宏達電 (2498)-元大-前金券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.50
漲跌
▼1.00
漲幅
-2.30%
成交量
2,693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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/05/23	2	42.78	1.1	43.09	42.50	1	4,241	0.02%
2024/05/20	8	43.30	3	43.40	43.40	5	4,363	0.11%
2024/05/17	1	42.90	0	0.00	43.20	1	4,402	0.02%
2024/05/16	1	42.70	2.1	43.08	43.25	-1.1	4,424	-0.03%
2024/05/15	1	42.50	2	42.88	42.60	-1	4,435	-0.02%
2024/05/14	0	0.00	0.1	42.35	42.25	-0.1	4,440	0.00%
2024/05/13	2	42.20	3	42.35	42.00	-1	4,541	-0.02%
2024/05/10	1.1	40.97	2.1	41.01	41.60	-1	4,543	-0.02%
2024/05/09	1	42.10	1	41.90	41.60	0	4,525	0.00%
2024/05/07	0	0.00	4	41.75	42.00	-4	4,588	-0.09%
2024/05/06	0	0.00	10	42.85	42.80	-10	4,583	-0.22%
2024/05/03	3	43.00	3	43.17	42.85	0	4,605	0.00%
2024/04/30	1	42.95	0	0.00	42.65	1	4,710	0.02%
2024/04/29	4	43.23	3	43.18	43.40	1	4,755	0.02%
2024/04/26	0	0.00	1	42.00	42.05	-1	4,783	-0.02%
2024/04/25	1	41.95	0	0.00	41.70	1	4,837	0.02%
2024/04/24	2	42.70	3	42.50	42.40	-1	4,880	-0.02%
2024/04/23	1	41.80	6	41.75	42.15	-5	4,994	-0.10%
2024/04/22	0.1	41.61	1.1	42.28	41.45	-1	5,075	-0.02%
2024/04/19	5	41.84	1	41.70	41.45	4	5,086	0.08%
2024/04/18	2	42.28	4	42.86	43.25	-2	5,124	-0.04%
2024/04/17	6.3	43.13	2.1	42.95	42.80	4.3	5,293	0.08%
2024/04/16	2.6	43.51	1	43.90	42.90	1.6	5,669	0.03%
2024/04/15	1	45.15	0	0.00	45.15	1	6,724	0.01%
2024/04/12	5	46.18	3	46.47	46.05	2	7,381	0.03%
2024/04/09	2	46.85	2	46.55	46.65	0	7,483	0.00%
2024/04/08	0.6	47.10	0	0.00	47.45	0.6	7,516	0.01%
2024/04/03	2	46.98	0	0.00	47.20	2	7,548	0.03%
2024/04/02	4	47.80	1	47.55	47.50	3	7,602	0.04%
2024/03/28	0	0.00	0.1	48.20	47.65	-0.1	8,335	0.00%
2024/03/27	1	47.50	2	47.65	47.65	-1	8,601	-0.01%
2024/03/26	2	48.10	3	47.68	47.85	-1	8,590	-0.01%
2024/03/25	5	49.25	3	48.35	48.00	2	8,579	0.02%
2024/03/22	1.2	47.01	2	47.10	47.45	-0.8	8,472	-0.01%
2024/03/21	1.1	46.60	4	47.03	47.05	-2.9	8,556	-0.03%
2024/03/20	3	45.82	1	46.25	46.00	2	8,743	0.02%
2024/03/19	1	45.80	0	0.00	45.65	1	9,139	0.01%
2024/03/15	1	45.15	0	0.00	45.15	1	9,180	0.01%
2024/03/14	0.1	45.55	1	46.10	45.50	-0.9	9,179	-0.01%
2024/03/13	1.1	46.68	0	0.00	45.90	1.1	9,195	0.01%
2024/03/12	1	47.00	3	47.10	47.25	-2	9,209	-0.02%
2024/03/11	16	46.00	0	0.00	46.20	16	9,198	0.17%
2024/03/08	5	45.57	6	46.10	45.90	-1	9,224	-0.01%
2024/03/07	5	47.32	4	47.83	47.00	1	9,146	0.01%
2024/03/06	12	47.32	11.1	47.10	47.10	0.9	9,092	0.01%
2024/03/05	1	49.10	11	49.36	48.90	-10	8,969	-0.11%
2024/03/04	1	49.10	1.1	49.74	49.20	-0.1	8,958	0.00%
2024/03/01	0	0.00	1	49.05	48.95	-1	8,982	-0.01%
2024/02/29	2	48.78	1	48.80	48.75	1	8,985	0.01%
2024/02/27	17	49.15	2	49.78	48.60	15	9,009	0.17%
2024/02/26	1	48.55	2	48.68	49.00	-1	8,870	-0.01%
2024/02/22	7	49.21	0	0.00	49.00	7	8,973	0.08%
2024/02/21	1	49.55	1	49.95	49.55	0	9,009	0.00%
2024/02/20	2	49.97	0	0.00	49.20	2	9,182	0.02%
2024/02/19	1	50.10	38	50.24	50.00	-37	9,162	-0.40%
2024/02/16	3	49.58	7.5	49.95	50.00	-4.5	9,254	-0.05%
2024/02/15	1.1	48.81	0	0.00	49.35	1.1	9,323	0.01%
2024/02/05	26	49.15	1	49.15	49.05	25	9,356	0.27%
2024/02/02	3.4	50.67	1	51.00	50.00	2.4	9,286	0.03%
2024/02/01	1	49.90	10	50.43	50.70	-9	9,271	-0.10%
2024/01/31	1	49.85	0.1	49.60	49.10	0.9	9,321	0.01%
2024/01/30	1	49.95	2	50.70	49.50	-1	9,409	-0.01%
2024/01/29	2	50.08	0	0.00	50.50	2	9,445	0.02%
2024/01/26	4	50.11	2	50.50	50.00	2	9,673	0.02%
2024/01/25	2.1	51.14	2	50.80	50.50	0.1	9,699	0.00%
2024/01/24	3.1	51.82	2	52.55	51.40	1.1	9,681	0.01%
2024/01/23	3	51.77	1	52.20	51.70	2	9,628	0.02%
2024/01/22	3	51.20	4	51.18	51.50	-1	9,589	-0.01%
2024/01/19	1	49.90	1	50.30	50.30	0	9,606	0.00%
2024/01/18	2	49.90	7	50.19	50.40	-5	9,580	-0.05%
2024/01/17	2	49.36	0.3	49.75	49.15	1.7	9,534	0.02%
2024/01/16	4	50.53	0	0.00	50.30	4	9,430	0.04%
2024/01/15	0	0.00	1	51.40	51.30	-1	9,357	-0.01%
2024/01/12	3	52.17	3	52.23	51.60	0	9,351	0.00%
2024/01/11	13	52.20	6	52.53	52.10	7	9,297	0.08%
2024/01/10	20	52.61	12	52.33	52.20	8	9,242	0.09%
2024/01/09	78.5	53.82	86	54.83	54.70	-7.5	8,994	-0.08%
2024/01/08	12	52.33	32.1	53.28	52.90	-20.1	7,866	-0.26%
2024/01/05	6	48.99	0	0.00	48.90	6	7,192	0.08%
2024/01/04	3	48.98	4	48.71	48.65	-1	7,219	-0.01%
2024/01/03	12	49.54	0	0.00	49.40	12	7,236	0.17%
2024/01/02	8	51.26	6.3	51.15	50.70	1.7	7,178	0.02%
2023/12/29	2	51.30	2.2	52.23	51.30	-0.2	7,236	0.00%
2023/12/28	4	51.83	27	51.74	51.60	-23	7,246	-0.32%
2023/12/27	9	52.29	10.4	52.79	52.10	-1.4	7,194	-0.02%
2023/12/26	5.2	51.48	2	51.65	51.50	3.2	7,015	0.05%
2023/12/25	27	53.39	33.5	53.34	52.00	-6.5	6,901	-0.09%
2023/12/22	5	51.16	8.6	51.19	51.20	-3.6	6,432	-0.06%
2023/12/19	1	48.55	2	48.55	48.65	-1	6,148	-0.02%
2023/12/18	49.2	49.46	5	49.25	49.25	44.2	6,148	0.72%
2023/12/15	6.2	51.08	4	50.65	50.80	2.2	6,065	0.04%
2023/12/14	13	51.42	12.5	51.52	52.00	0.5	5,873	0.01%
2023/12/13	6	48.30	0	0.00	48.30	6	5,425	0.11%
2023/12/12	1	48.50	0	0.00	48.30	1	5,435	0.02%
2023/12/11	1	49.00	0	0.00	48.70	1	5,466	0.02%
2023/12/08	2	48.90	10	49.23	48.85	-8	5,475	-0.15%
2023/12/07	1	48.45	0	0.00	48.40	1	5,460	0.02%
2023/12/06	0	48.90	3	49.31	48.90	-3	5,428	-0.06%
2023/12/05	1	49.55	0	0.00	49.20	1	5,435	0.02%
2023/12/04	1	49.95	1.3	50.08	49.75	-0.3	5,473	0.00%
2023/12/01	3	49.57	3	49.50	49.45	0	5,453	0.00%
2023/11/30	0.1	49.85	1	50.50	50.20	-0.9	5,414	-0.02%
2023/11/29	1	50.10	0	0.00	49.65	1	5,370	0.02%
2023/11/28	0.1	49.90	2.1	49.62	50.00	-2	5,348	-0.04%
2023/11/27	2	48.63	0	0.00	48.45	2	5,299	0.04%
2023/11/24	3	49.31	3	49.67	49.05	0	5,291	0.00%
2023/11/23	5	50.38	0	0.00	50.10	5	5,249	0.10%
2023/11/22	0	0.00	6.1	50.15	50.00	-6.1	5,226	-0.12%
2023/11/21	3	49.40	5	49.06	49.30	-2	5,125	-0.04%
2023/11/20	3	49.27	29	49.44	49.15	-26	5,091	-0.51%
2023/11/17	36.1	49.35	18.5	49.42	49.45	17.6	5,037	0.35%
2023/11/16	3.3	47.86	1	47.55	48.15	2.3	4,841	0.05%
2023/11/15	2.4	47.77	4	47.96	48.00	-1.6	4,817	-0.03%
2023/11/14	3	47.03	1	47.30	47.20	2	4,728	0.04%
2023/11/13	1	47.25	3	46.05	46.75	-2	4,668	-0.04%
2023/11/10	0	0.00	1	46.25	45.90	-1	4,645	-0.02%
2023/11/09	2	46.40	0	0.00	46.30	2	4,668	0.04%
2023/11/08	0	46.00	7	47.22	47.40	-7	4,731	-0.15%
2023/11/07	11.1	46.23	2	45.65	46.05	9.1	4,652	0.20%
2023/11/06	0	47.75	3	48.10	48.10	-3	4,602	-0.06%
2023/11/03	21	48.07	6	47.41	47.40	15	4,549	0.33%
2023/11/02	3	45.40	1	46.00	45.85	2	4,356	0.05%
2023/11/01	1	44.13	0	0.00	44.75	1	4,470	0.02%
2023/10/31	2.1	44.93	0	45.25	44.10	2	4,598	0.04%
2023/10/30	0	0.00	0.1	46.00	45.75	-0.1	4,807	0.00%
2023/10/27	3	46.62	3	46.63	46.00	0	4,872	0.00%
2023/10/26	2	45.68	10	45.78	45.15	-8	4,880	-0.16%
2023/10/25	2	46.55	4	46.58	46.60	-2	4,945	-0.04%
2023/10/24	1.1	45.03	0.1	45.38	45.70	1	5,041	0.02%
2023/10/23	23	45.52	1	45.80	45.30	22	5,087	0.43%
2023/10/20	1.1	45.79	0.1	45.65	45.70	1.1	5,146	0.02%
2023/10/19	7.1	46.02	0	0.00	45.85	7.1	5,182	0.14%
2023/10/18	39.3	46.49	0.1	46.20	46.60	39.2	5,274	0.74%
2023/10/17	7	48.64	5	49.82	48.10	2	5,172	0.04%
2023/10/16	2	49.40	0	0.00	49.05	2	5,121	0.04%
2023/10/13	2.1	49.70	2	50.05	50.10	0.1	5,240	0.00%
2023/10/12	2	49.70	5	50.20	50.30	-3	5,366	-0.06%
2023/10/11	6.1	50.02	2	50.03	49.25	4.1	5,491	0.08%
2023/10/06	3	49.68	7	49.84	49.65	-4	5,673	-0.07%
2023/10/05	4	49.49	18	49.88	50.30	-14	6,014	-0.23%
2023/10/04	3.1	47.52	0.1	47.50	47.45	3	6,175	0.05%
2023/10/03	0.2	49.02	1	48.75	48.75	-0.8	6,183	-0.01%
2023/10/02	1.1	49.10	0.1	49.15	49.10	1	6,297	0.02%
2023/09/28	1	48.10	0	0.00	48.10	1	6,410	0.02%
2023/09/27	3.1	48.67	0.1	48.70	48.60	3	6,431	0.05%
2023/09/26	1	48.82	0	0.00	48.65	1	6,496	0.02%
2023/09/25	4	49.60	0	0.00	49.45	4	6,506	0.06%
2023/09/22	1	49.00	2	49.30	49.65	-1	6,536	-0.02%
2023/09/21	2	48.43	0	0.00	48.45	2	6,600	0.03%
2023/09/20	2	49.52	0	0.00	49.20	2	6,605	0.03%
2023/09/19	6.3	49.99	0	0.00	49.45	6.3	6,662	0.09%
2023/09/18	1.1	50.41	0	50.50	50.50	1	6,695	0.02%
2023/09/15	3	50.77	0	0.00	50.40	3	6,888	0.04%
2023/09/14	0	50.80	0	0.00	50.90	0	6,926	0.00%
2023/09/13	0	49.70	0	0.00	49.50	0	6,999	0.00%
2023/09/12	0	49.55	0	0.00	49.80	0	7,080	0.00%
2023/09/11	4.4	50.08	0	0.00	49.30	4.4	7,089	0.06%
2023/09/08	1	50.20	5	50.46	50.10	-4	7,114	-0.06%
2023/09/07	2.1	51.45	0	0.00	51.00	2.1	7,133	0.03%
2023/09/06	1	51.90	0	52.20	51.80	1	7,155	0.01%
2023/09/05	1	52.90	2	52.95	53.00	-1	7,188	-0.01%
2023/09/04	0	0.00	8	52.50	52.70	-8	7,287	-0.11%
2023/09/01	0	0.00	0.5	52.60	52.10	-0.5	7,380	-0.01%
2023/08/31	1	53.10	2.3	53.02	52.80	-1.3	7,669	-0.02%
2023/08/30	1	52.20	1	52.50	52.50	0	8,030	0.00%
2023/08/29	0	0.00	4	51.43	51.80	-4	8,139	-0.05%
2023/08/28	0.1	50.60	23	50.43	50.40	-23	8,214	-0.28%
2023/08/25	2	51.35	0	0.00	51.10	2	8,264	0.02%
2023/08/24	0	0.00	17	51.47	51.10	-17	8,394	-0.20%
2023/08/23	0	0.00	13	51.56	51.50	-13	8,696	-0.15%
2023/08/22	2	51.55	0	0.00	50.70	2	8,767	0.02%
2023/08/21	2	51.50	4	51.38	51.20	-2	8,833	-0.02%
2023/08/18	0	0.00	6	50.53	50.70	-6	8,856	-0.07%
2023/08/17	6	50.52	2	50.80	51.00	4	8,893	0.05%
2023/08/16	0.1	50.00	1	50.30	50.40	-0.9	8,956	-0.01%
2023/08/15	1	49.45	2	49.70	50.00	-1	8,958	-0.01%
2023/08/14	0.3	49.35	0.5	49.05	49.10	-0.2	9,137	0.00%
2023/08/11	2.1	50.27	1.1	50.30	50.10	1.1	9,121	0.01%
2023/08/10	3	50.63	2	50.45	50.50	1	9,128	0.01%
2023/08/09	9	51.89	2	51.70	51.90	7	9,074	0.08%
2023/08/08	0.1	51.97	0.2	51.85	51.90	-0.1	9,086	0.00%
