矽格 (6257)-永豐金-中盛券商分點個股進出

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
74.2
漲跌
▲1.3
漲幅
+1.78%
成交量
7,324張
產業
上市半導體類股▼0.60%
941人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

矽格 (6257)籌碼相關－永豐金-中盛券商分點個股進出

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

永豐金-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	6	59.57	2	59.50	59.40	4	3,500	0.11%
2023/10/26	80	60.37	9	60.90	60.20	71	3,491	2.03%
2023/10/25	5	61.88	11.1	61.86	62.00	-6.1	3,448	-0.18%
2023/10/24	10	60.79	5.1	60.58	60.70	4.9	3,402	0.14%
2023/10/23	4	60.00	5	60.78	59.90	-1	3,432	-0.03%
2023/10/20	11	60.73	14	60.76	60.80	-3	3,445	-0.09%
2023/10/19	2	61.05	9	60.81	60.70	-7	3,413	-0.21%
2023/10/18	5	60.60	0	0.00	60.00	5	3,342	0.15%
2023/10/17	41	60.67	12.1	60.49	60.70	28.9	3,292	0.88%
2023/10/16	10	59.29	3	59.43	59.20	7	3,230	0.22%
2023/10/13	11	59.76	20.2	60.11	60.00	-9.2	3,223	-0.29%
2023/10/12	1	57.30	1.2	58.28	58.30	-0.2	3,118	-0.01%
2023/10/11	0	0.00	4	58.20	57.80	-4	3,134	-0.13%
2023/10/06	0	0.00	3.1	57.77	57.50	-3.1	3,133	-0.10%
2023/10/05	0	57.90	0	0.00	57.60	0	3,142	0.00%
2023/10/04	1	57.50	0	0.00	57.60	1	3,130	0.03%
2023/09/27	1	57.40	2	56.95	56.90	-1	3,296	-0.03%
2023/09/26	1	57.60	1	57.80	56.70	0	3,299	0.00%
2023/09/25	0	0.00	11	58.22	58.30	-11	3,259	-0.34%
2023/09/22	1	57.70	8	56.56	57.50	-7	3,247	-0.22%
2023/09/21	15	56.67	27	56.96	57.20	-12	3,216	-0.37%
2023/09/20	23	58.16	6.1	57.86	58.00	16.9	3,167	0.53%
2023/09/19	46	60.71	13.2	60.62	60.80	32.8	2,973	1.10%
2023/09/18	1	59.10	2	58.80	58.80	-1	2,660	-0.04%
2023/09/15	10.5	58.25	6.1	58.20	58.00	4.4	2,635	0.17%
2023/09/14	0	0.00	5	57.36	57.20	-5	2,512	-0.20%
2023/09/13	3.5	56.75	0	0.00	56.60	3.5	2,493	0.14%
2023/09/11	0	0.00	1	57.10	57.10	-1	2,484	-0.04%
2023/09/08	0.1	57.00	2.1	57.20	57.20	-2	2,490	-0.08%
2023/09/07	4	57.40	3	57.80	57.80	1	2,489	0.04%
2023/09/06	1	57.80	8.2	57.94	58.20	-7.2	2,480	-0.29%
2023/09/05	1	57.50	1.1	57.59	57.80	-0.1	2,464	0.00%
2023/09/04	0	0.00	1	57.20	57.50	-1	2,453	-0.04%
2023/09/01	1.1	57.23	1	57.10	57.10	0.1	2,446	0.00%
2023/08/31	31	57.29	6	57.23	57.70	25	2,435	1.03%
2023/08/30	4	56.68	21	56.79	56.90	-17	2,385	-0.71%
2023/08/29	0	0.00	1	56.50	56.40	-1	2,351	-0.04%
2023/08/28	20	56.25	6	55.95	56.00	14	2,336	0.60%
2023/08/25	1	56.40	0	0.00	56.60	1	2,319	0.04%
2023/08/24	12	56.84	7	56.84	56.10	5	2,284	0.22%
2023/08/23	2	54.55	13.5	54.59	55.40	-11.5	2,157	-0.53%
2023/08/22	1	52.80	1.1	52.80	52.60	-0.1	2,032	0.00%
2023/08/21	4	52.90	7	52.96	52.50	-3	1,991	-0.15%
2023/08/17	0	0.00	4.2	50.80	51.30	-4.2	1,919	-0.22%
2023/08/16	3	50.60	0	0.00	50.80	3	1,909	0.16%
2023/08/15	1.1	50.50	0	0.00	50.30	1.1	1,908	0.06%
2023/08/14	5	50.66	9.4	50.25	50.30	-4.4	1,916	-0.23%
2023/08/11	0.8	51.50	0	0.00	51.10	0.8	1,910	0.04%
2023/08/09	0	0.00	0.5	52.81	52.50	-0.5	1,878	-0.02%
2023/08/07	0.2	52.40	1	52.70	52.70	-0.9	1,874	-0.05%
2023/08/04	2.1	52.11	0	0.00	52.30	2.1	1,870	0.11%
2023/08/02	0.8	52.17	9	51.88	52.00	-8.3	1,872	-0.44%
2023/08/01	2	52.00	0	0.00	52.00	2	1,856	0.11%
2023/07/31	2	52.50	1	54.20	52.90	1	1,835	0.05%
2023/07/28	0.3	53.20	2	53.45	53.70	-1.7	1,808	-0.09%
2023/07/27	4.3	52.78	1	53.20	52.30	3.3	1,778	0.18%
2023/07/26	17.5	57.31	3.1	57.11	57.00	14.4	1,700	0.85%
2023/07/25	4.2	57.33	1.1	57.52	57.50	3.1	1,640	0.19%
2023/07/24	8	57.70	2.3	57.63	57.50	5.7	1,629	0.35%
2023/07/21	0	0.00	4	58.25	58.30	-4	1,610	-0.25%
2023/07/20	4.1	58.55	1	58.40	58.30	3.1	1,596	0.19%
2023/07/19	2	58.45	2	58.20	58.00	0	1,577	0.00%
2023/07/18	1	58.50	1	58.20	58.50	0	1,543	0.00%
2023/07/17	4	58.60	0	0.00	58.90	4	1,536	0.26%
2023/07/14	0	0.00	4	58.20	58.30	-4	1,505	-0.27%
2023/07/13	1	57.80	0.3	58.40	57.60	0.7	1,483	0.05%
2023/07/12	0	0.00	1.4	57.17	57.40	-1.4	1,447	-0.09%
2023/07/11	0	0.00	1	56.60	56.80	-1	1,440	-0.07%
2023/07/10	0.5	56.60	0.4	57.20	56.50	0	1,454	0.00%
2023/07/07	4.5	56.98	0	0.00	56.70	4.5	1,456	0.31%
2023/07/06	2.2	58.35	3.1	58.20	57.80	-0.9	1,433	-0.06%
2023/07/05	14	57.59	15.1	58.39	58.20	-1.1	1,396	-0.08%
2023/07/04	1	55.60	0	0.00	56.00	1	1,278	0.08%
2023/07/03	2	55.40	0	0.00	55.50	2	1,271	0.16%
2023/06/30	0.1	55.40	0	0.00	55.30	0.1	1,303	0.00%
2023/06/28	2	55.15	2	55.10	55.00	0	1,333	0.00%
2023/06/27	3	55.60	0.5	55.00	54.90	2.5	1,328	0.19%
2023/06/26	2	55.55	10	55.20	55.60	-8	1,317	-0.61%
2023/06/21	0.5	55.63	0	0.00	55.50	0.5	1,324	0.04%
2023/06/20	1	55.50	0	0.00	55.90	1	1,307	0.08%
2023/06/19	0	0.00	1	55.80	55.90	-1	1,313	-0.08%
2023/06/16	2	55.80	5	55.98	56.00	-3	1,326	-0.23%
2023/06/15	1	55.90	0.1	56.00	55.80	0.9	1,330	0.07%
2023/06/14	13	56.08	4.2	55.90	56.10	8.8	1,336	0.66%
2023/06/13	0	0.00	1	55.70	55.70	-1	1,337	-0.07%
2023/06/12	0	0.00	2.5	54.92	55.40	-2.5	1,349	-0.19%
2023/06/07	2	55.85	1.1	55.80	55.60	1	1,363	0.07%
2023/06/02	1	55.50	0.1	55.70	55.30	1	1,520	0.06%
2023/06/01	1	55.30	0	0.00	55.60	1	1,530	0.07%
2023/05/31	0	0.00	0.1	55.10	55.50	-0.1	1,566	-0.01%
2023/05/29	0	0.00	0	54.90	54.50	0	1,590	0.00%
2023/05/26	0.1	54.60	0	54.70	54.30	0.1	1,600	0.00%
2023/05/25	0	0.00	1	53.80	53.90	-1	1,594	-0.06%
2023/05/23	0	0.00	1	54.10	54.10	-1	1,623	-0.06%
2023/05/19	2	53.80	0	0.00	53.90	2	1,627	0.12%
2023/05/16	1	53.00	0	0.00	53.00	1	1,640	0.06%
2023/05/15	0	0.00	1	53.00	52.80	-1	1,640	-0.06%
2023/05/12	0.1	53.00	0	0.00	52.90	0.1	1,644	0.00%
2023/05/09	0	0.00	1	52.70	52.60	-1	1,647	-0.06%
2023/05/08	2	53.35	0	0.00	53.10	2	1,651	0.12%
2023/05/05	0.2	53.30	0	0.00	53.20	0.2	1,662	0.01%
2023/05/04	0	53.20	5	52.30	53.00	-5	1,714	-0.29%
2023/04/27	2	50.90	3	51.23	51.50	-1	1,760	-0.06%
2023/04/24	1	53.10	1	53.10	53.00	0	1,680	0.00%
2023/04/21	2	53.50	32	53.60	53.20	-30	1,667	-1.80%
2023/04/19	0	0.00	5.3	55.31	55.20	-5.3	1,624	-0.33%
2023/04/18	0	0.00	15	55.40	55.40	-15	1,625	-0.92%
2023/04/17	0	0.00	1	55.40	55.40	-1	1,626	-0.06%
2023/04/14	1	55.60	8	55.60	55.50	-7	1,616	-0.43%
2023/04/13	0	0.00	8	55.66	55.50	-8	1,606	-0.50%
2023/04/12	1.1	55.50	0	0.00	55.50	1.1	1,582	0.07%
2023/04/11	2	55.40	0	0.00	55.60	2	1,574	0.13%
2023/04/10	4	55.40	2	55.35	55.30	2	1,573	0.13%
2023/04/07	0	0.00	2	55.90	55.70	-2	1,560	-0.13%
2023/04/06	1	55.50	2	55.60	55.60	-1	1,552	-0.06%
2023/03/31	0	56.00	2.2	55.95	55.90	-2.2	1,549	-0.14%
2023/03/30	0	55.90	4	55.58	55.80	-4	1,509	-0.26%
2023/03/29	5	55.08	3	54.97	55.30	2	1,509	0.13%
2023/03/28	1	55.80	4	55.50	55.60	-3	1,496	-0.20%
2023/03/27	4	55.88	4	55.90	55.70	0	1,490	0.00%
2023/03/24	1	55.70	0	0.00	55.70	1	1,493	0.07%
2023/03/23	5	55.70	0	0.00	55.70	5	1,496	0.33%
2023/03/22	1	55.70	2.7	55.62	55.70	-1.7	1,500	-0.11%
2023/03/21	15	55.91	0	0.00	55.60	15	1,531	0.98%
2023/03/20	1	55.70	1	55.90	56.00	0	1,516	0.00%
2023/03/17	0	55.80	2	55.70	55.80	-2	1,520	-0.13%
2023/03/16	6	55.25	0	0.00	55.00	6	1,509	0.40%
2023/03/15	1	55.90	0	0.00	55.90	1	1,499	0.07%
2023/03/14	0	0.00	2	55.20	55.40	-2	1,480	-0.14%
2023/03/13	1.5	55.53	0	0.00	55.60	1.5	1,489	0.10%
2023/03/10	1	55.40	2	55.30	55.70	-1	1,475	-0.07%
2023/03/09	2.1	55.44	8	55.39	55.60	-5.9	1,470	-0.40%
2023/03/08	10	56.09	9	56.11	56.10	1	1,438	0.07%
2023/03/07	0	0.00	17	56.56	56.90	-17	1,341	-1.27%
2023/03/06	1	55.70	11	55.50	55.70	-10	1,280	-0.78%
2023/03/03	5	54.90	7	54.89	54.90	-2	1,252	-0.16%
2023/03/02	15	53.96	0	0.00	54.10	15	1,214	1.24%
2023/03/01	2	53.60	5	54.02	54.10	-3	1,194	-0.25%
2023/02/24	2	52.90	2	53.50	53.40	0	1,168	0.00%
