宏達電 (2498)-富邦-永和券商分點個股進出

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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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	29	44.48	16	44.63	43.60	13	4,148	0.31%
2024/05/30	2	43.35	3	43.30	43.15	-1	4,029	-0.02%
2024/05/29	5	43.74	46	43.55	43.30	-41	4,067	-1.01%
2024/05/28	6	43.13	1	43.10	43.40	5	4,037	0.12%
2024/05/27	32	42.91	6	43.07	43.30	26	4,072	0.64%
2024/05/24	21	41.92	6	41.90	42.05	15	4,234	0.35%
2024/05/23	86	42.80	6	42.68	42.50	80	4,241	1.89%
2024/05/22	2	43.30	9	43.59	43.50	-7	4,278	-0.16%
2024/05/21	38	42.80	37	42.70	42.70	1	4,302	0.02%
2024/05/20	37	43.30	37	43.53	43.40	0	4,363	0.00%
2024/05/17	37	43.04	205	42.93	43.20	-168	4,402	-3.82%	大賣/鉅額交易
2024/05/16	9	42.75	10	43.21	43.25	-1	4,424	-0.02%
2024/05/15	0	0.00	14	42.77	42.60	-14	4,435	-0.32%
2024/05/14	2	42.47	2	42.25	42.25	0	4,440	0.00%
2024/05/13	22	42.09	11	42.22	42.00	11	4,541	0.24%
2024/05/10	27.6	41.36	1	41.60	41.60	26.6	4,543	0.59%
2024/05/09	4.3	41.80	3.2	41.92	41.60	1.1	4,525	0.02%
2024/05/08	1	41.60	1	42.00	42.45	0	4,553	0.00%
2024/05/07	3.2	41.81	1	41.75	42.00	2.2	4,588	0.05%
2024/05/03	58	42.87	61	43.14	42.85	-3	4,605	-0.07%
2024/05/02	66.1	42.65	152	42.93	42.65	-86	4,628	-1.86%	大賣/
2024/04/30	2	42.70	1	42.90	42.65	1	4,710	0.02%
2024/04/29	1	43.05	23	43.13	43.40	-22	4,755	-0.46%
2024/04/26	4	42.06	12	42.08	42.05	-8	4,783	-0.17%
2024/04/25	3.1	41.67	2	41.78	41.70	1.1	4,837	0.02%
2024/04/24	0	0.00	15	42.53	42.40	-15	4,880	-0.31%
2024/04/23	8	42.20	11	41.93	42.15	-3	4,994	-0.06%
2024/04/22	3.1	41.71	13	41.86	41.45	-10	5,075	-0.20%
2024/04/19	7	41.81	53	42.08	41.45	-46	5,086	-0.90%
2024/04/18	5	42.44	32	42.33	43.25	-27	5,124	-0.53%
2024/04/17	0	43.31	1	43.10	42.80	-1	5,293	-0.02%
2024/04/16	14.3	43.69	57	43.65	42.90	-42.7	5,669	-0.75%
2024/04/15	27.3	45.28	29	45.54	45.15	-1.7	6,724	-0.03%
2024/04/12	13	46.09	26	46.13	46.05	-13	7,381	-0.18%
2024/04/11	11.1	45.69	10	45.56	45.55	1.1	7,361	0.01%
2024/04/10	13.1	46.63	151.2	46.60	46.40	-138.1	7,393	-1.87%	大賣/鉅額交易
2024/04/09	6	46.51	26	46.50	46.65	-20	7,483	-0.27%
2024/04/08	0	47.34	3	47.32	47.45	-3	7,516	-0.04%
2024/04/03	3.1	46.82	1	46.75	47.20	2.1	7,548	0.03%
2024/04/02	24	47.73	2	47.50	47.50	22	7,602	0.29%
2024/04/01	5	48.11	20	48.07	48.25	-15	7,772	-0.19%
2024/03/29	4	47.85	1	47.20	47.20	3	7,874	0.04%
2024/03/28	4	47.53	4	47.54	47.65	0	8,335	0.00%
2024/03/27	0	0.00	1	47.90	47.65	-1	8,601	-0.01%
2024/03/26	23	47.63	28	47.63	47.85	-5	8,590	-0.06%
2024/03/25	28.2	48.68	39.1	48.67	48.00	-10.9	8,579	-0.13%
2024/03/22	5	47.25	2	46.90	47.45	3	8,472	0.04%
2024/03/21	28	46.85	9	46.78	47.05	19	8,556	0.22%
2024/03/20	2	45.88	2	46.00	46.00	0	8,743	0.00%
2024/03/19	0	45.80	5	45.71	45.65	-5	9,139	-0.05%
2024/03/18	7.1	45.41	6	45.68	45.80	1.1	9,152	0.01%
2024/03/15	1	45.35	14	45.31	45.15	-13	9,180	-0.14%
2024/03/14	2	45.93	7	45.75	45.50	-5	9,179	-0.05%
2024/03/13	5.3	46.41	13	46.15	45.90	-7.7	9,195	-0.08%
2024/03/12	0.1	46.70	32	46.65	47.25	-31.9	9,209	-0.35%
2024/03/11	8	46.14	18	46.08	46.20	-10	9,198	-0.11%
2024/03/08	26.2	46.19	13	46.06	45.90	13.2	9,224	0.14%
2024/03/07	8	47.33	6	47.34	47.00	2	9,146	0.02%
2024/03/06	29.8	47.38	52	47.88	47.10	-22.2	9,092	-0.24%
2024/03/05	10.6	49.17	1	49.85	48.90	9.6	8,969	0.11%
2024/03/04	2	49.75	6	49.67	49.20	-4	8,958	-0.04%
2024/03/01	17	49.34	30	49.01	48.95	-13	8,982	-0.14%
2024/02/29	11	49.25	17	48.77	48.75	-6	8,985	-0.07%
2024/02/27	93	50.02	18	49.46	48.60	75	9,009	0.83%
2024/02/26	4.1	48.50	4.1	49.10	49.00	-0.1	8,870	0.00%
2024/02/23	10	48.95	10	48.83	48.50	0	8,971	0.00%
2024/02/22	4	49.40	1	49.10	49.00	3	8,973	0.03%
2024/02/21	1	49.10	4	49.70	49.55	-3	9,009	-0.03%
2024/02/20	17	49.64	1	49.40	49.20	16	9,182	0.17%
2024/02/19	2	50.20	5	50.20	50.00	-3	9,162	-0.03%
2024/02/16	3.1	49.66	6	49.93	50.00	-2.9	9,254	-0.03%
2024/02/15	5	48.93	16	49.06	49.35	-11	9,323	-0.12%
2024/02/05	35	49.10	17	49.14	49.05	18	9,356	0.19%
2024/02/02	6.2	50.75	4	50.68	50.00	2.2	9,286	0.02%
2024/02/01	5	50.58	17	50.27	50.70	-12	9,271	-0.13%
2024/01/31	10	49.19	4	49.79	49.10	6	9,321	0.06%
2024/01/30	7	49.74	3	49.87	49.50	4	9,409	0.04%
2024/01/29	1	50.50	0	0.00	50.50	1	9,445	0.01%
2024/01/26	6	50.48	4	50.18	50.00	2	9,673	0.02%
2024/01/25	5	51.06	13	50.75	50.50	-8	9,699	-0.08%
2024/01/24	20	52.46	21	51.75	51.40	-1	9,681	-0.01%
2024/01/23	95	52.03	20	51.70	51.70	75	9,628	0.78%
2024/01/22	17	51.45	98	50.67	51.50	-81	9,589	-0.84%
2024/01/19	63	50.10	5	50.18	50.30	58	9,606	0.60%
2024/01/18	22	49.93	43	49.79	50.40	-21	9,580	-0.22%
2024/01/17	49	49.61	35	49.38	49.15	14	9,534	0.15%
2024/01/16	31	50.55	11.1	50.35	50.30	19.9	9,430	0.21%
2024/01/15	27	51.78	10.1	51.40	51.30	16.9	9,357	0.18%
2024/01/12	38	52.04	37	51.71	51.60	1	9,351	0.01%
2024/01/11	32	52.37	35	52.16	52.10	-3	9,297	-0.03%
2024/01/10	192.2	52.63	36	52.65	52.20	156.2	9,242	1.69%	大買/鉅額交易
2024/01/09	354	54.39	427.2	54.50	54.70	-73.2	8,994	-0.81%	大買/大賣/
2024/01/08	24	53.19	58.8	53.20	52.90	-34.8	7,866	-0.44%
2024/01/05	12	48.97	30	48.98	48.90	-18	7,192	-0.25%
2024/01/04	13.2	48.88	2	48.78	48.65	11.2	7,219	0.16%
2024/01/03	38.2	49.56	5	49.60	49.40	33.2	7,236	0.46%
2024/01/02	21	51.89	41	51.13	50.70	-20	7,178	-0.28%
2023/12/29	38	51.78	10	51.30	51.30	28	7,236	0.39%
2023/12/28	8	52.01	13	51.99	51.60	-5	7,246	-0.07%
2023/12/27	30	53.16	25	52.26	52.10	5	7,194	0.07%
2023/12/26	53.5	51.52	35	51.56	51.50	18.5	7,015	0.26%
2023/12/25	299	52.98	35.5	53.24	52.00	263.5	6,901	3.82%	大買/鉅額交易
2023/12/22	23	50.99	30.2	51.28	51.20	-7.2	6,432	-0.11%
2023/12/21	0	0.00	2	49.10	49.15	-2	6,176	-0.03%
2023/12/20	1	49.20	3	49.18	49.55	-2	6,172	-0.03%
2023/12/19	3.4	48.60	5	48.60	48.65	-1.6	6,148	-0.03%
2023/12/18	15.2	49.33	25	49.94	49.25	-9.8	6,148	-0.16%
2023/12/15	22.1	50.59	6	50.90	50.80	16.1	6,065	0.27%
2023/12/14	6	52.02	51	51.51	52.00	-45	5,873	-0.77%
2023/12/13	3.2	48.32	0	0.00	48.30	3.2	5,425	0.06%
2023/12/12	1	48.20	2	48.60	48.30	-1	5,435	-0.02%
2023/12/08	2	49.45	11	48.74	48.85	-9	5,475	-0.16%
2023/12/06	2	48.98	0	0.00	48.90	2	5,428	0.04%
2023/12/04	5	49.72	20	50.00	49.75	-15	5,473	-0.27%
2023/12/01	21	49.50	2.3	49.52	49.45	18.7	5,453	0.34%
2023/11/30	1	50.40	0	0.00	50.20	1	5,414	0.02%
2023/11/28	1	49.25	8	50.00	50.00	-7	5,348	-0.13%
2023/11/27	0	48.95	0	0.00	48.45	0	5,299	0.00%
2023/11/24	0	0.00	4	50.00	49.05	-4	5,291	-0.08%
2023/11/23	0	0.00	2	50.10	50.10	-2	5,249	-0.04%
2023/11/22	2	50.25	7	50.03	50.00	-5	5,226	-0.10%
2023/11/21	1	49.20	0	0.00	49.30	1	5,125	0.02%
2023/11/20	2	49.63	1	49.40	49.15	1	5,091	0.02%
2023/11/17	10	49.41	16	49.52	49.45	-6	5,037	-0.12%
2023/11/16	2	48.10	0	0.00	48.15	2	4,841	0.04%
2023/11/14	0	0.00	20	47.05	47.20	-20	4,728	-0.42%
2023/11/13	1	47.00	0	0.00	46.75	1	4,668	0.02%
2023/11/09	25	46.37	0	0.00	46.30	25	4,668	0.54%
2023/11/08	0	0.00	23	47.42	47.40	-23	4,731	-0.49%
2023/11/07	24	46.06	3	46.07	46.05	21	4,652	0.45%
2023/11/06	12	47.98	10	48.10	48.10	2	4,602	0.04%
2023/11/03	27	47.81	42	47.62	47.40	-15	4,549	-0.33%
2023/10/31	0	0.00	35	44.38	44.10	-35	4,598	-0.76%
2023/10/30	0	46.45	2	45.85	45.75	-2	4,807	-0.04%
2023/10/27	3	47.09	1	47.00	46.00	2	4,872	0.04%
2023/10/26	10	45.16	6	45.50	45.15	4	4,880	0.08%
2023/10/23	8	45.30	0	0.00	45.30	8	5,087	0.16%
2023/10/20	20	45.48	1	45.70	45.70	19	5,146	0.37%
2023/10/19	14	45.85	14	45.76	45.85	0	5,182	0.00%
2023/10/18	20	46.29	8	46.02	46.60	12	5,274	0.23%
2023/10/17	6	49.33	2	48.60	48.10	4	5,172	0.08%
2023/10/13	1	50.20	2	49.65	50.10	-1	5,240	-0.02%
2023/10/12	0	0.00	5	50.20	50.30	-5	5,366	-0.09%
2023/10/11	0	0.00	1	49.25	49.25	-1	5,491	-0.02%
2023/10/06	3	49.73	1	49.65	49.65	2	5,673	0.04%
2023/10/05	1	50.00	2	50.15	50.30	-1	6,014	-0.02%
2023/10/04	13	47.38	20	47.45	47.45	-7	6,175	-0.11%
2023/10/03	1	48.75	0	0.00	48.75	1	6,183	0.02%
2023/09/28	0.1	48.60	0	0.00	48.10	0.1	6,410	0.00%
2023/09/26	1	48.65	1	48.85	48.65	0	6,496	0.00%
2023/09/25	4	49.73	0	0.00	49.45	4	6,506	0.06%
2023/09/21	4	48.45	24	48.31	48.45	-20	6,600	-0.30%
2023/09/20	2	49.48	2	49.55	49.20	0	6,605	0.00%
2023/09/19	2	49.85	0	0.00	49.45	2	6,662	0.03%
2023/09/18	1	50.50	0	50.43	50.50	1	6,695	0.01%
2023/09/15	4	50.90	4	50.50	50.40	0	6,888	0.00%
2023/09/14	2	50.50	4	50.88	50.90	-2	6,926	-0.03%
2023/09/12	0	0.00	8	49.55	49.80	-8	7,080	-0.11%
2023/09/11	2	49.88	1	49.90	49.30	1	7,089	0.01%
2023/09/08	2	50.40	0	50.60	50.10	2	7,114	0.03%
2023/09/07	2	51.10	1	52.10	51.00	1	7,133	0.01%
2023/09/06	0	0.00	10	52.20	51.80	-10	7,155	-0.14%
2023/09/01	0	0.00	1	52.40	52.10	-1	7,380	-0.01%
2023/08/31	1	52.90	0	0.00	52.80	1	7,669	0.01%
2023/08/30	0	0.00	2	52.40	52.50	-2	8,030	-0.02%
2023/08/29	2	51.35	2	51.60	51.80	0	8,139	0.00%
2023/08/28	1	50.50	0.7	51.10	50.40	0.4	8,214	0.00%
2023/08/25	1	51.70	2	51.40	51.10	-1	8,264	-0.01%
2023/08/24	0	0.00	2	50.90	51.10	-2	8,394	-0.02%
2023/08/23	0	0.00	1	51.50	51.50	-1	8,696	-0.01%
2023/08/22	2	52.20	2	50.70	50.70	0	8,767	0.00%
2023/08/21	6	51.50	8	51.21	51.20	-2	8,833	-0.02%
2023/08/18	4	50.73	1	50.60	50.70	3	8,856	0.03%
2023/08/17	0	0.00	1	50.50	51.00	-1	8,893	-0.01%
2023/08/15	0	0.00	1	50.00	50.00	-1	8,958	-0.01%
2023/08/14	33.6	49.21	76	49.19	49.10	-42.4	9,137	-0.46%
2023/08/11	0	0.00	10	50.10	50.10	-10	9,121	-0.11%
