宏達電 (2498)-彰銀-台中券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.45
漲跌
▲0.45
漲幅
+1.07%
成交量
3,275張
產業
上市通信網路類股
1091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

宏達電 (2498)籌碼相關－彰銀-台中券商分點個股進出

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

彰銀-台中券商分點個股進出
彰銀-台中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
2024/05/08	7.3	41.78	5	41.95	42.45	2.3	4,553	0.05%
2024/05/07	11	42.04	21	41.91	42.00	-10	4,588	-0.22%
2024/05/06	0.3	43.20	0	0.00	42.80	0.3	4,583	0.01%
2024/05/02	13.4	42.62	0	0.00	42.65	13.4	4,628	0.29%
2024/04/30	10	42.78	2	42.85	42.65	8	4,710	0.17%
2024/04/29	1	43.05	4.5	43.33	43.40	-3.5	4,755	-0.07%
2024/04/26	3	42.08	55	42.14	42.05	-52	4,783	-1.09%
2024/04/25	0.3	42.14	2	41.70	41.70	-1.7	4,837	-0.04%
2024/04/24	4.3	42.48	0	0.00	42.40	4.3	4,880	0.09%
2024/04/23	0	0.00	5	42.40	42.15	-5	4,994	-0.10%
2024/04/22	0	0.00	10	41.65	41.45	-10	5,075	-0.20%
2024/04/19	2	41.68	0	0.00	41.45	2	5,086	0.04%
2024/04/17	14	43.12	0	0.00	42.80	14	5,293	0.26%
2024/04/16	42	44.21	0	0.00	42.90	42	5,669	0.74%
2024/04/15	7	45.72	0	0.00	45.15	7	6,724	0.10%
2024/04/11	16	45.47	15	45.47	45.55	1	7,361	0.01%
2024/04/10	10	46.75	0	0.00	46.40	10	7,393	0.14%
2024/04/09	22	46.50	0	0.00	46.65	22	7,483	0.29%
2024/04/08	1	47.30	2	47.15	47.45	-1	7,516	-0.01%
2024/04/03	3	46.73	2	46.75	47.20	1	7,548	0.01%
2024/04/02	1	47.90	0	0.00	47.50	1	7,602	0.01%
2024/04/01	0	0.00	5	48.13	48.25	-5	7,772	-0.06%
2024/03/26	2	47.45	2	47.60	47.85	0	8,590	0.00%
2024/03/25	3	48.30	1	49.65	48.00	2	8,579	0.02%
2024/03/22	1	46.80	0	0.00	47.45	1	8,472	0.01%
2024/03/21	0	0.00	5	46.70	47.05	-5	8,556	-0.06%
2024/03/20	0	0.00	10	45.85	46.00	-10	8,743	-0.11%
2024/03/18	1	45.35	0	0.00	45.80	1	9,152	0.01%
2024/03/15	5	45.55	0	0.00	45.15	5	9,180	0.05%
2024/03/08	2	45.78	0	0.00	45.90	2	9,224	0.02%
2024/03/07	17	47.39	20	47.49	47.00	-3	9,146	-0.03%
2024/03/06	14	48.11	0	0.00	47.10	14	9,092	0.15%
2024/03/05	3	49.07	0	0.00	48.90	3	8,969	0.03%
2024/03/04	0	0.00	10	49.70	49.20	-10	8,958	-0.11%
2024/02/29	0	0.00	9	48.80	48.75	-9	8,985	-0.10%
2024/02/27	2	49.08	1	48.80	48.60	1	9,009	0.01%
2024/02/26	16	48.45	31	48.84	49.00	-15	8,870	-0.17%
2024/02/23	6	48.72	5	49.15	48.50	1	8,971	0.01%
2024/02/22	5	49.10	0	0.00	49.00	5	8,973	0.06%
2024/02/21	3	49.83	11	49.71	49.55	-8	9,009	-0.09%
2024/02/20	10	49.45	0	0.00	49.20	10	9,182	0.11%
2024/02/16	0	0.00	5	49.80	50.00	-5	9,254	-0.05%
2024/02/15	10	48.96	10	49.10	49.35	0	9,323	0.00%
2024/02/05	15.4	49.32	15	49.60	49.05	0.4	9,356	0.00%
2024/02/02	5	50.22	0	0.00	50.00	5	9,286	0.05%
2024/02/01	0.2	49.95	25	50.22	50.70	-24.8	9,271	-0.27%
2024/01/31	15.4	49.79	5	49.45	49.10	10.4	9,321	0.11%
2024/01/30	7	49.91	0	0.00	49.50	7	9,409	0.07%
2024/01/29	0	0.00	5	50.50	50.50	-5	9,445	-0.05%
2024/01/26	13	50.16	0	0.00	50.00	13	9,673	0.13%
2024/01/25	2	50.70	0	0.00	50.50	2	9,699	0.02%
2024/01/24	0	0.00	2	51.90	51.40	-2	9,681	-0.02%
2024/01/23	1	51.50	0	0.00	51.70	1	9,628	0.01%
2024/01/22	0	0.00	20	50.98	51.50	-20	9,589	-0.21%
2024/01/19	12	50.03	18	50.11	50.30	-6	9,606	-0.06%
2024/01/18	1	50.30	15	50.40	50.40	-14	9,580	-0.15%
2024/01/17	12	49.88	6	49.73	49.15	6	9,534	0.06%
2024/01/16	21	50.60	0	0.00	50.30	21	9,430	0.22%
2024/01/12	9	51.57	3	51.63	51.60	6	9,351	0.06%
2024/01/11	6	52.52	11	52.23	52.10	-5	9,297	-0.05%
2024/01/10	11	52.69	2	52.45	52.20	9	9,242	0.10%
2024/01/09	3	54.53	6	54.90	54.70	-3	8,994	-0.03%
2024/01/08	16.3	53.11	38	53.43	52.90	-21.7	7,866	-0.28%
2024/01/05	7	48.94	0	0.00	48.90	7	7,192	0.10%
2024/01/04	16	49.13	13	48.70	48.65	3	7,219	0.04%
2024/01/03	12	49.62	14	49.63	49.40	-2	7,236	-0.03%
2024/01/02	15	51.67	0	0.00	50.70	15	7,178	0.21%
2023/12/29	5	51.70	0	0.00	51.30	5	7,236	0.07%
2023/12/26	0	0.00	2	51.65	51.50	-2	7,015	-0.03%
2023/12/25	0	0.00	14	53.29	52.00	-14	6,901	-0.20%
2023/12/22	1	51.40	5	51.44	51.20	-4	6,432	-0.06%
2023/12/20	3	48.95	19	49.39	49.55	-16	6,172	-0.26%
2023/12/19	15	48.58	0	0.00	48.65	15	6,148	0.24%
2023/12/15	2	52.40	0	0.00	50.80	2	6,065	0.03%
2023/12/14	0	0.00	2	51.45	52.00	-2	5,873	-0.03%
2023/12/13	0	0.00	10	48.40	48.30	-10	5,425	-0.18%
2023/12/12	2	48.55	2	48.85	48.30	0	5,435	0.00%
2023/12/08	0	0.00	3	49.18	48.85	-3	5,475	-0.05%
2023/12/07	1	49.50	0	0.00	48.40	1	5,460	0.02%
2023/12/05	10.2	49.59	8	49.40	49.20	2.2	5,435	0.04%
2023/12/04	5	49.25	5	50.10	49.75	0	5,473	0.00%
2023/12/01	3	49.45	3	49.55	49.45	0	5,453	0.00%
2023/11/29	1	49.75	0	0.00	49.65	1	5,370	0.02%
2023/11/27	1	49.55	0	0.00	48.45	1	5,299	0.02%
2023/11/24	12	49.38	11	48.92	49.05	1	5,291	0.02%
2023/11/22	10	50.00	0	0.00	50.00	10	5,226	0.19%
2023/11/21	10	49.20	0	0.00	49.30	10	5,125	0.20%
2023/11/17	0	0.00	1	49.50	49.45	-1	5,037	-0.02%
2023/11/16	0.1	47.80	3.1	48.10	48.15	-3	4,841	-0.06%
2023/11/14	0	0.00	2	47.35	47.20	-2	4,728	-0.04%
2023/11/13	5	46.45	3	46.75	46.75	2	4,668	0.04%
2023/11/10	0	46.30	0	0.00	45.90	0	4,645	0.00%
2023/11/07	5	46.45	5	46.20	46.05	0	4,652	0.00%
2023/11/06	11	47.74	34	48.13	48.10	-23	4,602	-0.50%
2023/11/03	24	47.75	2	48.23	47.40	22	4,549	0.48%
2023/11/02	0	0.00	1	45.65	45.85	-1	4,356	-0.02%
2023/11/01	1.6	44.69	10	44.50	44.75	-8.4	4,470	-0.19%
2023/10/31	11.6	44.27	1	45.80	44.10	10.6	4,598	0.23%
2023/10/27	1	46.45	0	0.00	46.00	1	4,872	0.02%
2023/10/26	3	45.30	0	0.00	45.15	3	4,880	0.06%
2023/10/23	0	0.00	5	45.75	45.30	-5	5,087	-0.10%
2023/10/20	10	45.00	10	45.10	45.70	0	5,146	0.00%
2023/10/19	1.2	45.91	0	0.00	45.85	1.2	5,182	0.02%
2023/10/18	8.1	47.10	3	46.70	46.60	5.1	5,274	0.10%
2023/10/17	2.2	48.39	7	49.74	48.10	-4.8	5,172	-0.09%
2023/10/16	7	49.45	0	0.00	49.05	7	5,121	0.14%
2023/10/12	5	49.65	10	50.08	50.30	-5	5,366	-0.09%
2023/10/11	5	49.40	10	50.05	49.25	-5	5,491	-0.09%
2023/10/06	10	49.78	0	0.00	49.65	10	5,673	0.18%
2023/10/05	2	50.15	3	50.60	50.30	-1	6,014	-0.02%
2023/10/04	1.1	47.34	0	0.00	47.45	1.1	6,175	0.02%
2023/10/02	1	49.00	5	49.16	49.10	-4	6,297	-0.06%
2023/09/28	5.1	48.22	0	0.00	48.10	5.1	6,410	0.08%
2023/09/26	1.1	49.42	0	0.00	48.65	1.1	6,496	0.02%
2023/09/21	0.1	48.45	0	0.00	48.45	0.1	6,600	0.00%
2023/09/20	0.1	49.35	0	0.00	49.20	0.1	6,605	0.00%
2023/09/19	1	49.55	0	0.00	49.45	1	6,662	0.02%
2023/09/18	7	50.50	0	0.00	50.50	7	6,695	0.10%
2023/09/13	1	49.40	0	0.00	49.50	1	6,999	0.01%
2023/09/12	1	49.60	0	0.00	49.80	1	7,080	0.01%
2023/09/11	1.1	49.97	1	50.30	49.30	0.1	7,089	0.00%
2023/09/07	2	51.10	0	0.00	51.00	2	7,133	0.03%
2023/09/06	1	52.30	0	0.00	51.80	1	7,155	0.01%
2023/09/04	0	0.00	2	52.80	52.70	-2	7,287	-0.03%
2023/08/31	1	52.90	21	53.10	52.80	-20	7,669	-0.26%
2023/08/30	0	0.00	10	52.50	52.50	-10	8,030	-0.12%
2023/08/28	28	50.81	32	50.42	50.40	-4	8,214	-0.05%
2023/08/24	10	51.55	10	51.15	51.10	0	8,394	0.00%
2023/08/21	2	51.30	1	51.20	51.20	1	8,833	0.01%
2023/08/16	2	49.73	0	0.00	50.40	2	8,956	0.02%
2023/08/15	1	49.75	1	49.85	50.00	0	8,958	0.00%
2023/08/14	5	49.08	0	0.00	49.10	5	9,137	0.05%
2023/08/11	0.3	50.50	0	0.00	50.10	0.3	9,121	0.00%
2023/08/10	20	50.80	22	50.51	50.50	-2	9,128	-0.02%
2023/08/08	10	52.10	11	52.07	51.90	-1	9,086	-0.01%
2023/08/07	5	51.50	10	52.35	52.30	-5	9,133	-0.05%
2023/08/04	1	51.20	0	0.00	51.10	1	9,024	0.01%
2023/08/02	58	54.64	10	52.90	52.50	48	8,926	0.54%
2023/07/31	11	56.33	1	55.90	55.80	10	8,672	0.12%
2023/07/27	2	57.60	2	57.20	57.20	0	8,602	0.00%
2023/07/25	1	55.70	0	0.00	55.70	1	8,563	0.01%
2023/07/21	0	0.00	1	57.90	57.80	-1	8,621	-0.01%
2023/07/19	3	56.03	1	56.50	55.60	2	8,690	0.02%
2023/07/18	2	57.15	0	0.00	56.70	2	8,788	0.02%
2023/07/17	2	58.10	0	0.00	58.50	2	8,914	0.02%
2023/07/14	3	58.60	0	0.00	58.80	3	8,991	0.03%
2023/07/13	3	58.63	1	59.50	58.40	2	8,953	0.02%
2023/07/12	4	58.83	3	58.33	57.70	1	8,770	0.01%
2023/07/11	1	57.00	49	57.82	58.00	-48	8,506	-0.56%
2023/07/10	5	55.88	0	0.00	55.30	5	8,312	0.06%
2023/07/07	3	55.93	0	0.00	55.90	3	8,305	0.04%
2023/07/06	0	0.00	5	56.90	56.80	-5	8,385	-0.06%
2023/07/05	0	0.00	5	56.80	56.80	-5	8,668	-0.06%
2023/07/04	0	0.00	2	56.90	57.20	-2	9,133	-0.02%
2023/07/03	5	57.34	5	57.70	57.10	0	9,220	0.00%
2023/06/30	16	56.91	12	57.13	57.10	4	9,320	0.04%