2023/02/23	5	53.00	21	53.10	53.20	-16	1,155	-1.39%
2023/02/22	0	0.00	3	52.27	52.70	-3	1,148	-0.26%
2023/02/21	1.4	52.49	7	52.31	52.70	-5.7	1,152	-0.49%
2023/02/20	0.1	52.00	0	0.00	52.10	0.1	1,167	0.01%
2023/02/17	0	0.00	2	51.60	51.60	-2	1,191	-0.17%
2023/02/16	6	51.47	0	0.00	51.60	6	1,203	0.50%
2023/02/15	5	51.42	0	0.00	51.20	5	1,221	0.41%
2023/02/14	6	51.90	0	0.00	51.80	6	1,204	0.50%
2023/02/13	2	51.70	1	51.80	51.90	1	1,222	0.08%
2023/02/09	2	52.10	0	0.00	52.10	2	1,252	0.16%
2023/02/08	2	52.20	0	0.00	52.10	2	1,259	0.16%
2023/02/06	5	51.78	0	51.90	51.80	5	1,294	0.38%
2023/02/02	0	0.00	12	51.92	52.20	-12	1,297	-0.92%
2023/02/01	3	51.13	0	0.00	51.40	3	1,253	0.24%
2023/01/31	1	50.40	0	0.00	50.90	1	1,228	0.08%
2023/01/30	7	50.11	0	0.00	50.10	7	1,203	0.58%
2023/01/17	2	49.50	0	0.00	49.50	2	1,193	0.17%
2023/01/09	0	0.00	1	49.69	49.60	-1	1,331	-0.08%
2023/01/06	0	0.00	0	49.05	49.05	0	1,335	0.00%
2023/01/05	1	48.50	0	0.00	48.30	1	1,340	0.07%
2023/01/03	0	0.00	1	48.90	48.75	-1	1,365	-0.07%
2022/12/29	1	47.80	0	0.00	47.95	1	1,395	0.07%
2022/12/22	0	0.00	1.2	48.69	48.70	-1.2	1,471	-0.08%
2022/12/21	1	48.15	0	0.00	48.20	1	1,499	0.07%
2022/12/20	0	0.00	9	48.41	48.25	-9	1,528	-0.59%
2022/12/19	0	0.00	0	49.45	49.45	0	1,545	0.00%
2022/12/07	0	0.00	12	49.61	49.30	-12	1,517	-0.79%
2022/12/02	2	50.50	0	0.00	50.50	2	1,514	0.13%
2022/12/01	1	50.60	0	50.40	50.70	1	1,539	0.06%
2022/11/25	0	0.00	1	50.20	50.00	-1	1,590	-0.06%
2022/11/24	0	0.00	16	49.94	50.10	-16	1,606	-1.00%
2022/11/22	3	49.22	0	0.00	49.35	3	1,634	0.18%
2022/11/21	0	0.00	1	49.75	49.60	-1	1,678	-0.06%
2022/11/18	1	50.20	1	50.10	50.10	0	1,680	0.00%
2022/11/17	0	0.00	1	49.80	50.10	-1	1,677	-0.06%
2022/11/16	4	50.15	1	50.00	50.10	3	1,679	0.18%
2022/11/15	0	0.00	2	50.10	50.20	-2	1,655	-0.12%
2022/11/14	0	0.00	1	49.70	49.80	-1	1,653	-0.06%
2022/11/11	0	0.00	3	49.55	49.20	-3	1,654	-0.18%
2022/11/10	0	0.00	50	49.00	49.20	-50	1,640	-3.05%
2022/11/08	16	48.43	0	0.00	48.25	16	1,649	0.97%
2022/11/07	0	0.00	3.2	48.73	48.85	-3.2	1,670	-0.19%
2022/11/04	0	0.00	3	48.50	48.40	-3	1,699	-0.18%
2022/11/03	2	48.03	0	0.00	48.30	2	1,700	0.12%
2022/11/02	4	47.93	1	47.80	48.05	3	1,716	0.17%
2022/10/31	0.3	46.80	0	0.00	46.50	0.3	1,734	0.01%
2022/10/28	3	46.58	0	0.00	46.30	3	1,748	0.17%
2022/10/27	0	0.00	2	46.45	46.70	-2	1,791	-0.11%
2022/10/25	5	46.75	10.1	46.05	45.95	-5.1	1,866	-0.27%
2022/10/24	0	0.00	1	46.60	46.60	-1	1,883	-0.05%
2022/10/21	5	47.05	70	47.00	46.55	-65	1,887	-3.44%
2022/10/20	0	0.00	1	45.45	47.30	-1	1,916	-0.05%
2022/10/19	2	45.90	0	0.00	46.10	2	1,911	0.10%
2022/10/18	2	45.55	4	45.86	46.50	-2	1,896	-0.11%
2022/10/17	3	42.90	4	43.65	44.75	-1	1,890	-0.05%
2022/10/14	0	0.00	8	43.51	43.70	-8	1,893	-0.42%
2022/10/13	4.1	43.04	0	0.00	42.00	4.1	1,948	0.21%
2022/10/12	0	43.50	0	0.00	43.95	0	1,956	0.00%
2022/10/11	4.1	43.80	0	0.00	43.40	4.1	1,966	0.21%
2022/10/07	0	0.00	1	45.15	45.25	-1	1,985	-0.05%
2022/10/06	1	44.60	0	0.00	44.70	1	2,046	0.05%
2022/10/05	8	45.05	3.2	45.20	45.00	4.8	2,116	0.23%
2022/10/04	2	44.00	0	0.00	43.95	2	2,124	0.09%
2022/10/03	0	43.30	2	43.25	43.20	-2	2,150	-0.09%
2022/09/30	0.5	41.90	2	42.60	42.50	-1.5	2,188	-0.07%
2022/09/29	0	0.00	4	42.66	42.35	-4	2,218	-0.18%
2022/09/28	4.1	42.92	3	42.70	42.00	1.1	2,260	0.05%
2022/09/27	6.1	43.20	16	43.12	43.60	-9.9	2,290	-0.43%
2022/09/26	6.2	44.42	2.4	44.57	43.80	3.8	2,309	0.16%
2022/09/23	3	45.78	0	0.00	45.70	3	2,358	0.13%
2022/09/22	1.3	45.92	0	0.00	46.20	1.3	2,442	0.05%
2022/09/21	0	0.00	2	46.78	46.60	-2	2,498	-0.08%
2022/09/20	0.5	46.98	0	0.00	46.80	0.5	2,527	0.02%
2022/09/19	1	47.25	1	47.20	46.95	0	2,560	0.00%
2022/09/16	3	47.48	0	0.00	47.15	3	2,628	0.11%
2022/09/15	0	0.00	1	48.00	48.05	-1	2,642	-0.04%
2022/09/14	1.1	47.34	2	47.50	47.65	-0.9	2,682	-0.03%
2022/09/13	2	48.28	1	48.50	48.30	1	2,686	0.04%
2022/09/12	1	48.20	1	48.60	48.05	0	2,730	0.00%
2022/09/08	1	48.10	0	0.00	48.00	1	2,779	0.04%
2022/09/07	0	0.00	1	48.00	47.60	-1	2,805	-0.04%
2022/09/06	0	0.00	1	49.00	48.95	-1	2,800	-0.04%
2022/09/05	0	0.00	4	50.35	49.80	-4	2,825	-0.14%
2022/09/02	0	0.00	2	50.50	50.50	-2	2,840	-0.07%
2022/09/01	2	50.55	4	50.35	50.30	-2	2,875	-0.07%
2022/08/31	2	51.20	9	51.22	51.10	-7	2,918	-0.24%
2022/08/30	3	51.07	3	51.03	50.90	0	3,107	0.00%
2022/08/29	0	0.00	2	51.10	50.90	-2	3,190	-0.06%
2022/08/26	10	51.84	33	52.10	51.90	-23	3,183	-0.72%
2022/08/25	0	0.00	1	50.80	50.70	-1	3,155	-0.03%
2022/08/24	2	50.60	5	50.56	50.40	-3	3,198	-0.09%
2022/08/23	0.1	50.90	0	0.00	50.50	0.1	3,206	0.00%
2022/08/22	1	51.30	1	51.30	51.20	0	3,202	0.00%
2022/08/17	3.3	51.39	51	51.60	51.50	-47.8	3,168	-1.51%
2022/08/16	2	51.25	0	0.00	51.20	2	3,180	0.06%
2022/08/15	3.3	51.50	1	51.60	51.50	2.3	3,187	0.07%
2022/08/12	0	0.00	5	51.02	51.20	-5	3,180	-0.16%
2022/08/11	0	0.00	5	50.44	50.30	-5	3,155	-0.16%
2022/08/09	7.1	49.71	0	0.00	49.90	7.1	3,154	0.23%
2022/08/08	1	49.65	37	50.19	50.00	-36	3,138	-1.15%
2022/08/05	1	49.30	2	49.50	49.35	-1	3,114	-0.03%
2022/08/04	84	48.78	13	48.63	48.80	71	3,122	2.27%
2022/08/03	7	49.11	5	49.10	49.10	2	3,105	0.06%
2022/08/02	2	50.35	14	50.29	50.00	-12	3,069	-0.39%
2022/08/01	3	49.92	0	0.00	49.80	3	3,007	0.10%
2022/07/29	1	49.85	0	0.00	49.90	1	3,037	0.03%
2022/07/28	3	49.55	0	0.00	49.65	3	3,058	0.10%
2022/07/26	4	50.20	0	0.00	49.90	4	3,103	0.13%
2022/07/22	3	51.40	20	51.54	51.00	-17	3,118	-0.55%
2022/07/21	0	0.00	7	51.00	50.90	-7	3,120	-0.22%
2022/07/20	1	50.20	0	0.00	50.00	1	3,112	0.03%
2022/07/19	1	49.35	1	49.00	49.35	0	3,076	0.00%
2022/07/18	0	0.00	1	49.00	49.35	-1	3,059	-0.03%
2022/07/15	0	0.00	4	48.56	48.65	-4	3,048	-0.13%
2022/07/14	6	47.17	3.1	47.01	47.30	2.9	3,027	0.10%
2022/07/13	6	50.75	0.3	50.80	50.60	5.7	2,958	0.19%
2022/07/12	0	0.00	10	50.20	50.30	-10	2,885	-0.35%
2022/07/11	13	51.48	34	51.52	51.50	-21	2,873	-0.73%
2022/07/08	28	51.08	0.1	51.40	51.10	27.9	2,846	0.98%
2022/07/07	20.1	50.34	19	50.54	50.60	1.1	2,820	0.04%
2022/07/06	13	51.15	4	50.90	50.50	9	2,795	0.32%
2022/07/05	0	0.00	7	51.20	52.50	-7	2,806	-0.25%
2022/07/04	1.1	49.83	0	0.00	50.40	1.1	2,851	0.04%
2022/07/01	100	50.70	13	51.28	50.90	87	2,889	3.01%
2022/06/30	16.2	51.95	3	52.00	51.90	13.2	2,837	0.47%
2022/06/29	9	54.06	12	54.12	53.90	-3	2,756	-0.11%
2022/06/28	20	55.12	1	55.30	54.90	19	2,715	0.70%
2022/06/27	2	56.10	0	0.00	56.10	2	2,715	0.07%
2022/06/24	1	54.70	1	56.50	55.00	0	2,734	0.00%
2022/06/23	1	55.90	0	0.00	55.70	1	2,743	0.04%
2022/06/22	2.1	56.75	0	0.00	56.20	2.1	2,730	0.08%
2022/06/21	4	57.88	0	0.00	57.90	4	2,691	0.15%
2022/06/20	1.1	58.00	4	58.00	57.20	-3	2,692	-0.11%
2022/06/17	3.2	60.04	5	59.30	59.00	-1.9	2,651	-0.07%
2022/06/16	1	61.50	6	61.70	60.80	-5	2,603	-0.19%
2022/06/15	1	61.80	2	61.90	61.80	-1	2,583	-0.04%
2022/06/14	3	60.90	7	61.21	62.20	-4	2,602	-0.15%
2022/06/13	6	61.70	0	0.00	61.70	6	2,562	0.23%
2022/06/10	5	62.40	25.4	62.40	62.20	-20.4	2,541	-0.80%
2022/06/09	3	62.17	0	0.00	62.30	3	2,520	0.12%
2022/06/08	12	62.30	27	62.09	62.30	-15	2,461	-0.61%
2022/06/07	3	60.97	3	61.23	60.80	0	2,283	0.00%
2022/06/06	1	60.10	0	0.00	60.40	1	2,230	0.04%
2022/06/02	0	0.00	9	60.37	60.20	-9	2,264	-0.40%
2022/06/01	3	60.30	1.1	60.30	60.30	2	2,268	0.09%
2022/05/31	1	59.50	2.2	59.72	59.50	-1.2	2,227	-0.05%
2022/05/30	2	59.40	0	0.00	59.40	2	2,220	0.09%
2022/05/27	4	58.65	1	58.70	58.70	3	2,215	0.14%
2022/05/26	0	0.00	6	58.40	58.40	-6	2,224	-0.27%
