宏達電 (2498)-元富-中原券商分點個股進出

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
43.60
漲跌
▲0.45
漲幅
+1.04%
成交量
11,949張
產業
上市通信網路類股
1093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－元富-中原券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-中原券商分點個股進出
元富-中原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
2024/05/31	4.3	44.69	5	44.36	43.60	-0.7	4,148	-0.02%
2024/05/30	5	43.31	0	0.00	43.15	5	4,029	0.12%
2024/05/29	4	43.63	2	43.50	43.30	2	4,067	0.05%
2024/05/28	2	43.15	5	43.42	43.40	-3	4,037	-0.07%
2024/05/27	1	42.05	0	0.00	43.30	1	4,072	0.02%
2024/05/21	1	42.85	0	0.00	42.70	1	4,302	0.02%
2024/05/16	0	0.00	10	42.73	43.25	-10	4,424	-0.23%
2024/05/15	3	42.57	0	0.00	42.60	3	4,435	0.07%
2024/05/14	2	42.35	2	42.33	42.25	0	4,440	0.00%
2024/05/13	6	42.13	6	42.21	42.00	0	4,541	0.00%
2024/05/09	1	41.90	0	0.00	41.60	1	4,525	0.02%
2024/05/08	0	0.00	1	42.45	42.45	-1	4,553	-0.02%
2024/05/03	0	0.00	3.1	43.15	42.85	-3.1	4,605	-0.07%
2024/05/02	0.1	42.70	0	0.00	42.65	0.1	4,628	0.00%
2024/04/30	1	42.80	0	0.00	42.65	1	4,710	0.02%
2024/04/29	0	0.00	0.3	43.35	43.40	-0.3	4,755	-0.01%
2024/04/26	0.1	42.05	0.1	42.45	42.05	0	4,783	0.00%
2024/04/25	14.2	41.85	0	0.00	41.70	14.2	4,837	0.29%
2024/04/24	0.1	42.75	0	0.00	42.40	0.1	4,880	0.00%
2024/04/23	2	41.90	2	41.75	42.15	0	4,994	0.00%
2024/04/22	1	42.15	5	41.75	41.45	-4	5,075	-0.08%
2024/04/19	2	41.80	1.1	41.81	41.45	0.9	5,086	0.02%
2024/04/18	4	42.45	2	42.85	43.25	2	5,124	0.04%
2024/04/17	2	43.23	0	0.00	42.80	2	5,293	0.04%
2024/04/16	1	44.40	1	42.90	42.90	0	5,669	0.00%
2024/04/15	0	0.00	0	45.50	45.15	0	6,724	0.00%
2024/04/12	2	46.28	1	46.25	46.05	1	7,381	0.01%
2024/04/11	1	45.80	0	0.00	45.55	1	7,361	0.01%
2024/04/08	0	0.00	2	47.35	47.45	-2	7,516	-0.03%
2024/04/01	0	0.00	2	48.25	48.25	-2	7,772	-0.03%
2024/03/29	1.1	47.42	2	47.45	47.20	-1	7,874	-0.01%
2024/03/28	0	0.00	10	47.80	47.65	-10	8,335	-0.12%
2024/03/27	1	47.55	9	47.55	47.65	-8	8,601	-0.09%
2024/03/26	2	47.80	2	47.83	47.85	0	8,590	0.00%
2024/03/25	3	48.98	1	49.00	48.00	2	8,579	0.02%
2024/03/22	5	46.85	0	0.00	47.45	5	8,472	0.06%
2024/03/21	5	46.60	0	0.00	47.05	5	8,556	0.06%
2024/03/18	0	0.00	13	45.58	45.80	-13	9,152	-0.14%
2024/03/15	0.1	45.35	1	45.30	45.15	-0.9	9,180	-0.01%
2024/03/14	9	45.96	4	45.80	45.50	5	9,179	0.05%
2024/03/11	0	0.00	5	46.15	46.20	-5	9,198	-0.05%
2024/03/08	1	46.90	3	45.90	45.90	-2	9,224	-0.02%
2024/03/07	2	47.20	318	47.44	47.00	-316	9,146	-3.45%	大賣/鉅額交易
2024/03/06	16	47.68	497	47.07	47.10	-481	9,092	-5.29%	大賣/鉅額交易
2024/03/04	1	49.60	2	49.88	49.20	-1	8,958	-0.01%
2024/03/01	3	49.00	0	0.00	48.95	3	8,982	0.03%
2024/02/29	1	49.20	12	48.89	48.75	-11	8,985	-0.12%
2024/02/27	24	49.58	18	48.90	48.60	6	9,009	0.07%
2024/02/26	0	0.00	7	48.65	49.00	-7	8,870	-0.08%
2024/02/23	7	48.97	7	49.10	48.50	0	8,971	0.00%
2024/02/21	3	49.85	4	49.65	49.55	-1	9,009	-0.01%
2024/02/20	1	50.40	1	49.65	49.20	0	9,182	0.00%
2024/02/19	0	0.00	1	50.10	50.00	-1	9,162	-0.01%
2024/02/15	4	49.18	4	49.35	49.35	0	9,323	0.00%
2024/02/05	1	49.20	0	0.00	49.05	1	9,356	0.01%
2024/02/02	1	51.20	1	50.10	50.00	0	9,286	0.00%
2024/02/01	41.2	50.49	0	0.00	50.70	41.2	9,271	0.44%
2024/01/31	1	49.50	0	0.00	49.10	1	9,321	0.01%
2024/01/30	3	49.67	0	0.00	49.50	3	9,409	0.03%
2024/01/29	0	0.00	8	50.50	50.50	-8	9,445	-0.08%
2024/01/26	0	0.00	2	50.50	50.00	-2	9,673	-0.02%
2024/01/25	6	50.80	7	50.91	50.50	-1	9,699	-0.01%
2024/01/24	0	0.00	1.3	51.81	51.40	-1.3	9,681	-0.01%
2024/01/23	3	52.20	2	51.50	51.70	1	9,628	0.01%
2024/01/19	1	50.00	0	0.00	50.30	1	9,606	0.01%
2024/01/18	1	50.30	2	50.10	50.40	-1	9,580	-0.01%
2024/01/17	6	49.67	4	49.80	49.15	2	9,534	0.02%
2024/01/15	0	0.00	4	51.73	51.30	-4	9,357	-0.04%
2024/01/12	30	51.80	1	51.60	51.60	29	9,351	0.31%
2024/01/11	10	52.58	8	52.09	52.10	2	9,297	0.02%
2024/01/10	7	52.79	13	52.68	52.20	-6	9,242	-0.06%
2024/01/09	18	54.37	56	54.68	54.70	-38	8,994	-0.42%
2024/01/08	4	52.75	53	53.69	52.90	-49	7,866	-0.62%
2024/01/05	1	49.00	7	48.95	48.90	-6	7,192	-0.08%
2024/01/04	26	48.90	5	48.65	48.65	21	7,219	0.29%
2024/01/03	0	0.00	2	49.55	49.40	-2	7,236	-0.03%
2024/01/02	1	50.80	20	50.90	50.70	-19	7,178	-0.26%
2023/12/29	9	51.62	2	51.85	51.30	7	7,236	0.10%
2023/12/28	1	52.10	0	0.00	51.60	1	7,246	0.01%
2023/12/27	6	52.17	7	52.71	52.10	-1	7,194	-0.01%
2023/12/26	9	51.97	7	51.50	51.50	2	7,015	0.03%
2023/12/25	20	53.35	41	52.37	52.00	-21	6,901	-0.30%
2023/12/22	10	50.80	10	51.30	51.20	0	6,432	0.00%
2023/12/20	2	49.45	0.1	49.30	49.55	1.9	6,172	0.03%
2023/12/19	3	48.50	1	48.45	48.65	2	6,148	0.03%
2023/12/18	1	49.50	0	0.00	49.25	1	6,148	0.02%
2023/12/15	1	50.30	0	0.00	50.80	1	6,065	0.02%
2023/12/14	16	51.64	6	51.12	52.00	10	5,873	0.17%
2023/12/12	0	0.00	0	48.65	48.30	0	5,435	0.00%
2023/12/08	0	0.00	1	49.25	48.85	-1	5,475	-0.02%
2023/12/05	2	49.85	2	49.20	49.20	0	5,435	0.00%
2023/12/04	1	49.75	2	50.20	49.75	-1	5,473	-0.02%
2023/12/01	23	49.55	2	49.45	49.45	21	5,453	0.39%
2023/11/30	5	50.30	5	50.04	50.20	0	5,414	0.00%
2023/11/29	0	49.50	1	49.65	49.65	-1	5,370	-0.02%
2023/11/28	1	48.70	0	0.00	50.00	1	5,348	0.02%
2023/11/27	0	0.00	1	48.45	48.45	-1	5,299	-0.02%
2023/11/24	1	48.95	0	0.00	49.05	1	5,291	0.02%
2023/11/23	1	50.20	0	0.00	50.10	1	5,249	0.02%
2023/11/22	1	50.00	5	49.50	50.00	-4	5,226	-0.08%
2023/11/15	3	48.20	4	47.86	48.00	-1	4,817	-0.02%
2023/11/14	2	47.08	2	47.35	47.20	0	4,728	0.00%
2023/11/09	1	46.55	0	0.00	46.30	1	4,668	0.02%
2023/11/08	3	45.85	6	46.79	47.40	-3	4,731	-0.06%
2023/11/07	115	46.08	0	0.00	46.05	115	4,652	2.47%	大買/鉅額交易
2023/11/06	0	0.00	21	48.12	48.10	-21	4,602	-0.46%
2023/11/03	11	47.22	2	48.25	47.40	9	4,549	0.20%
2023/11/02	2	46.20	6	45.68	45.85	-4	4,356	-0.09%
2023/11/01	0	0.00	5	44.70	44.75	-5	4,470	-0.11%
2023/10/31	2	44.90	0	0.00	44.10	2	4,598	0.04%
2023/10/26	3	45.28	0	0.00	45.15	3	4,880	0.06%
2023/10/25	1	46.75	0	0.00	46.60	1	4,945	0.02%
2023/10/20	26	44.80	5	45.40	45.70	21	5,146	0.41%
2023/10/19	36	45.62	0	0.00	45.85	36	5,182	0.69%
2023/10/18	29	46.92	0	0.00	46.60	29	5,274	0.55%
2023/10/13	0	0.00	20	50.10	50.10	-20	5,240	-0.38%
2023/10/06	20	49.65	1	49.75	49.65	19	5,673	0.33%
2023/10/05	1	50.20	0	0.00	50.30	1	6,014	0.02%
2023/10/03	1	49.35	1	48.75	48.75	0	6,183	0.00%
2023/10/02	0	0.00	1	49.10	49.10	-1	6,297	-0.02%
2023/09/26	1	48.85	0	49.15	48.65	1	6,496	0.02%
2023/09/25	161	49.69	0	0.00	49.45	161	6,506	2.47%	大買/鉅額交易
2023/09/22	77	48.03	0	0.00	49.65	77	6,536	1.18%
2023/09/21	271	48.54	0	0.00	48.45	271	6,600	4.11%	大買/鉅額交易
2023/09/20	70	49.20	0	0.00	49.20	70	6,605	1.06%
2023/09/19	3	49.63	0	0.00	49.45	3	6,662	0.05%
2023/09/18	5	50.40	0	50.50	50.50	5	6,695	0.07%
2023/09/15	1	50.70	3	50.77	50.40	-2	6,888	-0.03%
2023/09/14	2	50.80	0	0.00	50.90	2	6,926	0.03%
2023/09/12	1	49.80	1	49.80	49.80	0	7,080	0.00%
2023/09/11	1	49.50	0	0.00	49.30	1	7,089	0.01%
2023/09/08	10	50.30	0	0.00	50.10	10	7,114	0.14%
2023/09/04	3	52.20	0	0.00	52.70	3	7,287	0.04%
2023/09/01	0	0.00	1	52.30	52.10	-1	7,380	-0.01%
2023/08/29	0	0.00	11	51.55	51.80	-11	8,139	-0.14%
2023/08/28	10	50.30	1	51.00	50.40	9	8,214	0.11%
2023/08/23	0	0.00	10	51.50	51.50	-10	8,696	-0.11%
2023/08/22	1	51.20	0	0.00	50.70	1	8,767	0.01%
2023/08/21	0	0.00	20	51.20	51.20	-20	8,833	-0.23%
2023/08/18	0	0.00	100	51.12	50.70	-100	8,856	-1.13%
2023/08/17	0	0.00	300	50.11	51.00	-300	8,893	-3.37%	大賣/鉅額交易
2023/08/15	0	0.00	188	49.56	50.00	-188	8,958	-2.10%	大賣/鉅額交易
2023/08/14	0	0.00	1	49.05	49.10	-1	9,137	-0.01%
2023/08/10	10	50.40	6	50.40	50.50	4	9,128	0.04%
2023/08/08	0	0.00	1	51.70	51.90	-1	9,086	-0.01%
2023/08/07	3	50.62	12	52.09	52.30	-9	9,133	-0.10%
2023/08/04	60	51.58	0	0.00	51.10	60	9,024	0.66%
