宏達電 (2498)-元大-南崁券商分點個股進出

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
43.40
漲跌
▲0.10
漲幅
+0.23%
成交量
2,596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－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁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
2024/05/28	0	0.00	1	43.10	43.40	-1	4,037	-0.02%
2024/05/27	1	42.70	0	43.25	43.30	1	4,072	0.02%
2024/05/24	3	41.90	0	0.00	42.05	3	4,234	0.07%
2024/05/23	0	0.00	6	42.68	42.50	-6	4,241	-0.14%
2024/05/21	1	42.80	0	0.00	42.70	1	4,302	0.02%
2024/05/20	5	43.30	0	0.00	43.40	5	4,363	0.11%
2024/05/17	0	0.00	1	43.05	43.20	-1	4,402	-0.02%
2024/05/16	2	43.00	1	43.10	43.25	1	4,424	0.02%
2024/05/15	1	42.80	6	42.95	42.60	-5	4,435	-0.11%
2024/05/14	5.4	42.25	0.1	42.30	42.25	5.4	4,440	0.12%
2024/05/13	0	0.00	1	42.30	42.00	-1	4,541	-0.02%
2024/05/10	9.2	41.02	3	41.47	41.60	6.2	4,543	0.14%
2024/05/09	0	0.00	0.5	42.06	41.60	-0.5	4,525	-0.01%
2024/05/08	0	0.00	1.5	41.91	42.45	-1.5	4,553	-0.03%
2024/05/07	0.6	41.98	3	42.03	42.00	-2.5	4,588	-0.05%
2024/05/03	0	0.00	5	43.20	42.85	-5	4,605	-0.11%
2024/04/30	1	42.90	2.1	42.99	42.65	-1.1	4,710	-0.02%
2024/04/29	1.1	43.16	0	0.00	43.40	1.1	4,755	0.02%
2024/04/25	0	41.75	0	0.00	41.70	0	4,837	0.00%
2024/04/19	4	42.15	0	0.00	41.45	4	5,086	0.08%
2024/04/18	5	42.69	0	0.00	43.25	5	5,124	0.10%
2024/04/17	1	42.90	0	0.00	42.80	1	5,293	0.02%
2024/04/16	1.1	43.05	5	43.65	42.90	-3.9	5,669	-0.07%
2024/04/15	2	45.35	0	0.00	45.15	2	6,724	0.03%
2024/04/12	1	46.50	1	46.10	46.05	0	7,381	0.00%
2024/04/10	2	46.75	0	0.00	46.40	2	7,393	0.03%
2024/04/09	10	46.55	12	46.55	46.65	-2	7,483	-0.03%
2024/04/08	0	0.00	7	47.50	47.45	-7	7,516	-0.09%
2024/04/03	0	0.00	1	46.70	47.20	-1	7,548	-0.01%
2024/04/02	0.1	47.75	0	0.00	47.50	0.1	7,602	0.00%
2024/03/29	1	47.35	0	0.00	47.20	1	7,874	0.01%
2024/03/27	0	48.10	0	0.00	47.65	0	8,601	0.00%
2024/03/26	5	47.68	5	47.64	47.85	0	8,590	0.00%
2024/03/25	0	0.00	2	48.73	48.00	-2	8,579	-0.02%
2024/03/22	4	46.85	1	47.10	47.45	3	8,472	0.04%
2024/03/21	0	0.00	1	46.90	47.05	-1	8,556	-0.01%
2024/03/19	2	45.80	0	0.00	45.65	2	9,139	0.02%
2024/03/15	0	0.00	1	45.30	45.15	-1	9,180	-0.01%
2024/03/11	1	46.00	0	0.00	46.20	1	9,198	0.01%
2024/03/08	0	0.00	6	46.34	45.90	-6	9,224	-0.07%
2024/03/07	12	47.46	3	47.43	47.00	9	9,146	0.10%
2024/03/06	5	47.53	3.2	47.26	47.10	1.8	9,092	0.02%
2024/03/05	4	49.20	3	48.90	48.90	1	8,969	0.01%
2024/03/04	2	49.83	2	49.33	49.20	0	8,958	0.00%
2024/03/01	2	48.95	0	0.00	48.95	2	8,982	0.02%
2024/02/29	1	48.80	0	0.00	48.75	1	8,985	0.01%
2024/02/27	10	49.09	1	48.75	48.60	9	9,009	0.10%
2024/02/23	4	49.09	0	0.00	48.50	4	8,971	0.04%
2024/02/22	3	49.10	0	0.00	49.00	3	8,973	0.03%
2024/02/21	3	49.15	0	0.00	49.55	3	9,009	0.03%
2024/02/20	8	49.39	1	50.10	49.20	7	9,182	0.08%
2024/02/16	0	0.00	2	49.35	50.00	-2	9,254	-0.02%
2024/02/15	3	48.60	3	49.35	49.35	0	9,323	0.00%
2024/02/05	1	49.05	1	49.00	49.05	0	9,356	0.00%
2024/02/02	3.1	50.77	1	50.90	50.00	2.1	9,286	0.02%
2024/01/31	3.3	49.29	0	0.00	49.10	3.3	9,321	0.03%
2024/01/30	5.1	49.84	1	49.75	49.50	4.1	9,409	0.04%
2024/01/29	1	50.30	0	0.00	50.50	1	9,445	0.01%
2024/01/25	2	50.90	0	0.00	50.50	2	9,699	0.02%
2024/01/24	0	0.00	1	52.00	51.40	-1	9,681	-0.01%
2024/01/19	3	50.27	2	50.10	50.30	1	9,606	0.01%
2024/01/18	1	49.55	0	0.00	50.40	1	9,580	0.01%
2024/01/17	8	49.48	2	49.73	49.15	6	9,534	0.06%
2024/01/16	0	0.00	3	50.40	50.30	-3	9,430	-0.03%
2024/01/12	2	52.50	3	51.97	51.60	-1	9,351	-0.01%
2024/01/10	6.2	52.72	5	52.32	52.20	1.2	9,242	0.01%
2024/01/09	42	54.19	31	54.41	54.70	11	8,994	0.12%
2024/01/08	3	53.03	4	53.25	52.90	-1	7,866	-0.01%
2024/01/04	8	48.95	1	49.10	48.65	7	7,219	0.10%
2024/01/03	15	49.58	3	49.73	49.40	12	7,236	0.17%
2023/12/27	1	53.10	1	52.30	52.10	0	7,194	0.00%
2023/12/26	7	51.74	6	51.60	51.50	1	7,015	0.01%
2023/12/25	5	53.52	4	53.20	52.00	1	6,901	0.01%
2023/12/22	1	50.90	7	51.37	51.20	-6	6,432	-0.09%
2023/12/19	3	48.45	0	0.00	48.65	3	6,148	0.05%
2023/12/18	12	49.42	1	49.55	49.25	11	6,148	0.18%
2023/12/15	23	51.03	22	50.40	50.80	1	6,065	0.02%
2023/12/14	2	51.90	4	51.53	52.00	-2	5,873	-0.03%
2023/12/07	2	49.10	0	0.00	48.40	2	5,460	0.04%
2023/12/01	8	49.83	4	49.41	49.45	4	5,453	0.07%
2023/11/30	0	0.00	4	50.00	50.20	-4	5,414	-0.07%
2023/11/29	3	49.50	4	49.65	49.65	-1	5,370	-0.02%
2023/11/28	0	0.00	26	48.68	50.00	-26	5,348	-0.49%
2023/11/27	0	0.00	29	48.81	48.45	-29	5,299	-0.55%
2023/11/24	7	49.31	0.1	49.90	49.05	6.9	5,291	0.13%
2023/11/23	8	50.15	1	49.75	50.10	7	5,249	0.13%
2023/11/22	1	49.85	2	50.30	50.00	-1	5,226	-0.02%
2023/11/21	4	49.15	1	49.20	49.30	3	5,125	0.06%
2023/11/20	66	49.33	2	49.05	49.15	64	5,091	1.26%
2023/11/17	24	49.37	23	49.15	49.45	1	5,037	0.02%
2023/11/16	3	48.00	0.6	47.61	48.15	2.4	4,841	0.05%
2023/11/15	2	47.85	0	0.00	48.00	2	4,817	0.04%
2023/11/14	1	47.10	0	0.00	47.20	1	4,728	0.02%
2023/11/10	1.1	46.28	1	45.90	45.90	0.1	4,645	0.00%
2023/11/09	2	46.50	0	0.00	46.30	2	4,668	0.04%
2023/11/08	0.2	47.23	0	0.00	47.40	0.2	4,731	0.00%
2023/11/07	2	46.18	2	45.85	46.05	0	4,652	0.00%
2023/11/06	2	47.63	0	0.00	48.10	2	4,602	0.04%
2023/11/03	9	47.96	8	47.93	47.40	1	4,549	0.02%
2023/11/02	0	0.00	5	46.02	45.85	-5	4,356	-0.11%
2023/11/01	3	44.60	1	44.75	44.75	2	4,470	0.04%
2023/10/31	2	44.10	0	0.00	44.10	2	4,598	0.04%
2023/10/30	1	45.80	0	0.00	45.75	1	4,807	0.02%
2023/10/27	1	46.80	1	46.00	46.00	0	4,872	0.00%
2023/10/26	2	45.20	0	0.00	45.15	2	4,880	0.04%
2023/10/25	0	0.00	1	46.70	46.60	-1	4,945	-0.02%
2023/10/23	3	45.90	0	0.00	45.30	3	5,087	0.06%
2023/10/20	1	45.50	0	0.00	45.70	1	5,146	0.02%
2023/10/19	6	45.79	0	0.00	45.85	6	5,182	0.12%
2023/10/18	2	46.50	2	46.30	46.60	0	5,274	0.00%
2023/10/17	0	0.00	3	50.70	48.10	-3	5,172	-0.06%
2023/10/13	0.3	49.65	0	0.00	50.10	0.3	5,240	0.01%
2023/10/12	1.3	50.38	2	50.20	50.30	-0.7	5,366	-0.01%
2023/10/11	1	49.30	0	0.00	49.25	1	5,491	0.02%
2023/10/06	0	0.00	1	50.20	49.65	-1	5,673	-0.02%
2023/10/05	5	50.50	5.1	50.08	50.30	-0.1	6,014	0.00%
2023/10/04	0.1	47.45	1	47.35	47.45	-0.9	6,175	-0.01%
2023/09/26	2	49.40	2	48.65	48.65	0	6,496	0.00%
2023/09/25	1	49.95	0	0.00	49.45	1	6,506	0.02%
2023/09/22	1	49.65	3	49.55	49.65	-2	6,536	-0.03%
2023/09/21	3	48.50	5	48.30	48.45	-2	6,600	-0.03%
2023/09/20	10	49.65	25	49.53	49.20	-15	6,605	-0.23%
2023/09/19	3	49.64	0	0.00	49.45	3	6,662	0.05%
2023/09/15	0	0.00	3	50.67	50.40	-3	6,888	-0.04%
2023/09/14	0.1	50.70	15	50.06	50.90	-14.9	6,926	-0.22%
2023/09/13	0	0.00	5	49.85	49.50	-5	6,999	-0.07%
2023/09/12	0	0.00	1	49.55	49.80	-1	7,080	-0.01%
2023/09/11	1	50.00	0	0.00	49.30	1	7,089	0.01%
2023/09/08	4	50.23	0	0.00	50.10	4	7,114	0.06%
2023/09/07	0.2	52.20	0	0.00	51.00	0.2	7,133	0.00%
2023/09/05	1	52.70	0	0.00	53.00	1	7,188	0.01%
2023/09/01	0	0.00	6	52.50	52.10	-6	7,380	-0.08%
2023/08/30	2	52.40	0	0.00	52.50	2	8,030	0.02%
2023/08/29	1	51.10	1	51.60	51.80	0	8,139	0.00%
2023/08/28	0	0.00	5	50.40	50.40	-5	8,214	-0.06%
2023/08/25	2	51.50	3	51.10	51.10	-1	8,264	-0.01%
2023/08/24	1	51.40	0	0.00	51.10	1	8,394	0.01%
2023/08/23	0	0.00	8	51.40	51.50	-8	8,696	-0.09%
2023/08/21	0	0.00	1	51.50	51.20	-1	8,833	-0.01%
2023/08/16	6	49.95	0	0.00	50.40	6	8,956	0.07%
2023/08/15	0	0.00	2	49.95	50.00	-2	8,958	-0.02%
2023/08/14	5	49.08	9	49.36	49.10	-4	9,137	-0.04%
2023/08/10	1	50.80	0	0.00	50.50	1	9,128	0.01%
2023/08/08	2	51.70	0	0.00	51.90	2	9,086	0.02%