2023/08/10	21.1	50.46	51	50.48	50.50	-30	9,128	-0.33%
2023/08/09	4	51.78	12	51.88	51.90	-8	9,074	-0.09%
2023/08/08	2	51.85	0	0.00	51.90	2	9,086	0.02%
2023/08/07	4	50.93	3.5	51.71	52.30	0.5	9,133	0.01%
2023/08/04	13	51.22	15	51.05	51.10	-2	9,024	-0.02%
2023/08/02	11	53.56	4	53.33	52.50	7	8,926	0.08%
2023/08/01	1	55.70	10	56.50	55.60	-9	8,713	-0.10%
2023/07/31	2	56.70	3	56.00	55.80	-1	8,672	-0.01%
2023/07/28	2	56.60	3	56.10	56.00	-1	8,619	-0.01%
2023/07/27	1	56.40	1	57.10	57.20	0	8,602	0.00%
2023/07/26	0	0.00	2	56.00	55.50	-2	8,529	-0.02%
2023/07/25	0.2	56.10	10.5	56.10	55.70	-10.3	8,563	-0.12%
2023/07/24	10	57.70	1	56.50	56.30	9	8,609	0.10%
2023/07/21	0	0.00	1	57.70	57.80	-1	8,621	-0.01%
2023/07/20	1	56.30	1.6	56.38	57.00	-0.6	8,657	-0.01%
2023/07/19	2	56.40	0	0.00	55.60	2	8,690	0.02%
2023/07/18	4	56.80	0	0.00	56.70	4	8,788	0.05%
2023/07/17	91.1	58.40	3	58.23	58.50	88.1	8,914	0.99%
2023/07/14	9	59.12	12	58.94	58.80	-3	8,991	-0.03%
2023/07/13	14	58.94	22	58.87	58.40	-8	8,953	-0.09%
2023/07/12	27	59.23	20	58.82	57.70	7	8,770	0.08%
2023/07/11	26	57.78	43	58.16	58.00	-17	8,506	-0.20%
2023/07/10	4	55.65	0	0.00	55.30	4	8,312	0.05%
2023/07/07	1.2	55.97	0	0.00	55.90	1.2	8,305	0.01%
2023/07/06	28.5	57.02	25	57.56	56.80	3.5	8,385	0.04%
2023/07/05	1.2	57.28	11	56.99	56.80	-9.8	8,668	-0.11%
2023/07/04	20	57.00	0	57.00	57.20	20	9,133	0.22%
2023/07/03	1	57.80	1	57.40	57.10	0	9,220	0.00%
2023/06/30	1	57.00	0	0.00	57.10	1	9,320	0.01%
2023/06/29	4	57.10	3	57.00	57.00	1	9,382	0.01%
2023/06/28	9	56.43	8	56.43	56.40	1	9,417	0.01%
2023/06/27	2.1	57.37	2	57.00	56.40	0.1	9,657	0.00%
2023/06/26	12.1	57.66	0	0.00	57.40	12.1	9,898	0.12%
2023/06/21	5	58.70	6	58.53	58.70	-1	10,018	-0.01%
2023/06/20	0.1	58.80	1	58.70	58.70	-0.9	9,944	-0.01%
2023/06/19	1.1	59.19	3	59.43	58.90	-2	10,023	-0.02%
2023/06/16	3	60.43	1	60.70	60.50	2	10,044	0.02%
2023/06/15	0	0.00	2	60.40	60.20	-2	10,095	-0.02%
2023/06/14	1	60.20	4	60.38	60.20	-3	10,260	-0.03%
2023/06/13	2	60.90	3	61.00	61.00	-1	10,510	-0.01%
2023/06/12	1	59.60	1	60.40	60.20	0	10,964	0.00%
2023/06/09	1	61.00	0	0.00	60.40	1	11,189	0.01%
2023/06/08	6	61.28	7	60.53	60.40	-1	11,507	-0.01%
2023/06/07	0	0.00	6	61.95	62.00	-6	11,855	-0.05%
2023/06/06	16.1	61.47	7	61.77	61.00	9.1	12,463	0.07%
2023/06/05	14	64.41	7	64.39	63.60	7	12,483	0.06%
2023/06/02	0	0.00	23	63.07	62.90	-23	12,292	-0.19%
2023/06/01	0.5	62.00	10	61.95	62.40	-9.5	12,408	-0.08%
2023/05/31	4	62.40	2	61.80	61.80	2	12,681	0.02%
2023/05/30	4	61.55	6.1	61.82	61.80	-2.1	13,018	-0.02%
2023/05/29	4	61.80	9.3	61.70	61.50	-5.3	13,433	-0.04%
2023/05/26	1	58.40	4	58.73	58.40	-3	13,751	-0.02%
2023/05/25	1	60.10	0	0.00	59.40	1	14,297	0.01%
2023/05/24	2	59.65	0	0.00	59.60	2	14,541	0.01%
2023/05/23	2	60.10	4	60.30	60.10	-2	15,234	-0.01%
2023/05/22	4	60.03	3	59.73	60.30	1	15,543	0.01%
2023/05/19	0	0.00	1	58.90	59.00	-1	15,668	-0.01%
2023/05/18	22	60.08	19	59.34	58.90	3	15,860	0.02%
2023/05/17	3	58.07	50	58.27	58.40	-47	16,248	-0.29%
2023/05/16	0	0.00	5	57.42	57.60	-5	16,400	-0.03%
2023/05/15	5	56.62	1	56.60	56.60	4	16,607	0.02%
2023/05/12	0	0.00	15	56.49	57.20	-15	17,142	-0.09%
2023/05/11	6	57.03	2	56.25	56.00	4	17,695	0.02%
2023/05/10	0	0.00	9	56.81	57.50	-9	18,116	-0.05%
2023/05/09	3	57.33	0	0.00	56.80	3	18,824	0.02%
2023/05/08	0	57.50	2	57.70	57.40	-2	19,949	-0.01%
2023/05/05	0	0.00	2	57.30	57.30	-2	21,816	-0.01%
2023/05/04	2	56.70	2	57.00	56.80	0	22,378	0.00%
2023/05/03	3	56.50	2	56.60	56.50	1	22,607	0.00%
2023/05/02	1	56.50	5	57.32	57.50	-4	22,964	-0.02%
2023/04/28	6	56.68	6	57.18	56.70	0	23,193	0.00%
2023/04/27	10.1	56.21	7	56.34	56.20	3.1	23,205	0.01%
2023/04/26	2.1	55.81	7	56.17	56.50	-4.9	23,243	-0.02%
2023/04/25	16	56.51	21	56.61	55.90	-5	23,544	-0.02%
2023/04/24	7	58.07	1	57.90	58.00	6	23,797	0.03%
2023/04/21	10	58.74	5	58.62	58.10	5	23,910	0.02%
2023/04/20	11	60.59	1	59.60	59.60	10	23,913	0.04%
2023/04/19	40	62.04	15	62.94	61.70	25	23,949	0.10%
2023/04/18	2	64.15	10	63.70	63.30	-8	24,001	-0.03%
2023/04/17	1	65.00	2.7	64.83	64.60	-1.7	24,530	-0.01%
2023/04/14	6	64.12	2	64.05	64.30	4	24,969	0.02%
2023/04/13	2	63.90	3	64.03	63.70	-1	25,245	0.00%
2023/04/12	0	0.00	1	65.00	64.70	-1	25,380	0.00%
2023/04/11	1	65.60	4	64.83	64.30	-3	25,460	-0.01%
2023/04/10	2	64.90	6	65.13	65.20	-4	25,447	-0.02%
2023/04/07	35	64.54	27	64.56	64.10	8	25,252	0.03%
2023/04/06	0	0.00	6	63.08	63.60	-6	24,885	-0.02%
2023/03/31	0	0.00	4	61.90	62.60	-4	24,950	-0.02%
2023/03/29	9.1	61.50	11	61.86	61.60	-2	25,176	-0.01%
2023/03/28	26	63.57	13	61.89	61.70	13	25,355	0.05%
2023/03/27	4	64.32	13	63.94	63.60	-9	25,215	-0.04%
2023/03/24	83	63.57	84	63.06	63.00	-1	25,157	0.00%
2023/03/23	2	63.20	4	63.05	63.10	-2	25,160	-0.01%
2023/03/22	3.1	63.43	2.1	63.44	63.30	1	25,290	0.00%
2023/03/21	14	63.59	2	63.10	62.70	12	25,422	0.05%
2023/03/20	2	62.70	1	62.80	63.20	1	25,545	0.00%
2023/03/17	3.1	62.09	4	62.03	62.20	-0.9	25,901	0.00%
2023/03/16	7	61.59	5	61.72	61.10	2	26,237	0.01%
2023/03/15	17	63.75	8	63.71	63.00	9	26,537	0.03%
2023/03/14	18	63.13	11	63.02	62.50	7	26,978	0.03%
2023/03/13	12	61.14	19	61.46	62.60	-7	27,719	-0.03%
2023/03/10	14.1	62.59	9	62.49	62.60	5.1	28,235	0.02%
2023/03/09	82	65.70	68	65.54	64.40	14	29,472	0.05%
2023/03/08	10.4	63.62	21.8	64.00	63.40	-11.5	29,774	-0.04%
2023/03/07	6	65.38	7	65.04	64.90	-1	29,637	0.00%
2023/03/06	10	64.48	14.2	64.65	64.80	-4.2	29,643	-0.01%
2023/03/03	31	64.68	5	64.00	63.60	26	29,568	0.09%
2023/03/02	16.1	65.53	15	64.94	64.80	1.1	29,462	0.00%
2023/03/01	23	66.96	35	66.69	66.10	-12	29,189	-0.04%
2023/02/24	36	66.12	7.4	66.11	65.40	28.7	28,773	0.10%
2023/02/23	19	66.56	48.5	66.61	66.70	-29.5	28,439	-0.10%
2023/02/22	45.1	64.89	11	65.27	64.60	34.1	28,059	0.12%
2023/02/21	37.3	67.27	51	67.90	66.70	-13.7	27,948	-0.05%
2023/02/20	33.2	66.54	34	66.76	66.90	-0.8	27,536	0.00%
2023/02/17	3.1	66.05	7	65.66	65.80	-3.9	27,439	-0.01%
2023/02/16	26.1	65.15	34	65.50	65.60	-8	27,622	-0.03%
2023/02/15	29.4	63.85	33	63.73	64.50	-3.6	27,729	-0.01%
2023/02/14	19.1	65.78	4	65.88	65.50	15.1	27,359	0.06%
2023/02/13	29	65.60	27	65.30	65.20	2	27,496	0.01%
2023/02/10	86	66.74	49	66.14	65.50	37	27,637	0.13%
2023/02/09	14	67.16	35	67.27	67.70	-21	27,428	-0.08%
2023/02/08	115.1	66.66	78	66.70	66.30	37.1	27,527	0.13%	大買/
2023/02/07	189.5	66.40	113.1	66.32	66.10	76.4	27,519	0.28%	大買/大賣/
2023/02/06	47.1	66.35	48	67.01	68.70	-0.9	27,040	0.00%
2023/02/03	108.1	67.67	116	67.69	65.10	-7.9	26,040	-0.03%	大買/大賣/
2023/02/02	6	65.63	17.8	66.30	66.90	-11.8	24,490	-0.05%
2023/02/01	3.1	60.57	7	60.83	60.90	-3.9	24,173	-0.02%
2023/01/31	8	60.20	13.3	60.53	60.80	-5.3	24,234	-0.02%
2023/01/30	7	58.63	8	58.81	59.50	-1	24,065	0.00%
2023/01/17	4	57.23	4	57.20	57.20	0	24,033	0.00%
2023/01/16	2	57.15	5	57.40	57.20	-3	24,166	-0.01%
2023/01/13	13.5	58.45	3	57.87	57.30	10.5	24,282	0.04%
2023/01/12	7	59.63	12	59.82	59.50	-5	24,235	-0.02%
2023/01/11	4	59.15	8	59.38	59.00	-4	24,121	-0.02%
2023/01/10	3	58.90	6	58.90	58.80	-3	24,312	-0.01%
2023/01/09	7	59.41	4	59.23	58.70	3	24,559	0.01%
2023/01/06	7	59.24	7	58.79	58.50	0	24,854	0.00%
2023/01/05	11	59.31	12.3	59.55	58.70	-1.3	25,296	0.00%
2023/01/04	32	59.05	16.1	58.93	58.80	15.9	25,241	0.06%
2023/01/03	8	57.13	13	57.78	58.10	-5	25,223	-0.02%
2022/12/30	9	56.58	3	56.50	55.70	6	25,198	0.02%
2022/12/29	8	55.64	4	55.65	55.70	4	25,355	0.02%
2022/12/28	1	56.10	3	56.83	55.70	-2	25,989	-0.01%
2022/12/27	4	56.90	7	56.76	57.10	-3	26,174	-0.01%
2022/12/26	9	55.70	12	55.68	55.70	-3	26,380	-0.01%
2022/12/23	4	55.10	2	55.15	55.00	2	26,855	0.01%
2022/12/22	5	56.18	5	56.00	55.40	0	27,133	0.00%
2022/12/21	3	55.23	8	54.83	55.80	-5	27,737	-0.02%
2022/12/20	10	56.13	7	55.86	54.40	3	28,192	0.01%
2022/12/19	9	56.91	19	56.74	56.40	-10	28,938	-0.03%
2022/12/16	7	57.61	5	57.46	57.20	2	29,573	0.01%
2022/12/15	9	58.44	1	58.70	58.20	8	30,474	0.03%
2022/12/14	7.5	58.37	13	58.25	58.40	-5.5	31,185	-0.02%
2022/12/13	8	60.09	8	59.23	58.40	0	31,538	0.00%
2022/12/12	11	59.75	9	59.02	58.90	2	31,888	0.01%
2022/12/09	9	60.14	7	60.17	59.40	2	31,984	0.01%
2022/12/08	3	59.57	8	59.65	59.90	-5	31,994	-0.02%
2022/12/07	19	59.48	18	58.69	58.00	1	32,125	0.00%
2022/12/06	28.3	61.10	18	60.73	59.90	10.3	32,225	0.03%
2022/12/05	40	60.93	46	60.59	60.40	-6	32,529	-0.02%
2022/12/02	38	58.38	56	58.43	59.10	-18	31,931	-0.06%
2022/12/01	124	59.49	89.1	58.32	57.80	34.9	31,833	0.11%	大買/
2022/11/30	35	54.89	63	55.91	57.60	-28	31,310	-0.09%
2022/11/29	8	51.65	9	51.74	52.40	-1	31,608	0.00%
2022/11/28	35	51.86	2	51.50	51.50	33	33,714	0.10%
2022/11/24	2	52.80	4	53.58	53.40	-2	35,383	-0.01%
2022/11/23	5	52.80	0	0.00	52.40	5	35,608	0.01%
2022/11/22	1	53.10	0	0.00	52.80	1	35,980	0.00%
2022/11/21	4	52.83	10	54.30	52.80	-6	37,064	-0.02%
2022/11/18	1	53.41	0	0.00	53.40	1	37,282	0.00%
2022/11/17	6	54.98	4	54.98	54.70	2	38,061	0.01%
2022/11/16	5	54.62	12	54.45	54.50	-7	38,499	-0.02%
2022/11/15	1	54.00	6	54.12	54.30	-5	38,967	-0.01%
2022/11/14	6	53.98	15	53.75	54.30	-9	39,829	-0.02%
2022/11/11	7	53.46	24	53.69	52.40	-17	40,889	-0.04%
2022/11/10	6	52.75	7	53.39	52.70	-1	41,712	0.00%
2022/11/09	8	52.71	25	53.08	53.40	-17	42,307	-0.04%
2022/11/08	24	53.10	11	53.08	51.80	13	43,100	0.03%