2023/08/07	8	50.87	7	50.61	52.30	1	9,133	0.01%
2023/08/04	1	51.21	2	51.30	51.10	-1	9,024	-0.01%
2023/08/02	26.2	54.43	13.1	53.15	52.50	13.1	8,926	0.15%
2023/08/01	21	56.14	0	0.00	55.60	21	8,713	0.24%
2023/07/31	18	55.89	1	56.20	55.80	17	8,672	0.20%
2023/07/28	7	56.44	0.1	56.30	56.00	6.9	8,619	0.08%
2023/07/27	2	55.85	6	56.37	57.20	-4	8,602	-0.05%
2023/07/26	2	55.95	2	56.05	55.50	0	8,529	0.00%
2023/07/25	12	56.08	4	55.98	55.70	8	8,563	0.09%
2023/07/24	2	56.55	0	0.00	56.30	2	8,609	0.02%
2023/07/21	1	55.80	7	57.63	57.80	-6	8,621	-0.07%
2023/07/20	13	56.65	10	57.00	57.00	3	8,657	0.03%
2023/07/19	14.1	56.53	4.1	55.88	55.60	10	8,690	0.12%
2023/07/18	15	57.70	3	57.20	56.70	12	8,788	0.14%
2023/07/17	3	58.57	0	0.00	58.50	3	8,914	0.03%
2023/07/14	4	58.75	17	59.14	58.80	-13	8,991	-0.14%
2023/07/13	8	58.71	54	59.17	58.40	-46	8,953	-0.51%
2023/07/12	35	58.78	28.1	59.10	57.70	6.9	8,770	0.08%
2023/07/11	19	57.59	25	57.76	58.00	-6	8,506	-0.07%
2023/07/10	6	55.88	1	56.10	55.30	5	8,312	0.06%
2023/07/07	10	56.53	5	56.08	55.90	5	8,305	0.06%
2023/07/06	12	57.15	24	57.08	56.80	-12	8,385	-0.14%
2023/07/05	1	56.90	1	56.80	56.80	0	8,668	0.00%
2023/07/04	0	56.90	1	57.60	57.20	-1	9,133	-0.01%
2023/07/03	4	57.55	2	57.45	57.10	2	9,220	0.02%
2023/06/30	1	57.10	0	0.00	57.10	1	9,320	0.01%
2023/06/29	14	57.70	8	57.10	57.00	6	9,382	0.06%
2023/06/28	4	56.43	20	56.40	56.40	-16	9,417	-0.17%
2023/06/27	11	56.55	0	0.00	56.40	11	9,657	0.11%
2023/06/26	6	57.87	7	57.49	57.40	-1	9,898	-0.01%
2023/06/21	9	58.43	47	58.55	58.70	-38	10,018	-0.38%
2023/06/20	6	58.60	46	58.60	58.70	-40	9,944	-0.40%
2023/06/19	29	59.43	27	59.14	58.90	2	10,023	0.02%
2023/06/16	40	60.87	2	60.75	60.50	38	10,044	0.38%
2023/06/15	4	60.23	1	60.40	60.20	3	10,095	0.03%
2023/06/14	1	60.50	0	0.00	60.20	1	10,260	0.01%
2023/06/13	1	61.10	13	61.10	61.00	-12	10,510	-0.11%
2023/06/12	10	59.80	4	61.00	60.20	6	10,964	0.06%
2023/06/09	4	60.75	8.1	61.17	60.40	-4.1	11,189	-0.04%
2023/06/08	11	60.69	1	62.20	60.40	10	11,507	0.09%
2023/06/07	10	61.83	10	61.95	62.00	0	11,855	0.00%
2023/06/06	50.1	61.43	5	61.36	61.00	45.1	12,463	0.36%
2023/06/05	62.1	64.20	64.1	64.36	63.60	-2.1	12,483	-0.02%
2023/06/02	17	63.03	4.1	63.07	62.90	12.9	12,292	0.10%
2023/06/01	18	62.21	19	62.34	62.40	-1	12,408	-0.01%
2023/05/31	17	61.89	14	62.10	61.80	3	12,681	0.02%
2023/05/30	14	61.49	58	61.41	61.80	-44	13,018	-0.34%
2023/05/29	22	61.67	62	61.47	61.50	-40	13,433	-0.30%
2023/05/26	10.1	58.93	3.1	59.09	58.40	7	13,751	0.05%
2023/05/25	7	59.87	8	59.91	59.40	-1	14,297	-0.01%
2023/05/24	3	59.67	2	59.70	59.60	1	14,541	0.01%
2023/05/23	2	60.45	9	60.22	60.10	-7	15,234	-0.05%
2023/05/22	21	60.08	25	59.83	60.30	-4	15,543	-0.03%
2023/05/19	27	58.88	25	59.17	59.00	2	15,668	0.01%
2023/05/18	19	59.80	11	59.30	58.90	8	15,860	0.05%
2023/05/17	2	58.10	7	58.14	58.40	-5	16,248	-0.03%
2023/05/16	0	0.00	12	57.43	57.60	-12	16,400	-0.07%
2023/05/12	0	0.00	6	56.70	57.20	-6	17,142	-0.04%
2023/05/11	21	57.91	21	56.94	56.00	0	17,695	0.00%
2023/05/10	5	57.10	1	56.80	57.50	4	18,116	0.02%
2023/05/09	1	56.40	1	56.60	56.80	0	18,824	0.00%
2023/05/08	3	57.73	6	57.53	57.40	-3	19,949	-0.02%
2023/05/05	1.1	57.01	0.1	57.30	57.30	1	21,816	0.00%
2023/05/04	0	0.00	1.2	57.07	56.80	-1.2	22,378	-0.01%
2023/05/03	2	56.70	0	0.00	56.50	2	22,607	0.01%
2023/05/02	2	56.70	2	57.40	57.50	0	22,964	0.00%
2023/04/28	10	56.89	2	57.20	56.70	8	23,193	0.03%
2023/04/27	3	56.10	15	56.45	56.20	-12	23,205	-0.05%
2023/04/26	37	56.25	2	56.20	56.50	35	23,243	0.15%
2023/04/25	6	56.47	2	57.20	55.90	4	23,544	0.02%
2023/04/24	15	58.12	10	58.60	58.00	5	23,797	0.02%
2023/04/21	11.1	58.64	5.1	58.51	58.10	6	23,910	0.02%
2023/04/20	31.2	60.72	3	60.00	59.60	28.2	23,913	0.12%
2023/04/19	14	62.06	0	63.30	61.70	14	23,949	0.06%
2023/04/18	15	63.75	35	63.93	63.30	-20	24,001	-0.08%
2023/04/17	2	64.85	9	64.88	64.60	-7	24,530	-0.03%
2023/04/14	5	64.18	6	64.25	64.30	-1	24,969	0.00%
2023/04/13	8	63.88	108	63.80	63.70	-100	25,245	-0.40%	大賣/
2023/04/12	21	64.50	10	64.78	64.70	11	25,380	0.04%
2023/04/11	5	65.04	25	64.42	64.30	-20	25,460	-0.08%
2023/04/10	29	64.73	19.1	64.85	65.20	9.9	25,447	0.04%
2023/04/07	43	64.65	22.5	64.61	64.10	20.5	25,252	0.08%
2023/04/06	36	63.09	12	63.31	63.60	24	24,885	0.10%
2023/03/31	69	62.57	33	62.47	62.60	36	24,950	0.14%
2023/03/30	7	61.81	4	62.15	62.00	3	25,029	0.01%
2023/03/29	19	61.64	7	62.01	61.60	12	25,176	0.05%
2023/03/28	22	62.57	9	63.68	61.70	13	25,355	0.05%
2023/03/27	7	64.13	14.1	63.97	63.60	-7.1	25,215	-0.03%
2023/03/24	22	63.79	76	63.21	63.00	-54	25,157	-0.21%
2023/03/23	8	63.04	8	63.11	63.10	0	25,160	0.00%
2023/03/22	26.5	63.37	26	63.39	63.30	0.5	25,290	0.00%
2023/03/21	26.1	63.20	19	63.45	62.70	7.1	25,422	0.03%
2023/03/20	8	62.73	26	62.85	63.20	-18	25,545	-0.07%
2023/03/17	20	61.71	47	61.98	62.20	-27	25,901	-0.10%
2023/03/16	74.3	61.90	15.1	61.63	61.10	59.2	26,237	0.23%
2023/03/15	42.5	63.20	72.1	63.45	63.00	-29.6	26,537	-0.11%
2023/03/14	33.1	62.08	39.1	62.68	62.50	-6.1	26,978	-0.02%
2023/03/13	42.1	61.09	57.1	61.32	62.60	-14.9	27,719	-0.05%
2023/03/10	45	62.68	24.3	62.51	62.60	20.7	28,235	0.07%
2023/03/09	89	65.21	89.1	65.60	64.40	-0.1	29,472	0.00%
2023/03/08	37	63.67	17.5	63.79	63.40	19.5	29,774	0.07%
2023/03/07	16.2	65.28	18.5	65.16	64.90	-2.3	29,637	-0.01%
2023/03/06	17.2	64.62	27	64.33	64.80	-9.8	29,643	-0.03%
2023/03/03	49	64.21	15	64.51	63.60	34	29,568	0.12%
2023/03/02	39	65.27	39	65.48	64.80	0	29,462	0.00%
2023/03/01	39.1	66.80	34.1	66.53	66.10	5	29,189	0.02%
2023/02/24	49.1	66.48	36.5	67.13	65.40	12.6	28,773	0.04%
2023/02/23	45.5	67.04	53	66.81	66.70	-7.5	28,439	-0.03%
2023/02/22	31.1	65.10	7	64.94	64.60	24.1	28,059	0.09%
2023/02/21	83	67.14	114	67.82	66.70	-31	27,948	-0.11%	大賣/
2023/02/20	70	66.91	50.3	66.52	66.90	19.7	27,536	0.07%
2023/02/17	11	65.55	10	65.90	65.80	1	27,439	0.00%
2023/02/16	7.1	65.26	15	65.41	65.60	-7.9	27,622	-0.03%
2023/02/15	42.1	64.14	40	64.18	64.50	2.1	27,729	0.01%
2023/02/14	20	65.79	64	65.74	65.50	-44	27,359	-0.16%
2023/02/13	51.2	65.72	12	65.93	65.20	39.2	27,496	0.14%
2023/02/10	36.1	66.79	15	66.13	65.50	21.1	27,637	0.08%
2023/02/09	47.5	67.07	125	66.79	67.70	-77.6	27,428	-0.28%	大賣/
2023/02/08	29.1	66.39	40	66.47	66.30	-10.9	27,527	-0.04%
2023/02/07	115	66.52	31	66.64	66.10	84	27,519	0.31%	大買/
2023/02/06	51	66.32	46.3	66.98	68.70	4.7	27,040	0.02%
2023/02/03	121.4	67.92	116	68.33	65.10	5.4	26,040	0.02%	大買/大賣/
2023/02/02	2	66.50	26.4	66.67	66.90	-24.4	24,490	-0.10%
2023/02/01	4	60.63	5	60.88	60.90	-1	24,173	0.00%
2023/01/31	9	60.20	22	60.53	60.80	-13	24,234	-0.05%
2023/01/30	3	58.37	12	58.67	59.50	-9	24,065	-0.04%
2023/01/17	2	57.20	2	57.35	57.20	0	24,033	0.00%
2023/01/16	13	57.37	15	57.51	57.20	-2	24,166	-0.01%
2023/01/13	21	58.53	13	58.83	57.30	8	24,282	0.03%
2023/01/12	17	59.86	41	59.61	59.50	-24	24,235	-0.10%
2023/01/11	4	59.18	14	59.49	59.00	-10	24,121	-0.04%
2023/01/10	4	58.95	3	59.20	58.80	1	24,312	0.00%
2023/01/09	40	59.36	43	59.13	58.70	-3	24,559	-0.01%
2023/01/06	12	58.83	10	59.09	58.50	2	24,854	0.01%
2023/01/05	30	59.60	24	59.31	58.70	6	25,296	0.02%
2023/01/04	45	59.12	47	58.89	58.80	-2	25,241	-0.01%
2023/01/03	12	58.27	8	58.38	58.10	4	25,223	0.02%
2022/12/30	21	56.76	21	55.75	55.70	0	25,198	0.00%
2022/12/29	0	55.30	2	55.30	55.70	-2	25,355	-0.01%
2022/12/28	4	56.93	1	55.70	55.70	3	25,989	0.01%
2022/12/27	5	56.60	6	56.75	57.10	-1	26,174	0.00%
2022/12/26	4.1	55.85	3	55.70	55.70	1.1	26,380	0.00%
2022/12/23	10	55.10	8	55.05	55.00	2	26,855	0.01%
2022/12/22	13	56.14	15	55.97	55.40	-2	27,133	-0.01%
2022/12/21	18	55.08	21	55.03	55.80	-3	27,737	-0.01%
2022/12/20	13	55.99	33.3	55.07	54.40	-20.2	28,192	-0.07%
2022/12/19	3	56.90	4	56.33	56.40	-1	28,938	0.00%
2022/12/16	12	57.90	6	57.82	57.20	6	29,573	0.02%
2022/12/15	3	58.30	4	58.83	58.20	-1	30,474	0.00%
2022/12/14	8	58.40	1	58.20	58.40	7	31,185	0.02%
2022/12/13	4	59.85	4	58.65	58.40	0	31,538	0.00%
2022/12/12	2	60.05	2	59.70	58.90	0	31,888	0.00%
2022/12/09	26	60.16	24	59.90	59.40	2	31,984	0.01%
2022/12/08	40	59.04	46	59.85	59.90	-6	31,994	-0.02%
2022/12/07	46	59.67	29	58.50	58.00	17	32,125	0.05%
2022/12/06	64	61.21	79	60.51	59.90	-15	32,225	-0.05%
2022/12/05	68	61.18	64.1	60.82	60.40	3.9	32,529	0.01%
2022/12/02	51	58.28	46	58.41	59.10	5	31,931	0.02%
2022/12/01	133	59.44	83	58.92	57.80	50	31,833	0.16%	大買/
2022/11/30	39	55.44	58	55.86	57.60	-19	31,310	-0.06%
2022/11/29	2	51.30	4	51.85	52.40	-2	31,608	-0.01%
2022/11/28	5	52.04	6	51.83	51.50	-1	33,714	0.00%
2022/11/25	17	53.31	14	53.64	52.70	3	34,360	0.01%
2022/11/24	4	53.23	9	53.38	53.40	-5	35,383	-0.01%
2022/11/23	4	52.50	6	52.75	52.40	-2	35,608	-0.01%
2022/11/22	13	52.78	7	53.01	52.80	6	35,980	0.02%
2022/11/21	15	53.09	11	52.98	52.80	4	37,064	0.01%
2022/11/18	5	54.84	12	54.59	53.40	-7	37,282	-0.02%
2022/11/17	4	54.88	5	55.06	54.70	-1	38,061	0.00%
2022/11/16	5	54.20	8	54.53	54.50	-3	38,499	-0.01%
2022/11/15	39	54.14	23	54.10	54.30	16	38,967	0.04%
2022/11/14	6	54.07	29	54.01	54.30	-23	39,829	-0.06%
2022/11/11	5	53.32	3	53.60	52.40	2	40,889	0.00%
2022/11/10	16	52.80	16	53.01	52.70	0	41,712	0.00%
2022/11/09	21	53.25	36	52.98	53.40	-15	42,307	-0.04%
2022/11/08	13	53.51	16	53.15	51.80	-3	43,100	-0.01%
2022/11/07	32	53.23	39	53.17	52.50	-7	43,801	-0.02%
