宏達電 (2498)-元大-仁愛券商分點個股進出

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
43.15
漲跌
▼0.55
漲幅
-1.26%
成交量
3,446張
產業
上市通信網路類股
1094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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
元大-仁愛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
2024/06/04	1	44.40	0	0.00	43.70	1	3,945	0.03%
2024/05/31	0	0.00	5	44.79	43.60	-5	4,148	-0.12%
2024/05/30	1	43.30	1	43.85	43.15	0	4,029	0.00%
2024/05/27	0	0.00	5	42.75	43.30	-5	4,072	-0.12%
2024/05/24	6	42.00	3	42.05	42.05	3	4,234	0.07%
2024/05/23	1	42.80	3	42.50	42.50	-2	4,241	-0.05%
2024/05/22	1.6	43.72	1	43.70	43.50	0.6	4,278	0.01%
2024/05/20	5	43.25	0	43.20	43.40	5	4,363	0.11%
2024/05/17	1	43.05	1	43.00	43.20	0	4,402	0.00%
2024/05/16	0	0.00	1	43.15	43.25	-1	4,424	-0.02%
2024/05/15	0	0.00	3	42.60	42.60	-3	4,435	-0.07%
2024/05/14	0.1	42.35	2	42.35	42.25	-1.9	4,440	-0.04%
2024/05/10	1	41.75	6	40.55	41.60	-5	4,543	-0.11%
2024/05/09	6	42.08	2	41.60	41.60	4	4,525	0.09%
2024/05/08	6	41.69	14	42.04	42.45	-8	4,553	-0.18%
2024/05/07	6	42.10	1	42.00	42.00	5	4,588	0.11%
2024/05/06	0	0.00	3	42.70	42.80	-3	4,583	-0.07%
2024/05/03	5	43.15	5	42.85	42.85	0	4,605	0.00%
2024/05/02	1	42.90	1	42.85	42.65	0	4,628	0.00%
2024/04/30	5	42.90	0	0.00	42.65	5	4,710	0.11%
2024/04/29	5	43.00	5	43.20	43.40	0	4,755	0.00%
2024/04/25	6	41.61	6	41.67	41.70	0	4,837	0.00%
2024/04/24	1	42.50	1	42.55	42.40	0	4,880	0.00%
2024/04/22	1	41.80	0	0.00	41.45	1	5,075	0.02%
2024/04/19	1	41.53	0	0.00	41.45	1	5,086	0.02%
2024/04/18	1	43.45	2	43.25	43.25	-1	5,124	-0.02%
2024/04/17	1	43.20	0	0.00	42.80	1	5,293	0.02%
2024/04/15	0.1	45.55	0	0.00	45.15	0.1	6,724	0.00%
2024/04/12	3.2	46.24	4.7	46.58	46.05	-1.5	7,381	-0.02%
2024/04/11	5	45.85	1	45.55	45.55	4	7,361	0.05%
2024/04/10	3	46.67	0	0.00	46.40	3	7,393	0.04%
2024/04/09	7	46.67	44	46.42	46.65	-37	7,483	-0.49%
2024/04/03	1.2	46.81	0	0.00	47.20	1.2	7,548	0.02%
2024/04/01	0	0.00	3	48.15	48.25	-3	7,772	-0.04%
2024/03/29	0	0.00	4	47.20	47.20	-4	7,874	-0.05%
2024/03/28	5	47.80	0	0.00	47.65	5	8,335	0.06%
2024/03/27	3	47.57	0.6	47.60	47.65	2.4	8,601	0.03%
2024/03/26	4	48.03	4	47.93	47.85	0	8,590	0.00%
2024/03/25	5	49.42	12	48.93	48.00	-7	8,579	-0.08%
2024/03/22	3	46.82	0	0.00	47.45	3	8,472	0.04%
2024/03/19	5	45.35	11	45.64	45.65	-6	9,139	-0.07%
2024/03/18	1	45.45	59	45.75	45.80	-58	9,152	-0.63%
2024/03/15	1	45.25	9	45.36	45.15	-8	9,180	-0.09%
2024/03/14	5	45.90	142	45.85	45.50	-137	9,179	-1.49%	大賣/鉅額交易
2024/03/13	1	46.87	1	45.90	45.90	0	9,195	0.00%
2024/03/12	6.1	46.42	5	47.05	47.25	1.1	9,209	0.01%
2024/03/11	5	46.20	5	46.20	46.20	0	9,198	0.00%
2024/03/07	1	47.60	0	0.00	47.00	1	9,146	0.01%
2024/03/06	10	47.80	0	0.00	47.10	10	9,092	0.11%
2024/03/04	0	0.00	10	49.45	49.20	-10	8,958	-0.11%
2024/02/29	6.1	48.72	2	48.75	48.75	4.1	8,985	0.05%
2024/02/27	12.7	49.41	18.5	49.60	48.60	-5.8	9,009	-0.06%
2024/02/26	11	48.59	3	48.75	49.00	8	8,870	0.09%
2024/02/23	5	49.15	13	48.50	48.50	-8	8,971	-0.09%
2024/02/22	6.3	49.31	0	0.00	49.00	6.3	8,973	0.07%
2024/02/21	5.1	49.11	11	49.81	49.55	-5.9	9,009	-0.07%
2024/02/20	5.1	49.32	0	0.00	49.20	5.1	9,182	0.06%
2024/02/19	6	50.12	0	0.00	50.00	6	9,162	0.07%
2024/02/16	0.1	49.90	3	50.20	50.00	-2.9	9,254	-0.03%
2024/02/15	6.2	48.88	5	49.10	49.35	1.2	9,323	0.01%
2024/02/05	10.2	49.65	4	49.03	49.05	6.2	9,356	0.07%
2024/02/02	1	50.00	0	0.00	50.00	1	9,286	0.01%
2024/02/01	0	0.00	6	50.01	50.70	-6	9,271	-0.06%
2024/01/31	5	49.70	0	0.00	49.10	5	9,321	0.05%
2024/01/30	0	50.00	2	50.20	49.50	-2	9,409	-0.02%
2024/01/26	1	49.85	10	50.30	50.00	-9	9,673	-0.09%
2024/01/25	0	0.00	1	50.60	50.50	-1	9,699	-0.01%
2024/01/24	6	52.57	4	51.55	51.40	2	9,681	0.02%
2024/01/23	0.1	51.90	0	0.00	51.70	0.1	9,628	0.00%
2024/01/22	0	50.90	0	0.00	51.50	0	9,589	0.00%
2024/01/18	1	50.20	10.1	50.25	50.40	-9.1	9,580	-0.09%
2024/01/17	5.2	50.09	11	49.20	49.15	-5.8	9,534	-0.06%
2024/01/16	10	50.55	1	50.60	50.30	9	9,430	0.10%
2024/01/15	1	51.50	0	0.00	51.30	1	9,357	0.01%
2024/01/12	1	51.80	1	51.70	51.60	0	9,351	0.00%
2024/01/11	6	52.03	2.1	52.24	52.10	3.9	9,297	0.04%
2024/01/10	2	53.60	1	52.30	52.20	1	9,242	0.01%
2024/01/09	13.1	54.24	19.1	54.70	54.70	-6	8,994	-0.07%
2024/01/08	2.4	53.26	13	53.36	52.90	-10.6	7,866	-0.13%
2024/01/05	6.4	48.96	5	48.90	48.90	1.4	7,192	0.02%
2024/01/04	7	49.16	0	0.00	48.65	7	7,219	0.10%
2024/01/03	3	49.73	0	0.00	49.40	3	7,236	0.04%
2024/01/02	1.3	50.92	1	50.90	50.70	0.3	7,178	0.00%
2023/12/29	2.1	51.59	0	0.00	51.30	2.1	7,236	0.03%
2023/12/28	1	52.00	0	0.00	51.60	1	7,246	0.01%
2023/12/27	3.1	53.15	4	52.80	52.10	-0.9	7,194	-0.01%
2023/12/26	2	51.70	2	51.75	51.50	0	7,015	0.00%
2023/12/25	11.1	53.44	9.1	53.62	52.00	2	6,901	0.03%
2023/12/22	1.4	51.36	3	51.60	51.20	-1.6	6,432	-0.03%
2023/12/21	0.2	49.19	0	0.00	49.15	0.2	6,176	0.00%
2023/12/20	5.1	49.00	5	49.25	49.55	0.1	6,172	0.00%
2023/12/19	6	48.79	6	48.58	48.65	0	6,148	0.00%
2023/12/18	1.2	49.65	0	0.00	49.25	1.2	6,148	0.02%
2023/12/15	6.3	50.25	5	50.50	50.80	1.3	6,065	0.02%
2023/12/14	13	50.91	21	51.17	52.00	-8	5,873	-0.14%
2023/12/13	6	48.48	0	0.00	48.30	6	5,425	0.11%
2023/12/11	0	0.00	8	48.70	48.70	-8	5,466	-0.15%
2023/12/08	0.3	48.89	2	48.80	48.85	-1.7	5,475	-0.03%
2023/12/07	11	48.87	5	49.80	48.40	6	5,460	0.11%
2023/12/06	6	49.28	0	0.00	48.90	6	5,428	0.11%
2023/12/01	0	0.00	0	49.60	49.45	0	5,453	0.00%
2023/11/28	2	49.68	1	50.00	50.00	1	5,348	0.02%
2023/11/27	3	48.83	0	0.00	48.45	3	5,299	0.06%
2023/11/23	0	0.00	1	50.60	50.10	-1	5,249	-0.02%
2023/11/22	0	0.00	3.6	50.04	50.00	-3.6	5,226	-0.07%
2023/11/21	5	48.95	5.4	49.25	49.30	-0.4	5,125	-0.01%
2023/11/20	2	49.22	2	49.48	49.15	0	5,091	0.00%
2023/11/17	2	49.38	4	49.68	49.45	-2	5,037	-0.04%
2023/11/16	1	47.70	4	48.09	48.15	-3	4,841	-0.06%
2023/11/15	0	0.00	1.1	47.68	48.00	-1.1	4,817	-0.02%
2023/11/14	3	47.03	0	0.00	47.20	3	4,728	0.06%
2023/11/13	2	46.80	2	47.15	46.75	0	4,668	0.00%
2023/11/10	3	46.23	0	0.00	45.90	3	4,645	0.06%
2023/11/09	1	47.10	1	46.50	46.30	0	4,668	0.00%
2023/11/08	3	46.72	9	47.40	47.40	-6	4,731	-0.13%
2023/11/07	5	46.15	3	45.90	46.05	2	4,652	0.04%
2023/11/06	1	48.00	2	48.25	48.10	-1	4,602	-0.02%
2023/11/03	5	47.35	8.2	47.81	47.40	-3.2	4,549	-0.07%
2023/11/02	0	0.00	1	46.00	45.85	-1	4,356	-0.02%
2023/11/01	3	44.17	4	44.60	44.75	-1	4,470	-0.02%
2023/10/31	7.1	45.70	5	44.60	44.10	2.1	4,598	0.05%
2023/10/30	1	46.25	1	45.75	45.75	0	4,807	0.00%
2023/10/27	0	0.00	6	46.27	46.00	-6	4,872	-0.12%