2023/08/02	1.5	53.82	1	53.70	52.50	0.5	8,926	0.01%
2023/08/01	1	55.50	0	0.00	55.60	1	8,713	0.01%
2023/07/31	10	55.80	1	56.80	55.80	9	8,672	0.10%
2023/07/28	0.1	56.20	6	55.90	56.00	-5.9	8,619	-0.07%
2023/07/27	9	57.37	55.4	57.03	57.20	-46.4	8,602	-0.54%
2023/07/26	1	56.30	1.7	55.70	55.50	-0.7	8,529	-0.01%
2023/07/25	45	55.83	12	55.77	55.70	33	8,563	0.39%
2023/07/21	2.2	57.38	0	0.00	57.80	2.2	8,621	0.03%
2023/07/20	0	0.00	5	56.50	57.00	-5	8,657	-0.06%
2023/07/18	10	57.10	1	58.90	56.70	9	8,788	0.10%
2023/07/17	1	57.50	8	58.00	58.50	-7	8,914	-0.08%
2023/07/14	7	59.01	4	58.85	58.80	3	8,991	0.03%
2023/07/13	9	58.69	12	59.19	58.40	-3	8,953	-0.03%
2023/07/12	25	59.38	12	59.49	57.70	13	8,770	0.15%
2023/07/11	15	58.02	4	57.78	58.00	11	8,506	0.13%
2023/07/07	2	56.45	0	0.00	55.90	2	8,305	0.02%
2023/07/06	5.1	57.18	1	57.00	56.80	4.1	8,385	0.05%
2023/07/05	0	0.00	1	57.20	56.80	-1	8,668	-0.01%
2023/07/04	0	0.00	1	56.90	57.20	-1	9,133	-0.01%
2023/07/03	1	57.40	2	57.40	57.10	-1	9,220	-0.01%
2023/06/29	1	57.10	1	57.10	57.00	0	9,382	0.00%
2023/06/28	3.1	56.47	6	56.40	56.40	-3	9,417	-0.03%
2023/06/27	3	56.80	5	56.50	56.40	-2	9,657	-0.02%
2023/06/26	5	57.68	0	0.00	57.40	5	9,898	0.05%
2023/06/21	0	0.00	8	58.50	58.70	-8	10,018	-0.08%
2023/06/20	1	58.70	0	0.00	58.70	1	9,944	0.01%
2023/06/19	3	59.50	5	59.00	58.90	-2	10,023	-0.02%
2023/06/16	2	60.64	0	0.00	60.50	2	10,044	0.02%
2023/06/15	5	60.32	1	60.20	60.20	4	10,095	0.04%
2023/06/14	2	60.55	1.4	60.33	60.20	0.6	10,260	0.01%
2023/06/13	0	0.00	2	61.05	61.00	-2	10,510	-0.02%
2023/06/12	5	59.86	5	60.36	60.20	0	10,964	0.00%
2023/06/08	1	61.00	0	0.00	60.40	1	11,507	0.01%
2023/06/07	1	61.70	1.4	61.84	62.00	-0.4	11,855	0.00%
2023/06/06	24	61.21	8	61.66	61.00	16	12,463	0.13%
2023/06/05	108	65.04	7	64.91	63.60	101	12,483	0.81%	大買/鉅額交易
2023/06/02	1.2	62.92	7	63.03	62.90	-5.8	12,292	-0.05%
2023/06/01	2.4	62.42	1	62.60	62.40	1.4	12,408	0.01%
2023/05/31	9	61.98	6	62.15	61.80	3	12,681	0.02%
2023/05/30	291	61.95	23	61.59	61.80	268	13,018	2.06%	大買/鉅額交易
2023/05/29	219	61.81	33	61.54	61.50	186	13,433	1.38%	大買/鉅額交易
2023/05/26	5	58.90	0	0.00	58.40	5	13,751	0.04%
2023/05/25	3	59.80	0	0.00	59.40	3	14,297	0.02%
2023/05/22	6	59.97	8	60.09	60.30	-2	15,543	-0.01%
2023/05/19	8	59.00	6	58.90	59.00	2	15,668	0.01%
2023/05/18	10	59.77	9	59.11	58.90	1	15,860	0.01%
2023/05/17	0	0.00	1.1	58.20	58.40	-1.1	16,248	-0.01%
2023/05/16	1	57.50	5	57.24	57.60	-4	16,400	-0.02%
2023/05/12	1	56.00	1	56.40	57.20	0	17,142	0.00%
2023/05/11	1	57.60	0	0.00	56.00	1	17,695	0.01%
2023/05/10	3	57.23	3	57.30	57.50	0	18,116	0.00%
2023/05/09	3	56.57	1	56.80	56.80	2	18,824	0.01%
2023/05/08	3	57.63	2	57.60	57.40	1	19,949	0.01%
2023/05/05	0	0.00	1	57.30	57.30	-1	21,816	0.00%
2023/05/04	2	56.70	10	57.00	56.80	-8	22,378	-0.04%
2023/05/03	8	56.34	14	56.53	56.50	-6	22,607	-0.03%
2023/05/02	6	57.35	1	57.20	57.50	5	22,964	0.02%
2023/04/28	2	56.80	6	57.00	56.70	-4	23,193	-0.02%
2023/04/27	8.1	56.28	11	56.69	56.20	-3	23,205	-0.01%
2023/04/26	18	55.83	7	56.21	56.50	11	23,243	0.05%
2023/04/25	4	56.28	0	0.00	55.90	4	23,544	0.02%
2023/04/24	2	58.20	3	58.40	58.00	-1	23,797	0.00%
2023/04/21	4	59.38	39	59.77	58.10	-35	23,910	-0.15%
2023/04/20	12	60.18	505	59.75	59.60	-493	23,913	-2.06%	大賣/鉅額交易
2023/04/19	10	62.30	1	62.20	61.70	9	23,949	0.04%
2023/04/18	11	63.67	5	64.80	63.30	6	24,001	0.02%
2023/04/17	1	65.20	1	64.70	64.60	0	24,530	0.00%
2023/04/14	0	0.00	6	64.23	64.30	-6	24,969	-0.02%
2023/04/13	3	63.70	0	0.00	63.70	3	25,245	0.01%
2023/04/12	0	0.00	30	64.80	64.70	-30	25,380	-0.12%
2023/04/11	31	64.99	11	65.42	64.30	20	25,460	0.08%
2023/04/10	1	65.20	0	0.00	65.20	1	25,447	0.00%
2023/04/07	20	64.33	28	64.91	64.10	-8	25,252	-0.03%
2023/04/06	2	62.40	2	62.40	63.60	0	24,885	0.00%
2023/03/31	2	62.25	5	62.22	62.60	-3	24,950	-0.01%
2023/03/30	2	61.95	0	0.00	62.00	2	25,029	0.01%
2023/03/29	8.2	61.74	0	0.00	61.60	8.2	25,176	0.03%
2023/03/28	7	62.01	1	62.80	61.70	6	25,355	0.02%
2023/03/27	6	64.18	15	64.46	63.60	-9	25,215	-0.04%
2023/03/23	1	63.20	0	63.00	63.10	1	25,160	0.00%
2023/03/22	2	63.70	1	63.40	63.30	1	25,290	0.00%
2023/03/20	0	0.00	2	62.95	63.20	-2	25,545	-0.01%
2023/03/17	1	61.50	5	61.60	62.20	-4	25,901	-0.02%
2023/03/16	12	61.96	1	61.50	61.10	11	26,237	0.04%
2023/03/15	2	63.25	8	63.61	63.00	-6	26,537	-0.02%
2023/03/14	6	62.58	5	63.40	62.50	1	26,978	0.00%
2023/03/13	128	60.39	2.3	61.41	62.60	125.7	27,719	0.45%	大買/鉅額交易
2023/03/10	11	62.95	3	62.90	62.60	8	28,235	0.03%
2023/03/09	24.1	65.76	17	65.88	64.40	7.1	29,472	0.02%
2023/03/08	32	64.08	1	63.40	63.40	31	29,774	0.10%
2023/03/07	1	64.60	1	65.50	64.90	0	29,637	0.00%
2023/03/06	7	64.47	0	0.00	64.80	7	29,643	0.02%
2023/03/03	102	65.03	1	63.80	63.60	101	29,568	0.34%	大買/鉅額交易
2023/03/02	108	65.25	6	65.37	64.80	102	29,462	0.35%	大買/鉅額交易
2023/03/01	203	66.90	14	66.83	66.10	189	29,189	0.65%	大買/鉅額交易
2023/02/24	21	66.30	17	67.26	65.40	4	28,773	0.01%
2023/02/23	17	66.21	16	66.76	66.70	1	28,439	0.00%
2023/02/22	21	64.98	1	64.70	64.60	20	28,059	0.07%
2023/02/21	11	67.37	29	67.69	66.70	-18	27,948	-0.06%
2023/02/20	8	66.24	20	66.99	66.90	-12	27,536	-0.04%
2023/02/17	2	66.25	1	66.30	65.80	1	27,439	0.00%
2023/02/16	8	65.14	11.5	65.43	65.60	-3.5	27,622	-0.01%
2023/02/15	19.2	63.88	15	64.03	64.50	4.2	27,729	0.02%
2023/02/14	7	65.91	5	65.84	65.50	2	27,359	0.01%
2023/02/13	3	65.87	12	65.61	65.20	-9	27,496	-0.03%
2023/02/10	7.2	66.21	697	66.18	65.50	-689.8	27,637	-2.50%	大賣/鉅額交易
2023/02/09	2	66.65	300.5	67.07	67.70	-298.5	27,428	-1.09%	大賣/鉅額交易
2023/02/08	4	66.23	4	66.25	66.30	0	27,527	0.00%
2023/02/07	315.3	66.17	14	66.49	66.10	301.3	27,519	1.09%	大買/鉅額交易
2023/02/06	15	66.34	25.5	67.57	68.70	-10.5	27,040	-0.04%
2023/02/03	63	68.46	65	66.51	65.10	-2	26,040	-0.01%
2023/02/02	2	65.75	15.1	66.09	66.90	-13.1	24,490	-0.05%
2023/02/01	2	61.10	5	60.52	60.90	-3	24,173	-0.01%
2023/01/31	2	61.10	6	60.45	60.80	-4	24,234	-0.02%
2023/01/30	4	59.20	2	58.50	59.50	2	24,065	0.01%
2023/01/17	97	57.30	0	0.00	57.20	97	24,033	0.40%
2023/01/13	1	57.80	0	0.00	57.30	1	24,282	0.00%
2023/01/12	10	59.74	6	60.15	59.50	4	24,235	0.02%
2023/01/11	1	59.60	2	59.40	59.00	-1	24,121	0.00%
2023/01/10	4	59.15	1	58.80	58.80	3	24,312	0.01%
2023/01/09	2.1	59.45	3.4	59.17	58.70	-1.3	24,559	-0.01%
2023/01/06	6.1	59.08	12	58.72	58.50	-5.9	24,854	-0.02%
2023/01/05	4.3	59.77	28	59.93	58.70	-23.7	25,296	-0.09%
2023/01/04	16	59.33	7	59.24	58.80	9	25,241	0.04%
2023/01/03	0	0.00	1	56.50	58.10	-1	25,223	0.00%
2022/12/30	0	0.00	4	56.20	55.70	-4	25,198	-0.02%
2022/12/27	2	57.00	8	56.56	57.10	-6	26,174	-0.02%
2022/12/26	1	55.90	3	55.70	55.70	-2	26,380	-0.01%
2022/12/23	4	55.60	4	54.90	55.00	0	26,855	0.00%
2022/12/22	10	56.70	20	55.95	55.40	-10	27,133	-0.04%
2022/12/21	30	55.58	14	55.70	55.80	16	27,737	0.06%
2022/12/20	11	54.87	0	0.00	54.40	11	28,192	0.04%
2022/12/19	11	57.40	0	0.00	56.40	11	28,938	0.04%
2022/12/16	13	58.08	1	58.10	57.20	12	29,573	0.04%
2022/12/15	3	58.57	1	59.10	58.20	2	30,474	0.01%
2022/12/14	1	58.50	4	58.23	58.40	-3	31,185	-0.01%
2022/12/13	12	59.55	5	60.04	58.40	7	31,538	0.02%
2022/12/12	11	60.08	10	59.21	58.90	1	31,888	0.00%
2022/12/09	6	60.25	1	60.30	59.40	5	31,984	0.02%
2022/12/08	13	60.45	14	59.96	59.90	-1	31,994	0.00%
2022/12/07	9	59.68	10	58.84	58.00	-1	32,125	0.00%
2022/12/06	30	60.81	26	61.44	59.90	4	32,225	0.01%
2022/12/05	28	60.71	10	60.70	60.40	18	32,529	0.06%
2022/12/02	31	58.63	35	58.72	59.10	-4	31,931	-0.01%
2022/12/01	54	59.49	59	59.15	57.80	-5	31,833	-0.02%
2022/11/30	26	55.71	27	56.20	57.60	-1	31,310	0.00%
2022/11/29	10	51.75	11	51.47	52.40	-1	31,608	0.00%