2022/11/04	23	53.30	18	53.79	53.50	5	44,700	0.01%
2022/11/03	54	52.08	60	52.06	52.70	-6	44,986	-0.01%
2022/11/02	19	50.65	16	50.74	50.50	3	45,218	0.01%
2022/11/01	7.1	50.68	8	50.36	50.90	-0.9	46,009	0.00%
2022/10/31	6	49.72	13	50.10	50.50	-7	46,929	-0.01%
2022/10/28	8	48.79	6	48.70	48.30	2	48,686	0.00%
2022/10/27	11	49.43	5	48.98	50.30	6	49,722	0.01%
2022/10/26	4	49.08	7	48.72	48.40	-3	50,392	-0.01%
2022/10/25	14	49.59	8	49.38	49.05	6	51,129	0.01%
2022/10/24	13	50.36	8	50.18	49.65	5	52,478	0.01%
2022/10/21	7	50.40	4	50.16	49.25	3	54,504	0.01%
2022/10/20	11	51.05	11	50.83	51.00	0	55,537	0.00%
2022/10/19	7	52.24	7	52.44	51.70	0	56,959	0.00%
2022/10/18	13	52.59	14	52.28	52.00	-1	58,860	0.00%
2022/10/17	10	50.35	9	50.39	52.50	1	62,994	0.00%
2022/10/14	41	51.94	67	52.11	51.70	-26	65,525	-0.04%
2022/10/13	24	50.79	22	50.33	49.05	2	66,365	0.00%
2022/10/12	47	51.59	47	52.39	53.00	0	66,666	0.00%
2022/10/11	12.1	52.38	3	52.23	51.60	9.1	67,341	0.01%
2022/10/07	16	56.13	17	56.44	55.90	-1	67,859	0.00%
2022/10/06	13	56.08	12	55.81	56.50	1	69,128	0.00%
2022/10/05	39	56.75	31	57.08	55.00	8	70,843	0.01%
2022/10/04	10	55.70	17.2	56.01	55.90	-7.2	71,871	-0.01%
2022/10/03	23	53.98	13	53.71	54.30	10	72,857	0.01%
2022/09/30	10	52.29	17	52.23	54.80	-7	75,063	-0.01%
2022/09/29	12	53.60	12	53.55	53.30	0	77,665	0.00%
2022/09/28	20.5	54.05	32.3	54.59	52.00	-11.8	81,115	-0.01%
2022/09/27	17.1	55.91	19	55.69	56.60	-1.9	82,606	0.00%
2022/09/26	63.2	57.91	50	58.11	56.00	13.2	83,725	0.02%
2022/09/23	27.1	61.39	6.3	61.85	60.80	20.8	84,788	0.02%
2022/09/22	107.3	63.52	62	63.52	62.70	45.3	85,208	0.05%	大買/
2022/09/21	18	63.69	65.2	63.77	64.50	-47.2	85,680	-0.06%
2022/09/20	51	62.68	54	62.76	62.80	-3	87,623	0.00%
2022/09/19	28	61.88	39.1	62.08	61.30	-11.1	87,693	-0.01%
2022/09/16	35	61.66	39	61.41	61.20	-4	87,845	0.00%
2022/09/15	36	62.26	27	62.43	61.30	9	88,657	0.01%
2022/09/14	31	61.28	38	62.01	62.60	-7	89,958	-0.01%
2022/09/13	38	63.03	40	62.70	62.20	-2	89,566	0.00%
2022/09/12	70	63.66	53.2	63.72	63.30	16.8	89,038	0.02%
2022/09/08	8	61.19	14.1	60.93	60.80	-6.1	88,042	-0.01%
2022/09/07	58	60.54	44	60.18	60.40	14	87,776	0.02%
2022/09/06	31	61.94	15	62.93	60.10	16	87,085	0.02%
2022/09/05	20	64.45	24	64.02	63.40	-4	86,076	0.00%
2022/09/02	61.1	62.74	89.4	64.15	63.90	-28.3	84,883	-0.03%
2022/09/01	102.1	60.69	92	60.45	60.20	10.1	82,647	0.01%	大買/
2022/08/31	103	61.65	105	61.73	62.30	-2	81,807	0.00%	大買/大賣/
2022/08/30	33.1	59.59	25	59.63	59.10	8.1	80,656	0.01%
2022/08/29	36.1	58.66	18	58.91	58.70	18.1	80,251	0.02%
2022/08/26	84.1	62.20	71	61.94	61.60	13.1	79,833	0.02%
2022/08/25	21.1	61.00	27	60.89	61.00	-5.9	78,831	-0.01%
2022/08/24	36.1	59.21	26	58.95	59.50	10.1	78,464	0.01%
2022/08/23	15.1	60.68	9	60.59	60.20	6.1	77,650	0.01%
2022/08/22	19.3	62.21	8	61.89	61.00	11.3	77,073	0.01%
2022/08/19	39.1	64.66	39	64.66	63.90	0.1	76,527	0.00%
2022/08/18	57	65.30	45	65.24	64.20	12	75,462	0.02%
2022/08/17	23	63.69	49	64.55	65.50	-26	74,055	-0.04%
2022/08/16	58.1	63.79	62.1	63.66	62.50	-4	72,978	-0.01%
2022/08/15	39	62.21	51	62.78	64.50	-12	72,200	-0.02%
2022/08/12	48	64.03	34	63.90	63.20	14	71,105	0.02%
2022/08/11	35	63.60	65	63.74	63.80	-30	70,103	-0.04%
2022/08/10	71	61.24	79.3	60.74	62.00	-8.3	69,002	-0.01%
2022/08/09	50	59.63	52	59.80	59.70	-2	68,156	0.00%
2022/08/08	56.1	59.14	58	59.49	60.40	-1.9	67,502	0.00%
2022/08/05	55.3	60.00	43.5	59.99	62.00	11.8	66,539	0.02%
2022/08/04	95	59.76	104	59.52	58.30	-9	65,593	-0.01%	大賣/
2022/08/03	59	64.72	52	65.08	63.30	7	63,697	0.01%
2022/08/02	75	64.40	62	64.45	64.30	13	62,596	0.02%
2022/08/01	33	65.78	36	65.86	65.80	-3	61,911	0.00%
2022/07/29	85	65.44	75	65.75	65.10	10	61,030	0.02%
2022/07/28	116	66.30	113	66.46	65.40	3	59,645	0.01%	大買/大賣/
2022/07/27	56.6	63.56	63	63.96	64.70	-6.4	57,530	-0.01%
2022/07/26	114.1	65.58	79.2	65.69	64.20	34.9	56,412	0.06%	大買/
2022/07/25	144	65.88	141	65.85	66.60	3	55,233	0.01%	大買/大賣/
2022/07/22	271	67.18	230.5	67.29	64.70	40.5	53,167	0.08%	大買/大賣/
2022/07/21	125	63.26	158.2	63.92	65.60	-33.2	48,899	-0.07%	大買/大賣/
2022/07/20	49	60.11	99	59.97	59.70	-50	46,099	-0.11%
2022/07/19	81	58.21	62	58.77	58.10	19	44,897	0.04%
2022/07/18	61.3	60.26	54	60.37	59.10	7.3	44,100	0.02%
2022/07/15	81.1	59.77	70	60.14	58.90	11.1	42,995	0.03%
2022/07/14	62.2	59.35	64	59.60	60.70	-1.8	42,083	0.00%
2022/07/13	98	60.34	102	61.00	58.40	-4	40,525	-0.01%	大賣/
2022/07/12	133	59.52	119	59.52	57.60	14	38,521	0.04%	大買/大賣/
2022/07/11	72	60.38	83	59.97	60.90	-11	36,860	-0.03%
2022/07/08	190	60.93	163	61.21	60.50	27	35,597	0.08%	大買/大賣/
2022/07/07	163	59.53	244.3	59.84	61.70	-81.3	33,181	-0.25%	大買/大賣/
2022/07/06	248.3	60.22	210	59.54	56.90	38.3	30,092	0.13%	大買/大賣/
2022/07/05	185	58.43	114	58.98	60.70	71	26,355	0.27%	大買/大賣/
2022/07/04	75	52.41	132.6	51.51	55.20	-57.6	24,146	-0.24%	大賣/
2022/07/01	142.1	50.34	105	50.30	50.20	37.1	22,541	0.16%	大買/大賣/
2022/06/30	65.1	49.54	77	49.46	48.90	-12	20,532	-0.06%
2022/06/29	104	54.11	53	54.31	52.00	51	19,418	0.26%	大買/
2022/06/28	157	58.51	139.5	58.55	57.70	17.5	17,930	0.10%	大買/大賣/
2022/06/27	60	57.13	53.7	57.61	57.80	6.3	15,291	0.04%
2022/06/24	31	50.65	76	51.21	52.60	-45	14,754	-0.30%
2022/06/23	59	48.57	39	48.78	47.90	20	14,113	0.14%
2022/06/22	127	48.29	145	48.79	49.70	-18	13,272	-0.14%	大買/大賣/
2022/06/21	3	45.68	29	44.18	46.30	-26	11,791	-0.22%
2022/06/20	16	42.62	8	43.19	42.10	8	11,763	0.07%
2022/06/17	7	44.33	9	44.58	44.00	-2	11,742	-0.02%
2022/06/16	16.1	46.66	16	46.50	45.05	0.1	11,870	0.00%
2022/06/15	2	46.08	23	45.81	45.75	-21	11,921	-0.18%
2022/06/14	1	45.16	2	46.13	46.45	-1	12,146	-0.01%
2022/06/13	0	45.90	0	0.00	45.60	0	12,401	0.00%
2022/06/10	3	47.63	1	47.40	47.40	2	12,611	0.02%
2022/06/09	0	0.00	6	48.05	48.20	-6	12,786	-0.05%
2022/06/08	3	48.50	2	48.85	48.05	1	13,083	0.01%
2022/06/07	1	48.85	3	48.60	48.15	-2	13,501	-0.01%
2022/06/06	18	49.23	2	49.68	49.00	16	13,971	0.11%
2022/06/02	26.1	50.44	22	50.12	49.25	4.1	14,489	0.03%
2022/06/01	10	49.86	11	50.03	49.55	-1	14,792	-0.01%
2022/05/31	11	49.55	15	49.33	50.00	-4	15,290	-0.03%
2022/05/30	2	47.83	4.1	48.03	48.15	-2.1	16,732	-0.01%
2022/05/27	11	47.77	14	47.77	47.05	-3	17,646	-0.02%
2022/05/26	6.2	46.16	5	46.47	45.90	1.2	17,706	0.01%
2022/05/25	0	0.00	16	45.89	46.00	-16	18,054	-0.09%
2022/05/24	6.1	47.18	0	0.00	45.95	6.1	18,678	0.03%
2022/05/23	4	47.36	11	47.45	47.30	-7	18,733	-0.04%
2022/05/20	5	46.77	4	47.09	47.00	1	19,058	0.01%
2022/05/19	3	45.62	1	46.10	46.70	2	19,154	0.01%
2022/05/18	7	47.02	4	47.03	47.20	3	19,316	0.02%
2022/05/17	5	46.95	3	46.80	47.20	2	19,454	0.01%
2022/05/16	9	45.73	7	45.62	45.70	2	19,732	0.01%
2022/05/13	1	45.70	3	45.77	45.90	-2	19,998	-0.01%
2022/05/12	6	44.88	12.4	45.04	44.95	-6.4	20,310	-0.03%
2022/05/11	20	45.06	9	45.48	46.15	11	20,437	0.05%
2022/05/10	3	46.07	17	46.26	46.45	-14	20,644	-0.07%
2022/05/09	7	46.83	2	45.88	45.65	5	21,260	0.02%
2022/05/06	20.2	49.60	4	49.85	49.95	16.1	21,534	0.07%
2022/05/05	9	50.51	27	50.86	51.00	-18	22,316	-0.08%
2022/05/04	13	49.03	13	49.11	49.30	0	22,796	0.00%
2022/05/03	0	0.00	3	48.43	48.45	-3	23,723	-0.01%
2022/04/29	41	49.94	29	48.49	47.60	12	24,171	0.05%
2022/04/28	10.1	48.60	8	49.06	48.60	2.1	24,509	0.01%
2022/04/27	6	48.00	11	48.21	48.60	-5	24,884	-0.02%
2022/04/26	6	49.66	8	49.60	49.80	-2	25,059	-0.01%
2022/04/25	6	48.78	3.6	49.15	48.75	2.4	25,311	0.01%
2022/04/22	9	51.34	1	51.10	51.10	8	25,912	0.03%
2022/04/21	6	53.15	2	52.70	53.00	4	26,781	0.01%
2022/04/20	2	53.70	29	53.21	53.10	-27	27,371	-0.10%
2022/04/19	8	53.90	5	53.38	53.20	3	28,103	0.01%
2022/04/18	27	53.94	26	53.44	53.20	1	29,264	0.00%
2022/04/15	5.1	54.46	16.1	54.07	54.20	-11	29,725	-0.04%
2022/04/14	6	56.57	5	56.50	56.10	1	30,518	0.00%
2022/04/13	6	56.72	11	56.42	56.60	-5	31,079	-0.02%
2022/04/12	5	54.64	6	55.22	54.00	-1	31,573	0.00%
2022/04/11	2	55.10	2	54.45	54.00	0	32,647	0.00%
2022/04/08	1.1	56.48	1	57.10	56.70	0.1	33,380	0.00%
2022/04/07	5	57.40	3	57.17	55.70	2	33,765	0.01%
2022/04/06	6	58.90	27	58.82	58.80	-21	34,281	-0.06%
2022/04/01	2	58.75	2	58.50	60.00	0	35,009	0.00%
2022/03/31	9	59.90	7	60.34	59.20	2	35,554	0.01%
2022/03/30	7	61.27	29	60.78	60.30	-22	37,297	-0.06%
2022/03/29	0	0.00	1	59.80	59.80	-1	38,605	0.00%
2022/03/28	7	58.73	5	59.10	59.70	2	40,366	0.00%
2022/03/25	11	60.36	0	0.00	59.30	11	41,209	0.03%
2022/03/24	3	60.40	430	60.67	61.80	-427	42,122	-1.01%	大賣/鉅額交易
2022/03/23	308	59.62	307	60.08	59.70	1	42,768	0.00%	大買/大賣/
2022/03/22	3	58.77	4	58.95	59.30	-1	43,683	0.00%
2022/03/21	35.3	59.30	7	60.63	58.50	28.3	44,434	0.06%
2022/03/18	29.4	58.24	31	58.76	58.50	-1.6	44,939	0.00%
2022/03/17	14	58.39	13	58.30	58.60	1	45,225	0.00%
2022/03/16	8	56.16	46.1	56.57	56.20	-38.1	45,677	-0.08%
2022/03/15	28	56.00	7	56.06	55.60	21	46,642	0.05%
2022/03/14	38	57.95	12	58.00	57.70	26	47,603	0.05%
2022/03/11	51	57.36	25	57.74	57.80	26	49,421	0.05%
2022/03/10	7	57.79	11	58.35	58.10	-4	50,458	-0.01%
2022/03/09	78	57.03	26.5	57.50	56.10	51.5	52,280	0.10%
2022/03/08	116.2	58.37	19.5	58.87	56.80	96.7	53,122	0.18%	大買/
2022/03/07	85.7	61.59	25	61.18	60.10	60.7	53,870	0.11%
2022/03/04	75	64.42	39	64.74	64.30	36	54,730	0.07%
2022/03/03	261.1	68.73	98.6	67.62	65.40	162.5	55,378	0.29%	大買/鉅額交易