2023/10/26	5.1	45.65	0	0.00	45.15	5.1	4,880	0.10%
2023/10/25	1	46.35	3	46.40	46.60	-2	4,945	-0.04%
2023/10/24	5	45.10	6	45.44	45.70	-1	5,041	-0.02%
2023/10/23	6	45.13	3	45.30	45.30	3	5,087	0.06%
2023/10/20	5	45.10	10	45.73	45.70	-5	5,146	-0.10%
2023/10/19	18.1	45.83	13	45.96	45.85	5.1	5,182	0.10%
2023/10/18	13	46.67	12	46.55	46.60	1	5,274	0.02%
2023/10/17	2	49.98	1	49.85	48.10	1	5,172	0.02%
2023/10/13	5	49.60	5	49.95	50.10	0	5,240	0.00%
2023/10/12	7	49.76	6	50.45	50.30	1	5,366	0.02%
2023/10/11	7	49.04	5	49.20	49.25	2	5,491	0.04%
2023/10/05	2	50.05	12	49.79	50.30	-10	6,014	-0.17%
2023/10/04	10	47.55	4	47.78	47.45	6	6,175	0.10%
2023/10/03	0	0.00	4	49.08	48.75	-4	6,183	-0.06%
2023/10/02	0	0.00	3	48.98	49.10	-3	6,297	-0.05%
2023/09/28	7	48.49	5	48.30	48.10	2	6,410	0.03%
2023/09/27	0	0.00	2	48.80	48.60	-2	6,431	-0.03%
2023/09/25	5	49.65	0	0.00	49.45	5	6,506	0.08%
2023/09/22	0	49.50	4	49.65	49.65	-4	6,536	-0.06%
2023/09/21	4	48.39	17	48.57	48.45	-13	6,600	-0.20%
2023/09/20	2	49.50	7	49.25	49.20	-5	6,605	-0.08%
2023/09/19	10	49.75	6	49.45	49.45	4	6,662	0.06%
2023/09/18	5	50.50	5	50.50	50.50	0	6,695	0.00%
2023/09/15	1	50.40	0	0.00	50.40	1	6,888	0.01%
2023/09/14	5	50.00	6	50.88	50.90	-1	6,926	-0.01%
2023/09/13	5	49.45	5	49.35	49.50	0	6,999	0.00%
2023/09/11	5.1	50.15	0	0.00	49.30	5.1	7,089	0.07%
2023/09/08	7	50.39	5	50.40	50.10	2	7,114	0.03%
2023/09/07	0.1	51.60	0	0.00	51.00	0.1	7,133	0.00%
2023/09/06	1	52.00	0	0.00	51.80	1	7,155	0.01%
2023/09/04	2	52.20	1	52.30	52.70	1	7,287	0.01%
2023/09/01	13	52.36	21	52.60	52.10	-8	7,380	-0.11%
2023/08/31	0	0.00	1	53.20	52.80	-1	7,669	-0.01%
2023/08/30	0	0.00	2	52.45	52.50	-2	8,030	-0.02%
2023/08/29	1	51.50	2	51.40	51.80	-1	8,139	-0.01%
2023/08/25	1	51.20	2	51.80	51.10	-1	8,264	-0.01%
2023/08/24	1	51.30	0	0.00	51.10	1	8,394	0.01%
2023/08/23	1	51.50	2	51.40	51.50	-1	8,696	-0.01%
2023/08/22	1	51.20	1	52.00	50.70	0	8,767	0.00%
2023/08/21	0	0.00	2	51.25	51.20	-2	8,833	-0.02%
2023/08/18	5	51.10	5	50.70	50.70	0	8,856	0.00%
2023/08/17	5	49.86	5	50.60	51.00	0	8,893	0.00%
2023/08/16	6	49.46	5	50.00	50.40	1	8,956	0.01%
2023/08/15	0	0.00	4	49.95	50.00	-4	8,958	-0.04%
2023/08/14	6	49.33	9	49.42	49.10	-3	9,137	-0.03%
2023/08/11	6	50.37	5	50.22	50.10	1	9,121	0.01%
2023/08/10	4	50.58	1	50.30	50.50	3	9,128	0.03%
2023/08/09	1	51.70	1	51.70	51.90	0	9,074	0.00%
2023/08/08	2	51.85	1	51.80	51.90	1	9,086	0.01%
2023/08/07	8	49.87	7	50.48	52.30	1	9,133	0.01%
2023/08/04	12.2	51.71	9.2	51.79	51.10	3	9,024	0.03%
2023/08/02	3	54.03	6	54.20	52.50	-3	8,926	-0.03%
2023/08/01	3	55.80	0	0.00	55.60	3	8,713	0.03%
2023/07/31	4.1	55.93	6	56.83	55.80	-1.9	8,672	-0.02%
2023/07/28	8	56.14	0.6	56.20	56.00	7.4	8,619	0.09%
2023/07/27	0	0.00	3	56.60	57.20	-3	8,602	-0.03%
2023/07/26	2	55.90	5	55.94	55.50	-3	8,529	-0.04%
2023/07/25	4	55.80	0.7	56.10	55.70	3.3	8,563	0.04%
2023/07/24	0	0.00	1	56.50	56.30	-1	8,609	-0.01%
2023/07/21	8	55.86	8	56.81	57.80	0	8,621	0.00%
2023/07/20	1	56.80	1	56.60	57.00	0	8,657	0.00%
2023/07/19	6.1	56.73	7	55.97	55.60	-0.9	8,690	-0.01%
2023/07/18	1	58.50	0	0.00	56.70	1	8,788	0.01%
2023/07/17	5	57.60	11	58.28	58.50	-6	8,914	-0.07%
2023/07/14	0	0.00	4	58.85	58.80	-4	8,991	-0.04%
2023/07/13	4	58.60	8.4	59.15	58.40	-4.4	8,953	-0.05%
2023/07/12	3	59.03	5	59.12	57.70	-2	8,770	-0.02%
2023/07/11	4	57.40	11	57.56	58.00	-7	8,506	-0.08%
2023/07/10	1.1	56.03	0	0.00	55.30	1.1	8,312	0.01%
2023/07/07	6.3	56.30	5	55.90	55.90	1.3	8,305	0.02%
2023/07/06	0	0.00	5	56.80	56.80	-5	8,385	-0.06%
2023/07/05	5.4	57.21	7	56.97	56.80	-1.6	8,668	-0.02%
2023/07/04	5.2	56.90	5	57.50	57.20	0.2	9,133	0.00%
2023/07/03	5	57.60	0	0.00	57.10	5	9,220	0.05%
2023/06/30	1	56.70	0	0.00	57.10	1	9,320	0.01%
2023/06/29	2.1	57.18	9	57.43	57.00	-6.9	9,382	-0.07%
2023/06/28	2.1	56.23	2	56.55	56.40	0.1	9,417	0.00%
2023/06/27	6.2	57.43	8	56.48	56.40	-1.8	9,657	-0.02%
2023/06/26	7.2	58.19	0	0.00	57.40	7.2	9,898	0.07%
2023/06/21	5	58.40	5	59.00	58.70	0	10,018	0.00%
2023/06/20	7.5	58.67	5	59.20	58.70	2.5	9,944	0.02%
2023/06/19	7.2	59.40	5	58.90	58.90	2.2	10,023	0.02%
2023/06/16	7	60.16	6	60.92	60.50	1	10,044	0.01%
2023/06/15	1.6	60.30	0	0.00	60.20	1.6	10,095	0.02%
2023/06/14	7	60.33	0	0.00	60.20	7	10,260	0.07%
2023/06/13	0	0.00	2	61.10	61.00	-2	10,510	-0.02%
2023/06/12	1	60.70	2	60.40	60.20	-1	10,964	-0.01%
2023/06/09	3.2	60.89	3	61.07	60.40	0.2	11,189	0.00%
2023/06/08	2	60.75	1	60.60	60.40	1	11,507	0.01%
2023/06/07	0	0.00	6	61.62	62.00	-6	11,855	-0.05%
2023/06/06	9	61.70	4	62.08	61.00	5	12,463	0.04%
2023/06/05	25	63.88	30	65.01	63.60	-5	12,483	-0.04%
2023/06/02	0	0.00	2	62.80	62.90	-2	12,292	-0.02%
2023/06/01	0.3	62.10	0	0.00	62.40	0.3	12,408	0.00%
2023/05/31	1	62.20	4	62.03	61.80	-3	12,681	-0.02%
2023/05/30	0	0.00	2	61.55	61.80	-2	13,018	-0.02%
2023/05/29	13	61.91	16	61.64	61.50	-3	13,433	-0.02%
2023/05/26	1	58.30	0	0.00	58.40	1	13,751	0.01%
2023/05/25	1	60.70	0	0.00	59.40	1	14,297	0.01%
2023/05/23	0.2	60.10	0	0.00	60.10	0.2	15,234	0.00%
2023/05/22	2	60.15	3	60.13	60.30	-1	15,543	-0.01%
2023/05/18	4	59.30	4	59.20	58.90	0	15,860	0.00%
2023/05/17	5	57.60	12	58.20	58.40	-7	16,248	-0.04%
2023/05/16	2.1	57.41	14	57.49	57.60	-11.9	16,400	-0.07%
2023/05/15	7	57.10	7	56.80	56.60	0	16,607	0.00%
2023/05/12	5	55.91	10	56.85	57.20	-5	17,142	-0.03%
2023/05/11	9	56.43	3	56.37	56.00	6	17,695	0.03%
2023/05/10	5	56.70	7	57.30	57.50	-2	18,116	-0.01%
2023/05/09	3.1	56.51	2	56.90	56.80	1.1	18,824	0.01%
2023/05/08	7	57.49	4	57.65	57.40	3	19,949	0.02%
2023/05/05	0	0.00	13	57.05	57.30	-13	21,816	-0.06%
2023/05/04	4	56.88	8	56.90	56.80	-4	22,378	-0.02%
2023/05/03	7	56.63	1	56.80	56.50	6	22,607	0.03%
2023/05/02	2	57.40	6	57.38	57.50	-4	22,964	-0.02%
2023/04/28	2.1	57.05	5	56.98	56.70	-2.9	23,193	-0.01%
2023/04/27	10	56.40	5	56.10	56.20	5	23,205	0.02%
2023/04/26	4	55.90	4	55.83	56.50	0	23,243	0.00%
2023/04/25	9	57.49	6	56.27	55.90	3	23,544	0.01%
2023/04/24	6	58.05	5	58.20	58.00	1	23,797	0.00%
2023/04/21	11	58.81	8	58.78	58.10	3	23,910	0.01%
2023/04/20	18.3	60.49	9	60.26	59.60	9.3	23,913	0.04%
2023/04/19	20	62.60	12	62.03	61.70	8	23,949	0.03%
2023/04/18	5	64.08	0	0.00	63.30	5	24,001	0.02%
2023/04/17	3	64.80	6	64.83	64.60	-3	24,530	-0.01%
2023/04/14	1	64.50	2	64.35	64.30	-1	24,969	0.00%
2023/04/13	5.1	63.78	3	64.60	63.70	2.1	25,245	0.01%
2023/04/12	12	64.88	12	64.72	64.70	0	25,380	0.00%
2023/04/11	15.2	64.94	16	64.68	64.30	-0.8	25,460	0.00%
2023/04/10	61	65.15	8	64.91	65.20	53	25,447	0.21%