2022/11/07	17	53.37	5.3	53.78	52.50	11.8	43,801	0.03%
2022/11/04	25	52.58	33	53.54	53.50	-8	44,700	-0.02%
2022/11/03	9	52.13	10	52.21	52.70	-1	44,986	0.00%
2022/11/02	9	50.78	11	50.63	50.50	-2	45,218	0.00%
2022/11/01	6	50.55	2	50.80	50.90	4	46,009	0.01%
2022/10/31	2	50.25	6	50.03	50.50	-4	46,929	-0.01%
2022/10/28	10.1	48.90	5	49.30	48.30	5.1	48,686	0.01%
2022/10/27	11	49.04	15	49.40	50.30	-4	49,722	-0.01%
2022/10/26	12	49.18	9	49.00	48.40	3	50,392	0.01%
2022/10/25	1	49.49	4	49.48	49.05	-3	51,129	-0.01%
2022/10/24	7	50.11	7	50.44	49.65	0	52,478	0.00%
2022/10/21	6	50.30	2	50.30	49.25	4	54,504	0.01%
2022/10/20	6	50.50	4	51.08	51.00	2	55,537	0.00%
2022/10/19	6	52.28	5	52.62	51.70	1	56,959	0.00%
2022/10/18	9	52.71	8	52.50	52.00	1	58,860	0.00%
2022/10/17	8	50.39	23	50.42	52.50	-15	62,994	-0.02%
2022/10/14	27.1	52.25	22	52.24	51.70	5.1	65,525	0.01%
2022/10/13	13	50.83	5	49.80	49.05	8	66,365	0.01%
2022/10/12	35	51.62	47	51.28	53.00	-12	66,666	-0.02%
2022/10/11	6.1	51.97	4	51.88	51.60	2.1	67,341	0.00%
2022/10/07	7	56.11	9	56.39	55.90	-2	67,859	0.00%
2022/10/06	21.1	55.53	25.7	55.76	56.50	-4.6	69,128	-0.01%
2022/10/05	18	56.82	25	56.92	55.00	-7	70,843	-0.01%
2022/10/04	8	56.08	9	56.01	55.90	-1	71,871	0.00%
2022/10/03	23	54.11	18	54.18	54.30	5	72,857	0.01%
2022/09/30	25	51.29	26	53.62	54.80	-1	75,063	0.00%
2022/09/29	8.1	53.25	28	53.91	53.30	-20	77,665	-0.03%
2022/09/28	47	52.41	32	52.41	52.00	15	81,115	0.02%
2022/09/27	42	56.15	33	55.94	56.60	9	82,606	0.01%
2022/09/26	61	59.00	58	58.00	56.00	3	83,725	0.00%
2022/09/23	45	61.06	30	62.18	60.80	15	84,788	0.02%
2022/09/22	47	63.82	21	63.54	62.70	26	85,208	0.03%
2022/09/21	29.1	64.14	62	63.35	64.50	-32.9	85,680	-0.04%
2022/09/20	29	62.74	13	62.65	62.80	16	87,623	0.02%
2022/09/19	28	62.11	15	61.75	61.30	13	87,693	0.01%
2022/09/16	30	61.49	28	61.69	61.20	2	87,845	0.00%
2022/09/15	8	62.51	12.1	62.25	61.30	-4.1	88,657	0.00%
2022/09/14	17	61.41	21	61.21	62.60	-4	89,958	0.00%
2022/09/13	38	63.16	25	63.47	62.20	13	89,566	0.01%
2022/09/12	18	63.91	26	63.60	63.30	-8	89,038	-0.01%
2022/09/08	21	61.11	19	60.95	60.80	2	88,042	0.00%
2022/09/07	29	60.08	16	60.29	60.40	13	87,776	0.01%
2022/09/06	27	61.82	21	62.35	60.10	6	87,085	0.01%
2022/09/05	19	63.92	24	64.13	63.40	-5	86,076	-0.01%
2022/09/02	44	64.22	67	63.73	63.90	-23	84,883	-0.03%
2022/09/01	21	60.75	89	60.54	60.20	-68	82,647	-0.08%
2022/08/31	47	61.73	43	61.21	62.30	4	81,807	0.00%
2022/08/30	18	59.53	13	59.60	59.10	5	80,656	0.01%
2022/08/29	8	58.76	5	58.62	58.70	3	80,251	0.00%
2022/08/26	8	62.58	9	61.70	61.60	-1	79,833	0.00%
2022/08/25	4	60.78	9	60.89	61.00	-5	78,831	-0.01%
2022/08/24	30	59.76	13	59.85	59.50	17	78,464	0.02%
2022/08/23	10	60.39	7	60.51	60.20	3	77,650	0.00%
2022/08/22	26	61.88	21	62.56	61.00	5	77,073	0.01%
2022/08/19	25	64.41	30	64.98	63.90	-5	76,527	-0.01%
2022/08/18	49	65.38	22	65.28	64.20	27	75,462	0.04%
2022/08/17	23	63.97	123	64.64	65.50	-100	74,055	-0.14%	大賣/
2022/08/16	89	64.14	86	62.90	62.50	3	72,978	0.00%
2022/08/15	91	63.61	9	62.10	64.50	82	72,200	0.11%
2022/08/12	21	64.03	21	63.48	63.20	0	71,105	0.00%
2022/08/11	19.1	63.85	21	63.66	63.80	-1.9	70,103	0.00%
2022/08/10	15	61.08	22.1	61.17	62.00	-7.1	69,002	-0.01%
2022/08/09	12.1	59.86	9	59.58	59.70	3.1	68,156	0.00%
2022/08/08	17	59.18	27	59.07	60.40	-10	67,502	-0.01%
2022/08/05	35	59.91	50.7	60.27	62.00	-15.7	66,539	-0.02%
2022/08/04	82	59.53	55.2	59.74	58.30	26.8	65,593	0.04%
2022/08/03	26	64.97	19	65.11	63.30	7	63,697	0.01%
2022/08/02	28	64.43	23	64.61	64.30	5	62,596	0.01%
2022/08/01	17.1	65.78	23	65.88	65.80	-5.9	61,911	-0.01%
2022/07/29	45	65.86	35	65.76	65.10	10	61,030	0.02%
2022/07/28	78	67.14	75	66.31	65.40	3	59,645	0.01%
2022/07/27	48	63.84	40.1	64.14	64.70	7.9	57,530	0.01%
2022/07/26	37	65.68	75	65.82	64.20	-38	56,412	-0.07%
2022/07/25	90.2	66.18	74	66.01	66.60	16.2	55,233	0.03%
2022/07/22	285.1	66.96	261.8	66.89	64.70	23.3	53,167	0.04%	大買/大賣/
2022/07/21	61.4	62.87	132.3	64.92	65.60	-70.9	48,899	-0.15%	大賣/
2022/07/20	30	60.14	32.2	59.96	59.70	-2.2	46,099	0.00%
2022/07/19	17.5	58.37	12	58.22	58.10	5.5	44,897	0.01%
2022/07/18	49	60.31	37	60.31	59.10	12	44,100	0.03%
2022/07/15	19	60.02	40.2	60.03	58.90	-21.2	42,995	-0.05%
2022/07/14	19	59.68	47	60.19	60.70	-28	42,083	-0.07%
2022/07/13	83.8	60.58	43	60.33	58.40	40.8	40,525	0.10%
2022/07/12	58	59.32	42	58.96	57.60	16	38,521	0.04%
2022/07/11	29	60.52	26.3	60.40	60.90	2.7	36,860	0.01%
2022/07/08	114.1	61.47	105	60.94	60.50	9.1	35,597	0.03%	大買/大賣/
2022/07/07	123	59.16	189.2	60.67	61.70	-66.2	33,181	-0.20%	大買/大賣/
2022/07/06	228.1	59.75	212	60.09	56.90	16.1	30,092	0.05%	大買/大賣/
2022/07/05	66.3	58.64	118.2	58.68	60.70	-51.9	26,355	-0.20%	大賣/
2022/07/04	166.2	52.61	214.4	51.29	55.20	-48.2	24,146	-0.20%	大買/大賣/
2022/07/01	140	50.84	140	50.56	50.20	0	22,541	0.00%	大買/大賣/
2022/06/30	44.1	49.24	47	49.69	48.90	-2.9	20,532	-0.01%
2022/06/29	68	54.32	41	54.88	52.00	27	19,418	0.14%
2022/06/28	129.6	58.26	149	58.77	57.70	-19.4	17,930	-0.11%	大買/大賣/
2022/06/27	82	57.00	39	56.71	57.80	43	15,291	0.28%
2022/06/24	31	51.19	39	51.30	52.60	-8	14,754	-0.05%
2022/06/23	37	48.82	31	48.53	47.90	6	14,113	0.04%
2022/06/22	65	48.20	102	48.77	49.70	-37	13,272	-0.28%	大賣/
2022/06/21	7	43.96	10	45.93	46.30	-3	11,791	-0.03%
2022/06/20	6.1	43.41	4	43.54	42.10	2.1	11,763	0.02%
2022/06/17	6	44.11	0	0.00	44.00	6	11,742	0.05%
2022/06/16	8	46.21	7	47.56	45.05	1	11,870	0.01%
2022/06/15	2	45.95	3	46.20	45.75	-1	11,921	-0.01%
2022/06/14	4	46.05	0	0.00	46.45	4	12,146	0.03%
2022/06/13	10	45.50	2	45.80	45.60	8	12,401	0.06%
2022/06/10	1	47.50	0	0.00	47.40	1	12,611	0.01%
2022/06/07	2	48.33	2	48.50	48.15	0	13,501	0.00%
2022/06/06	0	0.00	0.2	49.35	49.00	-0.2	13,971	0.00%
2022/06/02	2	50.45	19	50.31	49.25	-17	14,489	-0.12%
2022/06/01	3	49.82	1	50.30	49.55	2	14,792	0.01%
2022/05/31	0.2	49.70	12	49.60	50.00	-11.8	15,290	-0.08%
2022/05/30	2	47.80	3	48.07	48.15	-1	16,732	-0.01%
2022/05/27	6	47.61	6	48.43	47.05	0	17,646	0.00%
2022/05/26	3	46.23	12	45.89	45.90	-9	17,706	-0.05%
2022/05/25	0	0.00	4.2	45.90	46.00	-4.2	18,054	-0.02%
2022/05/23	0	0.00	0	47.70	47.30	0	18,733	0.00%
2022/05/20	2	47.08	1	47.30	47.00	1	19,058	0.01%
2022/05/19	15	46.62	0	0.00	46.70	15	19,154	0.08%
2022/05/18	10	47.50	1	47.25	47.20	9	19,316	0.05%
2022/05/17	3	46.98	1	47.20	47.20	2	19,454	0.01%
2022/05/13	1	45.90	7	45.54	45.90	-6	19,998	-0.03%
2022/05/12	8	45.81	10	45.31	44.95	-2	20,310	-0.01%
2022/05/11	1	44.70	6	45.27	46.15	-5	20,437	-0.02%
2022/05/10	4	45.33	22	45.23	46.45	-18	20,644	-0.09%
2022/05/09	18	46.89	23	47.33	45.65	-5	21,260	-0.02%
2022/05/06	5	50.00	0	0.00	49.95	5	21,534	0.02%
2022/05/05	4	50.44	12	50.88	51.00	-8	22,316	-0.04%
2022/05/04	16	49.30	2	48.75	49.30	14	22,796	0.06%
2022/05/03	2	47.70	8	48.24	48.45	-6	23,723	-0.03%
2022/04/29	15.2	49.36	21	49.68	47.60	-5.8	24,171	-0.02%
2022/04/27	4	47.54	2	47.98	48.60	2	24,884	0.01%
2022/04/26	3	49.68	2	49.58	49.80	1	25,059	0.00%
2022/04/25	9	48.79	8	48.77	48.75	1	25,311	0.00%
2022/04/22	9	51.48	3	51.57	51.10	6	25,912	0.02%
2022/04/21	3	52.20	1	52.00	53.00	2	26,781	0.01%
2022/04/20	0	0.00	1	53.30	53.10	-1	27,371	0.00%
2022/04/19	2	53.90	1	53.50	53.20	1	28,103	0.00%
2022/04/18	16.2	53.27	0	0.00	53.20	16.2	29,264	0.06%
2022/04/15	2	54.30	6	54.32	54.20	-4	29,725	-0.01%
2022/04/14	18	56.33	9	56.38	56.10	9	30,518	0.03%
2022/04/13	1	55.70	15	55.53	56.60	-14	31,079	-0.05%
2022/04/12	3	54.57	4	55.20	54.00	-1	31,573	0.00%
2022/04/11	18.3	54.52	4	55.80	54.00	14.3	32,647	0.04%
2022/04/08	7	56.60	5	57.10	56.70	2	33,380	0.01%
2022/04/07	19	57.50	53	57.17	55.70	-34	33,765	-0.10%
2022/04/06	2	59.00	0	0.00	58.80	2	34,281	0.01%
2022/04/01	3	58.50	1	58.80	60.00	2	35,009	0.01%
2022/03/31	4	60.78	1	60.30	59.20	3	35,554	0.01%
2022/03/30	7	60.80	31.1	61.31	60.30	-24	37,297	-0.06%
2022/03/29	4	60.00	6	59.77	59.80	-2	38,605	-0.01%
2022/03/28	13	58.39	13	59.15	59.70	0	40,366	0.00%
2022/03/25	68	60.28	60	59.33	59.30	8	41,209	0.02%
2022/03/24	52	60.41	25.1	61.47	61.80	26.9	42,122	0.06%
2022/03/23	3	59.93	11	60.02	59.70	-8	42,768	-0.02%
2022/03/22	12	59.10	12	58.83	59.30	0	43,683	0.00%
2022/03/21	17	59.32	8	60.46	58.50	9	44,434	0.02%
2022/03/18	11	58.21	19	58.49	58.50	-8	44,939	-0.02%
2022/03/17	3	58.40	4	58.35	58.60	-1	45,225	0.00%
2022/03/16	13	56.68	13	56.41	56.20	0	45,677	0.00%
2022/03/15	8.1	56.23	13	56.45	55.60	-5	46,642	-0.01%
2022/03/14	5.1	57.82	34	57.63	57.70	-29	47,603	-0.06%
2022/03/11	9	57.03	15	57.07	57.80	-6	49,421	-0.01%
2022/03/10	25	57.85	39	58.06	58.10	-14	50,458	-0.03%
2022/03/09	37	56.93	19	57.30	56.10	18	52,280	0.03%
2022/03/08	13	57.93	25	57.97	56.80	-12	53,122	-0.02%
2022/03/07	17	61.49	35	61.19	60.10	-18	53,870	-0.03%
2022/03/04	31	65.13	22	64.93	64.30	9	54,730	0.02%
2022/03/03	139	67.75	89	67.53	65.40	50	55,378	0.09%	大買/
2022/03/02	41	63.90	69	63.90	66.90	-28	55,289	-0.05%
2022/03/01	34	60.77	43	60.14	60.90	-9	56,108	-0.02%
2022/02/25	13	58.86	18	58.41	57.90	-5	56,859	-0.01%
2022/02/24	25	59.11	10	58.92	57.70	15	58,297	0.03%
2022/02/23	7	62.09	2	62.30	62.10	5	58,653	0.01%
2022/02/22	8	63.65	7	62.89	61.50	1	61,135	0.00%
2022/02/21	4	64.63	7	64.77	64.40	-3	62,116	0.00%