2022/03/02	32	62.93	52.2	63.89	66.90	-20.2	55,289	-0.04%
2022/03/01	6.2	60.01	5.2	59.36	60.90	1	56,108	0.00%
2022/02/25	22.2	59.10	21	58.24	57.90	1.2	56,859	0.00%
2022/02/24	31	59.26	15.5	58.98	57.70	15.5	58,297	0.03%
2022/02/23	10	62.14	5	62.16	62.10	5	58,653	0.01%
2022/02/22	19	62.83	13	63.88	61.50	6	61,135	0.01%
2022/02/21	17	64.76	21	64.78	64.40	-4	62,116	-0.01%
2022/02/18	22	65.42	24.6	64.90	65.80	-2.6	64,354	0.00%
2022/02/17	27	65.00	37	64.99	65.20	-10	66,364	-0.02%
2022/02/16	52.6	65.00	55	64.92	64.40	-2.4	69,945	0.00%
2022/02/15	21	64.21	19	64.61	63.00	2	72,472	0.00%
2022/02/14	14	64.18	6	64.73	63.90	8	72,684	0.01%
2022/02/11	13	67.95	19	67.71	68.30	-6	72,541	-0.01%
2022/02/10	28	67.72	30.8	68.21	67.70	-2.8	72,614	0.00%
2022/02/09	25	68.59	27.2	68.64	67.90	-2.2	72,466	0.00%
2022/02/08	52	66.35	44	66.45	66.90	8	71,804	0.01%
2022/02/07	58	63.75	62	62.85	67.00	-4	71,431	-0.01%
2022/01/26	12.3	63.87	18	63.79	63.80	-5.7	70,997	-0.01%
2022/01/25	25.1	64.89	32	65.44	62.60	-6.9	70,780	-0.01%
2022/01/24	41.3	67.76	67	67.57	67.00	-25.7	70,115	-0.04%
2022/01/21	23	69.21	25	69.40	69.10	-2	69,798	0.00%
2022/01/20	15.1	68.68	12	69.04	69.20	3.1	69,315	0.00%
2022/01/19	7	69.59	8	69.41	69.90	-1	69,702	0.00%
2022/01/18	21	70.69	13	70.65	70.50	8	70,003	0.01%
2022/01/17	25	70.87	22	71.11	70.60	3	72,127	0.00%
2022/01/14	41.3	68.12	27.4	68.20	69.00	13.9	75,490	0.02%
2022/01/13	27.1	71.19	27.3	71.18	71.00	-0.2	76,728	0.00%
2022/01/12	23	72.43	23.5	72.68	72.00	-0.5	76,617	0.00%
2022/01/11	70.5	75.12	51	74.65	72.30	19.5	76,497	0.03%
2022/01/10	27.1	78.75	36.1	77.99	79.60	-9	75,611	-0.01%
2022/01/07	122.5	79.03	43	80.15	78.00	79.5	75,101	0.11%	大買/
2022/01/06	34.2	81.66	38.2	80.73	82.00	-4	74,186	-0.01%
2022/01/05	50	82.97	70.1	84.63	81.60	-20.1	73,565	-0.03%
2022/01/04	58.2	86.24	42	86.56	84.60	16.2	72,904	0.02%
2022/01/03	22.2	85.46	62.1	86.41	86.00	-39.9	71,769	-0.06%
2021/12/30	44	84.50	37.1	84.35	84.80	7	70,921	0.01%
2021/12/29	15.1	83.68	27.1	83.12	85.80	-12	70,467	-0.02%
2021/12/28	36.1	84.43	13	84.97	83.00	23.1	69,792	0.03%
2021/12/27	19	86.48	21	86.39	85.60	-2	69,030	0.00%
2021/12/24	138.1	87.67	143.6	87.48	86.40	-5.5	68,493	-0.01%	大買/大賣/
2021/12/23	33.1	86.17	42	86.41	87.10	-8.9	66,633	-0.01%
2021/12/22	74.3	85.68	77	85.54	83.80	-2.8	65,222	0.00%
2021/12/21	37	83.91	36.1	83.70	83.00	0.9	63,397	0.00%
2021/12/20	73	83.63	45	83.46	84.90	28	62,609	0.04%
2021/12/17	50.3	81.66	39	81.57	80.80	11.3	61,374	0.02%
2021/12/16	90.6	82.32	50.1	82.70	83.30	40.5	60,439	0.07%
2021/12/15	49	78.04	42	77.38	80.10	7	59,346	0.01%
2021/12/14	41.3	76.91	20	76.61	75.70	21.3	58,582	0.04%
2021/12/13	68.1	80.83	44	81.10	80.10	24.1	57,890	0.04%
2021/12/10	36.2	81.06	23	81.37	80.70	13.2	57,413	0.02%
2021/12/09	58.1	82.67	56	82.70	81.30	2.1	56,784	0.00%
2021/12/08	56.1	84.15	110.1	84.86	81.30	-54	55,622	-0.10%	大賣/
2021/12/07	98.2	86.88	124.2	87.27	84.00	-26.1	54,330	-0.05%	大賣/
2021/12/06	48.6	84.90	40	85.48	86.10	8.6	52,273	0.02%
2021/12/03	71.1	84.30	117	85.10	85.20	-45.9	50,932	-0.09%	大賣/
2021/12/02	110.3	82.66	42	81.99	80.20	68.3	48,676	0.14%	大買/
2021/12/01	56	78.25	127.1	80.16	83.40	-71.1	47,284	-0.15%	大賣/
2021/11/30	57	80.10	62	80.58	77.50	-5	45,911	-0.01%
2021/11/29	56.1	75.57	67.3	75.25	78.00	-11.2	44,541	-0.03%
2021/11/26	99	79.04	72.8	78.95	77.80	26.3	43,241	0.06%
2021/11/25	61.1	82.75	61.3	82.68	81.00	-0.2	41,666	0.00%
2021/11/24	171.1	79.31	166.6	79.53	79.40	4.4	39,840	0.01%	大買/大賣/
2021/11/23	119.1	80.53	69	80.39	78.40	50.1	38,800	0.13%	大買/
2021/11/22	53	87.66	29.8	87.83	86.70	23.2	36,977	0.06%
2021/11/19	190	87.95	172.2	88.09	87.60	17.8	35,950	0.05%	大買/大賣/
2021/11/18	202.3	86.54	178.1	86.95	86.10	24.2	33,342	0.07%	大買/大賣/
2021/11/17	194.4	84.75	211.1	85.18	87.50	-16.7	31,980	-0.05%	大買/大賣/
2021/11/16	140.7	87.41	92.1	86.49	82.10	48.6	29,613	0.16%	大買/
2021/11/15	267.7	93.75	183.1	93.40	90.90	84.7	27,416	0.31%	大買/大賣/
2021/11/12	75.2	87.02	78.1	88.61	90.90	-2.9	23,622	-0.01%
2021/11/11	14	81.78	1.1	82.71	82.70	12.9	20,738	0.06%
2021/11/10	3	84.67	7	86.76	89.60	-4	20,223	-0.02%
2021/11/09	0	0.00	3.1	82.06	81.50	-3.1	19,998	-0.02%
2021/11/08	0.2	73.50	25.1	72.68	77.00	-24.9	19,674	-0.13%
2021/11/05	1	67.70	2.1	68.98	70.00	-1.1	19,478	-0.01%
2021/11/04	2	67.95	1	71.01	67.00	1	19,373	0.00%
2021/11/03	11.1	66.93	61.1	65.51	71.20	-50	19,313	-0.26%
2021/11/02	13.2	72.68	16	68.59	68.20	-2.8	18,997	-0.01%
2021/11/01	17	69.48	10	72.10	72.10	7	18,681	0.04%
2021/10/29	2	65.60	20.1	63.04	65.60	-18.1	18,466	-0.10%
2021/10/28	20.5	59.36	131	58.38	59.70	-110.5	18,452	-0.60%	大賣/鉅額交易
2021/10/27	27.1	60.33	93	59.86	60.00	-65.9	18,184	-0.36%
2021/10/26	14	53.99	45	55.13	58.30	-31	17,528	-0.18%
2021/10/25	157.1	52.71	146.4	52.48	53.00	10.7	16,933	0.06%	大買/大賣/
2021/10/22	239	51.58	247	51.80	52.50	-8	14,480	-0.06%	大買/大賣/
2021/10/21	66	47.03	81	47.68	48.25	-15	10,349	-0.15%
2021/10/20	17	41.99	46	42.69	43.90	-29	8,083	-0.36%
2021/10/19	31	39.21	11	39.25	39.95	20	7,487	0.27%
2021/10/18	33	36.84	7	37.91	38.40	26	6,797	0.38%
2021/10/15	20.1	34.73	0	35.10	34.95	20.1	6,498	0.31%
2021/10/13	1	34.20	0	34.00	33.95	1	6,504	0.01%
2021/10/08	1	35.55	1	34.85	34.85	0	6,549	0.00%
2021/10/07	31	35.85	0	0.00	35.95	31	6,559	0.47%
2021/10/06	2	34.93	0	0.00	34.95	2	6,606	0.03%
2021/10/05	7.2	34.72	0	0.00	35.00	7.2	6,642	0.11%
2021/10/04	0.1	34.25	0	0.00	33.95	0.1	6,662	0.00%
2021/09/27	3	38.73	2	38.20	37.85	1	6,787	0.01%
2021/09/24	0	0.00	1	37.60	37.10	-1	6,714	-0.01%
2021/09/22	1	36.45	1	36.15	36.15	0	6,928	0.00%
2021/09/17	2	38.50	7	37.96	37.40	-5	7,059	-0.07%
2021/09/16	8	37.62	3.2	37.76	38.40	4.8	6,981	0.07%
2021/09/15	0	0.00	8	36.40	36.15	-8	6,894	-0.12%
2021/09/14	18	37.77	10	36.90	36.90	8	6,957	0.11%
2021/09/13	11	37.11	6	37.07	37.85	5	6,938	0.07%
2021/09/09	1	34.75	0	0.00	34.60	1	7,102	0.01%
2021/09/07	1	34.85	1	35.00	34.70	0	7,448	0.00%
2021/09/02	0	35.95	0	0.00	35.55	0	8,282	0.00%
2021/08/31	2	35.50	1	35.70	35.55	1	8,541	0.01%
2021/08/26	1	35.30	1	35.25	35.15	0	8,741	0.00%
2021/08/20	2.3	34.96	0	0.00	34.65	2.3	9,169	0.03%
2021/08/19	1	35.10	1	34.95	34.65	0	9,207	0.00%
2021/08/18	11	36.09	0	0.00	36.10	11	9,247	0.12%
2021/08/17	0.1	35.35	0	0.00	35.35	0.1	9,273	0.00%
2021/08/13	11	37.36	1	37.10	37.00	10	9,400	0.11%
2021/08/11	1	38.30	2	37.85	37.80	-1	9,679	-0.01%
2021/08/10	0	0.00	10	38.88	38.90	-10	9,767	-0.10%
2021/08/09	10	39.15	1	39.70	38.60	9	9,968	0.09%
2021/08/06	2	40.50	3	40.50	40.35	-1	10,073	-0.01%
2021/08/05	0	0.00	6	41.78	41.90	-6	10,230	-0.06%
2021/08/04	25	41.72	24	41.57	41.55	1	10,568	0.01%
2021/08/03	10	40.40	36	41.17	41.45	-26	10,726	-0.24%
2021/08/02	12	40.08	6	39.83	39.95	6	10,541	0.06%
2021/07/30	11	38.82	37	38.82	39.25	-26	10,549	-0.25%
2021/07/29	2	37.75	8	37.44	37.90	-6	10,492	-0.06%
2021/07/28	2	36.23	3	35.50	35.35	-1	10,650	-0.01%
2021/07/27	1	37.30	0	0.00	36.75	1	11,139	0.01%
2021/07/26	11	38.00	2	38.10	38.00	9	11,536	0.08%
2021/07/23	10	37.95	10	37.40	37.20	0	11,968	0.00%
2021/07/22	1	37.15	0	0.00	36.80	1	12,402	0.01%
2021/07/21	34	37.15	0	0.00	36.45	34	12,772	0.27%
2021/07/20	1	36.80	0	0.00	36.85	1	13,624	0.01%
2021/07/19	2	37.25	0	0.00	37.50	2	14,204	0.01%
2021/07/16	1	37.95	7	38.00	37.60	-6	14,660	-0.04%
2021/07/15	5	37.27	3	37.23	38.05	2	15,033	0.01%
2021/07/14	1	36.70	11	36.69	36.60	-10	15,345	-0.07%
2021/07/13	3	37.87	0.1	37.45	37.40	2.9	16,141	0.02%
2021/07/12	1	38.10	0	0.00	37.80	1	16,954	0.01%
2021/07/09	5	37.71	2	38.13	37.80	3	17,653	0.02%
2021/07/08	5	37.84	5	38.22	37.95	0	17,835	0.00%
2021/07/07	4	38.50	3	38.93	38.15	1	18,004	0.01%
2021/07/06	6	38.63	7	38.54	38.30	-1	18,135	-0.01%
2021/07/05	12.1	39.72	1.1	39.93	39.75	11	18,084	0.06%
2021/07/02	2	39.10	0	0.00	38.85	2	18,091	0.01%
2021/07/01	1	38.50	14	38.50	38.45	-13	18,302	-0.07%
2021/06/30	1	39.20	33	39.59	39.30	-32	18,294	-0.17%
2021/06/29	6	40.68	5	39.60	39.20	1	18,468	0.01%
2021/06/28	8	41.23	9	41.14	41.05	-1	18,540	-0.01%
2021/06/25	7	41.04	9	41.12	40.50	-2	18,401	-0.01%
2021/06/24	22	41.00	36	41.15	40.85	-14	18,544	-0.08%
2021/06/23	6	40.35	53	40.15	40.80	-47	18,455	-0.25%
2021/06/22	1	40.80	2	39.55	39.50	-1	18,352	-0.01%
2021/06/21	5	39.98	28	39.69	40.35	-23	18,246	-0.13%
2021/06/18	5.1	40.35	12	40.80	39.95	-6.9	18,080	-0.04%
2021/06/17	16	40.34	7	39.64	40.60	9	17,986	0.05%
2021/06/16	13	41.09	4.1	41.09	40.10	8.9	17,926	0.05%
2021/06/15	19	41.37	32	41.24	41.95	-13	17,718	-0.07%
2021/06/11	13	39.30	16	39.11	40.00	-3	17,336	-0.02%
2021/06/10	9	37.48	9	37.11	38.15	0	17,007	0.00%
2021/06/09	11	37.57	1	38.25	37.20	10	16,904	0.06%
2021/06/07	2	35.53	12	35.97	35.85	-10	16,735	-0.06%
2021/06/03	8	37.25	2	37.25	37.25	6	16,671	0.04%
2021/06/02	1	36.40	0	0.00	36.40	1	16,689	0.01%
2021/06/01	4	37.99	3	37.98	37.25	1	16,592	0.01%
2021/05/31	7.1	36.74	4	36.78	37.05	3.1	16,440	0.02%
2021/05/28	0	0.00	3	36.47	36.40	-3	16,429	-0.02%
2021/05/27	2	36.10	37	35.65	36.20	-35	16,365	-0.21%
2021/05/26	30	36.20	30	35.85	35.75	0	16,338	0.00%
2021/05/25	32	35.26	32	35.72	35.50	0	16,250	0.00%
2021/05/24	31	35.20	10	35.90	35.25	21	16,189	0.13%
2021/05/20	12	35.09	1	35.70	33.70	11	16,144	0.07%
2021/05/19	2	33.93	3	34.00	34.25	-1	15,972	-0.01%
2021/05/18	7	33.54	1	33.70	34.25	6	15,837	0.04%
2021/05/17	0	0.00	4	32.85	32.10	-4	15,722	-0.03%