2023/04/07	19.1	64.44	10	65.22	64.10	9.1	25,252	0.04%
2023/04/06	5	62.50	24	63.20	63.60	-19	24,885	-0.08%
2023/03/31	5	61.80	2	62.50	62.60	3	24,950	0.01%
2023/03/30	9	61.89	5	61.96	62.00	4	25,029	0.02%
2023/03/29	9	61.74	6	61.58	61.60	3	25,176	0.01%
2023/03/28	20	62.44	13	62.33	61.70	7	25,355	0.03%
2023/03/27	54	64.54	78	64.00	63.60	-24	25,215	-0.10%
2023/03/24	6	63.57	16	63.56	63.00	-10	25,157	-0.04%
2023/03/23	0	0.00	3	63.10	63.10	-3	25,160	-0.01%
2023/03/22	8	63.16	59	63.13	63.30	-51	25,290	-0.20%
2023/03/21	12	63.13	4	62.90	62.70	8	25,422	0.03%
2023/03/20	2	62.10	4	63.10	63.20	-2	25,545	-0.01%
2023/03/17	12	61.88	18	62.14	62.20	-6	25,901	-0.02%
2023/03/16	15	61.97	12.5	61.48	61.10	2.5	26,237	0.01%
2023/03/15	12	63.32	16	63.69	63.00	-4	26,537	-0.02%
2023/03/14	8	61.90	13	63.50	62.50	-5	26,978	-0.02%
2023/03/13	10	61.53	20	61.89	62.60	-10	27,719	-0.04%
2023/03/10	18	62.51	7	62.36	62.60	11	28,235	0.04%
2023/03/09	47.5	66.06	30	65.55	64.40	17.5	29,472	0.06%
2023/03/08	18.5	63.75	4	64.00	63.40	14.5	29,774	0.05%
2023/03/07	8	64.84	0.1	65.60	64.90	7.9	29,637	0.03%
2023/03/06	5	64.10	8.9	64.92	64.80	-3.9	29,643	-0.01%
2023/03/03	18.5	64.70	6	64.17	63.60	12.5	29,568	0.04%
2023/03/02	15	65.08	6	65.08	64.80	9	29,462	0.03%
2023/03/01	8	66.94	6	66.98	66.10	2	29,189	0.01%
2023/02/24	11.5	66.29	7	66.71	65.40	4.5	28,773	0.02%
2023/02/23	5	66.86	14	66.99	66.70	-9	28,439	-0.03%
2023/02/22	6	65.02	1	65.10	64.60	5	28,059	0.02%
2023/02/21	15	67.16	14	68.33	66.70	1	27,948	0.00%
2023/02/20	2	66.95	4	66.78	66.90	-2	27,536	-0.01%
2023/02/17	4	65.62	8	65.94	65.80	-4	27,439	-0.01%
2023/02/16	15	65.21	13	65.04	65.60	2	27,622	0.01%
2023/02/15	10	63.63	11	64.10	64.50	-1	27,729	0.00%
2023/02/14	7	65.91	4	65.98	65.50	3	27,359	0.01%
2023/02/13	3	65.70	2	65.40	65.20	1	27,496	0.00%
2023/02/10	6	66.20	6.1	65.65	65.50	-0.1	27,637	0.00%
2023/02/09	11	66.71	15	67.05	67.70	-4	27,428	-0.01%
2023/02/08	6	66.40	8	66.75	66.30	-2	27,527	-0.01%
2023/02/07	18	66.52	15	66.69	66.10	3	27,519	0.01%
2023/02/06	24	66.62	24.2	67.64	68.70	-0.2	27,040	0.00%
2023/02/03	33.5	67.47	26	66.69	65.10	7.5	26,040	0.03%
2023/02/02	2	65.50	32.4	66.25	66.90	-30.4	24,490	-0.12%
2023/02/01	3	60.77	2	61.10	60.90	1	24,173	0.00%
2023/01/31	3	60.73	11	60.55	60.80	-8	24,234	-0.03%
2023/01/30	0	0.00	9	58.97	59.50	-9	24,065	-0.04%
2023/01/17	8.3	57.13	6	57.38	57.20	2.3	24,033	0.01%
2023/01/16	6	57.22	5	57.20	57.20	1	24,166	0.00%
2023/01/13	4	57.95	0	0.00	57.30	4	24,282	0.02%
2023/01/12	2.5	60.00	0	0.00	59.50	2.5	24,235	0.01%
2023/01/11	1	59.40	1	59.30	59.00	0	24,121	0.00%
2023/01/10	3	58.90	2	58.80	58.80	1	24,312	0.00%
2023/01/09	0	0.00	6	59.22	58.70	-6	24,559	-0.02%
2023/01/06	5.2	58.78	15	59.20	58.50	-9.8	24,854	-0.04%
2023/01/05	12	59.28	6	60.38	58.70	6	25,296	0.02%
2023/01/04	3	59.43	6	59.03	58.80	-3	25,241	-0.01%
2023/01/03	7	58.37	3	57.70	58.10	4	25,223	0.02%
2022/12/30	2	56.85	0	0.00	55.70	2	25,198	0.01%
2022/12/29	0	0.00	3	55.80	55.70	-3	25,355	-0.01%
2022/12/28	0.1	56.00	0	0.00	55.70	0.1	25,989	0.00%
2022/12/27	0	0.00	1	56.40	57.10	-1	26,174	0.00%
2022/12/26	1.1	55.61	1	55.70	55.70	0.1	26,380	0.00%
2022/12/23	2.2	55.06	2	55.25	55.00	0.2	26,855	0.00%
2022/12/22	5	56.24	2	56.10	55.40	3	27,133	0.01%
2022/12/21	23	55.10	31	54.50	55.80	-8	27,737	-0.03%
2022/12/20	10	54.30	2	54.50	54.40	8	28,192	0.03%
2022/12/19	3	57.13	0	0.00	56.40	3	28,938	0.01%
2022/12/16	0	0.00	0	57.70	57.20	0	29,573	0.00%
2022/12/15	1	58.70	9	58.20	58.20	-8	30,474	-0.03%
2022/12/14	3	58.00	7	58.20	58.40	-4	31,185	-0.01%
2022/12/13	0	0.00	3	59.60	58.40	-3	31,538	-0.01%
2022/12/12	0	0.00	1	58.80	58.90	-1	31,888	0.00%
2022/12/09	11	60.06	6	59.88	59.40	5	31,984	0.02%
2022/12/08	2	59.70	10	59.21	59.90	-8	31,994	-0.03%
2022/12/07	10	58.54	20	59.57	58.00	-10	32,125	-0.03%
2022/12/06	29.1	61.01	14	60.69	59.90	15.1	32,225	0.05%
2022/12/05	35	60.78	19	60.61	60.40	16	32,529	0.05%
2022/12/02	15	59.00	24.1	58.95	59.10	-9.1	31,931	-0.03%
2022/12/01	64	59.61	48	59.18	57.80	16	31,833	0.05%
2022/11/30	12	55.18	30.3	55.60	57.60	-18.3	31,310	-0.06%
2022/11/29	6	51.28	8	52.03	52.40	-2	31,608	-0.01%
2022/11/28	9	51.97	3	51.50	51.50	6	33,714	0.02%
2022/11/25	1.1	53.50	0	0.00	52.70	1.1	34,360	0.00%
2022/11/24	7	52.94	5	53.36	53.40	2	35,383	0.01%
2022/11/23	9	53.03	8	52.41	52.40	1	35,608	0.00%
2022/11/22	6	53.00	7	52.83	52.80	-1	35,980	0.00%
2022/11/21	5	53.20	4	52.85	52.80	1	37,064	0.00%
2022/11/18	11	54.50	6	54.25	53.40	5	37,282	0.01%
2022/11/17	1	55.40	2	54.90	54.70	-1	38,061	0.00%
2022/11/16	3	54.37	6	54.57	54.50	-3	38,499	-0.01%
2022/11/15	14	53.89	11	54.04	54.30	3	38,967	0.01%
2022/11/11	1	54.00	9	53.68	52.40	-8	40,889	-0.02%
2022/11/10	2	52.80	0	0.00	52.70	2	41,712	0.00%
2022/11/09	0	0.00	3	53.13	53.40	-3	42,307	-0.01%
2022/11/08	7	52.90	2	52.90	51.80	5	43,100	0.01%
2022/11/07	4	53.43	1	52.70	52.50	3	43,801	0.01%
2022/11/04	36	52.38	93	53.72	53.50	-57	44,700	-0.13%
2022/11/03	68	52.74	16	51.78	52.70	52	44,986	0.12%
2022/11/02	9	50.29	3	50.83	50.50	6	45,218	0.01%
2022/11/01	51	50.53	52	50.89	50.90	-1	46,009	0.00%
2022/10/31	1	50.70	6	49.72	50.50	-5	46,929	-0.01%
2022/10/28	5.3	48.77	22	48.98	48.30	-16.7	48,686	-0.03%
2022/10/27	2	49.68	11	49.40	50.30	-9	49,722	-0.02%
2022/10/26	3	48.98	7	48.88	48.40	-4	50,392	-0.01%
2022/10/25	3	49.28	6	49.59	49.05	-3	51,129	-0.01%
2022/10/24	2	50.15	4	50.11	49.65	-2	52,478	0.00%
2022/10/21	4	50.53	1	50.00	49.25	3	54,504	0.01%
2022/10/20	7	51.17	4	51.23	51.00	3	55,537	0.01%
2022/10/19	9	52.29	7	52.23	51.70	2	56,959	0.00%
2022/10/18	2	53.15	6	52.47	52.00	-4	58,860	-0.01%
2022/10/17	181	50.46	185	51.16	52.50	-4	62,994	-0.01%	大買/大賣/
2022/10/14	20	51.49	20	51.98	51.70	0	65,525	0.00%
2022/10/13	6	51.13	1	49.35	49.05	5	66,365	0.01%
2022/10/12	5.5	51.61	4	52.25	53.00	1.5	66,666	0.00%
2022/10/11	5.2	51.49	174	51.60	51.60	-168.8	67,341	-0.25%	大賣/鉅額交易
2022/10/07	178	56.43	6.1	55.93	55.90	171.9	67,859	0.25%	大買/鉅額交易
2022/10/06	178	55.70	183	56.41	56.50	-5	69,128	-0.01%	大買/大賣/
2022/10/05	95.5	56.71	261	55.83	55.00	-165.5	70,843	-0.23%	大賣/鉅額交易
2022/10/04	5	55.68	5	56.22	55.90	0	71,871	0.00%
2022/10/03	320	54.02	320	53.69	54.30	0	72,857	0.00%	大買/大賣/
2022/09/30	141	52.66	142	53.15	54.80	-1	75,063	0.00%	大買/大賣/
2022/09/29	12	53.53	14	53.54	53.30	-2	77,665	0.00%
2022/09/28	16	52.89	8	52.73	52.00	8	81,115	0.01%
2022/09/27	4.2	55.54	1	55.60	56.60	3.2	82,606	0.00%
2022/09/26	27.3	58.03	27	57.21	56.00	0.3	83,725	0.00%