2023/08/07	7	52.24	8.2	51.50	52.30	-1.2	9,133	-0.01%
2023/08/04	11	51.35	10.4	51.45	51.10	0.6	9,024	0.01%
2023/08/02	13	53.41	3.3	52.58	52.50	9.7	8,926	0.11%
2023/08/01	2	55.65	0	0.00	55.60	2	8,713	0.02%
2023/07/31	1	56.00	8	56.25	55.80	-7	8,672	-0.08%
2023/07/28	4	55.95	0	0.00	56.00	4	8,619	0.05%
2023/07/27	1	57.60	1.1	57.25	57.20	-0.1	8,602	0.00%
2023/07/26	1	55.60	0	0.00	55.50	1	8,529	0.01%
2023/07/25	2	56.10	2	55.70	55.70	0	8,563	0.00%
2023/07/24	3	56.73	1	56.60	56.30	2	8,609	0.02%
2023/07/21	4	55.75	3	57.73	57.80	1	8,621	0.01%
2023/07/20	0.2	56.50	0	0.00	57.00	0.2	8,657	0.00%
2023/07/19	22	56.41	0	0.00	55.60	22	8,690	0.25%
2023/07/18	4	57.55	9	58.07	56.70	-5	8,788	-0.06%
2023/07/17	5	57.98	7	58.19	58.50	-2	8,914	-0.02%
2023/07/14	16	58.53	3	59.00	58.80	13	8,991	0.14%
2023/07/13	11.2	58.71	2	59.05	58.40	9.2	8,953	0.10%
2023/07/12	16	58.41	7	59.20	57.70	9	8,770	0.10%
2023/07/11	5.1	57.85	0.2	57.60	58.00	5	8,506	0.06%
2023/07/10	2.2	55.85	0	0.00	55.30	2.2	8,312	0.03%
2023/07/07	4	56.00	2	56.35	55.90	2	8,305	0.02%
2023/07/06	0	0.00	8	57.14	56.80	-8	8,385	-0.10%
2023/07/05	4	57.45	2	57.35	56.80	2	8,668	0.02%
2023/07/04	0	0.00	4	57.08	57.20	-4	9,133	-0.04%
2023/07/03	0	0.00	7	57.43	57.10	-7	9,220	-0.08%
2023/06/28	5	56.52	6	56.28	56.40	-1	9,417	-0.01%
2023/06/27	6	56.75	0	0.00	56.40	6	9,657	0.06%
2023/06/26	2	57.60	6	57.62	57.40	-4	9,898	-0.04%
2023/06/21	3	58.53	2	58.50	58.70	1	10,018	0.01%
2023/06/20	0	59.00	0	0.00	58.70	0	9,944	0.00%
2023/06/19	5	59.32	1	59.70	58.90	4	10,023	0.04%
2023/06/16	1	60.80	1	60.40	60.50	0	10,044	0.00%
2023/06/15	3	60.23	0	0.00	60.20	3	10,095	0.03%
2023/06/14	4	60.28	2	60.40	60.20	2	10,260	0.02%
2023/06/13	2	61.00	1	61.00	61.00	1	10,510	0.01%
2023/06/12	2	60.30	6	60.55	60.20	-4	10,964	-0.04%
2023/06/08	4	61.10	2	60.95	60.40	2	11,507	0.02%
2023/06/06	3	61.56	5	61.96	61.00	-2	12,463	-0.02%
2023/06/05	8	64.55	11.5	64.59	63.60	-3.5	12,483	-0.03%
2023/06/02	0.5	63.00	6	63.22	62.90	-5.5	12,292	-0.04%
2023/06/01	13.5	62.44	4	62.80	62.40	9.5	12,408	0.08%
2023/05/31	2	61.95	11	62.17	61.80	-9	12,681	-0.07%
2023/05/30	9	61.63	2	61.90	61.80	7	13,018	0.05%
2023/05/29	12	61.73	7	61.26	61.50	5	13,433	0.04%
2023/05/26	2	58.30	0	0.00	58.40	2	13,751	0.01%
2023/05/25	1	60.00	2	60.10	59.40	-1	14,297	-0.01%
2023/05/24	2	59.60	2	59.30	59.60	0	14,541	0.00%
2023/05/23	1	59.60	0	0.00	60.10	1	15,234	0.01%
2023/05/22	3	59.90	0	0.00	60.30	3	15,543	0.02%
2023/05/18	7	59.60	10	59.24	58.90	-3	15,860	-0.02%
2023/05/17	1	57.90	3	58.10	58.40	-2	16,248	-0.01%
2023/05/16	1	57.30	0	0.00	57.60	1	16,400	0.01%
2023/05/15	2	56.75	0	0.00	56.60	2	16,607	0.01%
2023/05/04	0	0.00	3	57.00	56.80	-3	22,378	-0.01%
2023/05/03	3	56.63	0	0.00	56.50	3	22,607	0.01%
2023/05/02	5	57.30	0	0.00	57.50	5	22,964	0.02%
2023/04/28	1	57.60	0	0.00	56.70	1	23,193	0.00%
2023/04/26	5	55.76	2	55.65	56.50	3	23,243	0.01%
2023/04/25	7	56.79	0	0.00	55.90	7	23,544	0.03%
2023/04/24	1	58.00	0	0.00	58.00	1	23,797	0.00%
2023/04/21	6	58.65	1	58.10	58.10	5	23,910	0.02%
2023/04/20	54	60.07	19	60.12	59.60	35	23,913	0.15%
2023/04/19	7	62.71	1	62.20	61.70	6	23,949	0.03%
2023/04/18	3	63.60	5	64.92	63.30	-2	24,001	-0.01%
2023/04/17	4	65.00	12	64.91	64.60	-8	24,530	-0.03%
2023/04/14	0	0.00	3	64.23	64.30	-3	24,969	-0.01%
2023/04/13	9	64.26	2	63.90	63.70	7	25,245	0.03%
2023/04/12	2	64.65	1	64.90	64.70	1	25,380	0.00%
2023/04/11	2	64.80	9	65.24	64.30	-7	25,460	-0.03%
2023/04/10	3	64.90	2.3	64.93	65.20	0.7	25,447	0.00%
2023/04/07	8	65.00	7	64.40	64.10	1	25,252	0.00%
2023/04/06	0	0.00	4	63.60	63.60	-4	24,885	-0.02%
2023/03/31	0	0.00	1	62.50	62.60	-1	24,950	0.00%
2023/03/30	1	62.20	7	61.79	62.00	-6	25,029	-0.02%
2023/03/29	4	61.63	2	61.85	61.60	2	25,176	0.01%
2023/03/28	2	62.40	0	0.00	61.70	2	25,355	0.01%
2023/03/27	3	64.30	4	63.83	63.60	-1	25,215	0.00%
2023/03/24	3	63.53	1	63.20	63.00	2	25,157	0.01%
2023/03/23	4	63.00	3	63.30	63.10	1	25,160	0.00%
2023/03/22	1	63.10	1	63.60	63.30	0	25,290	0.00%
2023/03/21	4	63.03	5	63.68	62.70	-1	25,422	0.00%
2023/03/20	1	62.40	1	62.50	63.20	0	25,545	0.00%
2023/03/17	9	61.68	1	62.30	62.20	8	25,901	0.03%
2023/03/16	18	62.02	4	61.65	61.10	14	26,237	0.05%
2023/03/15	4	63.28	4	63.10	63.00	0	26,537	0.00%
2023/03/14	4	62.18	4	63.18	62.50	0	26,978	0.00%
2023/03/13	2	61.35	1.1	62.55	62.60	0.9	27,719	0.00%
2023/03/10	16.3	62.80	4	62.30	62.60	12.3	28,235	0.04%
2023/03/09	9	65.90	16	65.48	64.40	-7	29,472	-0.02%
2023/03/08	5	63.78	0	0.00	63.40	5	29,774	0.02%
2023/03/07	3	64.97	1	65.30	64.90	2	29,637	0.01%
2023/03/06	10	64.61	6	64.78	64.80	4	29,643	0.01%
2023/03/03	7	64.69	12	63.90	63.60	-5	29,568	-0.02%
2023/03/02	19	65.35	7	64.93	64.80	12	29,462	0.04%
2023/03/01	5	66.70	7	66.83	66.10	-2	29,189	-0.01%
2023/02/24	9	66.72	4	65.78	65.40	5	28,773	0.02%
2023/02/23	12	67.19	9	66.83	66.70	3	28,439	0.01%
2023/02/22	7	65.11	9.5	65.26	64.60	-2.5	28,059	-0.01%
2023/02/21	16	67.26	12	67.40	66.70	4	27,948	0.01%
2023/02/20	7	66.17	8	66.58	66.90	-1	27,536	0.00%
2023/02/17	2.1	66.18	15	65.81	65.80	-12.9	27,439	-0.05%
2023/02/16	3	65.00	6	65.30	65.60	-3	27,622	-0.01%
2023/02/15	9	64.06	13	64.16	64.50	-4	27,729	-0.01%
2023/02/14	2	65.80	6	65.85	65.50	-4	27,359	-0.01%
2023/02/13	4	65.83	62	65.26	65.20	-58	27,496	-0.21%
2023/02/10	26	66.15	1	66.90	65.50	25	27,637	0.09%
2023/02/09	3	66.97	8	67.59	67.70	-5	27,428	-0.02%
2023/02/08	26	66.55	11	66.43	66.30	15	27,527	0.05%
2023/02/07	26	66.52	15	66.33	66.10	11	27,519	0.04%
2023/02/06	22.1	67.15	13	66.72	68.70	9.1	27,040	0.03%
2023/02/03	44	67.28	45	67.80	65.10	-1	26,040	0.00%
2023/02/02	3	64.53	14	66.45	66.90	-11	24,490	-0.04%
2023/02/01	4	60.90	0.1	60.90	60.90	3.9	24,173	0.02%
2023/01/31	14	60.72	12.1	60.56	60.80	2	24,234	0.01%
2023/01/30	12	58.23	4	58.45	59.50	8	24,065	0.03%
2023/01/17	3	57.13	1	57.40	57.20	2	24,033	0.01%
2023/01/16	2	57.60	1	57.10	57.20	1	24,166	0.00%
2023/01/13	2	57.80	1	57.30	57.30	1	24,282	0.00%
2023/01/12	7.1	59.74	9	59.96	59.50	-2	24,235	-0.01%
2023/01/11	2	59.15	4	59.20	59.00	-2	24,121	-0.01%
2023/01/10	2	58.95	2	59.40	58.80	0	24,312	0.00%
2023/01/09	19	59.35	19	58.88	58.70	0	24,559	0.00%
2023/01/06	2	59.20	4	59.08	58.50	-2	24,854	-0.01%
2023/01/05	11	59.37	6	59.62	58.70	5	25,296	0.02%
2023/01/04	1	58.70	7	59.17	58.80	-6	25,241	-0.02%
2023/01/03	3	58.40	7	57.84	58.10	-4	25,223	-0.02%
2022/12/30	12	56.82	12	56.32	55.70	0	25,198	0.00%
2022/12/29	2	55.60	0	0.00	55.70	2	25,355	0.01%
2022/12/28	4	57.03	2	55.70	55.70	2	25,989	0.01%
2022/12/27	4	56.83	3	56.83	57.10	1	26,174	0.00%
2022/12/23	1	55.40	0	0.00	55.00	1	26,855	0.00%
2022/12/22	3	56.00	1	55.40	55.40	2	27,133	0.01%
2022/12/21	3	54.83	4	55.62	55.80	-1	27,737	0.00%
2022/12/20	5	55.60	2	55.25	54.40	3	28,192	0.01%
2022/12/19	1	57.00	0	0.00	56.40	1	28,938	0.00%
2022/12/16	5	57.60	9	57.42	57.20	-4	29,573	-0.01%
2022/12/15	6	58.12	7	58.80	58.20	-1	30,474	0.00%
2022/12/14	14.1	58.48	13	58.40	58.40	1.1	31,185	0.00%
2022/12/13	9	59.60	6	58.67	58.40	3	31,538	0.01%
2022/12/12	1	59.50	1	59.20	58.90	0	31,888	0.00%
2022/12/09	10	59.86	17	60.16	59.40	-7	31,984	-0.02%
2022/12/08	9	59.03	10	59.32	59.90	-1	31,994	0.00%
2022/12/07	12	59.63	7.3	58.49	58.00	4.7	32,125	0.01%
2022/12/06	21	60.77	21	61.46	59.90	0	32,225	0.00%
2022/12/05	21	60.68	24	60.67	60.40	-3	32,529	-0.01%
2022/12/02	12.3	59.13	11.3	59.44	59.10	1	31,931	0.00%