2021/05/14	3	35.10	1	34.65	34.50	2	15,490	0.01%
2021/05/13	2	36.00	0	0.00	35.05	2	15,242	0.01%
2021/05/12	8	36.40	8	36.03	36.25	0	14,940	0.00%
2021/05/11	13	38.32	6	38.53	38.00	7	14,462	0.05%
2021/05/10	2	40.55	3	40.52	40.55	-1	14,152	-0.01%
2021/05/07	1.1	40.65	0	0.00	40.50	1.1	14,117	0.01%
2021/05/06	31	39.44	0	0.00	39.65	31	13,953	0.22%
2021/05/05	9	39.93	5.3	40.18	39.45	3.7	13,762	0.03%
2021/05/04	6	40.57	8	40.59	40.60	-2	13,491	-0.01%
2021/05/03	7	43.04	15.1	43.01	42.15	-8.1	12,947	-0.06%
2021/04/29	20	42.46	40	43.04	41.60	-20	12,558	-0.16%
2021/04/28	32	44.20	13	44.13	43.10	19	12,112	0.16%
2021/04/27	25.4	42.93	4	43.26	43.15	21.4	11,739	0.18%
2021/04/26	39.4	44.26	24	44.53	44.70	15.4	11,342	0.14%
2021/04/23	6	40.03	17	40.88	41.80	-11	10,462	-0.11%
2021/04/22	17	39.07	16	39.99	38.00	1	9,884	0.01%
2021/04/21	29	40.82	10	41.22	40.60	19	9,433	0.20%
2021/04/20	38	39.02	19	39.38	39.95	19	9,050	0.21%
2021/04/19	13	40.94	37	40.57	40.10	-24	8,710	-0.28%
2021/04/16	23	38.36	23.3	38.94	39.45	-0.3	7,903	0.00%
2021/04/15	3	35.90	58.1	35.30	35.90	-55.1	7,040	-0.78%
2021/04/14	17	33.37	11	33.46	32.65	6	6,352	0.09%
2021/04/13	4	33.42	11	33.20	33.10	-7	6,203	-0.11%
2021/04/12	21	32.10	7	32.34	32.80	14	5,987	0.23%
2021/04/09	0	0.00	4	31.54	31.50	-4	5,789	-0.07%
2021/04/08	3	31.63	10	31.75	31.45	-7	5,763	-0.12%
2021/04/07	32.6	32.18	4	31.96	31.45	28.6	5,728	0.50%
2021/04/06	19	31.10	2	31.08	30.95	17	5,545	0.31%
2021/04/01	3	31.10	8	31.08	31.20	-5	5,507	-0.09%
2021/03/31	12	30.60	10	30.82	30.85	2	5,291	0.04%
2021/03/30	0	29.60	2	29.68	29.70	-2	5,047	-0.04%
2021/03/29	0	0.00	6	29.79	29.70	-6	5,032	-0.12%
2021/03/26	0	0.00	3	28.95	28.85	-3	4,899	-0.06%
2021/03/25	2	29.25	0	0.00	28.90	2	4,959	0.04%
2021/03/23	2	28.98	0	0.00	29.00	2	5,115	0.04%
2021/03/22	2	29.15	10	29.15	29.20	-8	5,117	-0.16%
2021/03/19	3	28.50	2	29.10	29.10	1	5,107	0.02%
2021/03/18	1	28.55	0	0.00	28.55	1	5,078	0.02%
2021/03/17	0	0.00	1	28.55	28.50	-1	5,164	-0.02%
2021/03/16	2	28.85	0	0.00	28.80	2	5,284	0.04%
2021/03/15	1	28.65	0	0.00	28.70	1	5,431	0.02%
2021/03/12	0.7	28.95	17	29.10	28.75	-16.3	5,570	-0.29%
2021/03/11	0.1	28.70	2	28.80	29.00	-1.9	5,683	-0.03%
2021/03/10	1	28.60	4	28.45	28.50	-3	5,756	-0.05%
2021/03/09	0	0.00	3	28.12	28.05	-3	5,996	-0.05%
2021/03/08	21	28.13	17	28.03	28.10	4	6,033	0.07%
2021/03/05	2	28.55	3	28.50	28.55	-1	6,024	-0.02%
2021/03/04	3	28.97	0	0.00	28.80	3	6,133	0.05%
2021/03/03	3	29.03	5	29.01	29.30	-2	6,148	-0.03%
2021/03/02	3	28.97	2	29.10	28.60	1	6,130	0.02%
2021/02/26	7	28.81	5	28.80	29.00	2	6,252	0.03%
2021/02/25	1	29.00	4	28.98	29.15	-3	6,251	-0.05%
2021/02/24	1	28.95	1	29.10	28.75	0	6,335	0.00%
2021/02/23	3	29.12	2	29.05	29.05	1	6,537	0.02%
2021/02/22	15	29.38	0.1	29.35	29.35	14.9	6,546	0.23%
2021/02/19	1	28.30	1	28.25	28.30	0	6,546	0.00%
2021/02/18	2	28.60	57	28.45	28.60	-55	6,541	-0.84%
2021/02/17	3	28.38	0	0.00	28.55	3	6,536	0.05%
2021/02/05	0	0.00	2	28.10	28.00	-2	6,498	-0.03%
2021/02/01	1	28.00	0	0.00	28.00	1	6,638	0.02%
2021/01/29	3	28.27	0	0.00	28.45	3	6,598	0.05%
2021/01/28	0.1	27.95	0	0.00	28.00	0.1	6,538	0.00%
2021/01/26	0	0.00	10	27.95	28.00	-10	6,491	-0.15%
2021/01/25	5	28.16	0	0.00	28.25	5	6,474	0.08%
2021/01/22	2	27.85	1	28.10	27.85	1	6,458	0.02%
2021/01/21	3	28.17	1	28.45	28.00	2	6,408	0.03%
2021/01/20	2	28.43	10	28.70	28.30	-8	6,375	-0.13%
2021/01/19	6	29.25	0	0.00	29.15	6	6,314	0.10%
2021/01/18	0	29.40	2	29.25	29.40	-2	6,285	-0.03%
2021/01/15	2	29.80	2	29.93	29.80	0	6,253	0.00%
2021/01/14	0	0.00	1	30.10	30.10	-1	6,205	-0.02%
2021/01/13	32	29.77	0	0.00	29.75	32	6,175	0.52%
2021/01/12	3	29.75	0	0.00	29.40	3	6,141	0.05%
2021/01/11	1	29.75	1	30.10	30.10	0	6,098	0.00%
2021/01/08	3	29.70	0	0.00	29.55	3	6,060	0.05%
2021/01/07	0.1	30.30	12	30.12	29.95	-12	5,996	-0.20%
2021/01/06	9.1	30.82	6	30.38	30.00	3.1	5,955	0.05%
2021/01/05	8	31.03	4	30.95	30.85	4	5,853	0.07%
2021/01/04	7	31.04	4	31.26	31.40	3	5,805	0.05%
2020/12/31	3	30.90	1	30.95	30.75	2	5,767	0.04%
2020/12/30	1	31.25	10	31.31	31.25	-9	5,816	-0.15%
2020/12/29	4	31.38	3	31.42	31.30	1	5,781	0.02%
2020/12/28	2	31.13	6	30.88	31.20	-4	5,705	-0.07%
2020/12/25	1	30.70	1	30.85	30.55	0	5,630	0.00%
2020/12/24	0	30.40	0	0.00	30.30	0	5,600	0.00%
2020/12/23	0	0.00	1	30.10	30.30	-1	5,603	-0.02%
2020/12/22	12	30.70	0	0.00	30.05	12	5,630	0.21%
2020/12/21	3.1	30.80	0	0.00	30.70	3.1	5,620	0.05%
2020/12/18	11	31.59	1	31.50	31.35	10	5,590	0.18%
2020/12/17	3	31.07	1	31.20	31.20	2	5,477	0.04%
2020/12/15	0	0.00	6	30.73	30.55	-6	5,455	-0.11%
2020/12/14	0	0.00	10	31.35	31.45	-10	5,418	-0.18%
2020/12/11	21	31.29	1	31.00	30.90	20	5,397	0.37%
2020/12/10	11	32.02	1	32.20	31.60	10	5,361	0.19%
2020/12/09	60	32.59	14	32.25	32.45	46	5,222	0.88%
2020/12/08	0	0.00	1	32.20	31.80	-1	5,085	-0.02%
2020/12/07	1	31.55	3	31.60	31.70	-2	5,005	-0.04%
2020/12/04	4	31.30	22	31.62	31.30	-18	4,944	-0.36%
2020/12/03	8	32.34	8	32.49	32.05	0	4,829	0.00%
2020/12/01	2	31.50	4	31.35	31.30	-2	4,723	-0.04%
2020/11/30	1	31.30	5	31.10	31.30	-4	4,715	-0.08%
2020/11/27	4	31.01	1.1	31.02	31.00	2.9	4,718	0.06%
2020/11/26	7	30.76	11	30.88	30.95	-4	4,708	-0.08%
2020/11/25	19	31.08	3	31.00	30.60	16	4,826	0.33%
2020/11/24	3	30.13	0	0.00	30.10	3	4,702	0.06%
2020/11/23	10	30.50	2	30.40	30.25	8	4,833	0.17%
2020/11/20	7	30.51	38	30.09	30.45	-31	4,811	-0.64%
2020/11/19	10	29.62	9	29.66	29.50	1	4,603	0.02%
2020/11/18	2	29.55	3	29.13	29.40	-1	4,566	-0.02%
2020/11/17	1	28.50	1	28.45	28.55	0	4,468	0.00%
2020/11/16	3	28.65	5	28.85	28.55	-2	4,604	-0.04%
2020/11/13	0	0.00	3	28.58	28.60	-3	4,612	-0.07%
2020/11/12	1	28.85	4	28.86	28.80	-3	4,618	-0.06%
2020/11/11	6	28.79	2	29.08	29.15	4	4,650	0.09%
2020/11/10	2	29.03	12	29.10	29.30	-10	4,643	-0.22%
2020/11/09	3	28.60	18	28.70	28.60	-15	4,601	-0.33%
2020/11/06	1	29.15	0	29.00	28.80	1	4,597	0.02%
2020/11/05	11	28.92	4	28.90	28.95	7	4,625	0.15%
2020/11/04	0	0.00	1	28.70	28.65	-1	4,656	-0.02%
2020/10/30	1	28.35	0	0.00	28.70	1	4,970	0.02%
2020/10/29	1	28.55	5	28.60	28.80	-4	5,076	-0.08%
2020/10/28	12	29.26	0	0.00	29.00	12	5,093	0.24%
2020/10/27	1	29.40	4	29.51	29.25	-3	5,119	-0.06%
2020/10/26	2	28.85	1	28.85	28.90	1	5,106	0.02%
2020/10/23	1	28.70	0	0.00	28.75	1	5,166	0.02%
2020/10/21	2	29.00	5	29.15	28.75	-3	5,398	-0.06%
2020/10/19	5	28.80	0	0.00	28.80	5	5,572	0.09%
2020/10/15	4	29.06	1	29.30	29.00	3	5,689	0.05%
2020/10/12	1	29.25	0	0.00	29.20	1	5,949	0.02%
2020/10/08	14	29.27	1	29.55	29.20	13	6,003	0.22%
2020/10/07	1	29.65	7	29.71	29.50	-6	6,051	-0.10%
2020/10/06	5	29.00	0	0.00	29.00	5	6,028	0.08%
2020/09/29	2	28.70	0	0.00	28.60	2	6,436	0.03%
2020/09/25	4	28.19	0	0.00	28.35	4	6,782	0.06%
2020/09/24	0	0.00	2	28.75	28.35	-2	6,839	-0.03%
2020/09/23	10	29.50	0	0.00	29.30	10	6,911	0.14%
2020/09/22	1	29.70	0	0.00	29.60	1	7,288	0.01%
2020/09/21	0	30.40	10.1	30.25	30.15	-10.1	7,600	-0.13%
2020/09/18	0	0.00	2	30.20	30.10	-2	7,613	-0.03%
2020/09/17	1	30.30	0	0.00	30.25	1	7,653	0.01%
2020/09/16	1	30.50	0	0.00	30.50	1	7,675	0.01%
2020/09/15	0	0.00	3	31.00	30.70	-3	7,687	-0.04%
2020/09/11	1	30.25	0	0.00	30.25	1	8,004	0.01%
2020/09/10	1	30.55	0.2	30.75	30.55	0.8	8,207	0.01%
2020/09/09	2	30.95	2	30.90	31.00	0	8,241	0.00%
2020/09/08	1	30.45	1	30.40	30.45	0	8,310	0.00%
2020/09/07	3.1	31.35	3	31.45	31.00	0.1	8,379	0.00%
2020/09/04	0	0.00	5	30.14	30.60	-5	8,293	-0.06%
2020/09/03	2	30.60	0	0.00	30.55	2	8,287	0.02%
2020/09/02	16	31.13	12	30.86	30.80	4	8,260	0.05%
2020/09/01	0	0.00	12.6	30.17	30.45	-12.6	8,207	-0.15%
2020/08/31	1	30.85	12	30.54	30.10	-11	8,182	-0.13%
2020/08/27	8	30.03	2	30.05	29.80	6	8,063	0.07%
2020/08/26	2	29.20	1	29.75	30.05	1	7,941	0.01%
2020/08/25	2	29.23	0	0.00	28.95	2	7,929	0.03%
2020/08/21	1	28.70	1	28.30	28.80	0	8,070	0.00%
2020/08/20	4	28.13	3	28.00	28.10	1	8,171	0.01%
2020/08/19	0	0.00	2	29.78	29.40	-2	8,176	-0.02%
2020/08/18	5	29.75	0	0.00	29.75	5	8,281	0.06%
2020/08/17	1	30.15	3	30.28	30.20	-2	8,289	-0.02%
2020/08/14	1	30.00	6	30.22	30.00	-5	8,261	-0.06%
2020/08/13	5	29.75	0	0.00	29.45	5	8,271	0.06%
2020/08/10	0	0.00	1	30.45	30.45	-1	8,272	-0.01%
2020/08/07	3	30.10	18	30.49	30.10	-15	8,296	-0.18%
2020/08/06	16	31.18	20	30.98	31.05	-4	8,239	-0.05%
2020/08/05	13	30.25	4	30.38	30.25	9	8,120	0.11%
2020/08/04	10	30.60	14	30.84	30.35	-4	8,116	-0.05%
2020/08/03	10	29.95	1	29.95	29.85	9	8,021	0.11%
2020/07/31	2	30.00	0	0.00	29.90	2	8,109	0.02%
2020/07/30	1	30.35	0	0.00	29.90	1	8,131	0.01%
2020/07/29	3	29.00	6	29.35	29.50	-3	8,105	-0.04%
2020/07/28	0	0.00	12	29.13	28.95	-12	8,104	-0.15%
2020/07/27	6	30.25	1	30.65	30.05	5	8,020	0.06%
2020/07/24	1	31.55	11	31.27	30.75	-10	7,968	-0.13%
2020/07/23	1	31.00	0	0.00	30.90	1	7,898	0.01%
2020/07/22	5	31.40	0	0.00	31.25	5	7,899	0.06%
2020/07/21	4	31.35	11	31.26	31.20	-7	7,864	-0.09%
2020/07/20	16	31.42	3	31.52	31.50	13	7,808	0.17%
2020/07/17	0	0.00	4	31.05	31.00	-4	7,761	-0.05%
2020/07/16	1	31.55	0	0.00	31.15	1	7,761	0.01%
2020/07/15	0	0.00	5	31.01	30.70	-5	7,708	-0.06%
2020/07/14	2	31.60	1	31.30	31.00	1	7,806	0.01%
2020/07/13	13.1	31.81	15	31.87	31.80	-2	7,782	-0.03%
2020/07/10	19	31.61	13	32.64	31.30	6	7,843	0.08%
2020/07/09	4	32.99	7	33.38	32.90	-3	7,741	-0.04%
2020/07/08	3	33.32	7	33.61	33.45	-4	7,696	-0.05%
2020/07/07	11	33.69	21	33.69	32.95	-10	7,652	-0.13%