2023/06/29	52	57.14	1	57.10	57.00	51	9,382	0.54%
2023/06/28	10	56.21	6	56.55	56.40	4	9,417	0.04%
2023/06/27	8	57.23	13	57.25	56.40	-5	9,657	-0.05%
2023/06/26	0.4	57.80	0	0.00	57.40	0.4	9,898	0.00%
2023/06/21	7	58.31	10	58.84	58.70	-3	10,018	-0.03%
2023/06/20	4	58.65	0	0.00	58.70	4	9,944	0.04%
2023/06/19	8	59.65	2	59.80	58.90	6	10,023	0.06%
2023/06/16	0	0.00	53	60.81	60.50	-53	10,044	-0.53%
2023/06/15	2	60.20	0	0.00	60.20	2	10,095	0.02%
2023/06/14	5	60.40	0	0.00	60.20	5	10,260	0.05%
2023/06/12	6	60.50	6	60.50	60.20	0	10,964	0.00%
2023/06/09	0	0.00	3	61.17	60.40	-3	11,189	-0.03%
2023/06/08	15	60.91	0	0.00	60.40	15	11,507	0.13%
2023/06/07	0	0.00	2	62.20	62.00	-2	11,855	-0.02%
2023/06/06	20	62.10	21	61.08	61.00	-1	12,463	-0.01%
2023/06/05	10	64.14	8	64.86	63.60	2	12,483	0.02%
2023/06/02	0	0.00	7	63.14	62.90	-7	12,292	-0.06%
2023/06/01	2	62.40	3	62.03	62.40	-1	12,408	-0.01%
2023/05/31	0	0.00	10	62.30	61.80	-10	12,681	-0.08%
2023/05/30	2	61.70	0	0.00	61.80	2	13,018	0.02%
2023/05/29	13	61.66	12	60.98	61.50	1	13,433	0.01%
2023/05/26	0	0.00	1	58.90	58.40	-1	13,751	-0.01%
2023/05/25	10	60.07	11	59.85	59.40	-1	14,297	-0.01%
2023/05/24	8	59.45	8	59.71	59.60	0	14,541	0.00%
2023/05/22	5	60.18	21	59.82	60.30	-16	15,543	-0.10%
2023/05/19	2	58.80	2	59.00	59.00	0	15,668	0.00%
2023/05/18	18	59.27	3	59.40	58.90	15	15,860	0.09%
2023/05/17	1	58.30	1	58.30	58.40	0	16,248	0.00%
2023/05/16	0	0.00	3	57.40	57.60	-3	16,400	-0.02%
2023/05/12	3	55.77	0	0.00	57.20	3	17,142	0.02%
2023/05/09	0	0.00	1	56.50	56.80	-1	18,824	-0.01%
2023/05/08	0	0.00	6	57.67	57.40	-6	19,949	-0.03%
2023/05/05	1	57.00	2	57.30	57.30	-1	21,816	0.00%
2023/05/03	9	56.57	2	56.85	56.50	7	22,607	0.03%
2023/05/02	0	0.00	2	57.55	57.50	-2	22,964	-0.01%
2023/04/28	9	56.98	11	56.81	56.70	-2	23,193	-0.01%
2023/04/27	18	56.09	1	56.60	56.20	17	23,205	0.07%
2023/04/26	1	55.50	8	56.16	56.50	-7	23,243	-0.03%
2023/04/25	13	56.41	1	56.80	55.90	12	23,544	0.05%
2023/04/24	4	58.45	0	0.00	58.00	4	23,797	0.02%
2023/04/21	2	58.20	0	0.00	58.10	2	23,910	0.01%
2023/04/20	6	60.40	5	59.70	59.60	1	23,913	0.00%
2023/04/18	22	64.60	25	63.35	63.30	-3	24,001	-0.01%
2023/04/17	0	0.00	2	64.80	64.60	-2	24,530	-0.01%
2023/04/14	0	0.00	17	64.26	64.30	-17	24,969	-0.07%
2023/04/13	5	63.90	3	64.00	63.70	2	25,245	0.01%
2023/04/12	5	64.56	15	64.70	64.70	-10	25,380	-0.04%
2023/04/11	1	64.50	0	0.00	64.30	1	25,460	0.00%
2023/04/10	30	64.71	35	65.10	65.20	-5	25,447	-0.02%
2023/04/07	8	64.83	18	64.19	64.10	-10	25,252	-0.04%
2023/04/06	0	0.00	2	63.60	63.60	-2	24,885	-0.01%
2023/03/31	0	0.00	1	62.80	62.60	-1	24,950	0.00%
2023/03/30	10	61.85	10	62.05	62.00	0	25,029	0.00%
2023/03/28	3	62.00	0	0.00	61.70	3	25,355	0.01%
2023/03/27	16	63.83	21	63.90	63.60	-5	25,215	-0.02%
2023/03/23	3	63.20	3	63.10	63.10	0	25,160	0.00%
2023/03/22	13	63.44	17	63.45	63.30	-4	25,290	-0.02%
2023/03/21	4	63.00	3	63.70	62.70	1	25,422	0.00%
2023/03/20	10	63.02	0	0.00	63.20	10	25,545	0.04%
2023/03/17	0	0.00	1	62.30	62.20	-1	25,901	0.00%
2023/03/16	6	62.10	3	61.10	61.10	3	26,237	0.01%
2023/03/15	66	63.41	74	63.23	63.00	-8	26,537	-0.03%
2023/03/14	5	63.28	5	62.50	62.50	0	26,978	0.00%
2023/03/13	32	60.66	34	61.08	62.60	-2	27,719	-0.01%
2023/03/10	36	62.08	25	62.54	62.60	11	28,235	0.04%
2023/03/09	32	65.29	16	65.69	64.40	16	29,472	0.05%
2023/03/08	4	63.78	4	63.58	63.40	0	29,774	0.00%
2023/03/07	42	65.20	51	65.09	64.90	-9	29,637	-0.03%
2023/03/06	4	64.85	8	64.88	64.80	-4	29,643	-0.01%
2023/03/03	29	64.36	10	63.65	63.60	19	29,568	0.06%
2023/03/02	54	65.21	20	64.80	64.80	34	29,462	0.12%
2023/03/01	9	66.66	10	66.97	66.10	-1	29,189	0.00%
2023/02/24	47	66.71	55	67.07	65.40	-8	28,773	-0.03%
2023/02/23	12	67.08	14	66.95	66.70	-2	28,439	-0.01%
2023/02/22	31	65.47	21	65.27	64.60	10	28,059	0.04%
2023/02/21	24	67.30	10	67.88	66.70	14	27,948	0.05%
2023/02/20	2	66.10	41	66.65	66.90	-39	27,536	-0.14%
2023/02/17	15	65.90	25	66.06	65.80	-10	27,439	-0.04%
2023/02/16	3	65.47	3	65.67	65.60	0	27,622	0.00%
2023/02/15	21	64.98	20	64.50	64.50	1	27,729	0.00%
2023/02/14	21	65.99	11	66.44	65.50	10	27,359	0.04%
2023/02/13	28	65.42	19	66.11	65.20	9	27,496	0.03%
2023/02/10	29	66.71	20	66.15	65.50	9	27,637	0.03%
2023/02/09	23	67.06	44	67.38	67.70	-21	27,428	-0.08%
2023/02/08	28	66.13	39	66.66	66.30	-11	27,527	-0.04%
2023/02/07	59	66.43	26	66.63	66.10	33	27,519	0.12%
2023/02/06	80	65.83	66	66.70	68.70	14	27,040	0.05%
2023/02/03	22	67.29	5	67.70	65.10	17	26,040	0.07%
2023/02/02	0	0.00	128	66.24	66.90	-128	24,490	-0.52%	大賣/鉅額交易
2023/02/01	45	60.73	13	60.96	60.90	32	24,173	0.13%
2023/01/31	28	60.56	29.1	60.80	60.80	-1.1	24,234	0.00%
2023/01/30	0	0.00	19	58.85	59.50	-19	24,065	-0.08%
2023/01/17	4	57.13	3	57.27	57.20	1	24,033	0.00%
2023/01/13	18	58.03	2	59.75	57.30	16	24,282	0.07%
2023/01/12	4	59.93	5	59.68	59.50	-1	24,235	0.00%
2023/01/11	20	59.15	6	59.68	59.00	14	24,121	0.06%
2023/01/10	2	59.10	12	59.13	58.80	-10	24,312	-0.04%
2023/01/09	2	59.40	10	59.65	58.70	-8	24,559	-0.03%
2023/01/06	2	59.30	4	58.95	58.50	-2	24,854	-0.01%
2023/01/05	13	59.52	10	60.23	58.70	3	25,296	0.01%
2023/01/04	36	58.99	59	58.89	58.80	-23	25,241	-0.09%
2023/01/03	66	58.37	68	57.90	58.10	-2	25,223	-0.01%
2022/12/30	14	56.39	29	55.86	55.70	-15	25,198	-0.06%
2022/12/28	1	56.30	19	56.58	55.70	-18	25,989	-0.07%
2022/12/27	0	0.00	6	57.15	57.10	-6	26,174	-0.02%
2022/12/23	9	55.16	4	55.50	55.00	5	26,855	0.02%
2022/12/22	20	56.00	12	55.53	55.40	8	27,133	0.03%
2022/12/21	0	0.00	1	55.30	55.80	-1	27,737	0.00%
2022/12/20	3	55.83	0	0.00	54.40	3	28,192	0.01%
2022/12/19	16	57.04	15	56.80	56.40	1	28,938	0.00%
2022/12/16	5	57.84	3	57.27	57.20	2	29,573	0.01%
2022/12/15	30	58.62	30	58.29	58.20	0	30,474	0.00%
2022/12/14	27	58.41	26	58.63	58.40	1	31,185	0.00%
2022/12/13	92	59.18	83	58.42	58.40	9	31,538	0.03%
2022/12/12	58	59.26	59	59.03	58.90	-1	31,888	0.00%
2022/12/09	60	60.25	19	59.94	59.40	41	31,984	0.13%
2022/12/08	45	59.82	14	59.47	59.90	31	31,994	0.10%
2022/12/07	35	59.26	32	59.24	58.00	3	32,125	0.01%
2022/12/06	31	60.60	60	61.12	59.90	-29	32,225	-0.09%
2022/12/05	30	60.73	55	61.11	60.40	-25	32,529	-0.08%
2022/12/02	114	59.50	147	59.18	59.10	-33	31,931	-0.10%	大買/大賣/
2022/12/01	110	59.40	10	59.34	57.80	100	31,833	0.31%	大買/
2022/11/30	5	54.16	83	53.93	57.60	-78	31,310	-0.25%
2022/11/29	41	50.96	45	51.82	52.40	-4	31,608	-0.01%
2022/11/28	18	51.67	0	0.00	51.50	18	33,714	0.05%
2022/11/25	3	53.60	2	52.70	52.70	1	34,360	0.00%
2022/11/24	67	53.21	52	53.28	53.40	15	35,383	0.04%
2022/11/23	20	53.05	0	0.00	52.40	20	35,608	0.06%
2022/11/22	15	52.66	0	0.00	52.80	15	35,980	0.04%
2022/11/21	20	54.35	21	52.89	52.80	-1	37,064	0.00%
2022/11/18	21	54.39	20	53.52	53.40	1	37,282	0.00%
2022/11/17	0	0.00	3	55.07	54.70	-3	38,061	-0.01%
2022/11/16	0	0.00	1	54.50	54.50	-1	38,499	0.00%
2022/11/15	2	53.55	2	54.00	54.30	0	38,967	0.00%
2022/11/14	0	0.00	16	54.23	54.30	-16	39,829	-0.04%
2022/11/11	5	53.12	2	53.20	52.40	3	40,889	0.01%
2022/11/10	26	53.00	21	52.70	52.70	5	41,712	0.01%
2022/11/09	25	52.76	31	53.11	53.40	-6	42,307	-0.01%
2022/11/08	37	52.99	33	52.07	51.80	4	43,100	0.01%
2022/11/07	1	53.80	3	53.47	52.50	-2	43,801	0.00%
2022/11/04	52	53.32	44	53.84	53.50	8	44,700	0.02%
2022/11/03	12	50.02	43	51.87	52.70	-31	44,986	-0.07%
2022/11/02	36	50.41	32	50.63	50.50	4	45,218	0.01%
2022/11/01	47	50.29	46	50.61	50.90	1	46,009	0.00%
2022/10/31	15	50.19	11	50.12	50.50	4	46,929	0.01%
2022/10/28	1	49.45	0	0.00	48.30	1	48,686	0.00%
2022/10/27	2	49.30	2	49.40	50.30	0	49,722	0.00%
2022/10/26	1	48.35	0	0.00	48.40	1	50,392	0.00%
2022/10/25	6	49.62	4	49.70	49.05	2	51,129	0.00%
2022/10/24	0	0.00	7	50.14	49.65	-7	52,478	-0.01%
2022/10/21	7	50.00	2	49.25	49.25	5	54,504	0.01%
2022/10/20	5	50.70	11	50.86	51.00	-6	55,537	-0.01%
2022/10/19	43	52.62	41	51.86	51.70	2	56,959	0.00%
2022/10/18	12	52.29	18	52.77	52.00	-6	58,860	-0.01%
2022/10/17	13	49.66	0	0.00	52.50	13	62,994	0.02%
2022/10/14	4	51.50	9	52.17	51.70	-5	65,525	-0.01%
2022/10/13	30	50.57	39	48.64	49.05	-9	66,365	-0.01%