2022/09/23	512.3	61.70	515	61.46	60.80	-2.7	84,788	0.00%	大買/大賣/
2022/09/22	327.5	63.55	321	63.52	62.70	6.5	85,208	0.01%	大買/大賣/
2022/09/21	156	62.65	174	63.73	64.50	-18	85,680	-0.02%	大買/大賣/
2022/09/20	14	62.64	5.2	62.52	62.80	8.8	87,623	0.01%
2022/09/19	88.2	61.92	17	61.71	61.30	71.2	87,693	0.08%
2022/09/16	127	61.47	59	61.86	61.20	68	87,845	0.08%	大買/
2022/09/15	42.4	62.41	3	61.93	61.30	39.4	88,657	0.04%
2022/09/14	17	61.12	21	61.60	62.60	-4	89,958	0.00%
2022/09/13	17	63.56	4	63.75	62.20	13	89,566	0.01%
2022/09/12	25	63.69	34.2	63.31	63.30	-9.2	89,038	-0.01%
2022/09/08	17	60.73	16	61.11	60.80	1	88,042	0.00%
2022/09/07	29	60.30	13	60.66	60.40	16	87,776	0.02%
2022/09/06	18	61.07	5	61.16	60.10	13	87,085	0.01%
2022/09/05	35	64.06	40	64.77	63.40	-5	86,076	-0.01%
2022/09/02	83	63.28	180.1	64.73	63.90	-97.1	84,883	-0.11%	大賣/
2022/09/01	73.3	61.68	13	61.35	60.20	60.3	82,647	0.07%
2022/08/31	35.1	61.84	33	61.96	62.30	2.1	81,807	0.00%
2022/08/30	18.6	59.53	5	59.62	59.10	13.6	80,656	0.02%
2022/08/29	8.6	58.64	7	58.83	58.70	1.6	80,251	0.00%
2022/08/26	27	61.86	13	62.53	61.60	14	79,833	0.02%
2022/08/25	6	60.90	8	61.04	61.00	-2	78,831	0.00%
2022/08/24	33	60.34	28	59.19	59.50	5	78,464	0.01%
2022/08/23	18	60.30	18	60.61	60.20	0	77,650	0.00%
2022/08/22	6.6	62.47	5	62.00	61.00	1.6	77,073	0.00%
2022/08/19	9	64.70	25	65.73	63.90	-16	76,527	-0.02%
2022/08/18	30	64.82	3	64.90	64.20	27	75,462	0.04%
2022/08/17	11	64.68	30	64.25	65.50	-19	74,055	-0.03%
2022/08/16	13.3	64.12	7.2	64.48	62.50	6.1	72,978	0.01%
2022/08/15	9	61.34	8.5	62.39	64.50	0.5	72,200	0.00%
2022/08/12	25.2	63.95	21	64.16	63.20	4.2	71,105	0.01%
2022/08/11	30.1	63.44	37	63.54	63.80	-6.9	70,103	-0.01%
2022/08/10	26	61.29	39	61.01	62.00	-13	69,002	-0.02%
2022/08/09	9	59.59	8.4	60.06	59.70	0.6	68,156	0.00%
2022/08/08	16.3	59.06	6.5	59.68	60.40	9.8	67,502	0.01%
2022/08/05	10	59.63	23	60.48	62.00	-13	66,539	-0.02%
2022/08/04	34	59.74	25	59.15	58.30	9	65,593	0.01%
2022/08/03	58	66.18	55	65.30	63.30	3	63,697	0.00%
2022/08/02	7	64.64	208	64.01	64.30	-201	62,596	-0.32%	大賣/鉅額交易
2022/08/01	418	65.73	406	65.35	65.80	12	61,911	0.02%	大買/大賣/
2022/07/29	228	65.85	212.1	65.14	65.10	15.9	61,030	0.03%	大買/大賣/
2022/07/28	245	67.66	45.5	66.66	65.40	199.5	59,645	0.33%	大買/鉅額交易
2022/07/27	12	63.40	232	63.02	64.70	-220	57,530	-0.38%	大賣/鉅額交易
2022/07/26	327	66.88	339	64.53	64.20	-12	56,412	-0.02%	大買/大賣/
2022/07/25	280	65.19	289	66.55	66.60	-9	55,233	-0.02%	大買/大賣/
2022/07/22	378.8	67.72	93.1	67.86	64.70	285.8	53,167	0.54%	大買/鉅額交易
2022/07/21	250.1	63.47	300.1	64.91	65.60	-50.1	48,899	-0.10%	大買/大賣/
2022/07/20	41	60.03	39	60.37	59.70	2	46,099	0.00%
2022/07/19	10.3	58.30	282	58.62	58.10	-271.7	44,897	-0.61%	大賣/鉅額交易
2022/07/18	505	60.30	495	59.69	59.10	10	44,100	0.02%	大買/大賣/
2022/07/15	362	59.98	362	59.57	58.90	0	42,995	0.00%	大買/大賣/
2022/07/14	261	59.17	259.2	59.77	60.70	1.8	42,083	0.00%	大買/大賣/
2022/07/13	398.2	59.77	393	60.24	58.40	5.2	40,525	0.01%	大買/大賣/
2022/07/12	510	58.33	500	59.05	57.60	10	38,521	0.03%	大買/大賣/
2022/07/11	272	59.99	272	60.52	60.90	0	36,860	0.00%	大買/大賣/
2022/07/08	230.3	60.17	218	60.99	60.50	12.3	35,597	0.03%	大買/大賣/
2022/07/07	315.2	58.88	61	59.70	61.70	254.2	33,181	0.77%	大買/鉅額交易
2022/07/06	186	60.92	445.1	58.93	56.90	-259.1	30,092	-0.86%	大買/大賣/鉅額交易
2022/07/05	20.3	58.61	40	59.37	60.70	-19.7	26,355	-0.07%
2022/07/04	12	51.09	20	53.15	55.20	-8	24,146	-0.03%
2022/07/01	63	50.56	53	50.78	50.20	10	22,541	0.04%
2022/06/30	50	49.68	20	49.64	48.90	30	20,532	0.15%
2022/06/29	304	53.52	328	52.82	52.00	-24	19,418	-0.12%	大買/大賣/
2022/06/28	106	58.87	111	58.02	57.70	-5	17,930	-0.03%	大買/大賣/
2022/06/27	13	57.14	19.2	57.19	57.80	-6.2	15,291	-0.04%
2022/06/24	8.2	51.02	20	50.67	52.60	-11.8	14,754	-0.08%
2022/06/23	101	48.98	19	48.96	47.90	82	14,113	0.58%	大買/
2022/06/22	300	47.08	107	48.49	49.70	193	13,272	1.45%	大買/大賣/鉅額交易
2022/06/21	1	43.50	9	46.13	46.30	-8	11,791	-0.07%
2022/06/20	3	44.25	0	0.00	42.10	3	11,763	0.03%
2022/06/17	4	44.39	6	43.89	44.00	-2	11,742	-0.02%
2022/06/16	0	0.00	1	47.60	45.05	-1	11,870	-0.01%
2022/06/15	1	45.35	1	46.10	45.75	0	11,921	0.00%
2022/06/14	4	45.55	0.2	44.90	46.45	3.8	12,146	0.03%
2022/06/13	2	45.70	1	46.35	45.60	1	12,401	0.01%
2022/06/10	2	47.50	0	0.00	47.40	2	12,611	0.02%
2022/06/09	2	48.10	0	0.00	48.20	2	12,786	0.02%
2022/06/06	5	49.20	5	49.37	49.00	0	13,971	0.00%
2022/06/02	1	50.50	0	0.00	49.25	1	14,489	0.01%
2022/05/31	7	48.21	11	48.82	50.00	-4	15,290	-0.03%
2022/05/30	6	48.04	4	48.13	48.15	2	16,732	0.01%
2022/05/27	9	48.09	2	48.00	47.05	7	17,646	0.04%
2022/05/26	0	0.00	1	46.10	45.90	-1	17,706	-0.01%
2022/05/25	2	45.90	0	0.00	46.00	2	18,054	0.01%
2022/05/24	2	46.45	0	0.00	45.95	2	18,678	0.01%
2022/05/20	0	0.00	1	47.10	47.00	-1	19,058	-0.01%
2022/05/19	1	46.05	2	46.65	46.70	-1	19,154	-0.01%
2022/05/18	3	46.72	5	47.17	47.20	-2	19,316	-0.01%
2022/05/17	1	46.35	7	46.81	47.20	-6	19,454	-0.03%
2022/05/16	12	45.97	14	45.61	45.70	-2	19,732	-0.01%
2022/05/13	4	45.86	5	46.09	45.90	-1	19,998	0.00%
2022/05/12	4	45.78	4	45.21	44.95	0	20,310	0.00%
2022/05/11	6	45.69	10	45.85	46.15	-4	20,437	-0.02%
2022/05/10	5	45.88	5	46.43	46.45	0	20,644	0.00%
2022/05/09	12	46.76	10	46.64	45.65	2	21,260	0.01%
2022/05/06	3	49.52	0	0.00	49.95	3	21,534	0.01%
2022/05/05	3	50.47	6	50.88	51.00	-3	22,316	-0.01%
2022/05/04	0	0.00	2	48.88	49.30	-2	22,796	-0.01%
2022/05/03	2	47.75	7	48.14	48.45	-5	23,723	-0.02%
2022/04/29	13	49.03	5	49.30	47.60	8	24,171	0.03%
2022/04/27	3	48.00	1	48.35	48.60	2	24,884	0.01%
2022/04/26	1	49.70	1	49.20	49.80	0	25,059	0.00%
2022/04/25	2	49.22	1	49.40	48.75	1	25,311	0.00%
2022/04/22	2	51.50	0	0.00	51.10	2	25,912	0.01%
2022/04/21	5	52.68	0	0.00	53.00	5	26,781	0.02%
2022/04/20	0	0.00	1	53.00	53.10	-1	27,371	0.00%
2022/04/19	1	54.20	1	54.50	53.20	0	28,103	0.00%
2022/04/18	9	53.62	0	0.00	53.20	9	29,264	0.03%
2022/04/15	10.1	54.82	15	54.20	54.20	-4.9	29,725	-0.02%
2022/04/14	11	56.59	12	56.63	56.10	-1	30,518	0.00%
2022/04/13	8	56.34	11	56.33	56.60	-3	31,079	-0.01%
2022/04/12	4.1	55.05	0	0.00	54.00	4.1	31,573	0.01%
2022/04/11	13.1	55.92	14	54.37	54.00	-0.9	32,647	0.00%
2022/04/08	6	56.30	6	57.05	56.70	0	33,380	0.00%
2022/04/07	4.1	56.76	3	56.90	55.70	1.1	33,765	0.00%
2022/04/06	8	59.04	9	59.03	58.80	-1	34,281	0.00%
2022/03/31	8	59.78	8	59.30	59.20	0	35,554	0.00%
2022/03/30	8	60.90	8	60.90	60.30	0	37,297	0.00%
2022/03/29	3	59.77	4	59.80	59.80	-1	38,605	0.00%
2022/03/28	3	58.27	4	59.60	59.70	-1	40,366	0.00%