2022/11/28	5	51.76	0	0.00	51.50	5	33,714	0.01%
2022/11/24	7	53.23	197	52.81	53.40	-190	35,383	-0.54%	大賣/鉅額交易
2022/11/23	0	0.00	1	52.60	52.40	-1	35,608	0.00%
2022/11/22	0	0.00	0.1	52.90	52.80	-0.1	35,980	0.00%
2022/11/21	3	54.00	6	54.57	52.80	-3	37,064	-0.01%
2022/11/18	2	54.15	3	54.40	53.40	-1	37,282	0.00%
2022/11/17	10	54.99	3	55.00	54.70	7	38,061	0.02%
2022/11/16	4	54.70	2	54.50	54.50	2	38,499	0.01%
2022/11/15	2	53.71	7	54.06	54.30	-5	38,967	-0.01%
2022/11/14	10	53.83	20	54.10	54.30	-10	39,829	-0.03%
2022/11/11	15	54.01	2	52.50	52.40	13	40,889	0.03%
2022/11/10	77	53.17	42	53.18	52.70	35	41,712	0.08%
2022/11/09	7	53.23	47	53.18	53.40	-40	42,307	-0.09%
2022/11/08	39	52.25	6.5	52.82	51.80	32.5	43,100	0.08%
2022/11/07	33	53.29	17.5	53.14	52.50	15.5	43,801	0.04%
2022/11/04	80	53.67	69	53.90	53.50	11	44,700	0.02%
2022/11/03	26.1	51.33	27	51.59	52.70	-0.9	44,986	0.00%
2022/11/02	28	50.54	27	50.70	50.50	1	45,218	0.00%
2022/11/01	13	50.47	11	50.90	50.90	2	46,009	0.00%
2022/10/31	22	49.62	27	50.16	50.50	-5	46,929	-0.01%
2022/10/28	6	48.82	2	48.38	48.30	4	48,686	0.01%
2022/10/27	11	49.22	11	49.79	50.30	0	49,722	0.00%
2022/10/26	25	49.56	25	48.50	48.40	0	50,392	0.00%
2022/10/25	5	49.29	5	49.59	49.05	0	51,129	0.00%
2022/10/24	2	50.30	2	49.73	49.65	0	52,478	0.00%
2022/10/21	2	50.33	1	49.25	49.25	1	54,504	0.00%
2022/10/20	56	50.47	7	51.14	51.00	49	55,537	0.09%
2022/10/19	4	52.40	4	52.10	51.70	0	56,959	0.00%
2022/10/18	4	52.35	4	52.20	52.00	0	58,860	0.00%
2022/10/17	94	49.46	18	49.93	52.50	76	62,994	0.12%
2022/10/14	619	51.15	4	52.30	51.70	615	65,525	0.94%	大買/鉅額交易
2022/10/13	8	51.84	2.4	49.77	49.05	5.6	66,365	0.01%
2022/10/12	6	51.72	9	51.06	53.00	-3	66,666	0.00%
2022/10/11	9.2	51.52	9	51.62	51.60	0.2	67,341	0.00%
2022/10/07	4	56.60	4	55.50	55.90	0	67,859	0.00%
2022/10/06	9	55.49	8.1	55.88	56.50	0.9	69,128	0.00%
2022/10/05	29.1	56.97	27	56.89	55.00	2.1	70,843	0.00%
2022/10/04	8	55.80	6	55.92	55.90	2	71,871	0.00%
2022/10/03	39	54.00	9	54.24	54.30	30	72,857	0.04%
2022/09/30	20	52.65	11	54.65	54.80	9	75,063	0.01%
2022/09/29	0	0.00	2	53.25	53.30	-2	77,665	0.00%
2022/09/28	4	54.80	6	53.82	52.00	-2	81,115	0.00%
2022/09/27	24.1	55.46	8	56.03	56.60	16.1	82,606	0.02%
2022/09/26	23	58.60	10	59.19	56.00	13	83,725	0.02%
2022/09/23	11	61.01	26	62.12	60.80	-15	84,788	-0.02%
2022/09/22	101	64.16	80	63.48	62.70	21	85,208	0.02%	大買/
2022/09/21	12	63.69	22.1	63.99	64.50	-10.1	85,680	-0.01%
2022/09/20	5	62.22	10	62.68	62.80	-5	87,623	-0.01%
2022/09/19	6	62.27	15	61.39	61.30	-9	87,693	-0.01%
2022/09/16	12	62.05	11	61.51	61.20	1	87,845	0.00%
2022/09/15	14	62.78	9	62.07	61.30	5	88,657	0.01%
2022/09/14	18	62.17	16	61.75	62.60	2	89,958	0.00%
2022/09/13	6	63.35	18	62.82	62.20	-12	89,566	-0.01%
2022/09/12	25	63.18	25.5	63.72	63.30	-0.5	89,038	0.00%
2022/09/08	16	60.83	17	60.96	60.80	-1	88,042	0.00%
2022/09/07	10	60.05	2	60.05	60.40	8	87,776	0.01%
2022/09/06	30	61.62	23	61.27	60.10	7	87,085	0.01%
2022/09/05	62	64.05	39	63.83	63.40	23	86,076	0.03%
2022/09/02	70	62.79	115	65.13	63.90	-45	84,883	-0.05%	大賣/
2022/09/01	28	61.80	29	61.14	60.20	-1	82,647	0.00%
2022/08/31	46	61.52	27	61.42	62.30	19	81,807	0.02%
2022/08/30	10.1	59.90	6	59.25	59.10	4.1	80,656	0.01%
2022/08/29	1	58.60	7	58.74	58.70	-6	80,251	-0.01%
2022/08/26	30	62.49	27.2	61.85	61.60	2.8	79,833	0.00%
2022/08/25	4	61.05	5	61.06	61.00	-1	78,831	0.00%
2022/08/24	11.2	59.44	8	59.11	59.50	3.2	78,464	0.00%
2022/08/23	9.1	60.58	9	60.40	60.20	0.1	77,650	0.00%
2022/08/22	17.1	62.04	23	62.08	61.00	-5.9	77,073	-0.01%
2022/08/19	19.6	64.84	35	64.38	63.90	-15.5	76,527	-0.02%
2022/08/18	42	65.25	29	64.99	64.20	13	75,462	0.02%
2022/08/17	32	64.33	30	64.93	65.50	2	74,055	0.00%
2022/08/16	14	64.33	14	63.79	62.50	0	72,978	0.00%
2022/08/15	54	62.71	54	61.98	64.50	0	72,200	0.00%
2022/08/12	47	64.11	56	63.92	63.20	-9	71,105	-0.01%
2022/08/11	16	63.68	18	63.71	63.80	-2	70,103	0.00%
2022/08/10	100	60.88	93	61.19	62.00	7	69,002	0.01%
2022/08/09	9	59.78	6	59.52	59.70	3	68,156	0.00%
2022/08/08	25	59.21	37	58.44	60.40	-12	67,502	-0.02%
2022/08/05	70	60.68	94	59.88	62.00	-24	66,539	-0.04%
2022/08/04	76	59.62	96	60.30	58.30	-20	65,593	-0.03%
2022/08/03	55	65.38	39	65.06	63.30	16	63,697	0.03%
2022/08/02	77	64.60	66	64.23	64.30	11	62,596	0.02%
2022/08/01	101	66.10	82	65.46	65.80	19	61,911	0.03%	大買/
2022/07/29	118	65.68	135	65.18	65.10	-17	61,030	-0.03%	大買/大賣/
2022/07/28	184	66.78	149	66.16	65.40	35	59,645	0.06%	大買/大賣/
2022/07/27	107	64.06	87	63.66	64.70	20	57,530	0.03%	大買/
2022/07/26	94	65.33	92	66.44	64.20	2	56,412	0.00%
2022/07/25	147	66.03	148	65.78	66.60	-1	55,233	0.00%	大買/大賣/
2022/07/22	248	67.01	226.1	66.34	64.70	21.9	53,167	0.04%	大買/大賣/
2022/07/21	236.1	62.25	275	63.31	65.60	-38.9	48,899	-0.08%	大買/大賣/
2022/07/20	92	60.18	64	60.14	59.70	28	46,099	0.06%
2022/07/19	16	58.88	18	59.00	58.10	-2	44,897	0.00%
2022/07/18	119	60.47	96	60.34	59.10	23	44,100	0.05%	大買/
2022/07/15	20	59.97	26.5	59.90	58.90	-6.5	42,995	-0.02%
2022/07/14	52.5	59.36	45	59.58	60.70	7.5	42,083	0.02%
2022/07/13	68	60.53	91	60.65	58.40	-23	40,525	-0.06%
2022/07/12	81	59.35	55	59.79	57.60	26	38,521	0.07%
2022/07/11	90	60.54	96	60.02	60.90	-6	36,860	-0.02%
2022/07/08	131	61.28	141	60.80	60.50	-10	35,597	-0.03%	大買/大賣/
2022/07/07	63	59.58	113	60.09	61.70	-50	33,181	-0.15%	大賣/
2022/07/06	122	59.75	116	59.61	56.90	6	30,092	0.02%	大買/大賣/
2022/07/05	73	58.44	34	58.95	60.70	39	26,355	0.15%
2022/07/04	56	52.17	139.6	52.00	55.20	-83.6	24,146	-0.35%	大賣/
2022/07/01	126	50.09	123.5	50.25	50.20	2.5	22,541	0.01%	大買/大賣/
2022/06/30	56	49.59	24.5	50.01	48.90	31.5	20,532	0.15%
2022/06/29	99	52.90	92	53.08	52.00	7	19,418	0.04%
2022/06/28	83.1	58.46	77	58.91	57.70	6.1	17,930	0.03%
2022/06/27	13	57.17	23	57.45	57.80	-10	15,291	-0.07%
2022/06/24	12	50.93	20	51.28	52.60	-8	14,754	-0.05%
2022/06/23	64	48.77	53	48.57	47.90	11	14,113	0.08%
2022/06/22	54	47.86	56	48.78	49.70	-2	13,272	-0.02%
2022/06/21	24	45.09	8.2	45.62	46.30	15.8	11,791	0.13%
2022/06/20	4.1	44.31	5	43.14	42.10	-0.9	11,763	-0.01%
2022/06/17	3.1	44.14	4	44.16	44.00	-0.9	11,742	-0.01%
2022/06/16	9	46.69	7	47.06	45.05	2	11,870	0.02%
2022/06/15	6	45.92	11	46.16	45.75	-5	11,921	-0.04%
2022/06/14	2	44.90	2	46.43	46.45	0	12,146	0.00%
2022/06/13	1	46.10	0	0.00	45.60	1	12,401	0.01%
2022/06/09	1	48.20	0	0.00	48.20	1	12,786	0.01%
2022/06/08	3	48.78	2	48.68	48.05	1	13,083	0.01%
2022/06/07	2	48.55	0	0.00	48.15	2	13,501	0.01%
2022/06/06	5.4	49.13	8	49.40	49.00	-2.6	13,971	-0.02%
2022/06/02	3	50.00	3.2	50.41	49.25	-0.2	14,489	0.00%
2022/06/01	0	0.00	2.1	49.84	49.55	-2.1	14,792	-0.01%
2022/05/31	1	49.45	1	49.60	50.00	0	15,290	0.00%
2022/05/30	2	48.15	1	48.30	48.15	1	16,732	0.01%
2022/05/27	8.2	47.69	18	47.43	47.05	-9.8	17,646	-0.06%
2022/05/26	0	0.00	4	46.40	45.90	-4	17,706	-0.02%
2022/05/25	3.2	45.96	0	0.00	46.00	3.2	18,054	0.02%
2022/05/24	5.1	46.61	0	0.00	45.95	5.1	18,678	0.03%
2022/05/20	1.1	46.91	1	47.20	47.00	0.1	19,058	0.00%
2022/05/19	8	46.08	0	0.00	46.70	8	19,154	0.04%
2022/05/18	3	46.93	4	47.15	47.20	-1	19,316	-0.01%
2022/05/17	6	47.30	11	47.12	47.20	-5	19,454	-0.03%
2022/05/16	3	45.63	0	0.00	45.70	3	19,732	0.02%
2022/05/13	4.2	45.60	8	45.97	45.90	-3.9	19,998	-0.02%
2022/05/12	2	45.33	1	44.95	44.95	1	20,310	0.00%
2022/05/11	1	45.20	4	45.13	46.15	-3	20,437	-0.01%
2022/05/10	0.1	46.35	3	46.00	46.45	-3	20,644	-0.01%
2022/05/09	11	46.15	4	46.00	45.65	7	21,260	0.03%
2022/05/06	2	50.00	3	49.70	49.95	-1	21,534	0.00%
2022/05/05	0	0.00	31	50.69	51.00	-31	22,316	-0.14%
2022/05/04	0	0.00	3	49.15	49.30	-3	22,796	-0.01%