2022/10/12	21	51.47	33	51.90	53.00	-12	66,666	-0.02%
2022/10/11	37	52.33	6	51.57	51.60	31	67,341	0.05%
2022/10/07	17	56.26	13	55.42	55.90	4	67,859	0.01%
2022/10/06	37	55.45	37	55.59	56.50	0	69,128	0.00%
2022/10/05	71	56.81	84	55.84	55.00	-13	70,843	-0.02%
2022/10/04	17	56.04	31	56.07	55.90	-14	71,871	-0.02%
2022/10/03	1	54.30	0	0.00	54.30	1	72,857	0.00%
2022/09/30	40	52.39	55	52.77	54.80	-15	75,063	-0.02%
2022/09/29	50	53.32	49	53.26	53.30	1	77,665	0.00%
2022/09/28	11	53.85	8	54.10	52.00	3	81,115	0.00%
2022/09/27	24	55.60	31	55.32	56.60	-7	82,606	-0.01%
2022/09/26	68	58.40	65	56.52	56.00	3	83,725	0.00%
2022/09/23	106	60.87	81	61.22	60.80	25	84,788	0.03%	大買/
2022/09/22	91	63.29	77	63.79	62.70	14	85,208	0.02%
2022/09/21	143	63.49	184	63.33	64.50	-41	85,680	-0.05%	大買/大賣/
2022/09/20	49	62.70	65	62.65	62.80	-16	87,623	-0.02%
2022/09/19	78	62.03	78	61.42	61.30	0	87,693	0.00%
2022/09/16	51	61.59	46	61.77	61.20	5	87,845	0.01%
2022/09/15	71	61.96	62	62.52	61.30	9	88,657	0.01%
2022/09/14	46	60.72	64	61.85	62.60	-18	89,958	-0.02%
2022/09/13	148	63.69	105	62.43	62.20	43	89,566	0.05%	大買/大賣/
2022/09/12	23	63.56	19	63.66	63.30	4	89,038	0.00%
2022/09/08	17	61.26	15	60.53	60.80	2	88,042	0.00%
2022/09/07	50	60.45	51	60.11	60.40	-1	87,776	0.00%
2022/09/06	71	63.66	68	61.34	60.10	3	87,085	0.00%
2022/09/05	116	63.95	95	63.98	63.40	21	86,076	0.02%	大買/
2022/09/02	124	62.20	151	63.32	63.90	-27	84,883	-0.03%	大買/大賣/
2022/09/01	63	60.89	31	60.71	60.20	32	82,647	0.04%
2022/08/31	61	60.74	59	61.68	62.30	2	81,807	0.00%
2022/08/30	24	59.91	17	59.17	59.10	7	80,656	0.01%
2022/08/29	10	59.00	38	58.90	58.70	-28	80,251	-0.03%
2022/08/26	144	62.37	121	62.51	61.60	23	79,833	0.03%	大買/大賣/
2022/08/25	12	60.94	29	60.95	61.00	-17	78,831	-0.02%
2022/08/24	66	59.21	53	58.69	59.50	13	78,464	0.02%
2022/08/23	47	60.70	50	60.78	60.20	-3	77,650	0.00%
2022/08/22	70	62.17	56	62.07	61.00	14	77,073	0.02%
2022/08/19	105	64.88	115	64.63	63.90	-10	76,527	-0.01%	大買/大賣/
2022/08/18	100	65.35	61	65.11	64.20	39	75,462	0.05%
2022/08/17	10	63.71	35	64.45	65.50	-25	74,055	-0.03%
2022/08/16	35	63.41	9	63.18	62.50	26	72,978	0.04%
2022/08/15	16	61.94	50	63.00	64.50	-34	72,200	-0.05%
2022/08/12	30	63.95	18	63.54	63.20	12	71,105	0.02%
2022/08/11	24	63.65	48	63.61	63.80	-24	70,103	-0.03%
2022/08/10	46	61.05	77	61.46	62.00	-31	69,002	-0.04%
2022/08/09	146	60.00	144	59.71	59.70	2	68,156	0.00%	大買/大賣/
2022/08/08	55	59.17	53	59.90	60.40	2	67,502	0.00%
2022/08/05	50	59.75	53	60.48	62.00	-3	66,539	0.00%
2022/08/04	125	60.42	89	60.07	58.30	36	65,593	0.05%	大買/
2022/08/03	108	65.26	97	63.98	63.30	11	63,697	0.02%	大買/
2022/08/02	14	64.42	3	64.30	64.30	11	62,596	0.02%
2022/08/01	41	65.79	96	65.75	65.80	-55	61,911	-0.09%
2022/07/29	128	65.77	96	65.48	65.10	32	61,030	0.05%	大買/
2022/07/28	150	66.37	108	66.25	65.40	42	59,645	0.07%	大買/大賣/
2022/07/27	67	63.76	69	63.83	64.70	-2	57,530	0.00%
2022/07/26	155	66.15	151	65.21	64.20	4	56,412	0.01%	大買/大賣/
2022/07/25	155	65.60	184	65.73	66.60	-29	55,233	-0.05%	大買/大賣/
2022/07/22	143	67.68	141	66.46	64.70	2	53,167	0.00%	大買/大賣/
2022/07/21	96	61.80	134	63.95	65.60	-38	48,899	-0.08%	大賣/
2022/07/20	75	59.97	114	60.41	59.70	-39	46,099	-0.08%	大賣/
2022/07/19	60	58.73	64	58.53	58.10	-4	44,897	-0.01%
2022/07/18	72	60.68	32	60.34	59.10	40	44,100	0.09%
2022/07/15	73	60.18	58	60.20	58.90	15	42,995	0.03%
2022/07/14	167	59.54	209	59.94	60.70	-42	42,083	-0.10%	大買/大賣/
2022/07/13	180	60.18	189	60.60	58.40	-9	40,525	-0.02%	大買/大賣/
2022/07/12	112.1	59.26	127	58.24	57.60	-14.9	38,521	-0.04%	大買/大賣/
2022/07/11	135	60.22	126	60.78	60.90	9	36,860	0.02%	大買/大賣/
2022/07/08	175	60.56	115	60.70	60.50	60	35,597	0.17%	大買/大賣/
2022/07/07	132	59.20	121	60.31	61.70	11	33,181	0.03%	大買/大賣/
2022/07/06	115	60.16	92	59.85	56.90	23	30,092	0.08%	大買/
2022/07/05	109	58.40	118	59.38	60.70	-9	26,355	-0.03%	大買/大賣/
2022/07/04	82	51.64	73	52.23	55.20	9	24,146	0.04%
2022/07/01	79	50.97	68	49.92	50.20	11	22,541	0.05%
2022/06/30	15	49.11	48	49.50	48.90	-33	20,532	-0.16%
2022/06/29	45	53.36	32	52.55	52.00	13	19,418	0.07%
2022/06/28	97	58.72	91	59.03	57.70	6	17,930	0.03%
2022/06/27	25	57.04	10	57.47	57.80	15	15,291	0.10%
2022/06/24	3	51.40	10	52.18	52.60	-7	14,754	-0.05%
2022/06/23	70	49.38	73	49.11	47.90	-3	14,113	-0.02%
2022/06/22	65	48.00	85	47.97	49.70	-20	13,272	-0.15%
2022/06/21	1	45.95	1	46.30	46.30	0	11,791	0.00%
2022/06/17	3	44.03	2	44.15	44.00	1	11,742	0.01%
2022/06/16	2	47.25	2	45.35	45.05	0	11,870	0.00%
2022/06/15	2	46.00	0	0.00	45.75	2	11,921	0.02%
2022/06/14	0	0.00	1	44.75	46.45	-1	12,146	-0.01%
2022/06/13	2	45.95	0	0.00	45.60	2	12,401	0.02%
2022/06/10	0.2	47.65	0	0.00	47.40	0.2	12,611	0.00%
2022/06/08	1	48.85	0	0.00	48.05	1	13,083	0.01%
2022/06/07	0	0.00	1	48.60	48.15	-1	13,501	-0.01%
2022/06/06	2	49.70	3	49.20	49.00	-1	13,971	-0.01%
2022/06/02	1	49.35	3	50.47	49.25	-2	14,489	-0.01%
2022/06/01	4	49.78	0	0.00	49.55	4	14,792	0.03%
2022/05/31	1	49.65	7	49.94	50.00	-6	15,290	-0.04%
2022/05/30	4	47.80	6	48.21	48.15	-2	16,732	-0.01%
2022/05/27	6	47.23	1	47.30	47.05	5	17,646	0.03%
2022/05/26	0	0.00	1	46.55	45.90	-1	17,706	-0.01%
2022/05/25	5	45.78	2	46.00	46.00	3	18,054	0.02%
2022/05/24	2	47.38	0	0.00	45.95	2	18,678	0.01%
2022/05/23	2	47.30	0	0.00	47.30	2	18,733	0.01%
2022/05/19	0	0.00	5	46.05	46.70	-5	19,154	-0.03%
2022/05/18	6	46.92	0	0.00	47.20	6	19,316	0.03%
2022/05/13	1	46.00	3	45.95	45.90	-2	19,998	-0.01%
2022/05/11	3	46.00	0	0.00	46.15	3	20,437	0.01%
2022/05/10	1	45.90	5	45.33	46.45	-4	20,644	-0.02%
2022/05/09	2	46.15	0	0.00	45.65	2	21,260	0.01%
2022/05/06	1	50.00	0	0.00	49.95	1	21,534	0.00%
2022/05/05	5	51.10	1	51.00	51.00	4	22,316	0.02%
2022/05/04	0	49.15	2	49.30	49.30	-2	22,796	-0.01%
2022/04/29	11	49.84	9	49.67	47.60	2	24,171	0.01%
2022/04/28	0	0.00	1	48.70	48.60	-1	24,509	0.00%
2022/04/27	10	47.77	12	48.18	48.60	-2	24,884	-0.01%
2022/04/26	1	49.65	0	0.00	49.80	1	25,059	0.00%
2022/04/25	2	49.13	0	0.00	48.75	2	25,311	0.01%
2022/04/22	3	51.53	0	0.00	51.10	3	25,912	0.01%
2022/04/21	2	52.60	0	0.00	53.00	2	26,781	0.01%
2022/04/20	1	53.20	0	0.00	53.10	1	27,371	0.00%
2022/04/18	0	0.00	10	53.20	53.20	-10	29,264	-0.03%
2022/04/15	30	54.96	38	54.24	54.20	-8	29,725	-0.03%
2022/04/14	0	0.00	1	56.50	56.10	-1	30,518	0.00%
2022/04/13	12	56.63	1	56.90	56.60	11	31,079	0.04%
2022/04/11	3	54.27	1	55.90	54.00	2	32,647	0.01%
2022/04/08	1	56.70	0	0.00	56.70	1	33,380	0.00%
2022/04/07	3	56.17	0	0.00	55.70	3	33,765	0.01%
2022/04/06	22	59.00	0	0.00	58.80	22	34,281	0.06%
2022/03/31	11	60.20	12	59.29	59.20	-1	35,554	0.00%
2022/03/30	0	0.00	2	60.85	60.30	-2	37,297	-0.01%
2022/03/29	17	60.20	18	59.84	59.80	-1	38,605	0.00%
2022/03/28	1	58.50	0	0.00	59.70	1	40,366	0.00%
2022/03/25	21	60.16	23	59.47	59.30	-2	41,209	0.00%
2022/03/24	10	60.90	16	61.59	61.80	-6	42,122	-0.01%
2022/03/23	0	0.00	3	59.60	59.70	-3	42,768	-0.01%
2022/03/22	19	58.78	18	59.29	59.30	1	43,683	0.00%
2022/03/21	26	59.47	40	59.33	58.50	-14	44,434	-0.03%
2022/03/18	28	58.21	29	58.76	58.50	-1	44,939	0.00%
2022/03/17	18	58.47	23	58.77	58.60	-5	45,225	-0.01%
2022/03/16	19	56.12	24	56.15	56.20	-5	45,677	-0.01%
2022/03/15	15	56.38	6	55.77	55.60	9	46,642	0.02%
2022/03/14	9	57.49	7	57.91	57.70	2	47,603	0.00%
2022/03/11	5	56.80	5	57.80	57.80	0	49,421	0.00%
2022/03/10	24	57.72	30	58.27	58.10	-6	50,458	-0.01%
2022/03/09	32	56.97	33	56.35	56.10	-1	52,280	0.00%
2022/03/08	40	59.02	64	57.75	56.80	-24	53,122	-0.05%
2022/03/07	34	61.64	29	60.26	60.10	5	53,870	0.01%
2022/03/04	27	64.71	29	65.67	64.30	-2	54,730	0.00%
2022/03/03	88	67.81	75	67.63	65.40	13	55,378	0.02%
2022/03/02	53	63.34	21	64.79	66.90	32	55,289	0.06%
2022/03/01	5	59.90	5	59.74	60.90	0	56,108	0.00%
2022/02/25	14	59.16	17	58.02	57.90	-3	56,859	-0.01%
2022/02/24	28.1	59.28	43	58.59	57.70	-14.9	58,297	-0.03%
2022/02/23	11	62.10	11	62.10	62.10	0	58,653	0.00%
2022/02/22	15.1	63.06	20	61.72	61.50	-4.9	61,135	-0.01%
2022/02/21	18	64.68	16	64.55	64.40	2	62,116	0.00%
2022/02/18	12	64.54	33	65.32	65.80	-21	64,354	-0.03%
2022/02/17	27	64.90	0	0.00	65.20	27	66,364	0.04%