2022/02/18	1.1	64.61	3	65.73	65.80	-1.9	64,354	0.00%
2022/02/17	7	65.20	5	65.20	65.20	2	66,364	0.00%
2022/02/16	20	65.20	8	65.16	64.40	12	69,945	0.02%
2022/02/15	4	64.48	4	64.00	63.00	0	72,472	0.00%
2022/02/14	21	64.54	27.2	64.56	63.90	-6.2	72,684	-0.01%
2022/02/11	7	67.79	15	67.61	68.30	-8	72,541	-0.01%
2022/02/10	25	67.74	21	68.32	67.70	4	72,614	0.01%
2022/02/09	23	68.40	46	68.85	67.90	-23	72,466	-0.03%
2022/02/08	47	66.23	30	66.53	66.90	17	71,804	0.02%
2022/02/07	31.4	63.09	22.2	64.27	67.00	9.2	71,431	0.01%
2022/01/26	8	63.76	14	63.85	63.80	-6	70,997	-0.01%
2022/01/25	29.3	64.83	62	64.36	62.60	-32.7	70,780	-0.05%
2022/01/24	16	67.88	14.1	68.02	67.00	1.9	70,115	0.00%
2022/01/21	38	70.24	46	69.89	69.10	-8	69,798	-0.01%
2022/01/20	26	68.60	16	69.28	69.20	10	69,315	0.01%
2022/01/19	6	69.68	17	69.38	69.90	-11	69,702	-0.02%
2022/01/18	11	71.15	12	70.66	70.50	-1	70,003	0.00%
2022/01/17	9	70.56	4.5	70.47	70.60	4.5	72,127	0.01%
2022/01/14	34.8	67.87	25	67.71	69.00	9.8	75,490	0.01%
2022/01/13	32	71.36	12	71.37	71.00	20	76,728	0.03%
2022/01/12	49	72.48	56	72.83	72.00	-7	76,617	-0.01%
2022/01/11	69.1	75.23	55	74.34	72.30	14.1	76,497	0.02%
2022/01/10	24	78.13	9	79.20	79.60	15	75,611	0.02%
2022/01/07	33.5	79.63	15	79.13	78.00	18.5	75,101	0.02%
2022/01/06	35	81.50	17	81.23	82.00	18	74,186	0.02%
2022/01/05	51	83.37	28.1	83.27	81.60	22.9	73,565	0.03%
2022/01/04	53	86.60	48	86.68	84.60	5	72,904	0.01%
2022/01/03	15.1	85.63	54	86.66	86.00	-38.9	71,769	-0.05%
2021/12/30	11	84.62	15.2	84.44	84.80	-4.2	70,921	-0.01%
2021/12/29	41	84.33	51	83.67	85.80	-10	70,467	-0.01%
2021/12/28	39	84.75	107.7	84.75	83.00	-68.7	69,792	-0.10%	大賣/
2021/12/27	44	86.88	51	86.34	85.60	-7	69,030	-0.01%
2021/12/24	142.2	87.66	58	87.59	86.40	84.2	68,493	0.12%	大買/
2021/12/23	29.1	86.42	62	86.63	87.10	-32.9	66,633	-0.05%
2021/12/22	82.1	85.90	74.6	85.66	83.80	7.5	65,222	0.01%
2021/12/21	74.5	84.11	43.1	83.70	83.00	31.4	63,397	0.05%
2021/12/20	23	83.33	55	84.05	84.90	-32	62,609	-0.05%
2021/12/17	29	81.12	46	80.57	80.80	-17	61,374	-0.03%
2021/12/16	100	81.91	84.3	81.89	83.30	15.8	60,439	0.03%
2021/12/15	42.3	77.81	35	78.28	80.10	7.3	59,346	0.01%
2021/12/14	52.1	76.89	36	77.97	75.70	16.1	58,582	0.03%
2021/12/13	8.4	81.19	12	80.87	80.10	-3.6	57,890	-0.01%
2021/12/10	62.1	81.48	34.1	81.35	80.70	28.1	57,413	0.05%
2021/12/09	139	83.07	100	82.21	81.30	39	56,784	0.07%	大買/
2021/12/08	66.1	84.43	77.2	83.19	81.30	-11	55,622	-0.02%
2021/12/07	69.1	86.51	124.2	87.60	84.00	-55.2	54,330	-0.10%	大賣/
2021/12/06	88	84.88	54.2	85.29	86.10	33.8	52,273	0.06%
2021/12/03	117.1	85.34	114.7	85.00	85.20	2.4	50,932	0.00%	大買/大賣/
2021/12/02	97.2	82.57	53.4	81.73	80.20	43.8	48,676	0.09%
2021/12/01	51.5	79.70	83	79.99	83.40	-31.5	47,284	-0.07%
2021/11/30	57	80.49	86.1	80.31	77.50	-29.1	45,911	-0.06%
2021/11/29	62	75.50	53	74.80	78.00	9	44,541	0.02%
2021/11/26	78.1	78.63	56	80.60	77.80	22.1	43,241	0.05%
2021/11/25	106	82.60	67.1	82.01	81.00	38.9	41,666	0.09%	大買/
2021/11/24	66.1	79.82	47.5	79.40	79.40	18.6	39,840	0.05%
2021/11/23	154	80.13	70.3	79.64	78.40	83.7	38,800	0.22%	大買/
2021/11/22	41.1	88.01	37	87.92	86.70	4.1	36,977	0.01%
2021/11/19	106.1	88.07	113.3	88.89	87.60	-7.2	35,950	-0.02%	大買/大賣/
2021/11/18	79.1	86.63	128.1	86.31	86.10	-49.1	33,342	-0.15%	大賣/
2021/11/17	180.7	85.45	183.2	84.43	87.50	-2.5	31,980	-0.01%	大買/大賣/
2021/11/16	128.4	86.45	85.9	88.54	82.10	42.4	29,613	0.14%	大買/
2021/11/15	213.5	93.39	121.1	92.44	90.90	92.3	27,416	0.34%	大買/大賣/
2021/11/12	104.1	86.91	128	87.87	90.90	-23.9	23,622	-0.10%	大買/大賣/
2021/11/11	40	88.44	4	82.92	82.70	36	20,738	0.17%
2021/11/10	16.1	85.11	5	88.02	89.60	11.1	20,223	0.05%
2021/11/09	8.2	82.35	3.2	83.10	81.50	5	19,998	0.02%
2021/11/08	3	72.00	18	76.51	77.00	-15	19,674	-0.08%
2021/11/05	10.1	66.93	3	68.07	70.00	7.1	19,478	0.04%
2021/11/04	3	69.83	5.7	69.50	67.00	-2.7	19,373	-0.01%
2021/11/03	6	67.47	67	65.21	71.20	-61	19,313	-0.32%
2021/11/02	35	71.30	23	68.67	68.20	12	18,997	0.06%
2021/11/01	33	70.99	22	72.10	72.10	11	18,681	0.06%
2021/10/29	2	62.20	15	63.51	65.60	-13	18,466	-0.07%
2021/10/28	35	60.04	19	59.09	59.70	16	18,452	0.09%
2021/10/27	41	60.57	46.1	60.13	60.00	-5.1	18,184	-0.03%
2021/10/26	31	54.49	40	53.90	58.30	-9	17,528	-0.05%
2021/10/25	158.7	52.90	127.2	52.52	53.00	31.5	16,933	0.19%	大買/大賣/
2021/10/22	193.8	51.68	145.2	51.91	52.50	48.6	14,480	0.34%	大買/大賣/
2021/10/21	203.1	47.22	188	47.66	48.25	15.1	10,349	0.15%	大買/大賣/
2021/10/20	47	42.58	56	43.21	43.90	-9	8,083	-0.11%
2021/10/19	28.1	39.29	67	39.70	39.95	-38.9	7,487	-0.52%
2021/10/18	1	37.85	5.1	36.88	38.40	-4.1	6,797	-0.06%
2021/10/15	3	35.10	0.3	35.15	34.95	2.8	6,498	0.04%
2021/10/13	0	0.00	1	33.95	33.95	-1	6,504	-0.02%
2021/10/12	2	34.35	1	34.35	34.35	1	6,507	0.02%
2021/10/08	1	35.65	1	35.40	34.85	0	6,549	0.00%
2021/10/07	1	35.50	0	0.00	35.95	1	6,559	0.02%
2021/10/05	1	34.60	0	0.00	35.00	1	6,642	0.02%
2021/10/04	16	33.95	0	0.00	33.95	16	6,662	0.24%
2021/10/01	5	35.88	4	35.35	34.90	1	6,716	0.01%
2021/09/30	1	37.00	0	0.00	36.80	1	6,735	0.01%
2021/09/29	2	37.20	0	0.00	36.65	2	6,833	0.03%
2021/09/28	3	37.92	0	0.00	38.35	3	6,804	0.04%
2021/09/27	1	37.90	6	38.70	37.85	-5	6,787	-0.07%
2021/09/24	3	37.40	1	37.30	37.10	2	6,714	0.03%
2021/09/23	7	36.91	70	36.50	36.95	-63	6,777	-0.93%
2021/09/22	72	36.10	70	36.50	36.15	2	6,928	0.03%
2021/09/17	2.2	37.37	0	0.00	37.40	2.2	7,059	0.03%
2021/09/16	74.1	38.25	10	37.96	38.40	64.1	6,981	0.92%
2021/09/15	0	0.00	10	36.42	36.15	-10	6,894	-0.15%
2021/09/14	8	37.62	1	37.70	36.90	7	6,957	0.10%
2021/09/13	1	37.30	5	36.48	37.85	-4	6,938	-0.06%
2021/09/10	0	0.00	0.6	34.95	34.85	-0.6	6,933	-0.01%
2021/09/07	1	35.30	1	34.90	34.70	0	7,448	0.00%
2021/09/06	0	0.00	3	35.40	35.30	-3	7,824	-0.04%
2021/09/03	0	0.00	3	35.90	36.00	-3	8,170	-0.04%
2021/08/31	1	35.60	0	0.00	35.55	1	8,541	0.01%
2021/08/30	10	35.75	0	0.00	35.85	10	8,652	0.12%
2021/08/26	2	35.20	0	0.00	35.15	2	8,741	0.02%
2021/08/25	2	35.50	0	0.00	35.75	2	8,821	0.02%
2021/08/23	2	35.60	0	0.00	35.50	2	9,076	0.02%
2021/08/20	2	34.75	0	0.00	34.65	2	9,169	0.02%
2021/08/19	5	34.97	0.3	35.60	34.65	4.7	9,207	0.05%
2021/08/18	3	35.33	0	0.00	36.10	3	9,247	0.03%
2021/08/17	4	35.60	0	0.00	35.35	4	9,273	0.04%
2021/08/16	2	36.20	0	0.00	36.40	2	9,332	0.02%
2021/08/13	33	37.32	0	0.00	37.00	33	9,400	0.35%
2021/08/12	1	38.10	0	0.00	37.70	1	9,542	0.01%
2021/08/11	31	38.48	29	37.81	37.80	2	9,679	0.02%
2021/08/10	29	39.45	0	0.00	38.90	29	9,767	0.30%
2021/08/09	113	39.30	126	38.73	38.60	-13	9,968	-0.13%	大買/大賣/
2021/08/06	95	40.90	17	41.60	40.35	78	10,073	0.77%
2021/08/05	13	41.81	0	0.00	41.90	13	10,230	0.13%
2021/08/04	5	41.60	9.1	41.51	41.55	-4.1	10,568	-0.04%
2021/08/03	0	0.00	8	41.12	41.45	-8	10,726	-0.07%
2021/08/02	10	39.63	6	39.93	39.95	4	10,541	0.04%
2021/07/30	1.1	38.54	12	38.87	39.25	-10.9	10,549	-0.10%
2021/07/29	0	0.00	27	38.05	37.90	-27	10,492	-0.26%
2021/07/28	3	35.72	2	36.15	35.35	1	10,650	0.01%
2021/07/27	3	36.92	9	37.85	36.75	-6	11,139	-0.05%
2021/07/26	0	0.00	1	37.85	38.00	-1	11,536	-0.01%
2021/07/23	62	37.38	20	37.50	37.20	42	11,968	0.35%
2021/07/22	20	37.12	1	37.30	36.80	19	12,402	0.15%
2021/07/21	1	36.50	0	0.00	36.45	1	12,772	0.01%
2021/07/20	0	0.00	5	36.85	36.85	-5	13,624	-0.04%
2021/07/16	13	37.83	1	37.65	37.60	12	14,660	0.08%
2021/07/14	1	37.80	1	37.00	36.60	0	15,345	0.00%
2021/07/13	4	37.70	6	37.30	37.40	-2	16,141	-0.01%
2021/07/12	10	37.86	3	38.03	37.80	7	16,954	0.04%
2021/07/09	2	37.80	1	38.05	37.80	1	17,653	0.01%
2021/07/08	3.3	38.55	0	0.00	37.95	3.3	17,835	0.02%
2021/07/07	38	38.82	10	38.10	38.15	28	18,004	0.16%
2021/07/06	1.2	38.51	0	0.00	38.30	1.2	18,135	0.01%
2021/07/05	0	0.00	1	39.00	39.75	-1	18,084	-0.01%
2021/07/02	0	0.00	2	38.95	38.85	-2	18,091	-0.01%
2021/07/01	0	0.00	48	38.86	38.45	-48	18,302	-0.26%
2021/06/29	6	39.43	12	39.58	39.20	-6	18,468	-0.03%
2021/06/28	12	41.54	2	41.08	41.05	10	18,540	0.05%
2021/06/25	2	40.80	0	0.00	40.50	2	18,401	0.01%
2021/06/24	3	40.95	7	40.91	40.85	-4	18,544	-0.02%
2021/06/23	1	39.90	3	40.23	40.80	-2	18,455	-0.01%
2021/06/22	14.3	40.50	2	40.35	39.50	12.3	18,352	0.07%
2021/06/21	4	40.03	1	39.25	40.35	3	18,246	0.02%
2021/06/18	4	40.80	0	0.00	39.95	4	18,080	0.02%
2021/06/17	0	0.00	6.2	40.45	40.60	-6.2	17,986	-0.03%
2021/06/16	6	41.36	21	40.81	40.10	-15	17,926	-0.08%
2021/06/15	70	41.84	6	41.68	41.95	64	17,718	0.36%
2021/06/11	6	38.73	12	39.13	40.00	-6	17,336	-0.03%
2021/06/10	3	37.68	0	0.00	38.15	3	17,007	0.02%
2021/06/09	0	0.00	3	37.28	37.20	-3	16,904	-0.02%
2021/06/08	0	0.00	2	36.30	36.30	-2	16,667	-0.01%
2021/06/07	5	35.89	2	35.85	35.85	3	16,735	0.02%
2021/06/04	1	36.80	2	36.70	36.65	-1	16,664	-0.01%
2021/06/03	0	0.00	2	36.50	37.25	-2	16,671	-0.01%
2021/06/02	1	36.55	11	37.23	36.40	-10	16,689	-0.06%
2021/06/01	4	37.30	1	37.55	37.25	3	16,592	0.02%
2021/05/28	3	36.60	1	36.65	36.40	2	16,429	0.01%
2021/05/27	3	35.82	1	35.70	36.20	2	16,365	0.01%
2021/05/26	1	35.95	0	0.00	35.75	1	16,338	0.01%
2021/05/25	0	0.00	5	35.30	35.50	-5	16,250	-0.03%
2021/05/24	8	35.63	3	34.73	35.25	5	16,189	0.03%
2021/05/21	1	34.50	4	35.03	34.65	-3	16,131	-0.02%
2021/05/20	3	34.25	5	34.16	33.70	-2	16,144	-0.01%
2021/05/19	3	33.65	0	0.00	34.25	3	15,972	0.02%