2022/05/25	2	58.95	0.5	59.00	59.00	1.5	2,236	0.07%
2022/05/24	4.2	59.32	1	58.90	58.70	3.2	2,273	0.14%
2022/05/23	7	59.93	0	0.00	59.80	7	2,253	0.31%
2022/05/20	11	59.80	1.5	59.83	59.90	9.5	2,247	0.42%
2022/05/19	0	0.00	1	59.80	59.60	-1	2,234	-0.04%
2022/05/18	1	59.60	3	59.60	59.70	-2	2,217	-0.09%
2022/05/17	1.5	58.93	11	59.03	59.30	-9.5	2,192	-0.43%
2022/05/16	0	0.00	5.2	58.91	58.60	-5.2	2,187	-0.24%
2022/05/13	2	58.45	0	0.00	58.40	2	2,181	0.09%
2022/05/12	6	58.32	1	57.80	57.80	5	2,186	0.23%
2022/05/11	1	58.80	0	0.00	58.70	1	2,164	0.05%
2022/05/10	2	58.20	0	0.00	58.70	2	2,182	0.09%
2022/05/09	1	59.30	0	0.00	58.60	1	2,199	0.05%
2022/05/06	2.2	59.90	14	59.61	59.80	-11.8	2,202	-0.54%
2022/05/05	2	59.85	8.1	59.79	59.70	-6.1	2,214	-0.28%
2022/05/04	2	59.10	0	0.00	59.20	2	2,207	0.09%
2022/05/03	1	58.90	104.2	57.44	59.20	-103.2	2,198	-4.69%	大賣/鉅額交易
2022/04/29	1	57.10	0	0.00	56.50	1	2,145	0.05%
2022/04/28	101	56.20	1	56.20	56.30	100	2,171	4.60%	大買/
2022/04/27	3	55.07	5	55.14	56.10	-2	2,161	-0.09%
2022/04/26	1.1	55.71	2	56.10	55.70	-0.9	2,164	-0.04%
2022/04/25	0	0.00	8	56.20	56.00	-8	2,263	-0.35%
2022/04/22	4	57.38	2	57.70	57.40	2	2,284	0.09%
2022/04/21	2	57.90	2	57.90	57.50	0	2,321	0.00%
2022/04/20	5	57.28	4	57.40	57.20	1	2,391	0.04%
2022/04/19	4.2	57.26	0	0.00	57.20	4.2	2,394	0.18%
2022/04/18	3	56.90	3	57.33	57.10	0	2,422	0.00%
2022/04/15	4	57.30	0	0.00	57.20	4	2,439	0.16%
2022/04/14	3	58.27	2	58.20	58.20	1	2,472	0.04%
2022/04/13	2	57.80	0	0.00	58.30	2	2,505	0.08%
2022/04/12	1.1	58.18	2	57.70	57.50	-0.9	2,613	-0.03%
2022/04/11	1.3	59.69	16	58.87	58.50	-14.7	2,602	-0.56%
2022/04/08	15	60.51	2.1	60.45	60.10	12.9	2,555	0.51%
2022/04/07	7.1	59.97	49.2	60.42	59.40	-42.1	2,480	-1.70%
2022/04/06	5.1	58.80	0	0.00	58.70	5.1	2,401	0.21%
2022/04/01	4.1	59.48	1	59.40	59.60	3.1	2,395	0.13%
2022/03/31	5	59.54	4	59.70	59.60	1	2,407	0.04%
2022/03/30	34	59.99	1	60.00	59.90	33	2,403	1.37%
2022/03/29	25	60.65	19	60.16	60.10	6	2,382	0.25%
2022/03/28	4	59.90	48	59.67	60.70	-44	2,332	-1.89%
2022/03/25	5	59.54	13	59.58	59.40	-8	2,256	-0.35%
2022/03/24	1	59.10	3	59.10	59.40	-2	2,242	-0.09%
2022/03/23	32	59.11	0	0.00	59.20	32	2,260	1.42%
2022/03/22	0	59.10	2	58.90	59.20	-2	2,261	-0.09%
2022/03/21	0	59.15	2	59.00	59.10	-2	2,285	-0.09%
2022/03/18	2	58.75	0	0.00	58.60	2	2,310	0.09%
2022/03/17	3	58.83	1	58.60	58.80	2	2,325	0.09%
2022/03/16	5	57.94	6	57.83	58.30	-1	2,311	-0.04%
2022/03/15	3	57.30	17	57.28	57.20	-14	2,344	-0.60%
2022/03/14	1	58.20	8	58.23	58.20	-7	2,353	-0.30%
2022/03/11	4	57.65	2	57.70	57.70	2	2,361	0.08%
2022/03/10	2	58.10	0	0.00	57.90	2	2,372	0.08%
2022/03/09	35	57.38	6.2	57.01	57.20	28.9	2,360	1.22%
2022/03/08	2.1	55.67	20.3	55.21	54.90	-18.2	2,340	-0.78%
2022/03/07	1.1	56.20	10	56.50	56.10	-8.9	2,321	-0.38%
2022/03/04	4	58.12	2	58.10	58.00	2	2,326	0.09%
2022/03/03	0	58.60	0	0.00	58.30	0	2,360	0.00%
2022/03/02	1	57.50	1	57.90	57.80	0	2,418	0.00%
2022/03/01	30	57.90	6	57.80	57.80	24	2,433	0.99%
2022/02/25	2	56.30	11	56.80	56.90	-9	2,457	-0.37%
2022/02/24	10.3	56.95	20	57.04	56.20	-9.7	2,501	-0.39%
2022/02/23	4	58.05	0	0.00	57.90	4	2,500	0.16%
2022/02/22	0	57.90	5	58.30	57.90	-5	2,574	-0.19%
2022/02/21	1	58.30	4	58.25	58.90	-3	2,754	-0.11%
2022/02/18	0	0.00	2.2	58.70	58.70	-2.2	2,916	-0.08%
2022/02/16	5	59.00	1.2	58.83	58.60	3.8	3,081	0.12%
2022/02/15	0	58.40	1	57.90	57.90	-1	3,101	-0.03%
2022/02/14	3.2	57.71	1	57.90	57.80	2.2	3,129	0.07%
2022/02/11	1	58.90	0	0.00	58.90	1	3,151	0.03%
2022/02/10	2	59.50	12	59.28	59.30	-10	3,229	-0.31%
2022/02/09	0	0.00	116	58.36	59.00	-116	3,266	-3.55%	大賣/鉅額交易
2022/02/08	2	57.50	8	57.40	57.50	-6	3,301	-0.18%
2022/02/07	14	56.86	4	57.40	57.20	10	3,431	0.29%
2022/01/26	10.3	56.74	1	57.00	56.50	9.3	3,443	0.27%
2022/01/25	100	57.20	2	57.20	57.10	98	3,496	2.80%
2022/01/24	5	57.50	4	57.50	57.80	1	3,530	0.03%
2022/01/21	2	58.35	4	58.65	58.30	-2	3,548	-0.06%
2022/01/20	2	59.10	1	59.10	59.50	1	3,593	0.03%
2022/01/19	5	59.42	2	59.65	59.50	3	3,629	0.08%
2022/01/18	8	59.96	6	60.02	59.70	2	3,661	0.05%
2022/01/17	0	0.00	1	58.90	58.90	-1	3,565	-0.03%
2022/01/14	3	58.00	0	0.00	58.00	3	3,541	0.08%
2022/01/13	2	59.10	129	59.16	59.00	-127	3,558	-3.57%	大賣/鉅額交易
2022/01/11	25	57.89	3	58.03	57.50	22	3,566	0.62%
2022/01/10	61	57.60	1.2	58.33	58.50	59.8	3,567	1.68%
2022/01/07	92	58.30	2	58.70	58.10	90	3,596	2.50%
2022/01/06	8	59.41	3	59.57	59.30	5	3,572	0.14%
2022/01/05	15	59.85	68	60.05	59.60	-53	3,597	-1.47%
2022/01/04	7	58.73	0	0.00	58.30	7	3,518	0.20%
2022/01/03	3	58.80	1	59.10	58.80	2	3,530	0.06%
2021/12/30	3	58.93	1.1	58.92	58.80	1.9	3,559	0.05%
2021/12/29	2	58.90	2	59.10	59.00	0	3,591	0.00%
2021/12/28	2	58.80	0	0.00	58.80	2	3,670	0.05%
2021/12/24	0	0.00	73	58.90	58.90	-73	3,773	-1.93%
2021/12/23	0	0.00	19	58.58	58.80	-19	3,790	-0.50%
2021/12/22	0	0.00	40	58.18	58.20	-40	3,885	-1.03%
2021/12/21	0	0.00	9	57.59	57.90	-9	3,910	-0.23%
2021/12/20	2	57.50	1	57.40	57.20	1	3,959	0.03%
2021/12/17	116.1	58.31	13	58.24	57.60	103.1	3,987	2.59%	大買/鉅額交易
2021/12/16	4	57.38	4	57.65	57.60	0	3,999	0.00%
2021/12/15	113	57.21	1	57.40	57.00	112	4,034	2.78%	大買/鉅額交易
2021/12/14	1	57.50	4	57.90	57.30	-3	4,034	-0.07%
2021/12/13	25.1	57.75	0	0.00	57.50	25.1	4,050	0.62%
2021/12/10	1	58.50	0	0.00	58.10	1	4,072	0.02%
2021/12/09	30.3	58.89	8	59.18	58.70	22.3	4,078	0.55%
2021/12/08	2	60.10	0	0.00	60.10	2	4,062	0.05%
2021/12/07	8	60.40	15	60.58	60.20	-7	4,099	-0.17%
2021/12/03	2	60.05	3	60.10	60.00	-1	4,334	-0.02%
2021/12/02	5	60.10	2	60.00	59.90	3	4,470	0.07%
2021/12/01	17	59.91	56	59.75	60.10	-39	4,630	-0.84%
2021/11/30	1	59.30	16	59.78	59.30	-15	4,793	-0.31%
2021/11/29	18	57.66	2.1	57.75	58.60	15.9	4,886	0.33%
2021/11/26	52.1	59.24	5	59.48	59.00	47.1	4,977	0.95%
2021/11/25	10	60.70	1	60.70	60.70	9	5,004	0.18%
2021/11/24	1	61.00	7	61.40	61.10	-6	5,079	-0.12%
2021/11/23	32.1	61.18	0	0.00	60.60	32.1	5,241	0.61%
2021/11/22	7	61.86	6	62.32	62.20	1	5,264	0.02%
2021/11/19	5	62.16	5	61.96	61.90	0	5,347	0.00%
2021/11/18	16.2	63.24	4	63.08	62.80	12.2	5,379	0.23%
2021/11/17	10	62.07	19	62.28	62.70	-9	5,307	-0.17%
2021/11/16	19	60.98	6	60.88	61.00	13	5,224	0.25%
2021/11/15	4	60.78	4	61.03	61.40	0	5,275	0.00%
2021/11/12	2	59.70	2	60.15	59.70	0	5,328	0.00%
2021/11/11	0.1	59.70	0	60.00	59.70	0.1	5,407	0.00%
2021/11/10	0	0.00	1.1	60.02	59.80	-1.1	5,739	-0.02%
2021/11/09	4.2	60.17	1	60.20	60.20	3.2	5,876	0.05%
2021/11/08	1	61.00	4	60.48	60.20	-3	5,900	-0.05%
2021/11/05	2	60.40	0	0.00	60.20	2	6,023	0.03%
2021/11/04	12.1	60.59	9	60.33	60.40	3.1	6,187	0.05%
2021/11/03	0	0.00	5	58.50	58.90	-5	6,296	-0.08%
2021/11/02	5	58.20	3	58.20	58.10	2	6,409	0.03%
2021/11/01	2	58.80	8	58.95	59.60	-6	6,696	-0.09%
2021/10/29	9	58.94	2	59.00	58.60	7	6,956	0.10%
2021/10/28	6	58.80	9	58.74	59.20	-3	7,005	-0.04%
2021/10/27	6	57.82	5	58.18	58.60	1	7,162	0.01%
2021/10/26	6	57.45	5	58.04	58.10	1	7,365	0.01%
2021/10/25	1.1	57.04	0	0.00	57.30	1.1	7,748	0.01%
2021/10/22	0	0.00	3	56.97	57.10	-3	7,918	-0.04%
2021/10/21	13	56.98	15	57.29	56.60	-2	8,144	-0.02%
2021/10/20	2	56.60	2	57.30	57.30	0	8,352	0.00%
2021/10/19	3.3	57.22	24	56.69	57.20	-20.8	8,481	-0.24%
2021/10/18	5.3	55.52	1	55.80	55.50	4.3	8,573	0.05%
2021/10/15	1	55.60	5	56.40	56.40	-4	8,835	-0.05%
2021/10/14	2	54.55	9.1	54.61	54.50	-7.1	8,954	-0.08%
2021/10/13	24.3	54.58	0	0.00	54.30	24.3	9,232	0.26%
