	-0.25%
2023/02/24	1	53.30	2	53.40	53.40	-1	1,168	-0.09%
2023/02/23	2	53.00	3	53.20	53.20	-1	1,155	-0.09%
2023/02/22	11	52.41	0	0.00	52.70	11	1,148	0.96%
2023/02/21	0	0.00	1	52.70	52.70	-1	1,152	-0.09%
2023/02/20	1	51.80	3	51.90	52.10	-2	1,167	-0.17%
2023/02/17	2	51.40	2	51.70	51.60	0	1,191	0.00%
2023/02/15	4	51.40	2	51.30	51.20	2	1,221	0.16%
2023/02/10	0	0.00	1	52.10	52.10	-1	1,241	-0.08%
2023/02/09	0	0.00	2.2	52.09	52.10	-2.2	1,252	-0.18%
2023/02/08	1	52.10	0	0.00	52.10	1	1,259	0.08%
2023/02/02	0	0.00	7	52.17	52.20	-7	1,297	-0.54%
2023/02/01	3	51.17	0	0.00	51.40	3	1,253	0.24%
2023/01/31	2	50.70	0	0.00	50.90	2	1,228	0.16%
2023/01/30	0	0.00	1	50.00	50.10	-1	1,203	-0.08%
2023/01/17	20	49.45	0	0.00	49.50	20	1,193	1.68%
2022/12/27	0	0.00	2	49.00	49.05	-2	1,421	-0.14%
2022/12/22	0	0.00	11.4	48.70	48.70	-11.4	1,471	-0.77%
2022/12/21	2	48.20	0	0.00	48.20	2	1,499	0.13%
2022/12/16	1	49.75	0	0.00	49.60	1	1,544	0.06%
2022/12/14	1	50.20	3	50.37	50.30	-2	1,535	-0.13%
2022/12/12	10	49.15	0	0.00	49.40	10	1,495	0.67%
2022/12/09	1	49.80	0	0.00	49.50	1	1,515	0.07%
2022/12/06	2	50.35	0	0.00	50.00	2	1,511	0.13%
2022/12/05	0	0.00	1	50.70	50.90	-1	1,520	-0.07%
2022/12/01	5	50.60	2	50.70	50.70	3	1,539	0.19%
2022/11/30	1	50.00	1	50.50	50.20	0	1,554	0.00%
2022/11/29	1	49.60	1	50.00	50.00	0	1,559	0.00%
2022/11/28	1	49.75	0	0.00	49.90	1	1,566	0.06%
2022/11/25	0	0.00	1	50.00	50.00	-1	1,590	-0.06%
2022/11/18	2	50.05	11	50.30	50.10	-9	1,680	-0.54%
2022/11/16	10	50.50	0	0.00	50.10	10	1,679	0.60%
2022/11/15	0	0.00	2	50.15	50.20	-2	1,655	-0.12%
2022/11/14	0	0.00	1	49.80	49.80	-1	1,653	-0.06%
2022/11/11	2	49.58	3	50.27	49.20	-1	1,654	-0.06%
2022/11/10	0	0.00	1	49.00	49.20	-1	1,640	-0.06%
2022/11/09	2	49.05	3	48.95	49.05	-1	1,646	-0.06%
2022/11/02	0	0.00	2	47.80	48.05	-2	1,716	-0.12%
2022/10/31	0	0.00	1	46.90	46.50	-1	1,734	-0.06%
2022/10/26	1	45.70	0	0.00	45.80	1	1,862	0.05%
2022/10/24	1	46.95	0	0.00	46.60	1	1,883	0.05%
2022/10/21	1	47.05	1	46.90	46.55	0	1,887	0.00%
2022/10/20	1	45.45	0	0.00	47.30	1	1,916	0.05%
2022/10/19	0	0.00	2	46.25	46.10	-2	1,911	-0.10%
2022/10/18	2	46.35	9	45.64	46.50	-7	1,896	-0.37%
2022/10/17	1	42.85	3	44.35	44.75	-2	1,890	-0.11%
2022/10/14	4	43.60	0	0.00	43.70	4	1,893	0.21%
2022/10/11	2	43.85	0	0.00	43.40	2	1,966	0.10%
2022/10/07	3	45.40	1	45.15	45.25	2	1,985	0.10%
2022/10/06	1	44.50	0	0.00	44.70	1	2,046	0.05%
2022/10/05	1	44.75	2	45.10	45.00	-1	2,116	-0.05%
2022/10/04	6	43.92	1	43.90	43.95	5	2,124	0.24%
2022/10/03	0.1	42.60	0	0.00	43.20	0.1	2,150	0.01%
2022/09/26	0.1	44.90	0	0.00	43.80	0.1	2,309	0.00%
2022/09/23	0	0.00	10	46.13	45.70	-10	2,358	-0.42%
2022/09/19	1	47.00	1	47.35	46.95	0	2,560	0.00%
2022/09/16	2	47.50	1	47.50	47.15	1	2,628	0.04%
2022/09/15	0	0.00	1	48.10	48.05	-1	2,642	-0.04%
2022/09/14	1.1	47.62	0	0.00	47.65	1.1	2,682	0.04%
2022/09/12	0	0.00	2	48.50	48.05	-2	2,730	-0.07%
2022/09/08	3	47.75	0	0.00	48.00	3	2,779	0.11%
2022/09/07	1.1	47.71	0	0.00	47.60	1.1	2,805	0.04%
2022/09/06	6	49.43	1	48.95	48.95	5	2,800	0.18%
2022/09/02	1	50.60	1	50.90	50.50	0	2,840	0.00%
2022/09/01	0	0.00	1	51.00	50.30	-1	2,875	-0.03%
2022/08/31	0	0.00	2	51.25	51.10	-2	2,918	-0.07%
2022/08/30	5	50.98	0	0.00	50.90	5	3,107	0.16%
2022/08/29	1	51.00	0	0.00	50.90	1	3,190	0.03%
2022/08/26	5	51.88	6	51.77	51.90	-1	3,183	-0.03%
2022/08/24	1	50.60	0	0.00	50.40	1	3,198	0.03%
2022/08/23	1	50.50	11	50.51	50.50	-10	3,206	-0.31%
2022/08/19	0	0.00	1	51.90	51.70	-1	3,195	-0.03%
2022/08/18	3	51.30	1	51.40	51.50	2	3,179	0.06%
2022/08/17	2	51.30	1	51.40	51.50	1	3,168	0.03%
2022/08/16	0	0.00	4	51.38	51.20	-4	3,180	-0.13%
2022/08/12	0	0.00	3	51.03	51.20	-3	3,180	-0.09%
2022/08/11	4	50.38	9	50.50	50.30	-5	3,155	-0.16%
2022/08/10	1	49.60	0	0.00	49.60	1	3,146	0.03%
2022/08/09	3	49.93	0	0.00	49.90	3	3,154	0.10%
2022/08/08	0	0.00	3.1	50.01	50.00	-3.1	3,138	-0.10%
2022/08/05	0	0.00	3	49.37	49.35	-3	3,114	-0.10%
2022/08/04	6.1	48.70	0	0.00	48.80	6.1	3,122	0.20%
2022/08/03	3	49.27	0	0.00	49.10	3	3,105	0.10%
2022/08/02	2	50.15	4	50.60	50.00	-2	3,069	-0.07%
2022/07/29	2	49.95	2	50.00	49.90	0	3,037	0.00%
2022/07/28	0	0.00	1	49.55	49.65	-1	3,058	-0.03%
2022/07/27	4	49.21	1	49.25	50.20	3	3,068	0.10%
2022/07/26	0	0.00	30	50.00	49.90	-30	3,103	-0.97%
2022/07/22	2	51.30	1	51.40	51.00	1	3,118	0.03%
2022/07/21	2	50.85	0	0.00	50.90	2	3,120	0.06%
2022/07/20	5	50.48	4	50.68	50.00	1	3,112	0.03%
2022/07/19	0	0.00	4	49.24	49.35	-4	3,076	-0.13%
2022/07/15	10	48.75	6	48.54	48.65	4	3,048	0.13%
2022/07/14	32	47.05	4	46.85	47.30	28	3,027	0.92%
2022/07/13	16	50.93	0.3	50.80	50.60	15.7	2,958	0.53%
2022/07/12	3	50.37	0	0.00	50.30	3	2,885	0.10%
2022/07/11	4	51.60	1	51.20	51.50	3	2,873	0.10%
2022/07/08	5	51.04	2	51.30	51.10	3	2,846	0.11%
2022/07/07	20	50.10	14	50.67	50.60	6	2,820	0.21%
2022/07/06	1	50.50	0	0.00	50.50	1	2,795	0.04%
2022/07/05	6	51.42	2	51.55	52.50	4	2,806	0.14%
2022/07/04	1	49.70	2	50.55	50.40	-1	2,851	-0.04%
2022/07/01	1	50.70	2	50.95	50.90	-1	2,889	-0.03%
2022/06/30	11	51.96	3	52.40	51.90	8	2,837	0.28%
2022/06/29	3	53.80	0	0.00	53.90	3	2,756	0.11%
2022/06/28	3	54.93	0	0.00	54.90	3	2,715	0.11%
2022/06/27	2	56.00	4	56.08	56.10	-2	2,715	-0.07%
2022/06/24	8	55.56	1	56.60	55.00	7	2,734	0.26%
2022/06/23	0	0.00	1	56.00	55.70	-1	2,743	-0.04%
2022/06/22	4	57.03	1	56.40	56.20	3	2,730	0.11%
2022/06/21	1	57.90	1	58.20	57.90	0	2,691	0.00%
2022/06/20	10	57.90	15	58.13	57.20	-5	2,692	-0.19%
2022/06/17	7	59.57	0	0.00	59.00	7	2,651	0.26%
2022/06/16	10	61.14	0	0.00	60.80	10	2,603	0.38%
2022/06/15	1	61.70	3	62.30	61.80	-2	2,583	-0.08%
2022/06/14	9	61.08	0	0.00	62.20	9	2,602	0.35%
2022/06/13	2	61.50	6	61.78	61.70	-4	2,562	-0.16%
2022/06/10	1	62.30	2	62.20	62.20	-1	2,541	-0.04%
2022/06/09	6	62.32	12	62.53	62.30	-6	2,520	-0.24%
2022/06/08	3	62.30	17	62.67	62.30	-14	2,461	-0.57%
2022/06/07	2	61.20	9	61.38	60.80	-7	2,283	-0.31%
2022/06/06	2	60.10	0	0.00	60.40	2	2,230	0.09%
2022/06/02	7	60.09	2	60.00	60.20	5	2,264	0.22%
2022/06/01	0	0.00	1	60.30	60.30	-1	2,268	-0.04%
2022/05/31	2	59.70	1	59.90	59.50	1	2,227	0.04%
2022/05/30	2	59.30	0	0.00	59.40	2	2,220	0.09%
2022/05/27	1	58.60	0	0.00	58.70	1	2,215	0.05%
2022/05/24	1	59.40	0	0.00	58.70	1	2,273	0.04%
2022/05/23	0	0.00	7	59.83	59.80	-7	2,253	-0.31%
2022/05/20	1	59.70	1	59.80	59.90	0	2,247	0.00%
2022/05/18	0	0.00	3	59.50	59.70	-3	2,217	-0.14%
2022/05/13	1	58.30	0	0.00	58.40	1	2,181	0.05%
2022/05/12	1	58.10	0	0.00	57.80	1	2,186	0.05%
2022/05/10	0	0.00	2	58.40	58.70	-2	2,182	-0.09%
2022/05/09	1	58.90	0	0.00	58.60	1	2,199	0.05%