2022/04/29	37.1	49.52	14	48.62	47.60	23.1	24,171	0.10%
2022/04/28	4	48.75	0	0.00	48.60	4	24,509	0.02%
2022/04/27	2	48.50	0	0.00	48.60	2	24,884	0.01%
2022/04/26	10.3	49.63	0	0.00	49.80	10.3	25,059	0.04%
2022/04/25	0	0.00	5	48.74	48.75	-5	25,311	-0.02%
2022/04/22	8	50.95	0	0.00	51.10	8	25,912	0.03%
2022/04/21	2	52.80	2	52.15	53.00	0	26,781	0.00%
2022/04/20	0.6	53.20	4	53.23	53.10	-3.4	27,371	-0.01%
2022/04/19	1	53.70	2	53.75	53.20	-1	28,103	0.00%
2022/04/18	3	53.20	1	53.20	53.20	2	29,264	0.01%
2022/04/15	2	54.50	0	0.00	54.20	2	29,725	0.01%
2022/04/14	1	56.10	0	0.00	56.10	1	30,518	0.00%
2022/04/13	0	0.00	2	56.40	56.60	-2	31,079	-0.01%
2022/04/12	0.1	54.70	1	54.30	54.00	-0.9	31,573	0.00%
2022/04/11	2	54.80	1	54.00	54.00	1	32,647	0.00%
2022/04/08	2	56.15	2	56.75	56.70	0	33,380	0.00%
2022/04/07	5	56.58	0	0.00	55.70	5	33,765	0.01%
2022/04/06	1.1	58.73	0	0.00	58.80	1.1	34,281	0.00%
2022/04/01	2	58.45	2	59.05	60.00	0	35,009	0.00%
2022/03/30	0	0.00	2	61.20	60.30	-2	37,297	-0.01%
2022/03/29	1	59.90	1	59.90	59.80	0	38,605	0.00%
2022/03/28	1	58.50	9	59.10	59.70	-8	40,366	-0.02%
2022/03/25	7	59.91	5	59.46	59.30	2	41,209	0.00%
2022/03/24	3	60.60	15	60.56	61.80	-12	42,122	-0.03%
2022/03/23	7.2	59.75	1	60.50	59.70	6.2	42,768	0.01%
2022/03/22	2	58.80	3	58.83	59.30	-1	43,683	0.00%
2022/03/21	20.1	59.95	16	60.51	58.50	4.1	44,434	0.01%
2022/03/18	2	58.35	4	58.55	58.50	-2	44,939	0.00%
2022/03/17	2	58.60	1	58.00	58.60	1	45,225	0.00%
2022/03/16	4.1	55.84	0	0.00	56.20	4.1	45,677	0.01%
2022/03/15	2	56.40	1	55.80	55.60	1	46,642	0.00%
2022/03/14	2	57.50	2	57.90	57.70	0	47,603	0.00%
2022/03/11	22	57.85	31.1	58.09	57.80	-9.1	49,421	-0.02%
2022/03/10	32.2	58.62	27	58.04	58.10	5.2	50,458	0.01%
2022/03/09	15.3	57.01	6	56.20	56.10	9.3	52,280	0.02%
2022/03/08	4.7	58.46	3	58.90	56.80	1.7	53,122	0.00%
2022/03/07	10.3	61.42	2	63.05	60.10	8.3	53,870	0.02%
2022/03/04	7	65.39	5	65.36	64.30	2	54,730	0.00%
2022/03/03	42	67.73	41.4	67.75	65.40	0.6	55,378	0.00%
2022/03/02	219	62.23	123	63.02	66.90	96	55,289	0.17%	大買/大賣/
2022/03/01	0	0.00	1	60.40	60.90	-1	56,108	0.00%
2022/02/25	13.1	58.49	51	59.94	57.90	-37.9	56,859	-0.07%
2022/02/24	6	58.73	2	59.50	57.70	4	58,297	0.01%
2022/02/23	10	62.60	22	62.15	62.10	-12	58,653	-0.02%
2022/02/22	30	63.63	0	0.00	61.50	30	61,135	0.05%
2022/02/21	4.1	64.65	1	64.70	64.40	3.1	62,116	0.00%
2022/02/18	0	0.00	6	64.72	65.80	-6	64,354	-0.01%
2022/02/17	5	65.30	10	65.02	65.20	-5	66,364	-0.01%
2022/02/16	5	64.90	20	65.27	64.40	-15	69,945	-0.02%
2022/02/15	1	64.50	48	64.93	63.00	-47	72,472	-0.06%
2022/02/14	5.1	64.42	8	64.59	63.90	-3	72,684	0.00%
2022/02/11	2.3	67.63	7	67.96	68.30	-4.7	72,541	-0.01%
2022/02/10	5	67.82	3.2	67.95	67.70	1.8	72,614	0.00%
2022/02/09	5	68.34	4	68.73	67.90	1	72,466	0.00%
2022/02/08	50	65.74	11	66.14	66.90	39	71,804	0.05%
2022/02/07	18.1	64.37	18	63.87	67.00	0.1	71,431	0.00%
2022/01/26	17	63.54	14	64.04	63.80	3	70,997	0.00%
2022/01/25	10.2	64.61	18	64.09	62.60	-7.8	70,780	-0.01%
2022/01/24	11	67.47	23	67.73	67.00	-12	70,115	-0.02%
2022/01/21	52.1	69.33	50.2	69.13	69.10	1.9	69,798	0.00%
2022/01/20	13.2	69.55	12	69.30	69.20	1.2	69,315	0.00%
2022/01/19	6.2	69.04	19.1	69.49	69.90	-12.9	69,702	-0.02%
2022/01/18	6	70.57	5.1	70.50	70.50	0.9	70,003	0.00%
2022/01/17	8.2	70.48	45.2	71.53	70.60	-37	72,127	-0.05%
2022/01/14	8.3	68.18	6	68.17	69.00	2.3	75,490	0.00%
2022/01/13	11	70.60	11	70.97	71.00	0	76,728	0.00%
2022/01/12	10.2	72.18	12	72.85	72.00	-1.8	76,617	0.00%
2022/01/11	31.1	75.82	15	75.71	72.30	16.1	76,497	0.02%
2022/01/10	12	78.70	25	77.54	79.60	-13	75,611	-0.02%
2022/01/07	7.2	79.27	3	81.20	78.00	4.2	75,101	0.01%
2022/01/06	12	80.83	13	81.68	82.00	-1	74,186	0.00%
2022/01/05	26.2	83.52	19	83.19	81.60	7.2	73,565	0.01%
2022/01/04	26	86.01	28	86.69	84.60	-2	72,904	0.00%
2022/01/03	30	84.42	39.2	85.50	86.00	-9.2	71,769	-0.01%
2021/12/30	30	84.32	26.1	84.49	84.80	3.9	70,921	0.01%
2021/12/29	7	83.33	11.3	84.38	85.80	-4.3	70,467	-0.01%
2021/12/28	39.1	83.81	35	85.49	83.00	4.1	69,792	0.01%
2021/12/27	23	86.50	16	86.75	85.60	7	69,030	0.01%
2021/12/24	55	87.49	32.2	87.71	86.40	22.8	68,493	0.03%
2021/12/23	33	85.77	30.1	85.98	87.10	2.9	66,633	0.00%
2021/12/22	6.1	86.02	28	86.29	83.80	-21.9	65,222	-0.03%
2021/12/21	34	84.05	39.2	83.68	83.00	-5.2	63,397	-0.01%
2021/12/20	48	82.18	49.2	82.43	84.90	-1.2	62,609	0.00%
2021/12/17	20	81.02	12	81.81	80.80	8	61,374	0.01%
2021/12/16	8	82.21	16.5	82.38	83.30	-8.5	60,439	-0.01%
2021/12/15	32.2	77.14	31	77.93	80.10	1.2	59,346	0.00%
2021/12/14	31.2	77.26	20	77.07	75.70	11.2	58,582	0.02%
2021/12/13	36	81.03	37	81.08	80.10	-1	57,890	0.00%
2021/12/10	36	81.72	31.5	81.23	80.70	4.5	57,413	0.01%
2021/12/09	59	82.74	52.3	82.89	81.30	6.8	56,784	0.01%
2021/12/08	27.8	84.50	46	84.89	81.30	-18.2	55,622	-0.03%
2021/12/07	64.3	87.69	31	86.80	84.00	33.3	54,330	0.06%
2021/12/06	28	84.96	23.1	85.68	86.10	5	52,273	0.01%
2021/12/03	36	84.56	53	85.84	85.20	-17	50,932	-0.03%
2021/12/02	44	82.60	35	82.93	80.20	9	48,676	0.02%
2021/12/01	40	78.56	36.2	78.58	83.40	3.8	47,284	0.01%
2021/11/30	32.2	80.63	44.1	80.69	77.50	-11.9	45,911	-0.03%
2021/11/29	46.1	75.71	37.1	75.06	78.00	9	44,541	0.02%
2021/11/26	30.2	80.43	20	79.76	77.80	10.2	43,241	0.02%
2021/11/25	30	82.98	36	82.84	81.00	-6	41,666	-0.01%
2021/11/24	18	79.77	28.2	79.79	79.40	-10.2	39,840	-0.03%
2021/11/23	45.2	80.32	19.4	80.52	78.40	25.8	38,800	0.07%
2021/11/22	15	87.55	15	87.99	86.70	0	36,977	0.00%
2021/11/19	40	88.42	47	89.09	87.60	-7	35,950	-0.02%
2021/11/18	21.4	86.80	23	86.94	86.10	-1.6	33,342	0.00%
2021/11/17	52.1	85.34	66	84.56	87.50	-13.9	31,980	-0.04%
2021/11/16	57.1	87.56	50.4	88.59	82.10	6.7	29,613	0.02%
2021/11/15	211.4	93.97	174	93.98	90.90	37.4	27,416	0.14%	大買/大賣/
2021/11/12	35.3	86.52	44	87.94	90.90	-8.7	23,622	-0.04%
2021/11/11	7	82.13	3	87.57	82.70	4	20,738	0.02%
2021/11/10	1	83.00	3	88.60	89.60	-2	20,223	-0.01%
2021/11/09	10	82.66	1	84.50	81.50	9	19,998	0.05%
2021/11/08	0	0.00	5	73.68	77.00	-5	19,674	-0.03%
2021/11/05	1	67.70	3	70.00	70.00	-2	19,478	-0.01%
2021/11/04	1	70.40	1	71.20	67.00	0	19,373	0.00%
2021/11/03	4	65.38	7	65.91	71.20	-3	19,313	-0.02%
2021/11/02	10	72.71	4	69.43	68.20	6	18,997	0.03%
2021/11/01	2	68.30	4	71.90	72.10	-2	18,681	-0.01%
2021/10/29	1	65.60	14	59.81	65.60	-13	18,466	-0.07%
2021/10/28	1	58.60	4	59.10	59.70	-3	18,452	-0.02%
2021/10/27	7	59.94	19	60.12	60.00	-12	18,184	-0.07%
2021/10/26	0	0.00	12.6	55.29	58.30	-12.6	17,528	-0.07%
2021/10/25	82.6	52.85	77	52.57	53.00	5.6	16,933	0.03%
2021/10/22	237	51.69	203	51.85	52.50	34	14,480	0.23%	大買/大賣/
2021/10/21	21	47.16	80	47.99	48.25	-59	10,349	-0.57%
2021/10/20	10	42.04	23	42.50	43.90	-13	8,083	-0.16%
2021/10/19	5	39.26	5	39.11	39.95	0	7,487	0.00%
2021/10/15	1	35.15	0	0.00	34.95	1	6,498	0.02%
2021/10/07	0	0.00	1	35.70	35.95	-1	6,559	-0.02%
2021/10/06	10	34.70	0	0.00	34.95	10	6,606	0.15%
2021/10/05	0	0.00	1	34.80	35.00	-1	6,642	-0.02%
2021/10/04	1	34.75	0	0.00	33.95	1	6,662	0.02%
2021/10/01	1	34.90	0	0.00	34.90	1	6,716	0.01%
2021/09/23	3	36.65	4	36.80	36.95	-1	6,777	-0.01%
2021/09/16	5	38.00	6	38.15	38.40	-1	6,981	-0.01%
2021/09/13	1	36.60	1	35.30	37.85	0	6,938	0.00%
2021/09/10	1	34.80	2	34.85	34.85	-1	6,933	-0.01%
2021/09/06	2	36.10	0	0.00	35.30	2	7,824	0.03%
2021/09/03	1	35.65	0	0.00	36.00	1	8,170	0.01%
2021/08/31	1	35.70	0	0.00	35.55	1	8,541	0.01%
2021/08/30	0	0.00	1	35.60	35.85	-1	8,652	-0.01%
2021/08/26	1	35.30	0	0.00	35.15	1	8,741	0.01%
2021/08/25	0	0.00	1	35.75	35.75	-1	8,821	-0.01%
2021/08/23	0	0.00	1	35.40	35.50	-1	9,076	-0.01%