2022/02/16	14	64.88	2	65.25	64.40	12	69,945	0.02%
2022/02/15	13	64.32	18	63.84	63.00	-5	72,472	-0.01%
2022/02/14	13	64.58	13	64.64	63.90	0	72,684	0.00%
2022/02/11	4	67.50	15	67.93	68.30	-11	72,541	-0.02%
2022/02/10	15	67.76	11	68.43	67.70	4	72,614	0.01%
2022/02/09	25	68.13	18	68.48	67.90	7	72,466	0.01%
2022/02/08	13	66.24	23	66.58	66.90	-10	71,804	-0.01%
2022/02/07	27	64.74	26	64.53	67.00	1	71,431	0.00%
2022/01/26	13	63.75	22	63.86	63.80	-9	70,997	-0.01%
2022/01/25	19	64.35	17	64.82	62.60	2	70,780	0.00%
2022/01/24	24	67.32	26	67.87	67.00	-2	70,115	0.00%
2022/01/21	23	70.09	27	70.74	69.10	-4	69,798	-0.01%
2022/01/20	11	68.96	9	68.93	69.20	2	69,315	0.00%
2022/01/19	7	69.90	9	69.57	69.90	-2	69,702	0.00%
2022/01/18	20	70.69	14	70.67	70.50	6	70,003	0.01%
2022/01/17	31	70.87	16	70.96	70.60	15	72,127	0.02%
2022/01/14	54	68.18	55	67.82	69.00	-1	75,490	0.00%
2022/01/13	31	71.52	28	71.34	71.00	3	76,728	0.00%
2022/01/12	52.3	72.65	54	71.94	72.00	-1.7	76,617	0.00%
2022/01/11	50.3	75.32	23	76.20	72.30	27.3	76,497	0.04%
2022/01/10	16	78.73	17	78.71	79.60	-1	75,611	0.00%
2022/01/07	49.1	79.00	63	80.15	78.00	-14	75,101	-0.02%
2022/01/06	17	80.96	29	81.82	82.00	-12	74,186	-0.02%
2022/01/05	19.4	83.20	9	82.56	81.60	10.4	73,565	0.01%
2022/01/04	42	86.60	49.2	86.53	84.60	-7.2	72,904	-0.01%
2022/01/03	12	85.76	16	85.93	86.00	-4	71,769	-0.01%
2021/12/30	6	84.37	2	84.80	84.80	4	70,921	0.01%
2021/12/29	3	84.00	12	84.10	85.80	-9	70,467	-0.01%
2021/12/28	26	84.63	15	83.55	83.00	11	69,792	0.02%
2021/12/27	16	86.14	13	86.72	85.60	3	69,030	0.00%
2021/12/24	41	87.77	37	88.02	86.40	4	68,493	0.01%
2021/12/23	35	86.55	47	86.35	87.10	-12	66,633	-0.02%
2021/12/22	53	85.91	53	86.57	83.80	0	65,222	0.00%
2021/12/21	26	83.44	26	83.83	83.00	0	63,397	0.00%
2021/12/20	23	82.79	31	82.30	84.90	-8	62,609	-0.01%
2021/12/17	33	81.26	26	81.17	80.80	7	61,374	0.01%
2021/12/16	21.2	81.69	20	82.13	83.30	1.2	60,439	0.00%
2021/12/15	18	77.77	23	77.80	80.10	-5	59,346	-0.01%
2021/12/14	12	76.37	4	76.75	75.70	8	58,582	0.01%
2021/12/13	39	80.89	22	81.71	80.10	17	57,890	0.03%
2021/12/10	27	81.11	26	81.51	80.70	1	57,413	0.00%
2021/12/09	71	83.23	42	82.09	81.30	29	56,784	0.05%
2021/12/08	30	84.08	38	83.62	81.30	-8	55,622	-0.01%
2021/12/07	75	86.60	88	87.05	84.00	-13	54,330	-0.02%
2021/12/06	55	84.92	30	85.42	86.10	25	52,273	0.05%
2021/12/03	56	85.71	72	84.99	85.20	-16	50,932	-0.03%
2021/12/02	28	81.92	27	82.55	80.20	1	48,676	0.00%
2021/12/01	28	79.29	47	78.61	83.40	-19	47,284	-0.04%
2021/11/30	48	80.32	34	80.38	77.50	14	45,911	0.03%
2021/11/29	40	75.92	54	75.20	78.00	-14	44,541	-0.03%
2021/11/26	110	79.90	86	80.38	77.80	24	43,241	0.06%	大買/
2021/11/25	79	82.04	85	82.22	81.00	-6	41,666	-0.01%
2021/11/24	31	79.63	13	79.57	79.40	18	39,840	0.05%
2021/11/23	49	80.54	25	80.36	78.40	24	38,800	0.06%
2021/11/22	13	87.82	213	87.82	86.70	-200	36,977	-0.54%	大賣/鉅額交易
2021/11/19	32	88.33	46	89.12	87.60	-14	35,950	-0.04%
2021/11/18	35	86.93	33.3	86.34	86.10	1.7	33,342	0.01%
2021/11/17	87	84.95	90	84.83	87.50	-3	31,980	-0.01%
2021/11/16	68	86.79	44	86.35	82.10	24	29,613	0.08%
2021/11/15	75	93.80	59	93.62	90.90	16	27,416	0.06%
2021/11/12	39	87.47	37	89.07	90.90	2	23,622	0.01%
2021/11/11	1	82.70	0	0.00	82.70	1	20,738	0.00%
2021/11/10	0	0.00	1	83.00	89.60	-1	20,223	0.00%
2021/11/08	0	0.00	2	75.00	77.00	-2	19,674	-0.01%
2021/11/05	1	66.90	1	69.70	70.00	0	19,478	0.00%
2021/11/04	3	69.20	0	0.00	67.00	3	19,373	0.02%
2021/11/02	1	67.80	9	67.80	68.20	-8	18,997	-0.04%
2021/11/01	0	0.00	5	72.02	72.10	-5	18,681	-0.03%
2021/10/29	0	0.00	38	62.74	65.60	-38	18,466	-0.21%
2021/10/28	15	59.68	56	59.78	59.70	-41	18,452	-0.22%
2021/10/27	16	60.22	52	60.57	60.00	-36	18,184	-0.20%
2021/10/26	4	54.78	76	54.62	58.30	-72	17,528	-0.41%
2021/10/25	28	52.99	39	52.54	53.00	-11	16,933	-0.06%
2021/10/22	99	51.73	50	52.09	52.50	49	14,480	0.34%
2021/10/21	212	47.99	19	47.59	48.25	193	10,349	1.86%	大買/鉅額交易
2021/10/20	2	42.10	8	43.60	43.90	-6	8,083	-0.07%
2021/10/19	1	40.55	13	39.55	39.95	-12	7,487	-0.16%
2021/10/18	10	37.05	1	38.00	38.40	9	6,797	0.13%
2021/10/15	1	35.05	0	0.00	34.95	1	6,498	0.02%
2021/10/14	1	33.95	0	0.00	34.05	1	6,485	0.02%
2021/10/13	2	33.95	0	0.00	33.95	2	6,504	0.03%
2021/10/08	0	0.00	1	35.50	34.85	-1	6,549	-0.02%
2021/10/07	1	35.55	2	35.50	35.95	-1	6,559	-0.02%
2021/10/05	2	34.15	0	0.00	35.00	2	6,642	0.03%
2021/10/01	3	35.92	258	35.06	34.90	-255	6,716	-3.80%	大賣/鉅額交易
2021/09/29	258	37.39	0	0.00	36.65	258	6,833	3.78%	大買/鉅額交易
2021/09/28	10	38.56	1	38.35	38.35	9	6,804	0.13%
2021/09/27	10	38.78	10	39.46	37.85	0	6,787	0.00%
2021/09/23	0	0.00	6	36.60	36.95	-6	6,777	-0.09%
2021/09/22	2	36.70	0	0.00	36.15	2	6,928	0.03%
2021/09/17	1	37.60	3	37.42	37.40	-2	7,059	-0.03%
2021/09/16	1	37.55	17	37.54	38.40	-16	6,981	-0.23%
2021/09/15	2	36.30	0	0.00	36.15	2	6,894	0.03%
2021/09/14	4	37.44	1	36.80	36.90	3	6,957	0.04%
2021/09/13	2	37.40	0	0.00	37.85	2	6,938	0.03%
2021/09/08	0	0.00	48	34.36	34.40	-48	7,245	-0.66%
2021/09/07	3	34.70	0	0.00	34.70	3	7,448	0.04%
2021/09/06	0.1	35.15	0	0.00	35.30	0.1	7,824	0.00%
2021/09/03	0	0.00	1	35.85	36.00	-1	8,170	-0.01%
2021/09/02	6	35.99	1	35.45	35.55	5	8,282	0.06%
2021/08/30	3	35.75	0	0.00	35.85	3	8,652	0.03%
2021/08/26	1	35.80	0	0.00	35.15	1	8,741	0.01%
2021/08/24	0	0.00	1	35.25	35.25	-1	9,016	-0.01%
2021/08/20	1	34.30	0	0.00	34.65	1	9,169	0.01%
2021/08/18	0	0.00	2	35.35	36.10	-2	9,247	-0.02%
2021/08/17	32	35.72	0	0.00	35.35	32	9,273	0.35%
2021/08/16	0	0.00	10	36.70	36.40	-10	9,332	-0.11%
2021/08/13	0	0.00	18	37.41	37.00	-18	9,400	-0.19%
2021/08/12	0	0.00	29	38.20	37.70	-29	9,542	-0.30%
2021/08/11	4	37.95	1	37.60	37.80	3	9,679	0.03%
2021/08/10	4	39.01	0	0.00	38.90	4	9,767	0.04%
2021/08/09	4	39.41	0	0.00	38.60	4	9,968	0.04%
2021/08/06	0	0.00	1	41.70	40.35	-1	10,073	-0.01%
2021/08/05	0	0.00	3	41.73	41.90	-3	10,230	-0.03%
2021/08/04	3	41.32	3	41.00	41.55	0	10,568	0.00%
2021/08/03	5	41.15	16	40.77	41.45	-11	10,726	-0.10%
2021/08/02	15	39.78	2	40.00	39.95	13	10,541	0.12%
2021/07/30	0	0.00	3	38.82	39.25	-3	10,549	-0.03%
2021/07/29	11	37.89	1	37.85	37.90	10	10,492	0.10%
2021/07/28	27	35.79	6	35.73	35.35	21	10,650	0.20%
2021/07/27	0	0.00	25	37.00	36.75	-25	11,139	-0.22%
2021/07/26	10	37.95	2	38.00	38.00	8	11,536	0.07%
2021/07/23	5	37.41	0	0.00	37.20	5	11,968	0.04%
2021/07/22	15	37.28	0	0.00	36.80	15	12,402	0.12%
2021/07/21	1	36.10	0	0.00	36.45	1	12,772	0.01%
2021/07/20	28	36.75	0	0.00	36.85	28	13,624	0.21%
2021/07/19	0	0.00	30	37.29	37.50	-30	14,204	-0.21%
2021/07/16	25	37.65	0	0.00	37.60	25	14,660	0.17%
2021/07/14	1	36.85	0	0.00	36.60	1	15,345	0.01%
2021/07/13	2	37.60	1	37.80	37.40	1	16,141	0.01%
2021/07/12	1	37.95	0	0.00	37.80	1	16,954	0.01%
2021/07/09	0	0.00	1	38.15	37.80	-1	17,653	-0.01%
2021/07/08	0	0.00	3	37.75	37.95	-3	17,835	-0.02%
2021/07/07	1	38.15	4	38.30	38.15	-3	18,004	-0.02%
2021/07/06	4	38.63	2	38.50	38.30	2	18,135	0.01%
2021/07/05	2	39.80	7	39.89	39.75	-5	18,084	-0.03%
2021/07/02	3	38.83	0	0.00	38.85	3	18,091	0.02%
2021/07/01	7	38.70	0	0.00	38.45	7	18,302	0.04%
2021/06/30	7	39.47	21	39.29	39.30	-14	18,294	-0.08%
2021/06/29	2	40.70	8	39.69	39.20	-6	18,468	-0.03%
2021/06/28	0	0.00	10	41.07	41.05	-10	18,540	-0.05%
2021/06/25	1	41.25	2	40.78	40.50	-1	18,401	-0.01%
2021/06/24	5	41.15	8	41.05	40.85	-3	18,544	-0.02%
2021/06/22	2	40.23	2	41.00	39.50	0	18,352	0.00%
2021/06/21	6	39.28	28	39.48	40.35	-22	18,246	-0.12%
2021/06/17	3	40.62	12	40.45	40.60	-9	17,986	-0.05%
2021/06/16	0	0.00	3	40.97	40.10	-3	17,926	-0.02%
2021/06/15	10	41.03	4	40.65	41.95	6	17,718	0.03%
2021/06/11	1	39.55	5	38.70	40.00	-4	17,336	-0.02%
2021/06/09	17	37.78	31	37.14	37.20	-14	16,904	-0.08%
2021/06/07	35	35.72	0	0.00	35.85	35	16,735	0.21%
2021/06/04	0	0.00	16	36.85	36.65	-16	16,664	-0.10%
2021/06/03	1	37.35	19	36.86	37.25	-18	16,671	-0.11%
2021/06/02	3	36.77	3	36.82	36.40	0	16,689	0.00%
2021/06/01	2	38.18	8	37.60	37.25	-6	16,592	-0.04%
2021/05/31	1	36.65	1	36.70	37.05	0	16,440	0.00%
2021/05/28	35	36.55	4	36.30	36.40	31	16,429	0.19%