2021/05/18	44	33.97	2	33.80	34.25	42	15,837	0.27%
2021/05/17	1	32.70	4	33.10	32.10	-3	15,722	-0.02%
2021/05/14	13	35.59	61	34.53	34.50	-48	15,490	-0.31%
2021/05/13	10.1	35.52	5	36.16	35.05	5.1	15,242	0.03%
2021/05/12	12	38.05	44	37.82	36.25	-32	14,940	-0.21%
2021/05/11	5	38.56	1	38.10	38.00	4	14,462	0.03%
2021/05/10	16.2	40.86	6	41.04	40.55	10.2	14,152	0.07%
2021/05/07	68	40.52	17	40.67	40.50	51	14,117	0.36%
2021/05/06	23	40.47	2	39.85	39.65	21	13,953	0.15%
2021/05/05	10.3	40.03	77	39.58	39.45	-66.8	13,762	-0.49%
2021/05/04	34	41.25	98	41.20	40.60	-64	13,491	-0.47%
2021/05/03	5.1	42.97	26	42.55	42.15	-21	12,947	-0.16%
2021/04/29	107	42.97	8	42.64	41.60	99	12,558	0.79%	大買/
2021/04/28	31	44.07	109	43.43	43.10	-78	12,112	-0.64%	大賣/
2021/04/27	19.2	43.16	32	43.49	43.15	-12.8	11,739	-0.11%
2021/04/26	115	44.19	48	44.58	44.70	67	11,342	0.59%	大買/
2021/04/23	60	40.37	101	40.08	41.80	-41	10,462	-0.39%	大賣/
2021/04/22	21	39.47	90	39.77	38.00	-69	9,884	-0.70%
2021/04/21	28	41.36	8	41.06	40.60	20	9,433	0.21%
2021/04/20	101	39.30	150	39.00	39.95	-49	9,050	-0.54%	大買/大賣/
2021/04/19	70	41.09	49	41.01	40.10	21	8,710	0.24%
2021/04/16	112	37.86	32	38.80	39.45	80	7,903	1.01%	大買/
2021/04/15	107	35.44	16.2	35.44	35.90	90.8	7,040	1.29%	大買/
2021/04/14	10.1	33.44	3	32.80	32.65	7.1	6,352	0.11%
2021/04/13	87.1	33.52	66	33.31	33.10	21.1	6,203	0.34%
2021/04/12	10	32.60	3	32.07	32.80	7	5,987	0.12%
2021/04/09	0	0.00	2	31.35	31.50	-2	5,789	-0.03%
2021/04/07	1	31.30	27	31.83	31.45	-26	5,728	-0.45%
2021/04/06	47	31.13	22	30.95	30.95	25	5,545	0.45%
2021/04/01	1	30.85	1	31.25	31.20	0	5,507	0.00%
2021/03/31	21	30.54	29	30.84	30.85	-8	5,291	-0.15%
2021/03/30	12	29.93	12	29.55	29.70	0	5,047	0.00%
2021/03/29	10	29.95	11	29.72	29.70	-1	5,032	-0.02%
2021/03/24	0	0.00	1.1	29.01	29.05	-1.1	5,108	-0.02%
2021/03/23	2	29.00	3	29.00	29.00	-1	5,115	-0.02%
2021/03/22	0	0.00	2	29.13	29.20	-2	5,117	-0.04%
2021/03/19	0	0.00	2	28.85	29.10	-2	5,107	-0.04%
2021/03/18	4	28.56	10	28.50	28.55	-6	5,078	-0.12%
2021/03/17	1	28.80	20	28.75	28.50	-19	5,164	-0.37%
2021/03/15	0	28.80	0	0.00	28.70	0	5,431	0.00%
2021/03/12	0	0.00	7	28.89	28.75	-7	5,570	-0.13%
2021/03/11	29	28.73	61	29.04	29.00	-32	5,683	-0.56%
2021/03/10	0	0.00	1	28.55	28.50	-1	5,756	-0.02%
2021/03/09	1	28.20	14	28.03	28.05	-13	5,996	-0.22%
2021/03/08	2	28.08	1	28.05	28.10	1	6,033	0.02%
2021/03/04	5	28.70	4	28.79	28.80	1	6,133	0.02%
2021/03/03	3	29.18	0	0.00	29.30	3	6,148	0.05%
2021/03/02	12	28.91	0	0.00	28.60	12	6,130	0.20%
2021/02/25	0	0.00	7	28.91	29.15	-7	6,251	-0.11%
2021/02/24	0	0.00	8	29.17	28.75	-8	6,335	-0.13%
2021/02/23	1	29.00	1	29.00	29.05	0	6,537	0.00%
2021/02/22	1	28.50	13	29.22	29.35	-12	6,546	-0.18%
2021/02/19	1	28.30	0	0.00	28.30	1	6,546	0.02%
2021/02/18	1	28.35	0	0.00	28.60	1	6,541	0.02%
2021/02/05	1	28.00	0	0.00	28.00	1	6,498	0.02%
2021/02/04	2	28.25	1	28.15	28.15	1	6,480	0.02%
2021/02/02	1	28.25	2	28.23	28.30	-1	6,595	-0.02%
2021/02/01	1	28.10	0	0.00	28.00	1	6,638	0.02%
2021/01/29	5	28.30	0	0.00	28.45	5	6,598	0.08%
2021/01/28	2	27.88	10	27.85	28.00	-8	6,538	-0.12%
2021/01/26	5	28.09	0	0.00	28.00	5	6,491	0.08%
2021/01/25	3	28.00	12	28.20	28.25	-9	6,474	-0.14%
2021/01/22	5	27.98	0	0.00	27.85	5	6,458	0.08%
2021/01/21	2	28.23	12	28.36	28.00	-10	6,408	-0.16%
2021/01/20	5	28.64	167	28.88	28.30	-162	6,375	-2.54%	大賣/鉅額交易
2021/01/19	1	29.15	0	0.00	29.15	1	6,314	0.02%
2021/01/18	2	29.25	9	29.37	29.40	-7	6,285	-0.11%
2021/01/15	1	29.60	0	0.00	29.80	1	6,253	0.02%
2021/01/14	3	30.07	2	30.35	30.10	1	6,205	0.02%
2021/01/13	3	29.60	1	29.85	29.75	2	6,175	0.03%
2021/01/12	9	29.67	1	30.05	29.40	8	6,141	0.13%
2021/01/11	22	30.17	5	29.96	30.10	17	6,098	0.28%
2021/01/08	5	29.64	4	29.95	29.55	1	6,060	0.02%
2021/01/07	6	30.22	5	30.05	29.95	1	5,996	0.02%
2021/01/06	3	30.30	1	30.05	30.00	2	5,955	0.03%
2021/01/05	3	30.90	0	0.00	30.85	3	5,853	0.05%
2021/01/04	0	0.00	2	31.18	31.40	-2	5,805	-0.03%
2020/12/31	2	30.85	0	0.00	30.75	2	5,767	0.03%
2020/12/30	0	0.00	1	31.50	31.25	-1	5,816	-0.02%
2020/12/29	3	31.30	1	31.60	31.30	2	5,781	0.03%
2020/12/28	0	0.00	4.2	31.06	31.20	-4.2	5,705	-0.07%
2020/12/25	1	30.80	2	30.65	30.55	-1	5,630	-0.02%
2020/12/24	1	30.40	0	0.00	30.30	1	5,600	0.02%
2020/12/23	1	29.95	1	30.30	30.30	0	5,603	0.00%
2020/12/21	2	30.78	0	0.00	30.70	2	5,620	0.04%
2020/12/18	80	31.37	1	31.70	31.35	79	5,590	1.41%
2020/12/14	1	31.30	1	30.85	31.45	0	5,418	0.00%
2020/12/11	4	30.96	4	31.41	30.90	0	5,397	0.00%
2020/12/10	2	31.83	0	0.00	31.60	2	5,361	0.04%
2020/12/09	2	32.18	5	32.54	32.45	-3	5,222	-0.06%
2020/12/08	12	32.01	0	0.00	31.80	12	5,085	0.24%
2020/12/07	9	31.61	3	31.47	31.70	6	5,005	0.12%
2020/12/04	1	31.60	10	31.51	31.30	-9	4,944	-0.18%
2020/12/03	1	32.35	24	32.50	32.05	-23	4,829	-0.48%
2020/12/02	0	0.00	0.1	31.50	31.50	-0.1	4,736	0.00%
2020/12/01	7	31.33	13	31.40	31.30	-6	4,723	-0.13%
2020/11/30	1	31.35	5	31.29	31.30	-4	4,715	-0.08%
2020/11/27	0	0.00	1	31.25	31.00	-1	4,718	-0.02%
2020/11/26	0	0.00	1	30.75	30.95	-1	4,708	-0.02%
2020/11/25	15	30.88	3	30.98	30.60	12	4,826	0.25%
2020/11/24	0	0.00	13	30.15	30.10	-13	4,702	-0.28%
2020/11/23	0	0.00	3	30.37	30.25	-3	4,833	-0.06%
2020/11/20	25	30.30	26	30.29	30.45	-1	4,811	-0.02%
2020/11/19	2	29.60	1	29.60	29.50	1	4,603	0.02%
2020/11/18	3	29.28	4	29.39	29.40	-1	4,566	-0.02%
2020/11/17	0	0.00	17	28.55	28.55	-17	4,468	-0.38%
2020/11/13	2	28.65	0	0.00	28.60	2	4,612	0.04%
2020/11/10	0	0.00	4	29.20	29.30	-4	4,643	-0.09%
2020/11/09	1	28.60	0	0.00	28.60	1	4,601	0.02%
2020/11/05	0	0.00	1	28.90	28.95	-1	4,625	-0.02%
2020/10/30	2	28.43	0	0.00	28.70	2	4,970	0.04%
2020/10/29	0	0.00	10	28.75	28.80	-10	5,076	-0.20%
2020/10/27	17	29.25	1	29.40	29.25	16	5,119	0.31%
2020/10/26	1	28.90	3	28.88	28.90	-2	5,106	-0.04%
2020/10/22	0	0.00	5	28.70	28.70	-5	5,302	-0.09%
2020/10/21	3	28.78	0	0.00	28.75	3	5,398	0.06%
2020/10/20	3	29.00	1	29.00	28.70	2	5,507	0.04%
2020/10/19	1	28.80	0	0.00	28.80	1	5,572	0.02%
2020/10/16	1	28.85	0	0.00	28.60	1	5,630	0.02%
2020/10/15	1	29.10	0	0.00	29.00	1	5,689	0.02%
2020/10/14	0	0.00	83	29.20	29.45	-83	5,784	-1.43%
2020/10/13	1	29.20	23	29.15	29.15	-22	5,862	-0.38%
2020/10/08	1	29.40	0	0.00	29.20	1	6,003	0.02%
2020/10/07	1	29.90	3	29.77	29.50	-2	6,051	-0.03%
2020/10/06	1	29.05	1	29.20	29.00	0	6,028	0.00%
2020/10/05	35	28.90	0	0.00	28.90	35	6,176	0.57%
2020/09/30	10	28.60	0	0.00	28.60	10	6,314	0.16%
2020/09/28	1	28.55	4	28.48	28.45	-3	6,627	-0.05%
2020/09/25	32	28.36	0	0.00	28.35	32	6,782	0.47%
2020/09/24	33	28.47	0	0.00	28.35	33	6,839	0.48%
2020/09/22	0	0.00	1	29.85	29.60	-1	7,288	-0.01%
2020/09/21	0	0.00	40	30.33	30.15	-40	7,600	-0.53%
2020/09/18	1	30.35	1	30.25	30.10	0	7,613	0.00%
2020/09/15	0	0.00	13	30.73	30.70	-13	7,687	-0.17%
2020/09/11	2	30.33	2	30.45	30.25	0	8,004	0.00%
2020/09/10	3	30.60	0	0.00	30.55	3	8,207	0.04%
2020/09/09	1	30.20	13	30.86	31.00	-12	8,241	-0.15%
2020/09/08	4	30.90	1	30.65	30.45	3	8,310	0.04%
2020/09/07	4	30.95	9	31.46	31.00	-5	8,379	-0.06%
2020/09/04	1	29.60	1	30.60	30.60	0	8,293	0.00%
2020/09/03	2	30.58	0	0.00	30.55	2	8,287	0.02%
2020/09/02	0	0.00	2	30.98	30.80	-2	8,260	-0.02%
2020/08/31	0	0.00	4	30.65	30.10	-4	8,182	-0.05%
2020/08/28	6	30.03	0	0.00	30.00	6	8,058	0.07%
2020/08/27	3	30.17	5	29.99	29.80	-2	8,063	-0.02%
2020/08/26	3	29.10	5	29.30	30.05	-2	7,941	-0.03%
2020/08/25	1	28.90	1	29.40	28.95	0	7,929	0.00%
2020/08/21	1	28.60	0	0.00	28.80	1	8,070	0.01%
2020/08/20	3	28.50	0	0.00	28.10	3	8,171	0.04%
2020/08/17	0	0.00	27	30.30	30.20	-27	8,289	-0.33%
2020/08/14	5	30.06	2	30.25	30.00	3	8,261	0.04%
2020/08/13	3	29.50	73	29.45	29.45	-70	8,271	-0.85%
2020/08/12	2	30.03	0	0.00	29.75	2	8,262	0.02%
2020/08/10	0	0.00	1	30.80	30.45	-1	8,272	-0.01%
2020/08/07	3	30.12	1	30.15	30.10	2	8,296	0.02%
2020/08/06	12	31.35	2	31.10	31.05	10	8,239	0.12%
2020/08/05	1	30.55	0	0.00	30.25	1	8,120	0.01%
2020/08/04	0	0.00	2	30.58	30.35	-2	8,116	-0.02%
2020/08/03	100	29.88	0	0.00	29.85	100	8,021	1.25%
2020/07/31	21	30.06	2	30.05	29.90	19	8,109	0.23%
2020/07/30	1	29.85	0	0.00	29.90	1	8,131	0.01%
2020/07/28	3	29.45	1	30.40	28.95	2	8,104	0.02%
2020/07/27	1	30.25	2	30.60	30.05	-1	8,020	-0.01%
2020/07/24	0	0.00	6	30.92	30.75	-6	7,968	-0.08%
2020/07/23	0	0.00	92	30.90	30.90	-92	7,898	-1.16%
2020/07/22	0	0.00	1	31.40	31.25	-1	7,899	-0.01%
2020/07/21	2	31.40	2	31.25	31.20	0	7,864	0.00%
2020/07/20	1	31.20	0.1	31.60	31.50	0.9	7,808	0.01%
2020/07/17	1	31.15	2	31.05	31.00	-1	7,761	-0.01%
2020/07/16	30	31.15	31	31.40	31.15	-1	7,761	-0.01%
2020/07/15	9	31.36	28	31.19	30.70	-19	7,708	-0.25%
2020/07/14	3	31.13	2	31.30	31.00	1	7,806	0.01%
2020/07/13	0	0.00	2	31.80	31.80	-2	7,782	-0.03%
2020/07/10	7	32.14	6	31.56	31.30	1	7,843	0.01%
2020/07/09	1	32.95	7	33.28	32.90	-6	7,741	-0.08%
2020/07/08	3	33.48	23	33.63	33.45	-20	7,696	-0.26%
2020/07/07	7	33.44	5	33.35	32.95	2	7,652	0.03%
2020/07/06	4	33.16	3	33.15	33.10	1	7,565	0.01%
2020/07/03	4	32.94	8	32.73	32.40	-4	7,551	-0.05%
2020/07/02	11	32.65	5	32.63	32.50	6	7,536	0.08%
2020/07/01	18	32.76	25	32.96	32.35	-7	7,466	-0.09%
2020/06/30	41	32.77	20	31.53	33.15	21	7,086	0.30%
2020/06/29	2	30.20	1	30.25	30.15	1	6,816	0.01%
2020/06/22	0	0.00	5	30.45	30.50	-5	6,869	-0.07%
2020/06/19	0	0.00	7	30.95	30.30	-7	6,947	-0.10%