2022/03/25	4	60.52	3	61.50	59.30	1	41,209	0.00%
2022/03/24	5	60.24	17.1	60.89	61.80	-12.1	42,122	-0.03%
2022/03/23	7.3	59.94	4	60.25	59.70	3.3	42,768	0.01%
2022/03/22	2	58.35	3	59.30	59.30	-1	43,683	0.00%
2022/03/21	10	59.85	3	60.70	58.50	7	44,434	0.02%
2022/03/18	5.2	58.53	8	58.33	58.50	-2.8	44,939	-0.01%
2022/03/17	11	58.40	7	58.56	58.60	4	45,225	0.01%
2022/03/16	5	56.14	18	56.07	56.20	-13	45,677	-0.03%
2022/03/15	9.7	55.93	10	55.75	55.60	-0.3	46,642	0.00%
2022/03/14	6.1	57.88	5	57.80	57.70	1.1	47,603	0.00%
2022/03/11	6	57.32	8	57.74	57.80	-2	49,421	0.00%
2022/03/10	9.1	58.12	6	58.30	58.10	3.1	50,458	0.01%
2022/03/09	10.1	57.31	11	57.20	56.10	-0.9	52,280	0.00%
2022/03/08	10.1	58.87	4	57.80	56.80	6.1	53,122	0.01%
2022/03/07	8.1	61.48	17	61.56	60.10	-8.9	53,870	-0.02%
2022/03/04	12	65.61	11	64.98	64.30	1	54,730	0.00%
2022/03/03	79.2	68.21	52	67.62	65.40	27.2	55,378	0.05%
2022/03/02	13	64.63	26	65.36	66.90	-13	55,289	-0.02%
2022/03/01	1.1	60.09	7	60.01	60.90	-5.9	56,108	-0.01%
2022/02/25	8	59.15	3	58.83	57.90	5	56,859	0.01%
2022/02/24	17	58.48	12	58.55	57.70	5	58,297	0.01%
2022/02/23	2	62.15	4	62.05	62.10	-2	58,653	0.00%
2022/02/22	5	62.36	2	62.10	61.50	3	61,135	0.00%
2022/02/21	4	64.68	1	65.10	64.40	3	62,116	0.00%
2022/02/18	6	64.42	8	65.08	65.80	-2	64,354	0.00%
2022/02/17	2	64.75	3	65.17	65.20	-1	66,364	0.00%
2022/02/16	3	65.13	17	64.86	64.40	-14	69,945	-0.02%
2022/02/15	6	63.43	0	0.00	63.00	6	72,472	0.01%
2022/02/14	16	64.93	10	64.27	63.90	6	72,684	0.01%
2022/02/11	7	67.16	11	68.21	68.30	-4	72,541	-0.01%
2022/02/10	10	68.26	14	68.16	67.70	-4	72,614	-0.01%
2022/02/09	21	68.39	20	68.10	67.90	1	72,466	0.00%
2022/02/08	12.8	66.21	6	66.62	66.90	6.8	71,804	0.01%
2022/02/07	14.3	62.82	14	62.60	67.00	0.3	71,431	0.00%
2022/01/26	6.2	63.74	4	63.98	63.80	2.2	70,997	0.00%
2022/01/25	10	65.34	11	66.39	62.60	-1	70,780	0.00%
2022/01/24	7	67.74	6	68.25	67.00	1	70,115	0.00%
2022/01/21	22	68.95	49	68.60	69.10	-27	69,798	-0.04%
2022/01/20	11	69.35	8	68.83	69.20	3	69,315	0.00%
2022/01/19	1.1	69.59	3	69.27	69.90	-1.9	69,702	0.00%
2022/01/18	7	70.91	4	70.68	70.50	3	70,003	0.00%
2022/01/17	12	71.03	9	70.87	70.60	3	72,127	0.00%
2022/01/14	17	68.34	12	68.15	69.00	5	75,490	0.01%
2022/01/13	5	71.58	4	72.25	71.00	1	76,728	0.00%
2022/01/12	12	72.31	8	72.21	72.00	4	76,617	0.01%
2022/01/11	16	74.80	10	75.74	72.30	6	76,497	0.01%
2022/01/10	6	77.45	13	78.07	79.60	-7	75,611	-0.01%
2022/01/07	57.5	79.43	27	79.31	78.00	30.5	75,101	0.04%
2022/01/06	19	80.65	6.4	81.17	82.00	12.6	74,186	0.02%
2022/01/05	39.2	83.81	22.1	83.30	81.60	17.1	73,565	0.02%
2022/01/04	21	86.81	9	86.40	84.60	12	72,904	0.02%
2022/01/03	15	84.75	22	86.24	86.00	-7	71,769	-0.01%
2021/12/30	13	84.46	5	84.12	84.80	8	70,921	0.01%
2021/12/29	31	83.45	30	83.99	85.80	1	70,467	0.00%
2021/12/28	56.1	84.88	45	83.22	83.00	11.1	69,792	0.02%
2021/12/27	19	86.76	7	86.50	85.60	12	69,030	0.02%
2021/12/24	25	87.83	23	87.16	86.40	2	68,493	0.00%
2021/12/23	13	85.78	101	86.01	87.10	-88	66,633	-0.13%	大賣/
2021/12/22	129	85.98	66.2	85.73	83.80	62.8	65,222	0.10%	大買/
2021/12/21	28	83.59	19	84.16	83.00	9	63,397	0.01%
2021/12/20	13	82.76	28	83.87	84.90	-15	62,609	-0.02%
2021/12/17	32	81.61	32	81.38	80.80	0	61,374	0.00%
2021/12/16	46	81.66	53	82.12	83.30	-7	60,439	-0.01%
2021/12/15	11	76.70	13	77.42	80.10	-2	59,346	0.00%
2021/12/14	12	76.43	19	76.42	75.70	-7	58,582	-0.01%
2021/12/13	22	81.24	22	81.29	80.10	0	57,890	0.00%
2021/12/10	14	81.09	14	81.91	80.70	0	57,413	0.00%
2021/12/09	45	81.74	32	81.78	81.30	13	56,784	0.02%
2021/12/08	57	83.91	50	83.50	81.30	7	55,622	0.01%
2021/12/07	50	86.36	30	86.82	84.00	20	54,330	0.04%
2021/12/06	55	85.20	51	85.32	86.10	4	52,273	0.01%
2021/12/03	24	84.80	67	85.70	85.20	-43	50,932	-0.08%
2021/12/02	44	82.07	36	82.60	80.20	8	48,676	0.02%
2021/12/01	24.1	78.35	28	79.43	83.40	-3.9	47,284	-0.01%
2021/11/30	42	79.92	28	80.60	77.50	14	45,911	0.03%
2021/11/29	76	75.45	41	75.74	78.00	35	44,541	0.08%
2021/11/26	51	78.25	86	78.48	77.80	-35	43,241	-0.08%
2021/11/25	33	82.95	33	82.67	81.00	0	41,666	0.00%
2021/11/24	51	79.58	45	79.90	79.40	6	39,840	0.02%
2021/11/23	52	80.37	27	81.33	78.40	25	38,800	0.06%
2021/11/22	44	87.75	42.4	88.33	86.70	1.6	36,977	0.00%
2021/11/19	63.3	88.99	73	89.81	87.60	-9.7	35,950	-0.03%
2021/11/18	53.1	86.62	87	86.16	86.10	-33.9	33,342	-0.10%
2021/11/17	120	85.49	150	84.25	87.50	-30	31,980	-0.09%	大買/大賣/
2021/11/16	181	86.55	132	85.61	82.10	49	29,613	0.17%	大買/大賣/
2021/11/15	228.2	93.29	304	94.39	90.90	-75.8	27,416	-0.28%	大買/大賣/
2021/11/12	147	87.75	56	89.32	90.90	91	23,622	0.39%	大買/
2021/11/11	11	84.75	5	83.12	82.70	6	20,738	0.03%
2021/11/10	75	84.09	12	85.84	89.60	63	20,223	0.31%
2021/11/09	34	81.82	4	83.70	81.50	30	19,998	0.15%
2021/11/08	2	75.50	4	73.30	77.00	-2	19,674	-0.01%
2021/11/05	34	65.65	1	69.70	70.00	33	19,478	0.17%
2021/11/04	58	72.16	14	72.01	67.00	44	19,373	0.23%
2021/11/03	1	66.60	6	65.70	71.20	-5	19,313	-0.03%
2021/11/02	42	71.74	7.1	68.88	68.20	34.9	18,997	0.18%
2021/11/01	51	71.64	4	72.08	72.10	47	18,681	0.25%
2021/10/29	1	62.60	10.1	62.98	65.60	-9.1	18,466	-0.05%
2021/10/28	2.1	60.45	43.3	58.54	59.70	-41.2	18,452	-0.22%
2021/10/27	79.2	60.25	26.1	59.40	60.00	53.1	18,184	0.29%
2021/10/26	2	56.10	21.7	55.07	58.30	-19.7	17,528	-0.11%
2021/10/25	29	52.63	73	52.43	53.00	-44	16,933	-0.26%
2021/10/22	65	51.60	60	52.03	52.50	5	14,480	0.03%
2021/10/21	42.1	47.44	65	47.91	48.25	-22.9	10,349	-0.22%
2021/10/20	1	40.60	43	42.58	43.90	-42	8,083	-0.52%
2021/10/19	7	40.24	4	38.35	39.95	3	7,487	0.04%
2021/10/18	1	38.00	6	37.84	38.40	-5	6,797	-0.07%
2021/10/15	0	0.00	2	35.15	34.95	-2	6,498	-0.03%
2021/10/13	0	0.00	1	34.40	33.95	-1	6,504	-0.02%
2021/10/12	2	34.35	0	0.00	34.35	2	6,507	0.03%
2021/10/08	2	35.00	0	0.00	34.85	2	6,549	0.03%
2021/10/07	0	0.00	4	35.86	35.95	-4	6,559	-0.06%
2021/10/06	2	34.55	0	0.00	34.95	2	6,606	0.03%
2021/10/04	2	35.20	0	0.00	33.95	2	6,662	0.03%
2021/10/01	5	35.74	1	34.90	34.90	4	6,716	0.06%
2021/09/30	3	36.85	0	0.00	36.80	3	6,735	0.04%
2021/09/29	0.5	37.35	1	37.00	36.65	-0.5	6,833	-0.01%
2021/09/28	0	0.00	2	38.60	38.35	-2	6,804	-0.03%
2021/09/27	1	38.50	4	39.15	37.85	-3	6,787	-0.04%
2021/09/23	2	36.63	0	0.00	36.95	2	6,777	0.03%
2021/09/22	2	36.00	0	0.00	36.15	2	6,928	0.03%
2021/09/17	1	37.50	2	37.90	37.40	-1	7,059	-0.01%
2021/09/16	0	0.00	5	37.75	38.40	-5	6,981	-0.07%
2021/09/14	4	37.59	3	37.80	36.90	1	6,957	0.01%