2021/05/27	0	0.00	10	35.90	36.20	-10	16,365	-0.06%
2021/05/26	0	0.00	2	36.00	35.75	-2	16,338	-0.01%
2021/05/25	2	35.50	5	36.15	35.50	-3	16,250	-0.02%
2021/05/24	18	35.44	28	35.42	35.25	-10	16,189	-0.06%
2021/05/21	5	34.61	12	34.93	34.65	-7	16,131	-0.04%
2021/05/20	22	34.65	12	35.20	33.70	10	16,144	0.06%
2021/05/18	3	34.07	7	33.71	34.25	-4	15,837	-0.03%
2021/05/17	13	32.78	12	32.82	32.10	1	15,722	0.01%
2021/05/14	13	35.93	20	34.93	34.50	-7	15,490	-0.05%
2021/05/13	26	36.04	37	35.45	35.05	-11	15,242	-0.07%
2021/05/12	21	37.98	9	36.82	36.25	12	14,940	0.08%
2021/05/11	28	38.66	7	38.42	38.00	21	14,462	0.15%
2021/05/10	1	40.70	0	0.00	40.55	1	14,152	0.01%
2021/05/07	5	40.90	2	40.30	40.50	3	14,117	0.02%
2021/05/06	5	39.84	2	39.75	39.65	3	13,953	0.02%
2021/05/05	22	40.22	4	41.25	39.45	18	13,762	0.13%
2021/05/04	8	40.88	8	39.88	40.60	0	13,491	0.00%
2021/05/03	24	42.42	24	42.84	42.15	0	12,947	0.00%
2021/04/29	2	43.38	12	42.02	41.60	-10	12,558	-0.08%
2021/04/28	7	43.88	7	44.61	43.10	0	12,112	0.00%
2021/04/27	17	42.84	19	42.91	43.15	-2	11,739	-0.02%
2021/04/26	29	43.97	8	44.83	44.70	21	11,342	0.19%
2021/04/23	11	39.80	5	41.80	41.80	6	10,462	0.06%
2021/04/22	19	38.94	12	40.14	38.00	7	9,884	0.07%
2021/04/21	8	41.12	1	41.00	40.60	7	9,433	0.07%
2021/04/20	4	38.96	27	39.24	39.95	-23	9,050	-0.25%
2021/04/19	76	40.83	23	40.67	40.10	53	8,710	0.61%
2021/04/16	43	38.46	24	38.65	39.45	19	7,903	0.24%
2021/04/15	4	35.35	124	35.89	35.90	-120	7,040	-1.70%	大賣/鉅額交易
2021/04/14	5	32.41	10	32.84	32.65	-5	6,352	-0.08%
2021/04/13	9	33.16	2	33.65	33.10	7	6,203	0.11%
2021/04/12	11	32.62	16	32.52	32.80	-5	5,987	-0.08%
2021/04/09	1	31.30	0	0.00	31.50	1	5,789	0.02%
2021/04/07	10	31.40	5	31.90	31.45	5	5,728	0.09%
2021/04/06	2	31.20	0	0.00	30.95	2	5,545	0.04%
2021/04/01	35.9	31.19	10	31.30	31.20	25.9	5,507	0.47%
2021/03/31	7	30.92	12	30.86	30.85	-5	5,291	-0.09%
2021/03/30	1	29.65	1	29.90	29.70	0	5,047	0.00%
2021/03/29	12	29.68	11	29.69	29.70	1	5,032	0.02%
2021/03/24	0	0.00	1	29.05	29.05	-1	5,108	-0.02%
2021/03/15	0	0.00	1	28.60	28.70	-1	5,431	-0.02%
2021/03/12	1	29.10	0	0.00	28.75	1	5,570	0.02%
2021/03/08	2	28.15	1	28.00	28.10	1	6,033	0.02%
2021/03/04	1	28.85	0	0.00	28.80	1	6,133	0.02%
2021/03/03	0	0.00	1	29.20	29.30	-1	6,148	-0.02%
2021/03/02	0	0.00	2	29.10	28.60	-2	6,130	-0.03%
2021/02/24	0	0.00	1	28.95	28.75	-1	6,335	-0.02%
2021/02/22	1	29.40	10	29.26	29.35	-9	6,546	-0.14%
2021/02/19	0	0.00	2	28.35	28.30	-2	6,546	-0.03%
2021/02/18	5	28.40	30	28.45	28.60	-25	6,541	-0.38%
2021/02/17	33	28.51	0	0.00	28.55	33	6,536	0.50%
2021/02/04	0	0.00	20	28.55	28.15	-20	6,480	-0.31%
2021/02/01	0	0.00	2	28.00	28.00	-2	6,638	-0.03%
2021/01/29	1	28.25	1	28.80	28.45	0	6,598	0.00%
2021/01/27	36	28.22	0	0.00	28.20	36	6,506	0.55%
2021/01/26	20	28.00	0	0.00	28.00	20	6,491	0.31%
2021/01/25	1	28.05	1	28.25	28.25	0	6,474	0.00%
2021/01/21	2	28.45	2	28.30	28.00	0	6,408	0.00%
2021/01/20	6	28.59	1	28.95	28.30	5	6,375	0.08%
2021/01/19	1	29.40	0	0.00	29.15	1	6,314	0.02%
2021/01/15	1	29.40	0	0.00	29.80	1	6,253	0.02%
2021/01/14	0	0.00	1	30.25	30.10	-1	6,205	-0.02%
2021/01/13	1	29.50	0	0.00	29.75	1	6,175	0.02%
2021/01/11	0	0.00	6	30.00	30.10	-6	6,098	-0.10%
2021/01/08	20	29.76	11	29.56	29.55	9	6,060	0.15%
2021/01/06	2	30.08	0	0.00	30.00	2	5,955	0.03%
2021/01/04	1	30.80	1	31.25	31.40	0	5,805	0.00%
2020/12/31	0	0.00	64	30.85	30.75	-64	5,767	-1.11%
2020/12/30	1	31.26	0	0.00	31.25	1	5,816	0.02%
2020/12/29	1.1	31.31	1	31.40	31.30	0.1	5,781	0.00%
2020/12/28	23	31.24	0	0.00	31.20	23	5,705	0.40%
2020/12/24	0	0.00	26	30.41	30.30	-26	5,600	-0.46%
2020/12/23	6	29.95	0	0.00	30.30	6	5,603	0.11%
2020/12/22	6	30.53	0	0.00	30.05	6	5,630	0.11%
2020/12/21	15	30.85	77	30.71	30.70	-62	5,620	-1.10%
2020/12/18	7	31.68	10	32.05	31.35	-3	5,590	-0.05%
2020/12/15	10	30.55	5	30.65	30.55	5	5,455	0.09%
2020/12/11	0	0.00	20	30.99	30.90	-20	5,397	-0.37%
2020/12/10	11	31.80	17	32.52	31.60	-6	5,361	-0.11%
2020/12/09	0	0.00	50	32.50	32.45	-50	5,222	-0.96%
2020/12/08	5	31.95	0	0.00	31.80	5	5,085	0.10%
2020/12/07	29	31.62	7	31.63	31.70	22	5,005	0.44%
2020/12/04	2	31.43	1	31.55	31.30	1	4,944	0.02%
2020/12/03	28	32.08	55	31.91	32.05	-27	4,829	-0.56%
2020/12/02	1	31.50	6	31.26	31.50	-5	4,736	-0.11%
2020/12/01	30	31.56	2	31.70	31.30	28	4,723	0.59%
2020/11/30	0	0.00	2	31.35	31.30	-2	4,715	-0.04%
2020/11/27	3	30.90	2	31.20	31.00	1	4,718	0.02%
2020/11/26	10	30.70	11	30.74	30.95	-1	4,708	-0.02%
2020/11/25	6	30.58	24	30.88	30.60	-18	4,826	-0.37%
2020/11/23	0	0.00	1	30.60	30.25	-1	4,833	-0.02%
2020/11/20	53	30.43	16	30.33	30.45	37	4,811	0.77%
2020/11/19	0	0.00	20	29.45	29.50	-20	4,603	-0.43%
2020/11/18	42	29.40	14	29.04	29.40	28	4,566	0.61%
2020/11/17	10	28.45	42	28.48	28.55	-32	4,468	-0.72%
2020/11/16	0	0.00	10	28.55	28.55	-10	4,604	-0.22%
2020/11/12	0	0.00	1	28.95	28.80	-1	4,618	-0.02%
2020/11/10	5	29.05	0	0.00	29.30	5	4,643	0.11%
2020/11/09	0	0.00	4	28.85	28.60	-4	4,601	-0.09%
2020/11/04	1	28.65	0	0.00	28.65	1	4,656	0.02%
2020/10/29	0	0.00	16	28.70	28.80	-16	5,076	-0.32%
2020/10/28	0	0.00	1	29.20	29.00	-1	5,093	-0.02%
2020/10/27	28	29.48	0	0.00	29.25	28	5,119	0.55%
2020/10/26	1	28.85	0	0.00	28.90	1	5,106	0.02%
2020/10/23	1	28.85	0	0.00	28.75	1	5,166	0.02%
2020/10/22	0	0.00	1	28.75	28.70	-1	5,302	-0.02%
2020/10/20	0	0.00	10	28.82	28.70	-10	5,507	-0.18%
2020/10/19	20	29.15	0	0.00	28.80	20	5,572	0.36%
2020/10/16	1	28.80	0	0.00	28.60	1	5,630	0.02%
2020/10/14	5	29.65	0	0.00	29.45	5	5,784	0.09%
2020/10/12	0	0.00	5	29.30	29.20	-5	5,949	-0.08%
2020/10/08	20	29.45	0	0.00	29.20	20	6,003	0.33%
2020/10/07	6	29.59	0	0.00	29.50	6	6,051	0.10%
2020/10/05	0	0.00	10	28.90	28.90	-10	6,176	-0.16%
2020/09/29	5	28.70	0	0.00	28.60	5	6,436	0.08%
2020/09/28	1	28.45	0	0.00	28.45	1	6,627	0.02%
2020/09/25	14	28.10	0	0.00	28.35	14	6,782	0.21%
2020/09/24	2	28.80	0	0.00	28.35	2	6,839	0.03%
2020/09/23	2	29.40	0	0.00	29.30	2	6,911	0.03%
2020/09/22	10	29.70	0	0.00	29.60	10	7,288	0.14%
2020/09/16	4	30.60	0	0.00	30.50	4	7,675	0.05%
2020/09/15	0	0.00	10	31.05	30.70	-10	7,687	-0.13%
2020/09/11	7	30.20	0	0.00	30.25	7	8,004	0.09%
2020/09/10	3	31.00	0	0.00	30.55	3	8,207	0.04%
2020/09/09	0	0.00	7	31.10	31.00	-7	8,241	-0.08%
2020/09/08	10	30.45	0	0.00	30.45	10	8,310	0.12%
2020/09/07	1	31.00	29	31.48	31.00	-28	8,379	-0.33%
2020/09/04	0	0.00	2	30.65	30.60	-2	8,293	-0.02%
2020/09/02	20	31.00	6	31.25	30.80	14	8,260	0.17%
2020/09/01	0	0.00	5	30.31	30.45	-5	8,207	-0.06%
2020/08/31	1	30.65	6	30.88	30.10	-5	8,182	-0.06%
2020/08/28	0	0.00	1	29.90	30.00	-1	8,058	-0.01%
2020/08/27	10	30.50	0	0.00	29.80	10	8,063	0.12%
2020/08/26	0	0.00	7	29.72	30.05	-7	7,941	-0.09%
2020/08/21	5	28.40	0	0.00	28.80	5	8,070	0.06%
2020/08/20	2	28.10	0	0.00	28.10	2	8,171	0.02%
2020/08/17	0	0.00	13	30.20	30.20	-13	8,289	-0.16%
2020/08/14	0	0.00	1	29.90	30.00	-1	8,261	-0.01%
2020/08/13	3	29.52	0	0.00	29.45	3	8,271	0.04%
2020/08/12	1	29.85	30	29.85	29.75	-29	8,262	-0.35%
2020/08/11	2	30.45	1	30.30	30.15	1	8,251	0.01%
2020/08/10	1	30.80	0	0.00	30.45	1	8,272	0.01%
2020/08/07	10	30.35	1	30.15	30.10	9	8,296	0.11%
2020/08/06	11	31.32	23	31.09	31.05	-12	8,239	-0.15%
2020/08/04	11	30.44	15	30.33	30.35	-4	8,116	-0.05%
2020/08/03	0	0.00	7	29.95	29.85	-7	8,021	-0.09%
2020/07/28	13	29.62	0	0.00	28.95	13	8,104	0.16%
2020/07/27	10	30.10	12	30.40	30.05	-2	8,020	-0.02%
2020/07/24	24	30.97	6	31.50	30.75	18	7,968	0.23%
2020/07/23	11	31.08	3	30.98	30.90	8	7,898	0.10%
2020/07/20	1	31.60	10	31.60	31.50	-9	7,808	-0.12%
2020/07/17	15	30.53	0	0.00	31.00	15	7,761	0.19%
2020/07/16	0	0.00	16	31.38	31.15	-16	7,761	-0.21%
2020/07/15	10	30.70	0	0.00	30.70	10	7,708	0.13%
2020/07/14	26	31.17	0	0.00	31.00	26	7,806	0.33%
2020/07/10	17	32.09	7	32.34	31.30	10	7,843	0.13%
2020/07/09	10	33.33	1	33.40	32.90	9	7,741	0.12%
2020/07/07	3	33.58	5	33.41	32.95	-2	7,652	-0.03%
2020/07/06	4	33.34	1	33.60	33.10	3	7,565	0.04%
2020/07/02	1	33.00	1	32.35	32.50	0	7,536	0.00%
2020/07/01	29	33.56	4	32.73	32.35	25	7,466	0.33%
2020/06/30	17	32.86	22	32.03	33.15	-5	7,086	-0.07%
2020/06/29	0	0.00	4	30.05	30.15	-4	6,816	-0.06%