2020/06/18	4	30.75	4.6	30.91	30.80	-0.6	6,746	-0.01%
2020/06/17	19	31.07	10	30.78	30.75	9	6,739	0.13%
2020/06/16	5	29.98	3	30.13	30.00	2	6,809	0.03%
2020/06/15	1.2	29.25	1	30.60	29.70	0.2	7,172	0.00%
2020/06/12	8	28.81	2	29.00	29.15	6	7,177	0.08%
2020/06/11	14	30.10	5	30.38	29.85	9	7,204	0.12%
2020/06/10	6	29.99	3	30.02	30.05	3	7,285	0.04%
2020/06/09	12	30.17	1	30.20	30.15	11	7,462	0.15%
2020/06/08	3	30.53	0	0.00	30.45	3	7,598	0.04%
2020/06/05	0	0.00	2	30.05	30.15	-2	7,587	-0.03%
2020/06/04	7	30.22	3	30.20	30.20	4	7,633	0.05%
2020/06/03	0	0.00	1	29.95	30.15	-1	7,707	-0.01%
2020/06/02	3	30.25	8	30.06	30.00	-5	7,759	-0.06%
2020/06/01	3	30.30	1	30.50	30.55	2	7,836	0.03%
2020/05/29	0	0.00	5	30.22	30.50	-5	7,867	-0.06%
2020/05/28	6	29.85	6	30.02	29.60	0	8,077	0.00%
2020/05/27	10	30.78	1	30.70	30.70	9	8,086	0.11%
2020/05/26	6	30.02	5	30.18	30.00	1	8,123	0.01%
2020/05/25	3	29.38	14	29.34	29.50	-11	8,136	-0.14%
2020/05/22	2	28.23	1	28.10	28.10	1	8,028	0.01%
2020/05/20	3	28.75	6	28.91	28.70	-3	8,128	-0.04%
2020/05/18	22	28.10	0	0.00	27.95	22	8,078	0.27%
2020/05/14	2	28.55	0	0.00	28.20	2	8,040	0.02%
2020/05/13	1	29.15	2	29.28	29.15	-1	7,992	-0.01%
2020/05/11	2	28.90	1	28.90	28.90	1	7,968	0.01%
2020/05/08	1	29.05	1	28.95	28.90	0	7,937	0.00%
2020/05/07	12	28.83	2	29.03	29.10	10	7,925	0.13%
2020/05/06	1	29.85	0	0.00	29.70	1	7,842	0.01%
2020/05/04	10	29.43	0	0.00	29.25	10	7,814	0.13%
2020/04/30	0	0.00	2	30.08	30.00	-2	7,805	-0.03%
2020/04/28	0	0.00	5	30.25	29.95	-5	7,869	-0.06%
2020/04/27	0	0.00	3	29.72	30.00	-3	7,955	-0.04%
2020/04/22	4	28.84	3	28.88	28.60	1	7,870	0.01%
2020/04/21	6	29.25	0	0.00	28.80	6	7,852	0.08%
2020/04/20	0	0.00	2	29.95	30.05	-2	7,769	-0.03%
2020/04/17	9	30.69	6	30.33	30.05	3	7,769	0.04%
2020/04/16	2	31.50	0	0.00	31.20	2	7,613	0.03%
2020/04/15	1	32.00	1	31.10	31.20	0	7,598	0.00%
2020/04/14	1	30.80	0	0.00	30.60	1	7,525	0.01%
2020/04/13	5	30.55	10	30.60	30.60	-5	7,578	-0.07%
2020/04/10	40	30.40	1	29.95	30.40	39	7,528	0.52%
2020/04/09	1	29.90	0	0.00	29.70	1	7,544	0.01%
2020/04/08	28	30.09	9	29.94	30.35	19	7,478	0.25%
2020/04/07	5	29.16	4	29.15	29.25	1	7,348	0.01%
2020/04/06	1	29.50	0	0.00	29.35	1	7,284	0.01%
2020/04/01	4	28.55	2	28.63	28.90	2	7,353	0.03%
2020/03/31	3	28.73	4	28.80	28.40	-1	7,422	-0.01%
2020/03/30	2	28.08	3	27.83	28.30	-1	7,425	-0.01%
2020/03/27	2	28.30	3	29.20	27.95	-1	7,509	-0.01%
2020/03/26	1	28.45	5	28.76	28.85	-4	7,909	-0.05%
2020/03/25	3	29.03	2	28.80	28.90	1	8,151	0.01%
2020/03/24	1	28.50	1	28.50	28.40	0	8,194	0.00%
2020/03/23	2	27.55	1	27.90	27.70	1	8,536	0.01%
2020/03/20	3	29.78	14	29.71	29.45	-11	8,940	-0.12%
2020/03/19	7	27.64	11	27.38	28.40	-4	9,253	-0.04%
2020/03/18	18	27.58	16	27.76	26.95	2	8,872	0.02%
2020/03/17	3	27.13	72	26.47	26.95	-69	9,000	-0.77%
2020/03/16	18	28.33	10	30.00	27.00	8	8,874	0.09%
2020/03/13	12	29.70	10	29.15	29.75	2	8,709	0.02%
2020/03/12	56	32.79	10	32.50	32.10	46	8,506	0.54%
2020/03/11	41	34.94	3	35.05	34.85	38	8,348	0.46%
2020/03/10	3	35.15	2	35.15	35.80	1	8,328	0.01%
2020/03/09	21	36.50	5	37.00	35.60	16	8,248	0.19%
2020/03/06	2	37.35	7	37.09	37.55	-5	8,123	-0.06%
2020/03/05	13	37.67	14	37.70	36.90	-1	8,060	-0.01%
2020/03/04	5	37.60	3	37.40	37.65	2	7,951	0.03%
2020/03/03	121	37.76	24	37.45	37.45	97	7,867	1.23%	大買/
2020/03/02	6	34.66	22	36.20	36.40	-16	7,673	-0.21%
2020/02/27	30	36.28	2	36.20	35.00	28	7,547	0.37%
2020/02/26	5	35.99	67	35.62	36.50	-62	7,373	-0.84%
2020/02/25	1	34.45	0	0.00	34.90	1	7,202	0.01%
2020/02/24	56	35.04	2	34.95	34.90	54	7,183	0.75%
2020/02/21	2	35.65	8	36.17	35.45	-6	7,171	-0.08%
2020/02/20	1	35.05	3	35.20	35.30	-2	7,060	-0.03%
2020/02/18	0	0.00	2	35.03	34.75	-2	7,057	-0.03%
2020/02/14	4	34.43	61	34.40	34.40	-57	7,082	-0.80%
2020/02/12	1	34.15	0	0.00	34.15	1	7,121	0.01%
2020/02/11	5	33.71	1	33.80	34.00	4	7,123	0.06%
2020/02/07	42	33.43	1	33.55	33.35	41	7,243	0.57%
2020/02/06	6	34.03	0	0.00	34.20	6	7,237	0.08%
2020/02/05	1	33.90	1	34.00	33.60	0	7,244	0.00%
2020/02/04	6	33.36	0	0.00	33.50	6	7,220	0.08%
2020/02/03	30	31.92	9	32.34	33.00	21	7,249	0.29%
2020/01/31	5	35.00	1	34.40	34.25	4	7,189	0.06%
2020/01/30	25	34.57	1	35.50	34.20	24	7,193	0.33%
2020/01/20	3	37.62	0	0.00	37.55	3	7,143	0.04%
2020/01/17	1	37.80	2	38.08	37.80	-1	7,229	-0.01%
2020/01/16	1	37.50	0	0.00	37.70	1	7,309	0.01%
2020/01/15	2	37.85	3	37.55	37.35	-1	7,445	-0.01%
2020/01/14	0	0.00	7	37.52	37.80	-7	7,433	-0.09%
2020/01/13	2	36.50	2	37.15	37.50	0	7,430	0.00%
2020/01/10	1	36.50	0	0.00	36.65	1	7,450	0.01%
2020/01/09	0	0.00	9	36.78	36.95	-9	7,461	-0.12%
2020/01/08	1	36.35	0	0.00	36.15	1	7,466	0.01%
2020/01/07	9	37.70	33	37.58	37.00	-24	7,476	-0.32%
2020/01/06	7	38.41	8	38.20	38.20	-1	7,443	-0.01%
2020/01/03	3	38.02	0	0.00	38.15	3	7,509	0.04%
2019/12/31	4	38.40	17	38.53	38.45	-13	7,597	-0.17%
2019/12/30	2	38.50	2	38.30	38.35	0	7,685	0.00%
2019/12/27	2	39.00	12	38.76	38.50	-10	7,650	-0.13%
2019/12/26	7	38.31	14	38.89	38.40	-7	7,510	-0.09%
2019/12/25	11	38.95	55	38.98	38.90	-44	7,446	-0.59%
2019/12/24	5	38.89	3	39.02	38.75	2	7,452	0.03%
2019/12/23	45	40.11	42	39.94	39.20	3	7,343	0.04%
2019/12/20	7	39.09	8	39.04	39.00	-1	6,899	-0.01%
2019/12/19	17	38.44	26	38.41	38.50	-9	6,622	-0.14%
2019/12/18	30	38.41	19	38.59	38.10	11	6,490	0.17%
2019/12/17	36	38.21	20	38.45	38.00	16	6,134	0.26%
2019/12/16	88.2	37.96	53.2	38.00	39.10	35.1	5,802	0.60%
2019/12/13	7	35.96	3	35.75	35.55	4	5,577	0.07%
2019/12/12	4	36.40	17	36.93	36.40	-13	5,540	-0.23%
2019/12/11	2	35.73	1	35.80	35.70	1	5,287	0.02%
2019/12/10	0	0.00	2	35.50	35.45	-2	5,328	-0.04%
2019/12/09	2	35.00	5.1	35.06	35.10	-3.1	5,418	-0.06%
2019/12/06	2	35.63	2	35.75	35.50	0	5,434	0.00%
2019/12/05	1	35.70	15	35.52	35.85	-14	5,489	-0.26%
2019/12/03	1	35.10	6	35.20	35.45	-5	5,542	-0.09%
2019/12/02	0	0.00	1	35.30	35.40	-1	5,569	-0.02%
2019/11/29	13	35.10	1	35.30	35.05	12	5,542	0.22%
2019/11/28	6	35.38	0	0.00	35.35	6	5,538	0.11%
2019/11/27	4	36.08	7	36.15	35.90	-3	5,556	-0.05%
2019/11/26	5	35.30	1	35.35	35.20	4	5,461	0.07%
2019/11/25	1	35.20	2	35.00	35.00	-1	5,473	-0.02%
2019/11/22	6	35.05	0	0.00	34.85	6	5,519	0.11%
2019/11/21	2	34.55	2	34.68	34.75	0	5,528	0.00%
2019/11/20	2	34.73	7	34.71	34.75	-5	5,526	-0.09%
2019/11/19	1	35.20	1	35.10	35.10	0	5,512	0.00%
2019/11/18	0	0.00	2	35.28	35.50	-2	5,514	-0.04%
2019/11/15	2	34.83	1	34.80	34.85	1	5,509	0.02%
2019/11/14	4	34.34	3	34.38	34.35	1	5,518	0.02%
2019/11/13	2	34.90	0	0.00	34.95	2	5,520	0.04%
2019/11/12	5	34.80	1	34.75	35.05	4	5,576	0.07%
2019/11/11	3	34.88	5	35.05	34.65	-2	5,626	-0.04%
2019/11/08	4	35.91	1	35.80	35.75	3	5,640	0.05%
2019/11/07	10	35.80	4	35.84	36.10	6	5,692	0.11%
2019/11/06	2	37.35	2	36.88	36.90	0	5,686	0.00%
2019/11/05	4	37.74	0	0.00	37.50	4	5,984	0.07%
2019/11/04	2	37.40	2	37.40	37.30	0	6,019	0.00%
2019/10/31	8	37.04	0	0.00	36.80	8	6,132	0.13%
2019/10/30	2	37.83	0	0.00	37.50	2	6,142	0.03%
2019/10/29	1	37.45	0	0.00	37.50	1	6,135	0.02%
2019/10/28	2	38.40	0	0.00	37.90	2	6,209	0.03%
2019/10/25	1	38.70	4	38.78	38.75	-3	6,201	-0.05%
2019/10/23	3	38.50	5	38.81	38.50	-2	6,182	-0.03%
2019/10/21	2	37.98	0	0.00	38.10	2	6,093	0.03%
2019/10/18	0	0.00	1	38.40	37.90	-1	6,115	-0.02%
2019/10/17	1	37.65	1	38.20	38.10	0	6,146	0.00%
2019/10/16	1	37.60	0	0.00	37.50	1	6,336	0.02%
2019/10/15	1	38.45	2	38.28	37.95	-1	6,533	-0.02%
2019/10/14	0	0.00	3	38.35	38.25	-3	6,572	-0.05%
2019/10/09	3	38.20	1	37.80	37.70	2	6,532	0.03%
2019/10/08	0	0.00	2	37.90	38.25	-2	6,479	-0.03%
2019/10/07	0	0.00	5	37.84	37.50	-5	6,469	-0.08%
2019/10/01	0	0.00	1	35.90	36.15	-1	6,792	-0.01%
2019/09/27	3	35.75	0	0.00	35.50	3	6,765	0.04%
2019/09/26	0	0.00	1	37.00	36.70	-1	6,700	-0.01%
2019/09/25	4	36.79	1	36.90	36.65	3	6,722	0.04%
2019/09/24	2	37.65	0	0.00	37.60	2	6,712	0.03%
2019/09/23	1	37.90	2	38.03	37.65	-1	6,702	-0.01%
2019/09/20	1	37.60	2	37.83	37.70	-1	6,702	-0.01%
2019/09/19	3	37.88	1	38.40	37.50	2	6,640	0.03%
2019/09/18	20	38.81	22	38.87	38.55	-2	6,601	-0.03%
2019/09/16	2	36.78	8	36.84	37.10	-6	6,305	-0.10%
2019/09/11	7	37.10	13	36.95	37.25	-6	6,393	-0.09%
2019/09/10	5	35.88	1	36.80	35.85	4	6,314	0.06%
2019/09/09	0	0.00	6	36.83	36.75	-6	6,308	-0.10%
2019/09/06	0	0.00	4	35.88	36.20	-4	6,293	-0.06%
2019/09/05	4	35.68	1	35.55	35.50	3	6,436	0.05%
2019/09/04	0	0.00	4	35.15	35.25	-4	6,445	-0.06%
2019/09/03	1	35.00	2	35.10	34.75	-1	6,550	-0.02%
2019/09/02	2	34.43	0	0.00	34.90	2	6,591	0.03%
2019/08/29	31	34.85	0	0.00	34.60	31	6,662	0.47%
2019/08/28	2	34.70	0	0.00	34.75	2	6,702	0.03%
2019/08/27	0	0.00	47	34.80	34.40	-47	6,781	-0.69%
2019/08/26	11	33.48	0	0.00	33.85	11	6,789	0.16%
2019/08/23	31	33.97	3	34.30	34.10	28	6,811	0.41%
2019/08/22	10	34.00	0	0.00	34.05	10	6,845	0.15%
2019/08/21	0	0.00	10	34.15	33.95	-10	6,878	-0.15%
2019/08/20	10	33.75	0	0.00	33.75	10	6,914	0.14%
2019/08/16	0	0.00	42	34.15	34.20	-42	6,984	-0.60%
2019/08/15	2	33.48	1	34.45	33.70	1	7,001	0.01%
2019/08/14	0	0.00	1	33.20	33.25	-1	7,095	-0.01%
2019/08/13	1	32.55	0	0.00	32.65	1	7,071	0.01%
2019/08/12	2	33.10	57	32.76	33.25	-55	7,124	-0.77%
2019/08/08	4	32.76	2	32.93	32.85	2	7,143	0.03%
2019/08/07	54	32.96	2	33.35	33.00	52	7,184	0.72%
2019/08/06	4	35.68	0	0.00	35.85	4	7,017	0.06%