2020/07/06	6	33.23	8.1	33.04	33.10	-2.1	7,565	-0.03%
2020/07/03	7	32.68	2	32.73	32.40	5	7,551	0.07%
2020/07/02	14	32.44	19	32.50	32.50	-5	7,536	-0.07%
2020/07/01	41	32.90	17	32.71	32.35	24	7,466	0.32%
2020/06/30	21	31.37	19	32.49	33.15	2	7,086	0.03%
2020/06/29	0	0.00	1	30.35	30.15	-1	6,816	-0.01%
2020/06/24	1	30.50	2	30.60	30.50	-1	6,829	-0.01%
2020/06/23	3	30.75	28	30.72	30.60	-25	6,858	-0.36%
2020/06/22	15	30.48	1	30.55	30.50	14	6,869	0.20%
2020/06/19	8	30.97	23	30.99	30.30	-15	6,947	-0.22%
2020/06/18	6	30.85	3	30.78	30.80	3	6,746	0.04%
2020/06/17	21	30.67	19	30.87	30.75	2	6,739	0.03%
2020/06/16	11	30.00	18	30.25	30.00	-7	6,809	-0.10%
2020/06/15	2	30.00	4	29.81	29.70	-2	7,172	-0.03%
2020/06/12	5	28.77	0	0.00	29.15	5	7,177	0.07%
2020/06/11	3	30.15	20	30.40	29.85	-17	7,204	-0.24%
2020/06/10	27	30.13	0	0.00	30.05	27	7,285	0.37%
2020/06/09	2	30.18	0	30.40	30.15	2	7,462	0.03%
2020/06/08	1	30.75	1	30.55	30.45	0	7,598	0.00%
2020/06/05	5	30.15	0	0.00	30.15	5	7,587	0.07%
2020/06/04	2	30.15	0	0.00	30.20	2	7,633	0.03%
2020/06/03	0.1	30.20	0	0.00	30.15	0.1	7,707	0.00%
2020/06/02	1	30.35	5	30.07	30.00	-4	7,759	-0.05%
2020/06/01	1	30.70	0	0.00	30.55	1	7,836	0.01%
2020/05/28	3	30.07	15	30.12	29.60	-12	8,077	-0.15%
2020/05/27	7	30.69	3	30.68	30.70	4	8,086	0.05%
2020/05/26	0	0.00	4	30.09	30.00	-4	8,123	-0.05%
2020/05/25	3	28.82	4	29.49	29.50	-1	8,136	-0.01%
2020/05/22	2	28.28	0	0.00	28.10	2	8,028	0.02%
2020/05/19	0	0.00	20	28.50	28.65	-20	8,101	-0.25%
2020/05/15	9	28.44	14	28.25	28.30	-5	8,076	-0.06%
2020/05/14	24	28.76	0	0.00	28.20	24	8,040	0.30%
2020/05/11	0	0.00	27.3	28.75	28.90	-27.3	7,968	-0.34%
2020/05/08	2	29.00	3	29.08	28.90	-1	7,937	-0.01%
2020/05/07	4	29.06	24	29.07	29.10	-20	7,925	-0.25%
2020/05/06	5	29.68	12	30.03	29.70	-7	7,842	-0.09%
2020/05/04	2	29.30	20	29.45	29.25	-18	7,814	-0.23%
2020/04/30	10	30.05	0	0.00	30.00	10	7,805	0.13%
2020/04/29	22	30.03	2	30.00	29.85	20	7,858	0.25%
2020/04/28	10	30.10	0	0.00	29.95	10	7,869	0.13%
2020/04/27	13	29.75	1	29.80	30.00	12	7,955	0.15%
2020/04/24	1	29.15	0	0.00	29.15	1	7,894	0.01%
2020/04/22	0	0.00	11	28.73	28.60	-11	7,870	-0.14%
2020/04/21	3	28.87	0	0.00	28.80	3	7,852	0.04%
2020/04/20	0	0.00	1	29.95	30.05	-1	7,769	-0.01%
2020/04/17	22	30.29	18	31.53	30.05	4	7,769	0.05%
2020/04/16	1	31.35	3	31.30	31.20	-2	7,613	-0.03%
2020/04/15	0	0.00	2	31.40	31.20	-2	7,598	-0.03%
2020/04/14	18	30.54	2	30.63	30.60	16	7,525	0.21%
2020/04/13	11	30.54	21	30.84	30.60	-10	7,578	-0.13%
2020/04/10	1	29.60	2	30.20	30.40	-1	7,528	-0.01%
2020/04/09	19	29.91	19	30.00	29.70	0	7,544	0.00%
2020/04/08	56	30.14	54	30.24	30.35	2	7,478	0.03%
2020/04/07	13	29.14	17	29.09	29.25	-4	7,348	-0.05%
2020/04/06	22	29.65	0	0.00	29.35	22	7,284	0.30%
2020/04/01	0	0.00	20	28.80	28.90	-20	7,353	-0.27%
2020/03/31	0	0.00	2	28.88	28.40	-2	7,422	-0.03%
2020/03/30	1	28.05	0	0.00	28.30	1	7,425	0.01%
2020/03/27	20	28.23	2	29.30	27.95	18	7,509	0.24%
2020/03/25	0	0.00	3	29.13	28.90	-3	8,151	-0.04%
2020/03/24	0.1	28.60	4	28.58	28.40	-3.9	8,194	-0.05%
2020/03/23	1	27.80	5	27.92	27.70	-4	8,536	-0.05%
2020/03/20	22	29.72	15	29.98	29.45	7	8,940	0.08%
2020/03/19	1	27.80	13	28.00	28.40	-12	9,253	-0.13%
2020/03/18	0.1	27.25	3	28.10	26.95	-2.9	8,872	-0.03%
2020/03/17	10	25.40	17	26.30	26.95	-7	9,000	-0.08%
2020/03/16	14	28.54	16	29.46	27.00	-2	8,874	-0.02%
2020/03/13	13	28.90	7	29.27	29.75	6	8,709	0.07%
2020/03/12	1	32.15	6	32.25	32.10	-5	8,506	-0.06%
2020/03/11	2	35.30	0	0.00	34.85	2	8,348	0.02%
2020/03/10	4	35.70	0	0.00	35.80	4	8,328	0.05%
2020/03/09	6	36.55	34	36.16	35.60	-28	8,248	-0.34%
2020/03/06	30	37.15	8	37.23	37.55	22	8,123	0.27%
2020/03/05	27	37.44	17	37.67	36.90	10	8,060	0.12%
2020/03/04	0	0.00	4	37.70	37.65	-4	7,951	-0.05%
2020/03/03	8	38.11	3	37.82	37.45	5	7,867	0.06%
2020/03/02	0	0.00	9	36.04	36.40	-9	7,673	-0.12%
2020/02/27	9	36.45	0	0.00	35.00	9	7,547	0.12%
2020/02/26	4	36.29	8	36.37	36.50	-4	7,373	-0.05%
2020/02/24	2	35.00	2	34.93	34.90	0	7,183	0.00%
2020/02/21	1	35.95	7	36.25	35.45	-6	7,171	-0.08%
2020/02/18	5	34.97	0	0.00	34.75	5	7,057	0.07%
2020/02/12	0	0.00	10	34.40	34.15	-10	7,121	-0.14%
2020/02/10	0.1	33.35	0	0.00	33.05	0.1	7,237	0.00%
2020/02/07	0	0.00	2	33.43	33.35	-2	7,243	-0.03%
2020/02/06	0	0.00	5	34.10	34.20	-5	7,237	-0.07%
2020/02/05	1.1	33.62	6	33.70	33.60	-4.9	7,244	-0.07%
2020/02/04	20	33.25	1	33.40	33.50	19	7,220	0.26%
2020/02/03	2	32.75	1	33.00	33.00	1	7,249	0.01%
2020/01/31	3	34.70	2	34.45	34.25	1	7,189	0.01%
2020/01/30	27	34.39	8	35.04	34.20	19	7,193	0.26%
2020/01/20	0	0.00	3	37.55	37.55	-3	7,143	-0.04%
2020/01/17	8	37.85	25	37.95	37.80	-17	7,229	-0.24%
2020/01/16	25	37.50	0	0.00	37.70	25	7,309	0.34%
2020/01/15	1	37.40	1	38.10	37.35	0	7,445	0.00%
2020/01/14	0	0.00	2	37.55	37.80	-2	7,433	-0.03%
2020/01/13	1	36.65	1	37.45	37.50	0	7,430	0.00%
2020/01/10	3	36.47	4	36.78	36.65	-1	7,450	-0.01%
2020/01/09	2	36.75	1	36.80	36.95	1	7,461	0.01%
2020/01/08	2	36.38	2	36.45	36.15	0	7,466	0.00%
2020/01/07	8	37.58	2	38.03	37.00	6	7,476	0.08%
2020/01/06	0	0.00	6	38.20	38.20	-6	7,443	-0.08%
2020/01/03	4	38.55	2	38.48	38.15	2	7,509	0.03%
2020/01/02	8	38.52	4	38.44	38.35	4	7,550	0.05%
2019/12/30	0	0.00	13	38.41	38.35	-13	7,685	-0.17%
2019/12/27	4	39.30	1	38.70	38.50	3	7,650	0.04%
2019/12/26	1	38.45	3	38.63	38.40	-2	7,510	-0.03%
2019/12/25	10	39.35	5	39.27	38.90	5	7,446	0.07%
2019/12/24	107	38.81	17	39.10	38.75	90	7,452	1.21%	大買/
2019/12/23	20	39.95	21	39.83	39.20	-1	7,343	-0.01%
2019/12/20	15	38.72	33	39.07	39.00	-18	6,899	-0.26%
2019/12/19	14	38.34	14	38.35	38.50	0	6,622	0.00%
2019/12/18	21	38.54	17	38.66	38.10	4	6,490	0.06%
2019/12/17	95	38.53	83	38.26	38.00	12	6,134	0.20%
2019/12/16	23	37.58	30	38.08	39.10	-7	5,802	-0.12%
2019/12/13	0	0.00	5	35.60	35.55	-5	5,577	-0.09%
2019/12/12	25	37.08	3	36.75	36.40	22	5,540	0.40%
2019/12/11	0	0.00	1	35.70	35.70	-1	5,287	-0.02%
2019/12/10	1	35.70	3	35.53	35.45	-2	5,328	-0.04%
2019/12/09	3	35.10	0	0.00	35.10	3	5,418	0.06%
2019/12/06	1	35.55	0	0.00	35.50	1	5,434	0.02%
2019/12/05	0	0.00	4	35.69	35.85	-4	5,489	-0.07%
2019/12/04	1	35.10	0	0.00	35.15	1	5,506	0.02%
2019/12/03	1	35.20	0	0.00	35.45	1	5,542	0.02%
2019/12/02	3	35.45	2	35.30	35.40	1	5,569	0.02%
2019/11/28	0	0.00	1	35.85	35.35	-1	5,538	-0.02%
2019/11/27	0	0.00	12	35.78	35.90	-12	5,556	-0.22%
2019/11/26	1	35.20	0	0.00	35.20	1	5,461	0.02%
2019/11/25	1	35.15	2	35.20	35.00	-1	5,473	-0.02%
2019/11/22	1	34.80	1	34.80	34.85	0	5,519	0.00%
2019/11/21	0	0.00	1.2	34.63	34.75	-1.2	5,528	-0.02%
2019/11/19	3	35.03	0	0.00	35.10	3	5,512	0.05%
2019/11/18	1	35.35	0	0.00	35.50	1	5,514	0.02%
2019/11/14	0	0.00	0.5	34.95	34.35	-0.5	5,518	-0.01%
2019/11/12	1	34.90	0	0.00	35.05	1	5,576	0.02%
2019/11/08	1	35.75	4	35.75	35.75	-3	5,640	-0.05%
2019/11/07	3	35.73	1	36.25	36.10	2	5,692	0.04%
2019/11/06	1	37.00	1	36.95	36.90	0	5,686	0.00%
2019/11/05	2	37.70	54	37.50	37.50	-52	5,984	-0.87%
2019/11/04	5	37.40	77	37.37	37.30	-72	6,019	-1.20%
2019/11/01	6	37.19	1	37.25	37.30	5	6,039	0.08%
2019/10/31	13	37.22	5	37.35	36.80	8	6,132	0.13%
2019/10/30	2	38.00	0	0.00	37.50	2	6,142	0.03%
2019/10/29	2	37.98	1	37.85	37.50	1	6,135	0.02%
2019/10/28	17	38.10	1	38.95	37.90	16	6,209	0.26%
2019/10/25	2	38.85	10	39.20	38.75	-8	6,201	-0.13%
2019/10/24	0	0.00	11	38.96	39.25	-11	6,162	-0.18%
2019/10/23	8	38.82	5	38.78	38.50	3	6,182	0.05%
2019/10/22	10	38.14	10	38.55	38.00	0	6,083	0.00%
2019/10/21	0	0.00	2	38.00	38.10	-2	6,093	-0.03%
2019/10/18	11	37.90	11	38.40	37.90	0	6,115	0.00%
2019/10/17	0	0.00	2	37.95	38.10	-2	6,146	-0.03%
2019/10/16	13	37.89	0	0.00	37.50	13	6,336	0.21%
2019/10/15	19	37.97	20	38.42	37.95	-1	6,533	-0.02%
2019/10/14	1	38.50	3	38.10	38.25	-2	6,572	-0.03%
2019/10/09	0	0.00	4	38.00	37.70	-4	6,532	-0.06%
2019/10/08	0	0.00	4	38.10	38.25	-4	6,479	-0.06%
2019/10/07	4	37.83	0	0.00	37.50	4	6,469	0.06%
2019/10/04	0	0.00	3	37.40	36.85	-3	6,431	-0.05%
2019/10/03	0	0.00	1	36.35	36.45	-1	6,430	-0.02%
2019/10/01	7	36.26	3	36.40	36.15	4	6,792	0.06%
2019/09/27	4	35.98	1	35.95	35.50	3	6,765	0.04%
2019/09/26	2	36.95	0	0.00	36.70	2	6,700	0.03%
2019/09/25	0	0.00	6	36.91	36.65	-6	6,722	-0.09%
2019/09/24	0	0.00	1	37.80	37.60	-1	6,712	-0.01%
2019/09/23	1	37.95	1	38.10	37.65	0	6,702	0.00%
2019/09/20	0	0.00	3	38.00	37.70	-3	6,702	-0.04%
2019/09/19	4	37.95	4	37.96	37.50	0	6,640	0.00%
2019/09/18	33	38.97	25	38.65	38.55	8	6,601	0.12%
2019/09/16	1	36.60	0	0.00	37.10	1	6,305	0.02%
2019/09/11	2	36.40	1	36.80	37.25	1	6,393	0.02%
2019/09/10	1	36.05	3	36.45	35.85	-2	6,314	-0.03%
2019/09/09	1	36.90	4	37.01	36.75	-3	6,308	-0.05%
2019/09/06	0	0.00	3	35.87	36.20	-3	6,293	-0.05%
2019/09/04	2	35.25	0	0.00	35.25	2	6,445	0.03%
2019/09/02	1	34.70	0	0.00	34.90	1	6,591	0.02%
2019/08/29	2	34.60	0	0.00	34.60	2	6,662	0.03%
2019/08/28	0	0.00	2	34.60	34.75	-2	6,702	-0.03%
2019/08/27	0	0.00	11	34.47	34.40	-11	6,781	-0.16%
2019/08/26	1	33.40	1	33.65	33.85	0	6,789	0.00%
2019/08/21	0	0.00	2	34.00	33.95	-2	6,878	-0.03%
2019/08/20	11	33.79	3	33.98	33.75	8	6,914	0.12%
2019/08/19	1	34.05	2	34.00	33.95	-1	6,963	-0.01%
2019/08/16	0	0.00	14	34.05	34.20	-14	6,984	-0.20%
2019/08/15	3	33.88	6	33.38	33.70	-3	7,001	-0.04%
2019/08/14	12	33.27	7	33.24	33.25	5	7,095	0.07%
2019/08/12	4	33.08	0	0.00	33.25	4	7,124	0.06%
2019/08/08	1	32.75	1	32.85	32.85	0	7,143	0.00%