2020/06/24	2	30.90	1	30.80	30.50	1	6,829	0.01%
2020/06/23	2	30.78	0	0.00	30.60	2	6,858	0.03%
2020/06/22	5	30.65	0	0.00	30.50	5	6,869	0.07%
2020/06/19	1	31.00	9	30.99	30.30	-8	6,947	-0.12%
2020/06/18	156	30.81	1	30.80	30.80	155	6,746	2.30%	大買/鉅額交易
2020/06/17	1	31.00	15	30.90	30.75	-14	6,739	-0.21%
2020/06/15	0	0.00	26	29.80	29.70	-26	7,172	-0.36%
2020/06/12	18	28.73	1	28.85	29.15	17	7,177	0.24%
2020/06/11	0	0.00	10	30.50	29.85	-10	7,204	-0.14%
2020/06/10	10	30.00	2	29.95	30.05	8	7,285	0.11%
2020/06/09	21	30.26	0	0.00	30.15	21	7,462	0.28%
2020/06/08	2	30.30	10	30.70	30.45	-8	7,598	-0.11%
2020/06/04	2	30.55	0	0.00	30.20	2	7,633	0.03%
2020/06/02	3	30.00	32	29.95	30.00	-29	7,759	-0.37%
2020/06/01	12	30.43	2	30.40	30.55	10	7,836	0.13%
2020/05/29	1	30.40	0	0.00	30.50	1	7,867	0.01%
2020/05/28	21	29.83	0	0.00	29.60	21	8,077	0.26%
2020/05/27	1	30.60	1	30.60	30.70	0	8,086	0.00%
2020/05/26	0	0.00	26	30.15	30.00	-26	8,123	-0.32%
2020/05/25	10	29.50	0	0.00	29.50	10	8,136	0.12%
2020/05/20	0	0.00	4	29.10	28.70	-4	8,128	-0.05%
2020/05/18	5	27.74	10	27.90	27.95	-5	8,078	-0.06%
2020/05/15	3	28.75	1	28.40	28.30	2	8,076	0.02%
2020/05/13	1	29.15	1	29.30	29.15	0	7,992	0.00%
2020/05/12	30	28.95	2	28.95	29.10	28	7,979	0.35%
2020/05/07	8	28.79	0	0.00	29.10	8	7,925	0.10%
2020/05/06	1	29.70	1	30.10	29.70	0	7,842	0.00%
2020/04/30	0	0.00	32	30.13	30.00	-32	7,805	-0.41%
2020/04/29	2	29.93	0	0.00	29.85	2	7,858	0.03%
2020/04/28	6	29.90	0	0.00	29.95	6	7,869	0.08%
2020/04/27	0	0.00	5	29.75	30.00	-5	7,955	-0.06%
2020/04/22	5	28.60	0	0.00	28.60	5	7,870	0.06%
2020/04/21	5	29.40	5	29.10	28.80	0	7,852	0.00%
2020/04/20	0	0.00	20	29.90	30.05	-20	7,769	-0.26%
2020/04/15	0	0.00	7	31.39	31.20	-7	7,598	-0.09%
2020/04/09	0	0.00	3	29.98	29.70	-3	7,544	-0.04%
2020/04/08	16	30.08	2	29.60	30.35	14	7,478	0.19%
2020/04/07	10	29.05	0	0.00	29.25	10	7,348	0.14%
2020/03/31	5	29.25	6	28.56	28.40	-1	7,422	-0.01%
2020/03/27	0	0.00	5	28.60	27.95	-5	7,509	-0.07%
2020/03/25	6	29.02	4	28.73	28.90	2	8,151	0.02%
2020/03/20	8	30.01	10	29.95	29.45	-2	8,940	-0.02%
2020/03/19	13	26.65	9	27.96	28.40	4	9,253	0.04%
2020/03/17	7	26.91	5	27.25	26.95	2	9,000	0.02%
2020/03/16	14	28.13	0	0.00	27.00	14	8,874	0.16%
2020/03/13	6	29.16	0	0.00	29.75	6	8,709	0.07%
2020/03/12	3	32.32	11	33.22	32.10	-8	8,506	-0.09%
2020/03/11	1	35.70	0	0.00	34.85	1	8,348	0.01%
2020/03/10	0	0.00	5	34.90	35.80	-5	8,328	-0.06%
2020/03/09	1	35.60	0	0.00	35.60	1	8,248	0.01%
2020/03/06	1	37.25	7	37.52	37.55	-6	8,123	-0.07%
2020/03/05	4	37.80	17	37.64	36.90	-13	8,060	-0.16%
2020/03/04	1	37.20	3	37.37	37.65	-2	7,951	-0.03%
2020/03/03	11	37.98	9	38.29	37.45	2	7,867	0.03%
2020/03/02	5	36.45	3	36.32	36.40	2	7,673	0.03%
2020/02/27	4	36.08	5	36.25	35.00	-1	7,547	-0.01%
2020/02/26	15	36.17	10	35.30	36.50	5	7,373	0.07%
2020/02/24	0	0.00	11	35.00	34.90	-11	7,183	-0.15%
2020/02/21	0	0.00	4	36.15	35.45	-4	7,171	-0.06%
2020/02/20	1	35.30	2	35.10	35.30	-1	7,060	-0.01%
2020/02/18	0	0.00	3	34.65	34.75	-3	7,057	-0.04%
2020/02/17	4	34.25	0	0.00	34.60	4	7,086	0.06%
2020/02/14	5	34.45	10	34.30	34.40	-5	7,082	-0.07%
2020/02/12	2	34.20	0	0.00	34.15	2	7,121	0.03%
2020/02/07	5	33.48	6	33.55	33.35	-1	7,243	-0.01%
2020/02/06	11	34.02	0	0.00	34.20	11	7,237	0.15%
2020/02/05	3	34.15	1	34.15	33.60	2	7,244	0.03%
2020/02/04	3	33.35	13	33.29	33.50	-10	7,220	-0.14%
2020/02/03	6	32.29	0	0.00	33.00	6	7,249	0.08%
2020/01/31	11	34.48	65	34.53	34.25	-54	7,189	-0.75%
2020/01/30	5	34.98	0	0.00	34.20	5	7,193	0.07%
2020/01/20	6	37.70	5	37.75	37.55	1	7,143	0.01%
2020/01/17	0	0.00	13	37.98	37.80	-13	7,229	-0.18%
2020/01/15	5	37.40	5	38.10	37.35	0	7,445	0.00%
2020/01/14	1	37.40	1	37.80	37.80	0	7,433	0.00%
2020/01/13	5	37.30	5	37.20	37.50	0	7,430	0.00%
2020/01/10	3	36.45	0	0.00	36.65	3	7,450	0.04%
2020/01/08	5	36.35	0	0.00	36.15	5	7,466	0.07%
2020/01/07	9	37.25	0	0.00	37.00	9	7,476	0.12%
2020/01/06	3	38.50	1	38.35	38.20	2	7,443	0.03%
2020/01/03	0	0.00	25	38.46	38.15	-25	7,509	-0.33%
2019/12/27	0	0.00	1	38.80	38.50	-1	7,650	-0.01%
2019/12/26	0	0.00	2	38.50	38.40	-2	7,510	-0.03%
2019/12/25	1	38.95	4	39.01	38.90	-3	7,446	-0.04%
2019/12/24	7	38.98	0	0.00	38.75	7	7,452	0.09%
2019/12/23	23	39.60	8	40.05	39.20	15	7,343	0.20%
2019/12/20	11	39.25	7	38.90	39.00	4	6,899	0.06%
2019/12/19	7	38.42	1	38.35	38.50	6	6,622	0.09%
2019/12/18	23	38.71	16	38.88	38.10	7	6,490	0.11%
2019/12/17	0	0.00	13	38.31	38.00	-13	6,134	-0.21%
2019/12/16	8	37.82	9	37.53	39.10	-1	5,802	-0.02%
2019/12/13	2	35.70	1	35.70	35.55	1	5,577	0.02%
2019/12/12	6	36.55	13	36.82	36.40	-7	5,540	-0.13%
2019/12/11	0	0.00	5	35.72	35.70	-5	5,287	-0.09%
2019/12/06	0	0.00	2	35.60	35.50	-2	5,434	-0.04%
2019/12/05	3	35.70	1	35.65	35.85	2	5,489	0.04%
2019/11/29	0	0.00	5	35.10	35.05	-5	5,542	-0.09%
2019/11/28	6	35.41	0	0.00	35.35	6	5,538	0.11%
2019/11/27	5	35.90	5	36.20	35.90	0	5,556	0.00%
2019/11/26	0.3	35.25	0	0.00	35.20	0.3	5,461	0.01%
2019/11/25	0	0.00	3	35.07	35.00	-3	5,473	-0.05%
2019/11/21	0	0.00	4	34.58	34.75	-4	5,528	-0.07%
2019/11/20	1	34.75	0	0.00	34.75	1	5,526	0.02%
2019/11/18	0	0.00	5	35.40	35.50	-5	5,514	-0.09%
2019/11/14	5	34.25	0	0.00	34.35	5	5,518	0.09%
2019/11/13	2	34.83	2	35.08	34.95	0	5,520	0.00%
2019/11/12	4	34.85	0	0.00	35.05	4	5,576	0.07%
2019/11/11	6	35.03	0	0.00	34.65	6	5,626	0.11%
2019/11/08	0	0.00	5	35.70	35.75	-5	5,640	-0.09%
2019/11/07	5	36.00	1	36.20	36.10	4	5,692	0.07%
2019/11/06	1	36.95	8	36.90	36.90	-7	5,686	-0.12%
2019/11/05	5	37.85	0	0.00	37.50	5	5,984	0.08%
2019/11/04	2	37.25	0	0.00	37.30	2	6,019	0.03%
2019/10/31	4	36.84	0	0.00	36.80	4	6,132	0.07%
2019/10/30	5	37.75	0	0.00	37.50	5	6,142	0.08%
2019/10/29	3	37.45	2	37.58	37.50	1	6,135	0.02%
2019/10/28	0	0.00	14	38.30	37.90	-14	6,209	-0.23%
2019/10/25	0	0.00	6	38.82	38.75	-6	6,201	-0.10%
2019/10/24	5	38.85	5	39.01	39.25	0	6,162	0.00%
2019/10/23	0	0.00	6	38.64	38.50	-6	6,182	-0.10%
2019/10/22	0	0.00	3	38.10	38.00	-3	6,083	-0.05%
2019/10/21	0	0.00	1	38.10	38.10	-1	6,093	-0.02%
2019/10/18	3	38.10	1	38.40	37.90	2	6,115	0.03%
2019/10/17	1	37.80	0	0.00	38.10	1	6,146	0.02%
2019/10/16	1	37.95	0	0.00	37.50	1	6,336	0.02%
2019/10/15	0	0.00	3	38.50	37.95	-3	6,533	-0.05%
2019/10/14	5	38.30	6	38.35	38.25	-1	6,572	-0.02%
2019/10/09	1	38.05	0	0.00	37.70	1	6,532	0.02%
2019/10/08	0	0.00	5	38.20	38.25	-5	6,479	-0.08%
2019/10/07	5	37.45	1	37.45	37.50	4	6,469	0.06%
2019/10/04	2	37.00	10	37.10	36.85	-8	6,431	-0.12%
2019/10/03	5	36.20	0	0.00	36.45	5	6,430	0.08%
2019/10/01	0	0.00	1	36.20	36.15	-1	6,792	-0.01%
2019/09/27	6	35.96	10	36.15	35.50	-4	6,765	-0.06%
2019/09/24	0	0.00	2	37.85	37.60	-2	6,712	-0.03%
2019/09/23	5	37.85	0	0.00	37.65	5	6,702	0.07%
2019/09/20	10	37.95	0	0.00	37.70	10	6,702	0.15%
2019/09/19	5	38.14	10	37.70	37.50	-5	6,640	-0.08%
2019/09/18	10	38.57	15	38.21	38.55	-5	6,601	-0.08%
2019/09/17	8	37.34	6	37.47	36.65	2	6,243	0.03%
2019/09/16	1	36.90	0	0.00	37.10	1	6,305	0.02%
2019/09/12	5	36.95	0	0.00	37.05	5	6,354	0.08%
2019/09/11	0	0.00	6	37.17	37.25	-6	6,393	-0.09%
2019/09/10	0	0.00	1	36.40	35.85	-1	6,314	-0.02%
2019/09/09	1	36.80	12	36.77	36.75	-11	6,308	-0.17%
2019/09/06	0	0.00	1	36.10	36.20	-1	6,293	-0.02%
2019/09/05	0	0.00	16	35.63	35.50	-16	6,436	-0.25%
2019/09/04	0	0.00	1	35.15	35.25	-1	6,445	-0.02%
2019/09/03	0	0.00	2	34.93	34.75	-2	6,550	-0.03%
2019/09/02	11	34.46	1	34.40	34.90	10	6,591	0.15%
2019/08/30	1	34.80	5	35.10	34.75	-4	6,617	-0.06%
2019/08/29	1	34.90	0	0.00	34.60	1	6,662	0.02%
2019/08/27	0	0.00	6	34.55	34.40	-6	6,781	-0.09%
2019/08/22	0	0.00	3	34.05	34.05	-3	6,845	-0.04%
2019/08/21	6	34.00	0	0.00	33.95	6	6,878	0.09%
2019/08/20	0	0.00	8	33.86	33.75	-8	6,914	-0.12%
2019/08/16	12	34.09	5	34.20	34.20	7	6,984	0.10%
2019/08/15	0	0.00	5	34.00	33.70	-5	7,001	-0.07%
2019/08/14	8	33.55	0	0.00	33.25	8	7,095	0.11%
2019/08/13	0	0.00	10	32.40	32.65	-10	7,071	-0.14%
2019/08/12	5	33.20	0	0.00	33.25	5	7,124	0.07%
2019/08/07	19	33.18	19	33.16	33.00	0	7,184	0.00%
2019/08/06	8	35.55	20	35.50	35.85	-12	7,017	-0.17%
2019/08/05	5	36.50	0	0.00	36.40	5	7,074	0.07%