2022/05/06	0	0.00	3	59.73	59.80	-3	2,202	-0.14%
2022/05/05	2	59.70	6	59.70	59.70	-4	2,214	-0.18%
2022/05/03	2	59.20	9	58.61	59.20	-7	2,198	-0.32%
2022/04/29	0	0.00	1	57.30	56.50	-1	2,145	-0.05%
2022/04/27	2	56.00	0	0.00	56.10	2	2,161	0.09%
2022/04/26	1	55.80	0	0.00	55.70	1	2,164	0.05%
2022/04/25	5	56.12	30	56.20	56.00	-25	2,263	-1.10%
2022/04/22	1	57.30	0	0.00	57.40	1	2,284	0.04%
2022/04/21	0	0.00	2	57.75	57.50	-2	2,321	-0.09%
2022/04/20	1	57.30	0	0.00	57.20	1	2,391	0.04%
2022/04/19	0	0.00	1	57.50	57.20	-1	2,394	-0.04%
2022/04/15	1	57.40	0	0.00	57.20	1	2,439	0.04%
2022/04/14	3	58.27	0	0.00	58.20	3	2,472	0.12%
2022/04/12	2	57.65	0	0.00	57.50	2	2,613	0.08%
2022/04/11	6	58.63	0	0.00	58.50	6	2,602	0.23%
2022/04/08	4	60.43	1	60.40	60.10	3	2,555	0.12%
2022/04/07	4	60.20	39	60.19	59.40	-35	2,480	-1.41%
2022/04/01	0	0.00	1	59.20	59.60	-1	2,395	-0.04%
2022/03/31	0	0.00	1	59.50	59.60	-1	2,407	-0.04%
2022/03/30	0	0.00	2	60.40	59.90	-2	2,403	-0.08%
2022/03/28	4	60.15	14	60.25	60.70	-10	2,332	-0.43%
2022/03/25	2	59.50	4	59.55	59.40	-2	2,256	-0.09%
2022/03/23	0	0.00	7	59.37	59.20	-7	2,260	-0.31%
2022/03/22	0	0.00	3	58.97	59.20	-3	2,261	-0.13%
2022/03/21	1	58.90	2	59.00	59.10	-1	2,285	-0.04%
2022/03/18	1	58.90	1	58.80	58.60	0	2,310	0.00%
2022/03/17	18	58.87	1	58.90	58.80	17	2,325	0.73%
2022/03/16	1	58.30	2	57.50	58.30	-1	2,311	-0.04%
2022/03/15	1	57.30	2	57.20	57.20	-1	2,344	-0.04%
2022/03/14	0	0.00	1	58.40	58.20	-1	2,353	-0.04%
2022/03/11	11	57.80	0	0.00	57.70	11	2,361	0.47%
2022/03/10	4	57.83	1	57.90	57.90	3	2,372	0.13%
2022/03/09	8	57.18	9	57.18	57.20	-1	2,360	-0.04%
2022/03/08	5	55.34	0	0.00	54.90	5	2,340	0.21%
2022/03/07	2	56.65	0	0.00	56.10	2	2,321	0.09%
2022/03/04	3	58.13	0	0.00	58.00	3	2,326	0.13%
2022/03/03	0	0.00	1	58.20	58.30	-1	2,360	-0.04%
2022/03/02	0	0.00	1	57.90	57.80	-1	2,418	-0.04%
2022/03/01	1	57.80	0	0.00	57.80	1	2,433	0.04%
2022/02/24	1	57.10	10	56.30	56.20	-9	2,501	-0.36%
2022/02/22	1	58.30	0	0.00	57.90	1	2,574	0.04%
2022/02/21	1	58.30	0	0.00	58.90	1	2,754	0.04%
2022/02/18	0	0.00	2	58.70	58.70	-2	2,916	-0.07%
2022/02/17	0	0.00	2	59.00	58.80	-2	2,995	-0.07%
2022/02/16	0	0.00	1	59.00	58.60	-1	3,081	-0.03%
2022/02/15	20	57.90	10	58.13	57.90	10	3,101	0.32%
2022/02/11	10	59.00	10	59.00	58.90	0	3,151	0.00%
2022/02/10	10	59.40	14	59.29	59.30	-4	3,229	-0.12%
2022/02/09	4	58.40	32	58.41	59.00	-28	3,266	-0.86%
2022/02/08	4	57.40	0	0.00	57.50	4	3,301	0.12%
2022/02/07	21	56.44	1	57.10	57.20	20	3,431	0.58%
2022/01/26	13	56.71	1	56.80	56.50	12	3,443	0.35%
2022/01/25	5	57.04	0	0.00	57.10	5	3,496	0.14%
2022/01/24	3	57.40	0	0.00	57.80	3	3,530	0.08%
2022/01/21	1	58.50	1	59.10	58.30	0	3,548	0.00%
2022/01/19	1	59.50	0	0.00	59.50	1	3,629	0.03%
2022/01/18	11	59.85	33	60.10	59.70	-22	3,661	-0.60%
2022/01/17	0	0.00	1	59.10	58.90	-1	3,565	-0.03%
2022/01/14	0	0.00	3	58.30	58.00	-3	3,541	-0.08%
2022/01/13	0	0.00	8.2	58.96	59.00	-8.2	3,558	-0.23%
2022/01/12	8	57.65	0	0.00	57.80	8	3,518	0.23%
2022/01/11	4	57.80	0	0.00	57.50	4	3,566	0.11%
2022/01/10	0	0.00	8	58.18	58.50	-8	3,567	-0.22%
2022/01/06	4	59.25	1	59.80	59.30	3	3,572	0.08%
2022/01/05	9	59.87	12	60.07	59.60	-3	3,597	-0.08%
2022/01/04	2	58.80	0	0.00	58.30	2	3,518	0.06%
2022/01/03	0	0.00	1	59.00	58.80	-1	3,530	-0.03%
2021/12/30	0	0.00	11	58.94	58.80	-11	3,559	-0.31%
2021/12/28	0	0.00	1	58.80	58.80	-1	3,670	-0.03%
2021/12/27	3	59.13	0	0.00	58.90	3	3,720	0.08%
2021/12/24	0	0.00	1	58.90	58.90	-1	3,773	-0.03%
2021/12/23	0	0.00	2	58.70	58.80	-2	3,790	-0.05%
2021/12/22	0	0.00	6	58.03	58.20	-6	3,885	-0.15%
2021/12/20	0	0.00	6	57.80	57.20	-6	3,959	-0.15%
2021/12/17	0	0.00	2	57.80	57.60	-2	3,987	-0.05%
2021/12/16	7	57.36	0	0.00	57.60	7	3,999	0.18%
2021/12/15	1	57.20	1	57.10	57.00	0	4,034	0.00%
2021/12/14	0.1	57.70	0	0.00	57.30	0.1	4,034	0.00%
2021/12/13	0	0.00	1	57.70	57.50	-1	4,050	-0.02%
2021/12/09	4	59.05	2	59.60	58.70	2	4,078	0.05%
2021/12/08	0	0.00	3	60.40	60.10	-3	4,062	-0.07%
2021/12/07	2	60.55	0	0.00	60.20	2	4,099	0.05%
2021/12/06	0.1	60.30	1	60.30	60.20	-0.9	4,168	-0.02%
2021/12/02	1	59.90	1	60.00	59.90	0	4,470	0.00%
2021/12/01	3	59.63	0	0.00	60.10	3	4,630	0.06%
2021/11/30	1	59.50	1	59.60	59.30	0	4,793	0.00%
2021/11/29	5	57.62	9	58.43	58.60	-4	4,886	-0.08%
2021/11/26	21	59.78	1	59.00	59.00	20	4,977	0.40%
2021/11/25	0	0.00	1	60.70	60.70	-1	5,004	-0.02%
2021/11/24	1	61.60	3	61.10	61.10	-2	5,079	-0.04%
2021/11/23	14	60.89	1	60.60	60.60	13	5,241	0.25%
2021/11/22	5	61.88	3	61.63	62.20	2	5,264	0.04%
2021/11/19	22	62.04	4	62.00	61.90	18	5,347	0.34%
2021/11/18	50	63.33	14	63.02	62.80	36	5,379	0.67%
2021/11/17	11	62.55	12	62.71	62.70	-1	5,307	-0.02%
2021/11/16	0	0.00	9	61.06	61.00	-9	5,224	-0.17%
2021/11/15	4	60.83	5	60.96	61.40	-1	5,275	-0.02%
2021/11/12	0	0.00	4	59.80	59.70	-4	5,328	-0.08%
2021/11/11	0	0.00	2	59.85	59.70	-2	5,407	-0.04%
2021/11/10	1	59.60	3	59.87	59.80	-2	5,739	-0.03%
2021/11/09	12	60.10	7	59.79	60.20	5	5,876	0.09%
2021/11/08	4	60.50	11	60.46	60.20	-7	5,900	-0.12%
2021/11/05	7	60.43	12	60.36	60.20	-5	6,023	-0.08%
2021/11/04	18	60.16	25	60.21	60.40	-7	6,187	-0.11%
2021/11/03	0	0.00	3	58.73	58.90	-3	6,296	-0.05%
2021/11/02	4.1	58.31	8	58.80	58.10	-3.9	6,409	-0.06%
2021/11/01	2	59.15	5	58.88	59.60	-3	6,696	-0.04%
2021/10/29	12	58.98	0	0.00	58.60	12	6,956	0.17%
2021/10/28	10	59.09	4	59.03	59.20	6	7,005	0.09%
2021/10/27	4	57.68	0	0.00	58.60	4	7,162	0.06%
2021/10/26	1	58.30	20	58.50	58.10	-19	7,365	-0.26%
2021/10/25	1	57.10	0	0.00	57.30	1	7,748	0.01%
2021/10/22	3	57.20	0	0.00	57.10	3	7,918	0.04%
2021/10/21	0	0.00	11	56.81	56.60	-11	8,144	-0.14%
2021/10/20	2	56.90	11	57.16	57.30	-9	8,352	-0.11%
2021/10/19	3	57.27	8	57.03	57.20	-5	8,481	-0.06%
2021/10/18	13	56.01	4	55.60	55.50	9	8,573	0.10%
2021/10/15	11	55.63	16	56.30	56.40	-5	8,835	-0.06%
2021/10/14	0	0.00	1	54.70	54.50	-1	8,954	-0.01%
2021/10/13	2	54.90	1	55.10	54.30	1	9,232	0.01%
2021/10/12	13	55.54	1	55.70	55.60	12	9,616	0.12%
2021/10/08	22	56.23	1	56.10	56.40	21	9,632	0.22%
2021/10/07	2	56.80	3	56.73	56.70	-1	9,690	-0.01%
2021/10/06	46.1	56.50	22	57.39	55.50	24.1	9,818	0.25%
2021/10/05	4	55.58	8	56.48	57.20	-4	9,815	-0.04%
2021/10/04	2	56.90	6	56.13	55.40	-4	9,782	-0.04%
2021/10/01	11	58.30	3	58.20	57.20	8	9,766	0.08%
2021/09/30	2	59.20	16	58.89	59.40	-14	9,847	-0.14%
2021/09/29	12	59.13	0.5	58.80	58.40	11.5	10,009	0.11%
2021/09/28	1	61.40	0	0.00	61.30	1	10,163	0.01%
2021/09/27	15	62.10	18	62.04	62.20	-3	10,199	-0.03%
2021/09/24	14	62.32	2	62.35	62.40	12	10,380	0.12%