2021/10/12	3.1	55.34	0	0.00	55.60	3.1	9,616	0.03%
2021/10/08	4	56.90	0	0.00	56.40	4	9,632	0.04%
2021/10/07	0.5	56.70	1	56.80	56.70	-0.5	9,690	-0.01%
2021/10/06	3	56.37	3	56.37	55.50	0	9,818	0.00%
2021/10/05	1.5	56.10	1	56.90	57.20	0.4	9,815	0.00%
2021/10/04	1.5	55.58	9	55.20	55.40	-7.5	9,782	-0.08%
2021/10/01	3	58.13	0.1	57.90	57.20	2.9	9,766	0.03%
2021/09/30	1	59.10	2	58.90	59.40	-1	9,847	-0.01%
2021/09/29	46.1	59.09	2	59.80	58.40	44.1	10,009	0.44%
2021/09/28	2	61.50	13	61.42	61.30	-11	10,163	-0.11%
2021/09/27	1.3	62.16	1	61.90	62.20	0.3	10,199	0.00%
2021/09/24	0	62.40	15.1	62.41	62.40	-15	10,380	-0.14%
2021/09/23	11	61.65	6	61.95	61.80	5	10,407	0.05%
2021/09/22	3.2	61.28	3	61.77	61.20	0.2	10,444	0.00%
2021/09/17	17	63.32	0	0.00	63.10	17	10,536	0.16%
2021/09/16	0	0.00	1	63.40	63.50	-1	10,565	-0.01%
2021/09/15	3.5	63.44	1	63.49	62.80	2.5	10,627	0.02%
2021/09/14	7.1	64.47	4	64.25	64.10	3.1	10,679	0.03%
2021/09/13	2	64.10	2	64.50	64.10	0	10,698	0.00%
2021/09/10	4	65.05	4	64.98	65.30	0	10,720	0.00%
2021/09/09	5	64.26	4.2	64.52	64.60	0.9	10,741	0.01%
2021/09/08	13.4	63.90	10.5	64.34	62.80	2.9	10,706	0.03%
2021/09/07	8	65.71	19	66.02	66.10	-11	10,607	-0.10%
2021/09/06	6	66.43	6	66.83	66.20	0	10,645	0.00%
2021/09/03	8	66.56	39.2	66.07	67.20	-31.1	10,541	-0.30%
2021/09/02	1.1	64.83	10	65.19	64.60	-8.9	10,414	-0.09%
2021/09/01	7.1	64.94	1	65.40	65.60	6.1	10,339	0.06%
2021/08/31	6	64.27	5	64.76	65.00	1	10,289	0.01%
2021/08/30	4	63.58	12.1	63.90	64.20	-8.1	10,495	-0.08%
2021/08/27	11.2	64.10	18	63.94	63.10	-6.9	10,541	-0.06%
2021/08/26	3	62.13	4	62.25	62.40	-1	10,410	-0.01%
2021/08/25	5	62.44	0.5	62.75	62.50	4.5	10,348	0.04%
2021/08/24	4	61.35	7.1	61.64	62.20	-3.1	10,262	-0.03%
2021/08/23	20	61.39	4	61.65	61.60	16	10,185	0.16%
2021/08/20	1.4	59.64	5	60.10	60.20	-3.7	10,104	-0.04%
2021/08/19	8.3	60.14	15	59.66	59.10	-6.7	10,046	-0.07%
2021/08/18	14.5	60.12	5.2	60.18	62.10	9.3	9,937	0.09%
2021/08/17	2.3	60.59	17	61.08	59.20	-14.8	9,851	-0.15%
2021/08/16	46	61.02	13	60.47	60.70	33	9,775	0.34%
2021/08/13	15.7	66.45	4	66.20	65.50	11.7	9,433	0.12%
2021/08/12	7	68.47	5	68.56	68.60	2	9,282	0.02%
2021/08/11	6.1	68.29	20	69.32	67.50	-14	9,218	-0.15%
2021/08/10	10	68.89	31.5	68.87	70.40	-21.5	9,120	-0.24%
2021/08/09	18	69.97	15	70.50	69.90	3	9,013	0.03%
2021/08/06	10	71.11	6	70.95	71.60	4	8,831	0.05%
2021/08/05	17.1	70.09	30	70.09	71.00	-13	8,767	-0.15%
2021/08/04	36	68.59	52.2	68.69	68.10	-16.2	8,575	-0.19%
2021/08/03	24.2	65.78	15	65.61	66.00	9.2	8,370	0.11%
2021/08/02	5	65.22	9	65.54	65.50	-4	8,308	-0.05%
2021/07/30	24	64.50	15	64.35	64.10	9	8,124	0.11%
2021/07/29	38	63.50	30	63.55	64.30	8	7,983	0.10%
2021/07/28	8	60.44	19	61.18	61.40	-11	7,627	-0.14%
2021/07/27	12	61.68	14.1	62.66	62.20	-2.1	7,613	-0.03%
2021/07/26	6	62.27	8	61.55	63.10	-2	7,526	-0.03%
2021/07/23	7	60.87	4	62.05	60.50	3	7,667	0.04%
2021/07/22	14	60.69	8	61.01	60.90	6	7,936	0.08%
2021/07/21	28.2	61.03	10	60.39	60.10	18.2	7,914	0.23%
2021/07/20	10.2	59.20	12	59.10	59.60	-1.8	7,778	-0.02%
2021/07/19	12	59.36	11	59.75	59.20	1	7,653	0.01%
2021/07/16	23	60.51	7.1	60.00	60.50	16	7,453	0.21%
2021/07/15	2	57.65	1	57.80	58.10	1	7,075	0.01%
2021/07/14	8.1	57.60	2	57.55	57.20	6.1	7,098	0.09%
2021/07/13	9	57.72	64	57.92	57.40	-55	7,194	-0.76%
2021/07/12	5	56.96	0.1	57.00	56.80	4.9	7,081	0.07%
2021/07/09	2	56.20	4	56.60	56.50	-2	7,110	-0.03%
2021/07/08	2.5	57.00	7	57.01	57.00	-4.5	7,248	-0.06%
2021/07/07	54	56.64	4	56.85	56.90	50	7,335	0.68%
2021/07/06	6	59.17	5	58.56	58.30	1	7,288	0.01%
2021/07/05	5.1	59.53	12.2	59.14	59.90	-7.1	7,212	-0.10%
2021/07/02	2.1	56.84	2.1	57.00	57.10	0	7,022	0.00%
2021/07/01	30.4	57.02	30	57.25	57.10	0.4	7,046	0.01%
2021/06/30	0	0.00	2	55.70	56.00	-2	6,950	-0.03%
2021/06/29	2	56.10	10	55.85	56.00	-8	6,930	-0.12%
2021/06/28	6	55.85	13	56.11	55.90	-7	6,901	-0.10%
2021/06/25	1	55.40	0	0.00	55.00	1	6,801	0.01%
2021/06/24	4	55.48	4	55.10	55.00	0	6,793	0.00%
2021/06/23	0	0.00	10	54.82	54.90	-10	6,745	-0.15%
2021/06/22	3	54.17	11	54.09	54.10	-8	6,683	-0.12%
2021/06/21	6	54.10	5	54.00	53.80	1	6,652	0.02%
2021/06/16	2	54.00	0.3	54.60	54.20	1.8	6,703	0.03%
2021/06/15	5	54.50	12	54.45	54.50	-7	6,708	-0.10%
2021/06/11	1	53.10	4	53.33	53.30	-3	6,643	-0.05%
2021/06/10	1	52.80	20	53.40	52.80	-19	6,690	-0.28%
2021/06/09	20	52.70	4	52.95	52.80	16	6,688	0.24%
2021/06/08	2	52.95	5	53.02	52.70	-3	6,726	-0.04%
2021/06/07	24	52.71	31	53.16	52.50	-7	6,780	-0.10%
2021/06/04	6.2	51.67	9	52.06	52.50	-2.8	6,529	-0.04%
2021/06/03	6.2	51.81	4	51.00	52.00	2.2	6,471	0.03%
2021/06/02	4.2	51.15	2	51.10	50.50	2.2	6,451	0.03%
2021/06/01	1	51.00	0	0.00	51.00	1	6,501	0.02%
2021/05/28	2	50.10	1	50.00	50.20	1	6,544	0.02%
2021/05/27	0	0.00	1	49.10	49.05	-1	6,581	-0.02%
2021/05/26	0	0.00	6	49.65	49.35	-6	6,653	-0.09%
2021/05/25	5	49.49	18	49.59	49.45	-13	6,734	-0.19%
2021/05/24	18.1	48.63	3	48.18	48.65	15.1	6,795	0.22%
2021/05/21	2	47.92	6	48.17	47.85	-4	6,846	-0.06%
2021/05/20	3.1	47.90	2	48.15	47.60	1.1	6,999	0.02%
2021/05/19	18.2	48.22	14	48.19	48.45	4.2	7,102	0.06%
2021/05/18	1	46.30	5	47.24	48.35	-4	7,172	-0.06%
2021/05/17	5	45.10	5	45.52	44.95	0	7,324	0.00%
2021/05/14	8	48.43	0	48.35	48.10	8	7,331	0.11%
2021/05/13	25	46.35	9	47.47	47.80	16	7,333	0.22%
2021/05/12	50	46.39	11	48.42	47.15	39	7,325	0.53%
2021/05/11	4	50.40	0	0.00	49.65	4	7,256	0.06%
2021/05/10	0	0.00	2	51.40	51.40	-2	7,265	-0.03%
2021/05/07	2	51.50	8	51.58	51.90	-6	7,393	-0.08%
2021/05/06	10	51.04	1	51.10	50.60	9	7,539	0.12%
2021/05/05	4.3	51.95	1	52.50	51.20	3.3	7,670	0.04%
2021/05/04	4	51.50	37	50.84	52.10	-33	7,998	-0.41%
2021/05/03	11	53.02	18	53.16	52.40	-7	8,133	-0.09%
2021/04/29	64	55.30	40	55.58	54.60	24	8,583	0.28%
2021/04/28	10	54.98	34	55.16	55.80	-24	9,138	-0.26%
2021/04/27	3	53.20	7	53.01	53.00	-4	9,147	-0.04%
2021/04/26	7	52.71	6	52.55	52.90	1	9,166	0.01%
2021/04/23	4	50.85	3	51.17	51.60	1	9,114	0.01%
2021/04/22	8	51.43	8	51.65	50.80	0	9,255	0.00%
2021/04/20	48	51.71	46	51.66	52.10	2	9,501	0.02%
2021/04/19	9	51.73	7	51.51	52.00	2	9,620	0.02%
2021/04/16	3	49.98	0.2	50.20	50.10	2.8	9,541	0.03%
2021/04/15	4	49.86	3	50.17	50.10	1	9,665	0.01%
2021/04/14	12	49.67	16	49.51	49.90	-4	9,702	-0.04%
2021/04/13	5	50.84	3	51.30	50.30	2	9,875	0.02%
2021/04/12	6	51.95	2	52.05	51.60	4	10,141	0.04%
2021/04/09	10	52.47	2	52.60	52.40	8	10,152	0.08%
2021/04/08	9	53.24	2	53.30	53.20	7	10,072	0.07%
2021/04/07	1	53.00	19	53.08	53.30	-18	10,044	-0.18%
2021/04/06	3.1	52.74	13	52.65	53.10	-9.9	10,017	-0.10%
2021/04/01	9	52.20	0.3	52.20	52.20	8.7	9,931	0.09%
2021/03/31	3	52.57	3	52.50	52.30	0	9,994	0.00%
2021/03/30	10	52.20	0	0.00	52.50	10	10,084	0.10%
2021/03/29	5	52.22	1	52.50	52.20	4	10,092	0.04%
2021/03/26	3	52.20	12	52.28	52.10	-9	10,136	-0.09%
2021/03/25	8	51.94	1	51.80	51.90	7	10,177	0.07%
2021/03/23	2	52.15	4	52.38	52.50	-2	10,219	-0.02%
2021/03/22	7	52.70	3	53.33	52.60	4	10,244	0.04%
2021/03/19	2	53.00	9	52.84	53.10	-7	10,233	-0.07%
2021/03/18	1	52.60	8	52.50	52.60	-7	10,229	-0.07%
2021/03/17	16	52.06	5	52.24	52.10	11	10,319	0.11%
2021/03/16	6	52.83	5	53.14	52.60	1	10,304	0.01%
2021/03/15	4	52.10	2	52.30	52.30	2	10,349	0.02%
2021/03/12	2	51.90	16	52.39	52.00	-14	10,422	-0.13%
2021/03/11	2	51.70	13	51.72	51.80	-11	10,551	-0.10%
2021/03/10	2	50.80	4	50.83	50.70	-2	10,568	-0.02%