2021/08/19	11	35.57	0	0.00	34.65	11	9,207	0.12%
2021/08/18	1	35.15	1	35.95	36.10	0	9,247	0.00%
2021/08/12	0	0.00	10	37.85	37.70	-10	9,542	-0.10%
2021/08/09	2	38.90	0	0.00	38.60	2	9,968	0.02%
2021/08/05	1	41.90	7	41.62	41.90	-6	10,230	-0.06%
2021/08/04	1	41.50	21	41.50	41.55	-20	10,568	-0.19%
2021/08/03	0	0.00	0.8	41.05	41.45	-0.8	10,726	-0.01%
2021/08/02	5	39.50	3.1	39.56	39.95	2	10,541	0.02%
2021/07/30	0	0.00	1	38.70	39.25	-1	10,549	-0.01%
2021/07/29	0	0.00	9	36.45	37.90	-9	10,492	-0.09%
2021/07/28	1	35.50	0	0.00	35.35	1	10,650	0.01%
2021/07/27	1	36.75	0	0.00	36.75	1	11,139	0.01%
2021/07/26	0	0.00	1	37.75	38.00	-1	11,536	-0.01%
2021/07/23	1	37.05	0	0.00	37.20	1	11,968	0.01%
2021/07/22	0	0.00	5	37.10	36.80	-5	12,402	-0.04%
2021/07/20	1	37.00	0	0.00	36.85	1	13,624	0.01%
2021/07/19	0	0.00	1	37.25	37.50	-1	14,204	-0.01%
2021/07/14	5.1	37.97	1	36.65	36.60	4.1	15,345	0.03%
2021/07/09	0	0.00	1	37.75	37.80	-1	17,653	-0.01%
2021/07/07	0	0.00	0	38.35	38.15	0	18,004	0.00%
2021/07/05	2	39.35	0	0.00	39.75	2	18,084	0.01%
2021/07/02	2	39.00	1	39.10	38.85	1	18,091	0.01%
2021/07/01	1	38.50	0	0.00	38.45	1	18,302	0.01%
2021/06/29	1	39.95	1	39.85	39.20	0	18,468	0.00%
2021/06/28	0	0.00	1	42.10	41.05	-1	18,540	-0.01%
2021/06/22	3	40.38	5.2	41.19	39.50	-2.2	18,352	-0.01%
2021/06/18	1	40.55	0	0.00	39.95	1	18,080	0.01%
2021/06/15	10	40.95	16	41.45	41.95	-6	17,718	-0.03%
2021/06/10	11	37.21	10	37.25	38.15	1	17,007	0.01%
2021/06/09	5	37.10	5	37.25	37.20	0	16,904	0.00%
2021/06/07	1	35.85	2	35.65	35.85	-1	16,735	-0.01%
2021/06/02	0	0.00	3	37.15	36.40	-3	16,689	-0.02%
2021/06/01	13	38.10	13	37.52	37.25	0	16,592	0.00%
2021/05/31	13	36.81	10	36.80	37.05	3	16,440	0.02%
2021/05/28	5	36.75	5	36.35	36.40	0	16,429	0.00%
2021/05/26	0	0.00	2	36.00	35.75	-2	16,338	-0.01%
2021/05/25	2	35.40	1	35.80	35.50	1	16,250	0.01%
2021/05/21	10	34.95	10	34.55	34.65	0	16,131	0.00%
2021/05/20	0	0.00	1	34.55	33.70	-1	16,144	-0.01%
2021/05/19	0	0.00	1	33.55	34.25	-1	15,972	-0.01%
2021/05/18	11	33.41	9	34.00	34.25	2	15,837	0.01%
2021/05/14	2	35.35	2	36.20	34.50	0	15,490	0.00%
2021/05/13	5.2	35.59	5	36.14	35.05	0.2	15,242	0.00%
2021/05/12	6	36.00	3	37.38	36.25	3	14,940	0.02%
2021/05/11	1	38.90	0	0.00	38.00	1	14,462	0.01%
2021/05/07	0	0.00	1	41.20	40.50	-1	14,117	-0.01%
2021/05/06	10	39.50	15	40.04	39.65	-5	13,953	-0.04%
2021/05/05	23	39.37	20	40.13	39.45	3	13,762	0.02%
2021/05/04	20	40.49	5	40.50	40.60	15	13,491	0.11%
2021/05/03	16	43.24	21	42.22	42.15	-5	12,947	-0.04%
2021/04/29	9.2	42.64	8	43.02	41.60	1.2	12,558	0.01%
2021/04/28	9	43.95	13	44.10	43.10	-4	12,112	-0.03%
2021/04/27	1	42.80	1	43.25	43.15	0	11,739	0.00%
2021/04/26	80.1	44.56	75	44.40	44.70	5.1	11,342	0.04%
2021/04/23	3	40.50	15.6	41.32	41.80	-12.6	10,462	-0.12%
2021/04/22	4	39.15	17	38.62	38.00	-13	9,884	-0.13%
2021/04/21	1	40.90	1	41.40	40.60	0	9,433	0.00%
2021/04/20	6.1	38.89	0	0.00	39.95	6.1	9,050	0.07%
2021/04/19	6.6	40.81	16	40.86	40.10	-9.4	8,710	-0.11%
2021/04/16	5	38.81	16	38.59	39.45	-11	7,903	-0.14%
2021/04/15	16	35.13	13	34.24	35.90	3	7,040	0.04%
2021/04/14	12	33.06	8	32.74	32.65	4	6,352	0.06%
2021/04/13	2.1	33.36	3	33.13	33.10	-0.9	6,203	-0.01%
2021/04/12	16.1	31.78	18	32.72	32.80	-1.9	5,987	-0.03%
2021/04/09	17	31.69	16	31.44	31.50	1	5,789	0.02%
2021/04/08	10	31.45	10	31.35	31.45	0	5,763	0.00%
2021/04/07	9	31.45	5	31.40	31.45	4	5,728	0.07%
2021/04/06	0	0.00	1	31.20	30.95	-1	5,545	-0.02%
2021/04/01	7	31.19	5.1	31.06	31.20	1.9	5,507	0.03%
2021/03/31	0	0.00	6	30.51	30.85	-6	5,291	-0.11%
2021/03/29	8	29.75	7	29.76	29.70	1	5,032	0.02%
2021/03/24	0	29.10	0	0.00	29.05	0	5,108	0.00%
2021/03/19	1	28.90	2	28.90	29.10	-1	5,107	-0.02%
2021/03/18	0	28.80	0	0.00	28.55	0	5,078	0.00%
2021/03/16	0	0.00	1	29.00	28.80	-1	5,284	-0.02%
2021/03/15	0.2	28.75	0	0.00	28.70	0.2	5,431	0.00%
2021/03/10	0	28.50	0	0.00	28.50	0	5,756	0.00%
2021/03/09	6	27.92	7	27.95	28.05	-1	5,996	-0.02%
2021/03/08	5	28.15	0	0.00	28.10	5	6,033	0.08%
2021/03/03	0	29.30	0	0.00	29.30	0	6,148	0.00%
2021/03/02	0	28.75	0	0.00	28.60	0	6,130	0.00%
2021/02/24	2	28.75	3	29.15	28.75	-1	6,335	-0.02%
2021/02/22	0	0.00	3	29.37	29.35	-3	6,546	-0.05%
2021/02/19	3	28.30	0	0.00	28.30	3	6,546	0.05%
2021/02/18	0	28.55	6	28.45	28.60	-6	6,541	-0.09%
2021/02/17	0.2	28.55	0	0.00	28.55	0.2	6,536	0.00%
2021/02/03	0	0.00	5	28.35	28.35	-5	6,522	-0.08%
2021/02/02	10	28.15	5	28.30	28.30	5	6,595	0.08%
2021/01/25	0	0.00	3	28.17	28.25	-3	6,474	-0.05%
2021/01/22	5	27.83	0	0.00	27.85	5	6,458	0.08%
2021/01/21	4	28.40	0	0.00	28.00	4	6,408	0.06%
2021/01/20	5	28.65	0	0.00	28.30	5	6,375	0.08%
2021/01/18	2	29.40	0	0.00	29.40	2	6,285	0.03%
2021/01/15	0.2	29.75	1	29.95	29.80	-0.8	6,253	-0.01%
2021/01/13	2	29.75	2	29.85	29.75	0	6,175	0.00%
2021/01/12	0	0.00	1	30.00	29.40	-1	6,141	-0.02%
2021/01/11	1	30.20	2	30.25	30.10	-1	6,098	-0.02%
2021/01/08	2	29.70	0	0.00	29.55	2	6,060	0.03%
2021/01/07	2	30.00	0	0.00	29.95	2	5,996	0.03%
2021/01/05	0.1	31.00	0	0.00	30.85	0.1	5,853	0.00%
2020/12/30	0	0.00	3	31.25	31.25	-3	5,816	-0.05%
2020/12/29	3	31.35	0	0.00	31.30	3	5,781	0.05%
2020/12/28	0	0.00	3	30.95	31.20	-3	5,705	-0.05%
2020/12/25	0	0.00	3	30.67	30.55	-3	5,630	-0.05%
2020/12/24	0	0.00	5	30.45	30.30	-5	5,600	-0.09%
2020/12/23	1	30.10	0	0.00	30.30	1	5,603	0.02%
2020/12/22	3	30.53	0	0.00	30.05	3	5,630	0.05%
2020/12/18	21	32.17	20	31.50	31.35	1	5,590	0.02%
2020/12/17	1.2	31.03	0	0.00	31.20	1.2	5,477	0.02%
2020/12/16	0	0.00	2	31.03	31.25	-2	5,463	-0.04%
2020/12/15	4	31.25	2	31.40	30.55	2	5,455	0.04%
2020/12/14	0	0.00	2	31.40	31.45	-2	5,418	-0.04%
2020/12/11	0	0.00	2.3	30.95	30.90	-2.3	5,397	-0.04%
2020/12/10	1	32.15	11	31.65	31.60	-10	5,361	-0.19%
2020/12/09	30	32.29	20	32.50	32.45	10	5,222	0.19%
2020/12/08	5	32.15	5	32.58	31.80	0	5,085	0.00%
2020/12/07	8	31.36	6	31.39	31.70	2	5,005	0.04%
2020/12/04	54	31.50	0	0.00	31.30	54	4,944	1.09%
2020/12/03	22	31.76	48	32.14	32.05	-26	4,829	-0.54%
2020/12/02	10	31.70	12	31.48	31.50	-2	4,736	-0.04%
2020/12/01	3	31.42	5	31.32	31.30	-2	4,723	-0.04%
2020/11/30	2	31.50	13	31.43	31.30	-11	4,715	-0.23%
2020/11/27	10	31.25	30	31.03	31.00	-20	4,718	-0.42%
2020/11/26	11	30.69	14	30.77	30.95	-3	4,708	-0.06%
2020/11/25	18	31.03	4	30.99	30.60	14	4,826	0.29%
2020/11/24	1	30.40	7	30.31	30.10	-6	4,702	-0.13%
2020/11/23	2	30.50	3	30.40	30.25	-1	4,833	-0.02%
2020/11/20	4	30.46	1	30.70	30.45	3	4,811	0.06%
2020/11/19	0	29.55	0	0.00	29.50	0	4,603	0.00%
2020/11/18	0	0.00	2	29.60	29.40	-2	4,566	-0.04%
2020/11/16	0.2	28.60	0	0.00	28.55	0.2	4,604	0.00%
2020/11/13	2	28.60	0	0.00	28.60	2	4,612	0.04%
2020/11/10	4	29.30	0	0.00	29.30	4	4,643	0.09%
2020/11/09	0.1	28.75	0	0.00	28.60	0.1	4,601	0.00%
2020/11/06	2	28.90	6	28.88	28.80	-4	4,597	-0.09%
2020/11/05	5	29.07	0	0.00	28.95	5	4,625	0.11%
2020/10/20	1	28.95	0	0.00	28.70	1	5,507	0.02%
2020/10/15	1	29.00	0	0.00	29.00	1	5,689	0.02%
2020/10/07	15	29.87	17	29.53	29.50	-2	6,051	-0.03%
2020/10/05	0	0.00	1	28.85	28.90	-1	6,176	-0.02%
2020/09/25	1	28.00	0	0.00	28.35	1	6,782	0.01%
2020/09/24	2	28.60	0	0.00	28.35	2	6,839	0.03%
2020/09/23	10	29.50	0	0.00	29.30	10	6,911	0.14%
2020/09/22	2	29.68	0	0.00	29.60	2	7,288	0.03%
2020/09/18	0	0.00	3	30.20	30.10	-3	7,613	-0.04%
2020/09/15	2.2	30.95	10	31.05	30.70	-7.8	7,687	-0.10%
2020/09/11	0	0.00	1	30.20	30.25	-1	8,004	-0.01%
2020/09/10	25	31.13	25	30.59	30.55	0	8,207	0.00%
2020/09/09	21	30.99	20	30.90	31.00	1	8,241	0.01%
2020/09/08	1	30.70	0	0.00	30.45	1	8,310	0.01%
2020/09/07	20	31.38	23	31.02	31.00	-3	8,379	-0.04%
2020/09/03	1	30.95	0	0.00	30.55	1	8,287	0.01%
2020/09/02	0	0.00	4	31.13	30.80	-4	8,260	-0.05%