2021/09/23	4	61.80	0	0.00	61.80	4	10,407	0.04%
2021/09/22	3	61.50	0	0.00	61.20	3	10,444	0.03%
2021/09/17	4.2	63.21	3	63.00	63.10	1.2	10,536	0.01%
2021/09/16	0	0.00	1	64.10	63.50	-1	10,565	-0.01%
2021/09/15	1	63.10	0	0.00	62.80	1	10,627	0.01%
2021/09/14	2	64.00	0	0.00	64.10	2	10,679	0.02%
2021/09/13	1	64.80	0	0.00	64.10	1	10,698	0.01%
2021/09/10	3	64.73	6	64.97	65.30	-3	10,720	-0.03%
2021/09/09	3	64.20	5	64.36	64.60	-2	10,741	-0.02%
2021/09/08	22	64.16	6	63.82	62.80	16	10,706	0.15%
2021/09/07	26	65.78	5	65.50	66.10	21	10,607	0.20%
2021/09/06	11	66.65	9	66.59	66.20	2	10,645	0.02%
2021/09/03	4	65.25	33	66.77	67.20	-29	10,541	-0.28%
2021/09/02	1	66.10	4	65.35	64.60	-3	10,414	-0.03%
2021/09/01	13	65.52	4	65.23	65.60	9	10,339	0.09%
2021/08/31	2	64.00	6	64.28	65.00	-4	10,289	-0.04%
2021/08/30	9	63.88	18.3	63.78	64.20	-9.3	10,495	-0.09%
2021/08/27	32	64.24	28.2	63.36	63.10	3.8	10,541	0.04%
2021/08/26	3	62.13	3	62.30	62.40	0	10,410	0.00%
2021/08/25	18	62.38	28	62.43	62.50	-10	10,348	-0.10%
2021/08/24	4.1	61.91	5	62.14	62.20	-0.9	10,262	-0.01%
2021/08/23	4	61.13	5	61.28	61.60	-1	10,185	-0.01%
2021/08/20	4	59.95	3	60.20	60.20	1	10,104	0.01%
2021/08/19	6	59.80	0	0.00	59.10	6	10,046	0.06%
2021/08/18	6	60.77	40	60.07	62.10	-34	9,937	-0.34%
2021/08/17	26	61.13	2	59.30	59.20	24	9,851	0.24%
2021/08/16	5	60.56	4.3	60.24	60.70	0.8	9,775	0.01%
2021/08/13	39	66.64	11	66.16	65.50	28	9,433	0.30%
2021/08/12	6.5	68.53	7	68.36	68.60	-0.5	9,282	0.00%
2021/08/11	29	69.03	16	68.64	67.50	13	9,218	0.14%
2021/08/10	29	69.31	30.6	68.58	70.40	-1.6	9,120	-0.02%
2021/08/09	47	70.73	45	69.91	69.90	2	9,013	0.02%
2021/08/06	15	70.94	15	71.03	71.60	0	8,831	0.00%
2021/08/05	16	70.24	33	69.85	71.00	-17	8,767	-0.19%
2021/08/04	37	68.39	18	68.91	68.10	19	8,575	0.22%
2021/08/03	8	65.51	5	65.56	66.00	3	8,370	0.04%
2021/08/02	12	65.15	22	65.70	65.50	-10	8,308	-0.12%
2021/07/30	12	63.99	12	64.22	64.10	0	8,124	0.00%
2021/07/29	28.4	62.97	54	63.31	64.30	-25.6	7,983	-0.32%
2021/07/28	19	60.04	14	60.75	61.40	5	7,627	0.07%
2021/07/27	26	62.22	17	61.91	62.20	9	7,613	0.12%
2021/07/26	24.6	62.82	43	62.97	63.10	-18.4	7,526	-0.24%
2021/07/23	22	61.16	28	61.71	60.50	-6	7,667	-0.08%
2021/07/22	11	60.98	16	60.92	60.90	-5	7,936	-0.06%
2021/07/21	45	60.54	11	60.70	60.10	34	7,914	0.43%
2021/07/20	12	59.25	15	59.26	59.60	-3	7,778	-0.04%
2021/07/19	30	59.30	3	59.10	59.20	27	7,653	0.35%
2021/07/16	24	59.62	13	59.35	60.50	11	7,453	0.15%
2021/07/15	3	57.97	2	58.05	58.10	1	7,075	0.01%
2021/07/14	9	57.24	2	57.00	57.20	7	7,098	0.10%
2021/07/13	4	57.98	40	57.91	57.40	-36	7,194	-0.50%
2021/07/12	0	0.00	5	57.20	56.80	-5	7,081	-0.07%
2021/07/09	2	56.40	5	56.70	56.50	-3	7,110	-0.04%
2021/07/08	3	57.03	1	57.10	57.00	2	7,248	0.03%
2021/07/07	20	57.05	10	57.14	56.90	10	7,335	0.14%
2021/07/06	26	58.42	8	58.23	58.30	18	7,288	0.25%
2021/07/05	14	58.69	37	59.42	59.90	-23	7,212	-0.32%
2021/07/02	0	0.00	31	56.83	57.10	-31	7,022	-0.44%
2021/07/01	18	56.80	13	57.28	57.10	5	7,046	0.07%
2021/06/30	3	55.80	11	55.73	56.00	-8	6,950	-0.12%
2021/06/29	14	56.22	25	55.86	56.00	-11	6,930	-0.16%
2021/06/28	0	0.00	7	55.91	55.90	-7	6,901	-0.10%
2021/06/25	15	55.02	2	55.20	55.00	13	6,801	0.19%
2021/06/24	12	55.02	10	55.84	55.00	2	6,793	0.03%
2021/06/23	1	54.50	14	54.89	54.90	-13	6,745	-0.19%
2021/06/22	3	54.20	6	54.13	54.10	-3	6,683	-0.04%
2021/06/21	1	53.90	77	54.45	53.80	-76	6,652	-1.14%
2021/06/18	1	54.80	4	54.75	54.60	-3	6,664	-0.05%
2021/06/17	23	54.47	7	54.37	54.60	16	6,660	0.24%
2021/06/16	8	54.44	4	54.43	54.20	4	6,703	0.06%
2021/06/15	2	54.40	75	54.25	54.50	-73	6,708	-1.09%
2021/06/11	0	0.00	10	53.46	53.30	-10	6,643	-0.15%
2021/06/10	2	52.80	23	53.07	52.80	-21	6,690	-0.31%
2021/06/09	1	53.00	13	52.85	52.80	-12	6,688	-0.18%
2021/06/08	25	52.66	8	52.63	52.70	17	6,726	0.25%
2021/06/07	8	53.63	9	53.36	52.50	-1	6,780	-0.01%
2021/06/04	13	51.78	20	52.04	52.50	-7	6,529	-0.11%
2021/06/03	2	51.70	7	51.27	52.00	-5	6,471	-0.08%
2021/06/02	0	0.00	4	50.85	50.50	-4	6,451	-0.06%
2021/06/01	3	50.93	1	51.00	51.00	2	6,501	0.03%
2021/05/31	20	50.45	0	0.00	50.30	20	6,522	0.31%
2021/05/28	0	0.00	6	49.99	50.20	-6	6,544	-0.09%
2021/05/27	3	49.10	2	49.13	49.05	1	6,581	0.02%
2021/05/26	0	0.00	8	49.36	49.35	-8	6,653	-0.12%
2021/05/25	37	49.47	1	49.00	49.45	36	6,734	0.53%
2021/05/24	1	48.50	2	48.28	48.65	-1	6,795	-0.01%
2021/05/21	1	48.45	1	48.40	47.85	0	6,846	0.00%
2021/05/20	2	47.80	2	47.68	47.60	0	6,999	0.00%
2021/05/19	12	47.60	3	48.43	48.45	9	7,102	0.13%
2021/05/18	14	47.54	13	46.43	48.35	1	7,172	0.01%
2021/05/17	16	44.96	5	45.55	44.95	11	7,324	0.15%
2021/05/14	2	47.90	1	48.90	48.10	1	7,331	0.01%
2021/05/13	4	47.85	28	47.07	47.80	-24	7,333	-0.33%
2021/05/12	16	47.16	21	46.54	47.15	-5	7,325	-0.07%
2021/05/11	29	50.12	4	49.68	49.65	25	7,256	0.34%
2021/05/10	2	51.40	0	0.00	51.40	2	7,265	0.03%
2021/05/07	4	51.30	5	51.70	51.90	-1	7,393	-0.01%
2021/05/06	6	51.00	4	51.08	50.60	2	7,539	0.03%
2021/05/05	22	51.36	1	51.20	51.20	21	7,670	0.27%
2021/05/04	34	51.81	13	51.25	52.10	21	7,998	0.26%
2021/05/03	11	53.12	12	53.31	52.40	-1	8,133	-0.01%
2021/04/29	40	55.74	15	56.29	54.60	25	8,583	0.29%
2021/04/28	4	54.63	87	54.23	55.80	-83	9,138	-0.91%
2021/04/27	37	52.95	6	53.32	53.00	31	9,147	0.34%
2021/04/26	3	52.70	64	52.65	52.90	-61	9,166	-0.67%
2021/04/23	3	51.33	5	51.06	51.60	-2	9,114	-0.02%
2021/04/22	26	51.46	2	51.65	50.80	24	9,255	0.26%
2021/04/21	14	52.23	12	52.11	52.20	2	9,383	0.02%
2021/04/20	7	51.86	3	51.83	52.10	4	9,501	0.04%
2021/04/19	17	51.56	56	51.93	52.00	-39	9,620	-0.41%
2021/04/16	14	50.15	0	0.00	50.10	14	9,541	0.15%
2021/04/15	14	50.09	4	50.15	50.10	10	9,665	0.10%
2021/04/14	27	49.51	13	49.43	49.90	14	9,702	0.14%
2021/04/13	47	51.26	2	50.50	50.30	45	9,875	0.46%
2021/04/12	25	52.07	1	51.60	51.60	24	10,141	0.24%
2021/04/09	18	52.43	4	52.80	52.40	14	10,152	0.14%
2021/04/08	3	53.20	9	53.29	53.20	-6	10,072	-0.06%
2021/04/07	18	52.98	9	53.03	53.30	9	10,044	0.09%
2021/04/06	17	52.85	9	52.86	53.10	8	10,017	0.08%
2021/04/01	5	52.22	1	52.20	52.20	4	9,931	0.04%
2021/03/31	5	52.42	31	52.14	52.30	-26	9,994	-0.26%
2021/03/30	0	0.00	7	52.33	52.50	-7	10,084	-0.07%
2021/03/29	2	52.15	0	0.00	52.20	2	10,092	0.02%
2021/03/26	0	0.00	5	52.20	52.10	-5	10,136	-0.05%
2021/03/25	0	0.00	2	51.90	51.90	-2	10,177	-0.02%
2021/03/24	1	52.10	1	52.20	52.10	0	10,204	0.00%
2021/03/23	3	52.53	3	52.90	52.50	0	10,219	0.00%
2021/03/22	7	52.69	5	53.20	52.60	2	10,244	0.02%
2021/03/19	4	52.75	8	52.96	53.10	-4	10,233	-0.04%