2022/12/01	68	59.32	61	59.15	57.80	7	31,833	0.02%
2022/11/30	14.3	55.47	15	55.41	57.60	-0.7	31,310	0.00%
2022/11/29	5	51.52	6	52.05	52.40	-1	31,608	0.00%
2022/11/28	5	51.74	3	51.83	51.50	2	33,714	0.01%
2022/11/25	2	53.00	5	53.50	52.70	-3	34,360	-0.01%
2022/11/24	5	53.22	2	53.40	53.40	3	35,383	0.01%
2022/11/23	3	52.53	1	53.30	52.40	2	35,608	0.01%
2022/11/18	3.1	53.61	1	55.10	53.40	2.1	37,282	0.01%
2022/11/17	1	54.90	2	54.85	54.70	-1	38,061	0.00%
2022/11/16	14	54.16	11	54.60	54.50	3	38,499	0.01%
2022/11/15	7	54.07	6	54.42	54.30	1	38,967	0.00%
2022/11/14	1	54.30	10	53.74	54.30	-9	39,829	-0.02%
2022/11/11	18	53.68	12	52.58	52.40	6	40,889	0.01%
2022/11/10	1	53.30	8	53.11	52.70	-7	41,712	-0.02%
2022/11/09	2	52.70	8	53.41	53.40	-6	42,307	-0.01%
2022/11/08	8	53.34	8	52.54	51.80	0	43,100	0.00%
2022/11/07	11	53.19	6	52.65	52.50	5	43,801	0.01%
2022/11/04	21	52.54	26	53.54	53.50	-5	44,700	-0.01%
2022/11/03	11	51.05	11	51.77	52.70	0	44,986	0.00%
2022/11/02	6	50.73	4	50.68	50.50	2	45,218	0.00%
2022/11/01	1	50.70	1	50.50	50.90	0	46,009	0.00%
2022/10/31	2	50.35	13	50.41	50.50	-11	46,929	-0.02%
2022/10/28	5	48.92	4	48.63	48.30	1	48,686	0.00%
2022/10/27	1	48.30	1	48.95	50.30	0	49,722	0.00%
2022/10/26	1	49.65	4	49.16	48.40	-3	50,392	-0.01%
2022/10/25	3	49.30	1	49.80	49.05	2	51,129	0.00%
2022/10/24	12	50.60	14	49.78	49.65	-2	52,478	0.00%
2022/10/21	4	50.63	3	50.15	49.25	1	54,504	0.00%
2022/10/20	6	50.65	5	50.76	51.00	1	55,537	0.00%
2022/10/19	7	52.64	0	0.00	51.70	7	56,959	0.01%
2022/10/18	7	52.56	10	52.71	52.00	-3	58,860	-0.01%
2022/10/17	8	49.87	9	50.29	52.50	-1	62,994	0.00%
2022/10/14	13	51.47	18	51.87	51.70	-5	65,525	-0.01%
2022/10/13	22	50.59	26	49.49	49.05	-4	66,365	-0.01%
2022/10/12	15	51.51	17	52.19	53.00	-2	66,666	0.00%
2022/10/11	16	52.07	8	51.61	51.60	8	67,341	0.01%
2022/10/07	22	56.43	27	56.10	55.90	-5	67,859	-0.01%
2022/10/06	10	55.87	11	56.25	56.50	-1	69,128	0.00%
2022/10/05	16	56.63	21	56.37	55.00	-5	70,843	-0.01%
2022/10/04	15	55.89	24	55.89	55.90	-9	71,871	-0.01%
2022/10/03	17	53.84	13	54.14	54.30	4	72,857	0.01%
2022/09/30	20	51.84	35	52.55	54.80	-15	75,063	-0.02%
2022/09/29	30	53.24	4	53.75	53.30	26	77,665	0.03%
2022/09/28	22	54.71	11.2	53.07	52.00	10.8	81,115	0.01%
2022/09/27	23.1	55.86	20.2	56.23	56.60	2.9	82,606	0.00%
2022/09/26	35.3	58.88	21	57.69	56.00	14.2	83,725	0.02%
2022/09/23	13.1	61.35	17	60.83	60.80	-4	84,788	0.00%
2022/09/22	17	63.62	7	63.07	62.70	10	85,208	0.01%
2022/09/21	13.2	63.06	29	63.72	64.50	-15.8	85,680	-0.02%
2022/09/20	16	62.76	11.1	62.46	62.80	5	87,623	0.01%
2022/09/19	3.1	62.25	6	61.90	61.30	-3	87,693	0.00%
2022/09/16	18	61.47	14.4	61.57	61.20	3.7	87,845	0.00%
2022/09/15	14	62.06	13.1	62.81	61.30	0.9	88,657	0.00%
2022/09/14	19.1	61.47	23	61.83	62.60	-3.9	89,958	0.00%
2022/09/13	42	63.46	19	62.44	62.20	23	89,566	0.03%
2022/09/12	14	63.86	22	63.52	63.30	-8	89,038	-0.01%
2022/09/08	5	60.92	10	60.91	60.80	-5	88,042	-0.01%
2022/09/07	18	60.17	13	60.43	60.40	5	87,776	0.01%
2022/09/06	32	61.95	19	61.34	60.10	13	87,085	0.01%
2022/09/05	59	64.30	59	63.79	63.40	0	86,076	0.00%
2022/09/02	44	63.61	61.2	64.04	63.90	-17.2	84,883	-0.02%
2022/09/01	30.4	60.90	10.1	61.11	60.20	20.4	82,647	0.02%
2022/08/31	29.1	61.43	58	61.82	62.30	-29	81,807	-0.04%
2022/08/30	9	59.52	8	59.61	59.10	1	80,656	0.00%
2022/08/29	23	59.12	16	58.86	58.70	7	80,251	0.01%
2022/08/26	26.1	62.15	29	62.28	61.60	-2.9	79,833	0.00%
2022/08/25	5	60.92	8	60.96	61.00	-3	78,831	0.00%
2022/08/24	44	59.97	25	59.79	59.50	19	78,464	0.02%
2022/08/23	35	60.58	36	60.36	60.20	-1	77,650	0.00%
2022/08/22	90	62.37	42	62.00	61.00	48	77,073	0.06%
2022/08/19	63	64.67	73.1	65.05	63.90	-10.1	76,527	-0.01%
2022/08/18	61	65.23	43	65.08	64.20	18	75,462	0.02%
2022/08/17	50	63.04	60	64.15	65.50	-10	74,055	-0.01%
2022/08/16	110	64.12	34	63.34	62.50	76	72,978	0.10%	大買/
2022/08/15	52.1	62.21	61.2	63.40	64.50	-9.1	72,200	-0.01%
2022/08/12	39	64.09	11	63.83	63.20	28	71,105	0.04%
2022/08/11	23	63.49	29	63.77	63.80	-6	70,103	-0.01%
2022/08/10	40	61.08	28	61.16	62.00	12	69,002	0.02%
2022/08/09	17	59.79	39.4	59.59	59.70	-22.4	68,156	-0.03%
2022/08/08	42	59.25	32	60.01	60.40	10	67,502	0.01%
2022/08/05	22.2	59.81	42	60.90	62.00	-19.9	66,539	-0.03%
2022/08/04	54	60.24	43.1	60.94	58.30	10.9	65,593	0.02%
2022/08/03	91	64.79	34	65.24	63.30	57	63,697	0.09%
2022/08/02	20	64.44	19	64.63	64.30	1	62,596	0.00%
2022/08/01	29.1	66.08	30	65.69	65.80	-1	61,911	0.00%
2022/07/29	45	65.98	41.1	65.75	65.10	3.9	61,030	0.01%
2022/07/28	97	66.75	83.6	66.59	65.40	13.4	59,645	0.02%
2022/07/27	31	63.89	34	64.05	64.70	-3	57,530	-0.01%
2022/07/26	94	66.16	100	64.78	64.20	-6	56,412	-0.01%
2022/07/25	70.1	65.89	68	66.12	66.60	2.1	55,233	0.00%
2022/07/22	159.6	67.30	170	67.18	64.70	-10.4	53,167	-0.02%	大買/大賣/
2022/07/21	65	62.63	96.1	63.09	65.60	-31.1	48,899	-0.06%
2022/07/20	47	60.47	47	60.47	59.70	0	46,099	0.00%
2022/07/19	74.5	58.82	64	58.05	58.10	10.5	44,897	0.02%
2022/07/18	74	60.83	53	60.61	59.10	21	44,100	0.05%
2022/07/15	30	60.24	25	60.04	58.90	5	42,995	0.01%
2022/07/14	74	59.42	76	60.02	60.70	-2	42,083	0.00%
2022/07/13	71.1	60.83	272	59.25	58.40	-200.9	40,525	-0.50%	大賣/鉅額交易
2022/07/12	52	59.36	62	58.86	57.60	-10	38,521	-0.03%
2022/07/11	46	60.44	40	60.60	60.90	6	36,860	0.02%
2022/07/08	431	60.85	248	61.00	60.50	183	35,597	0.51%	大買/大賣/鉅額交易
2022/07/07	72.4	59.22	110	60.81	61.70	-37.6	33,181	-0.11%	大賣/
2022/07/06	130	59.94	134	60.49	56.90	-4	30,092	-0.01%	大買/大賣/
2022/07/05	65	58.62	144.5	59.84	60.70	-79.5	26,355	-0.30%	大賣/
2022/07/04	99.1	52.40	131.6	52.97	55.20	-32.5	24,146	-0.13%	大賣/
2022/07/01	147	50.20	126	50.18	50.20	21	22,541	0.09%	大買/大賣/
2022/06/30	33	49.58	39.1	50.01	48.90	-6.1	20,532	-0.03%
2022/06/29	97.1	55.05	65.1	54.27	52.00	32	19,418	0.16%
2022/06/28	152.1	58.65	127	58.95	57.70	25.1	17,930	0.14%	大買/大賣/
2022/06/27	9	56.86	24.2	57.43	57.80	-15.2	15,291	-0.10%
2022/06/24	24	51.45	35	51.29	52.60	-11	14,754	-0.07%
2022/06/23	31	48.51	30	48.90	47.90	1	14,113	0.01%
2022/06/22	116	48.76	102	49.86	49.70	14	13,272	0.11%	大買/大賣/
2022/06/21	2	44.50	2	46.28	46.30	0	11,791	0.00%
2022/06/20	50	44.00	55	43.33	42.10	-5	11,763	-0.04%
2022/06/17	14	43.85	15	43.94	44.00	-1	11,742	-0.01%
2022/06/15	0	45.80	5	46.45	45.75	-5	11,921	-0.04%
2022/06/14	5	45.15	13	46.30	46.45	-8	12,146	-0.07%
2022/06/13	16	45.73	0	0.00	45.60	16	12,401	0.13%
2022/06/09	2	48.18	2	47.90	48.20	0	12,786	0.00%
2022/06/07	19	48.67	30	48.40	48.15	-11	13,501	-0.08%
2022/06/06	1	49.00	0	0.00	49.00	1	13,971	0.01%
2022/06/02	16.1	50.05	0	0.00	49.25	16.1	14,489	0.11%
2022/06/01	3.1	50.10	0	0.00	49.55	3.1	14,792	0.02%
2022/05/31	2	48.86	0	0.00	50.00	2	15,290	0.01%
2022/05/27	3	48.03	2	48.25	47.05	1	17,646	0.01%
2022/05/25	0.1	46.00	0	0.00	46.00	0.1	18,054	0.00%
2022/05/20	0	46.80	0	0.00	47.00	0	19,058	0.00%
2022/05/19	1	46.00	4	45.70	46.70	-3	19,154	-0.02%
2022/05/18	4	46.93	0	0.00	47.20	4	19,316	0.02%
2022/05/16	0	0.00	0.2	45.65	45.70	-0.2	19,732	0.00%
2022/05/13	6	45.71	6	46.17	45.90	0	19,998	0.00%
2022/05/12	1	46.10	1	45.00	44.95	0	20,310	0.00%
2022/05/10	1	45.70	1.4	46.13	46.45	-0.4	20,644	0.00%
2022/05/09	2	45.70	2.3	46.43	45.65	-0.3	21,260	0.00%
2022/05/06	3	49.53	0	0.00	49.95	3	21,534	0.01%
2022/05/05	2	50.80	1	50.90	51.00	1	22,316	0.00%