2021/03/09	2	49.75	6	50.08	50.50	-4	10,669	-0.04%
2021/03/08	18	50.80	0	0.00	50.10	18	10,732	0.17%
2021/03/05	2	50.00	7	49.78	50.30	-5	10,830	-0.05%
2021/03/04	8	50.60	19	50.92	50.20	-11	10,990	-0.10%
2021/03/03	9	50.79	2	50.30	50.80	7	11,040	0.06%
2021/03/02	1	50.80	6	51.23	50.70	-5	11,148	-0.04%
2021/02/26	5	50.50	7	50.63	50.60	-2	11,411	-0.02%
2021/02/25	0	0.00	3	51.57	51.20	-3	11,762	-0.03%
2021/02/24	5	52.16	7	52.04	51.30	-2	11,867	-0.02%
2021/02/23	21	51.90	3	51.73	51.90	18	11,835	0.15%
2021/02/22	5	51.26	8	51.60	51.90	-3	11,850	-0.03%
2021/02/19	8	50.79	13	50.58	51.10	-5	11,822	-0.04%
2021/02/18	10	51.57	0	0.00	51.80	10	11,754	0.09%
2021/02/17	7	51.60	27	51.50	52.00	-20	11,727	-0.17%
2021/02/05	4	50.28	7	50.20	50.30	-3	11,515	-0.03%
2021/02/04	1	49.50	4	49.45	49.60	-3	11,440	-0.03%
2021/02/03	4	49.05	3	49.20	49.15	1	11,480	0.01%
2021/02/02	3	48.88	9	49.11	49.50	-6	11,469	-0.05%
2021/02/01	26	47.70	7	48.02	48.25	19	11,515	0.17%
2021/01/29	7	49.22	29	48.91	48.65	-22	11,479	-0.19%
2021/01/28	22	49.63	9	50.21	50.00	13	11,335	0.11%
2021/01/27	40	51.09	24	51.52	51.20	16	11,155	0.14%
2021/01/26	49	52.94	28	52.60	52.50	21	10,929	0.19%
2021/01/25	17	52.18	26	51.76	51.80	-9	10,533	-0.09%
2021/01/22	21	52.20	19	52.42	52.50	2	10,241	0.02%
2021/01/21	79	51.11	73	51.55	51.50	6	9,656	0.06%
2021/01/20	7	48.56	12	48.50	48.25	-5	8,712	-0.06%
2021/01/19	0	0.00	5	47.77	47.60	-5	8,273	-0.06%
2021/01/18	2	46.40	32	46.27	46.80	-30	8,138	-0.37%
2021/01/15	15	48.09	19	47.51	47.25	-4	8,052	-0.05%
2021/01/14	11.3	48.46	14	48.26	48.50	-2.7	7,888	-0.03%
2021/01/13	11	47.04	25	47.12	47.45	-14	7,663	-0.18%
2021/01/12	21	47.11	32	47.35	46.50	-11	7,496	-0.15%
2021/01/11	21	47.22	24	47.14	47.20	-3	7,296	-0.04%
2021/01/08	11	46.57	19	46.69	47.05	-8	7,211	-0.11%
2021/01/07	10	46.61	26	46.54	46.60	-16	7,045	-0.23%
2021/01/06	45	47.75	16	46.80	46.65	29	6,942	0.42%
2021/01/05	19	47.34	90	47.07	48.25	-71	6,586	-1.08%
2021/01/04	6	45.83	27	46.13	46.10	-21	6,217	-0.34%
2020/12/31	0	0.00	1	45.75	45.25	-1	6,143	-0.02%
2020/12/30	0	0.00	4	45.63	45.65	-4	6,166	-0.06%
2020/12/29	27	45.47	3	45.22	45.25	24	6,233	0.39%
2020/12/28	10	45.76	3	45.90	45.70	7	6,188	0.11%
2020/12/25	4.2	45.94	11	46.20	45.90	-6.8	6,182	-0.11%
2020/12/24	7	45.67	18	45.58	45.90	-11	6,150	-0.18%
2020/12/23	0	0.00	4	44.80	44.75	-4	6,097	-0.07%
2020/12/22	14	45.54	9	45.56	44.70	5	6,102	0.08%
2020/12/21	5	44.58	21	45.00	45.50	-16	6,046	-0.26%
2020/12/18	28	44.93	2	44.98	44.80	26	5,954	0.44%
2020/12/17	0	0.00	4	45.35	45.40	-4	5,901	-0.07%
2020/12/16	2	45.70	12	45.46	45.80	-10	5,882	-0.17%
2020/12/15	6	44.99	14	44.90	44.70	-8	5,803	-0.14%
2020/12/14	2	44.88	2	45.35	45.45	0	5,763	0.00%
2020/12/11	9	44.82	1	45.10	45.05	8	5,722	0.14%
2020/12/10	29	46.01	2	45.75	45.70	27	5,615	0.48%
2020/12/09	8	46.91	23	46.53	46.65	-15	5,521	-0.27%
2020/12/08	3	45.57	37	45.90	45.90	-34	5,368	-0.63%
2020/12/07	91	45.96	35	46.17	46.00	56	5,281	1.06%
2020/12/04	3	45.40	5	45.46	45.45	-2	5,122	-0.04%
2020/12/03	0	0.00	21	45.60	45.15	-21	5,005	-0.42%
2020/12/02	0	0.00	1	45.20	45.15	-1	4,911	-0.02%
2020/12/01	10	44.91	2	45.10	45.10	8	4,885	0.16%
2020/11/30	20	44.95	81	44.91	45.15	-61	4,780	-1.28%
2020/11/27	76	44.40	5	44.40	44.40	71	4,597	1.54%
2020/11/26	7	44.01	6.1	44.34	44.55	0.9	4,514	0.02%
2020/11/25	5	43.79	9	44.42	44.35	-4	4,389	-0.09%
2020/11/24	19	44.47	15	44.44	44.30	4	4,075	0.10%
2020/11/23	3	43.35	11	43.08	43.30	-8	3,704	-0.22%
2020/11/20	9	42.03	0	0.00	42.40	9	3,549	0.25%
2020/11/19	8	42.37	3	42.43	42.20	5	3,505	0.14%
2020/11/18	6	41.83	6	42.20	42.50	0	3,469	0.00%
2020/11/17	5	41.40	0	0.00	41.40	5	3,468	0.14%
2020/11/16	0	0.00	13	41.17	41.30	-13	3,595	-0.36%
2020/11/13	6	40.36	3	40.68	40.80	3	3,699	0.08%
2020/11/12	5	41.15	3	40.77	40.60	2	3,850	0.05%
2020/11/11	16	40.68	8	41.04	41.10	8	3,897	0.21%
2020/11/10	8	40.13	6	40.28	40.35	2	3,812	0.05%
2020/11/09	5	40.30	9	40.33	40.60	-4	3,780	-0.11%
2020/11/06	0	0.00	8	39.16	39.25	-8	3,704	-0.22%
2020/11/05	2	38.23	8	38.23	38.40	-6	3,671	-0.16%
2020/11/04	7	37.94	20	38.00	38.10	-13	3,692	-0.35%
2020/11/03	2	37.85	11	37.82	37.90	-9	3,752	-0.24%
2020/11/02	6	37.39	0	0.00	37.30	6	3,880	0.15%
2020/10/30	9	37.89	0	0.00	37.70	9	4,031	0.22%
2020/10/29	9	37.92	8	38.10	38.30	1	4,051	0.02%
2020/10/27	4	38.56	0	0.00	38.65	4	4,168	0.10%
2020/10/26	4	38.80	0	0.00	38.80	4	4,200	0.10%
2020/10/23	3	38.90	8	38.91	39.05	-5	4,253	-0.12%
2020/10/22	10	38.64	2	38.95	38.55	8	4,500	0.18%
2020/10/20	2	39.10	3	39.05	38.95	-1	5,001	-0.02%
2020/10/19	0	0.00	15	38.62	38.65	-15	5,211	-0.29%
2020/10/16	16	38.61	2	38.75	38.40	14	5,360	0.26%
2020/10/15	5	38.82	1	39.30	38.85	4	5,415	0.07%
2020/10/14	3	39.18	2	39.15	39.20	1	5,468	0.02%
2020/10/13	9	38.68	2	38.68	38.90	7	5,564	0.13%
2020/10/12	4	39.03	2	39.30	38.85	2	5,618	0.04%
2020/10/08	27	39.21	5	39.41	39.30	22	5,736	0.38%
2020/10/07	14	39.15	23	39.05	39.30	-9	5,971	-0.15%
2020/10/06	26	38.73	22	38.78	38.50	4	6,109	0.07%
2020/09/30	1	37.00	3	37.75	37.75	-2	6,252	-0.03%
2020/09/29	6	37.44	0	0.00	37.20	6	6,332	0.09%
2020/09/28	4	37.14	4	37.03	37.60	0	6,483	0.00%
2020/09/25	11	37.10	174	37.15	37.00	-163	6,641	-2.45%	大賣/鉅額交易
2020/09/24	3	38.00	0	0.00	37.80	3	6,814	0.04%
2020/09/23	1	38.40	1	38.65	38.40	0	6,914	0.00%
2020/09/22	1	38.80	1	39.05	38.70	0	7,057	0.00%
2020/09/21	1	39.20	2	39.40	39.15	-1	7,236	-0.01%
2020/09/18	4	39.80	0	0.00	39.80	4	7,473	0.05%
2020/09/17	3	40.10	0	0.00	40.00	3	7,602	0.04%
2020/09/16	2	40.28	12	40.49	40.10	-10	7,867	-0.13%
2020/09/15	1	40.05	23	39.94	40.00	-22	8,011	-0.27%
2020/09/14	1	39.10	10	39.17	39.30	-9	8,027	-0.11%
2020/09/11	5	38.91	0	0.00	38.85	5	8,070	0.06%
2020/09/10	4	39.20	1	39.75	39.15	3	8,076	0.04%
2020/09/09	5	38.64	8	38.97	39.60	-3	8,076	-0.04%
2020/09/08	14	38.99	4	39.29	38.90	10	8,056	0.12%
2020/09/07	33	39.39	3	39.42	39.20	30	8,087	0.37%
2020/09/04	5	39.75	29	39.47	39.85	-24	8,172	-0.29%
2020/09/03	0	0.00	5	39.05	38.75	-5	8,117	-0.06%
2020/09/02	5	38.90	5	39.00	39.05	0	8,129	0.00%
2020/09/01	7	38.01	28	37.91	38.25	-21	8,157	-0.26%
2020/08/31	13	38.31	0	0.00	38.15	13	8,196	0.16%
2020/08/28	0	0.00	2	38.63	38.55	-2	8,244	-0.02%
2020/08/27	4	38.63	0	0.00	38.45	4	8,380	0.05%
2020/08/26	3	38.95	2	39.18	39.35	1	8,773	0.01%
2020/08/25	69	38.76	4	38.83	38.75	65	8,874	0.73%
2020/08/24	43	38.33	0	0.00	38.35	43	8,879	0.48%
2020/08/21	12	38.93	1	38.95	38.85	11	8,865	0.12%
2020/08/20	10	39.26	138	39.11	38.80	-128	8,757	-1.46%	大賣/鉅額交易
2020/08/19	145	41.33	43	41.22	41.20	102	8,651	1.18%	大買/鉅額交易
2020/08/18	18	42.86	1	42.65	42.60	17	8,541	0.20%
2020/08/17	2	43.80	9	44.03	44.40	-7	8,442	-0.08%
2020/08/14	12	42.73	0	0.00	43.25	12	8,466	0.14%
2020/08/13	2	43.03	1	43.10	42.80	1	8,505	0.01%
2020/08/12	5	42.37	3	42.50	42.55	2	8,485	0.02%
2020/08/11	18	43.47	66	43.63	43.05	-48	8,490	-0.57%
2020/08/10	1	43.85	1	44.65	43.85	0	8,497	0.00%
2020/08/07	10	43.80	3	44.52	44.40	7	8,504	0.08%
2020/08/06	36	44.32	0	0.00	44.25	36	8,486	0.42%
2020/08/05	48	44.39	8.1	44.43	44.95	39.9	8,407	0.47%
2020/08/04	0	0.00	1	42.80	42.90	-1	8,305	-0.01%
2020/08/03	5	42.90	1	43.10	42.85	4	8,356	0.05%
2020/07/31	3	43.05	8.5	43.28	43.70	-5.5	8,432	-0.07%
2020/07/30	1	42.20	4	42.45	42.60	-3	8,487	-0.04%
2020/07/29	39	42.09	23	41.96	42.25	16	8,535	0.19%
2020/07/28	42	43.54	12	43.54	42.50	30	8,563	0.35%