2021/03/18	1	52.60	11	52.50	52.60	-10	10,229	-0.10%
2021/03/17	20	52.08	21	52.16	52.10	-1	10,319	-0.01%
2021/03/16	12	52.63	29	53.13	52.60	-17	10,304	-0.16%
2021/03/15	2	52.05	2	52.10	52.30	0	10,349	0.00%
2021/03/12	5	52.14	6	52.47	52.00	-1	10,422	-0.01%
2021/03/11	8	51.73	22	51.86	51.80	-14	10,551	-0.13%
2021/03/10	0	0.00	1	50.70	50.70	-1	10,568	-0.01%
2021/03/09	4	50.05	2	50.00	50.50	2	10,669	0.02%
2021/03/08	0	0.00	1	50.50	50.10	-1	10,732	-0.01%
2021/03/05	13	50.32	3	50.27	50.30	10	10,830	0.09%
2021/03/04	8.2	50.36	5	51.02	50.20	3.2	10,990	0.03%
2021/03/03	2	50.70	15	50.60	50.80	-13	11,040	-0.12%
2021/03/02	10	50.70	7	50.90	50.70	3	11,148	0.03%
2021/02/26	10	50.51	4	50.80	50.60	6	11,411	0.05%
2021/02/25	48	51.31	6	51.40	51.20	42	11,762	0.36%
2021/02/24	8	51.73	14	51.81	51.30	-6	11,867	-0.05%
2021/02/23	15	51.54	10	51.61	51.90	5	11,835	0.04%
2021/02/22	19	51.41	13	51.52	51.90	6	11,850	0.05%
2021/02/19	22	50.78	5	50.80	51.10	17	11,822	0.14%
2021/02/18	6	51.58	5.5	51.65	51.80	0.5	11,754	0.00%
2021/02/17	7	51.64	14	51.68	52.00	-7	11,727	-0.06%
2021/02/05	15	50.23	7	50.17	50.30	8	11,515	0.07%
2021/02/04	5	49.57	1	49.90	49.60	4	11,440	0.03%
2021/02/03	2	48.90	2	49.15	49.15	0	11,480	0.00%
2021/02/02	9	49.36	5	49.40	49.50	4	11,469	0.03%
2021/02/01	2.2	48.00	6	47.65	48.25	-3.8	11,515	-0.03%
2021/01/29	16	49.40	4	48.84	48.65	12	11,479	0.10%
2021/01/28	16.3	49.80	6	49.88	50.00	10.3	11,335	0.09%
2021/01/27	15	51.32	13	51.12	51.20	2	11,155	0.02%
2021/01/26	23	52.53	17	52.58	52.50	6	10,929	0.05%
2021/01/25	18	51.79	24	52.09	51.80	-6	10,533	-0.06%
2021/01/22	40	52.32	25	52.32	52.50	15	10,241	0.15%
2021/01/21	52	51.12	49	51.49	51.50	3	9,656	0.03%
2021/01/20	29	48.21	33	48.75	48.25	-4	8,712	-0.05%
2021/01/19	13	47.72	9	47.76	47.60	4	8,273	0.05%
2021/01/18	24	46.68	6	46.50	46.80	18	8,138	0.22%
2021/01/15	17	47.73	10	47.55	47.25	7	8,052	0.09%
2021/01/14	20	48.17	60	47.93	48.50	-40	7,888	-0.51%
2021/01/13	39	47.42	9	47.24	47.45	30	7,663	0.39%
2021/01/12	7	46.69	17	46.85	46.50	-10	7,496	-0.13%
2021/01/11	13	47.17	5	47.07	47.20	8	7,296	0.11%
2021/01/08	8	46.57	21	46.73	47.05	-13	7,211	-0.18%
2021/01/07	11	46.57	6	46.67	46.60	5	7,045	0.07%
2021/01/06	28	47.24	13	47.70	46.65	15	6,942	0.22%
2021/01/05	15	47.39	90	47.18	48.25	-75	6,586	-1.14%
2021/01/04	4	46.30	8	45.86	46.10	-4	6,217	-0.06%
2020/12/31	4	45.40	27	45.47	45.25	-23	6,143	-0.37%
2020/12/30	5	45.65	2	45.58	45.65	3	6,166	0.05%
2020/12/29	13	45.70	7	45.32	45.25	6	6,233	0.10%
2020/12/28	3	45.78	3	45.77	45.70	0	6,188	0.00%
2020/12/25	8	46.00	6	46.04	45.90	2	6,182	0.03%
2020/12/24	7	45.82	8	45.56	45.90	-1	6,150	-0.02%
2020/12/23	4	44.74	5.1	44.87	44.75	-1.1	6,097	-0.02%
2020/12/22	10	45.33	6	45.58	44.70	4	6,102	0.07%
2020/12/21	13	45.13	0	0.00	45.50	13	6,046	0.21%
2020/12/18	14	45.01	4	45.39	44.80	10	5,954	0.17%
2020/12/17	5	45.44	7	45.39	45.40	-2	5,901	-0.03%
2020/12/16	7	45.30	7	45.62	45.80	0	5,882	0.00%
2020/12/15	6	44.92	5	44.99	44.70	1	5,803	0.02%
2020/12/14	33	45.16	3	45.33	45.45	30	5,763	0.52%
2020/12/11	8	44.67	15	45.22	45.05	-7	5,722	-0.12%
2020/12/10	36	46.05	10	45.90	45.70	26	5,615	0.46%
2020/12/09	14	46.75	36	46.81	46.65	-22	5,521	-0.40%
2020/12/08	8	45.94	9	45.86	45.90	-1	5,368	-0.02%
2020/12/07	27	45.95	18	45.88	46.00	9	5,281	0.17%
2020/12/04	9	45.27	5	45.50	45.45	4	5,122	0.08%
2020/12/03	10	45.45	13	45.43	45.15	-3	5,005	-0.06%
2020/12/02	10	45.32	7	45.20	45.15	3	4,911	0.06%
2020/12/01	16	44.95	15	44.93	45.10	1	4,885	0.02%
2020/11/30	30	44.95	28	44.80	45.15	2	4,780	0.04%
2020/11/27	6	44.53	9	44.44	44.40	-3	4,597	-0.07%
2020/11/26	25	44.09	10	44.34	44.55	15	4,514	0.33%
2020/11/25	29	43.91	10	43.67	44.35	19	4,389	0.43%
2020/11/24	42	44.64	57.2	44.53	44.30	-15.2	4,075	-0.37%
2020/11/23	10	43.19	16	43.19	43.30	-6	3,704	-0.16%
2020/11/20	4	41.91	3	42.08	42.40	1	3,549	0.03%
2020/11/19	9	42.31	5	42.17	42.20	4	3,505	0.11%
2020/11/18	6	41.89	12	42.29	42.50	-6	3,469	-0.17%
2020/11/17	11	41.22	4	41.50	41.40	7	3,468	0.20%
2020/11/16	11	41.13	47	41.24	41.30	-36	3,595	-1.00%
2020/11/13	6	40.73	8	40.71	40.80	-2	3,699	-0.05%
2020/11/12	9.1	40.70	9	40.81	40.60	0.1	3,850	0.00%
2020/11/11	43	40.76	75	40.85	41.10	-32	3,897	-0.82%
2020/11/10	9	40.20	9	40.31	40.35	0	3,812	0.00%
2020/11/09	19	40.26	24	40.09	40.60	-5	3,780	-0.13%
2020/11/06	1	38.95	3	38.95	39.25	-2	3,704	-0.05%
2020/11/05	1	38.15	1	38.35	38.40	0	3,671	0.00%
2020/11/04	1	38.00	1	38.15	38.10	0	3,692	0.00%
2020/11/02	6	37.63	0	0.00	37.30	6	3,880	0.15%
2020/10/29	3	38.00	0	0.00	38.30	3	4,051	0.07%
2020/10/28	2	38.45	1	38.25	38.35	1	4,110	0.02%
2020/10/27	3	38.63	0	0.00	38.65	3	4,168	0.07%
2020/10/23	4	39.00	0	0.00	39.05	4	4,253	0.09%
2020/10/22	1	38.55	2	38.73	38.55	-1	4,500	-0.02%
2020/10/21	1	39.05	0	0.00	38.75	1	4,722	0.02%
2020/10/19	2	38.65	0	0.00	38.65	2	5,211	0.04%
2020/10/15	2	38.90	2	38.95	38.85	0	5,415	0.00%
2020/10/14	0	0.00	2	39.18	39.20	-2	5,468	-0.04%
2020/10/13	4	38.81	1	38.75	38.90	3	5,564	0.05%
2020/10/12	4	38.90	1	39.15	38.85	3	5,618	0.05%
2020/10/08	1	39.30	1	39.40	39.30	0	5,736	0.00%
2020/10/07	3	38.95	4	39.05	39.30	-1	5,971	-0.02%
2020/10/06	7	38.89	2	38.90	38.50	5	6,109	0.08%
2020/10/05	0	0.00	6	38.09	38.00	-6	6,152	-0.10%
2020/09/30	11	36.87	13	37.56	37.75	-2	6,252	-0.03%
2020/09/29	7	37.53	3	37.35	37.20	4	6,332	0.06%
2020/09/28	8	37.03	3	37.17	37.60	5	6,483	0.08%
2020/09/25	2	36.83	0	0.00	37.00	2	6,641	0.03%
2020/09/24	41	37.95	0	0.00	37.80	41	6,814	0.60%
2020/09/22	1	38.70	3	38.72	38.70	-2	7,057	-0.03%
2020/09/21	1	39.15	0	0.00	39.15	1	7,236	0.01%
2020/09/17	6	39.92	3	39.93	40.00	3	7,602	0.04%
2020/09/16	7	40.26	9	40.38	40.10	-2	7,867	-0.03%
2020/09/15	14	40.16	17	39.99	40.00	-3	8,011	-0.04%
2020/09/14	9	39.26	4	39.33	39.30	5	8,027	0.06%
2020/09/11	1	38.90	1	38.85	38.85	0	8,070	0.00%
2020/09/10	15	39.35	0	0.00	39.15	15	8,076	0.19%
2020/09/09	9	39.56	1	39.60	39.60	8	8,076	0.10%
2020/09/08	3	39.42	0	0.00	38.90	3	8,056	0.04%
2020/09/07	4	39.36	10	39.70	39.20	-6	8,087	-0.07%
2020/09/04	15	39.57	4	39.35	39.85	11	8,172	0.13%
2020/09/03	4	38.90	4	39.05	38.75	0	8,117	0.00%
2020/09/02	7	38.89	15	38.79	39.05	-8	8,129	-0.10%
2020/09/01	11	37.84	0	0.00	38.25	11	8,157	0.13%
2020/08/31	8	38.35	1	38.35	38.15	7	8,196	0.09%
2020/08/28	1	38.70	0	0.00	38.55	1	8,244	0.01%
2020/08/27	29	38.58	2	38.45	38.45	27	8,380	0.32%
2020/08/26	2	38.65	12	38.79	39.35	-10	8,773	-0.11%
2020/08/25	1	38.95	3	38.75	38.75	-2	8,874	-0.02%
2020/08/24	35	38.41	5	38.30	38.35	30	8,879	0.34%
2020/08/21	15	39.09	6	39.17	38.85	9	8,865	0.10%