2022/05/04	0.3	48.82	0	0.00	49.30	0.3	22,796	0.00%
2022/05/03	2	48.10	2	48.38	48.45	0	23,723	0.00%
2022/04/29	5	48.90	5.2	48.54	47.60	-0.2	24,171	0.00%
2022/04/28	1	48.90	1	48.96	48.60	0	24,509	0.00%
2022/04/27	2	48.18	6	47.83	48.60	-4	24,884	-0.02%
2022/04/26	1	49.30	0	0.00	49.80	1	25,059	0.00%
2022/04/25	2	49.25	3	48.88	48.75	-1	25,311	0.00%
2022/04/22	7	51.01	3.2	51.17	51.10	3.8	25,912	0.01%
2022/04/21	2	52.60	6	52.62	53.00	-4	26,781	-0.01%
2022/04/20	1	53.30	1	53.60	53.10	0	27,371	0.00%
2022/04/19	2	53.30	5	54.20	53.20	-3	28,103	-0.01%
2022/04/18	1	53.40	0	0.00	53.20	1	29,264	0.00%
2022/04/15	0	0.00	1	54.20	54.20	-1	29,725	0.00%
2022/04/13	1	56.60	1	56.30	56.60	0	31,079	0.00%
2022/04/12	0	54.20	1	54.30	54.00	-1	31,573	0.00%
2022/04/11	2	54.90	0	0.00	54.00	2	32,647	0.01%
2022/04/08	0	0.00	3	56.53	56.70	-3	33,380	-0.01%
2022/04/07	3	56.60	1	56.20	55.70	2	33,765	0.01%
2022/04/06	2	59.00	2	59.15	58.80	0	34,281	0.00%
2022/03/31	5	59.76	2	59.65	59.20	3	35,554	0.01%
2022/03/30	1	61.00	1	60.70	60.30	0	37,297	0.00%
2022/03/29	0	0.00	2	59.80	59.80	-2	38,605	-0.01%
2022/03/28	4	59.53	4	59.23	59.70	0	40,366	0.00%
2022/03/25	4	60.40	4	59.75	59.30	0	41,209	0.00%
2022/03/24	3	61.20	15	60.91	61.80	-12	42,122	-0.03%
2022/03/23	4	59.73	3	60.20	59.70	1	42,768	0.00%
2022/03/22	0	0.00	6	58.92	59.30	-6	43,683	-0.01%
2022/03/21	5	59.60	3	60.80	58.50	2	44,434	0.00%
2022/03/18	14	58.28	11.2	58.66	58.50	2.9	44,939	0.01%
2022/03/17	5	58.30	13	58.26	58.60	-8	45,225	-0.02%
2022/03/16	6	56.32	7	56.17	56.20	-1	45,677	0.00%
2022/03/15	8.6	56.27	3	55.97	55.60	5.6	46,642	0.01%
2022/03/14	3	57.67	8	57.93	57.70	-5	47,603	-0.01%
2022/03/11	11	57.29	21	57.05	57.80	-10	49,421	-0.02%
2022/03/10	4	57.85	3	58.23	58.10	1	50,458	0.00%
2022/03/09	18.5	56.42	20	56.49	56.10	-1.5	52,280	0.00%
2022/03/08	17	58.75	5	59.56	56.80	12	53,122	0.02%
2022/03/07	29	61.00	23.1	61.16	60.10	6	53,870	0.01%
2022/03/04	43	65.20	45	65.15	64.30	-2	54,730	0.00%
2022/03/03	115.1	68.07	66	68.24	65.40	49.1	55,378	0.09%	大買/
2022/03/02	50	64.70	67.2	65.38	66.90	-17.2	55,289	-0.03%
2022/03/01	1.2	59.82	18.1	59.76	60.90	-16.8	56,108	-0.03%
2022/02/25	7.1	58.55	8	59.58	57.90	-0.9	56,859	0.00%
2022/02/24	47	59.06	35.3	58.50	57.70	11.8	58,297	0.02%
2022/02/23	1	62.00	3	62.33	62.10	-2	58,653	0.00%
2022/02/22	21	62.67	20	62.59	61.50	1	61,135	0.00%
2022/02/21	7.1	64.59	3	64.43	64.40	4.1	62,116	0.01%
2022/02/18	9.2	64.93	13	65.15	65.80	-3.9	64,354	-0.01%
2022/02/17	9	64.96	13	65.35	65.20	-4	66,364	-0.01%
2022/02/16	5	64.98	3	65.40	64.40	2	69,945	0.00%
2022/02/15	13	64.56	4	64.78	63.00	9	72,472	0.01%
2022/02/14	6.1	64.17	8	64.55	63.90	-1.9	72,684	0.00%
2022/02/11	6	67.68	12	67.72	68.30	-6	72,541	-0.01%
2022/02/10	8	67.78	8	68.20	67.70	0	72,614	0.00%
2022/02/09	40	68.75	42.2	68.80	67.90	-2.2	72,466	0.00%
2022/02/08	16	66.31	16	66.36	66.90	0	71,804	0.00%
2022/02/07	24	62.10	35	63.97	67.00	-11	71,431	-0.02%
2022/01/26	19.2	63.62	21	63.90	63.80	-1.8	70,997	0.00%
2022/01/25	11	64.41	11	64.09	62.60	0	70,780	0.00%
2022/01/24	19	68.14	16	67.24	67.00	3	70,115	0.00%
2022/01/21	63	69.76	66	69.49	69.10	-3	69,798	0.00%
2022/01/20	19	69.14	21	69.20	69.20	-2	69,315	0.00%
2022/01/19	21.1	69.40	21.3	69.88	69.90	-0.2	69,702	0.00%
2022/01/18	21	70.62	14	70.94	70.50	7	70,003	0.01%
2022/01/17	44	71.04	40	71.24	70.60	4	72,127	0.01%
2022/01/14	43.1	68.33	32	68.44	69.00	11.1	75,490	0.01%
2022/01/13	23	71.25	23	71.74	71.00	0	76,728	0.00%
2022/01/12	74.5	72.96	45.1	72.53	72.00	29.4	76,617	0.04%
2022/01/11	88.1	74.38	27.1	72.28	72.30	61	76,497	0.08%
2022/01/10	15	78.67	19	78.31	79.60	-4	75,611	-0.01%
2022/01/07	18	78.62	12	80.98	78.00	6	75,101	0.01%
2022/01/06	8	81.46	20	81.33	82.00	-12	74,186	-0.02%
2022/01/05	27.3	82.73	29	83.36	81.60	-1.7	73,565	0.00%
2022/01/04	62	86.71	44.1	86.02	84.60	17.9	72,904	0.02%
2022/01/03	26	85.82	24.4	86.50	86.00	1.6	71,769	0.00%
2021/12/30	8	84.36	14	84.51	84.80	-6	70,921	-0.01%
2021/12/29	17	84.67	32	83.72	85.80	-15	70,467	-0.02%
2021/12/28	27.1	83.99	35.1	84.22	83.00	-8	69,792	-0.01%
2021/12/27	23	86.67	30	86.63	85.60	-7	69,030	-0.01%
2021/12/24	114.1	88.02	122.5	87.88	86.40	-8.5	68,493	-0.01%	大買/大賣/
2021/12/23	63.5	86.62	51	86.43	87.10	12.5	66,633	0.02%
2021/12/22	97.6	85.85	106	86.42	83.80	-8.4	65,222	-0.01%	大賣/
2021/12/21	19.8	83.53	16.3	83.73	83.00	3.6	63,397	0.01%
2021/12/20	21.6	83.74	43	84.32	84.90	-21.5	62,609	-0.03%
2021/12/17	44.1	81.34	30	81.39	80.80	14.1	61,374	0.02%
2021/12/16	59.6	81.88	80.1	82.21	83.30	-20.6	60,439	-0.03%
2021/12/15	27	77.94	34	77.93	80.10	-7	59,346	-0.01%
2021/12/14	55.2	76.87	25.5	77.71	75.70	29.7	58,582	0.05%
2021/12/13	31	80.92	32.3	81.00	80.10	-1.3	57,890	0.00%
2021/12/10	22	80.71	25	81.36	80.70	-3	57,413	-0.01%
2021/12/09	57.3	82.82	48	83.14	81.30	9.3	56,784	0.02%
2021/12/08	33	83.41	20.4	83.87	81.30	12.7	55,622	0.02%
2021/12/07	66.2	86.72	48.3	86.12	84.00	17.9	54,330	0.03%
2021/12/06	47	85.31	48	85.18	86.10	-1	52,273	0.00%
2021/12/03	54.1	85.60	84.1	85.09	85.20	-30	50,932	-0.06%
2021/12/02	56.1	82.20	34	81.78	80.20	22.1	48,676	0.05%
2021/12/01	59	79.12	113.4	80.11	83.40	-54.4	47,284	-0.12%	大賣/
2021/11/30	29.7	80.35	37.1	80.06	77.50	-7.4	45,911	-0.02%
2021/11/29	37.1	74.37	40.1	75.39	78.00	-3	44,541	-0.01%
2021/11/26	84.2	79.28	71	78.01	77.80	13.2	43,241	0.03%
2021/11/25	41.4	82.11	45	83.15	81.00	-3.6	41,666	-0.01%
2021/11/24	64.2	79.80	84	79.49	79.40	-19.8	39,840	-0.05%
2021/11/23	63.4	80.70	63.4	79.30	78.40	0	38,800	0.00%
2021/11/22	33.1	87.80	34.2	88.09	86.70	-1.1	36,977	0.00%
2021/11/19	142.9	88.26	128	88.93	87.60	14.9	35,950	0.04%	大買/大賣/
2021/11/18	104.2	86.55	90.2	86.88	86.10	13.9	33,342	0.04%	大買/
2021/11/17	139.6	84.74	156.5	84.96	87.50	-17	31,980	-0.05%	大買/大賣/
2021/11/16	105.4	87.25	101.1	86.62	82.10	4.3	29,613	0.01%	大買/大賣/
2021/11/15	185.3	92.79	143.1	93.31	90.90	42.3	27,416	0.15%	大買/大賣/
2021/11/12	73	87.06	58.1	87.34	90.90	14.9	23,622	0.06%
2021/11/11	11.6	86.31	0	0.00	82.70	11.6	20,738	0.06%
2021/11/10	5	84.16	6	88.60	89.60	-1	20,223	0.00%
2021/11/09	8	81.89	1	84.50	81.50	7	19,998	0.04%
2021/11/08	1	72.59	3	75.10	77.00	-2	19,674	-0.01%
2021/11/05	13	65.30	6.1	69.46	70.00	6.9	19,478	0.04%
2021/11/04	7.8	70.19	4.1	71.24	67.00	3.7	19,373	0.02%
2021/11/03	1	66.60	2.1	65.11	71.20	-1.1	19,313	-0.01%
2021/11/02	15.3	73.21	5	69.26	68.20	10.3	18,997	0.05%
2021/11/01	8.3	70.18	1.1	72.10	72.10	7.3	18,681	0.04%
2021/10/29	0	0.00	12	63.73	65.60	-12	18,466	-0.06%
2021/10/28	10	59.92	6	60.12	59.70	4	18,452	0.02%
2021/10/27	19.1	60.50	5	61.58	60.00	14.1	18,184	0.08%
2021/10/26	3	56.90	23	57.26	58.30	-20	17,528	-0.11%
2021/10/25	123.1	52.77	113	52.95	53.00	10.1	16,933	0.06%	大買/大賣/
2021/10/22	96.1	51.64	79	52.10	52.50	17.1	14,480	0.12%
2021/10/21	29.8	47.42	27	47.44	48.25	2.8	10,349	0.03%
2021/10/20	8	42.14	22	42.97	43.90	-14	8,083	-0.17%
2021/10/19	0	39.60	4	39.85	39.95	-4	7,487	-0.05%
2021/10/18	7	37.58	7	37.22	38.40	0	6,797	0.00%
2021/10/15	0	35.10	0	0.00	34.95	0	6,498	0.00%
2021/10/13	6	34.07	1	34.00	33.95	5	6,504	0.08%
2021/10/12	2	34.55	0	0.00	34.35	2	6,507	0.03%
2021/10/08	1	34.95	4	35.33	34.85	-3	6,549	-0.05%
2021/10/07	1	35.95	0	0.00	35.95	1	6,559	0.02%
2021/10/06	1	34.75	1	34.70	34.95	0	6,606	0.00%
2021/10/05	3	34.75	1	34.70	35.00	2	6,642	0.03%
2021/10/04	2	34.25	1	35.15	33.95	1	6,662	0.02%