2021/09/13	4	37.73	10	36.63	37.85	-6	6,938	-0.09%
2021/09/10	1	34.80	0	0.00	34.85	1	6,933	0.01%
2021/09/09	0	34.85	0	0.00	34.60	0	7,102	0.00%
2021/09/07	5	34.77	0	0.00	34.70	5	7,448	0.07%
2021/09/06	2	35.45	1	35.45	35.30	1	7,824	0.01%
2021/09/03	0	0.00	2	35.90	36.00	-2	8,170	-0.02%
2021/09/02	1	35.60	1	35.55	35.55	0	8,282	0.00%
2021/08/30	2	35.73	2	35.60	35.85	0	8,652	0.00%
2021/08/27	2	35.35	1	35.05	35.15	1	8,678	0.01%
2021/08/26	2	35.25	0	35.90	35.15	2	8,741	0.02%
2021/08/25	1	35.45	3	35.70	35.75	-2	8,821	-0.02%
2021/08/24	2	35.45	2	35.95	35.25	0	9,016	0.00%
2021/08/23	2	35.38	0	0.00	35.50	2	9,076	0.02%
2021/08/20	2	35.15	0	0.00	34.65	2	9,169	0.02%
2021/08/19	1	35.00	0	0.00	34.65	1	9,207	0.01%
2021/08/18	1	35.70	1	35.90	36.10	0	9,247	0.00%
2021/08/17	3	35.77	0	0.00	35.35	3	9,273	0.03%
2021/08/16	2	36.10	0	0.00	36.40	2	9,332	0.02%
2021/08/13	1	37.75	0	0.00	37.00	1	9,400	0.01%
2021/08/12	1	37.80	0	0.00	37.70	1	9,542	0.01%
2021/08/11	1	38.00	0	0.00	37.80	1	9,679	0.01%
2021/08/06	8	41.05	1	40.35	40.35	7	10,073	0.07%
2021/08/05	0	0.00	9	41.92	41.90	-9	10,230	-0.09%
2021/08/04	18	41.68	9	41.86	41.55	9	10,568	0.09%
2021/08/03	29	40.43	35	40.95	41.45	-6	10,726	-0.06%
2021/08/02	25	39.68	0	0.00	39.95	25	10,541	0.24%
2021/07/30	1	38.45	3	39.10	39.25	-2	10,549	-0.02%
2021/07/29	2	36.30	5.1	37.45	37.90	-3.1	10,492	-0.03%
2021/07/28	2	35.35	0	0.00	35.35	2	10,650	0.02%
2021/07/27	1	36.75	0	0.00	36.75	1	11,139	0.01%
2021/07/26	0	0.00	3	37.90	38.00	-3	11,536	-0.03%
2021/07/22	2	36.80	2	37.45	36.80	0	12,402	0.00%
2021/07/21	0	0.00	7	36.84	36.45	-7	12,772	-0.05%
2021/07/16	2	38.05	1	38.20	37.60	1	14,660	0.01%
2021/07/15	0	0.00	2	38.05	38.05	-2	15,033	-0.01%
2021/07/14	2	36.93	0	0.00	36.60	2	15,345	0.01%
2021/07/13	2	37.35	0	0.00	37.40	2	16,141	0.01%
2021/07/12	0	0.00	2	37.95	37.80	-2	16,954	-0.01%
2021/07/09	0	0.00	5	37.85	37.80	-5	17,653	-0.03%
2021/07/07	12	38.76	0	0.00	38.15	12	18,004	0.07%
2021/07/06	11	38.59	1	38.70	38.30	10	18,135	0.06%
2021/07/05	2	39.05	0	0.00	39.75	2	18,084	0.01%
2021/07/02	0	0.00	1	39.00	38.85	-1	18,091	-0.01%
2021/07/01	2	38.68	1	38.90	38.45	1	18,302	0.01%
2021/06/30	0	0.00	14	39.27	39.30	-14	18,294	-0.08%
2021/06/29	8	39.94	0	0.00	39.20	8	18,468	0.04%
2021/06/24	1	40.90	0	0.00	40.85	1	18,544	0.01%
2021/06/23	0	0.00	5	40.25	40.80	-5	18,455	-0.03%
2021/06/22	0	0.00	0	40.35	39.50	0	18,352	0.00%
2021/06/21	0	0.00	3	40.03	40.35	-3	18,246	-0.02%
2021/06/18	3	40.17	0	0.00	39.95	3	18,080	0.02%
2021/06/17	3	39.47	0	0.00	40.60	3	17,986	0.02%
2021/06/15	3	41.25	0	0.00	41.95	3	17,718	0.02%
2021/06/11	0	0.00	5	39.56	40.00	-5	17,336	-0.03%
2021/06/10	0	0.00	2	38.00	38.15	-2	17,007	-0.01%
2021/06/09	0	0.00	1	38.20	37.20	-1	16,904	-0.01%
2021/06/08	1	35.90	0	0.00	36.30	1	16,667	0.01%
2021/06/07	0	0.00	1	34.80	35.85	-1	16,735	-0.01%
2021/06/02	2	36.87	0	0.00	36.40	2	16,689	0.01%
2021/06/01	0	0.00	1	38.50	37.25	-1	16,592	-0.01%
2021/05/31	0	0.00	0	36.85	37.05	0	16,440	0.00%
2021/05/28	0	0.00	1	37.15	36.40	-1	16,429	-0.01%
2021/05/26	0	0.00	0	36.20	35.75	0	16,338	0.00%
2021/05/25	0	0.00	2	36.03	35.50	-2	16,250	-0.01%
2021/05/24	0	0.00	1	36.00	35.25	-1	16,189	-0.01%
2021/05/20	0	0.00	10	34.55	33.70	-10	16,144	-0.06%
2021/05/18	12	33.80	0	0.00	34.25	12	15,837	0.08%
2021/05/17	3	32.23	0	0.00	32.10	3	15,722	0.02%
2021/05/14	0	0.00	6	34.33	34.50	-6	15,490	-0.04%
2021/05/13	6	35.23	6	35.95	35.05	0	15,242	0.00%
2021/05/12	2	37.78	2	37.43	36.25	0	14,940	0.00%
2021/05/11	8	38.66	3	37.97	38.00	5	14,462	0.03%
2021/05/10	3	40.60	2	40.70	40.55	1	14,152	0.01%
2021/05/07	2	41.10	0	0.00	40.50	2	14,117	0.01%
2021/05/05	1	40.11	6	40.54	39.45	-5	13,762	-0.04%
2021/05/04	19	41.33	19	42.37	40.60	0	13,491	0.00%
2021/05/03	22	42.83	9	42.75	42.15	13	12,947	0.10%
2021/04/29	41	42.48	119.2	43.09	41.60	-78.2	12,558	-0.62%	大賣/
2021/04/28	3	44.12	1	44.70	43.10	2	12,112	0.02%
2021/04/27	2.2	43.47	27	42.87	43.15	-24.8	11,739	-0.21%
2021/04/26	17	44.29	5.2	44.81	44.70	11.8	11,342	0.10%
2021/04/23	101	40.83	6	41.44	41.80	95	10,462	0.91%	大買/
2021/04/22	1	39.80	3	39.25	38.00	-2	9,884	-0.02%
2021/04/21	14	41.16	3	40.98	40.60	11	9,433	0.12%
2021/04/20	5	39.02	17	39.11	39.95	-12	9,050	-0.13%
2021/04/19	19	40.89	46	40.28	40.10	-27	8,710	-0.31%
2021/04/16	9	38.34	16.3	38.96	39.45	-7.3	7,903	-0.09%
2021/04/15	13	35.77	14	35.64	35.90	-1	7,040	-0.01%
2021/04/14	3	32.73	0	0.00	32.65	3	6,352	0.05%
2021/04/13	4	33.39	5	33.72	33.10	-1	6,203	-0.02%
2021/04/12	1	32.65	5.1	32.70	32.80	-4.1	5,987	-0.07%
2021/04/09	0	0.00	1	31.60	31.50	-1	5,789	-0.02%
2021/04/08	1	31.30	0	0.00	31.45	1	5,763	0.02%
2021/04/07	4	31.50	0	0.00	31.45	4	5,728	0.07%
2021/04/06	0	0.00	2	31.20	30.95	-2	5,545	-0.04%
2021/04/01	7	31.29	10	31.13	31.20	-3	5,507	-0.05%
2021/03/31	0	0.00	4	30.59	30.85	-4	5,291	-0.08%
2021/03/30	0	0.00	2	29.75	29.70	-2	5,047	-0.04%
2021/03/29	1	29.90	6	29.82	29.70	-5	5,032	-0.10%
2021/03/24	0	29.15	1	29.25	29.05	-1	5,108	-0.02%
2021/03/23	0	0.00	2	28.95	29.00	-2	5,115	-0.04%
2021/03/22	5	29.11	0	0.00	29.20	5	5,117	0.10%
2021/03/19	2	28.80	10	28.95	29.10	-8	5,107	-0.16%
2021/03/18	10	28.70	0	0.00	28.55	10	5,078	0.20%
2021/03/15	0	28.95	0	0.00	28.70	0	5,431	0.00%
2021/03/12	0	28.95	0	0.00	28.75	0	5,570	0.00%
2021/03/08	3	28.03	0	0.00	28.10	3	6,033	0.05%
2021/03/03	0	29.20	1	29.10	29.30	-1	6,148	-0.02%
2021/03/02	0	28.95	0	29.00	28.60	0	6,130	0.00%
2021/02/25	10	29.00	10	29.10	29.15	0	6,251	0.00%
2021/02/24	46	28.97	10	28.75	28.75	36	6,335	0.57%
2021/02/23	0	0.00	5	29.09	29.05	-5	6,537	-0.08%
2021/02/22	1	28.70	13	28.93	29.35	-12	6,546	-0.18%
2021/02/18	20	28.40	4	28.60	28.60	16	6,541	0.24%
2021/02/17	3	28.45	0	0.00	28.55	3	6,536	0.05%
2021/02/05	0	0.00	8	28.05	28.00	-8	6,498	-0.12%
2021/02/03	8	28.40	0	0.00	28.35	8	6,522	0.12%
2021/02/02	1	28.15	0	0.00	28.30	1	6,595	0.02%
2021/02/01	0	0.00	5	28.10	28.00	-5	6,638	-0.08%
2021/01/26	0	0.00	5	28.00	28.00	-5	6,491	-0.08%
2021/01/25	11	27.98	3	28.25	28.25	8	6,474	0.12%
2021/01/22	13	28.10	10	27.95	27.85	3	6,458	0.05%
2021/01/21	0	0.00	10	28.00	28.00	-10	6,408	-0.16%
2021/01/20	4	28.46	0	0.00	28.30	4	6,375	0.06%
2021/01/19	10	29.35	0	0.00	29.15	10	6,314	0.16%
2021/01/18	3	29.40	0	0.00	29.40	3	6,285	0.05%
2021/01/14	0	0.00	9.7	30.27	30.10	-9.7	6,205	-0.16%
2021/01/13	0	0.00	5	29.90	29.75	-5	6,175	-0.08%
2021/01/12	1	29.40	0	0.00	29.40	1	6,141	0.02%
2021/01/08	1	29.55	1	29.60	29.55	0	6,060	0.00%
2021/01/07	10	29.95	0.1	30.35	29.95	10	5,996	0.17%