2020/08/20	16	38.86	36	39.55	38.80	-20	8,757	-0.23%
2020/08/19	21	41.53	38	41.96	41.20	-17	8,651	-0.20%
2020/08/18	18	42.83	5	42.70	42.60	13	8,541	0.15%
2020/08/17	5	44.28	3	44.10	44.40	2	8,442	0.02%
2020/08/14	7	42.74	0	0.00	43.25	7	8,466	0.08%
2020/08/13	18	42.90	7	43.33	42.80	11	8,505	0.13%
2020/08/12	24	42.34	3	42.45	42.55	21	8,485	0.25%
2020/08/11	9	43.07	10	43.50	43.05	-1	8,490	-0.01%
2020/08/10	4	44.03	3	44.47	43.85	1	8,497	0.01%
2020/08/07	27	44.51	5	44.60	44.40	22	8,504	0.26%
2020/08/06	13	44.53	1	44.80	44.25	12	8,486	0.14%
2020/08/05	18	44.80	42	44.48	44.95	-24	8,407	-0.29%
2020/08/04	23	42.82	0	0.00	42.90	23	8,305	0.28%
2020/08/03	30	42.91	11	43.04	42.85	19	8,356	0.23%
2020/07/31	7	43.51	4	43.59	43.70	3	8,432	0.04%
2020/07/30	13	42.59	0	0.00	42.60	13	8,487	0.15%
2020/07/29	6	42.29	0	0.00	42.25	6	8,535	0.07%
2020/07/28	51	43.35	57	44.41	42.50	-6	8,563	-0.07%
2020/07/27	7	42.97	2	44.88	42.90	5	8,376	0.06%
2020/07/24	53	47.06	9	46.69	46.40	44	8,234	0.53%
2020/07/23	9.4	47.24	2	46.75	47.65	7.4	7,997	0.09%
2020/07/22	5.1	46.02	81	45.95	45.90	-75.9	7,848	-0.97%
2020/07/21	38.1	45.21	14	45.33	45.15	24.1	7,748	0.31%
2020/07/20	0	44.85	5	45.02	44.90	-5	7,722	-0.06%
2020/07/17	31	44.85	19	45.18	44.65	12	7,696	0.16%
2020/07/16	20	44.71	3	45.02	44.95	17	7,642	0.22%
2020/07/15	1	44.80	4	44.71	44.60	-3	7,600	-0.04%
2020/07/14	6	45.73	55	45.42	45.30	-49	7,529	-0.65%
2020/07/13	6	44.52	6	44.18	44.90	0	7,316	0.00%
2020/07/10	1	43.05	3	43.50	42.70	-2	7,179	-0.03%
2020/07/09	1	43.95	3	44.23	44.05	-2	7,102	-0.03%
2020/07/08	5.1	44.55	1	44.65	44.40	4.1	7,012	0.06%
2020/07/07	0	0.00	10	43.44	44.00	-10	6,913	-0.14%
2020/07/06	21.1	43.85	5	43.70	44.00	16.1	6,756	0.24%
2020/07/03	9	42.22	7	42.58	42.65	2	6,612	0.03%
2020/07/02	0.1	41.50	19	41.34	41.65	-18.9	6,503	-0.29%
2020/07/01	1	40.40	7	40.74	41.05	-6	6,419	-0.09%
2020/06/30	3	41.07	20	41.30	40.60	-17	6,277	-0.27%
2020/06/29	10.1	40.80	105.2	40.66	40.75	-95.2	6,115	-1.56%	大賣/
2020/06/24	1	39.95	17	39.84	39.95	-16	5,881	-0.27%
2020/06/23	21	39.83	21	39.65	39.80	0	5,784	0.00%
2020/06/22	2	39.15	15	39.01	39.00	-13	5,541	-0.23%
2020/06/19	0	0.00	5	38.29	38.15	-5	5,420	-0.09%
2020/06/18	4	37.94	11	37.99	38.00	-7	5,402	-0.13%
2020/06/17	20	37.70	2	37.60	37.55	18	5,375	0.33%
2020/06/16	1	37.30	1	37.50	37.65	0	5,426	0.00%
2020/06/15	6	36.97	1	36.90	36.80	5	5,539	0.09%
2020/06/12	2	36.00	6	36.19	37.00	-4	5,582	-0.07%
2020/06/11	20	37.58	34	37.19	36.85	-14	5,657	-0.25%
2020/06/10	0	0.00	5	38.06	38.10	-5	5,592	-0.09%
2020/06/09	24	38.53	11	38.49	38.30	13	5,666	0.23%
2020/06/08	8	38.45	1	38.40	38.35	7	5,734	0.12%
2020/06/05	5	38.47	2	38.25	38.30	3	5,734	0.05%
2020/06/04	2	38.13	5	38.17	38.10	-3	5,746	-0.05%
2020/06/03	26	38.48	6	38.42	38.35	20	5,750	0.35%
2020/06/02	45	39.43	48	39.30	39.05	-3	5,647	-0.05%
2020/06/01	39	38.39	24	38.59	38.80	15	5,352	0.28%
2020/05/29	0	0.00	3	37.55	37.40	-3	5,230	-0.06%
2020/05/28	1	37.40	1	37.90	37.30	0	5,229	0.00%
2020/05/26	3	37.70	1.3	37.94	37.90	1.7	5,239	0.03%
2020/05/25	4	37.24	2	37.40	37.55	2	5,179	0.04%
2020/05/22	4	38.10	3	38.60	37.90	1	5,135	0.02%
2020/05/21	2	38.70	11	38.26	38.40	-9	5,069	-0.18%
2020/05/20	0	0.00	4	37.30	37.75	-4	4,971	-0.08%
2020/05/19	1	36.80	5	36.95	36.80	-4	4,916	-0.08%
2020/05/18	5	37.00	9	37.18	36.60	-4	4,908	-0.08%
2020/05/15	3	37.20	2	37.20	37.20	1	4,849	0.02%
2020/05/14	4	37.73	4	37.88	37.40	0	4,813	0.00%
2020/05/13	20	37.60	7	37.83	38.15	13	4,799	0.27%
2020/05/12	13	37.86	3	37.92	37.75	10	4,773	0.21%
2020/05/11	4	38.30	17.5	38.27	38.15	-13.5	4,764	-0.28%
2020/05/08	12	38.10	16	38.23	37.95	-4	4,715	-0.08%
2020/05/07	11	38.35	27	38.32	38.20	-16	4,648	-0.34%
2020/05/06	7	37.46	12	37.38	37.65	-5	4,524	-0.11%
2020/05/05	15	37.36	6	37.25	37.00	9	4,445	0.20%
2020/05/04	14	36.83	8	36.44	36.85	6	4,396	0.14%
2020/04/30	7	36.47	15	36.47	36.60	-8	4,337	-0.18%
2020/04/29	5	36.13	57	36.18	36.10	-52	4,348	-1.20%
2020/04/28	4	35.85	6	35.85	35.75	-2	4,305	-0.05%
2020/04/27	2	35.55	8	35.57	35.65	-6	4,374	-0.14%
2020/04/24	2	35.23	10	35.04	35.25	-8	4,323	-0.19%
2020/04/23	5	34.79	2	34.88	34.80	3	4,302	0.07%
2020/04/22	1	33.65	21	34.25	34.40	-20	4,335	-0.46%
2020/04/21	19	34.03	2	33.90	33.85	17	4,396	0.39%
2020/04/20	0	0.00	1	34.50	34.70	-1	4,413	-0.02%
2020/04/17	35	34.84	12	35.06	34.65	23	4,417	0.52%
2020/04/16	5	34.92	3	34.68	34.90	2	4,361	0.05%
2020/04/15	1	34.30	3	34.42	34.35	-2	4,377	-0.05%
2020/04/14	4	34.24	22	34.09	34.30	-18	4,378	-0.41%
2020/04/09	6	33.88	14	33.69	33.65	-8	4,384	-0.18%
2020/04/08	0	0.00	2	33.25	33.80	-2	4,343	-0.05%
2020/04/07	3	32.72	17	33.09	33.25	-14	4,274	-0.33%
2020/04/06	2	31.80	3	31.77	31.80	-1	4,221	-0.02%
2020/04/01	0	0.00	2	31.15	31.20	-2	4,218	-0.05%
2020/03/31	1	31.00	0	0.00	30.95	1	4,305	0.02%
2020/03/30	1	30.75	2	30.10	30.70	-1	4,281	-0.02%
2020/03/27	20	31.51	1	31.00	30.65	19	4,276	0.44%
2020/03/26	1	31.05	16	30.81	31.00	-15	4,231	-0.35%
2020/03/25	6	31.50	5	31.71	31.15	1	4,200	0.02%
2020/03/24	5	29.89	2	29.95	30.25	3	4,152	0.07%
2020/03/23	9	28.90	1	28.95	28.90	8	4,129	0.19%
2020/03/20	2	29.53	12	30.04	30.05	-10	4,141	-0.24%
2020/03/19	21	27.28	5	27.41	27.40	16	4,099	0.39%
2020/03/18	5	31.60	5	31.60	30.20	0	4,148	0.00%
2020/03/17	43	31.31	2	31.40	31.05	41	4,276	0.96%
2020/03/16	9	32.79	4	32.61	31.85	5	4,156	0.12%
2020/03/13	9	31.89	10	31.63	33.20	-1	4,103	-0.02%
2020/03/12	4	33.63	4	34.26	33.55	0	4,006	0.00%
2020/03/11	1	35.65	4	35.78	35.45	-3	3,984	-0.08%
2020/03/10	15	34.98	7	35.53	35.75	8	4,055	0.20%
2020/03/09	19	35.46	0	0.00	34.85	19	3,986	0.48%
2020/03/06	10	36.30	0	0.00	36.40	10	3,923	0.25%
2020/03/05	11	36.63	9	36.67	36.90	2	3,961	0.05%
2020/03/04	4	35.18	36	35.40	35.50	-32	3,854	-0.83%
2020/03/03	8	35.05	17	35.24	35.00	-9	3,845	-0.23%
2020/03/02	6	34.49	6	33.83	34.45	0	3,813	0.00%
2020/02/27	8	34.66	1	34.10	34.10	7	3,779	0.19%
2020/02/26	14	35.00	3	35.00	34.85	11	3,750	0.29%
2020/02/25	2	34.88	1	34.70	35.15	1	3,766	0.03%
2020/02/24	0	0.00	4	34.86	34.90	-4	3,758	-0.11%
2020/02/21	2	35.60	0	0.00	35.30	2	3,818	0.05%
2020/02/20	0	0.00	5	35.90	35.85	-5	3,882	-0.13%
2020/02/19	1	35.85	1	35.70	35.75	0	3,900	0.00%
2020/02/18	1	35.85	0	0.00	35.85	1	3,885	0.03%
2020/02/17	1.6	36.11	8	36.06	36.00	-6.4	3,903	-0.16%
2020/02/14	0.4	36.35	2	36.40	36.35	-1.6	3,908	-0.04%
2020/02/13	3	35.88	4	35.99	35.85	-1	3,905	-0.03%
2020/02/12	4	36.03	6	35.95	36.15	-2	3,941	-0.05%
2020/02/11	3	35.27	0	0.00	35.30	3	3,951	0.08%
2020/02/10	11	34.94	0	0.00	34.80	11	4,074	0.27%