2019/08/07	7	33.10	6	33.21	33.00	1	7,184	0.01%
2019/08/06	4	35.85	0	0.00	35.85	4	7,017	0.06%
2019/08/02	2	37.13	30	36.95	36.80	-28	7,279	-0.38%
2019/08/01	1	38.25	2	38.15	37.95	-1	7,349	-0.01%
2019/07/31	15	38.85	1	39.00	38.85	14	7,567	0.18%
2019/07/30	15	39.67	5	38.75	38.75	10	7,993	0.13%
2019/07/29	5	40.40	6	40.35	40.10	-1	7,996	-0.01%
2019/07/25	2	39.95	7	40.29	40.25	-5	8,165	-0.06%
2019/07/24	11	39.35	2	39.55	39.35	9	8,097	0.11%
2019/07/23	2	39.70	1	39.50	39.50	1	8,160	0.01%
2019/07/22	1	39.40	2	39.25	39.25	-1	8,204	-0.01%
2019/07/19	9	39.43	4	39.39	39.15	5	8,258	0.06%
2019/07/18	11	40.19	5	39.88	39.55	6	8,268	0.07%
2019/07/17	4	40.21	6	40.14	40.55	-2	8,135	-0.02%
2019/07/16	0	0.00	6	39.59	39.40	-6	8,035	-0.07%
2019/07/15	1	39.00	0	0.00	38.95	1	8,111	0.01%
2019/07/12	1	38.95	0	0.00	38.90	1	8,342	0.01%
2019/07/11	0	0.00	3	39.28	39.20	-3	8,562	-0.04%
2019/07/10	3	38.63	11	38.98	38.65	-8	8,614	-0.09%
2019/07/09	14	39.00	0	0.00	38.65	14	8,828	0.16%
2019/07/08	4	39.30	7	39.68	39.00	-3	9,049	-0.03%
2019/07/05	3	37.20	16	37.21	37.50	-13	9,086	-0.14%
2019/07/04	2	37.08	1	37.10	37.10	1	10,207	0.01%
2019/07/03	4	37.30	0	0.00	37.00	4	10,571	0.04%
2019/07/02	9	37.15	8	37.38	37.35	1	10,901	0.01%
2019/07/01	3	36.85	0	0.00	36.85	3	11,031	0.03%
2019/06/28	9	36.65	6	36.57	36.55	3	11,361	0.03%
2019/06/27	1	36.95	0	0.00	36.70	1	11,501	0.01%
2019/06/25	4	37.38	5	37.77	36.75	-1	11,834	-0.01%
2019/06/24	0	0.00	5	37.40	37.40	-5	11,963	-0.04%
2019/06/21	1	37.05	0	0.00	37.20	1	12,065	0.01%
2019/06/20	0	0.00	3	37.35	37.10	-3	12,189	-0.02%
2019/06/19	0	0.00	4	36.85	37.05	-4	12,635	-0.03%
2019/06/18	4	36.24	1	36.10	36.10	3	12,760	0.02%
2019/06/14	3	36.80	2	36.95	36.90	1	13,916	0.01%
2019/06/13	4	36.89	7	37.06	36.80	-3	14,624	-0.02%
2019/06/11	0	0.00	32	36.43	36.00	-32	14,900	-0.21%
2019/06/10	3	35.65	0	0.00	35.50	3	14,813	0.02%
2019/06/06	1	34.95	2	34.90	34.95	-1	14,843	-0.01%
2019/06/05	3	35.08	1	34.85	34.85	2	14,952	0.01%
2019/06/04	0	0.00	3	35.22	35.15	-3	14,982	-0.02%
2019/06/03	22	35.15	10	35.00	35.10	12	15,244	0.08%
2019/05/31	10	36.38	14	36.49	36.10	-4	15,195	-0.03%
2019/05/30	9	36.16	1	36.20	36.25	8	15,280	0.05%
2019/05/29	12	35.81	0	0.00	35.70	12	15,399	0.08%
2019/05/28	6	36.17	3	36.37	36.05	3	15,485	0.02%
2019/05/27	2	35.98	0	0.00	35.80	2	15,658	0.01%
2019/05/24	1	36.15	2	36.03	36.15	-1	16,081	-0.01%
2019/05/23	3	35.50	17	35.49	35.65	-14	16,183	-0.09%
2019/05/22	7	36.14	21	36.17	36.10	-14	16,253	-0.09%
2019/05/21	10	35.10	5	36.03	36.65	5	16,356	0.03%
2019/05/20	12	34.67	1	34.70	34.55	11	16,304	0.07%
2019/05/17	8	34.92	10	35.35	34.55	-2	16,364	-0.01%
2019/05/16	8	36.48	0	0.00	35.50	8	16,401	0.05%
2019/05/15	2	36.60	1	36.90	36.70	1	16,463	0.01%
2019/05/14	22	35.55	22	35.00	35.65	0	16,506	0.00%
2019/05/13	2	35.98	5	35.65	35.40	-3	16,473	-0.02%
2019/05/10	13	37.11	5	36.71	36.45	8	16,462	0.05%
2019/05/09	6	38.25	11	37.77	37.20	-5	16,372	-0.03%
2019/05/08	23	37.97	8	37.29	37.50	15	16,549	0.09%
2019/05/07	23	39.32	14	39.20	39.20	9	16,842	0.05%
2019/05/06	3	41.82	2	41.78	41.50	1	16,539	0.01%
2019/05/03	10	42.78	8	42.98	42.90	2	16,507	0.01%
2019/05/02	2	42.65	7	42.88	43.05	-5	16,608	-0.03%
2019/04/29	19	41.26	3	41.65	41.20	16	16,873	0.09%
2019/04/26	7	41.28	3	41.40	41.20	4	16,896	0.02%
2019/04/25	3	42.05	1	42.15	42.00	2	17,209	0.01%
2019/04/24	9	42.52	5	42.79	42.45	4	17,234	0.02%
2019/04/23	3	42.48	1	42.60	42.60	2	17,276	0.01%
2019/04/22	6	43.23	11	43.30	43.15	-5	17,522	-0.03%
2019/04/19	5	42.83	3.3	42.68	42.70	1.7	17,712	0.01%
2019/04/18	18	43.41	0	0.00	42.15	18	17,796	0.10%
2019/04/17	3	45.15	6	45.08	44.30	-3	17,877	-0.02%
2019/04/16	5	44.10	4	44.19	44.50	1	17,684	0.01%
2019/04/15	6	43.73	18	43.95	43.90	-12	17,630	-0.07%
2019/04/12	7	43.60	12	43.95	43.75	-5	17,456	-0.03%
2019/04/11	11	43.58	51.2	43.21	43.00	-40.2	17,228	-0.23%
2019/04/10	42.1	44.63	54	43.89	44.25	-11.9	16,912	-0.07%
2019/04/09	12.1	41.59	17	41.66	42.00	-4.9	15,995	-0.03%
2019/04/08	29	41.58	25	41.47	40.90	4	15,740	0.03%
2019/04/03	26	40.46	9	40.43	40.45	17	15,536	0.11%
2019/04/02	22	41.14	15	41.13	40.80	7	15,407	0.05%
2019/04/01	6	40.21	5	40.13	40.15	1	15,066	0.01%
2019/03/29	16	39.99	22	40.13	39.95	-6	14,931	-0.04%
2019/03/28	10	39.87	3	39.73	39.55	7	14,844	0.05%
2019/03/27	3	39.85	14	39.94	39.85	-11	14,968	-0.07%
2019/03/26	18	39.49	15	39.35	39.20	3	14,863	0.02%
2019/03/25	13	39.29	10	39.44	38.85	3	14,975	0.02%
2019/03/22	35	41.09	27	41.30	40.60	8	14,881	0.05%
2019/03/21	2	40.65	0	0.00	40.10	2	14,527	0.01%
2019/03/20	18	40.38	20.2	40.31	40.35	-2.2	14,483	-0.02%
2019/03/19	44	41.24	16	40.54	39.55	28	14,288	0.20%
2019/03/18	11	39.73	41	40.03	41.15	-30	13,620	-0.22%
2019/03/15	8	37.48	21	37.59	37.45	-13	13,140	-0.10%
2019/03/14	4	36.91	9	37.02	36.80	-5	12,936	-0.04%
2019/03/13	0	0.00	4	36.50	36.20	-4	13,061	-0.03%
2019/03/12	6	36.28	5	36.31	36.00	1	13,193	0.01%
2019/03/11	1	36.40	1	36.75	36.25	0	13,291	0.00%
2019/03/08	7	35.49	4	35.41	36.00	3	13,536	0.02%
2019/03/07	18	36.01	40	35.78	35.60	-22	14,841	-0.15%
2019/03/06	2	37.35	1	37.45	37.25	1	15,111	0.01%
2019/03/05	17	37.74	0	0.00	37.50	17	15,338	0.11%
2019/03/04	1	37.30	19	37.78	37.90	-18	15,348	-0.12%
2019/02/27	6	37.16	5	36.90	36.80	1	15,395	0.01%
2019/02/26	8	37.64	6.1	37.90	37.45	1.9	15,447	0.01%
2019/02/25	44	37.79	8	38.29	38.00	36	15,655	0.23%
2019/02/22	2	37.20	4	37.33	37.10	-2	15,441	-0.01%
2019/02/21	5	36.62	5	36.97	36.55	0	15,576	0.00%
2019/02/20	7	37.21	3	37.43	37.00	4	15,698	0.03%
2019/02/19	0	0.00	5	36.57	36.55	-5	15,945	-0.03%
2019/02/18	4	36.14	15	35.84	35.90	-11	16,167	-0.07%
2019/02/15	2	35.43	4	35.40	35.35	-2	16,495	-0.01%
2019/02/14	3	36.50	9	36.97	36.50	-6	17,457	-0.03%
2019/02/13	6	36.29	8	36.20	36.20	-2	17,620	-0.01%
2019/02/12	5	37.30	7	37.24	37.10	-2	17,598	-0.01%
2019/02/11	2	36.63	4	36.69	36.80	-2	17,833	-0.01%
2019/01/30	7	36.76	2	36.95	36.55	5	17,875	0.03%
2019/01/29	18	37.07	6	37.03	37.00	12	17,804	0.07%
2019/01/28	23	36.89	69	37.09	37.95	-46	17,508	-0.26%
2019/01/25	5	34.82	34	34.95	34.80	-29	17,053	-0.17%
2019/01/24	1	34.45	3	34.55	34.45	-2	17,031	-0.01%
2019/01/23	7	34.53	11	34.56	34.50	-4	17,032	-0.02%
2019/01/22	23	34.23	6	34.17	34.00	17	16,931	0.10%
2019/01/21	17	34.21	28	34.25	34.10	-11	16,789	-0.07%
2019/01/18	6	32.83	7	33.04	32.95	-1	16,517	-0.01%
2019/01/17	54	33.10	36	32.67	32.85	18	16,516	0.11%
2019/01/16	2	34.10	10	34.12	34.05	-8	16,348	-0.05%
2019/01/15	16	33.89	5	33.97	33.80	11	16,294	0.07%
2019/01/14	27	34.22	11	34.09	33.60	16	16,235	0.10%
2019/01/11	33	34.47	11	34.38	33.60	22	15,993	0.14%
2019/01/10	31	34.67	3	34.58	34.60	28	15,728	0.18%
2019/01/09	26	36.20	9	36.85	35.35	17	15,538	0.11%
2019/01/08	5	37.27	5	37.15	37.00	0	15,237	0.00%
2019/01/07	4	37.04	2	37.20	36.70	2	15,272	0.01%
2019/01/03	5	36.54	7	36.50	36.10	-2	15,382	-0.01%
2019/01/02	2	35.68	3	35.83	36.10	-1	15,459	-0.01%
2018/12/28	7	35.13	2	35.28	35.35	5	15,655	0.03%
2018/12/27	5	36.74	3	36.75	36.50	2	15,552	0.01%
2018/12/26	3	36.85	1	36.80	36.20	2	15,523	0.01%
2018/12/25	8	35.94	7	36.13	36.05	1	15,419	0.01%
2018/12/24	0	0.00	1	36.60	36.60	-1	15,423	-0.01%
2018/12/21	25	36.17	28	35.91	36.30	-3	15,495	-0.02%
2018/12/20	14	36.21	5	36.64	35.90	9	15,428	0.06%
2018/12/19	5	38.22	2	38.55	38.15	3	15,382	0.02%
2018/12/18	7	38.98	9	38.88	38.80	-2	15,267	-0.01%
2018/12/17	4	38.60	4	38.81	37.75	0	15,081	0.00%
2018/12/14	15	38.58	16	39.15	38.65	-1	14,964	-0.01%
2018/12/13	9	38.79	4	38.83	38.90	5	14,878	0.03%
2018/12/12	8	39.68	4	39.83	39.45	4	14,731	0.03%
2018/12/11	14	39.88	11	39.90	39.15	3	14,594	0.02%
2018/12/10	17	39.63	6	39.76	39.50	11	14,454	0.08%
2018/12/07	9	43.07	1	43.00	42.80	8	14,188	0.06%
2018/12/06	12	44.58	18	43.36	42.55	-6	14,100	-0.04%
2018/12/05	11	46.62	6	46.40	46.45	5	13,891	0.04%
2018/12/04	9	46.58	6	46.63	46.35	3	13,879	0.02%
2018/12/03	10	46.76	47	47.10	47.25	-37	13,881	-0.27%
2018/11/30	53	47.11	15	48.36	45.55	38	13,493	0.28%
2018/11/29	38	48.00	38	48.17	47.00	0	12,082	0.00%
2018/11/28	16	44.47	15	44.29	45.30	1	11,511	0.01%
2018/11/27	6	42.03	4	42.21	43.15	2	11,258	0.02%
2018/11/26	2	42.15	0	0.00	41.40	2	11,163	0.02%
2018/11/23	5	42.30	1	42.55	41.90	4	10,973	0.04%
2018/11/22	32	44.38	25	44.01	42.60	7	10,822	0.06%
2018/11/21	10	43.11	8	42.90	43.00	2	10,409	0.02%
2018/11/20	36	42.60	48	42.47	42.80	-12	10,156	-0.12%
2018/11/19	20	41.96	7	42.62	41.85	13	9,861	0.13%
2018/11/16	40	43.87	23	43.85	43.00	17	9,654	0.18%
2018/11/15	11	43.33	50	42.97	42.90	-39	9,436	-0.41%
2018/11/14	57	43.85	22	44.55	43.00	35	9,140	0.38%
2018/11/13	41	43.19	20	43.51	44.55	21	8,732	0.24%
2018/11/12	9	42.03	11	42.11	42.35	-2	7,639	-0.03%
2018/11/09	2	39.40	4	39.60	38.50	-2	7,419	-0.03%
2018/11/08	10	38.96	11	39.61	39.10	-1	7,418	-0.01%
2018/11/07	4	35.06	6	36.64	37.15	-2	7,128	-0.03%
2018/11/06	3	34.90	5	35.13	33.80	-2	7,101	-0.03%
2018/11/02	6	35.33	4	35.33	35.70	2	7,240	0.03%
2018/11/01	3	34.42	4	34.86	34.90	-1	7,135	-0.01%
2018/10/31	1	33.35	2	33.35	33.60	-1	7,146	-0.01%
2018/10/30	1	32.10	2	32.63	32.70	-1	7,060	-0.01%
2018/10/29	0	0.00	1	31.30	31.70	-1	6,981	-0.01%
2018/10/26	1	31.30	0	0.00	31.15	1	6,938	0.01%
2018/10/25	8	32.15	0	0.00	31.70	8	6,878	0.12%
2018/10/24	3	33.55	8	34.89	33.40	-5	6,787	-0.07%