2020/07/27	24.3	44.25	1	43.15	42.90	23.3	8,376	0.28%
2020/07/24	52	46.66	18	46.98	46.40	34	8,234	0.41%
2020/07/23	18	47.07	23	47.07	47.65	-5	7,997	-0.06%
2020/07/22	4	45.91	15	46.19	45.90	-11	7,848	-0.14%
2020/07/21	1	45.20	4	45.43	45.15	-3	7,748	-0.04%
2020/07/20	2	44.75	3	45.20	44.90	-1	7,722	-0.01%
2020/07/17	18	45.18	6	45.50	44.65	12	7,696	0.16%
2020/07/16	2	44.63	2	44.75	44.95	0	7,642	0.00%
2020/07/15	19	44.87	8	45.12	44.60	11	7,600	0.14%
2020/07/14	21	45.54	23	45.44	45.30	-2	7,529	-0.03%
2020/07/13	15	44.30	8	44.48	44.90	7	7,316	0.10%
2020/07/10	48	43.03	6	43.21	42.70	42	7,179	0.59%
2020/07/09	21	44.11	2	44.33	44.05	19	7,102	0.27%
2020/07/08	5	44.24	5	44.58	44.40	0	7,012	0.00%
2020/07/07	16	43.21	6	43.59	44.00	10	6,913	0.14%
2020/07/06	13	43.90	5	43.88	44.00	8	6,756	0.12%
2020/07/03	9	42.45	54	42.27	42.65	-45	6,612	-0.68%
2020/07/02	5	41.44	3	41.37	41.65	2	6,503	0.03%
2020/07/01	2	40.70	4	40.65	41.05	-2	6,419	-0.03%
2020/06/30	25	41.17	6	41.07	40.60	19	6,277	0.30%
2020/06/29	25	40.90	18	40.85	40.75	7	6,115	0.11%
2020/06/24	3	39.87	7	39.86	39.95	-4	5,881	-0.07%
2020/06/23	16	39.83	16	39.90	39.80	0	5,784	0.00%
2020/06/22	2	39.03	7	38.99	39.00	-5	5,541	-0.09%
2020/06/19	0	0.00	4	38.45	38.15	-4	5,420	-0.07%
2020/06/18	2	37.70	3	38.07	38.00	-1	5,402	-0.02%
2020/06/17	3	37.60	4	37.66	37.55	-1	5,375	-0.02%
2020/06/16	3	37.38	7	37.44	37.65	-4	5,426	-0.07%
2020/06/15	7	36.94	0	0.00	36.80	7	5,539	0.13%
2020/06/12	2	36.18	6	36.47	37.00	-4	5,582	-0.07%
2020/06/11	11	37.30	4	37.49	36.85	7	5,657	0.12%
2020/06/10	8	38.02	5	38.05	38.10	3	5,592	0.05%
2020/06/09	1	38.35	1	38.45	38.30	0	5,666	0.00%
2020/06/08	2	38.35	19	38.51	38.35	-17	5,734	-0.30%
2020/06/05	2	38.55	6	38.47	38.30	-4	5,734	-0.07%
2020/06/04	111	38.52	7	38.38	38.10	104	5,746	1.81%	大買/鉅額交易
2020/06/03	14	38.36	9	38.46	38.35	5	5,750	0.09%
2020/06/02	28	39.98	33	39.58	39.05	-5	5,647	-0.09%
2020/06/01	1	38.70	18	38.31	38.80	-17	5,352	-0.32%
2020/05/29	11	37.44	2	37.60	37.40	9	5,230	0.17%
2020/05/28	5	37.34	0	0.00	37.30	5	5,229	0.10%
2020/05/27	7	37.91	0	0.00	37.70	7	5,231	0.13%
2020/05/26	0	0.00	3	37.62	37.90	-3	5,239	-0.06%
2020/05/25	12	37.27	36	37.28	37.55	-24	5,179	-0.46%
2020/05/22	12	38.10	5	38.39	37.90	7	5,135	0.14%
2020/05/21	26	38.18	9	38.42	38.40	17	5,069	0.34%
2020/05/20	4	37.33	27	37.05	37.75	-23	4,971	-0.46%
2020/05/19	7	36.81	2	37.05	36.80	5	4,916	0.10%
2020/05/18	11	37.08	4	37.11	36.60	7	4,908	0.14%
2020/05/15	7	37.29	2	37.25	37.20	5	4,849	0.10%
2020/05/14	3	37.72	0	0.00	37.40	3	4,813	0.06%
2020/05/13	0	0.00	10	38.20	38.15	-10	4,799	-0.21%
2020/05/12	5	37.90	1	37.90	37.75	4	4,773	0.08%
2020/05/11	6	38.38	4	38.23	38.15	2	4,764	0.04%
2020/05/08	5	38.13	19	38.16	37.95	-14	4,715	-0.30%
2020/05/07	35	38.42	15	38.54	38.20	20	4,648	0.43%
2020/05/06	1	37.50	3	37.28	37.65	-2	4,524	-0.04%
2020/05/05	5	37.05	5	37.27	37.00	0	4,445	0.00%
2020/05/04	3	36.85	1	36.15	36.85	2	4,396	0.05%
2020/04/30	0	0.00	22	36.40	36.60	-22	4,337	-0.51%
2020/04/29	21	36.14	1	36.25	36.10	20	4,348	0.46%
2020/04/27	3	35.57	16	35.65	35.65	-13	4,374	-0.30%
2020/04/24	2	35.18	1	34.95	35.25	1	4,323	0.02%
2020/04/23	1	34.70	5	34.90	34.80	-4	4,302	-0.09%
2020/04/22	0	0.00	4	34.26	34.40	-4	4,335	-0.09%
2020/04/21	9	34.01	10	34.00	33.85	-1	4,396	-0.02%
2020/04/20	4	34.68	5	34.80	34.70	-1	4,413	-0.02%
2020/04/17	3	34.90	5	35.40	34.65	-2	4,417	-0.05%
2020/04/16	0	0.00	9	34.86	34.90	-9	4,361	-0.21%
2020/04/15	0	34.40	23	34.49	34.35	-23	4,377	-0.53%
2020/04/14	31	34.08	4	34.24	34.30	27	4,378	0.62%
2020/04/13	10.1	33.82	8	33.68	33.50	2.1	4,340	0.05%
2020/04/10	6	33.69	2	33.75	33.70	4	4,361	0.09%
2020/04/09	11	33.86	3	34.05	33.65	8	4,384	0.18%
2020/04/08	6	33.35	26	33.65	33.80	-20	4,343	-0.46%
2020/04/07	18	32.58	21	32.80	33.25	-3	4,274	-0.07%
2020/04/06	0	0.00	3	31.42	31.80	-3	4,221	-0.07%
2020/04/01	1	31.15	0	0.00	31.20	1	4,218	0.02%
2020/03/31	1	30.95	3	30.95	30.95	-2	4,305	-0.05%
2020/03/27	6	31.41	1	31.70	30.65	5	4,276	0.12%
2020/03/26	1	31.10	0	0.00	31.00	1	4,231	0.02%
2020/03/25	1	31.75	8	31.76	31.15	-7	4,200	-0.17%
2020/03/24	2	30.10	3	30.05	30.25	-1	4,152	-0.02%
2020/03/23	3	28.80	11	28.97	28.90	-8	4,129	-0.19%
2020/03/20	0	0.00	6	29.98	30.05	-6	4,141	-0.14%
2020/03/19	7	27.90	0	0.00	27.40	7	4,099	0.17%
2020/03/18	2	31.35	0	0.00	30.20	2	4,148	0.05%
2020/03/17	11	31.27	0	0.00	31.05	11	4,276	0.26%
2020/03/16	22	32.04	8	33.23	31.85	14	4,156	0.34%
2020/03/13	18	31.43	2	31.35	33.20	16	4,103	0.39%
2020/03/12	19	33.92	9	33.42	33.55	10	4,006	0.25%
2020/03/11	3	35.87	10	35.91	35.45	-7	3,984	-0.18%
2020/03/10	2	35.60	3	34.87	35.75	-1	4,055	-0.02%
2020/03/09	15	35.31	5	35.68	34.85	10	3,986	0.25%
2020/03/06	1	36.50	9	36.34	36.40	-8	3,923	-0.20%
2020/03/05	3	36.42	4	36.73	36.90	-1	3,961	-0.03%
2020/03/04	0	0.00	11	35.15	35.50	-11	3,854	-0.29%
2020/03/03	0	0.00	10	35.20	35.00	-10	3,845	-0.26%
2020/03/02	12	33.37	2	34.75	34.45	10	3,813	0.26%
2020/02/27	1	34.10	0	0.00	34.10	1	3,779	0.03%
2020/02/26	6	35.18	2	35.15	34.85	4	3,750	0.11%
2020/02/25	9	34.51	4	34.85	35.15	5	3,766	0.13%
2020/02/24	3	34.87	2	34.90	34.90	1	3,758	0.03%
2020/02/21	3	35.70	0	0.00	35.30	3	3,818	0.08%
2020/02/20	3	35.93	2	35.93	35.85	1	3,882	0.03%
2020/02/19	5	35.80	0	0.00	35.75	5	3,900	0.13%
2020/02/17	1	35.95	1	36.10	36.00	0	3,903	0.00%
2020/02/14	0	0.00	3	36.38	36.35	-3	3,908	-0.08%
2020/02/13	5	35.92	0	0.00	35.85	5	3,905	0.13%
2020/02/12	0	0.00	1	35.80	36.15	-1	3,941	-0.03%
2020/02/11	4	35.25	0	0.00	35.30	4	3,951	0.10%
2020/02/06	0	0.00	12	34.90	35.20	-12	4,704	-0.26%
2020/02/05	0	0.00	1	34.25	34.05	-1	4,728	-0.02%
2020/02/04	3	33.80	5	33.40	33.70	-2	4,766	-0.04%
2020/02/03	14	32.32	0	0.00	32.75	14	4,833	0.29%
2020/01/30	4	34.50	9.3	35.46	34.00	-5.3	5,027	-0.11%
2020/01/20	1	37.40	1	37.50	37.45	0	5,180	0.00%
2020/01/17	6	37.78	2	37.65	37.55	4	5,276	0.08%
2020/01/16	0	0.00	4	38.04	37.70	-4	5,585	-0.07%
2020/01/15	5	37.86	29	37.62	37.55	-24	5,947	-0.40%
2020/01/14	3	37.58	0	0.00	37.50	3	5,874	0.05%
2020/01/13	2	36.95	6	37.00	37.20	-4	5,822	-0.07%
2020/01/10	0	0.00	5	37.35	36.95	-5	5,862	-0.09%
2020/01/09	0	0.00	16	37.11	37.00	-16	6,008	-0.27%
2020/01/08	5	36.44	3	36.32	36.35	2	6,045	0.03%
2020/01/07	0	0.00	3	36.00	36.20	-3	6,036	-0.05%
2020/01/06	2	36.15	0	0.00	35.90	2	6,017	0.03%
2020/01/03	2	37.25	1	37.25	36.80	1	6,014	0.02%
2019/12/31	7	36.99	0	0.00	37.10	7	5,988	0.12%
2019/12/30	3	36.97	0	0.00	37.20	3	6,080	0.05%
2019/12/27	2	36.95	1.1	37.20	37.15	0.9	6,069	0.01%
2019/12/26	6	37.01	5	37.45	37.40	1	6,030	0.02%
2019/12/25	3	36.55	6	36.65	36.70	-3	5,951	-0.05%
2019/12/24	4	36.39	3	36.53	36.25	1	5,989	0.02%
2019/12/20	3	36.55	0	0.00	36.50	3	6,026	0.05%
2019/12/19	2	36.63	1	36.65	36.55	1	6,083	0.02%
2019/12/18	2	37.25	3	37.25	36.80	-1	6,296	-0.02%
2019/12/16	1	37.20	0	0.00	37.15	1	6,327	0.02%
2019/12/13	5	36.98	3	37.70	37.50	2	6,318	0.03%
2019/12/12	26	37.06	25	37.20	37.60	1	6,166	0.02%
2019/12/11	0	36.35	0	0.00	36.35	0	5,980	0.00%
2019/12/10	8	36.64	6	36.66	36.60	2	6,007	0.03%
2019/12/09	6	36.61	3	36.87	36.55	3	6,021	0.05%
2019/12/06	4	36.46	9	36.54	36.90	-5	6,007	-0.08%
2019/12/05	4	36.06	23.1	35.64	36.70	-19.1	6,005	-0.32%
2019/12/04	1	34.80	6	34.78	34.80	-5	6,032	-0.08%
2019/12/03	0	0.00	12	34.79	34.80	-12	6,140	-0.20%
2019/12/02	2	34.38	6	33.93	34.30	-4	6,203	-0.06%
2019/11/29	2	35.00	3	35.00	34.90	-1	6,196	-0.02%