2020/09/01	1	30.40	0	0.00	30.45	1	8,207	0.01%
2020/08/31	2	30.10	4	30.43	30.10	-2	8,182	-0.02%
2020/08/28	1	29.95	0	0.00	30.00	1	8,058	0.01%
2020/08/27	51	30.15	1	30.30	29.80	50	8,063	0.62%
2020/08/26	5	29.84	3	29.57	30.05	2	7,941	0.03%
2020/08/25	2	29.00	1	29.20	28.95	1	7,929	0.01%
2020/08/20	2	28.18	8	28.10	28.10	-6	8,171	-0.07%
2020/08/19	3	29.80	1	29.80	29.40	2	8,176	0.02%
2020/08/17	0.2	30.20	0	0.00	30.20	0.2	8,289	0.00%
2020/08/14	2	29.80	0	0.00	30.00	2	8,261	0.02%
2020/08/10	0	0.00	1	30.45	30.45	-1	8,272	-0.01%
2020/08/07	10	30.55	12	30.11	30.10	-2	8,296	-0.02%
2020/08/06	10.1	31.45	13	31.10	31.05	-2.9	8,239	-0.04%
2020/08/04	4	30.69	0	0.00	30.35	4	8,116	0.05%
2020/08/03	0	0.00	5	30.00	29.85	-5	8,021	-0.06%
2020/07/30	3	29.85	0	0.00	29.90	3	8,131	0.04%
2020/07/29	0	0.00	0.2	29.55	29.50	-0.2	8,105	0.00%
2020/07/28	2	29.00	0	0.00	28.95	2	8,104	0.02%
2020/07/27	0	0.00	1	30.60	30.05	-1	8,020	-0.01%
2020/07/22	0	0.00	4	31.43	31.25	-4	7,899	-0.05%
2020/07/21	1	31.20	0	0.00	31.20	1	7,864	0.01%
2020/07/20	1	30.90	0	0.00	31.50	1	7,808	0.01%
2020/07/17	2	30.58	0	0.00	31.00	2	7,761	0.03%
2020/07/16	3.2	31.30	0	0.00	31.15	3.2	7,761	0.04%
2020/07/14	0	0.00	4	31.43	31.00	-4	7,806	-0.05%
2020/07/13	4	31.98	0	0.00	31.80	4	7,782	0.05%
2020/07/10	1	31.95	7	31.85	31.30	-6	7,843	-0.08%
2020/07/09	0	0.00	1	33.70	32.90	-1	7,741	-0.01%
2020/07/08	7	33.54	0	0.00	33.45	7	7,696	0.09%
2020/07/07	1	34.25	0	0.00	32.95	1	7,652	0.01%
2020/07/06	4	33.00	3	33.05	33.10	1	7,565	0.01%
2020/07/03	4	32.39	0	0.00	32.40	4	7,551	0.05%
2020/07/02	2	32.75	4	32.53	32.50	-2	7,536	-0.03%
2020/07/01	30	32.96	28	32.53	32.35	2	7,466	0.03%
2020/06/30	9	31.78	3	31.30	33.15	6	7,086	0.08%
2020/06/24	20	30.80	32	30.63	30.50	-12	6,829	-0.18%
2020/06/23	10	30.85	10	30.55	30.60	0	6,858	0.00%
2020/06/22	14	30.40	15	30.56	30.50	-1	6,869	-0.01%
2020/06/19	23	30.73	10	30.65	30.30	13	6,947	0.19%
2020/06/18	11	30.99	11	30.75	30.80	0	6,746	0.00%
2020/06/17	0	0.00	2	31.08	30.75	-2	6,739	-0.03%
2020/06/16	2	30.23	1	30.00	30.00	1	6,809	0.01%
2020/06/15	12.2	29.36	0	0.00	29.70	12.2	7,172	0.17%
2020/06/10	0	0.00	1	30.15	30.05	-1	7,285	-0.01%
2020/06/08	0	0.00	1	30.65	30.45	-1	7,598	-0.01%
2020/06/05	0	0.00	2	30.05	30.15	-2	7,587	-0.03%
2020/06/01	0	0.00	1	30.45	30.55	-1	7,836	-0.01%
2020/05/29	0	0.00	11	29.80	30.50	-11	7,867	-0.14%
2020/05/28	0	0.00	2	30.75	29.60	-2	8,077	-0.02%
2020/05/27	3	30.83	3	30.62	30.70	0	8,086	0.00%
2020/05/26	2	30.40	9	29.97	30.00	-7	8,123	-0.09%
2020/05/25	11	29.15	3	29.10	29.50	8	8,136	0.10%
2020/05/22	2	28.18	0	0.00	28.10	2	8,028	0.02%
2020/05/21	0	0.00	2	29.00	28.80	-2	8,024	-0.02%
2020/05/19	0	0.00	10	28.33	28.65	-10	8,101	-0.12%
2020/05/18	1	28.35	0	0.00	27.95	1	8,078	0.01%
2020/05/15	10	28.65	10	28.45	28.30	0	8,076	0.00%
2020/05/14	2	28.28	20	28.90	28.20	-18	8,040	-0.22%
2020/05/13	5	29.15	14	29.27	29.15	-9	7,992	-0.11%
2020/05/12	1	29.00	15.3	28.99	29.10	-14.3	7,979	-0.18%
2020/05/11	20	29.05	5	29.00	28.90	15	7,968	0.19%
2020/05/08	1	28.90	5	29.25	28.90	-4	7,937	-0.05%
2020/05/07	5	29.00	0	0.00	29.10	5	7,925	0.06%
2020/04/29	1	29.90	0	0.00	29.85	1	7,858	0.01%
2020/04/28	1	30.05	2	30.20	29.95	-1	7,869	-0.01%
2020/04/27	2	29.70	1	30.10	30.00	1	7,955	0.01%
2020/04/24	1	29.30	1	29.10	29.15	0	7,894	0.00%
2020/04/23	2	28.80	0	0.00	28.80	2	7,896	0.03%
2020/04/21	8	29.40	1	28.95	28.80	7	7,852	0.09%
2020/04/20	2	29.75	0	0.00	30.05	2	7,769	0.03%
2020/04/17	0	0.00	10	31.50	30.05	-10	7,769	-0.13%
2020/04/16	0	31.30	0	0.00	31.20	0	7,613	0.00%
2020/04/15	0	0.00	1	31.30	31.20	-1	7,598	-0.01%
2020/04/13	2	30.55	2	30.55	30.60	0	7,578	0.00%
2020/04/10	2	30.05	2	30.40	30.40	0	7,528	0.00%
2020/04/06	0	0.00	2	29.30	29.35	-2	7,284	-0.03%
2020/03/31	5	28.40	5	28.75	28.40	0	7,422	0.00%
2020/03/27	6	28.58	0	0.00	27.95	6	7,509	0.08%
2020/03/26	2	28.45	12	28.93	28.85	-10	7,909	-0.13%
2020/03/25	10	28.70	6	28.79	28.90	4	8,151	0.05%
2020/03/24	1	28.20	0	0.00	28.40	1	8,194	0.01%
2020/03/20	1	30.10	8	29.98	29.45	-7	8,940	-0.08%
2020/03/19	10	27.81	14	27.66	28.40	-4	9,253	-0.04%
2020/03/18	5	28.03	11	27.49	26.95	-6	8,872	-0.07%
2020/03/17	5	27.28	1	26.95	26.95	4	9,000	0.04%
2020/03/16	0	0.00	8	29.55	27.00	-8	8,874	-0.09%
2020/03/13	5	29.67	40	29.02	29.75	-35	8,709	-0.40%
2020/03/12	19	33.27	16	33.50	32.10	3	8,506	0.04%
2020/03/10	2	35.03	3	34.77	35.80	-1	8,328	-0.01%
2020/03/09	16	36.86	17	36.61	35.60	-1	8,248	-0.01%
2020/03/05	4	37.76	0	0.00	36.90	4	8,060	0.05%
2020/03/04	4	37.90	0	0.00	37.65	4	7,951	0.05%
2020/03/03	5	37.50	11	37.47	37.45	-6	7,867	-0.08%
2020/03/02	0	0.00	2	36.35	36.40	-2	7,673	-0.03%
2020/02/27	2	35.33	2	35.05	35.00	0	7,547	0.00%
2020/02/26	1	35.30	7	36.50	36.50	-6	7,373	-0.08%
2020/02/24	7	34.90	9	35.03	34.90	-2	7,183	-0.03%
2020/02/20	7	35.10	0	0.00	35.30	7	7,060	0.10%
2020/02/19	0	0.00	7	34.70	34.70	-7	7,049	-0.10%
2020/02/18	0	0.00	2	34.85	34.75	-2	7,057	-0.03%
2020/02/14	1	34.60	0	0.00	34.40	1	7,082	0.01%
2020/02/12	3	34.23	0	0.00	34.15	3	7,121	0.04%
2020/02/10	2	32.45	17	33.11	33.05	-15	7,237	-0.21%
2020/02/06	0	0.00	1	34.00	34.20	-1	7,237	-0.01%
2020/02/05	2	34.05	0	0.00	33.60	2	7,244	0.03%
2020/02/04	0	0.00	1	33.10	33.50	-1	7,220	-0.01%
2020/02/03	7	32.26	3	32.68	33.00	4	7,249	0.06%
2020/01/31	5	34.48	0	0.00	34.25	5	7,189	0.07%
2020/01/16	17	37.68	16	37.50	37.70	1	7,309	0.01%
2020/01/13	1	37.40	0	0.00	37.50	1	7,430	0.01%
2020/01/09	7	36.91	0	0.00	36.95	7	7,461	0.09%
2020/01/08	8	36.24	0	0.00	36.15	8	7,466	0.11%
2020/01/07	3	37.12	15	38.00	37.00	-12	7,476	-0.16%
2020/01/03	15	38.34	4	38.35	38.15	11	7,509	0.15%
2019/12/30	0	0.00	15	38.43	38.35	-15	7,685	-0.20%
2019/12/27	10	38.70	0	0.00	38.50	10	7,650	0.13%
2019/12/26	8	38.40	10	38.29	38.40	-2	7,510	-0.03%
2019/12/25	0	0.00	7	39.44	38.90	-7	7,446	-0.09%
2019/12/24	1	38.85	0	0.00	38.75	1	7,452	0.01%
2019/12/23	5	39.30	20	39.84	39.20	-15	7,343	-0.20%
2019/12/20	1	39.20	1	38.95	39.00	0	6,899	0.00%
2019/12/19	6	38.49	6	38.31	38.50	0	6,622	0.00%
2019/12/18	4	39.28	3	38.92	38.10	1	6,490	0.02%
2019/12/17	6	38.63	6	38.61	38.00	0	6,134	0.00%
2019/12/16	2	37.43	8	38.45	39.10	-6	5,802	-0.10%
2019/12/13	0	0.00	1	36.30	35.55	-1	5,577	-0.02%
2019/12/12	3	37.22	3	37.13	36.40	0	5,540	0.00%
2019/12/06	0	0.00	2	35.80	35.50	-2	5,434	-0.04%
2019/12/05	8	35.50	0	0.00	35.85	8	5,489	0.15%
2019/12/04	10	35.15	16	35.05	35.15	-6	5,506	-0.11%
2019/11/28	1	35.35	0	0.00	35.35	1	5,538	0.02%
2019/11/27	1	35.90	0	0.00	35.90	1	5,556	0.02%
2019/11/25	2	35.35	0	0.00	35.00	2	5,473	0.04%
2019/11/22	7	34.89	0	0.00	34.85	7	5,519	0.13%
2019/11/21	8	34.75	16	34.45	34.75	-8	5,528	-0.14%
2019/11/19	1	35.20	0	0.00	35.10	1	5,512	0.02%
2019/11/18	6	35.15	0	0.00	35.50	6	5,514	0.11%
2019/11/15	10	34.86	0	0.00	34.85	10	5,509	0.18%
2019/11/12	2	34.95	0	0.00	35.05	2	5,576	0.04%
2019/11/08	0	0.00	16	35.65	35.75	-16	5,640	-0.28%
2019/11/07	19	35.85	16	35.80	36.10	3	5,692	0.05%
2019/11/04	3	37.45	0	0.00	37.30	3	6,019	0.05%
2019/11/01	1	37.30	3	37.12	37.30	-2	6,039	-0.03%
2019/10/31	2	36.75	2	37.30	36.80	0	6,132	0.00%
2019/10/30	8	37.75	0	0.00	37.50	8	6,142	0.13%
2019/10/28	0	0.00	3	38.32	37.90	-3	6,209	-0.05%
2019/10/25	1	38.80	0	0.00	38.75	1	6,201	0.02%
2019/10/24	2	38.75	0	0.00	39.25	2	6,162	0.03%
2019/10/23	3	38.70	8	38.51	38.50	-5	6,182	-0.08%
2019/10/22	4	38.35	0	0.00	38.00	4	6,083	0.07%
2019/10/16	0	0.00	6	37.58	37.50	-6	6,336	-0.09%
2019/10/14	1	38.40	0	0.00	38.25	1	6,572	0.02%
2019/10/09	16	37.70	16	37.95	37.70	0	6,532	0.00%
2019/10/08	0	0.00	12	38.11	38.25	-12	6,479	-0.19%
2019/10/07	0	0.00	9	37.72	37.50	-9	6,469	-0.14%
2019/10/04	5	37.25	5	37.50	36.85	0	6,431	0.00%