2019/08/02	3	37.07	0	0.00	36.80	3	7,279	0.04%
2019/08/01	5	38.15	0	0.00	37.95	5	7,349	0.07%
2019/07/30	5	39.35	15	39.37	38.75	-10	7,993	-0.13%
2019/07/25	0	0.00	6	40.28	40.25	-6	8,165	-0.07%
2019/07/24	1	39.50	0	0.00	39.35	1	8,097	0.01%
2019/07/23	1	39.35	1	39.65	39.50	0	8,160	0.00%
2019/07/22	7	39.39	1	39.40	39.25	6	8,204	0.07%
2019/07/19	2	39.55	0	0.00	39.15	2	8,258	0.02%
2019/07/18	15	40.18	12	40.22	39.55	3	8,268	0.04%
2019/07/17	10	39.70	2	40.23	40.55	8	8,135	0.10%
2019/07/16	0	0.00	19	39.46	39.40	-19	8,035	-0.24%
2019/07/12	0	0.00	5	39.10	38.90	-5	8,342	-0.06%
2019/07/11	2	39.20	0	0.00	39.20	2	8,562	0.02%
2019/07/10	0	0.00	1	38.75	38.65	-1	8,614	-0.01%
2019/07/09	5	38.55	2	38.65	38.65	3	8,828	0.03%
2019/07/08	1	39.50	7	39.71	39.00	-6	9,049	-0.07%
2019/07/02	10	37.39	1	37.35	37.35	9	10,901	0.08%
2019/07/01	7	36.95	0	0.00	36.85	7	11,031	0.06%
2019/06/28	5	36.70	2	36.55	36.55	3	11,361	0.03%
2019/06/27	3	37.00	0	0.00	36.70	3	11,501	0.03%
2019/06/26	0	0.00	2	36.50	36.80	-2	11,707	-0.02%
2019/06/25	8	37.90	22	37.04	36.75	-14	11,834	-0.12%
2019/06/21	0	0.00	8	37.29	37.20	-8	12,065	-0.07%
2019/06/20	2	37.00	0	0.00	37.10	2	12,189	0.02%
2019/06/19	1	36.55	0	0.00	37.05	1	12,635	0.01%
2019/06/17	1	36.85	0	0.00	36.50	1	13,098	0.01%
2019/06/14	1	36.80	0	0.00	36.90	1	13,916	0.01%
2019/06/13	7	37.00	8	36.82	36.80	-1	14,624	-0.01%
2019/06/12	0	0.00	7	36.06	36.25	-7	14,754	-0.05%
2019/06/11	12	36.30	6	36.23	36.00	6	14,900	0.04%
2019/06/10	10	35.46	0	0.00	35.50	10	14,813	0.07%
2019/06/05	1	35.70	0	0.00	34.85	1	14,952	0.01%
2019/06/04	3	35.15	0	0.00	35.15	3	14,982	0.02%
2019/06/03	17	35.35	24	35.18	35.10	-7	15,244	-0.05%
2019/05/31	1	36.25	1	36.55	36.10	0	15,195	0.00%
2019/05/29	5	35.85	0	0.00	35.70	5	15,399	0.03%
2019/05/28	4	36.10	0	0.00	36.05	4	15,485	0.03%
2019/05/27	0	0.00	1	36.60	35.80	-1	15,658	-0.01%
2019/05/24	1	36.10	0	0.00	36.15	1	16,081	0.01%
2019/05/22	2	36.05	0	0.00	36.10	2	16,253	0.01%
2019/05/21	0	0.00	3	36.15	36.65	-3	16,356	-0.02%
2019/05/20	1	34.20	2	34.60	34.55	-1	16,304	-0.01%
2019/05/17	8	34.88	0	0.00	34.55	8	16,364	0.05%
2019/05/16	2	35.50	0	0.00	35.50	2	16,401	0.01%
2019/05/15	7	36.67	0	0.00	36.70	7	16,463	0.04%
2019/05/14	10	35.10	0	0.00	35.65	10	16,506	0.06%
2019/05/13	3	36.27	0	0.00	35.40	3	16,473	0.02%
2019/05/10	0	0.00	2	37.00	36.45	-2	16,462	-0.01%
2019/05/09	17	38.13	3	38.22	37.20	14	16,372	0.09%
2019/05/08	18	37.89	15	37.80	37.50	3	16,549	0.02%
2019/05/07	22	39.29	1	39.70	39.20	21	16,842	0.12%
2019/05/06	13	41.82	3	42.07	41.50	10	16,539	0.06%
2019/05/03	1	42.65	0	0.00	42.90	1	16,507	0.01%
2019/05/02	5	43.05	17	42.92	43.05	-12	16,608	-0.07%
2019/04/29	2	41.50	0	0.00	41.20	2	16,873	0.01%
2019/04/26	10	41.53	4	41.60	41.20	6	16,896	0.04%
2019/04/25	1	41.80	8	42.01	42.00	-7	17,209	-0.04%
2019/04/24	6	42.55	1	42.80	42.45	5	17,234	0.03%
2019/04/23	20	42.86	24	42.53	42.60	-4	17,276	-0.02%
2019/04/22	18	43.09	34	43.18	43.15	-16	17,522	-0.09%
2019/04/19	22	43.07	17	42.69	42.70	5	17,712	0.03%
2019/04/18	36	43.39	32	43.87	42.15	4	17,796	0.02%
2019/04/17	12	45.07	16	44.80	44.30	-4	17,877	-0.02%
2019/04/16	0	0.00	1	44.35	44.50	-1	17,684	-0.01%
2019/04/15	23	43.80	0	0.00	43.90	23	17,630	0.13%
2019/04/12	5	43.81	11	44.11	43.75	-6	17,456	-0.03%
2019/04/11	41	43.61	15	43.46	43.00	26	17,228	0.15%
2019/04/10	12	44.12	37	44.32	44.25	-25	16,912	-0.15%
2019/04/09	29	41.79	14	41.57	42.00	15	15,995	0.09%
2019/04/08	21	41.21	14	41.59	40.90	7	15,740	0.04%
2019/04/03	20	40.47	0	0.00	40.45	20	15,536	0.13%
2019/04/02	22.5	40.99	15	41.51	40.80	7.5	15,407	0.05%
2019/04/01	3	40.22	1	40.10	40.15	2	15,066	0.01%
2019/03/29	9	39.96	12	40.01	39.95	-3	14,931	-0.02%
2019/03/28	7	39.60	7	39.90	39.55	0	14,844	0.00%
2019/03/27	2	39.85	2	40.15	39.85	0	14,968	0.00%
2019/03/26	10	39.31	0	0.00	39.20	10	14,863	0.07%
2019/03/25	3	39.60	0	0.00	38.85	3	14,975	0.02%
2019/03/22	9	40.74	6	40.84	40.60	3	14,881	0.02%
2019/03/21	2	40.13	0	0.00	40.10	2	14,527	0.01%
2019/03/20	0	0.00	4	40.19	40.35	-4	14,483	-0.03%
2019/03/19	17	41.79	16	40.10	39.55	1	14,288	0.01%
2019/03/18	10	39.94	39	40.02	41.15	-29	13,620	-0.21%
2019/03/15	3	37.50	9	37.64	37.45	-6	13,140	-0.05%
2019/03/14	6	37.01	1	36.85	36.80	5	12,936	0.04%
2019/03/13	0	0.00	2	36.45	36.20	-2	13,061	-0.02%
2019/03/11	1	35.85	8	36.45	36.25	-7	13,291	-0.05%
2019/03/08	5	35.39	2	35.68	36.00	3	13,536	0.02%
2019/03/07	12	35.92	3	36.70	35.60	9	14,841	0.06%
2019/03/06	0	0.00	2	37.25	37.25	-2	15,111	-0.01%
2019/03/05	4	37.73	7.5	37.83	37.50	-3.5	15,338	-0.02%
2019/03/04	1	36.95	3	37.87	37.90	-2	15,348	-0.01%
2019/02/27	4	37.08	1	36.80	36.80	3	15,395	0.02%
2019/02/26	6	37.70	1	37.95	37.45	5	15,447	0.03%
2019/02/25	14	38.18	8	38.85	38.00	6	15,655	0.04%
2019/02/22	2	37.25	7	37.01	37.10	-5	15,441	-0.03%
2019/02/21	11	36.70	3	37.30	36.55	8	15,576	0.05%
2019/02/20	2	36.90	4	37.09	37.00	-2	15,698	-0.01%
2019/02/19	1	36.50	1	36.55	36.55	0	15,945	0.00%
2019/02/18	1	35.60	2	36.03	35.90	-1	16,167	-0.01%
2019/02/15	2	35.55	2	35.75	35.35	0	16,495	0.00%
2019/02/14	2	36.75	3	37.10	36.50	-1	17,457	-0.01%
2019/02/13	6	36.30	2	36.30	36.20	4	17,620	0.02%
2019/02/12	0	0.00	8	37.30	37.10	-8	17,598	-0.05%
2019/02/11	9	36.69	0	0.00	36.80	9	17,833	0.05%
2019/01/30	0	0.00	2	36.98	36.55	-2	17,875	-0.01%
2019/01/29	6	36.89	3	37.13	37.00	3	17,804	0.02%
2019/01/28	2	37.43	12	36.91	37.95	-10	17,508	-0.06%
2019/01/25	5	34.70	7	35.00	34.80	-2	17,053	-0.01%
2019/01/24	0.5	34.70	0	0.00	34.45	0.5	17,031	0.00%
2019/01/23	6	34.59	0	0.00	34.50	6	17,032	0.04%
2019/01/22	2	33.95	1	34.40	34.00	1	16,931	0.01%
2019/01/21	7	34.11	13	34.37	34.10	-6	16,789	-0.04%
2019/01/18	3	32.95	3	33.08	32.95	0	16,517	0.00%
2019/01/17	7	32.72	6	32.97	32.85	1	16,516	0.01%
2019/01/16	2	34.20	0	0.00	34.05	2	16,348	0.01%
2019/01/15	2	33.85	1	33.80	33.80	1	16,294	0.01%
2019/01/14	5	34.03	0	0.00	33.60	5	16,235	0.03%
2019/01/11	10	34.30	3	33.80	33.60	7	15,993	0.04%
2019/01/10	1	34.50	5	34.85	34.60	-4	15,728	-0.03%
2019/01/09	25	36.05	1	35.35	35.35	24	15,538	0.15%
2019/01/08	1	37.25	1	37.00	37.00	0	15,237	0.00%
2019/01/07	0	0.00	7	37.09	36.70	-7	15,272	-0.05%
2019/01/03	2	36.23	7	36.40	36.10	-5	15,382	-0.03%
2019/01/02	3	35.62	2	35.75	36.10	1	15,459	0.01%
2018/12/28	6	34.98	12	35.03	35.35	-6	15,655	-0.04%
2018/12/27	1	36.50	0	0.00	36.50	1	15,552	0.01%
2018/12/26	0	0.00	3	37.85	36.20	-3	15,523	-0.02%
2018/12/25	2	36.08	2	36.13	36.05	0	15,419	0.00%
2018/12/24	2	36.10	0	0.00	36.60	2	15,423	0.01%
2018/12/22	2	36.10	0	0.00	36.00	2	15,442	0.01%
2018/12/21	8	36.28	3	36.50	36.30	5	15,495	0.03%
2018/12/20	9	36.46	2	36.80	35.90	7	15,428	0.05%
2018/12/19	2	38.30	2	38.20	38.15	0	15,382	0.00%
2018/12/18	28	38.83	5	38.69	38.80	23	15,267	0.15%
2018/12/14	57	38.99	8	39.15	38.65	49	14,964	0.33%
2018/12/13	4	38.80	2	38.90	38.90	2	14,878	0.01%
2018/12/12	4	39.63	4	39.73	39.45	0	14,731	0.00%
2018/12/11	2	39.00	2	40.10	39.15	0	14,594	0.00%
2018/12/10	9	40.56	3	39.62	39.50	6	14,454	0.04%
2018/12/07	7	43.04	0	0.00	42.80	7	14,188	0.05%
2018/12/06	22	44.93	3	46.75	42.55	19	14,100	0.13%
2018/12/05	2	45.85	0	0.00	46.45	2	13,891	0.01%
2018/12/04	3	46.35	1	47.05	46.35	2	13,879	0.01%
2018/12/03	4	46.75	7	46.42	47.25	-3	13,881	-0.02%
2018/11/30	4	46.68	3	46.42	45.55	1	13,493	0.01%
2018/11/29	18	46.69	11	48.61	47.00	7	12,082	0.06%
2018/11/28	4	44.21	8	44.52	45.30	-4	11,511	-0.03%
2018/11/23	3	42.12	0	0.00	41.90	3	10,973	0.03%
2018/11/22	2	43.05	3	44.33	42.60	-1	10,822	-0.01%
2018/11/21	0	0.00	2	42.80	43.00	-2	10,409	-0.02%
2018/11/20	2	42.15	4	42.55	42.80	-2	10,156	-0.02%
2018/11/19	8	42.36	2	43.18	41.85	6	9,861	0.06%
2018/11/16	10	43.04	2	43.38	43.00	8	9,654	0.08%
2018/11/15	2	43.55	7	43.09	42.90	-5	9,436	-0.05%
2018/11/14	3	43.20	0	0.00	43.00	3	9,140	0.03%
2018/11/13	4	44.23	19	44.41	44.55	-15	8,732	-0.17%
2018/11/12	0	0.00	11	41.42	42.35	-11	7,639	-0.14%
2018/11/09	2	39.08	0	0.00	38.50	2	7,419	0.03%
2018/11/08	0	0.00	2	39.90	39.10	-2	7,418	-0.03%
2018/11/07	0	0.00	8	35.64	37.15	-8	7,128	-0.11%
2018/11/06	0	0.00	0.5	34.05	33.80	-0.5	7,101	-0.01%