2019/08/05	4	36.71	0	0.00	36.40	4	7,074	0.06%
2019/08/02	9	36.97	27	37.50	36.80	-18	7,279	-0.25%
2019/08/01	13	38.09	5	38.34	37.95	8	7,349	0.11%
2019/07/31	2	38.93	0	0.00	38.85	2	7,567	0.03%
2019/07/30	6	38.84	0	0.00	38.75	6	7,993	0.08%
2019/07/29	1	40.50	1	40.10	40.10	0	7,996	0.00%
2019/07/26	3	40.05	0	0.00	40.25	3	8,005	0.04%
2019/07/25	4	40.15	4	39.96	40.25	0	8,165	0.00%
2019/07/24	2	39.43	0	0.00	39.35	2	8,097	0.02%
2019/07/23	0	0.00	6	39.42	39.50	-6	8,160	-0.07%
2019/07/22	3	39.40	5	39.38	39.25	-2	8,204	-0.02%
2019/07/19	6	39.33	16	39.50	39.15	-10	8,258	-0.12%
2019/07/18	2	40.20	2	40.88	39.55	0	8,268	0.00%
2019/07/17	1	39.80	5	40.07	40.55	-4	8,135	-0.05%
2019/07/16	11	39.68	10	39.53	39.40	1	8,035	0.01%
2019/07/12	1	38.90	3	39.20	38.90	-2	8,342	-0.02%
2019/07/11	2	39.25	3	39.18	39.20	-1	8,562	-0.01%
2019/07/10	2	38.73	4	38.76	38.65	-2	8,614	-0.02%
2019/07/09	4	38.69	7	38.65	38.65	-3	8,828	-0.03%
2019/07/08	42	39.18	18	39.31	39.00	24	9,049	0.27%
2019/07/03	4	37.15	3	37.18	37.00	1	10,571	0.01%
2019/07/01	2	36.88	1	37.10	36.85	1	11,031	0.01%
2019/06/28	2	36.60	0	0.00	36.55	2	11,361	0.02%
2019/06/27	14	36.91	3	36.97	36.70	11	11,501	0.10%
2019/06/26	5	36.51	0	0.00	36.80	5	11,707	0.04%
2019/06/25	4	37.01	3	37.55	36.75	1	11,834	0.01%
2019/06/24	1	37.40	1	37.40	37.40	0	11,963	0.00%
2019/06/21	3	37.27	1	37.15	37.20	2	12,065	0.02%
2019/06/19	1	37.00	4	36.95	37.05	-3	12,635	-0.02%
2019/06/18	3	36.43	0	0.00	36.10	3	12,760	0.02%
2019/06/17	22	36.85	0	0.00	36.50	22	13,098	0.17%
2019/06/14	0	0.00	11	37.04	36.90	-11	13,916	-0.08%
2019/06/13	0	0.00	52	36.78	36.80	-52	14,624	-0.36%
2019/06/12	4	36.06	3	36.02	36.25	1	14,754	0.01%
2019/06/11	2	36.28	2	36.15	36.00	0	14,900	0.00%
2019/06/10	0	0.00	2	35.35	35.50	-2	14,813	-0.01%
2019/06/06	6	35.05	4	34.93	34.95	2	14,843	0.01%
2019/06/03	30	35.40	23	35.07	35.10	7	15,244	0.05%
2019/05/29	1	35.90	0	0.00	35.70	1	15,399	0.01%
2019/05/27	17	35.99	2	36.20	35.80	15	15,658	0.10%
2019/05/24	2	36.20	6	36.03	36.15	-4	16,081	-0.02%
2019/05/23	1	35.45	0	0.00	35.65	1	16,183	0.01%
2019/05/22	16	36.10	2	36.18	36.10	14	16,253	0.09%
2019/05/21	7	36.41	4	36.29	36.65	3	16,356	0.02%
2019/05/20	2	34.70	5	34.61	34.55	-3	16,304	-0.02%
2019/05/17	21	34.91	6	34.53	34.55	15	16,364	0.09%
2019/05/16	2	36.55	1	36.45	35.50	1	16,401	0.01%
2019/05/15	58	36.70	5	36.76	36.70	53	16,463	0.32%
2019/05/14	6	35.11	1	35.60	35.65	5	16,506	0.03%
2019/05/13	7	35.85	2	35.60	35.40	5	16,473	0.03%
2019/05/10	9	36.59	7	36.32	36.45	2	16,462	0.01%
2019/05/09	7	37.74	2	38.00	37.20	5	16,372	0.03%
2019/05/08	13	38.17	65	37.25	37.50	-52	16,549	-0.31%
2019/05/07	14	39.46	18	39.39	39.20	-4	16,842	-0.02%
2019/05/06	8	41.80	2	41.50	41.50	6	16,539	0.04%
2019/05/03	3	42.75	1	42.75	42.90	2	16,507	0.01%
2019/05/02	0	0.00	3	43.12	43.05	-3	16,608	-0.02%
2019/04/30	2	41.13	5	40.80	41.80	-3	16,598	-0.02%
2019/04/29	2	40.98	1	41.30	41.20	1	16,873	0.01%
2019/04/26	0	0.00	8	41.63	41.20	-8	16,896	-0.05%
2019/04/25	0	0.00	2	42.03	42.00	-2	17,209	-0.01%
2019/04/24	6	42.53	18	42.56	42.45	-12	17,234	-0.07%
2019/04/23	11	42.50	10	42.55	42.60	1	17,276	0.01%
2019/04/22	10	43.26	14	43.54	43.15	-4	17,522	-0.02%
2019/04/19	7	42.79	7	42.92	42.70	0	17,712	0.00%
2019/04/18	33	42.99	3	44.60	42.15	30	17,796	0.17%
2019/04/17	2	45.30	11	44.79	44.30	-9	17,877	-0.05%
2019/04/16	9	44.10	6	44.13	44.50	3	17,684	0.02%
2019/04/15	6	43.62	2	43.60	43.90	4	17,630	0.02%
2019/04/12	7	43.81	1	43.80	43.75	6	17,456	0.03%
2019/04/11	8	43.76	14	43.39	43.00	-6	17,228	-0.03%
2019/04/10	47	44.40	94	43.68	44.25	-47	16,912	-0.28%
2019/04/09	71	41.65	32	41.79	42.00	39	15,995	0.24%
2019/04/08	20	41.39	16	41.53	40.90	4	15,740	0.03%
2019/04/03	1	40.30	4	40.78	40.45	-3	15,536	-0.02%
2019/04/02	24	41.05	9	41.08	40.80	15	15,407	0.10%
2019/04/01	4	40.26	5	40.13	40.15	-1	15,066	-0.01%
2019/03/29	4	40.06	2	39.95	39.95	2	14,931	0.01%
2019/03/28	17	39.62	1	39.50	39.55	16	14,844	0.11%
2019/03/27	8	39.98	11	40.07	39.85	-3	14,968	-0.02%
2019/03/26	18	39.57	16	39.37	39.20	2	14,863	0.01%
2019/03/25	35	39.36	11	39.03	38.85	24	14,975	0.16%
2019/03/22	22	40.91	30	41.37	40.60	-8	14,881	-0.05%
2019/03/21	17	40.29	1	40.60	40.10	16	14,527	0.11%
2019/03/20	16	40.68	7	40.51	40.35	9	14,483	0.06%
2019/03/19	50	40.81	26	41.46	39.55	24	14,288	0.17%
2019/03/18	19	39.69	51	39.73	41.15	-32	13,620	-0.23%
2019/03/15	3	37.30	27	37.55	37.45	-24	13,140	-0.18%
2019/03/14	5	36.79	7	36.90	36.80	-2	12,936	-0.02%
2019/03/13	4	36.21	5	36.32	36.20	-1	13,061	-0.01%
2019/03/12	4	36.34	4	36.34	36.00	0	13,193	0.00%
2019/03/11	8	36.23	22	36.42	36.25	-14	13,291	-0.11%
2019/03/08	18	35.26	0	0.00	36.00	18	13,536	0.13%
2019/03/07	37	35.82	12	35.87	35.60	25	14,841	0.17%
2019/03/06	4	37.35	1	37.30	37.25	3	15,111	0.02%
2019/03/05	21	37.59	12	37.78	37.50	9	15,338	0.06%
2019/03/04	1	37.85	5	37.47	37.90	-4	15,348	-0.03%
2019/02/27	20	36.84	1	36.75	36.80	19	15,395	0.12%
2019/02/26	7	37.56	0	0.00	37.45	7	15,447	0.05%
2019/02/25	2	38.40	16	38.09	38.00	-14	15,655	-0.09%
2019/02/22	0	0.00	16	37.19	37.10	-16	15,441	-0.10%
2019/02/21	24	36.61	6	36.52	36.55	18	15,576	0.12%
2019/02/20	10	37.50	7	37.21	37.00	3	15,698	0.02%
2019/02/19	3	36.40	3	36.50	36.55	0	15,945	0.00%
2019/02/18	2	35.85	6	36.13	35.90	-4	16,167	-0.02%
2019/02/15	11	35.43	8	35.69	35.35	3	16,495	0.02%
2019/02/14	3	36.77	3	37.03	36.50	0	17,457	0.00%
2019/02/13	25	36.28	17	36.47	36.20	8	17,620	0.05%
2019/02/12	8	37.20	33	37.38	37.10	-25	17,598	-0.14%
2019/02/11	4	36.68	11	36.59	36.80	-7	17,833	-0.04%
2019/01/30	10	36.81	2	36.60	36.55	8	17,875	0.04%
2019/01/29	49	37.10	15	36.96	37.00	34	17,804	0.19%
2019/01/28	24	37.20	49	37.12	37.95	-25	17,508	-0.14%
2019/01/25	8	34.96	11	34.89	34.80	-3	17,053	-0.02%
2019/01/23	26	34.60	4	34.60	34.50	22	17,032	0.13%
2019/01/22	16	34.46	1	34.55	34.00	15	16,931	0.09%
2019/01/21	14	33.65	44	34.65	34.10	-30	16,789	-0.18%
2019/01/18	3	32.88	1	33.00	32.95	2	16,517	0.01%
2019/01/17	23	32.78	3	32.87	32.85	20	16,516	0.12%
2019/01/16	23	34.05	3	34.10	34.05	20	16,348	0.12%
2019/01/15	0	0.00	2	33.90	33.80	-2	16,294	-0.01%
2019/01/14	31	34.02	3	34.55	33.60	28	16,235	0.17%
2019/01/11	24	34.35	13	34.15	33.60	11	15,993	0.07%
2019/01/10	19	34.61	0	0.00	34.60	19	15,728	0.12%
2019/01/09	16	36.05	7	36.32	35.35	9	15,538	0.06%
2019/01/08	6	37.08	6	37.19	37.00	0	15,237	0.00%
2019/01/07	5	36.91	3	37.60	36.70	2	15,272	0.01%
2019/01/04	2	35.25	9	36.24	36.50	-7	15,269	-0.05%
2019/01/03	8	36.72	5	36.69	36.10	3	15,382	0.02%
2019/01/02	0	0.00	9	35.97	36.10	-9	15,459	-0.06%
2018/12/28	20	35.20	3	35.18	35.35	17	15,655	0.11%
2018/12/27	1	36.85	1	36.60	36.50	0	15,552	0.00%
2018/12/26	5	37.33	4	38.06	36.20	1	15,523	0.01%
2018/12/25	1	35.90	1	36.20	36.05	0	15,419	0.00%
2018/12/24	1	36.15	3	36.55	36.60	-2	15,423	-0.01%
2018/12/22	1	35.85	1	36.20	36.00	0	15,442	0.00%
2018/12/21	6	36.20	12	36.51	36.30	-6	15,495	-0.04%
2018/12/20	24	36.31	6	36.27	35.90	18	15,428	0.12%
2018/12/19	5	38.70	3	38.48	38.15	2	15,382	0.01%
2018/12/18	7	38.89	7	38.96	38.80	0	15,267	0.00%
2018/12/17	8	38.25	8	38.10	37.75	0	15,081	0.00%
2018/12/14	6	39.07	4	39.29	38.65	2	14,964	0.01%
2018/12/13	19	38.95	3	38.78	38.90	16	14,878	0.11%
2018/12/12	3	39.62	4	39.85	39.45	-1	14,731	-0.01%
2018/12/11	3	39.97	4	39.49	39.15	-1	14,594	-0.01%
2018/12/10	18	40.29	2	40.23	39.50	16	14,454	0.11%
2018/12/07	3	43.23	4	43.60	42.80	-1	14,188	-0.01%
2018/12/06	18	43.95	29	43.53	42.55	-11	14,100	-0.08%
2018/12/05	43	46.51	18	46.16	46.45	25	13,891	0.18%
2018/12/04	4	47.41	7	46.59	46.35	-3	13,879	-0.02%
2018/12/03	5	46.43	9	47.08	47.25	-4	13,881	-0.03%
2018/11/30	30	47.64	18	47.10	45.55	12	13,493	0.09%
2018/11/29	23	47.65	22	47.58	47.00	1	12,082	0.01%
2018/11/28	7	44.15	19	44.06	45.30	-12	11,511	-0.10%
2018/11/27	6	41.92	7	42.49	43.15	-1	11,258	-0.01%
2018/11/26	7	41.99	14	41.64	41.40	-7	11,163	-0.06%
2018/11/23	22	42.79	12	42.24	41.90	10	10,973	0.09%
2018/11/22	26	43.89	21	43.75	42.60	5	10,822	0.05%
2018/11/21	23	42.99	18	43.16	43.00	5	10,409	0.05%
2018/11/20	17	42.32	18	42.54	42.80	-1	10,156	-0.01%
2018/11/19	27	42.30	22	42.37	41.85	5	9,861	0.05%
2018/11/16	45	43.85	44	43.92	43.00	1	9,654	0.01%
2018/11/15	11	43.39	13	42.77	42.90	-2	9,436	-0.02%
2018/11/14	24	43.88	23	44.43	43.00	1	9,140	0.01%
2018/11/13	73	43.77	60	44.04	44.55	13	8,732	0.15%
2018/11/12	5	40.13	16	41.46	42.35	-11	7,639	-0.14%
2018/11/09	9	39.12	6	39.39	38.50	3	7,419	0.04%
2018/11/08	18	39.24	34	39.08	39.10	-16	7,418	-0.22%
2018/11/07	1	34.70	13	35.40	37.15	-12	7,128	-0.17%
2018/11/06	2	34.38	2	35.00	33.80	0	7,101	0.00%
2018/11/05	3	35.08	1	34.95	34.85	2	7,288	0.03%
2018/11/02	3	35.20	6	35.53	35.70	-3	7,240	-0.04%
2018/11/01	2	34.70	7	34.80	34.90	-5	7,135	-0.07%
2018/10/31	3	32.92	5	33.62	33.60	-2	7,146	-0.03%
2018/10/30	4	32.80	5	33.15	32.70	-1	7,060	-0.01%
2018/10/29	0	0.00	3	31.83	31.70	-3	6,981	-0.04%
2018/10/26	4	32.15	16	32.18	31.15	-12	6,938	-0.17%
2018/10/25	14	31.74	1	31.75	31.70	13	6,878	0.19%
2018/10/24	15	34.43	46	34.69	33.40	-31	6,787	-0.46%
2018/10/23	6	33.10	0	0.00	33.00	6	6,567	0.09%
2018/10/22	25	32.25	72	33.46	33.80	-47	6,553	-0.72%
2018/10/19	5	31.22	20	32.07	32.20	-15	6,460	-0.23%
2018/10/18	36	31.66	15	31.71	31.65	21	6,359	0.33%