2019/09/27	8	35.75	0	0.00	35.50	8	6,765	0.12%
2019/09/26	13	37.12	8	36.90	36.70	5	6,700	0.07%
2019/09/25	0	0.00	8	36.85	36.65	-8	6,722	-0.12%
2019/09/20	5	38.00	1	37.85	37.70	4	6,702	0.06%
2019/09/19	3	38.47	3	37.83	37.50	0	6,640	0.00%
2019/09/18	24	39.19	17	37.95	38.55	7	6,601	0.11%
2019/09/17	10	37.20	5	37.55	36.65	5	6,243	0.08%
2019/09/16	5	36.70	5	37.10	37.10	0	6,305	0.00%
2019/09/12	5	36.85	5	37.10	37.05	0	6,354	0.00%
2019/09/11	5	36.01	10	36.90	37.25	-5	6,393	-0.08%
2019/09/10	1	35.80	0	0.00	35.85	1	6,314	0.02%
2019/09/09	6	36.89	0	0.00	36.75	6	6,308	0.10%
2019/09/05	0	0.00	1	35.50	35.50	-1	6,436	-0.02%
2019/09/03	8	34.98	0	0.00	34.75	8	6,550	0.12%
2019/09/02	0	0.00	8	34.43	34.90	-8	6,591	-0.12%
2019/08/29	10	34.84	0	0.00	34.60	10	6,662	0.15%
2019/08/28	5	34.75	4	34.65	34.75	1	6,702	0.01%
2019/08/27	0	0.00	4	34.55	34.40	-4	6,781	-0.06%
2019/08/23	0	0.00	3	34.03	34.10	-3	6,811	-0.04%
2019/08/21	1	34.10	0	0.00	33.95	1	6,878	0.01%
2019/08/16	0	0.00	1	34.20	34.20	-1	6,984	-0.01%
2019/08/15	1	33.70	0	0.00	33.70	1	7,001	0.01%
2019/08/14	2	33.15	2	33.45	33.25	0	7,095	0.00%
2019/08/13	3	32.40	3	32.67	32.65	0	7,071	0.00%
2019/08/08	0	0.00	1	33.10	32.85	-1	7,143	-0.01%
2019/08/07	1	32.95	1	33.10	33.00	0	7,184	0.00%
2019/08/05	8	36.70	3	36.85	36.40	5	7,074	0.07%
2019/08/02	7	37.11	0	0.00	36.80	7	7,279	0.10%
2019/08/01	9	38.22	1	37.95	37.95	8	7,349	0.11%
2019/07/30	1	39.50	0	0.00	38.75	1	7,993	0.01%
2019/07/26	1	40.00	1	40.10	40.25	0	8,005	0.00%
2019/07/25	0	0.00	1	40.20	40.25	-1	8,165	-0.01%
2019/07/24	0	0.00	1	39.45	39.35	-1	8,097	-0.01%
2019/07/23	0	0.00	1	39.30	39.50	-1	8,160	-0.01%
2019/07/22	2	39.35	2	39.40	39.25	0	8,204	0.00%
2019/07/19	0	0.00	1	39.45	39.15	-1	8,258	-0.01%
2019/07/18	5	40.35	6	40.70	39.55	-1	8,268	-0.01%
2019/07/17	4	40.44	16	40.41	40.55	-12	8,135	-0.15%
2019/07/16	10	39.57	0	0.00	39.40	10	8,035	0.12%
2019/07/15	6	38.73	0	0.00	38.95	6	8,111	0.07%
2019/07/12	0	0.00	1	39.00	38.90	-1	8,342	-0.01%
2019/07/10	5	38.65	1	38.70	38.65	4	8,614	0.05%
2019/07/09	0	0.00	2	38.80	38.65	-2	8,828	-0.02%
2019/07/08	9	39.49	1	39.00	39.00	8	9,049	0.09%
2019/07/05	5	37.40	3	37.40	37.50	2	9,086	0.02%
2019/07/04	0	0.00	5	37.05	37.10	-5	10,207	-0.05%
2019/07/03	3	37.37	0	0.00	37.00	3	10,571	0.03%
2019/07/02	1	37.25	3	37.15	37.35	-2	10,901	-0.02%
2019/07/01	4	36.85	0	0.00	36.85	4	11,031	0.04%
2019/06/28	8	36.68	0	0.00	36.55	8	11,361	0.07%
2019/06/27	0	0.00	13	36.90	36.70	-13	11,501	-0.11%
2019/06/21	3	37.45	3	37.17	37.20	0	12,065	0.00%
2019/06/19	0	0.00	1	37.00	37.05	-1	12,635	-0.01%
2019/06/17	0	0.00	1	37.05	36.50	-1	13,098	-0.01%
2019/06/13	1	37.00	1	36.60	36.80	0	14,624	0.00%
2019/06/11	1	36.05	1	35.95	36.00	0	14,900	0.00%
2019/05/27	0	35.90	0	0.00	35.80	0	15,658	0.00%
2019/05/22	0	0.00	2	36.20	36.10	-2	16,253	-0.01%
2019/05/21	0	0.00	1	35.65	36.65	-1	16,356	-0.01%
2019/05/20	5	34.78	0	0.00	34.55	5	16,304	0.03%
2019/05/17	9	34.76	1	35.85	34.55	8	16,364	0.05%
2019/05/16	5	36.23	5	35.94	35.50	0	16,401	0.00%
2019/05/15	7	36.56	1	36.55	36.70	6	16,463	0.04%
2019/05/14	1	34.75	7	35.60	35.65	-6	16,506	-0.04%
2019/05/13	0	0.00	9	35.45	35.40	-9	16,473	-0.05%
2019/05/10	12	36.28	22	36.68	36.45	-10	16,462	-0.06%
2019/05/09	11	37.15	32	37.99	37.20	-21	16,372	-0.13%
2019/05/08	27	38.18	12	37.90	37.50	15	16,549	0.09%
2019/05/07	38	39.26	37	39.67	39.20	1	16,842	0.01%
2019/05/06	0	0.00	1	42.15	41.50	-1	16,539	-0.01%
2019/05/03	14	42.85	16	42.75	42.90	-2	16,507	-0.01%
2019/05/02	9	42.92	6	42.87	43.05	3	16,608	0.02%
2019/04/30	1	41.75	0	0.00	41.80	1	16,598	0.01%
2019/04/29	8	41.30	2	41.00	41.20	6	16,873	0.04%
2019/04/26	2	41.58	0	0.00	41.20	2	16,896	0.01%
2019/04/25	5	41.95	0	0.00	42.00	5	17,209	0.03%
2019/04/24	0	0.00	1	42.75	42.45	-1	17,234	-0.01%
2019/04/22	34	43.19	2	43.18	43.15	32	17,522	0.18%
2019/04/19	0	0.00	3	42.72	42.70	-3	17,712	-0.02%
2019/04/18	3	42.78	33	43.59	42.15	-30	17,796	-0.17%
2019/04/17	4	45.26	14	44.76	44.30	-10	17,877	-0.06%
2019/04/15	10	43.99	0	0.00	43.90	10	17,630	0.06%
2019/04/12	22	43.99	9	43.87	43.75	13	17,456	0.07%
2019/04/11	13	43.23	19	43.38	43.00	-6	17,228	-0.03%
2019/04/10	51	44.50	69	44.62	44.25	-18	16,912	-0.11%
2019/04/09	31	41.62	44	41.79	42.00	-13	15,995	-0.08%
2019/04/08	18	41.46	6	41.35	40.90	12	15,740	0.08%
2019/04/03	14	40.48	1	40.60	40.45	13	15,536	0.08%
2019/04/02	43	40.95	40	41.10	40.80	3	15,407	0.02%
2019/04/01	10	40.15	0	0.00	40.15	10	15,066	0.07%
2019/03/29	0	0.00	2	40.00	39.95	-2	14,931	-0.01%
2019/03/28	3	39.55	0	0.00	39.55	3	14,844	0.02%
2019/03/27	3	40.22	3	40.00	39.85	0	14,968	0.00%
2019/03/26	9	39.50	13	39.26	39.20	-4	14,863	-0.03%
2019/03/25	1	39.15	1	39.55	38.85	0	14,975	0.00%
2019/03/22	26	40.76	31	41.19	40.60	-5	14,881	-0.03%
2019/03/21	10	40.15	11	40.42	40.10	-1	14,527	-0.01%
2019/03/20	10	40.25	10	40.60	40.35	0	14,483	0.00%
2019/03/19	25	40.38	6	41.44	39.55	19	14,288	0.13%
2019/03/18	1	40.00	39	38.71	41.15	-38	13,620	-0.28%
2019/03/15	0	0.00	9	37.60	37.45	-9	13,140	-0.07%
2019/03/14	2	37.13	0	0.00	36.80	2	12,936	0.02%
2019/03/11	11	36.35	1	36.30	36.25	10	13,291	0.08%
2019/03/08	7	35.30	0	0.00	36.00	7	13,536	0.05%
2019/03/07	15	35.94	1	36.00	35.60	14	14,841	0.09%
2019/03/06	10	37.35	8	37.30	37.25	2	15,111	0.01%
2019/03/05	6	37.53	2	37.65	37.50	4	15,338	0.03%
2019/03/04	0	0.00	10	37.50	37.90	-10	15,348	-0.07%
2019/02/27	12	36.80	0	0.00	36.80	12	15,395	0.08%
2019/02/26	1	37.70	6	37.80	37.45	-5	15,447	-0.03%
2019/02/25	6	38.37	2	37.70	38.00	4	15,655	0.03%
2019/02/22	2	37.15	1	37.45	37.10	1	15,441	0.01%
2019/02/20	0	0.00	30	36.70	37.00	-30	15,698	-0.19%
2019/02/19	6	36.78	0	0.00	36.55	6	15,945	0.04%
2019/02/15	11	35.40	6	35.29	35.35	5	16,495	0.03%
2019/02/14	22	36.62	20	36.85	36.50	2	17,457	0.01%
2019/02/13	27	36.21	0	0.00	36.20	27	17,620	0.15%
2019/02/12	1	37.00	5	37.25	37.10	-4	17,598	-0.02%
2019/02/11	0	0.00	3	36.80	36.80	-3	17,833	-0.02%
2019/01/30	0	0.00	1	36.55	36.55	-1	17,875	-0.01%
2019/01/29	9	37.01	1.1	37.01	37.00	8	17,804	0.04%
2019/01/28	8	36.73	6	37.65	37.95	2	17,508	0.01%
2019/01/25	0	0.00	53	34.77	34.80	-53	17,053	-0.31%
2019/01/24	40.1	34.45	20	34.70	34.45	20.1	17,031	0.12%
2019/01/23	0	0.00	2	34.65	34.50	-2	17,032	-0.01%
2019/01/22	25	34.18	0	0.00	34.00	25	16,931	0.15%
2019/01/21	12.1	34.68	1	34.10	34.10	11.1	16,789	0.07%
2019/01/18	0	0.00	3	33.05	32.95	-3	16,517	-0.02%
2019/01/17	21	32.67	10	32.75	32.85	11	16,516	0.07%
2019/01/16	1	34.25	1	34.05	34.05	0	16,348	0.00%
2019/01/15	0	0.00	10	34.00	33.80	-10	16,294	-0.06%
2019/01/14	25	34.04	56	34.06	33.60	-31	16,235	-0.19%
2019/01/10	11	34.60	11	34.95	34.60	0	15,728	0.00%
2019/01/09	10	36.08	2	36.00	35.35	8	15,538	0.05%
2019/01/08	2	37.33	1	37.20	37.00	1	15,237	0.01%
2019/01/07	1	37.05	1	37.45	36.70	0	15,272	0.00%
2019/01/04	0	0.00	1	36.25	36.50	-1	15,269	-0.01%
2019/01/03	20	36.48	0	0.00	36.10	20	15,382	0.13%
2018/12/28	1	35.20	0	0.00	35.35	1	15,655	0.01%
2018/12/27	0	0.00	2	36.55	36.50	-2	15,552	-0.01%
2018/12/26	3	37.33	3	37.57	36.20	0	15,523	0.00%
2018/12/24	2	36.10	0	0.00	36.60	2	15,423	0.01%
2018/12/21	0	0.00	1	35.65	36.30	-1	15,495	-0.01%
2018/12/20	0	0.00	3	35.95	35.90	-3	15,428	-0.02%
2018/12/19	1	39.10	1	38.20	38.15	0	15,382	0.00%
2018/12/18	1	38.90	1	38.80	38.80	0	15,267	0.00%
2018/12/17	2	38.03	0	0.00	37.75	2	15,081	0.01%
2018/12/14	3	39.27	1	38.60	38.65	2	14,964	0.01%
2018/12/13	6	38.75	0	0.00	38.90	6	14,878	0.04%
2018/12/11	2	39.15	0	0.00	39.15	2	14,594	0.01%
2018/12/10	5	39.40	10	39.40	39.50	-5	14,454	-0.03%
2018/12/07	0	0.00	1	43.15	42.80	-1	14,188	-0.01%
2018/12/06	23	43.23	4	43.70	42.55	19	14,100	0.13%