2019/11/28	2	35.75	1	35.55	35.60	1	6,237	0.02%
2019/11/27	0	0.00	3	35.75	35.80	-3	6,348	-0.05%
2019/11/26	1	35.70	1.5	35.69	35.55	-0.5	6,506	-0.01%
2019/11/25	1	35.70	0	0.00	35.55	1	6,658	0.02%
2019/11/22	2	35.63	1	36.20	35.55	1	6,714	0.01%
2019/11/21	2	35.70	4	35.88	36.00	-2	6,706	-0.03%
2019/11/20	2	36.40	0	0.00	36.20	2	6,714	0.03%
2019/11/19	1	37.00	10	36.85	37.10	-9	6,691	-0.13%
2019/11/14	1	35.40	9	35.92	36.00	-8	6,776	-0.12%
2019/11/13	8	36.30	0	0.00	36.10	8	6,794	0.12%
2019/11/12	0	0.00	2	36.35	36.35	-2	6,768	-0.03%
2019/11/11	2	36.13	1	36.80	35.80	1	6,746	0.01%
2019/11/08	0	0.00	1	36.85	36.60	-1	6,683	-0.01%
2019/11/07	9	36.11	5	36.26	36.10	4	6,634	0.06%
2019/11/06	59	37.89	71	38.61	37.00	-12	6,504	-0.18%
2019/11/05	19	37.47	5	38.10	37.45	14	5,923	0.24%
2019/11/04	21	38.08	10	37.95	37.60	11	5,848	0.19%
2019/11/01	2	37.48	0	0.00	37.60	2	5,776	0.03%
2019/10/31	2	37.13	0	0.00	37.15	2	5,719	0.03%
2019/10/30	1	37.60	13	37.50	38.20	-12	5,620	-0.21%
2019/10/29	41	37.89	26	38.12	37.80	15	5,507	0.27%
2019/10/28	1	38.65	10	38.81	38.50	-9	5,293	-0.17%
2019/10/25	25	37.52	1	37.20	37.20	24	5,021	0.48%
2019/10/24	27	37.32	9	37.17	37.60	18	4,904	0.37%
2019/10/23	17	36.60	35	36.49	36.50	-18	4,606	-0.39%
2019/10/21	1	34.60	0	0.00	34.45	1	4,175	0.02%
2019/10/18	0	0.00	11	34.65	34.70	-11	4,154	-0.26%
2019/10/17	10	35.35	1	35.20	35.25	9	4,081	0.22%
2019/10/16	26	34.95	2	34.95	34.95	24	3,909	0.61%
2019/10/04	1	34.55	4	34.84	34.90	-3	3,770	-0.08%
2019/10/03	12	34.33	3	34.40	34.55	9	3,653	0.25%
2019/10/02	1	34.05	0	0.00	33.95	1	3,599	0.03%
2019/10/01	0	0.00	2	33.73	34.10	-2	3,589	-0.06%
2019/09/27	16	33.17	29	33.28	33.10	-13	3,563	-0.36%
2019/09/25	1	34.50	6	34.38	34.40	-5	3,488	-0.14%
2019/09/24	4	34.54	4	34.43	34.35	0	3,468	0.00%
2019/09/23	10	34.72	22	34.79	34.75	-12	3,387	-0.35%
2019/09/20	20	34.50	13	34.52	35.05	7	3,142	0.22%
2019/09/19	0	0.00	4	33.98	33.90	-4	3,026	-0.13%
2019/09/18	2	33.93	0	0.00	33.90	2	3,008	0.07%
2019/09/17	0	0.00	2	34.20	34.10	-2	2,979	-0.07%
2019/09/16	3	34.05	3	34.03	33.95	0	2,932	0.00%
2019/09/12	0	0.00	1	34.10	34.05	-1	2,906	-0.03%
2019/09/11	3	33.73	0	0.00	34.00	3	2,861	0.10%
2019/09/10	0	0.00	2	34.00	33.90	-2	2,819	-0.07%
2019/09/09	1	33.20	8	33.96	33.95	-7	2,785	-0.25%
2019/09/06	13	34.02	6	34.30	33.50	7	2,685	0.26%
2019/09/05	1	34.65	1	35.25	35.35	0	2,502	0.00%
2019/09/04	1	34.90	1	34.50	34.80	0	2,382	0.00%
2019/09/03	6	34.10	6	33.85	34.00	0	2,292	0.00%
2019/09/02	10	34.00	15	33.91	34.15	-5	2,197	-0.23%
2019/08/30	1	33.50	3	33.37	33.30	-2	2,088	-0.10%
2019/08/29	5	32.81	8	32.68	32.55	-3	1,954	-0.15%
2019/08/28	5	32.08	9	32.03	32.20	-4	1,775	-0.23%
2019/08/27	0	0.00	26	31.04	31.30	-26	1,596	-1.63%
2019/08/26	3	30.20	0	0.00	30.45	3	1,522	0.20%
2019/08/23	0	0.00	5	31.00	30.80	-5	1,489	-0.34%
2019/08/21	0	0.00	11	30.43	30.65	-11	1,395	-0.79%
2019/08/20	0	0.00	9	29.79	29.70	-9	1,278	-0.70%
2019/08/19	16	29.42	0	0.00	29.55	16	1,216	1.32%
2019/08/16	0	0.00	1	29.15	29.20	-1	1,152	-0.09%
2019/08/15	0	0.00	5	28.00	28.25	-5	1,085	-0.46%
2019/08/08	4	27.90	0	0.00	28.05	4	1,053	0.38%
2019/08/05	3	28.00	0	0.00	28.00	3	1,008	0.30%
2019/07/30	1	29.20	0	0.00	29.10	1	1,002	0.10%
2019/07/25	8	29.96	2	29.95	29.90	6	1,003	0.60%
2019/07/24	1	29.25	1	29.50	29.45	0	957	0.00%
2019/07/23	0	0.00	2	29.00	28.95	-2	934	-0.21%
2019/07/16	2	28.80	0	0.00	28.80	2	951	0.21%
2019/07/15	0	0.00	7	29.11	28.85	-7	947	-0.74%
2019/07/12	15	31.07	0	0.00	31.25	15	903	1.66%
2019/07/10	0	0.00	6	30.65	30.70	-6	942	-0.64%
2019/07/09	0	0.00	6	30.53	30.55	-6	947	-0.63%
2019/07/05	0	0.00	1	30.80	30.70	-1	953	-0.10%
2019/07/02	4	30.00	3	30.10	30.10	1	998	0.10%
2019/07/01	3	30.15	12	30.15	30.20	-9	991	-0.91%
2019/06/27	6	29.65	0	0.00	29.70	6	998	0.60%
2019/06/25	3	29.27	0	0.00	29.35	3	1,042	0.29%
2019/06/21	3	29.50	1	29.80	29.50	2	1,057	0.19%
2019/06/20	1	29.60	0	0.00	29.70	1	1,074	0.09%
2019/06/19	3	29.30	0	0.00	29.35	3	1,150	0.26%
2019/05/29	5	28.05	0	0.00	28.05	5	1,464	0.34%
2019/05/23	5	28.45	0	0.00	28.40	5	1,628	0.31%
2019/05/16	1	28.80	0	0.00	28.80	1	1,646	0.06%
2019/05/15	0	0.00	1	29.05	29.20	-1	1,656	-0.06%
2019/05/13	1	28.90	1	29.35	28.85	0	1,667	0.00%
2019/05/10	1	29.45	1	29.75	29.40	0	1,666	0.00%
2019/05/09	2	29.75	2	29.38	29.40	0	1,663	0.00%
2019/05/07	0	0.00	5	30.60	30.35	-5	1,659	-0.30%
2019/05/06	1	30.70	0	0.00	30.40	1	1,661	0.06%
2019/05/02	3	31.05	1	31.05	31.00	2	1,638	0.12%
2019/04/26	3	31.00	0	0.00	31.05	3	1,632	0.18%
2019/04/25	0	0.00	2	31.20	31.30	-2	1,641	-0.12%
2019/04/22	0	0.00	3	31.75	31.85	-3	1,644	-0.18%
2019/04/18	1	31.60	0	0.00	31.20	1	1,634	0.06%
2019/04/17	3	32.12	4	32.08	31.80	-1	1,633	-0.06%
2019/04/16	1	30.95	0	0.00	31.15	1	1,533	0.07%
2019/04/15	3	30.80	0	0.00	30.80	3	1,514	0.20%
2019/04/10	3	30.90	0	0.00	31.00	3	1,490	0.20%
2019/04/08	0	0.00	1	31.00	30.95	-1	1,469	-0.07%
2019/03/28	1	30.10	1	30.05	29.90	0	1,393	0.00%
2019/03/22	3	31.13	1	31.50	31.10	2	1,349	0.15%
2019/03/21	0	0.00	1	30.85	30.85	-1	1,268	-0.08%
2019/03/18	0	0.00	1	30.00	29.75	-1	1,155	-0.09%
2019/03/06	1	29.30	0	0.00	29.25	1	1,121	0.09%
2019/02/27	1	29.90	3	29.85	30.00	-2	1,123	-0.18%
2019/02/26	4	30.45	2	30.65	30.25	2	1,100	0.18%
2019/02/25	0	0.00	5	29.40	29.95	-5	985	-0.51%
2019/02/13	6	28.57	0	0.00	28.55	6	991	0.61%
2019/01/28	0	0.00	1	28.50	28.50	-1	1,035	-0.10%
2019/01/25	1	28.25	1	28.35	28.35	0	1,042	0.00%
2019/01/23	2	27.83	0	0.00	27.80	2	1,070	0.19%
2019/01/17	0	0.00	1	28.20	28.15	-1	1,109	-0.09%
2019/01/16	0	0.00	1	27.65	27.85	-1	1,110	-0.09%
2019/01/08	0	0.00	1	26.75	26.80	-1	1,143	-0.09%
2019/01/04	1	26.25	0	0.00	26.45	1	1,192	0.08%
2018/12/25	1	26.90	0	0.00	27.05	1	1,377	0.07%
2018/12/20	1	27.80	0	0.00	27.35	1	1,408	0.07%
2018/12/05	1	30.10	0	0.00	29.95	1	1,686	0.06%
2018/12/04	0	0.00	1	30.75	30.80	-1	1,712	-0.06%
2018/11/29	0	0.00	1	29.85	29.70	-1	1,784	-0.06%
2018/11/05	0	0.00	1	28.75	28.75	-1	1,983	-0.05%
2018/11/02	1	28.50	0	0.00	28.55	1	2,054	0.05%
2018/11/01	0	0.00	1	28.80	28.70	-1	2,091	-0.05%
2018/10/29	0	0.00	4	26.80	26.90	-4	2,085	-0.19%
2018/10/25	0	0.00	2	26.90	26.60	-2	2,117	-0.09%
2018/10/23	3	28.73	0	0.00	28.20	3	2,131	0.14%
2018/10/22	1	29.15	0	0.00	29.15	1	2,124	0.05%
2018/10/19	0	0.00	5	28.65	28.60	-5	2,135	-0.23%
2018/10/18	1	29.10	5	29.30	29.10	-4	2,121	-0.19%
2018/10/17	1	29.60	1	30.10	29.65	0	2,120	0.00%
2018/10/16	0	0.00	1	29.80	29.55	-1	2,122	-0.05%
2018/10/15	0	0.00	1	29.85	29.85	-1	2,136	-0.05%
2018/10/12	1	28.95	1	29.50	29.50	0	2,131	0.00%
2018/10/11	0	0.00	11	28.59	28.45	-11	2,124	-0.52%
2018/10/08	1	31.95	0	0.00	32.05	1	2,074	0.05%
2018/10/05	0	0.00	10	32.55	32.25	-10	2,118	-0.47%
2018/10/04	1	32.90	0	0.00	32.80	1	2,099	0.05%
2018/10/01	0	0.00	3	34.00	34.10	-3	2,189	-0.14%
2018/09/28	6	33.83	0	0.00	33.80	6	2,247	0.27%
2018/09/27	3	33.80	0	0.00	33.80	3	2,270	0.13%
2018/09/26	2	34.00	0	0.00	34.05	2	2,302	0.09%
2018/09/21	0	0.00	5	34.25	34.25	-5	2,355	-0.21%
2018/09/19	5	34.15	10	33.96	34.15	-5	2,381	-0.21%
2018/09/18	10	33.80	9	33.52	33.80	1	2,375	0.04%
2018/09/17	2	32.80	2	33.10	33.20	0	2,356	0.00%
2018/09/14	8	33.20	13	32.93	33.20	-5	2,383	-0.21%
2018/09/13	11	32.53	14	32.30	32.50	-3	2,417	-0.12%
2018/09/12	20	32.29	17	32.20	32.00	3	2,442	0.12%
2018/09/11	6	33.90	10	33.98	33.90	-4	2,417	-0.17%
2018/09/10	10	33.77	6	34.85	33.65	4	2,482	0.16%