2021/01/06	3	30.00	0	0.00	30.00	3	5,955	0.05%
2021/01/05	5	30.83	0	0.00	30.85	5	5,853	0.09%
2021/01/04	5	30.85	5	31.25	31.40	0	5,805	0.00%
2020/12/30	1	31.45	0	0.00	31.25	1	5,816	0.02%
2020/12/29	0	0.00	2	31.40	31.30	-2	5,781	-0.03%
2020/12/28	2	31.10	0	0.00	31.20	2	5,705	0.04%
2020/12/25	0	0.00	2	30.75	30.55	-2	5,630	-0.04%
2020/12/24	0	0.00	7	30.64	30.30	-7	5,600	-0.12%
2020/12/22	6	30.05	0	0.00	30.05	6	5,630	0.11%
2020/12/18	0	0.00	1	31.65	31.35	-1	5,590	-0.02%
2020/12/16	0	0.00	5	31.05	31.25	-5	5,463	-0.09%
2020/12/15	1	31.55	0	0.00	30.55	1	5,455	0.02%
2020/12/14	1	30.90	0	0.00	31.45	1	5,418	0.02%
2020/12/11	3	31.12	0	0.00	30.90	3	5,397	0.06%
2020/12/10	3	32.22	6	31.80	31.60	-3	5,361	-0.06%
2020/12/09	0	0.00	2	32.33	32.45	-2	5,222	-0.04%
2020/12/08	11	32.25	5	31.87	31.80	6	5,085	0.12%
2020/12/07	30	31.81	1	31.85	31.70	29	5,005	0.58%
2020/12/04	8	31.53	2	31.30	31.30	6	4,944	0.12%
2020/12/03	7	32.36	8	32.10	32.05	-1	4,829	-0.02%
2020/12/02	2	31.45	2	31.45	31.50	0	4,736	0.00%
2020/11/27	0	0.00	10	31.18	31.00	-10	4,718	-0.21%
2020/11/26	0	0.00	1	30.70	30.95	-1	4,708	-0.02%
2020/11/25	0	0.00	1	31.00	30.60	-1	4,826	-0.02%
2020/11/24	7	30.24	5	30.10	30.10	2	4,702	0.04%
2020/11/23	0	0.00	1	30.60	30.25	-1	4,833	-0.02%
2020/11/20	1	30.50	2	30.05	30.45	-1	4,811	-0.02%
2020/11/19	2	29.55	2	29.80	29.50	0	4,603	0.00%
2020/11/18	0	0.00	17.4	29.23	29.40	-17.4	4,566	-0.38%
2020/11/17	0	0.00	1	28.55	28.55	-1	4,468	-0.02%
2020/11/16	0	0.00	1	28.55	28.55	-1	4,604	-0.02%
2020/11/13	1	28.45	1	28.60	28.60	0	4,612	0.00%
2020/11/12	3	28.80	1	28.85	28.80	2	4,618	0.04%
2020/11/11	13	29.05	2	29.40	29.15	11	4,650	0.24%
2020/11/10	0	0.00	13	29.16	29.30	-13	4,643	-0.28%
2020/11/09	10	28.75	1	28.75	28.60	9	4,601	0.20%
2020/11/06	5	29.05	10	28.90	28.80	-5	4,597	-0.11%
2020/11/05	0	0.00	5	28.95	28.95	-5	4,625	-0.11%
2020/11/04	5	28.70	0	0.00	28.65	5	4,656	0.11%
2020/11/02	0	0.00	4	28.55	28.40	-4	4,922	-0.08%
2020/10/30	1	28.40	7	28.63	28.70	-6	4,970	-0.12%
2020/10/29	0.1	29.00	0	0.00	28.80	0.1	5,076	0.00%
2020/10/28	0.5	29.25	0	0.00	29.00	0.5	5,093	0.01%
2020/10/27	10	29.38	3	29.47	29.25	7	5,119	0.14%
2020/10/26	0	0.00	1	28.85	28.90	-1	5,106	-0.02%
2020/10/23	1	28.65	0	0.00	28.75	1	5,166	0.02%
2020/10/21	1	28.80	1	29.10	28.75	0	5,398	0.00%
2020/10/19	8	29.07	0	0.00	28.80	8	5,572	0.14%
2020/10/16	0	0.00	7	28.88	28.60	-7	5,630	-0.12%
2020/10/15	1	29.15	1	29.20	29.00	0	5,689	0.00%
2020/10/14	0	0.00	1	29.60	29.45	-1	5,784	-0.02%
2020/10/07	1	29.70	2	29.60	29.50	-1	6,051	-0.02%
2020/10/06	1	29.20	0	0.00	29.00	1	6,028	0.02%
2020/09/29	1	28.80	0	0.00	28.60	1	6,436	0.02%
2020/09/28	8	28.58	0	0.00	28.45	8	6,627	0.12%
2020/09/25	3	28.12	2	28.00	28.35	1	6,782	0.01%
2020/09/24	7	28.75	0	0.00	28.35	7	6,839	0.10%
2020/09/23	6	29.45	7	29.63	29.30	-1	6,911	-0.01%
2020/09/17	1	30.40	0	0.00	30.25	1	7,653	0.01%
2020/09/16	2	30.50	0	0.00	30.50	2	7,675	0.03%
2020/09/15	2	31.00	0	0.00	30.70	2	7,687	0.03%
2020/09/14	0	0.00	0.1	30.55	30.45	-0.1	7,913	0.00%
2020/09/10	6	30.75	3	31.00	30.55	3	8,207	0.04%
2020/09/09	4	30.35	0	0.00	31.00	4	8,241	0.05%
2020/09/08	1	30.50	0.1	30.65	30.45	1	8,310	0.01%
2020/09/07	5	31.27	1	31.75	31.00	4	8,379	0.05%
2020/09/04	0	0.00	1	30.65	30.60	-1	8,293	-0.01%
2020/09/03	3	30.65	2	30.73	30.55	1	8,287	0.01%
2020/08/31	4	30.65	1	30.70	30.10	3	8,182	0.04%
2020/08/28	4	29.68	5	30.12	30.00	-1	8,058	-0.01%
2020/08/27	2	29.90	9	29.83	29.80	-7	8,063	-0.09%
2020/08/26	5	29.05	5	29.35	30.05	0	7,941	0.00%
2020/08/25	8	29.21	0	0.00	28.95	8	7,929	0.10%
2020/08/21	0	0.00	2	28.40	28.80	-2	8,070	-0.02%
2020/08/20	5	28.31	3	27.98	28.10	2	8,171	0.02%
2020/08/19	0	0.00	5	29.80	29.40	-5	8,176	-0.06%
2020/08/18	0	0.00	10	29.80	29.75	-10	8,281	-0.12%
2020/08/17	10	30.23	0	0.00	30.20	10	8,289	0.12%
2020/08/14	0	0.00	5	30.00	30.00	-5	8,261	-0.06%
2020/08/13	1	29.40	0	0.00	29.45	1	8,271	0.01%
2020/08/12	4	29.89	1	29.90	29.75	3	8,262	0.04%
2020/08/11	2	30.25	1	30.50	30.15	1	8,251	0.01%
2020/08/10	0	0.00	10	30.60	30.45	-10	8,272	-0.12%
2020/08/07	15	30.32	0	0.00	30.10	15	8,296	0.18%
2020/08/06	6	31.12	5	30.65	31.05	1	8,239	0.01%
2020/08/05	5	30.20	0	0.00	30.25	5	8,120	0.06%
2020/08/04	3	30.15	0.4	30.40	30.35	2.6	8,116	0.03%
2020/07/31	2	29.80	0	0.00	29.90	2	8,109	0.02%
2020/07/29	0	0.00	1	29.35	29.50	-1	8,105	-0.01%
2020/07/28	6	29.48	0	0.00	28.95	6	8,104	0.07%
2020/07/24	0	0.00	13	30.81	30.75	-13	7,968	-0.16%
2020/07/23	2	31.05	0	0.00	30.90	2	7,898	0.03%
2020/07/21	10	31.40	0	0.00	31.20	10	7,864	0.13%
2020/07/17	2	30.95	1	31.00	31.00	1	7,761	0.01%
2020/07/16	2	31.18	0	0.00	31.15	2	7,761	0.03%
2020/07/14	2	31.60	0	0.00	31.00	2	7,806	0.03%
2020/07/13	0	0.00	1	31.85	31.80	-1	7,782	-0.01%
2020/07/10	2	31.75	0	0.00	31.30	2	7,843	0.03%
2020/07/08	1	33.70	0	0.00	33.45	1	7,696	0.01%
2020/07/07	0	0.00	14	33.09	32.95	-14	7,652	-0.18%
2020/07/06	0	0.00	3	33.07	33.10	-3	7,565	-0.04%
2020/07/03	5	32.74	2	32.55	32.40	3	7,551	0.04%
2020/07/02	4	32.36	30	32.65	32.50	-26	7,536	-0.34%
2020/07/01	18	33.12	1	32.35	32.35	17	7,466	0.23%
2020/06/30	3	32.12	5	31.52	33.15	-2	7,086	-0.03%
2020/06/24	1	30.50	3.1	30.56	30.50	-2.1	6,829	-0.03%
2020/06/19	3	30.90	1	30.90	30.30	2	6,947	0.03%
2020/06/18	0	0.00	5	30.95	30.80	-5	6,746	-0.07%
2020/06/17	0	0.00	7	30.85	30.75	-7	6,739	-0.10%
2020/06/16	0	0.00	1	30.30	30.00	-1	6,809	-0.01%
2020/06/15	0	0.00	1	29.70	29.70	-1	7,172	-0.01%
2020/06/12	9	28.77	5	28.95	29.15	4	7,177	0.06%
2020/06/11	0	0.00	10	29.88	29.85	-10	7,204	-0.14%
2020/06/09	10	30.23	10	30.20	30.15	0	7,462	0.00%
2020/06/08	0	0.00	11	30.69	30.45	-11	7,598	-0.14%
2020/06/04	5	30.15	9	30.45	30.20	-4	7,633	-0.05%
2020/06/03	2	30.15	15	30.20	30.15	-13	7,707	-0.17%
2020/06/02	12	30.20	1	30.10	30.00	11	7,759	0.14%
2020/06/01	10	30.20	4	30.43	30.55	6	7,836	0.08%
2020/05/28	2	30.20	1	30.25	29.60	1	8,077	0.01%
2020/05/27	6	30.71	2	30.75	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	1	29.25	13	29.51	29.50	-12	8,136	-0.15%
2020/05/22	5	28.60	0	0.00	28.10	5	8,028	0.06%
2020/05/21	2	29.00	0	0.00	28.80	2	8,024	0.02%
2020/05/20	5	28.90	0	0.00	28.70	5	8,128	0.06%
2020/05/19	0	0.00	5	28.65	28.65	-5	8,101	-0.06%
2020/05/18	10	28.10	5	27.95	27.95	5	8,078	0.06%
2020/05/15	2	28.48	18	28.48	28.30	-16	8,076	-0.20%
2020/05/14	1	29.05	16	28.29	28.20	-15	8,040	-0.19%
2020/05/13	1	29.35	14	29.21	29.15	-13	7,992	-0.16%
2020/05/12	1	29.05	11	29.07	29.10	-10	7,979	-0.13%