2021/10/01	3	35.78	1	36.45	34.90	2	6,716	0.03%
2021/09/30	2	36.90	0	0.00	36.80	2	6,735	0.03%
2021/09/29	4	37.01	2	37.00	36.65	2	6,833	0.03%
2021/09/28	0	0.00	3	38.03	38.35	-3	6,804	-0.04%
2021/09/27	0	0.00	1	38.80	37.85	-1	6,787	-0.01%
2021/09/22	4	36.18	0	0.00	36.15	4	6,928	0.06%
2021/09/17	2	37.40	0	0.00	37.40	2	7,059	0.03%
2021/09/16	0.1	38.00	1	38.00	38.40	-0.9	6,981	-0.01%
2021/09/14	3	36.87	2	37.00	36.90	1	6,957	0.01%
2021/09/13	1	36.35	2.4	36.86	37.85	-1.4	6,938	-0.02%
2021/09/08	0.1	35.25	0	0.00	34.40	0.1	7,245	0.00%
2021/09/07	1	35.25	0	0.00	34.70	1	7,448	0.01%
2021/09/06	1	35.55	0	0.00	35.30	1	7,824	0.01%
2021/09/02	1	36.15	0	0.00	35.55	1	8,282	0.01%
2021/08/31	1	35.65	1	35.55	35.55	0	8,541	0.00%
2021/08/30	1.1	35.73	1	35.75	35.85	0.1	8,652	0.00%
2021/08/27	1	35.20	1	35.25	35.15	0	8,678	0.00%
2021/08/26	1	35.35	1	35.65	35.15	0	8,741	0.00%
2021/08/23	1	35.60	1	35.15	35.50	0	9,076	0.00%
2021/08/19	7	35.19	1	34.60	34.65	6	9,207	0.07%
2021/08/18	5	35.75	0	0.00	36.10	5	9,247	0.05%
2021/08/17	0.1	36.60	0	0.00	35.35	0.1	9,273	0.00%
2021/08/12	1.1	37.86	1	38.20	37.70	0.1	9,542	0.00%
2021/08/09	2	39.50	0	0.00	38.60	2	9,968	0.02%
2021/08/06	6	40.69	2	41.10	40.35	4	10,073	0.04%
2021/08/05	0	0.00	2	41.35	41.90	-2	10,230	-0.02%
2021/08/04	1	41.05	2	41.35	41.55	-1	10,568	-0.01%
2021/08/03	1	40.95	3.1	40.71	41.45	-2.1	10,726	-0.02%
2021/08/02	2.2	39.50	3	39.73	39.95	-0.8	10,541	-0.01%
2021/07/30	0	0.00	3.1	39.04	39.25	-3.1	10,549	-0.03%
2021/07/28	0	0.00	3	35.95	35.35	-3	10,650	-0.03%
2021/07/27	0	0.00	1	37.80	36.75	-1	11,139	-0.01%
2021/07/26	0.4	37.40	0	0.00	38.00	0.4	11,536	0.00%
2021/07/23	0	0.00	2	37.60	37.20	-2	11,968	-0.02%
2021/07/22	0	0.00	1	36.95	36.80	-1	12,402	-0.01%
2021/07/21	0.1	36.80	0	0.00	36.45	0.1	12,772	0.00%
2021/07/16	1	38.20	0	0.00	37.60	1	14,660	0.01%
2021/07/15	1.1	37.81	0	0.00	38.05	1.1	15,033	0.01%
2021/07/14	1.5	36.88	0	0.00	36.60	1.5	15,345	0.01%
2021/07/13	3	38.13	4	38.23	37.40	-1	16,141	-0.01%
2021/07/09	1	37.95	0	0.00	37.80	1	17,653	0.01%
2021/07/08	2	38.15	1	38.75	37.95	1	17,835	0.01%
2021/07/07	2	39.10	3	38.23	38.15	-1	18,004	-0.01%
2021/07/06	1	38.30	6	38.50	38.30	-5	18,135	-0.03%
2021/07/01	0	0.00	8	39.04	38.45	-8	18,302	-0.04%
2021/06/29	7.1	40.06	1	39.35	39.20	6.1	18,468	0.03%
2021/06/28	1	41.45	10	41.13	41.05	-9	18,540	-0.05%
2021/06/25	0	0.00	6	41.13	40.50	-6	18,401	-0.03%
2021/06/24	0	0.00	2	40.70	40.85	-2	18,544	-0.01%
2021/06/23	2	40.20	7	40.48	40.80	-5	18,455	-0.03%
2021/06/22	5	41.03	5	39.58	39.50	0	18,352	0.00%
2021/06/21	6	39.57	0	0.00	40.35	6	18,246	0.03%
2021/06/18	4	41.38	6	40.43	39.95	-2	18,080	-0.01%
2021/06/17	2	40.05	2	39.90	40.60	0	17,986	0.00%
2021/06/16	11	40.80	3	40.92	40.10	8	17,926	0.04%
2021/06/15	1	42.05	25	41.67	41.95	-24	17,718	-0.14%
2021/06/11	2	38.85	1	39.95	40.00	1	17,336	0.01%
2021/06/08	0	0.00	9	35.90	36.30	-9	16,667	-0.05%
2021/06/03	0	0.00	6	37.15	37.25	-6	16,671	-0.04%
2021/06/02	7	37.17	1	36.41	36.40	6	16,689	0.04%
2021/06/01	21	37.85	5.1	37.40	37.25	15.9	16,592	0.10%
2021/05/31	0	0.00	25	36.78	37.05	-25	16,440	-0.15%
2021/05/28	6	36.52	0	0.00	36.40	6	16,429	0.04%
2021/05/27	10	35.90	0	0.00	36.20	10	16,365	0.06%
2021/05/26	0	0.00	1	35.75	35.75	-1	16,338	-0.01%
2021/05/25	1	35.95	1	35.60	35.50	0	16,250	0.00%
2021/05/24	11	35.50	6	35.53	35.25	5	16,189	0.03%
2021/05/21	0	0.00	14	34.68	34.65	-14	16,131	-0.09%
2021/05/20	1	35.05	0	0.00	33.70	1	16,144	0.01%
2021/05/19	10	33.55	0	0.00	34.25	10	15,972	0.06%
2021/05/18	3	33.47	17	33.21	34.25	-14	15,837	-0.09%
2021/05/17	1	31.70	2	33.03	32.10	-1	15,722	-0.01%
2021/05/14	6	35.13	1	34.45	34.50	5	15,490	0.03%
2021/05/13	4.1	36.37	4	35.70	35.05	0.1	15,242	0.00%
2021/05/12	19.1	38.42	11	36.92	36.25	8.1	14,940	0.05%
2021/05/11	5	38.10	9	38.51	38.00	-4	14,462	-0.03%
2021/05/10	0	0.00	5	40.70	40.55	-5	14,152	-0.04%
2021/05/07	2	40.70	2	40.93	40.50	0	14,117	0.00%
2021/05/05	23	41.12	2	39.95	39.45	21	13,762	0.15%
2021/05/04	38	41.19	30	40.56	40.60	8	13,491	0.06%
2021/05/03	16	43.29	17	42.71	42.15	-1	12,947	-0.01%
2021/04/29	23	43.14	34	42.99	41.60	-11	12,558	-0.09%
2021/04/28	61	43.90	38	43.57	43.10	23	12,112	0.19%
2021/04/27	27	42.86	19	43.02	43.15	8	11,739	0.07%
2021/04/26	55	44.74	30.1	44.98	44.70	24.9	11,342	0.22%
2021/04/23	9.1	40.34	21	41.02	41.80	-11.9	10,462	-0.11%
2021/04/22	26	39.01	11	38.66	38.00	15	9,884	0.15%
2021/04/21	31	41.04	23	40.80	40.60	8	9,433	0.08%
2021/04/20	73	39.17	32	39.92	39.95	41	9,050	0.45%
2021/04/19	23.2	40.61	6	40.64	40.10	17.2	8,710	0.20%
2021/04/16	12.1	38.26	6	38.73	39.45	6.1	7,903	0.08%
2021/04/15	4	35.39	6	35.68	35.90	-2	7,040	-0.03%
2021/04/14	17	32.96	6	32.59	32.65	11	6,352	0.17%
2021/04/13	17	33.44	13	33.22	33.10	4	6,203	0.06%
2021/04/12	4	32.68	14	32.47	32.80	-10	5,987	-0.17%
2021/04/09	4	31.46	2	31.50	31.50	2	5,789	0.03%
2021/04/08	7.5	31.49	8	31.72	31.45	-0.5	5,763	-0.01%
2021/04/07	13	31.71	3	31.75	31.45	10	5,728	0.17%
2021/04/06	1	31.05	0	0.00	30.95	1	5,545	0.02%
2021/04/01	0	0.00	2	30.85	31.20	-2	5,507	-0.04%
2021/03/31	1	30.85	8	29.73	30.85	-7	5,291	-0.13%
2021/03/29	0	0.00	1	29.75	29.70	-1	5,032	-0.02%
2021/03/26	0	28.95	0	0.00	28.85	0	4,899	0.00%
2021/03/25	1	28.90	0	0.00	28.90	1	4,959	0.02%
2021/03/16	8	28.82	7	28.95	28.80	1	5,284	0.02%
2021/03/15	6	28.64	0	0.00	28.70	6	5,431	0.11%
2021/03/11	0	0.00	2	28.90	29.00	-2	5,683	-0.04%
2021/03/10	1	28.60	1	28.35	28.50	0	5,756	0.00%
2021/03/09	1	27.90	0	0.00	28.05	1	5,996	0.02%
2021/03/08	3	27.95	3	28.05	28.10	0	6,033	0.00%
2021/03/04	2	28.70	0	0.00	28.80	2	6,133	0.03%
2021/03/03	0.5	29.20	0	0.00	29.30	0.5	6,148	0.01%
2021/02/22	0.5	28.70	0	0.00	29.35	0.5	6,546	0.01%
2021/02/17	0.2	28.60	2	28.55	28.55	-1.8	6,536	-0.03%
2021/02/05	0	0.00	1	28.15	28.00	-1	6,498	-0.02%
2021/02/04	2.3	28.28	6	28.38	28.15	-3.7	6,480	-0.06%
2021/02/03	7	28.35	0	0.00	28.35	7	6,522	0.11%
2021/01/29	0.2	28.35	2	28.35	28.45	-1.8	6,598	-0.03%
2021/01/27	0	0.00	2	28.23	28.20	-2	6,506	-0.03%
2021/01/26	1	28.05	1	28.30	28.00	0	6,491	0.00%
2021/01/25	0.5	28.25	9	28.17	28.25	-8.5	6,474	-0.13%
2021/01/22	0	0.00	11	27.93	27.85	-11	6,458	-0.17%
2021/01/21	5	28.13	0	0.00	28.00	5	6,408	0.08%
2021/01/20	5	28.39	0	0.00	28.30	5	6,375	0.08%
2021/01/19	7	29.46	0	0.00	29.15	7	6,314	0.11%
2021/01/15	0	29.70	0	0.00	29.80	0	6,253	0.00%
2021/01/14	0	0.00	6	30.35	30.10	-6	6,205	-0.10%
2021/01/13	3	29.53	3	29.55	29.75	0	6,175	0.00%
2021/01/12	6	29.87	2	29.90	29.40	4	6,141	0.07%
2021/01/08	0	0.00	1	29.60	29.55	-1	6,060	-0.02%
2021/01/07	0	0.00	16	30.14	29.95	-16	5,996	-0.27%
2021/01/06	5	30.05	3	30.05	30.00	2	5,955	0.03%
2020/12/30	3	31.22	0	0.00	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	10	30.88	31.20	-10	5,705	-0.18%
2020/12/25	5	30.62	0	0.00	30.55	5	5,630	0.09%
2020/12/24	0	0.00	20	30.50	30.30	-20	5,600	-0.36%
2020/12/23	0	0.00	7	30.10	30.30	-7	5,603	-0.12%
2020/12/22	1	30.60	7	30.76	30.05	-6	5,630	-0.11%
2020/12/21	1	30.55	7	30.50	30.70	-6	5,620	-0.11%
2020/12/18	1	31.40	0	0.00	31.35	1	5,590	0.02%
2020/12/17	0.6	31.35	0	0.00	31.20	0.6	5,477	0.01%
2020/12/16	2	30.90	0	0.00	31.25	2	5,463	0.04%
2020/12/15	1	30.85	0	0.00	30.55	1	5,455	0.02%
2020/12/11	10	31.41	0	0.00	30.90	10	5,397	0.19%
2020/12/10	2	31.90	3	32.60	31.60	-1	5,361	-0.02%
2020/12/09	12	32.25	0	0.00	32.45	12	5,222	0.23%