2020/02/07	13	34.83	1	34.95	34.85	12	4,648	0.26%
2020/02/06	1	35.05	3	34.90	35.20	-2	4,704	-0.04%
2020/02/05	2	34.00	5	34.16	34.05	-3	4,728	-0.06%
2020/02/04	18	33.60	0	0.00	33.70	18	4,766	0.38%
2020/02/03	0	0.00	6	32.70	32.75	-6	4,833	-0.12%
2020/01/31	6	34.38	1	33.80	34.40	5	4,856	0.10%
2020/01/30	58	34.62	6	34.11	34.00	52	5,027	1.03%
2020/01/20	15	37.37	1.1	37.64	37.45	13.9	5,180	0.27%
2020/01/17	1	37.70	1	37.60	37.55	0	5,276	0.00%
2020/01/16	9	38.13	6	38.00	37.70	3	5,585	0.05%
2020/01/15	7	37.59	9	37.64	37.55	-2	5,947	-0.03%
2020/01/14	0	37.30	51	37.51	37.50	-51	5,874	-0.87%
2020/01/13	1	36.95	0	0.00	37.20	1	5,822	0.02%
2020/01/10	1	37.05	0	0.00	36.95	1	5,862	0.02%
2020/01/09	2	37.10	25	37.05	37.00	-23	6,008	-0.38%
2020/01/08	14	36.57	0	0.00	36.35	14	6,045	0.23%
2020/01/07	8	35.97	0	0.00	36.20	8	6,036	0.13%
2020/01/06	2	36.20	0	0.00	35.90	2	6,017	0.03%
2020/01/03	1	36.70	6	37.01	36.80	-5	6,014	-0.08%
2020/01/02	0	0.00	7	37.15	37.20	-7	5,981	-0.12%
2019/12/31	2	37.08	2	37.10	37.10	0	5,988	0.00%
2019/12/30	1	37.25	3	36.92	37.20	-2	6,080	-0.03%
2019/12/27	4	37.13	4	37.09	37.15	0	6,069	0.00%
2019/12/26	2	37.25	8	37.38	37.40	-6	6,030	-0.10%
2019/12/25	0	0.00	0.3	36.70	36.70	-0.3	5,951	-0.01%
2019/12/24	4	36.19	2	36.38	36.25	2	5,989	0.03%
2019/12/23	1	36.55	0	0.00	36.55	1	5,999	0.02%
2019/12/19	27	36.77	0	0.00	36.55	27	6,083	0.44%
2019/12/18	22	37.18	1	36.85	36.80	21	6,296	0.33%
2019/12/17	2	37.43	2	37.40	37.45	0	6,358	0.00%
2019/12/16	3	37.48	1	37.15	37.15	2	6,327	0.03%
2019/12/13	18	37.57	10	37.66	37.50	8	6,318	0.13%
2019/12/12	25	37.53	13	37.40	37.60	12	6,166	0.19%
2019/12/11	1	36.45	9	36.57	36.35	-8	5,980	-0.13%
2019/12/10	3	36.63	6.3	36.78	36.60	-3.3	6,007	-0.05%
2019/12/09	8	36.66	11	36.73	36.55	-3	6,021	-0.05%
2019/12/06	26	36.73	10.3	36.65	36.90	15.7	6,007	0.26%
2019/12/05	19	36.51	2	36.45	36.70	17	6,005	0.28%
2019/12/04	0	34.85	0	0.00	34.80	0	6,032	0.00%
2019/12/02	10	35.00	2	33.98	34.30	8	6,203	0.13%
2019/11/29	3	34.98	0	0.00	34.90	3	6,196	0.05%
2019/11/28	1	35.55	2	35.60	35.60	-1	6,237	-0.02%
2019/11/27	2	35.75	0	0.00	35.80	2	6,348	0.03%
2019/11/26	0	0.00	1.2	35.64	35.55	-1.2	6,506	-0.02%
2019/11/25	1	35.65	2	35.55	35.55	-1	6,658	-0.02%
2019/11/22	14	35.60	1	36.25	35.55	13	6,714	0.19%
2019/11/21	3	35.67	8.1	35.75	36.00	-5.1	6,706	-0.08%
2019/11/20	17	36.35	0	0.00	36.20	17	6,714	0.25%
2019/11/19	11	36.94	5.1	36.77	37.10	5.9	6,691	0.09%
2019/11/18	3	36.60	5	36.56	36.55	-2	6,709	-0.03%
2019/11/15	0	0.00	1	36.45	36.20	-1	6,733	-0.01%
2019/11/14	6	35.58	4	35.88	36.00	2	6,776	0.03%
2019/11/13	1	36.25	10	36.35	36.10	-9	6,794	-0.13%
2019/11/12	11	36.31	1	36.20	36.35	10	6,768	0.15%
2019/11/11	10	36.13	4.2	36.62	35.80	5.8	6,746	0.09%
2019/11/08	2	36.60	1	36.80	36.60	1	6,683	0.01%
2019/11/07	12	36.14	6	36.13	36.10	6	6,634	0.09%
2019/11/06	27	38.42	9	38.44	37.00	18	6,504	0.28%
2019/11/05	4	37.76	2	37.43	37.45	2	5,923	0.03%
2019/11/04	0	0.00	2	37.90	37.60	-2	5,848	-0.03%
2019/11/01	1	37.60	1	37.90	37.60	0	5,776	0.00%
2019/10/31	9	37.30	5	37.65	37.15	4	5,719	0.07%
2019/10/30	3	37.70	1	38.20	38.20	2	5,620	0.04%
2019/10/29	14	38.09	6	37.85	37.80	8	5,507	0.15%
2019/10/28	36	38.31	18	38.13	38.50	18	5,293	0.34%
2019/10/25	4	37.53	49	37.36	37.20	-45	5,021	-0.90%
2019/10/24	11	37.58	26	37.36	37.60	-15	4,904	-0.31%
2019/10/23	47	36.45	84.1	35.82	36.50	-37.1	4,606	-0.81%
2019/10/18	1	34.60	4	34.64	34.70	-3	4,154	-0.07%
2019/10/17	37	35.29	2	35.60	35.25	35	4,081	0.86%
2019/10/16	5	34.80	54	34.95	34.95	-49	3,909	-1.25%
2019/10/15	5	34.80	5	34.62	34.55	0	3,792	0.00%
2019/10/14	3	34.03	1	33.95	33.80	2	3,745	0.05%
2019/10/09	3	33.37	0	0.00	33.40	3	3,786	0.08%
2019/10/08	1	34.05	55	34.10	34.05	-54	3,793	-1.42%
2019/10/07	5	34.50	3	34.48	34.35	2	3,798	0.05%
2019/10/04	10	35.04	3	34.88	34.90	7	3,770	0.19%
2019/10/03	4	34.46	3	34.25	34.55	1	3,653	0.03%
2019/10/02	1	33.85	1	33.85	33.95	0	3,599	0.00%
2019/10/01	2	33.58	2.3	34.10	34.10	-0.3	3,589	-0.01%
2019/09/27	2	33.40	1	33.35	33.10	1	3,563	0.03%
2019/09/26	3	34.50	0	0.00	33.85	3	3,512	0.09%
2019/09/25	0	0.00	2	34.50	34.40	-2	3,488	-0.06%
2019/09/24	10	34.40	2	34.70	34.35	8	3,468	0.23%
2019/09/23	57	34.60	4	34.99	34.75	53	3,387	1.56%
2019/09/20	3	34.82	35	34.97	35.05	-32	3,142	-1.02%
2019/09/19	0	0.00	5	34.05	33.90	-5	3,026	-0.17%
2019/09/17	2	33.80	2	34.20	34.10	0	2,979	0.00%
2019/09/16	0	0.00	6	34.03	33.95	-6	2,932	-0.20%
2019/09/12	2	34.18	38	33.98	34.05	-36	2,906	-1.24%
2019/09/11	0	0.00	1	33.95	34.00	-1	2,861	-0.03%
2019/09/10	1	33.60	3	33.90	33.90	-2	2,819	-0.07%
2019/09/09	6	33.69	9	33.85	33.95	-3	2,785	-0.11%
2019/09/06	16	34.02	8	33.94	33.50	8	2,685	0.30%
2019/09/05	33	35.02	25	35.14	35.35	8	2,502	0.32%
2019/09/04	5	34.69	10	34.56	34.80	-5	2,382	-0.21%
2019/09/03	26	33.99	13	34.10	34.00	13	2,292	0.57%
2019/09/02	3	34.13	8	33.94	34.15	-5	2,197	-0.23%
2019/08/30	2	33.20	7	33.30	33.30	-5	2,088	-0.24%
2019/08/29	3	32.60	7	32.71	32.55	-4	1,954	-0.20%
2019/08/28	23.1	32.00	4	32.18	32.20	19.1	1,775	1.07%
2019/08/27	5	31.17	14	31.26	31.30	-9	1,596	-0.56%
2019/08/26	1	30.30	0	0.00	30.45	1	1,522	0.07%
2019/08/23	0	0.00	16	30.86	30.80	-16	1,489	-1.07%
2019/08/22	2	30.83	9	30.94	30.90	-7	1,452	-0.48%
2019/08/21	9.1	30.67	19	30.54	30.65	-10	1,395	-0.71%
2019/08/20	3	29.63	4	29.83	29.70	-1	1,278	-0.08%
2019/08/19	2	29.40	0	0.00	29.55	2	1,216	0.16%
2019/08/16	4	29.28	27	29.21	29.20	-23	1,152	-2.00%
2019/08/14	2	28.40	1	28.35	28.25	1	1,085	0.09%
2019/08/13	4	28.23	0	0.00	28.15	4	1,067	0.37%
2019/08/12	1	28.15	0	0.00	28.15	1	1,068	0.09%
2019/08/08	2	27.85	1	27.80	28.05	1	1,053	0.09%
2019/08/07	3	27.93	0	0.00	27.85	3	1,032	0.29%
2019/08/06	20	27.85	0	0.00	27.90	20	1,021	1.96%
2019/08/02	3	28.40	1	28.35	28.35	2	1,008	0.20%
2019/07/31	3	29.15	1	29.10	29.10	2	1,003	0.20%
2019/07/29	0	0.00	1	29.80	29.80	-1	1,004	-0.10%
2019/07/26	0	0.00	1	29.75	29.90	-1	1,009	-0.10%
2019/07/25	3	29.98	17	29.99	29.90	-14	1,003	-1.39%
2019/07/24	13	29.42	1	29.50	29.45	12	957	1.25%
2019/07/23	0	0.00	5	29.05	28.95	-5	934	-0.54%
2019/07/19	2	28.85	0	0.00	28.75	2	929	0.22%
2019/07/18	2	28.70	0	0.00	28.55	2	936	0.21%
2019/07/16	0	0.00	2	28.95	28.80	-2	951	-0.21%
2019/07/15	8	28.93	0	0.00	28.85	8	947	0.84%
2019/07/12	2	31.10	23	31.01	31.25	-21	903	-2.32%
2019/07/11	10	30.85	2	30.95	30.95	8	949	0.84%
2019/07/10	9	30.57	0	0.00	30.70	9	942	0.95%
2019/07/09	1	30.60	2	30.50	30.55	-1	947	-0.11%
2019/07/08	2	30.50	0	0.00	30.45	2	949	0.21%
2019/07/05	10	30.70	0	0.00	30.70	10	953	1.05%