2018/09/07	17	34.50	0	0.00	34.45	17	2,530	0.67%
2018/09/05	0	0.00	8	35.98	35.50	-8	2,737	-0.29%
2018/09/03	1	35.35	1	35.40	35.05	0	3,577	0.00%
2018/08/30	2	34.28	5	34.37	34.45	-3	3,617	-0.08%
2018/08/29	2	34.30	1	34.45	34.30	1	3,684	0.03%
2018/08/28	3	34.38	0	0.00	34.40	3	3,902	0.08%
2018/08/27	0	0.00	12	34.27	34.35	-12	3,914	-0.31%
2018/08/24	10	33.86	0	0.00	33.80	10	3,941	0.25%
2018/08/23	4	34.20	1	34.10	34.20	3	4,010	0.07%
2018/08/22	7	34.17	0	0.00	34.10	7	4,069	0.17%
2018/08/21	0	0.00	12	34.15	34.35	-12	4,164	-0.29%
2018/08/20	6	33.90	0	0.00	33.90	6	4,241	0.14%
2018/08/17	6	34.35	0	0.00	34.35	6	4,363	0.14%
2018/08/16	0	0.00	13	34.10	34.75	-13	4,372	-0.30%
2018/08/15	28	33.95	4	34.15	33.90	24	4,345	0.55%
2018/08/13	10	35.05	1	34.95	35.25	9	4,291	0.21%
2018/08/10	0	0.00	5	36.60	36.40	-5	4,279	-0.12%
2018/08/09	0	0.00	20	36.57	36.55	-20	4,277	-0.47%
2018/08/08	1	36.30	0	0.00	36.20	1	4,235	0.02%
2018/08/03	10	35.75	0	0.00	36.15	10	4,309	0.23%
2018/08/02	1	35.85	0	0.00	35.50	1	4,380	0.02%
2018/08/01	0	0.00	10	36.65	36.45	-10	4,428	-0.23%
2018/07/31	0	0.00	4	36.45	36.70	-4	4,484	-0.09%
2018/07/27	0	0.00	2	36.05	36.00	-2	4,784	-0.04%
2018/07/24	0	0.00	4	35.35	35.40	-4	4,802	-0.08%
2018/07/20	0	0.00	5	35.80	35.70	-5	4,830	-0.10%
2018/07/18	10	35.30	0	0.00	35.50	10	4,885	0.20%
2018/07/17	0	0.00	11	36.10	35.95	-11	4,877	-0.23%
2018/07/16	2	35.95	8	36.20	36.10	-6	4,885	-0.12%
2018/07/13	8	35.90	0	0.00	35.90	8	4,917	0.16%
2018/07/12	10	35.22	15	35.37	35.20	-5	4,894	-0.10%
2018/07/11	6	35.14	6	35.57	35.05	0	4,917	0.00%
2018/07/10	3	35.50	0	0.00	35.50	3	4,904	0.06%
2018/07/09	16	35.65	1	35.60	35.60	15	4,895	0.31%
2018/07/06	10	36.60	2	36.55	36.95	8	4,837	0.17%
2018/07/05	10	37.30	0	0.00	36.80	10	4,802	0.21%
2018/07/04	2	37.45	0	0.00	37.10	2	4,814	0.04%
2018/07/03	1	37.50	0	0.00	36.50	1	4,818	0.02%
2018/06/29	0	0.00	10	37.80	37.95	-10	4,797	-0.21%
2018/06/28	10	36.80	0	0.00	36.70	10	4,776	0.21%
2018/06/26	0	0.00	1	37.35	37.10	-1	4,784	-0.02%
2018/06/22	5	37.50	2	38.03	38.10	3	4,788	0.06%
2018/06/21	1	38.00	5	39.07	38.10	-4	4,799	-0.08%
2018/06/20	5	37.61	0	0.00	37.80	5	4,844	0.10%
2018/06/19	5	38.68	15	39.64	38.60	-10	4,928	-0.20%
2018/06/15	21	40.34	16	41.03	39.65	5	5,021	0.10%
2018/06/14	13	40.82	11	41.29	40.90	2	4,953	0.04%
2018/06/13	7	41.00	1	41.65	41.00	6	4,897	0.12%
2018/06/12	18	41.82	20	41.23	40.40	-2	4,784	-0.04%
2018/06/11	1	41.25	20	40.34	41.25	-19	4,394	-0.43%
2018/06/08	1	37.80	5	37.80	37.50	-4	4,014	-0.10%
2018/06/07	2	37.45	5	37.50	37.25	-3	4,022	-0.07%
2018/06/05	6	37.46	9	37.81	37.05	-3	4,153	-0.07%
2018/06/04	5	36.85	2	36.93	36.60	3	4,009	0.07%
2018/06/01	6	36.94	0	0.00	36.70	6	4,075	0.15%
2018/05/31	4	36.64	0	0.00	37.40	4	4,169	0.10%
2018/05/30	4	36.43	2	36.30	36.75	2	4,129	0.05%
2018/05/29	0	0.00	3	37.13	36.90	-3	4,121	-0.07%
2018/05/25	1	36.90	19	37.03	37.60	-18	4,110	-0.44%
2018/05/24	0	0.00	15	36.28	36.30	-15	4,200	-0.36%
2018/05/23	3	35.95	1	36.20	35.95	2	4,280	0.05%
2018/05/22	19	36.17	0	0.00	36.10	19	4,290	0.44%
2018/05/21	0	0.00	10	36.40	36.45	-10	4,338	-0.23%
2018/05/18	16	36.07	4	36.30	36.10	12	4,390	0.27%
2018/05/17	0	0.00	20	36.41	36.40	-20	4,463	-0.45%
2018/05/16	1	36.10	0	0.00	36.05	1	4,494	0.02%
2018/05/15	13	36.76	8	37.25	36.55	5	4,590	0.11%
2018/05/14	1	36.95	0	0.00	37.00	1	4,744	0.02%
2018/05/11	2	36.88	0	0.00	37.00	2	4,875	0.04%
2018/05/10	16	37.26	10	37.43	37.20	6	5,010	0.12%
2018/05/09	4	37.00	32	37.18	37.00	-28	5,290	-0.53%
2018/05/08	7	36.79	0	0.00	36.75	7	5,270	0.13%
2018/05/07	8	37.19	14	36.45	37.60	-6	5,277	-0.11%
2018/05/04	6	35.70	22	35.05	35.70	-16	5,201	-0.31%
2018/05/03	8	34.21	0	0.00	34.00	8	5,156	0.16%
2018/05/02	0	0.00	1	34.55	34.50	-1	5,205	-0.02%
2018/04/30	6	34.53	0	0.00	34.55	6	5,241	0.11%
2018/04/27	10	34.85	22	34.19	34.85	-12	5,297	-0.23%
2018/04/26	20	34.10	11	34.81	33.80	9	5,515	0.16%
2018/04/25	17	34.39	5.1	34.67	34.45	11.9	5,664	0.21%
2018/04/24	17	34.68	17	35.11	34.75	0	5,727	0.00%
2018/04/23	8	36.58	0	0.00	36.55	8	5,719	0.14%
2018/04/20	11	36.95	4	37.38	37.00	7	5,777	0.12%
2018/04/19	6	37.30	18	36.90	37.30	-12	5,987	-0.20%
2018/04/18	7	36.36	13	36.65	36.40	-6	6,067	-0.10%
2018/04/17	11	36.52	2	36.55	36.30	9	6,099	0.15%
2018/04/16	5	37.00	0	0.00	37.00	5	6,152	0.08%
2018/04/13	8	37.10	0	0.00	37.15	8	6,278	0.13%
2018/04/12	2	37.10	8	37.43	37.20	-6	6,506	-0.09%
2018/04/11	9	37.10	1	37.05	37.15	8	6,673	0.12%
2018/04/10	18	37.32	6	37.55	37.25	12	6,841	0.18%
2018/04/09	6	37.10	8	37.00	37.10	-2	7,079	-0.03%
2018/04/03	6	36.75	12	36.46	36.75	-6	7,122	-0.08%
2018/04/02	5	36.70	0	0.00	36.65	5	7,256	0.07%
2018/03/31	8	37.20	16	36.83	37.20	-8	7,267	-0.11%
2018/03/30	12	36.52	12	36.91	36.50	0	7,313	0.00%
2018/03/29	6	36.50	0	0.00	36.50	6	7,513	0.08%
2018/03/28	8	36.88	0	0.00	36.80	8	8,077	0.10%
2018/03/27	9	37.30	16	37.49	37.25	-7	8,123	-0.09%
2018/03/23	6	36.96	3	37.30	36.85	3	8,170	0.04%
2018/03/22	10	38.31	4	39.16	38.10	6	8,182	0.07%
2018/03/21	17	38.37	19	37.93	38.80	-2	8,104	-0.02%
2018/03/20	7	37.51	4	37.70	37.50	3	7,971	0.04%
2018/03/19	10	37.65	12	37.84	37.65	-2	7,994	-0.03%
2018/03/16	12	37.60	3	38.10	37.50	9	8,001	0.11%
2018/03/15	8	38.20	6	38.40	38.15	2	8,026	0.02%
2018/03/14	6	38.05	0	0.00	38.05	6	8,103	0.07%
2018/03/13	1	37.90	14	37.99	37.90	-13	8,235	-0.16%
2018/03/12	12	37.67	19	38.16	37.65	-7	8,212	-0.09%
2018/03/09	13	37.49	11	37.39	37.50	2	8,187	0.02%
2018/03/08	6	37.60	5	37.52	37.60	1	8,242	0.01%
2018/03/07	3	37.27	0	0.00	37.00	3	8,240	0.04%
2018/03/06	0	0.00	25	37.43	37.50	-25	8,285	-0.30%
2018/03/05	15	36.68	6	37.20	36.60	9	8,430	0.11%
2018/03/02	8	36.84	0	0.00	37.00	8	8,575	0.09%
2018/03/01	1	36.20	1	37.00	37.45	0	8,599	0.00%
2018/02/27	23	37.05	7	36.97	36.55	16	8,566	0.19%
2018/02/26	0	0.00	5	38.22	37.20	-5	8,516	-0.06%
2018/02/23	0	0.00	4	36.73	36.95	-4	8,348	-0.05%
2018/02/22	1	35.90	0	0.00	35.75	1	8,360	0.01%
2018/02/21	0	0.00	1	35.85	36.00	-1	8,425	-0.01%
2018/02/12	4	35.15	2	35.50	34.55	2	8,486	0.02%
2018/02/09	4	33.93	1	35.30	34.90	3	8,485	0.04%
2018/02/08	1	35.75	0	0.00	35.30	1	8,447	0.01%
2018/02/07	0	0.00	2	36.43	35.60	-2	8,469	-0.02%
2018/02/06	3	35.50	1	35.70	35.05	2	8,389	0.02%
2018/02/05	3	38.27	3	38.20	38.00	0	8,319	0.00%
2018/02/02	2	37.93	1	37.95	38.20	1	8,176	0.01%
2018/02/01	6	37.69	27	37.34	37.85	-21	8,059	-0.26%
2018/01/31	10	36.22	8	36.19	36.35	2	7,821	0.03%
2018/01/30	8	36.33	8	36.08	36.00	0	7,885	0.00%
2018/01/29	12	36.84	8	37.13	36.80	4	7,843	0.05%
2018/01/26	13	36.36	14	36.33	36.75	-1	7,745	-0.01%
2018/01/25	15	36.28	9	36.57	36.30	6	7,773	0.08%
2018/01/24	2	36.40	14	36.36	36.40	-12	7,716	-0.16%
2018/01/23	9	36.12	0	0.00	36.20	9	7,677	0.12%
2018/01/22	16	36.57	8	36.60	36.50	8	7,596	0.11%
2018/01/19	11	36.05	1	36.55	36.25	10	7,354	0.14%
2018/01/18	3	35.88	1	36.05	35.55	2	7,177	0.03%
2018/01/17	1	36.20	2	36.55	36.10	-1	7,099	-0.01%
2018/01/16	2	36.15	8	36.50	36.05	-6	7,055	-0.09%
2018/01/15	12	36.30	10	36.47	36.20	2	6,974	0.03%
2018/01/12	16	35.40	8	35.25	35.85	8	6,763	0.12%
2018/01/11	6	34.55	16	34.90	35.20	-10	6,616	-0.15%
2018/01/10	20	34.93	20	35.15	35.00	0	6,551	0.00%
2018/01/09	12	34.89	20	34.88	35.00	-8	6,503	-0.12%
2018/01/08	20	34.78	2	35.58	34.65	18	6,354	0.28%
2018/01/05	9	34.77	13	34.95	35.20	-4	6,109	-0.07%
2018/01/04	14	34.62	9	34.31	34.85	5	5,920	0.08%
2018/01/03	9	34.16	7	34.16	34.05	2	5,727	0.03%