2020/12/08	9	32.27	0	0.00	31.80	9	5,085	0.18%
2020/12/07	3	31.72	2	31.55	31.70	1	5,005	0.02%
2020/12/04	4	31.36	7	31.30	31.30	-3	4,944	-0.06%
2020/12/03	5.2	32.38	4	32.13	32.05	1.2	4,829	0.02%
2020/12/02	2	31.30	15	31.20	31.50	-13	4,736	-0.27%
2020/11/30	1	31.30	2	31.13	31.30	-1	4,715	-0.02%
2020/11/27	0	0.00	1	30.90	31.00	-1	4,718	-0.02%
2020/11/26	0	0.00	3	30.70	30.95	-3	4,708	-0.06%
2020/11/25	0	0.00	24	30.58	30.60	-24	4,826	-0.50%
2020/11/24	1	30.15	1	30.30	30.10	0	4,702	0.00%
2020/11/23	14	30.50	0	0.00	30.25	14	4,833	0.29%
2020/11/20	8	30.39	2	30.58	30.45	6	4,811	0.12%
2020/11/19	1	29.55	1	29.50	29.50	0	4,603	0.00%
2020/11/18	0.1	29.45	0	0.00	29.40	0.1	4,566	0.00%
2020/11/17	2	28.45	0	0.00	28.55	2	4,468	0.04%
2020/11/16	2	28.75	0	0.00	28.55	2	4,604	0.04%
2020/11/13	1	28.50	0	0.00	28.60	1	4,612	0.02%
2020/11/12	7	28.86	0	0.00	28.80	7	4,618	0.15%
2020/11/11	1	28.95	1	29.15	29.15	0	4,650	0.00%
2020/11/03	0	0.00	100	28.50	28.65	-100	4,771	-2.10%
2020/11/02	1	28.40	0	0.00	28.40	1	4,922	0.02%
2020/10/30	1	28.55	0	0.00	28.70	1	4,970	0.02%
2020/10/29	0	0.00	2	28.95	28.80	-2	5,076	-0.04%
2020/10/28	1.1	29.02	0	0.00	29.00	1.1	5,093	0.02%
2020/10/23	4	28.75	0	0.00	28.75	4	5,166	0.08%
2020/10/19	0	0.00	2.1	28.90	28.80	-2.1	5,572	-0.04%
2020/10/16	5	28.90	0	0.00	28.60	5	5,630	0.09%
2020/10/14	2	29.60	0	0.00	29.45	2	5,784	0.03%
2020/10/12	0.1	29.40	0	0.00	29.20	0.1	5,949	0.00%
2020/10/07	60	29.75	62	29.53	29.50	-2	6,051	-0.03%
2020/09/29	1	28.75	0	0.00	28.60	1	6,436	0.02%
2020/09/25	1	27.90	0	0.00	28.35	1	6,782	0.01%
2020/09/24	2	29.00	0	0.00	28.35	2	6,839	0.03%
2020/09/15	5	30.70	0	0.00	30.70	5	7,687	0.07%
2020/09/11	0	0.00	2	30.50	30.25	-2	8,004	-0.02%
2020/09/10	1	30.80	1	30.85	30.55	0	8,207	0.00%
2020/09/08	17	30.74	0	0.00	30.45	17	8,310	0.20%
2020/09/07	17	31.27	1	30.95	31.00	16	8,379	0.19%
2020/09/04	6	30.60	3	30.60	30.60	3	8,293	0.04%
2020/09/03	9.1	30.58	0	0.00	30.55	9.1	8,287	0.11%
2020/09/02	103	30.82	0	0.00	30.80	103	8,260	1.25%	大買/鉅額交易
2020/09/01	3	30.45	0	0.00	30.45	3	8,207	0.04%
2020/08/27	1	30.45	1	29.90	29.80	0	8,063	0.00%
2020/08/25	0.1	29.20	0	0.00	28.95	0.1	7,929	0.00%
2020/08/21	0	0.00	1	28.65	28.80	-1	8,070	-0.01%
2020/08/20	0	0.00	22	28.31	28.10	-22	8,171	-0.27%
2020/08/19	3	29.50	0	0.00	29.40	3	8,176	0.04%
2020/08/18	9	30.05	5	29.75	29.75	4	8,281	0.05%
2020/08/17	3	30.15	0	0.00	30.20	3	8,289	0.04%
2020/08/13	6.2	29.71	8	29.71	29.45	-1.8	8,271	-0.02%
2020/08/12	9	29.84	3	29.92	29.75	6	8,262	0.07%
2020/08/11	20	30.33	1	30.35	30.15	19	8,251	0.23%
2020/08/10	9	30.44	0	0.00	30.45	9	8,272	0.11%
2020/08/07	2	30.15	1	30.15	30.10	1	8,296	0.01%
2020/08/06	1	31.30	1	31.20	31.05	0	8,239	0.00%
2020/08/05	0	30.30	0	0.00	30.25	0	8,120	0.00%
2020/08/04	6	30.38	8	30.64	30.35	-2	8,116	-0.02%
2020/08/03	3	29.95	5	30.09	29.85	-2	8,021	-0.02%
2020/07/31	2	29.85	0	0.00	29.90	2	8,109	0.02%
2020/07/30	7	30.00	1	29.95	29.90	6	8,131	0.07%
2020/07/29	6	29.41	0	0.00	29.50	6	8,105	0.07%
2020/07/28	1	30.00	0	0.00	28.95	1	8,104	0.01%
2020/07/27	11	30.59	6	30.85	30.05	5	8,020	0.06%
2020/07/24	12	30.94	1	31.65	30.75	11	7,968	0.14%
2020/07/23	0	0.00	3	30.90	30.90	-3	7,898	-0.04%
2020/07/22	8	31.31	1	31.50	31.25	7	7,899	0.09%
2020/07/21	20	31.27	0	0.00	31.20	20	7,864	0.25%
2020/07/20	20	31.33	0	0.00	31.50	20	7,808	0.26%
2020/07/17	20	30.84	0	0.00	31.00	20	7,761	0.26%
2020/07/16	2	31.65	2	31.50	31.15	0	7,761	0.00%
2020/07/15	25	31.03	0	0.00	30.70	25	7,708	0.32%
2020/07/14	1	31.40	0	0.00	31.00	1	7,806	0.01%
2020/07/13	2	31.40	5	31.61	31.80	-3	7,782	-0.04%
2020/07/10	12	31.75	0	0.00	31.30	12	7,843	0.15%
2020/07/08	0	0.00	1	33.30	33.45	-1	7,696	-0.01%
2020/07/06	2	33.50	1	33.70	33.10	1	7,565	0.01%
2020/07/03	1	32.45	0	0.00	32.40	1	7,551	0.01%
2020/07/02	5	32.64	0	0.00	32.50	5	7,536	0.07%
2020/07/01	22	33.17	1	32.80	32.35	21	7,466	0.28%
2020/06/30	1	33.15	3	30.98	33.15	-2	7,086	-0.03%
2020/06/29	1	30.25	0	0.00	30.15	1	6,816	0.01%
2020/06/24	1	30.50	1	30.95	30.50	0	6,829	0.00%
2020/06/23	2	30.65	0	0.00	30.60	2	6,858	0.03%
2020/06/18	30.1	30.75	5	30.79	30.80	25.1	6,746	0.37%
2020/06/17	1	30.65	0	0.00	30.75	1	6,739	0.01%
2020/06/15	0	0.00	1	29.35	29.70	-1	7,172	-0.01%
2020/06/11	1	30.50	1	29.85	29.85	0	7,204	0.00%
2020/06/10	0	0.00	1	30.15	30.05	-1	7,285	-0.01%
2020/06/08	1	30.55	0	0.00	30.45	1	7,598	0.01%
2020/06/05	0	0.00	1	30.15	30.15	-1	7,587	-0.01%
2020/06/03	0	0.00	1	30.05	30.15	-1	7,707	-0.01%
2020/06/02	0	0.00	1	30.05	30.00	-1	7,759	-0.01%
2020/06/01	1	30.45	0	0.00	30.55	1	7,836	0.01%
2020/05/29	2	29.93	1	29.90	30.50	1	7,867	0.01%
2020/05/28	2	29.88	9	29.64	29.60	-7	8,077	-0.09%
2020/05/27	6	30.72	6	30.60	30.70	0	8,086	0.00%
2020/05/26	0	0.00	3	30.05	30.00	-3	8,123	-0.04%
2020/05/25	8	29.24	1	29.00	29.50	7	8,136	0.09%
2020/05/19	1	28.50	0	0.00	28.65	1	8,101	0.01%
2020/05/18	5	27.80	5	28.04	27.95	0	8,078	0.00%
2020/05/15	1	28.70	2	28.58	28.30	-1	8,076	-0.01%
2020/05/12	0	0.00	1	28.95	29.10	-1	7,979	-0.01%
2020/05/11	2	29.00	0	0.00	28.90	2	7,968	0.03%
2020/05/07	2	28.88	1	29.10	29.10	1	7,925	0.01%
2020/05/06	2	30.00	0	0.00	29.70	2	7,842	0.03%
2020/05/05	1	29.45	0	0.00	29.40	1	7,803	0.01%
2020/04/29	0	0.00	1	30.05	29.85	-1	7,858	-0.01%
2020/04/22	1	28.70	0	0.00	28.60	1	7,870	0.01%
2020/04/17	3	31.23	5	31.55	30.05	-2	7,769	-0.03%
2020/04/16	1	31.15	1	31.25	31.20	0	7,613	0.00%
2020/04/15	1	31.90	2	31.70	31.20	-1	7,598	-0.01%
2020/04/14	2	30.65	1	30.65	30.60	1	7,525	0.01%
2020/04/13	1	30.55	0	0.00	30.60	1	7,578	0.01%
2020/04/09	1	30.55	4	30.16	29.70	-3	7,544	-0.04%
2020/04/08	1	29.95	2	29.45	30.35	-1	7,478	-0.01%
2020/04/07	6	29.16	15	29.28	29.25	-9	7,348	-0.12%
2020/04/06	14	29.00	7	29.29	29.35	7	7,284	0.10%
2020/04/01	1	28.65	5	28.71	28.90	-4	7,353	-0.05%
2020/03/31	14	29.02	10	29.03	28.40	4	7,422	0.05%
2020/03/30	1	27.90	1	28.05	28.30	0	7,425	0.00%
2020/03/27	3	28.82	0	0.00	27.95	3	7,509	0.04%
2020/03/26	2	28.85	3	28.55	28.85	-1	7,909	-0.01%
2020/03/25	10	29.12	2	29.10	28.90	8	8,151	0.10%
2020/03/24	2	28.48	2	28.40	28.40	0	8,194	0.00%
2020/03/23	3	27.77	1	27.65	27.70	2	8,536	0.02%
2020/03/20	1	29.80	1	29.95	29.45	0	8,940	0.00%
2020/03/19	20	27.44	26	27.38	28.40	-6	9,253	-0.06%
2020/03/18	14	27.59	9	28.09	26.95	5	8,872	0.06%
2020/03/17	2	26.70	4	26.99	26.95	-2	9,000	-0.02%
2020/03/16	15	29.72	5	29.48	27.00	10	8,874	0.11%
2020/03/13	0	0.00	29	28.92	29.75	-29	8,709	-0.33%
2020/03/12	5	32.56	20	32.30	32.10	-15	8,506	-0.18%
2020/03/11	0	0.00	1	35.25	34.85	-1	8,348	-0.01%
2020/03/10	1	34.90	1	34.95	35.80	0	8,328	0.00%
2020/03/09	1	36.20	0	0.00	35.60	1	8,248	0.01%
2020/03/06	0	0.00	5	37.35	37.55	-5	8,123	-0.06%
2020/03/05	2	37.93	1	38.10	36.90	1	8,060	0.01%
2020/03/04	0.2	37.65	1	37.35	37.65	-0.8	7,951	-0.01%
2020/03/03	0	0.00	13	37.87	37.45	-13	7,867	-0.17%
2020/03/02	0	0.00	1	36.45	36.40	-1	7,673	-0.01%
2020/02/27	1	35.05	0	0.00	35.00	1	7,547	0.01%
2020/02/26	1	36.10	10	35.91	36.50	-9	7,373	-0.12%
2020/02/25	1	34.35	3	34.85	34.90	-2	7,202	-0.03%
2020/02/24	4	34.95	1	35.20	34.90	3	7,183	0.04%
2020/02/21	6	35.76	1	35.70	35.45	5	7,171	0.07%
2020/02/20	1	34.90	0	0.00	35.30	1	7,060	0.01%
2020/02/13	1	34.20	0	0.00	34.15	1	7,087	0.01%
2020/02/10	1	32.55	1	33.40	33.05	0	7,237	0.00%
2020/02/07	0	0.00	6	33.53	33.35	-6	7,243	-0.08%
2020/02/06	3	34.00	5	34.11	34.20	-2	7,237	-0.03%
2020/02/05	2	33.95	0	0.00	33.60	2	7,244	0.03%