2019/07/04	0	0.00	1	30.50	30.50	-1	956	-0.10%
2019/07/02	11	30.22	4	30.35	30.10	7	998	0.70%
2019/07/01	0	0.00	13	30.14	30.20	-13	991	-1.31%
2019/06/28	2	29.70	10	29.70	29.70	-8	986	-0.81%
2019/06/25	0	0.00	10	29.30	29.35	-10	1,042	-0.96%
2019/06/21	6	29.73	0	0.00	29.50	6	1,057	0.57%
2019/06/20	2	29.50	0	0.00	29.70	2	1,074	0.19%
2019/06/19	0	0.00	2	29.35	29.35	-2	1,150	-0.17%
2019/06/13	1	29.10	0	0.00	29.15	1	1,313	0.08%
2019/06/05	0	0.00	5	28.75	28.55	-5	1,397	-0.36%
2019/05/28	1	28.85	0	0.00	27.70	1	1,476	0.07%
2019/05/24	0	0.00	10	28.80	28.65	-10	1,622	-0.62%
2019/05/21	5	28.55	0	0.00	28.55	5	1,648	0.30%
2019/05/20	2	28.30	0	0.00	28.30	2	1,647	0.12%
2019/05/17	1	28.85	5	28.55	28.40	-4	1,653	-0.24%
2019/05/16	2	28.83	0	0.00	28.80	2	1,646	0.12%
2019/05/15	3	29.02	0	0.00	29.20	3	1,656	0.18%
2019/05/14	2	28.75	0	0.00	28.75	2	1,670	0.12%
2019/05/13	0	0.00	8	29.20	28.85	-8	1,667	-0.48%
2019/05/09	0	0.00	1	29.45	29.40	-1	1,663	-0.06%
2019/05/07	2	30.48	0	0.00	30.35	2	1,659	0.12%
2019/05/03	0	0.00	2	31.35	31.35	-2	1,646	-0.12%
2019/04/29	5	30.73	5	30.87	30.70	0	1,641	0.00%
2019/04/24	3	31.40	6	31.30	31.25	-3	1,649	-0.18%
2019/04/19	1	31.40	1	31.50	31.30	0	1,633	0.00%
2019/04/18	2	31.65	21	31.32	31.20	-19	1,634	-1.16%
2019/04/17	0	0.00	5	32.20	31.80	-5	1,633	-0.31%
2019/04/15	4	30.84	1	30.80	30.80	3	1,514	0.20%
2019/04/12	10	30.65	1	30.70	30.55	9	1,511	0.60%
2019/04/11	13	30.98	0	0.00	30.60	13	1,504	0.86%
2019/04/10	0	0.00	2	30.85	31.00	-2	1,490	-0.13%
2019/04/09	0	0.00	5	30.85	30.90	-5	1,482	-0.34%
2019/04/08	4	31.06	0	0.00	30.95	4	1,469	0.27%
2019/04/03	1	30.40	0	0.00	30.35	1	1,434	0.07%
2019/04/02	6	30.37	2	30.25	30.35	4	1,441	0.28%
2019/04/01	3	30.20	10	30.20	30.05	-7	1,427	-0.49%
2019/03/29	1	30.00	4	30.00	30.10	-3	1,411	-0.21%
2019/03/27	1	30.45	0	0.00	30.50	1	1,376	0.07%
2019/03/26	4	30.55	3	30.35	30.40	1	1,377	0.07%
2019/03/25	1	30.50	0	0.00	30.50	1	1,366	0.07%
2019/03/22	15	31.34	3	31.55	31.10	12	1,349	0.89%
2019/03/21	25	30.87	18	30.81	30.85	7	1,268	0.55%
2019/03/19	2	29.60	0	0.00	29.55	2	1,159	0.17%
2019/03/18	10	30.00	30	29.63	29.75	-20	1,155	-1.73%
2019/03/15	4	29.68	2	29.80	29.20	2	1,125	0.18%
2019/03/14	5	29.40	0	0.00	29.40	5	1,086	0.46%
2019/03/13	1	28.80	0	0.00	28.95	1	1,097	0.09%
2019/03/12	3	28.98	0	0.00	29.05	3	1,106	0.27%
2019/03/08	0	0.00	4	28.55	28.95	-4	1,131	-0.35%
2019/03/06	7	29.47	0	0.00	29.25	7	1,121	0.62%
2019/03/05	2	29.55	0	0.00	29.55	2	1,121	0.18%
2019/03/04	20	29.90	2	29.75	29.75	18	1,128	1.59%
2019/02/27	2	29.85	7	29.87	30.00	-5	1,123	-0.45%
2019/02/26	27	30.64	6	30.67	30.25	21	1,100	1.91%
2019/02/19	1	28.90	0	0.00	28.95	1	970	0.10%
2019/02/14	4	29.05	1	28.95	28.80	3	1,001	0.30%
2019/02/12	3	28.75	22	28.80	28.80	-19	982	-1.93%
2019/01/29	1	28.25	0	0.00	28.40	1	1,032	0.10%
2019/01/28	0	0.00	3	28.30	28.50	-3	1,035	-0.29%
2019/01/17	1	28.35	0	0.00	28.15	1	1,109	0.09%
2019/01/16	0	0.00	3	27.95	27.85	-3	1,110	-0.27%
2019/01/15	1	27.45	0	0.00	27.35	1	1,118	0.09%
2019/01/14	0	0.00	1	27.25	27.40	-1	1,117	-0.09%
2019/01/09	1	27.45	0	0.00	27.45	1	1,151	0.09%
2019/01/08	0	0.00	1	26.80	26.80	-1	1,143	-0.09%
2019/01/07	2	26.70	1	26.70	26.80	1	1,156	0.09%
2019/01/04	1	26.25	0	0.00	26.45	1	1,192	0.08%
2018/12/21	10	27.35	0	0.00	27.35	10	1,400	0.71%
2018/12/18	4	28.25	0	0.00	28.15	4	1,419	0.28%
2018/12/13	0	0.00	1	28.65	28.60	-1	1,484	-0.07%
2018/12/11	10	28.40	0	0.00	28.40	10	1,549	0.65%
2018/12/07	2	28.90	0	0.00	28.95	2	1,591	0.13%
2018/12/06	1	29.10	0	0.00	28.60	1	1,694	0.06%
2018/12/05	5	30.00	0	0.00	29.95	5	1,686	0.30%
2018/12/04	3	30.95	0	0.00	30.80	3	1,712	0.18%
2018/12/03	1	30.10	5	30.56	30.85	-4	1,741	-0.23%
2018/11/29	0	0.00	1	29.90	29.70	-1	1,784	-0.06%
2018/11/26	6	28.50	6	28.58	28.40	0	1,840	0.00%
2018/11/23	0	0.00	32	28.51	28.40	-32	1,858	-1.72%
2018/11/22	0	0.00	1	28.80	28.70	-1	1,867	-0.05%
2018/11/16	5	28.92	0	0.00	29.05	5	1,852	0.27%
2018/11/08	2	29.50	0	0.00	29.20	2	1,945	0.10%
2018/11/05	0	0.00	3	28.70	28.75	-3	1,983	-0.15%
2018/11/02	8	28.85	2	28.70	28.55	6	2,054	0.29%
2018/11/01	10	28.81	13	28.67	28.70	-3	2,091	-0.14%
2018/10/26	4	26.53	6	26.68	26.55	-2	2,107	-0.09%
2018/10/25	3	27.00	40	27.00	26.60	-37	2,117	-1.75%
2018/10/19	1.3	28.62	0	0.00	28.60	1.3	2,135	0.06%
2018/10/17	2	30.05	0	0.00	29.65	2	2,120	0.09%
2018/10/16	0	0.00	1	30.05	29.55	-1	2,122	-0.05%
2018/10/15	2	29.75	2	29.90	29.85	0	2,136	0.00%
2018/10/12	14	29.00	5	28.80	29.50	9	2,131	0.42%
2018/10/11	13	28.49	10	28.71	28.45	3	2,124	0.14%
2018/10/09	0	0.00	10	31.40	31.60	-10	2,061	-0.49%
2018/10/08	1	31.95	0	0.00	32.05	1	2,074	0.05%
2018/10/05	2	32.68	15	32.35	32.25	-13	2,118	-0.61%
2018/10/04	2	33.00	0	0.00	32.80	2	2,099	0.10%
2018/10/03	2	33.93	1	33.85	33.60	1	2,101	0.05%
2018/10/02	1	34.15	0	0.00	34.00	1	2,119	0.05%
2018/10/01	1	33.80	0	0.00	34.10	1	2,189	0.05%
2018/09/28	3	33.90	0	0.00	33.80	3	2,247	0.13%
2018/09/27	1	34.00	1	33.85	33.80	0	2,270	0.00%
2018/09/25	0	0.00	1	34.05	33.95	-1	2,342	-0.04%
2018/09/21	1	34.15	0	0.00	34.25	1	2,355	0.04%
2018/09/20	3	34.00	1	34.10	33.95	2	2,386	0.08%
2018/09/19	8	34.13	8	34.14	34.15	0	2,381	0.00%
2018/09/18	1	34.35	8	34.13	33.80	-7	2,375	-0.29%
2018/09/17	3	33.00	0	0.00	33.20	3	2,356	0.13%
2018/09/14	3	32.97	0	0.00	33.20	3	2,383	0.13%
2018/09/13	1	32.45	0	0.00	32.50	1	2,417	0.04%
2018/09/12	15	32.25	4	32.08	32.00	11	2,442	0.45%
2018/09/11	0	0.00	21	33.89	33.90	-21	2,417	-0.87%
2018/09/10	2	34.05	1	33.90	33.65	1	2,482	0.04%
2018/09/07	16	34.81	0	0.00	34.45	16	2,530	0.63%
2018/09/06	2	35.35	0	0.00	35.20	2	2,579	0.08%
2018/09/05	13	35.85	103	35.55	35.50	-90	2,737	-3.29%	大賣/
2018/09/04	9	35.28	5	35.35	35.35	4	3,137	0.13%
2018/09/03	19	35.42	12	35.25	35.05	7	3,577	0.20%
2018/08/29	0	0.00	1	34.30	34.30	-1	3,684	-0.03%
2018/08/28	10	34.44	0	0.00	34.40	10	3,902	0.26%
2018/08/27	1	34.25	0	0.00	34.35	1	3,914	0.03%
2018/08/17	2	34.75	0	0.00	34.35	2	4,363	0.05%
2018/08/16	2	34.43	1	34.45	34.75	1	4,372	0.02%
2018/08/15	11	34.00	0	0.00	33.90	11	4,345	0.25%
2018/08/14	1	34.90	2	34.90	35.05	-1	4,298	-0.02%
2018/08/10	13	36.60	4	36.40	36.40	9	4,279	0.21%
2018/08/09	2	36.60	2	36.58	36.55	0	4,277	0.00%
2018/08/08	6	36.20	1	36.05	36.20	5	4,235	0.12%
2018/08/07	0	0.00	4	35.46	35.35	-4	4,240	-0.09%
2018/08/03	1	35.80	0	0.00	36.15	1	4,309	0.02%
2018/08/02	10	35.70	0	0.00	35.50	10	4,380	0.23%
2018/07/31	0	0.00	1	36.55	36.70	-1	4,484	-0.02%
2018/07/30	13	36.08	8	36.13	35.85	5	4,670	0.11%
2018/07/24	0	0.00	1	35.35	35.40	-1	4,802	-0.02%
2018/07/23	1	35.25	2	35.18	35.15	-1	4,816	-0.02%