2018/12/05	4	46.63	0	0.00	46.45	4	13,891	0.03%
2018/12/04	20	46.80	7	46.41	46.35	13	13,879	0.09%
2018/12/03	5	47.01	7	46.47	47.25	-2	13,881	-0.01%
2018/11/30	39	47.35	74	47.14	45.55	-35	13,493	-0.26%
2018/11/29	37	47.55	37	47.90	47.00	0	12,082	0.00%
2018/11/28	7	44.34	21	44.84	45.30	-14	11,511	-0.12%
2018/11/27	1	41.75	0	0.00	43.15	1	11,258	0.01%
2018/11/23	2	41.88	0	0.00	41.90	2	10,973	0.02%
2018/11/22	17	44.25	5	44.29	42.60	12	10,822	0.11%
2018/11/21	1	43.20	3	43.05	43.00	-2	10,409	-0.02%
2018/11/20	4	42.75	4	42.61	42.80	0	10,156	0.00%
2018/11/19	13	43.82	12	43.02	41.85	1	9,861	0.01%
2018/11/16	9	42.35	2	44.13	43.00	7	9,654	0.07%
2018/11/15	2	43.08	2	42.80	42.90	0	9,436	0.00%
2018/11/14	8	44.31	7	44.11	43.00	1	9,140	0.01%
2018/11/13	6	42.92	8.3	45.13	44.55	-2.3	8,732	-0.03%
2018/11/12	2	40.73	16	41.88	42.35	-14	7,639	-0.18%
2018/11/09	1	38.80	1	39.40	38.50	0	7,419	0.00%
2018/11/08	3	39.38	0	0.00	39.10	3	7,418	0.04%
2018/11/07	1	35.45	2	36.03	37.15	-1	7,128	-0.01%
2018/11/06	0	0.00	3	35.40	33.80	-3	7,101	-0.04%
2018/11/05	2	34.75	0	0.00	34.85	2	7,288	0.03%
2018/11/02	1	35.60	2	35.33	35.70	-1	7,240	-0.01%
2018/11/01	11	34.98	1	34.45	34.90	10	7,135	0.14%
2018/10/31	0	0.00	1	33.50	33.60	-1	7,146	-0.01%
2018/10/30	1	32.95	0	0.00	32.70	1	7,060	0.01%
2018/10/29	0	0.00	4	31.60	31.70	-4	6,981	-0.06%
2018/10/26	0	0.00	1	31.60	31.15	-1	6,938	-0.01%
2018/10/25	1	31.95	0	0.00	31.70	1	6,878	0.01%
2018/10/24	2	34.73	7	34.13	33.40	-5	6,787	-0.07%
2018/10/22	0	0.00	1	33.25	33.80	-1	6,553	-0.02%
2018/10/19	2	31.70	0	0.00	32.20	2	6,460	0.03%
2018/10/17	5	32.15	1	31.75	31.10	4	6,306	0.06%
2018/10/16	1	32.05	0	0.00	31.85	1	6,232	0.02%
2018/10/15	0	0.00	1	32.15	32.10	-1	6,185	-0.02%
2018/10/12	1	30.80	0	0.00	31.10	1	6,113	0.02%
2018/10/11	4	30.89	0	0.00	30.40	4	6,168	0.06%
2018/10/09	2	34.00	0	0.00	33.75	2	5,982	0.03%
2018/10/08	1	36.70	0	0.00	35.50	1	5,802	0.02%
2018/10/05	1	37.05	1	38.20	38.40	0	5,547	0.00%
2018/10/04	3	38.80	0	0.00	39.05	3	5,427	0.06%
2018/10/01	5	39.95	1	39.95	39.90	4	5,281	0.08%
2018/09/28	1	40.85	0	0.00	40.60	1	5,253	0.02%
2018/09/27	0	0.00	2	42.50	42.20	-2	5,235	-0.04%
2018/09/26	2	42.93	3	42.13	43.05	-1	5,288	-0.02%
2018/09/14	1	40.20	0	0.00	40.10	1	5,128	0.02%
2018/09/10	9	38.51	0	0.00	37.20	9	5,086	0.18%
2018/09/07	2	40.30	0	0.00	39.90	2	5,012	0.04%
2018/09/03	0	0.00	1	44.15	43.45	-1	4,930	-0.02%
2018/08/31	1	44.75	0	0.00	44.60	1	4,955	0.02%
2018/08/23	2	44.05	2	43.70	44.15	0	5,221	0.00%
2018/08/21	1	42.60	0	0.00	42.05	1	5,029	0.02%
2018/08/16	3	43.65	2	42.63	43.55	1	5,097	0.02%
2018/08/15	5	43.61	0	0.00	42.85	5	5,021	0.10%
2018/08/13	5	47.14	2	45.75	47.05	3	4,842	0.06%
2018/08/10	11	47.33	1	48.60	47.05	10	4,764	0.21%
2018/08/08	1	52.30	0	0.00	52.60	1	4,743	0.02%
2018/08/07	2	52.10	5	53.10	52.40	-3	4,823	-0.06%
2018/08/03	0	0.00	1	54.50	54.80	-1	4,733	-0.02%
2018/07/30	0	0.00	6	54.48	53.90	-6	5,051	-0.12%
2018/07/27	1	53.90	2	54.80	54.80	-1	5,066	-0.02%
2018/07/24	0	0.00	1	53.30	53.30	-1	5,409	-0.02%
2018/07/19	1	54.10	0	0.00	53.70	1	5,615	0.02%
2018/07/18	6	54.02	0	0.00	55.00	6	5,598	0.11%
2018/07/17	0	0.00	1	52.60	52.50	-1	5,448	-0.02%
2018/07/16	1	53.00	0	0.00	52.80	1	5,456	0.02%
2018/07/11	1	51.70	1	51.00	51.10	0	5,609	0.00%
2018/07/09	0	0.00	1	52.00	51.90	-1	5,687	-0.02%
2018/07/06	1	51.00	1	50.80	51.70	0	5,681	0.00%
2018/07/05	1	51.10	0	0.00	51.30	1	5,724	0.02%
2018/07/04	2	51.05	37	50.97	50.60	-35	5,784	-0.61%
2018/07/03	24	53.03	4	54.65	52.80	20	5,779	0.35%
2018/06/29	1	56.30	1	56.40	56.90	0	5,851	0.00%
2018/06/28	0.1	56.00	0	0.00	55.80	0.1	6,004	0.00%
2018/06/21	1	57.30	0	0.00	56.50	1	6,885	0.01%
2018/06/20	24	58.03	0	0.00	56.90	24	6,973	0.34%
2018/06/15	2	59.40	0	0.00	59.30	2	7,445	0.03%
2018/06/13	2	59.90	0	0.00	59.90	2	7,333	0.03%
2018/06/12	0	0.00	2	59.65	59.20	-2	7,402	-0.03%
2018/06/11	2	60.00	0	0.00	59.60	2	7,387	0.03%
2018/06/07	2	60.30	0	0.00	59.70	2	7,417	0.03%
2018/06/06	0	0.00	1	61.30	60.60	-1	7,372	-0.01%
2018/06/04	0	0.00	15	58.97	59.20	-15	7,203	-0.21%
2018/06/01	16	58.50	10	58.80	58.50	6	7,200	0.08%
2018/05/31	12	58.59	10	59.00	58.60	2	7,188	0.03%
2018/05/28	2	59.20	1	58.90	58.60	1	7,133	0.01%
2018/05/25	13	58.18	1	58.00	58.20	12	7,156	0.17%
2018/05/24	0	0.00	24	58.78	59.10	-24	7,129	-0.34%
2018/05/23	0	0.00	1	57.70	57.20	-1	7,063	-0.01%
2018/05/22	23	58.42	10	59.30	58.10	13	7,053	0.18%
2018/05/21	0	0.00	1	59.20	58.70	-1	7,088	-0.01%
2018/05/18	11	58.80	1	58.50	58.30	10	7,084	0.14%
2018/05/17	0	0.00	3	61.17	59.50	-3	7,133	-0.04%
2018/05/16	2	59.00	0	0.00	58.40	2	6,987	0.03%
2018/05/15	2	58.70	1	58.60	57.80	1	7,014	0.01%
2018/05/14	3	57.07	0	0.00	56.80	3	7,104	0.04%
2018/05/11	1	56.60	0	0.00	56.40	1	7,124	0.01%
2018/05/09	4	56.73	0	0.00	56.40	4	7,127	0.06%
2018/05/08	0	0.00	2	58.25	57.50	-2	7,379	-0.03%
2018/05/07	3	56.87	0	0.00	56.70	3	7,288	0.04%
2018/05/02	2	58.90	0	0.00	58.40	2	7,308	0.03%
2018/04/30	1	56.40	2	57.95	60.50	-1	7,271	-0.01%
2018/04/27	7	56.24	1	55.00	55.00	6	7,150	0.08%
2018/04/24	1	61.00	0	0.00	60.00	1	7,009	0.01%
2018/04/16	0	0.00	6	62.60	62.10	-6	6,974	-0.09%
2018/04/13	1	63.40	0	0.00	63.00	1	6,967	0.01%
2018/04/09	3	66.90	0	0.00	66.50	3	7,178	0.04%
2018/04/02	5	70.00	0	0.00	67.30	5	7,089	0.07%
2018/03/31	0	0.00	0.3	68.10	68.10	-0.3	6,997	0.00%
2018/03/30	10	67.00	10	66.90	66.30	0	6,861	0.00%
2018/03/29	1	66.10	1	67.20	66.30	0	6,865	0.00%
2018/03/28	9	67.72	6	66.37	66.20	3	6,917	0.04%
2018/03/27	4	66.63	5	65.50	67.00	-1	7,085	-0.01%
2018/03/26	1	63.20	0	0.00	63.00	1	6,669	0.01%
2018/03/23	6	64.45	4	64.05	63.90	2	6,718	0.03%
2018/03/22	11	68.55	11	68.68	66.00	0	6,790	0.00%
2018/03/21	4	66.03	2	64.10	67.60	2	6,851	0.03%
2018/03/19	0	0.00	1	62.30	62.40	-1	6,891	-0.01%
2018/03/16	1	62.90	5	62.80	62.30	-4	6,897	-0.06%
2018/03/15	5	61.80	0	0.00	61.80	5	6,835	0.07%
2018/03/14	1	62.30	0	0.00	62.30	1	6,820	0.01%
2018/03/13	3	63.00	3	62.70	63.00	0	6,827	0.00%
2018/03/12	0	0.00	1	61.70	62.00	-1	6,802	-0.01%
2018/03/09	1	61.40	0	0.00	61.10	1	6,828	0.01%
2018/03/05	0.3	60.80	1	61.10	60.50	-0.7	6,887	-0.01%
2018/03/02	2	61.05	5	61.00	61.00	-3	6,868	-0.04%
2018/03/01	0	0.00	1	60.50	61.40	-1	6,871	-0.01%
2018/02/27	1	63.20	0	0.00	61.00	1	6,895	0.01%
2018/02/23	16	62.76	6	62.53	62.50	10	7,025	0.14%
2018/02/22	2	62.00	1	62.20	62.00	1	7,022	0.01%
2018/02/21	1	61.90	7	62.23	63.00	-6	7,023	-0.09%
2018/02/09	2	58.90	0	0.00	60.00	2	7,002	0.03%
2018/02/08	3	62.43	1	62.80	62.10	2	6,923	0.03%
2018/02/07	5	63.84	1	64.40	63.50	4	6,972	0.06%
2018/02/06	1	62.50	8	61.94	62.30	-7	6,922	-0.10%
2018/02/05	3	69.10	3	68.60	68.60	0	6,841	0.00%
2018/02/02	3	70.60	0	0.00	70.60	3	6,869	0.04%
2018/02/01	0	71.00	1	71.50	70.50	-1	6,928	-0.01%
2018/01/31	3	73.77	0	0.00	71.00	3	6,891	0.04%
2018/01/30	2	71.45	1	71.20	71.40	1	6,613	0.02%
2018/01/29	0	0.00	1	70.20	70.20	-1	6,547	-0.02%
2018/01/25	1	70.30	3	69.07	68.60	-2	6,529	-0.03%
2018/01/24	4	69.50	4	69.20	69.20	0	6,512	0.00%
2018/01/23	0	0.00	1	70.30	69.50	-1	6,482	-0.02%
2018/01/22	2	71.30	0	0.00	71.20	2	6,471	0.03%
2018/01/18	2	72.25	0	0.00	72.00	2	6,477	0.03%
2018/01/16	0.3	72.50	0	0.00	72.60	0.3	6,478	0.00%
2018/01/15	0	0.00	1	72.50	71.80	-1	6,461	-0.02%
2018/01/11	1	70.30	0	0.00	70.20	1	6,582	0.02%
2018/01/10	1	72.00	5	70.90	70.80	-4	6,671	-0.06%
2018/01/09	0	0.00	1	72.90	72.30	-1	6,799	-0.01%
2018/01/08	9	73.31	2	72.50	72.00	7	6,845	0.10%
2018/01/05	3	75.73	0	0.00	75.20	3	6,877	0.04%
2018/01/04	0	0.00	16	74.55	75.60	-16	6,877	-0.23%
2018/01/03	1	74.20	3	74.73	74.20	-2	6,916	-0.03%
2018/01/02	0	0.00	3	74.13	73.90	-3	6,985	-0.04%