2020/02/04	6	33.35	0	0.00	33.50	6	7,220	0.08%
2020/02/03	1	32.70	5	32.45	33.00	-4	7,249	-0.06%
2020/01/31	0	0.00	15	34.52	34.25	-15	7,189	-0.21%
2020/01/20	1	37.55	1	37.65	37.55	0	7,143	0.00%
2020/01/13	0	0.00	1	37.40	37.50	-1	7,430	-0.01%
2020/01/10	2	36.50	0	0.00	36.65	2	7,450	0.03%
2020/01/09	0	0.00	3	36.70	36.95	-3	7,461	-0.04%
2020/01/07	4	37.44	0	0.00	37.00	4	7,476	0.05%
2020/01/06	1	38.25	8	38.29	38.20	-7	7,443	-0.09%
2020/01/03	8	38.29	7	38.44	38.15	1	7,509	0.01%
2020/01/02	1	38.45	6	38.54	38.35	-5	7,550	-0.07%
2019/12/30	12	38.48	4	38.38	38.35	8	7,685	0.10%
2019/12/27	5	38.55	1	39.40	38.50	4	7,650	0.05%
2019/12/25	1	38.90	0	0.00	38.90	1	7,446	0.01%
2019/12/24	3	38.83	1	39.00	38.75	2	7,452	0.03%
2019/12/23	28	39.62	1	40.50	39.20	27	7,343	0.37%
2019/12/20	0	0.00	29	38.95	39.00	-29	6,899	-0.42%
2019/12/19	0	0.00	3	38.48	38.50	-3	6,622	-0.05%
2019/12/18	20	38.81	0	0.00	38.10	20	6,490	0.31%
2019/12/17	3	38.53	7	38.46	38.00	-4	6,134	-0.07%
2019/12/16	3	38.17	1	38.25	39.10	2	5,802	0.03%
2019/12/13	1	35.60	4	35.74	35.55	-3	5,577	-0.05%
2019/12/12	4	36.63	3	36.90	36.40	1	5,540	0.02%
2019/12/09	6	35.05	0	0.00	35.10	6	5,418	0.11%
2019/12/06	1	35.55	0	0.00	35.50	1	5,434	0.02%
2019/12/05	20	35.85	3	35.60	35.85	17	5,489	0.31%
2019/12/04	2	35.10	0	0.00	35.15	2	5,506	0.04%
2019/11/28	1	35.40	0	0.00	35.35	1	5,538	0.02%
2019/11/27	0	0.00	1	35.95	35.90	-1	5,556	-0.02%
2019/11/21	1	34.60	0	0.00	34.75	1	5,528	0.02%
2019/11/18	1	35.40	2	35.28	35.50	-1	5,514	-0.02%
2019/11/15	0	0.00	1	34.60	34.85	-1	5,509	-0.02%
2019/11/12	0	0.00	1	34.90	35.05	-1	5,576	-0.02%
2019/11/07	1	35.90	5	36.00	36.10	-4	5,692	-0.07%
2019/11/06	2	37.15	0	0.00	36.90	2	5,686	0.04%
2019/11/05	2	37.50	0	0.00	37.50	2	5,984	0.03%
2019/11/04	2	37.30	1	37.20	37.30	1	6,019	0.02%
2019/11/01	1	37.00	0	0.00	37.30	1	6,039	0.02%
2019/10/28	10	39.05	0	0.00	37.90	10	6,209	0.16%
2019/10/24	1	39.10	1	39.10	39.25	0	6,162	0.00%
2019/10/17	1	37.95	0.1	38.10	38.10	1	6,146	0.02%
2019/10/16	0	0.00	7	37.85	37.50	-7	6,336	-0.11%
2019/10/15	2	38.60	0	0.00	37.95	2	6,533	0.03%
2019/10/08	21	38.28	10	38.00	38.25	11	6,479	0.17%
2019/10/07	3	37.40	4	37.70	37.50	-1	6,469	-0.02%
2019/10/04	5	37.35	10	36.85	36.85	-5	6,431	-0.08%
2019/10/01	20	36.35	0	0.00	36.15	20	6,792	0.29%
2019/09/27	7	36.04	0	0.00	35.50	7	6,765	0.10%
2019/09/25	0	0.00	1	37.25	36.65	-1	6,722	-0.01%
2019/09/24	0	0.00	2	37.80	37.60	-2	6,712	-0.03%
2019/09/23	20	38.05	6	37.85	37.65	14	6,702	0.21%
2019/09/20	6	37.83	1	37.85	37.70	5	6,702	0.07%
2019/09/19	2	38.03	22	37.91	37.50	-20	6,640	-0.30%
2019/09/18	55	38.98	55	39.60	38.55	0	6,601	0.00%
2019/09/11	0	0.00	1	36.05	37.25	-1	6,393	-0.02%
2019/09/10	1	36.85	6	35.86	35.85	-5	6,314	-0.08%
2019/09/03	1	35.05	0	0.00	34.75	1	6,550	0.02%
2019/08/30	20	35.15	0	0.00	34.75	20	6,617	0.30%
2019/08/27	1	34.40	0	0.00	34.40	1	6,781	0.01%
2019/08/19	1	33.90	0	0.00	33.95	1	6,963	0.01%
2019/08/15	1	33.10	0	0.00	33.70	1	7,001	0.01%
2019/08/14	2	33.25	1	33.55	33.25	1	7,095	0.01%
2019/08/07	2	33.05	5	33.50	33.00	-3	7,184	-0.04%
2019/08/05	0	0.00	1	36.45	36.40	-1	7,074	-0.01%
2019/08/02	0	0.00	1	36.75	36.80	-1	7,279	-0.01%
2019/08/01	0	0.00	7	38.00	37.95	-7	7,349	-0.10%
2019/07/29	1	40.20	0	0.00	40.10	1	7,996	0.01%
2019/07/22	0	0.00	10	39.30	39.25	-10	8,204	-0.12%
2019/07/18	10.1	40.76	0	0.00	39.55	10.1	8,268	0.12%
2019/07/17	1	39.30	0	0.00	40.55	1	8,135	0.01%
2019/07/16	0	0.00	1	39.35	39.40	-1	8,035	-0.01%
2019/07/11	0	0.00	1	39.20	39.20	-1	8,562	-0.01%
2019/07/08	1	39.00	2	39.15	39.00	-1	9,049	-0.01%
2019/07/02	0	0.00	0	37.55	37.35	0	10,901	0.00%
2019/06/28	1	36.65	0	0.00	36.55	1	11,361	0.01%
2019/06/25	8	37.71	3	37.70	36.75	5	11,834	0.04%
2019/06/21	1	37.35	1	37.15	37.20	0	12,065	0.00%
2019/06/19	0	0.00	1	37.05	37.05	-1	12,635	-0.01%
2019/06/17	1	37.05	1	36.75	36.50	0	13,098	0.00%
2019/06/13	2	36.80	6	37.01	36.80	-4	14,624	-0.03%
2019/06/11	1	36.00	1	36.50	36.00	0	14,900	0.00%
2019/06/03	1	35.70	0	0.00	35.10	1	15,244	0.01%
2019/05/31	1	36.05	2	36.53	36.10	-1	15,195	-0.01%
2019/05/30	0	0.00	30	36.25	36.25	-30	15,280	-0.20%
2019/05/24	31	36.08	0	0.00	36.15	31	16,081	0.19%
2019/05/22	3.1	36.35	0	0.00	36.10	3.1	16,253	0.02%
2019/05/21	2	35.30	0	0.00	36.65	2	16,356	0.01%
2019/05/17	0	0.00	3	35.60	34.55	-3	16,364	-0.02%
2019/05/16	4	36.01	0	0.00	35.50	4	16,401	0.02%
2019/05/15	1	36.95	0	0.00	36.70	1	16,463	0.01%
2019/05/14	1	35.65	3	35.00	35.65	-2	16,506	-0.01%
2019/05/13	1	35.40	0	0.00	35.40	1	16,473	0.01%
2019/05/10	1	36.80	0	0.00	36.45	1	16,462	0.01%
2019/05/09	5	38.00	6	37.04	37.20	-1	16,372	-0.01%
2019/05/08	1	37.50	0	0.00	37.50	1	16,549	0.01%
2019/05/07	5	39.49	1	39.65	39.20	4	16,842	0.02%
2019/05/03	1	42.90	1	42.80	42.90	0	16,507	0.00%
2019/05/02	2	42.80	3	42.95	43.05	-1	16,608	-0.01%
2019/04/30	4	40.98	4	41.35	41.80	0	16,598	0.00%
2019/04/29	2	41.55	7	41.04	41.20	-5	16,873	-0.03%
2019/04/22	2	43.20	0	0.00	43.15	2	17,522	0.01%
2019/04/18	1	44.60	12	42.52	42.15	-11	17,796	-0.06%
2019/04/17	6	45.29	5	45.10	44.30	1	17,877	0.01%
2019/04/16	2	43.85	3	43.97	44.50	-1	17,684	-0.01%
2019/04/15	6	43.73	16	43.90	43.90	-10	17,630	-0.06%
2019/04/12	2	43.95	1	43.75	43.75	1	17,456	0.01%
2019/04/11	4	43.05	3	43.68	43.00	1	17,228	0.01%
2019/04/10	22	44.38	21	44.17	44.25	1	16,912	0.01%
2019/04/09	2	42.10	1	41.75	42.00	1	15,995	0.01%
2019/04/02	5	40.99	0	0.00	40.80	5	15,407	0.03%
2019/04/01	0	0.00	4	40.18	40.15	-4	15,066	-0.03%
2019/03/29	1	39.80	2	40.00	39.95	-1	14,931	-0.01%
2019/03/27	3	40.05	1	40.10	39.85	2	14,968	0.01%
2019/03/26	0	0.00	10	39.30	39.20	-10	14,863	-0.07%
2019/03/25	13	39.41	0	0.00	38.85	13	14,975	0.09%
2019/03/22	7	41.19	7	40.98	40.60	0	14,881	0.00%
2019/03/21	13	40.34	1	40.15	40.10	12	14,527	0.08%
2019/03/20	0	0.00	2	40.13	40.35	-2	14,483	-0.01%
2019/03/19	34	42.30	31	40.98	39.55	3	14,288	0.02%
2019/03/18	5	39.22	36	40.24	41.15	-31	13,620	-0.23%
2019/03/15	0	0.00	1	37.25	37.45	-1	13,140	-0.01%
2019/03/13	0	36.20	0.2	36.20	36.20	-0.2	13,061	0.00%
2019/03/12	0	0.00	1	36.35	36.00	-1	13,193	-0.01%
2019/03/11	0	0.00	5	36.75	36.25	-5	13,291	-0.04%
2019/03/07	5	35.65	5	35.91	35.60	0	14,841	0.00%
2019/03/06	4	37.38	0	0.00	37.25	4	15,111	0.03%
2019/03/05	1	38.40	0	0.00	37.50	1	15,338	0.01%
2019/03/04	0	0.00	10	37.75	37.90	-10	15,348	-0.07%
2019/02/26	1	37.90	1	38.00	37.45	0	15,447	0.00%
2019/02/25	0	0.00	1	38.25	38.00	-1	15,655	-0.01%
2019/02/21	12	37.25	12	36.63	36.55	0	15,576	0.00%
2019/02/20	0	0.00	14	36.88	37.00	-14	15,698	-0.09%
2019/02/19	24	36.39	18	36.85	36.55	6	15,945	0.04%
2019/02/18	10	36.15	31	35.97	35.90	-21	16,167	-0.13%
2019/02/15	23	35.70	12	35.40	35.35	11	16,495	0.07%
2019/02/14	0	0.00	10	36.65	36.50	-10	17,457	-0.06%
2019/02/13	3	36.32	0	0.00	36.20	3	17,620	0.02%
2019/02/12	10	37.00	10	37.46	37.10	0	17,598	0.00%
2019/02/11	3	36.73	1	36.80	36.80	2	17,833	0.01%
2019/01/30	13	37.02	3	36.95	36.55	10	17,875	0.06%
2019/01/29	31	37.00	31	36.89	37.00	0	17,804	0.00%
2019/01/23	10	34.55	14	34.50	34.50	-4	17,032	-0.02%
2019/01/22	2	33.95	2	34.25	34.00	0	16,931	0.00%
2019/01/21	30	33.88	0	0.00	34.10	30	16,789	0.18%
2019/01/17	1	32.75	16	33.62	32.85	-15	16,516	-0.09%
2019/01/14	2	34.10	0	0.00	33.60	2	16,235	0.01%
2019/01/11	2	34.18	0	0.00	33.60	2	15,993	0.01%
2019/01/10	2	34.63	0	0.00	34.60	2	15,728	0.01%