2018/07/20	0	0.00	2	35.70	35.70	-2	4,830	-0.04%
2018/07/19	0	0.00	2	35.70	35.30	-2	4,826	-0.04%
2018/07/18	2	35.45	6	35.48	35.50	-4	4,885	-0.08%
2018/07/16	2	36.05	2	36.00	36.10	0	4,885	0.00%
2018/07/13	4	35.94	6	36.18	35.90	-2	4,917	-0.04%
2018/07/12	3	35.20	7	35.25	35.20	-4	4,894	-0.08%
2018/07/11	13	35.32	40	35.30	35.05	-27	4,917	-0.55%
2018/07/09	19	36.25	35	36.15	35.60	-16	4,895	-0.33%
2018/07/06	1	36.75	2	37.15	36.95	-1	4,837	-0.02%
2018/07/05	6	37.35	4	37.26	36.80	2	4,802	0.04%
2018/07/04	9	37.16	4	37.70	37.10	5	4,814	0.10%
2018/07/03	13	36.65	4	36.95	36.50	9	4,818	0.19%
2018/07/02	37	37.90	1.2	37.73	37.50	35.9	4,794	0.75%
2018/06/29	48	37.92	28	37.81	37.95	20	4,797	0.42%
2018/06/28	3	37.03	2	36.80	36.70	1	4,776	0.02%
2018/06/27	1	37.05	15	37.18	36.85	-14	4,780	-0.29%
2018/06/26	5.2	37.16	1	37.30	37.10	4.2	4,784	0.09%
2018/06/25	1	38.20	0	0.00	37.90	1	4,782	0.02%
2018/06/22	45	37.88	11	38.20	38.10	34	4,788	0.71%
2018/06/21	1	38.80	0	0.00	38.10	1	4,799	0.02%
2018/06/20	5	38.02	5	37.80	37.80	0	4,844	0.00%
2018/06/19	11	38.85	3	38.75	38.60	8	4,928	0.16%
2018/06/15	13	40.51	38	40.67	39.65	-25	5,021	-0.50%
2018/06/14	27	40.85	11	40.98	40.90	16	4,953	0.32%
2018/06/13	13	41.02	11	41.26	41.00	2	4,897	0.04%
2018/06/12	58	41.95	42	41.67	40.40	16	4,784	0.34%
2018/06/11	26	39.61	49	40.53	41.25	-23	4,394	-0.52%
2018/06/08	11	37.70	1	37.75	37.50	10	4,014	0.25%
2018/06/07	25	37.47	1	37.35	37.25	24	4,022	0.60%
2018/06/06	5	37.56	4	37.53	37.45	1	4,136	0.02%
2018/06/05	18	37.82	6	37.88	37.05	12	4,153	0.29%
2018/06/04	0	0.00	1	36.80	36.60	-1	4,009	-0.02%
2018/06/01	0	0.00	10	37.10	36.70	-10	4,075	-0.25%
2018/05/31	13	37.07	2	36.80	37.40	11	4,169	0.26%
2018/05/30	1	36.30	4	36.30	36.75	-3	4,129	-0.07%
2018/05/29	6	37.45	1	36.85	36.90	5	4,121	0.12%
2018/05/28	5	37.42	1	37.40	37.10	4	4,113	0.10%
2018/05/25	0	0.00	2	37.00	37.60	-2	4,110	-0.05%
2018/05/24	5	36.25	9	36.13	36.30	-4	4,200	-0.10%
2018/05/23	1	36.00	1	36.10	35.95	0	4,280	0.00%
2018/05/22	3	36.37	1	36.35	36.10	2	4,290	0.05%
2018/05/21	3	36.35	4	36.35	36.45	-1	4,338	-0.02%
2018/05/18	8	36.25	1	36.00	36.10	7	4,390	0.16%
2018/05/17	3	36.32	0	0.00	36.40	3	4,463	0.07%
2018/05/16	1	36.15	0	0.00	36.05	1	4,494	0.02%
2018/05/15	11	37.25	3	36.90	36.55	8	4,590	0.17%
2018/05/14	2	36.90	2	36.95	37.00	0	4,744	0.00%
2018/05/11	4	37.10	32	37.00	37.00	-28	4,875	-0.57%
2018/05/10	8	37.30	5	37.35	37.20	3	5,010	0.06%
2018/05/09	1	37.30	3	37.07	37.00	-2	5,290	-0.04%
2018/05/08	6	37.13	11	36.92	36.75	-5	5,270	-0.09%
2018/05/07	44	36.17	7	37.30	37.60	37	5,277	0.70%
2018/05/04	5	35.58	21	36.21	35.70	-16	5,201	-0.31%
2018/05/03	1	34.00	0	0.00	34.00	1	5,156	0.02%
2018/05/02	2	34.75	0	0.00	34.50	2	5,205	0.04%
2018/04/30	1	34.55	1	34.90	34.55	0	5,241	0.00%
2018/04/27	0	0.00	2	34.13	34.85	-2	5,297	-0.04%
2018/04/26	5	34.59	3	34.47	33.80	2	5,515	0.04%
2018/04/24	5	34.60	15	35.05	34.75	-10	5,727	-0.17%
2018/04/23	3	36.83	2	36.65	36.55	1	5,719	0.02%
2018/04/20	5	37.05	1	37.00	37.00	4	5,777	0.07%
2018/04/19	6	37.23	0	0.00	37.30	6	5,987	0.10%
2018/04/18	4	36.59	2	36.38	36.40	2	6,067	0.03%
2018/04/17	3	36.60	3	36.38	36.30	0	6,099	0.00%
2018/04/16	0	0.00	7	37.12	37.00	-7	6,152	-0.11%
2018/04/12	12	37.30	6	37.20	37.20	6	6,506	0.09%
2018/04/11	1	37.50	0	0.00	37.15	1	6,673	0.01%
2018/04/10	5	37.60	5	37.35	37.25	0	6,841	0.00%
2018/04/09	5	36.80	5	37.30	37.10	0	7,079	0.00%
2018/04/03	8	36.76	7	36.61	36.75	1	7,122	0.01%
2018/04/02	20	37.20	11	36.74	36.65	9	7,256	0.12%
2018/03/31	2	36.95	1	37.10	37.20	1	7,267	0.01%
2018/03/30	8	36.76	17	36.65	36.50	-9	7,313	-0.12%
2018/03/29	7	36.90	14	36.74	36.50	-7	7,513	-0.09%
2018/03/28	12	37.28	12	37.00	36.80	0	8,077	0.00%
2018/03/27	10	37.55	11	37.31	37.25	-1	8,123	-0.01%
2018/03/26	15	37.05	6	37.05	37.05	9	8,120	0.11%
2018/03/23	14	37.11	8	36.91	36.85	6	8,170	0.07%
2018/03/22	13	38.62	16	38.29	38.10	-3	8,182	-0.04%
2018/03/21	21	38.40	18	38.41	38.80	3	8,104	0.04%
2018/03/20	4	37.67	4	37.59	37.50	0	7,971	0.00%
2018/03/19	4	37.70	8	37.74	37.65	-4	7,994	-0.05%
2018/03/16	6.3	38.18	13	37.84	37.50	-6.8	8,001	-0.08%
2018/03/15	11	38.40	7	38.24	38.15	4	8,026	0.05%
2018/03/14	6.3	38.10	9	38.16	38.05	-2.8	8,103	-0.03%
2018/03/13	4	37.89	26	38.05	37.90	-22	8,235	-0.27%
2018/03/12	40	38.13	6	37.91	37.65	34	8,212	0.41%
2018/03/09	10	37.41	12	37.36	37.50	-2	8,187	-0.02%
2018/03/08	12	37.59	17	37.47	37.60	-5	8,242	-0.06%
2018/03/07	6	37.55	7	37.36	37.00	-1	8,240	-0.01%
2018/03/06	13	37.40	31	37.40	37.50	-18	8,285	-0.22%
2018/03/05	12	36.72	27	36.86	36.60	-15	8,430	-0.18%
2018/03/02	9	36.91	2	36.95	37.00	7	8,575	0.08%
2018/03/01	1	37.60	3	37.47	37.45	-2	8,599	-0.02%
2018/02/27	2	36.98	4	36.76	36.55	-2	8,566	-0.02%
2018/02/26	50	38.14	36	37.77	37.20	14	8,516	0.16%
2018/02/23	20	36.34	6.1	36.71	36.95	13.9	8,348	0.17%
2018/02/22	4	35.75	3	35.90	35.75	1	8,360	0.01%
2018/02/21	4	35.45	3	35.85	36.00	1	8,425	0.01%
2018/02/12	2	34.78	5	34.90	34.55	-3	8,486	-0.04%
2018/02/09	8	34.03	226	34.37	34.90	-218	8,485	-2.57%	大賣/鉅額交易
2018/02/08	5	35.27	16	35.60	35.30	-11	8,447	-0.13%
2018/02/07	15	36.24	4	36.40	35.60	11	8,469	0.13%
2018/02/06	12	35.89	20	36.55	35.05	-8	8,389	-0.10%
2018/02/05	7	37.77	11	37.75	38.00	-4	8,319	-0.05%
2018/02/02	15	38.03	18	37.96	38.20	-3	8,176	-0.04%
2018/02/01	251	38.23	37	37.41	37.85	214	8,059	2.66%	大買/鉅額交易
2018/01/31	1	35.95	136	35.98	36.35	-135	7,821	-1.73%	大賣/鉅額交易
2018/01/30	13	36.25	11	36.38	36.00	2	7,885	0.03%
2018/01/29	16	37.08	8	36.90	36.80	8	7,843	0.10%
2018/01/26	4	36.43	8	36.52	36.75	-4	7,745	-0.05%
2018/01/25	1	36.55	1	36.50	36.30	0	7,773	0.00%
2018/01/24	1	36.25	6	36.28	36.40	-5	7,716	-0.06%
2018/01/23	14	36.19	1	36.10	36.20	13	7,677	0.17%
2018/01/22	46	36.80	18	36.84	36.50	28	7,596	0.37%
2018/01/19	10	35.72	15	35.93	36.25	-5	7,354	-0.07%
2018/01/18	9	36.07	13	36.04	35.55	-4	7,177	-0.06%
2018/01/17	1	36.10	12	36.16	36.10	-11	7,099	-0.15%
2018/01/16	6	36.08	14	36.16	36.05	-8	7,055	-0.11%
2018/01/15	51	36.38	5	36.42	36.20	46	6,974	0.66%
2018/01/12	231	35.59	31	35.35	35.85	200	6,763	2.96%	大買/鉅額交易
2018/01/11	5	34.89	163	34.64	35.20	-158	6,616	-2.39%	大賣/鉅額交易
2018/01/10	15	35.08	7	35.11	35.00	8	6,551	0.12%
2018/01/09	56	34.79	8	34.86	35.00	48	6,503	0.74%
2018/01/08	27	35.30	4	35.38	34.65	23	6,354	0.36%
2018/01/05	10	34.86	44	34.78	35.20	-34	6,109	-0.56%
2018/01/04	5	34.11	34	34.74	34.85	-29	5,920	-0.49%
2018/01/03	258	34.60	78	34.10	34.05	180	5,727	3.14%	大買/鉅額交易
2018/01/02	4	32.93	4	33.00	33.40	0	5,460	0.00%