2018/11/05	1	35.05	0	0.00	34.85	1	7,288	0.01%
2018/11/02	1	34.70	2	35.28	35.70	-1	7,240	-0.01%
2018/11/01	1	34.75	2	34.20	34.90	-1	7,135	-0.01%
2018/10/31	0	0.00	14	33.60	33.60	-14	7,146	-0.20%
2018/10/30	2	32.65	3	32.45	32.70	-1	7,060	-0.01%
2018/10/29	0	0.00	3	31.75	31.70	-3	6,981	-0.04%
2018/10/26	6	31.98	2	32.25	31.15	4	6,938	0.06%
2018/10/25	15	31.95	0	0.00	31.70	15	6,878	0.22%
2018/10/24	1	33.45	2	34.25	33.40	-1	6,787	-0.01%
2018/10/23	0	0.00	8	33.06	33.00	-8	6,567	-0.12%
2018/10/22	0	0.00	2	33.20	33.80	-2	6,553	-0.03%
2018/10/19	5	32.10	4	32.35	32.20	1	6,460	0.02%
2018/10/17	7	31.56	2	32.38	31.10	5	6,306	0.08%
2018/10/16	3	31.83	0	0.00	31.85	3	6,232	0.05%
2018/10/15	5	31.78	1	31.35	32.10	4	6,185	0.06%
2018/10/12	28	30.63	3	31.17	31.10	25	6,113	0.41%
2018/10/11	10	30.44	0	0.00	30.40	10	6,168	0.16%
2018/10/09	2	34.45	1	34.00	33.75	1	5,982	0.02%
2018/10/08	6	35.26	2	35.60	35.50	4	5,802	0.07%
2018/10/05	2	37.75	0	0.00	38.40	2	5,547	0.04%
2018/10/04	1	38.90	0	0.00	39.05	1	5,427	0.02%
2018/10/03	2	39.00	0	0.00	38.90	2	5,353	0.04%
2018/10/02	9	39.75	0	0.00	39.50	9	5,297	0.17%
2018/10/01	2	39.90	0	0.00	39.90	2	5,281	0.04%
2018/09/28	4	40.83	0	0.00	40.60	4	5,253	0.08%
2018/09/27	2	42.05	0	0.00	42.20	2	5,235	0.04%
2018/09/26	0	0.00	8	42.58	43.05	-8	5,288	-0.15%
2018/09/21	21	40.06	1	40.75	39.90	20	5,244	0.38%
2018/09/20	3	39.52	0	0.00	39.40	3	5,200	0.06%
2018/09/19	0	0.00	11	40.00	40.05	-11	5,207	-0.21%
2018/09/18	3	38.83	2	39.33	38.50	1	5,175	0.02%
2018/09/17	2	39.35	0	0.00	39.30	2	5,159	0.04%
2018/09/14	0	0.00	2	40.10	40.10	-2	5,128	-0.04%
2018/09/13	1	39.15	0	0.00	39.30	1	5,096	0.02%
2018/09/12	0	0.00	4	39.10	39.30	-4	5,099	-0.08%
2018/09/10	3	38.65	0	0.00	37.20	3	5,086	0.06%
2018/09/07	3	40.80	0	0.00	39.90	3	5,012	0.06%
2018/09/06	2	42.65	0	0.00	42.70	2	4,873	0.04%
2018/09/03	2.5	43.55	10	43.80	43.45	-7.5	4,930	-0.15%
2018/08/31	20	44.55	2	43.90	44.60	18	4,955	0.36%
2018/08/30	2	44.15	0	0.00	44.10	2	4,956	0.04%
2018/08/28	5	44.30	0	0.00	44.40	5	5,106	0.10%
2018/08/24	1	43.50	0	0.00	43.55	1	5,162	0.02%
2018/08/22	0.5	44.50	2	44.10	44.35	-1.5	5,244	-0.03%
2018/08/21	1	42.20	0	0.00	42.05	1	5,029	0.02%
2018/08/20	3	42.57	1	42.45	42.10	2	5,034	0.04%
2018/08/17	0	0.00	2	43.20	43.20	-2	5,033	-0.04%
2018/08/16	0	0.00	6	42.22	43.55	-6	5,097	-0.12%
2018/08/15	6	44.02	0	0.00	42.85	6	5,021	0.12%
2018/08/14	5	46.28	2	47.15	46.15	3	4,878	0.06%
2018/08/13	3	46.87	0	0.00	47.05	3	4,842	0.06%
2018/08/10	19	48.51	0	0.00	47.05	19	4,764	0.40%
2018/08/09	3	51.83	2	51.90	51.60	1	4,683	0.02%
2018/08/08	1	52.50	0	0.00	52.60	1	4,743	0.02%
2018/08/07	15	52.23	6	52.23	52.40	9	4,823	0.19%
2018/08/01	0	0.00	3	54.60	54.60	-3	4,796	-0.06%
2018/07/31	0	0.00	2	54.40	53.90	-2	4,998	-0.04%
2018/07/30	0	0.00	1	53.90	53.90	-1	5,051	-0.02%
2018/07/27	0	0.00	11	54.50	54.80	-11	5,066	-0.22%
2018/07/26	0	0.00	1	53.30	53.20	-1	5,053	-0.02%
2018/07/23	0	0.00	1	53.90	53.40	-1	5,553	-0.02%
2018/07/20	0	0.00	1	53.70	53.70	-1	5,622	-0.02%
2018/07/19	3	53.73	2	54.20	53.70	1	5,615	0.02%
2018/07/18	1	53.50	3	55.47	55.00	-2	5,598	-0.04%
2018/07/17	1	53.20	0	0.00	52.50	1	5,448	0.02%
2018/07/10	0	0.00	1	51.80	51.20	-1	5,642	-0.02%
2018/07/09	0	0.00	1	50.70	51.90	-1	5,687	-0.02%
2018/07/06	1	52.00	2	51.80	51.70	-1	5,681	-0.02%
2018/07/05	0	0.00	3	51.73	51.30	-3	5,724	-0.05%
2018/07/04	3	50.60	0	0.00	50.60	3	5,784	0.05%
2018/07/03	7	54.31	1	54.20	52.80	6	5,779	0.10%
2018/06/26	2	56.20	0	0.00	56.00	2	6,129	0.03%
2018/06/22	1	56.90	0	0.00	56.70	1	6,855	0.01%
2018/06/21	5	57.14	0	0.00	56.50	5	6,885	0.07%
2018/06/20	5	57.08	1	57.00	56.90	4	6,973	0.06%
2018/06/14	0.3	59.80	1.2	60.38	59.50	-0.9	7,359	-0.01%
2018/06/12	1	60.00	3	59.20	59.20	-2	7,402	-0.03%
2018/06/08	0	0.00	4	60.45	60.20	-4	7,373	-0.05%
2018/06/06	3	60.60	0	0.00	60.60	3	7,372	0.04%
2018/06/05	1	59.20	2	59.65	59.90	-1	7,306	-0.01%
2018/06/04	1	58.90	1	59.40	59.20	0	7,203	0.00%
2018/05/31	11	59.24	1	59.40	58.60	10	7,188	0.14%
2018/05/30	1	58.50	7	58.66	58.50	-6	7,156	-0.08%
2018/05/29	1	58.10	1	58.60	58.30	0	7,114	0.00%
2018/05/28	2	58.90	2	59.45	58.60	0	7,133	0.00%
2018/05/24	2	58.80	2	59.30	59.10	0	7,129	0.00%
2018/05/23	3	57.57	0	0.00	57.20	3	7,063	0.04%
2018/05/22	0	0.00	8	58.65	58.10	-8	7,053	-0.11%
2018/05/21	0	0.00	1	58.90	58.70	-1	7,088	-0.01%
2018/05/18	1	58.90	3	58.60	58.30	-2	7,084	-0.03%
2018/05/17	7	61.01	9	59.62	59.50	-2	7,133	-0.03%
2018/05/16	6	58.77	1	58.90	58.40	5	6,987	0.07%
2018/05/15	2.2	58.09	4	58.68	57.80	-1.8	7,014	-0.03%
2018/05/10	1	56.30	0	0.00	56.50	1	7,105	0.01%
2018/05/08	7	57.89	2	59.10	57.50	5	7,379	0.07%
2018/05/07	2	56.30	0	0.00	56.70	2	7,288	0.03%
2018/05/04	0	0.00	1	58.80	58.50	-1	7,268	-0.01%
2018/05/03	0	0.00	4	58.60	58.10	-4	7,256	-0.06%
2018/04/30	6	59.67	5	58.56	60.50	1	7,271	0.01%
2018/04/27	6	56.45	0	0.00	55.00	6	7,150	0.08%
2018/04/26	4	58.05	1	57.40	57.40	3	7,033	0.04%
2018/04/25	4	60.55	0	0.00	60.70	4	6,981	0.06%
2018/04/24	0	0.00	2	60.50	60.00	-2	7,009	-0.03%
2018/04/20	0	0.00	12	61.81	62.50	-12	7,074	-0.17%
2018/04/19	0	0.00	8	61.80	61.50	-8	7,065	-0.11%
2018/04/18	0	0.00	1	61.50	61.80	-1	7,038	-0.01%
2018/04/17	4.5	61.98	4	63.28	61.80	0.5	7,018	0.01%
2018/04/16	1	62.10	3	62.80	62.10	-2	6,974	-0.03%
2018/04/13	1.5	63.90	1	63.50	63.00	0.5	6,967	0.01%
2018/04/12	3	63.63	2	64.20	63.60	1	7,059	0.01%
2018/04/11	7	64.73	0	0.00	63.70	7	7,116	0.10%
2018/04/10	16	65.13	2	64.80	64.50	14	7,222	0.19%
2018/04/09	5	67.84	3	68.17	66.50	2	7,178	0.03%
2018/04/03	1	67.60	2	66.70	67.60	-1	7,098	-0.01%
2018/04/02	0	0.00	1	68.20	67.30	-1	7,089	-0.01%
2018/03/31	1	68.20	12	67.91	68.10	-11	6,997	-0.16%
2018/03/30	5	66.30	1	68.00	66.30	4	6,861	0.06%
2018/03/29	1	66.30	0.5	66.30	66.30	0.5	6,865	0.01%
2018/03/28	6	66.80	2	67.90	66.20	4	6,917	0.06%
2018/03/27	1	66.00	8	66.09	67.00	-7	7,085	-0.10%
2018/03/26	1	63.20	1	64.00	63.00	0	6,669	0.00%
2018/03/23	3	63.93	0	0.00	63.90	3	6,718	0.04%
2018/03/22	1	69.30	4	68.38	66.00	-3	6,790	-0.04%
2018/03/21	3	64.77	9	65.57	67.60	-6	6,851	-0.09%
2018/03/19	0	0.00	1	62.90	62.40	-1	6,891	-0.01%
2018/03/16	0	0.00	2	62.90	62.30	-2	6,897	-0.03%
2018/03/15	2	61.80	0	0.00	61.80	2	6,835	0.03%
2018/03/14	3.2	62.24	0	0.00	62.30	3.2	6,820	0.05%
2018/03/13	4	62.93	6	63.15	63.00	-2	6,827	-0.03%
2018/03/09	1	61.20	0	0.00	61.10	1	6,828	0.01%
2018/03/08	0	0.00	1	61.00	61.10	-1	6,825	-0.01%
2018/03/06	1	60.60	0	0.00	60.50	1	6,860	0.01%
2018/03/05	1	61.30	1	62.00	60.50	0	6,887	0.00%
2018/03/02	1	60.70	1	61.30	61.00	0	6,868	0.00%
2018/03/01	3.3	61.63	3	61.47	61.40	0.3	6,871	0.00%
2018/02/27	12	62.18	10	61.04	61.00	2	6,895	0.03%
2018/02/26	5	62.20	0	0.00	62.20	5	6,970	0.07%
2018/02/21	0	0.00	2	62.15	63.00	-2	7,023	-0.03%
2018/02/12	2	60.10	1	60.20	59.90	1	6,981	0.01%
2018/02/09	3	59.27	10	58.30	60.00	-7	7,002	-0.10%
2018/02/08	2.5	62.66	0	0.00	62.10	2.5	6,923	0.04%
2018/02/07	3	63.37	1	64.10	63.50	2	6,972	0.03%
2018/02/06	7	62.93	0	0.00	62.30	7	6,922	0.10%
2018/02/05	4	68.28	1	68.50	68.60	3	6,841	0.04%
2018/02/02	1	71.00	0	0.00	70.60	1	6,869	0.01%
2018/02/01	0	0.00	5	70.70	70.50	-5	6,928	-0.07%
2018/01/31	15	73.33	3	72.67	71.00	12	6,891	0.17%
2018/01/30	0	0.00	1	71.40	71.40	-1	6,613	-0.02%
2018/01/29	1	69.70	2	70.35	70.20	-1	6,547	-0.02%
2018/01/25	3	69.37	1	70.10	68.60	2	6,529	0.03%
2018/01/24	3	69.50	1	69.50	69.20	2	6,512	0.03%
2018/01/23	3	70.07	0	0.00	69.50	3	6,482	0.05%
2018/01/22	3	70.67	4.2	71.29	71.20	-1.2	6,471	-0.02%
2018/01/19	4	71.58	6	71.50	71.10	-2	6,489	-0.03%
2018/01/18	2	72.85	2.2	72.74	72.00	-0.2	6,477	0.00%
2018/01/17	8	73.19	3	73.20	73.00	5	6,488	0.08%
2018/01/16	2	72.80	0	0.00	72.60	2	6,478	0.03%
2018/01/12	0	0.00	1	71.30	71.30	-1	6,496	-0.02%
2018/01/11	1	70.20	2	70.80	70.20	-1	6,582	-0.02%
2018/01/10	2	71.40	2	71.95	70.80	0	6,671	0.00%
2018/01/09	7	72.63	1	72.90	72.30	6	6,799	0.09%
2018/01/08	5	72.94	2	73.20	72.00	3	6,845	0.04%
2018/01/05	2	75.85	2	75.80	75.20	0	6,877	0.00%
2018/01/04	3	75.67	3	76.37	75.60	0	6,877	0.00%
2018/01/03	5	74.60	0	0.00	74.20	5	6,916	0.07%