2019/01/09	4	35.80	0	0.00	35.35	4	15,538	0.03%
2019/01/07	3.1	36.99	3	37.05	36.70	0.1	15,272	0.00%
2019/01/04	0	0.00	5	35.10	36.50	-5	15,269	-0.03%
2019/01/03	2	36.00	2	37.05	36.10	0	15,382	0.00%
2019/01/02	5	35.80	5	35.70	36.10	0	15,459	0.00%
2018/12/28	7	35.03	2	35.20	35.35	5	15,655	0.03%
2018/12/27	5	36.90	5	36.55	36.50	0	15,552	0.00%
2018/12/26	5	37.40	0	0.00	36.20	5	15,523	0.03%
2018/12/24	0	0.00	10	36.11	36.60	-10	15,423	-0.06%
2018/12/21	5	36.30	0	0.00	36.30	5	15,495	0.03%
2018/12/20	10	36.35	0	0.00	35.90	10	15,428	0.06%
2018/12/18	9	38.96	0	0.00	38.80	9	15,267	0.06%
2018/12/17	0	0.00	3	37.28	37.75	-3	15,081	-0.02%
2018/12/14	2	38.60	2	39.35	38.65	0	14,964	0.00%
2018/12/13	3	39.43	2	38.85	38.90	1	14,878	0.01%
2018/12/10	0	0.00	6	40.67	39.50	-6	14,454	-0.04%
2018/12/07	1	43.40	0	0.00	42.80	1	14,188	0.01%
2018/12/06	1	42.70	0	0.00	42.55	1	14,100	0.01%
2018/12/05	5	46.89	4	46.15	46.45	1	13,891	0.01%
2018/12/04	2	46.30	1	46.90	46.35	1	13,879	0.01%
2018/12/03	8	46.09	12	46.55	47.25	-4	13,881	-0.03%
2018/11/30	2	45.85	6	47.57	45.55	-4	13,493	-0.03%
2018/11/29	6	46.38	3	48.95	47.00	3	12,082	0.02%
2018/11/28	7	44.18	0	0.00	45.30	7	11,511	0.06%
2018/11/27	3	41.85	0	0.00	43.15	3	11,258	0.03%
2018/11/26	2	42.30	0	0.00	41.40	2	11,163	0.02%
2018/11/23	2	42.70	0	0.00	41.90	2	10,973	0.02%
2018/11/22	5	44.90	3	45.00	42.60	2	10,822	0.02%
2018/11/21	0	0.00	2	43.15	43.00	-2	10,409	-0.02%
2018/11/20	2	42.80	0	0.00	42.80	2	10,156	0.02%
2018/11/16	1	43.25	1	44.10	43.00	0	9,654	0.00%
2018/11/15	6	43.08	0	0.00	42.90	6	9,436	0.06%
2018/11/14	0	0.00	1	45.00	43.00	-1	9,140	-0.01%
2018/11/13	9	42.52	14	44.55	44.55	-5	8,732	-0.06%
2018/11/12	0	0.00	3	40.70	42.35	-3	7,639	-0.04%
2018/11/09	2	38.65	6	39.50	38.50	-4	7,419	-0.05%
2018/11/08	5	38.72	2	38.70	39.10	3	7,418	0.04%
2018/11/07	1	36.85	1	35.60	37.15	0	7,128	0.00%
2018/11/06	5	33.80	3	34.80	33.80	2	7,101	0.03%
2018/11/02	0	0.00	1	35.85	35.70	-1	7,240	-0.01%
2018/11/01	6	34.10	11	34.78	34.90	-5	7,135	-0.07%
2018/10/31	0	0.00	5	33.25	33.60	-5	7,146	-0.07%
2018/10/30	0	0.00	1	31.95	32.70	-1	7,060	-0.01%
2018/10/29	0	31.80	0	0.00	31.70	0	6,981	0.00%
2018/10/26	0	0.00	2	32.30	31.15	-2	6,938	-0.03%
2018/10/25	5	32.25	0	0.00	31.70	5	6,878	0.07%
2018/10/24	0	0.00	5	34.60	33.40	-5	6,787	-0.07%
2018/10/23	0	0.00	1	33.35	33.00	-1	6,567	-0.02%
2018/10/22	0	0.00	1	33.60	33.80	-1	6,553	-0.02%
2018/10/12	1	30.60	0	0.00	31.10	1	6,113	0.02%
2018/10/11	3	30.43	0	0.00	30.40	3	6,168	0.05%
2018/10/09	1	33.90	0	0.00	33.75	1	5,982	0.02%
2018/10/08	4	35.96	0	0.00	35.50	4	5,802	0.07%
2018/10/05	0	0.00	2	37.20	38.40	-2	5,547	-0.04%
2018/10/02	4	39.78	0	0.00	39.50	4	5,297	0.08%
2018/10/01	0	0.00	1	40.05	39.90	-1	5,281	-0.02%
2018/09/28	1	41.10	0	0.00	40.60	1	5,253	0.02%
2018/09/26	1	43.30	1	43.80	43.05	0	5,288	0.00%
2018/09/19	1	39.85	2	40.10	40.05	-1	5,207	-0.02%
2018/09/11	5	39.59	0	0.00	38.80	5	5,147	0.10%
2018/09/10	3	37.55	0	0.00	37.20	3	5,086	0.06%
2018/09/07	5	40.68	2	39.90	39.90	3	5,012	0.06%
2018/08/30	1	44.35	1	45.00	44.10	0	4,956	0.00%
2018/08/23	0	0.00	3	43.80	44.15	-3	5,221	-0.06%
2018/08/22	1	44.40	2	44.60	44.35	-1	5,244	-0.02%
2018/08/21	3	42.12	0	0.00	42.05	3	5,029	0.06%
2018/08/20	2	42.70	1	43.40	42.10	1	5,034	0.02%
2018/08/17	0	0.00	1	43.20	43.20	-1	5,033	-0.02%
2018/08/16	0	0.00	4	43.00	43.55	-4	5,097	-0.08%
2018/08/15	1	43.45	0	0.00	42.85	1	5,021	0.02%
2018/08/14	4	46.05	2	46.15	46.15	2	4,878	0.04%
2018/08/10	6	47.68	1	46.95	47.05	5	4,764	0.10%
2018/07/23	1	53.40	0	0.00	53.40	1	5,553	0.02%
2018/07/18	1	55.00	1	54.20	55.00	0	5,598	0.00%
2018/07/12	0	0.00	1	51.30	51.40	-1	5,501	-0.02%
2018/07/04	0	0.00	6	50.80	50.60	-6	5,784	-0.10%
2018/07/03	1	52.80	1	56.00	52.80	0	5,779	0.00%
2018/06/15	0	0.00	1	59.30	59.30	-1	7,445	-0.01%
2018/06/08	1	60.30	1	60.90	60.20	0	7,373	0.00%
2018/06/06	2	60.55	2	60.90	60.60	0	7,372	0.00%
2018/06/05	3	60.20	10	59.52	59.90	-7	7,306	-0.10%
2018/06/04	1	59.20	1	59.20	59.20	0	7,203	0.00%
2018/05/31	1	59.10	1	58.40	58.60	0	7,188	0.00%
2018/05/30	1	59.00	1	58.70	58.50	0	7,156	0.00%
2018/05/29	1	58.20	0	0.00	58.30	1	7,114	0.01%
2018/05/24	0	0.00	2	58.80	59.10	-2	7,129	-0.03%
2018/05/23	0	0.00	0	57.60	57.20	0	7,063	0.00%
2018/05/22	2	59.30	1	58.40	58.10	1	7,053	0.01%
2018/05/21	0	0.00	1	59.00	58.70	-1	7,088	-0.01%
2018/05/18	1	58.60	0	0.00	58.30	1	7,084	0.01%
2018/05/17	1	60.20	2	60.55	59.50	-1	7,133	-0.01%
2018/05/16	1	58.60	1	58.80	58.40	0	6,987	0.00%
2018/05/15	11	58.86	6	58.90	57.80	5	7,014	0.07%
2018/05/11	2	56.50	2	56.70	56.40	0	7,124	0.00%
2018/05/10	1	56.40	0	0.00	56.50	1	7,105	0.01%
2018/05/08	2	58.50	2	58.45	57.50	0	7,379	0.00%
2018/05/07	6	56.47	0	0.00	56.70	6	7,288	0.08%
2018/05/03	1	58.00	1	58.30	58.10	0	7,256	0.00%
2018/05/02	1	58.90	5	59.20	58.40	-4	7,308	-0.05%
2018/04/30	6	56.42	2	58.85	60.50	4	7,271	0.06%
2018/04/27	1	58.20	0	0.00	55.00	1	7,150	0.01%
2018/04/25	0	61.10	0	0.00	60.70	0	6,981	0.00%
2018/04/19	0	62.00	0	0.00	61.50	0	7,065	0.00%
2018/04/18	0	0.00	6	61.72	61.80	-6	7,038	-0.09%
2018/04/16	8	62.73	0	0.00	62.10	8	6,974	0.11%
2018/04/13	25	63.30	5	64.30	63.00	20	6,967	0.29%
2018/04/12	15	63.47	0	0.00	63.60	15	7,059	0.21%
2018/04/11	8	63.59	5	64.20	63.70	3	7,116	0.04%
2018/04/10	10	65.20	0	0.00	64.50	10	7,222	0.14%
2018/04/09	20	66.40	5	66.98	66.50	15	7,178	0.21%
2018/04/03	0	0.00	11	67.35	67.60	-11	7,098	-0.15%
2018/04/02	2	69.50	0	0.00	67.30	2	7,089	0.03%
2018/03/31	7	68.06	12	68.23	68.10	-5	6,997	-0.07%
2018/03/30	0	0.00	1	67.50	66.30	-1	6,861	-0.01%
2018/03/29	10	66.20	10	67.00	66.30	0	6,865	0.00%
2018/03/28	27	66.84	55	67.39	66.20	-28	6,917	-0.40%
2018/03/27	10	65.16	38	65.77	67.00	-28	7,085	-0.40%
2018/03/26	10	63.01	0	0.00	63.00	10	6,669	0.15%
2018/03/23	5	64.20	0	0.00	63.90	5	6,718	0.07%
2018/03/22	6	67.55	5	69.20	66.00	1	6,790	0.01%
2018/03/21	13	63.57	31	63.84	67.60	-18	6,851	-0.26%
2018/03/20	0	62.40	0	0.00	62.00	0	6,794	0.00%
2018/03/16	0	0.00	12	62.45	62.30	-12	6,897	-0.17%
2018/03/15	1	61.80	0	0.00	61.80	1	6,835	0.01%
2018/03/14	6	62.20	1	62.20	62.30	5	6,820	0.07%
2018/03/13	0	0.00	1	62.50	63.00	-1	6,827	-0.01%
2018/03/12	0	0.00	5	61.70	62.00	-5	6,802	-0.07%
2018/03/07	0	0.00	10	60.22	60.50	-10	6,847	-0.15%
2018/03/05	3	61.10	0	0.00	60.50	3	6,887	0.04%
2018/03/02	1	61.00	0	0.00	61.00	1	6,868	0.01%
2018/03/01	0	0.00	3	61.70	61.40	-3	6,871	-0.04%
2018/02/26	1	62.80	0	0.00	62.20	1	6,970	0.01%
2018/02/23	1	62.40	0	0.00	62.50	1	7,025	0.01%
2018/02/12	10	60.20	0	0.00	59.90	10	6,981	0.14%
2018/02/09	6	59.57	5	59.70	60.00	1	7,002	0.01%
2018/02/08	14	62.50	1	62.90	62.10	13	6,923	0.19%
2018/02/07	11	63.55	0	0.00	63.50	11	6,972	0.16%
2018/02/06	3	62.00	0	0.00	62.30	3	6,922	0.04%
2018/02/01	0	0.00	1	70.90	70.50	-1	6,928	-0.01%
2018/01/31	4	71.00	2	71.60	71.00	2	6,891	0.03%
2018/01/29	2	70.30	4	70.23	70.20	-2	6,547	-0.03%
2018/01/25	1	69.80	1	68.70	68.60	0	6,529	0.00%
2018/01/24	2	69.50	0	0.00	69.20	2	6,512	0.03%
2018/01/18	1	72.80	0	0.00	72.00	1	6,477	0.02%
2018/01/11	1	70.50	0	0.00	70.20	1	6,582	0.02%
2018/01/10	1	70.90	0	0.00	70.80	1	6,671	0.01%
2018/01/09	0	0.00	4	72.60	72.30	-4	6,799	-0.06%
2018/01/08	12	73.00	10	72.60	72.00	2	6,845	0.03%
2018/01/05	0	0.00	1	75.80	75.20	-1	6,877	-0.01%
2018/01/04	2	76.40	0.1	75.60	75.60	2	6,877	0.03%
2018/01/02	1	74.30	11	73.45	73.90	-10	6,985	-0.14%