2018/10/23	3	33.13	12	33.11	33.00	-9	6,567	-0.14%
2018/10/22	2	32.70	7	33.29	33.80	-5	6,553	-0.08%
2018/10/19	4	31.98	3	32.05	32.20	1	6,460	0.02%
2018/10/17	3	31.45	2	31.20	31.10	1	6,306	0.02%
2018/10/15	7	30.82	17	31.88	32.10	-10	6,185	-0.16%
2018/10/12	40	31.03	32	31.12	31.10	8	6,113	0.13%
2018/10/11	12	30.57	12	30.83	30.40	0	6,168	0.00%
2018/10/09	7	34.16	3	34.32	33.75	4	5,982	0.07%
2018/10/08	18	35.66	14	35.29	35.50	4	5,802	0.07%
2018/10/05	3	37.62	0	0.00	38.40	3	5,547	0.05%
2018/10/04	7	38.70	0	0.00	39.05	7	5,427	0.13%
2018/10/03	1	39.15	4	39.25	38.90	-3	5,353	-0.06%
2018/10/02	1	39.90	1	40.40	39.50	0	5,297	0.00%
2018/10/01	3	40.08	1	40.05	39.90	2	5,281	0.04%
2018/09/28	3	41.12	0	0.00	40.60	3	5,253	0.06%
2018/09/27	4	42.21	3	42.17	42.20	1	5,235	0.02%
2018/09/26	12.3	43.10	14	43.09	43.05	-1.7	5,288	-0.03%
2018/09/25	4	40.25	3	40.35	40.35	1	5,267	0.02%
2018/09/21	2	39.95	3	40.35	39.90	-1	5,244	-0.02%
2018/09/20	2	39.75	1	39.65	39.40	1	5,200	0.02%
2018/09/19	1	40.20	7	40.11	40.05	-6	5,207	-0.12%
2018/09/18	1	38.75	0	0.00	38.50	1	5,175	0.02%
2018/09/17	1	39.65	5	39.80	39.30	-4	5,159	-0.08%
2018/09/14	0	0.00	6	40.22	40.10	-6	5,128	-0.12%
2018/09/13	6	39.45	3	39.13	39.30	3	5,096	0.06%
2018/09/12	1	38.95	2	38.75	39.30	-1	5,099	-0.02%
2018/09/11	2	38.13	14	38.82	38.80	-12	5,147	-0.23%
2018/09/10	8	38.01	1	37.55	37.20	7	5,086	0.14%
2018/09/07	30	40.60	23	40.60	39.90	7	5,012	0.14%
2018/09/06	1	43.30	0	0.00	42.70	1	4,873	0.02%
2018/09/05	1	43.75	15	43.45	43.45	-14	4,887	-0.29%
2018/09/03	7	44.29	0	0.00	43.45	7	4,930	0.14%
2018/08/31	1	44.50	1	44.50	44.60	0	4,955	0.00%
2018/08/30	1	44.95	0	0.00	44.10	1	4,956	0.02%
2018/08/29	0	0.00	2	44.78	44.65	-2	5,025	-0.04%
2018/08/28	1	44.30	1	44.40	44.40	0	5,106	0.00%
2018/08/27	29	44.14	26	44.01	44.10	3	5,144	0.06%
2018/08/24	12	43.37	10	43.70	43.55	2	5,162	0.04%
2018/08/23	1	43.85	3	43.87	44.15	-2	5,221	-0.04%
2018/08/22	17	44.44	11	45.19	44.35	6	5,244	0.11%
2018/08/21	0	0.00	4	42.50	42.05	-4	5,029	-0.08%
2018/08/20	1	42.35	0.3	42.35	42.10	0.7	5,034	0.01%
2018/08/16	4	42.60	7	42.72	43.55	-3	5,097	-0.06%
2018/08/15	10	44.58	10	43.88	42.85	0	5,021	0.00%
2018/08/13	2	46.60	10	46.92	47.05	-8	4,842	-0.17%
2018/08/10	19	48.41	3	48.02	47.05	16	4,764	0.34%
2018/08/09	5	51.76	2	51.90	51.60	3	4,683	0.06%
2018/08/08	3	52.20	6	52.20	52.60	-3	4,743	-0.06%
2018/08/07	15	52.79	3	52.23	52.40	12	4,823	0.25%
2018/08/06	6	55.13	6	55.50	55.40	0	4,710	0.00%
2018/08/03	1	54.80	4	54.53	54.80	-3	4,733	-0.06%
2018/08/02	1	54.70	3	54.20	54.00	-2	4,757	-0.04%
2018/08/01	1	54.20	1	54.60	54.60	0	4,796	0.00%
2018/07/31	2	54.40	3	54.73	53.90	-1	4,998	-0.02%
2018/07/30	5	54.16	1	54.60	53.90	4	5,051	0.08%
2018/07/27	4	53.90	6	54.57	54.80	-2	5,066	-0.04%
2018/07/26	0	0.00	1	53.30	53.20	-1	5,053	-0.02%
2018/07/25	0	0.00	2	53.60	53.40	-2	5,193	-0.04%
2018/07/24	0	0.00	5	53.30	53.30	-5	5,409	-0.09%
2018/07/23	2	53.90	0	0.00	53.40	2	5,553	0.04%
2018/07/20	0	0.00	1	54.00	53.70	-1	5,622	-0.02%
2018/07/19	5	54.10	0	0.00	53.70	5	5,615	0.09%
2018/07/18	1	54.00	11	54.55	55.00	-10	5,598	-0.18%
2018/07/16	2	53.40	1	53.00	52.80	1	5,456	0.02%
2018/07/13	0	0.00	1	52.50	52.80	-1	5,476	-0.02%
2018/07/12	12	51.20	1	51.30	51.40	11	5,501	0.20%
2018/07/11	1	51.80	4	50.88	51.10	-3	5,609	-0.05%
2018/07/10	2	51.30	0.3	51.50	51.20	1.7	5,642	0.03%
2018/07/09	1	50.60	1	51.60	51.90	0	5,687	0.00%
2018/07/06	1	52.10	5	51.48	51.70	-4	5,681	-0.07%
2018/07/05	2	51.80	3	52.13	51.30	-1	5,724	-0.02%
2018/07/04	29	51.83	15	51.73	50.60	14	5,784	0.24%
2018/07/03	14	53.49	28	53.23	52.80	-14	5,779	-0.24%
2018/07/02	1	57.10	2	57.00	56.60	-1	5,676	-0.02%
2018/06/29	3	56.73	2	56.70	56.90	1	5,851	0.02%
2018/06/28	3	56.20	2	56.00	55.80	1	6,004	0.02%
2018/06/27	3	56.97	8	57.39	56.90	-5	6,064	-0.08%
2018/06/26	2	55.90	0	0.00	56.00	2	6,129	0.03%
2018/06/25	0	0.00	1	57.00	56.60	-1	6,399	-0.02%
2018/06/22	1	57.10	0	0.00	56.70	1	6,855	0.01%
2018/06/21	2	56.90	1	57.30	56.50	1	6,885	0.01%
2018/06/20	6	56.98	7	57.19	56.90	-1	6,973	-0.01%
2018/06/19	1	59.60	2	59.95	59.00	-1	7,225	-0.01%
2018/06/14	1	59.70	1	60.40	59.50	0	7,359	0.00%
2018/06/13	6	59.88	3	59.70	59.90	3	7,333	0.04%
2018/06/12	0	0.00	8	60.18	59.20	-8	7,402	-0.11%
2018/06/11	3	59.97	0	0.00	59.60	3	7,387	0.04%
2018/06/08	8	60.64	9	60.44	60.20	-1	7,373	-0.01%
2018/06/07	9	60.46	13.3	60.24	59.70	-4.3	7,417	-0.06%
2018/06/06	4	60.70	9	60.56	60.60	-5	7,372	-0.07%
2018/06/05	2	59.85	10	60.04	59.90	-8	7,306	-0.11%
2018/06/04	4	58.98	3	59.20	59.20	1	7,203	0.01%
2018/06/01	0	0.00	1	58.50	58.50	-1	7,200	-0.01%
2018/05/31	0	0.00	6	58.75	58.60	-6	7,188	-0.08%
2018/05/30	16	59.04	4	58.48	58.50	12	7,156	0.17%
2018/05/29	5	58.80	0	0.00	58.30	5	7,114	0.07%
2018/05/28	5	58.80	1	59.20	58.60	4	7,133	0.06%
2018/05/25	2	58.15	2	58.20	58.20	0	7,156	0.00%
2018/05/24	12	58.76	18	58.83	59.10	-6	7,129	-0.08%
2018/05/23	2	57.35	0	0.00	57.20	2	7,063	0.03%
2018/05/22	8	58.48	2	59.55	58.10	6	7,053	0.09%
2018/05/21	2	58.85	1	59.50	58.70	1	7,088	0.01%
2018/05/18	7	58.70	2	58.35	58.30	5	7,084	0.07%
2018/05/17	20	60.34	25	60.37	59.50	-5	7,133	-0.07%
2018/05/16	3	58.50	2	58.90	58.40	1	6,987	0.01%
2018/05/15	3	58.27	9	58.40	57.80	-6	7,014	-0.09%
2018/05/14	4	57.05	8	57.04	56.80	-4	7,104	-0.06%
2018/05/11	13	56.60	6	56.83	56.40	7	7,124	0.10%
2018/05/10	1	57.00	1	56.50	56.50	0	7,105	0.00%
2018/05/09	2	56.60	1	56.50	56.40	1	7,127	0.01%
2018/05/08	22	58.17	14	58.29	57.50	8	7,379	0.11%
2018/05/07	11	57.08	7	56.77	56.70	4	7,288	0.05%
2018/05/04	3	58.97	4	58.85	58.50	-1	7,268	-0.01%
2018/05/03	1	58.80	1	58.10	58.10	0	7,256	0.00%
2018/05/02	8	59.09	4	59.25	58.40	4	7,308	0.05%
2018/04/30	6	58.47	9	59.44	60.50	-3	7,271	-0.04%
2018/04/27	7	56.19	4	56.95	55.00	3	7,150	0.04%
2018/04/26	3	58.27	3	59.17	57.40	0	7,033	0.00%
2018/04/25	4	60.58	0	0.00	60.70	4	6,981	0.06%
2018/04/24	3	60.93	1	60.80	60.00	2	7,009	0.03%
2018/04/23	4	62.08	13	61.44	61.20	-9	7,046	-0.13%
2018/04/20	3	62.40	1	62.20	62.50	2	7,074	0.03%
2018/04/19	3	61.60	0	0.00	61.50	3	7,065	0.04%
2018/04/18	10	62.30	0	0.00	61.80	10	7,038	0.14%
2018/04/17	20	62.32	4	63.35	61.80	16	7,018	0.23%
2018/04/16	1	62.50	16	62.66	62.10	-15	6,974	-0.22%
2018/04/13	2	63.51	8	63.56	63.00	-6	6,967	-0.09%
2018/04/11	1	63.80	0	0.00	63.70	1	7,116	0.01%
2018/04/10	11	66.11	0	0.00	64.50	11	7,222	0.15%
2018/04/09	3	68.37	2	66.60	66.50	1	7,178	0.01%
2018/04/03	1	67.30	2	67.30	67.60	-1	7,098	-0.01%
2018/04/02	7	69.40	2	69.05	67.30	5	7,089	0.07%
2018/03/31	6	68.32	14	68.06	68.10	-8	6,997	-0.11%
2018/03/30	23	67.02	4	67.18	66.30	19	6,861	0.28%
2018/03/29	7	66.40	27	66.56	66.30	-20	6,865	-0.29%
2018/03/28	20	66.61	17	67.43	66.20	3	6,917	0.04%
2018/03/27	5	64.76	44	65.97	67.00	-39	7,085	-0.55%
2018/03/26	4	63.28	11	63.84	63.00	-7	6,669	-0.10%
2018/03/23	32	64.00	16	64.51	63.90	16	6,718	0.24%
2018/03/22	58	68.54	52	68.39	66.00	6	6,790	0.09%
2018/03/21	8	64.69	18	65.77	67.60	-10	6,851	-0.15%
2018/03/20	1	62.00	0	0.00	62.00	1	6,794	0.01%
2018/03/19	4	62.53	2	62.45	62.40	2	6,891	0.03%
2018/03/16	1	61.60	6	62.90	62.30	-5	6,897	-0.07%
2018/03/15	1	61.80	0	0.00	61.80	1	6,835	0.01%
2018/03/13	3	63.33	1	63.20	63.00	2	6,827	0.03%
2018/03/12	0	0.00	6.1	61.69	62.00	-6.1	6,802	-0.09%
2018/03/09	0	0.00	1	61.20	61.10	-1	6,828	-0.01%
2018/03/08	3	61.13	1.1	60.92	61.10	1.9	6,825	0.03%
2018/03/07	0	0.00	1	59.60	60.50	-1	6,847	-0.01%
2018/03/06	4	60.65	0	0.00	60.50	4	6,860	0.06%
2018/03/05	2	61.20	5	62.00	60.50	-3	6,887	-0.04%
2018/03/02	2	61.20	2	61.15	61.00	0	6,868	0.00%
2018/03/01	0	0.00	2	61.10	61.40	-2	6,871	-0.03%
2018/02/27	11	62.26	2	62.90	61.00	9	6,895	0.13%
2018/02/26	4	62.28	0	0.00	62.20	4	6,970	0.06%
2018/02/23	2	63.50	2	62.80	62.50	0	7,025	0.00%
2018/02/22	3	62.03	0	0.00	62.00	3	7,022	0.04%
2018/02/21	0	0.00	2	62.00	63.00	-2	7,023	-0.03%
2018/02/12	2	60.15	1	60.20	59.90	1	6,981	0.01%
2018/02/09	19	58.28	23	59.54	60.00	-4	7,002	-0.06%
2018/02/08	14	62.94	3	62.53	62.10	11	6,923	0.16%
2018/02/07	10	63.38	3	63.50	63.50	7	6,972	0.10%
2018/02/06	11	64.60	0	0.00	62.30	11	6,922	0.16%
2018/02/05	15	68.59	2	68.55	68.60	13	6,841	0.19%
2018/02/02	2	70.45	1	70.60	70.60	1	6,869	0.01%
2018/02/01	2	70.50	1	70.50	70.50	1	6,928	0.01%
2018/01/31	21	73.30	21	73.43	71.00	0	6,891	0.00%
2018/01/30	0	0.00	5	70.80	71.40	-5	6,613	-0.08%
2018/01/29	1	70.70	2	71.10	70.20	-1	6,547	-0.02%
2018/01/26	1	69.30	0	0.00	69.30	1	6,519	0.02%
2018/01/25	4	69.20	0	0.00	68.60	4	6,529	0.06%
2018/01/24	8	69.30	3	69.30	69.20	5	6,512	0.08%
2018/01/23	7	70.61	4	71.30	69.50	3	6,482	0.05%
2018/01/22	8	71.43	4	71.15	71.20	4	6,471	0.06%
2018/01/19	1	71.50	60	71.61	71.10	-59	6,489	-0.91%
2018/01/18	1	72.00	10	72.80	72.00	-9	6,477	-0.14%
2018/01/17	0	0.00	7	73.37	73.00	-7	6,488	-0.11%
2018/01/16	6	73.08	7	72.70	72.60	-1	6,478	-0.02%
2018/01/15	0	0.00	1	72.30	71.80	-1	6,461	-0.02%
2018/01/12	3	71.00	0	71.20	71.30	3	6,496	0.05%
2018/01/11	4	71.00	0	0.00	70.20	4	6,582	0.06%
2018/01/10	8	71.13	3	71.00	70.80	5	6,671	0.07%
2018/01/09	1	72.10	1	73.10	72.30	0	6,799	0.00%
2018/01/08	9	73.13	1.3	73.73	72.00	7.7	6,845	0.11%
2018/01/05	4	75.60	1	75.80	75.20	3	6,877	0.04%
2018/01/04	6	75.45	14	75.73	75.60	-8	6,877	-0.12%
2018/01/03	3	74.77	8	74.70	74.20	-5	6,916	-0.07%
2018/01/02	2	74.05	1	73.90	73.90	1	6,985	0.01%