2018/10/17	62	31.52	30	31.17	31.10	32	6,306	0.51%
2018/10/16	63	31.98	17	31.98	31.85	46	6,232	0.74%
2018/10/15	17	32.09	14	32.62	32.10	3	6,185	0.05%
2018/10/12	7	30.80	6	30.98	31.10	1	6,113	0.02%
2018/10/11	7	30.54	15	30.72	30.40	-8	6,168	-0.13%
2018/10/09	29	34.11	14	34.28	33.75	15	5,982	0.25%
2018/10/08	28	35.57	32	35.86	35.50	-4	5,802	-0.07%
2018/10/05	16	37.87	2	37.70	38.40	14	5,547	0.25%
2018/10/04	8.2	39.01	5	38.92	39.05	3.2	5,427	0.06%
2018/10/03	5	39.42	3	39.65	38.90	2	5,353	0.04%
2018/10/02	5	39.30	4	39.41	39.50	1	5,297	0.02%
2018/10/01	6	40.05	7	39.94	39.90	-1	5,281	-0.02%
2018/09/28	7	41.41	1	40.90	40.60	6	5,253	0.11%
2018/09/27	4	42.06	2	42.18	42.20	2	5,235	0.04%
2018/09/26	2	43.13	4	42.34	43.05	-2	5,288	-0.04%
2018/09/25	1	40.10	2	40.45	40.35	-1	5,267	-0.02%
2018/09/21	1	40.40	2	40.45	39.90	-1	5,244	-0.02%
2018/09/20	1	39.70	0	0.00	39.40	1	5,200	0.02%
2018/09/19	1	38.90	8	39.72	40.05	-7	5,207	-0.13%
2018/09/18	4	38.91	2	39.43	38.50	2	5,175	0.04%
2018/09/17	4	39.25	2	39.70	39.30	2	5,159	0.04%
2018/09/14	4	40.09	5	40.31	40.10	-1	5,128	-0.02%
2018/09/13	3	39.20	1	39.60	39.30	2	5,096	0.04%
2018/09/12	3	38.45	4	38.89	39.30	-1	5,099	-0.02%
2018/09/11	6	38.30	7	38.96	38.80	-1	5,147	-0.02%
2018/09/10	10	38.42	10	37.85	37.20	0	5,086	0.00%
2018/09/07	4	40.39	5	41.05	39.90	-1	5,012	-0.02%
2018/09/06	0	0.00	3	43.05	42.70	-3	4,873	-0.06%
2018/09/05	1	43.70	7	43.65	43.45	-6	4,887	-0.12%
2018/09/04	0	0.00	1	44.35	44.35	-1	4,910	-0.02%
2018/09/03	1	43.80	1	43.85	43.45	0	4,930	0.00%
2018/08/31	13	44.42	6	44.64	44.60	7	4,955	0.14%
2018/08/30	1	44.40	1	44.40	44.10	0	4,956	0.00%
2018/08/29	6	44.48	1	44.60	44.65	5	5,025	0.10%
2018/08/28	0	0.00	2	44.25	44.40	-2	5,106	-0.04%
2018/08/24	1	43.55	1	43.35	43.55	0	5,162	0.00%
2018/08/23	7	43.74	2	44.15	44.15	5	5,221	0.10%
2018/08/22	10	44.49	19	44.43	44.35	-9	5,244	-0.17%
2018/08/21	2	42.25	2	42.38	42.05	0	5,029	0.00%
2018/08/20	5	42.59	7	42.99	42.10	-2	5,034	-0.04%
2018/08/17	7	43.86	3	44.35	43.20	4	5,033	0.08%
2018/08/16	11	42.82	14	43.08	43.55	-3	5,097	-0.06%
2018/08/15	62	44.08	29	43.54	42.85	33	5,021	0.66%
2018/08/14	7	46.37	2	46.33	46.15	5	4,878	0.10%
2018/08/13	9	47.24	9	47.26	47.05	0	4,842	0.00%
2018/08/10	53	47.51	14	47.21	47.05	39	4,764	0.82%
2018/08/09	12	52.10	1	51.60	51.60	11	4,683	0.23%
2018/08/08	3	52.13	5	52.44	52.60	-2	4,743	-0.04%
2018/08/07	14	52.72	5	52.14	52.40	9	4,823	0.19%
2018/08/06	1	55.00	4	55.38	55.40	-3	4,710	-0.06%
2018/08/03	0	0.00	2	54.70	54.80	-2	4,733	-0.04%
2018/08/02	7	54.44	1	54.80	54.00	6	4,757	0.13%
2018/08/01	15	54.57	1	54.70	54.60	14	4,796	0.29%
2018/07/31	1	54.30	1	54.80	53.90	0	4,998	0.00%
2018/07/30	3	54.20	1	54.00	53.90	2	5,051	0.04%
2018/07/27	0	0.00	3	54.53	54.80	-3	5,066	-0.06%
2018/07/26	0	0.00	1	53.40	53.20	-1	5,053	-0.02%
2018/07/25	1	53.50	0	0.00	53.40	1	5,193	0.02%
2018/07/24	1	53.90	2	53.30	53.30	-1	5,409	-0.02%
2018/07/20	2	53.85	4	53.98	53.70	-2	5,622	-0.04%
2018/07/19	17	53.86	14	53.81	53.70	3	5,615	0.05%
2018/07/18	8	54.16	17	54.53	55.00	-9	5,598	-0.16%
2018/07/17	2	53.10	0	0.00	52.50	2	5,448	0.04%
2018/07/16	1	52.80	6	52.58	52.80	-5	5,456	-0.09%
2018/07/13	13	51.92	19	51.82	52.80	-6	5,476	-0.11%
2018/07/11	3	50.70	4	51.08	51.10	-1	5,609	-0.02%
2018/07/10	0	0.00	5	51.50	51.20	-5	5,642	-0.09%
2018/07/09	6	50.85	2	50.95	51.90	4	5,687	0.07%
2018/07/06	11	51.37	7	51.59	51.70	4	5,681	0.07%
2018/07/05	5	51.20	1	51.20	51.30	4	5,724	0.07%
2018/07/04	11	51.26	9	50.88	50.60	2	5,784	0.03%
2018/07/03	15	54.95	10	53.17	52.80	5	5,779	0.09%
2018/07/02	1	56.80	3	56.73	56.60	-2	5,676	-0.04%
2018/06/29	1	56.50	6	57.00	56.90	-5	5,851	-0.09%
2018/06/28	5	56.12	0	0.00	55.80	5	6,004	0.08%
2018/06/27	2	57.05	8	57.61	56.90	-6	6,064	-0.10%
2018/06/26	4	55.80	0	0.00	56.00	4	6,129	0.07%
2018/06/22	0	0.00	2	56.70	56.70	-2	6,855	-0.03%
2018/06/21	5	56.98	2	56.55	56.50	3	6,885	0.04%
2018/06/20	9	57.13	4	56.83	56.90	5	6,973	0.07%
2018/06/19	2	59.40	2	59.95	59.00	0	7,225	0.00%
2018/06/14	3	59.83	3	60.63	59.50	0	7,359	0.00%
2018/06/13	1	59.60	4	60.03	59.90	-3	7,333	-0.04%
2018/06/12	3	59.40	6	60.03	59.20	-3	7,402	-0.04%
2018/06/11	1	59.80	1	60.20	59.60	0	7,387	0.00%
2018/06/08	2	60.20	8	60.68	60.20	-6	7,373	-0.08%
2018/06/07	3	60.27	1	61.40	59.70	2	7,417	0.03%
2018/06/06	3	60.70	7	61.09	60.60	-4	7,372	-0.05%
2018/06/05	1	59.90	18	60.23	59.90	-17	7,306	-0.23%
2018/06/04	6	59.00	3	59.17	59.20	3	7,203	0.04%
2018/06/01	3	58.60	8	58.59	58.50	-5	7,200	-0.07%
2018/05/31	1	58.90	1	59.30	58.60	0	7,188	0.00%
2018/05/30	7	58.61	2	59.00	58.50	5	7,156	0.07%
2018/05/29	1	58.10	1	58.70	58.30	0	7,114	0.00%
2018/05/28	2	58.65	4	58.98	58.60	-2	7,133	-0.03%
2018/05/25	2	58.15	0	0.00	58.20	2	7,156	0.03%
2018/05/24	2	58.60	3	59.17	59.10	-1	7,129	-0.01%
2018/05/23	12	57.40	14	57.63	57.20	-2	7,063	-0.03%
2018/05/22	2	58.60	5	59.06	58.10	-3	7,053	-0.04%
2018/05/21	1	58.70	4	58.95	58.70	-3	7,088	-0.04%
2018/05/18	5	59.12	4	58.30	58.30	1	7,084	0.01%
2018/05/17	13	61.18	9	60.99	59.50	4	7,133	0.06%
2018/05/16	9	58.71	4	58.63	58.40	5	6,987	0.07%
2018/05/15	3	57.97	4	58.85	57.80	-1	7,014	-0.01%
2018/05/14	3	56.93	3	56.97	56.80	0	7,104	0.00%
2018/05/11	4	56.45	8	56.51	56.40	-4	7,124	-0.06%
2018/05/10	9	57.00	1	57.50	56.50	8	7,105	0.11%
2018/05/09	8	56.90	9	56.61	56.40	-1	7,127	-0.01%
2018/05/08	14	58.11	13	58.02	57.50	1	7,379	0.01%
2018/05/07	12	57.42	5	56.68	56.70	7	7,288	0.10%
2018/05/04	1	59.00	4	59.20	58.50	-3	7,268	-0.04%
2018/05/03	3	58.50	0	0.00	58.10	3	7,256	0.04%
2018/05/02	12	59.19	8	58.80	58.40	4	7,308	0.05%
2018/04/30	10	57.24	18	59.34	60.50	-8	7,271	-0.11%
2018/04/27	8	56.71	5	56.36	55.00	3	7,150	0.04%
2018/04/26	5	59.54	3	57.40	57.40	2	7,033	0.03%
2018/04/25	0	61.10	2	60.70	60.70	-2	6,981	-0.03%
2018/04/24	1	60.30	2	60.45	60.00	-1	7,009	-0.01%
2018/04/23	7	61.73	6	61.45	61.20	1	7,046	0.01%
2018/04/20	4	61.73	4	62.03	62.50	0	7,074	0.00%
2018/04/19	4	61.70	1	61.50	61.50	3	7,065	0.04%
2018/04/18	2	61.60	3	61.63	61.80	-1	7,038	-0.01%
2018/04/17	6	62.37	5	61.92	61.80	1	7,018	0.01%
2018/04/16	1	62.40	2	62.35	62.10	-1	6,974	-0.01%
2018/04/13	4	63.60	3	63.57	63.00	1	6,967	0.01%
2018/04/12	7	63.79	4	63.75	63.60	3	7,059	0.04%
2018/04/11	5	64.16	4	64.00	63.70	1	7,116	0.01%
2018/04/10	2	66.10	3	65.20	64.50	-1	7,222	-0.01%
2018/04/09	10	67.90	8	68.78	66.50	2	7,178	0.03%
2018/04/03	3	67.23	2	67.55	67.60	1	7,098	0.01%
2018/04/02	19	68.76	8	68.74	67.30	11	7,089	0.16%
2018/03/31	5	67.74	8	68.28	68.10	-3	6,997	-0.04%
2018/03/30	2	67.15	4	67.48	66.30	-2	6,861	-0.03%
2018/03/29	4	66.65	3	67.10	66.30	1	6,865	0.01%
2018/03/28	9	66.57	4	66.62	66.20	5	6,917	0.07%
2018/03/27	9	66.12	14	66.84	67.00	-5	7,085	-0.07%
2018/03/26	5	63.72	10	63.49	63.00	-5	6,669	-0.07%
2018/03/23	8	64.05	5	64.28	63.90	3	6,718	0.04%
2018/03/22	17	68.41	10	67.85	66.00	7	6,790	0.10%
2018/03/21	3	65.07	16	64.64	67.60	-13	6,851	-0.19%
2018/03/20	3	61.83	1	62.10	62.00	2	6,794	0.03%
2018/03/19	0	0.00	1	62.70	62.40	-1	6,891	-0.01%
2018/03/16	3	62.43	3	62.70	62.30	0	6,897	0.00%
2018/03/15	2	61.80	0	0.00	61.80	2	6,835	0.03%
2018/03/14	1	62.50	0	0.00	62.30	1	6,820	0.01%
2018/03/13	1	62.50	4	63.13	63.00	-3	6,827	-0.04%
2018/03/12	27	61.70	3	61.80	62.00	24	6,802	0.35%
2018/03/09	3	61.13	1	61.50	61.10	2	6,828	0.03%
2018/03/08	0	0.00	1	61.30	61.10	-1	6,825	-0.01%
2018/03/07	2	59.75	2	59.85	60.50	0	6,847	0.00%
2018/03/06	2	60.55	1	61.00	60.50	1	6,860	0.01%
2018/03/05	2	61.15	1	61.80	60.50	1	6,887	0.01%
2018/03/02	5	60.98	3	61.33	61.00	2	6,868	0.03%
2018/03/01	3	61.17	3	61.50	61.40	0	6,871	0.00%
2018/02/27	3	62.27	6	62.22	61.00	-3	6,895	-0.04%
2018/02/26	3	62.33	2	62.60	62.20	1	6,970	0.01%
2018/02/23	5	62.64	7	62.99	62.50	-2	7,025	-0.03%
2018/02/22	3	62.17	1	62.00	62.00	2	7,022	0.03%
2018/02/21	2	61.75	8	62.39	63.00	-6	7,023	-0.09%
2018/02/12	10	60.11	0	0.00	59.90	10	6,981	0.14%
2018/02/09	10	58.79	7	59.40	60.00	3	7,002	0.04%
2018/02/08	6	62.38	4	62.35	62.10	2	6,923	0.03%
2018/02/07	7	63.34	8	63.84	63.50	-1	6,972	-0.01%
2018/02/06	14	63.64	5	64.40	62.30	9	6,922	0.13%
2018/02/05	9	68.36	1	68.90	68.60	8	6,841	0.12%
2018/02/02	2	70.45	1	70.60	70.60	1	6,869	0.01%
2018/02/01	3	71.00	4	70.85	70.50	-1	6,928	-0.01%
2018/01/31	40	72.99	36	72.94	71.00	4	6,891	0.06%
2018/01/29	4	70.45	10	70.57	70.20	-6	6,547	-0.09%
2018/01/26	3	69.10	4	69.18	69.30	-1	6,519	-0.02%
2018/01/25	5	68.82	1	70.30	68.60	4	6,529	0.06%
2018/01/24	6	69.58	2	69.25	69.20	4	6,512	0.06%
2018/01/23	9	70.21	2	69.95	69.50	7	6,482	0.11%
2018/01/22	5	70.88	4	71.20	71.20	1	6,471	0.02%
2018/01/19	4	71.43	1	71.50	71.10	3	6,489	0.05%
2018/01/18	7	72.91	3	72.00	72.00	4	6,477	0.06%
2018/01/17	1	72.40	2	73.05	73.00	-1	6,488	-0.02%
2018/01/16	2	72.95	4	72.60	72.60	-2	6,478	-0.03%
2018/01/15	5	72.30	5	72.04	71.80	0	6,461	0.00%
2018/01/12	1	70.50	5	71.16	71.30	-4	6,496	-0.06%
2018/01/11	6	70.40	4	70.43	70.20	2	6,582	0.03%
2018/01/10	3	70.87	2	72.00	70.80	1	6,671	0.01%
2018/01/09	2	72.35	1	72.90	72.30	1	6,799	0.01%
2018/01/08	9	72.64	5	72.90	72.00	4	6,845	0.06%
2018/01/05	1	75.50	2	75.60	75.20	-1	6,877	-0.01%
2018/01/04	3	76.10	9	75.96	75.60	-6	6,877	-0.09%
2018/01/03	1	74.40	1	74.90	74.20	0	6,916	0.00%
2018/01/02	2	74.10	0	0.00	73.90	2	6,985	0.03%