2020/05/11	2	29.00	2	29.00	28.90	0	7,968	0.00%
2020/05/08	7	28.95	0	0.00	28.90	7	7,937	0.09%
2020/05/07	16	28.83	5	29.05	29.10	11	7,925	0.14%
2020/05/06	0	0.00	7	29.81	29.70	-7	7,842	-0.09%
2020/05/05	1	29.65	4	29.73	29.40	-3	7,803	-0.04%
2020/05/04	9	29.41	0	0.00	29.25	9	7,814	0.12%
2020/04/30	0	0.00	10	30.10	30.00	-10	7,805	-0.13%
2020/04/29	12	29.95	0	0.00	29.85	12	7,858	0.15%
2020/04/28	0	0.00	1	29.90	29.95	-1	7,869	-0.01%
2020/04/27	6	29.70	8	29.63	30.00	-2	7,955	-0.03%
2020/04/24	0	0.00	6	29.21	29.15	-6	7,894	-0.08%
2020/04/23	3	28.80	1	28.95	28.80	2	7,896	0.03%
2020/04/22	6	28.68	1	28.90	28.60	5	7,870	0.06%
2020/04/21	6	29.81	1	28.90	28.80	5	7,852	0.06%
2020/04/20	2	29.95	5	30.05	30.05	-3	7,769	-0.04%
2020/04/17	30	30.64	6	31.13	30.05	24	7,769	0.31%
2020/04/16	0	0.00	10	31.30	31.20	-10	7,613	-0.13%
2020/04/15	11	31.37	11	31.84	31.20	0	7,598	0.00%
2020/04/14	5	30.55	0	0.00	30.60	5	7,525	0.07%
2020/04/13	0	0.00	1	30.35	30.60	-1	7,578	-0.01%
2020/04/10	5	29.85	15	30.25	30.40	-10	7,528	-0.13%
2020/04/09	9	29.91	0	0.00	29.70	9	7,544	0.12%
2020/04/08	2	29.63	9	30.03	30.35	-7	7,478	-0.09%
2020/04/07	6	29.10	1	29.00	29.25	5	7,348	0.07%
2020/04/06	0	0.00	1	29.25	29.35	-1	7,284	-0.01%
2020/03/26	1	28.45	0	0.00	28.85	1	7,909	0.01%
2020/03/24	6	28.54	0	0.00	28.40	6	8,194	0.07%
2020/03/23	2	27.50	0	0.00	27.70	2	8,536	0.02%
2020/03/20	4	29.56	3	30.05	29.45	1	8,940	0.01%
2020/03/19	4	27.81	4	27.71	28.40	0	9,253	0.00%
2020/03/18	6	26.98	7	27.39	26.95	-1	8,872	-0.01%
2020/03/17	4	26.80	3	26.28	26.95	1	9,000	0.01%
2020/03/16	0	0.00	15	27.44	27.00	-15	8,874	-0.17%
2020/03/13	2	28.90	2	29.13	29.75	0	8,709	0.00%
2020/03/12	8	32.71	2	32.33	32.10	6	8,506	0.07%
2020/03/11	4	35.30	2	34.85	34.85	2	8,348	0.02%
2020/03/10	2	35.00	2	35.80	35.80	0	8,328	0.00%
2020/03/09	4	36.24	2.5	35.62	35.60	1.5	8,248	0.02%
2020/03/06	1	37.15	0	0.00	37.55	1	8,123	0.01%
2020/03/05	0	0.00	2	37.60	36.90	-2	8,060	-0.02%
2020/03/03	2	37.20	7	38.21	37.45	-5	7,867	-0.06%
2020/03/02	2	34.05	13	34.53	36.40	-11	7,673	-0.14%
2020/02/27	16	35.87	0	0.00	35.00	16	7,547	0.21%
2020/02/26	1	36.50	11	36.49	36.50	-10	7,373	-0.14%
2020/02/25	6	34.46	3	34.88	34.90	3	7,202	0.04%
2020/02/24	6	34.92	0	0.00	34.90	6	7,183	0.08%
2020/02/20	0	0.00	6	34.98	35.30	-6	7,060	-0.08%
2020/02/19	10	34.78	0	0.00	34.70	10	7,049	0.14%
2020/02/18	1	34.80	0	0.00	34.75	1	7,057	0.01%
2020/02/17	0	0.00	7	34.56	34.60	-7	7,086	-0.10%
2020/02/14	5	34.50	2	34.50	34.40	3	7,082	0.04%
2020/02/13	33	34.48	0	0.00	34.15	33	7,087	0.47%
2020/02/11	0	0.00	2	33.90	34.00	-2	7,123	-0.03%
2020/02/05	3	34.00	0	0.00	33.60	3	7,244	0.04%
2020/02/04	2	33.50	1	33.20	33.50	1	7,220	0.01%
2020/02/03	2	32.45	2	32.35	33.00	0	7,249	0.00%
2020/01/30	1	34.30	0	0.00	34.20	1	7,193	0.01%
2020/01/20	2	37.60	2	37.60	37.55	0	7,143	0.00%
2020/01/17	0	0.00	1	37.90	37.80	-1	7,229	-0.01%
2020/01/16	0	0.00	5	37.52	37.70	-5	7,309	-0.07%
2020/01/15	9	37.77	7	38.02	37.35	2	7,445	0.03%
2020/01/13	0	0.00	4	37.23	37.50	-4	7,430	-0.05%
2020/01/10	5	36.35	5	36.90	36.65	0	7,450	0.00%
2020/01/09	8	36.74	30	36.62	36.95	-22	7,461	-0.29%
2020/01/08	2	36.60	15	36.55	36.15	-13	7,466	-0.17%
2020/01/07	10	37.43	3	37.00	37.00	7	7,476	0.09%
2020/01/06	7	38.25	5	38.50	38.20	2	7,443	0.03%
2020/01/03	9	38.26	3	38.15	38.15	6	7,509	0.08%
2020/01/02	2	38.55	2	38.35	38.35	0	7,550	0.00%
2019/12/31	4	38.73	4	38.45	38.45	0	7,597	0.00%
2019/12/30	5	38.45	2	38.50	38.35	3	7,685	0.04%
2019/12/27	4	39.11	8	38.91	38.50	-4	7,650	-0.05%
2019/12/26	12	38.48	2	38.40	38.40	10	7,510	0.13%
2019/12/25	1	38.95	22	38.95	38.90	-21	7,446	-0.28%
2019/12/24	4	38.85	4.1	38.96	38.75	-0.1	7,452	0.00%
2019/12/23	11	39.78	8	39.91	39.20	3	7,343	0.04%
2019/12/20	9	38.95	11	39.03	39.00	-2	6,899	-0.03%
2019/12/19	0	0.00	16	38.34	38.50	-16	6,622	-0.24%
2019/12/18	19	38.23	13	38.85	38.10	6	6,490	0.09%
2019/12/17	31	38.64	16	38.43	38.00	15	6,134	0.24%
2019/12/16	18	38.45	40	37.67	39.10	-22	5,802	-0.38%
2019/12/13	25	35.83	2	35.70	35.55	23	5,577	0.41%
2019/12/12	2	36.83	15	36.85	36.40	-13	5,540	-0.23%
2019/12/11	4	35.73	7	35.70	35.70	-3	5,287	-0.06%
2019/12/10	0	0.00	8	35.51	35.45	-8	5,328	-0.15%
2019/12/09	13	35.10	0	0.00	35.10	13	5,418	0.24%
2019/12/06	6	35.59	1	35.95	35.50	5	5,434	0.09%
2019/12/05	2	35.65	13	35.73	35.85	-11	5,489	-0.20%
2019/12/04	1	35.15	0	0.00	35.15	1	5,506	0.02%
2019/12/03	5	35.15	0	0.00	35.45	5	5,542	0.09%
2019/12/02	2	35.43	7	35.40	35.40	-5	5,569	-0.09%
2019/11/29	0	0.00	1	35.15	35.05	-1	5,542	-0.02%
2019/11/28	7	35.62	0	0.00	35.35	7	5,538	0.13%
2019/11/27	8	36.11	15	36.10	35.90	-7	5,556	-0.13%
2019/11/26	0	0.00	2	35.23	35.20	-2	5,461	-0.04%
2019/11/22	2	34.83	0	0.00	34.85	2	5,519	0.04%
2019/11/21	2	34.70	1	34.75	34.75	1	5,528	0.02%
2019/11/20	1	34.75	0	0.00	34.75	1	5,526	0.02%
2019/11/19	9	35.12	0	0.00	35.10	9	5,512	0.16%
2019/11/18	0	0.00	5	35.50	35.50	-5	5,514	-0.09%
2019/11/15	1	35.00	3	34.80	34.85	-2	5,509	-0.04%
2019/11/14	3	34.13	1	34.35	34.35	2	5,518	0.04%
2019/11/13	5	35.08	6	34.99	34.95	-1	5,520	-0.02%
2019/11/12	2	34.83	2	34.95	35.05	0	5,576	0.00%
2019/11/11	4	34.95	3.1	34.84	34.65	0.9	5,626	0.02%
2019/11/08	2	35.80	0	0.00	35.75	2	5,640	0.04%
2019/11/07	12	35.88	3	36.10	36.10	9	5,692	0.16%
2019/11/06	2	37.08	7.2	37.03	36.90	-5.2	5,686	-0.09%
2019/11/05	0	0.00	2	37.60	37.50	-2	5,984	-0.03%
2019/11/04	5	37.30	0	0.00	37.30	5	6,019	0.08%
2019/11/01	2	36.80	2	37.30	37.30	0	6,039	0.00%
2019/10/31	4	37.30	2	36.80	36.80	2	6,132	0.03%
2019/10/30	2	37.83	2	37.50	37.50	0	6,142	0.00%
2019/10/29	10	38.03	3	37.70	37.50	7	6,135	0.11%
2019/10/28	14	38.44	3.2	38.33	37.90	10.8	6,209	0.17%
2019/10/24	10	38.74	10	39.07	39.25	0	6,162	0.00%
2019/10/23	10	38.58	2	38.63	38.50	8	6,182	0.13%
2019/10/21	3	38.00	0	0.00	38.10	3	6,093	0.05%
2019/10/18	1	38.60	1	37.90	37.90	0	6,115	0.00%
2019/10/17	0	0.00	35	38.05	38.10	-35	6,146	-0.57%
2019/10/16	1	38.20	12	37.76	37.50	-11	6,336	-0.17%
2019/10/15	2	38.45	5	37.95	37.95	-3	6,533	-0.05%
2019/10/14	2	37.90	2	38.00	38.25	0	6,572	0.00%
2019/10/09	0	0.00	1	37.90	37.70	-1	6,532	-0.02%
2019/10/08	0	0.00	4	38.28	38.25	-4	6,479	-0.06%
2019/10/07	0	0.00	5	37.50	37.50	-5	6,469	-0.08%
2019/10/04	2	37.13	5	37.15	36.85	-3	6,431	-0.05%
2019/10/03	2	36.03	3	35.95	36.45	-1	6,430	-0.02%
2019/10/02	3	35.97	1	36.05	36.05	2	6,775	0.03%
2019/10/01	2	36.23	2	36.18	36.15	0	6,792	0.00%
2019/09/27	3	35.95	1	35.50	35.50	2	6,765	0.03%
2019/09/26	5	37.00	5	36.70	36.70	0	6,700	0.00%
2019/09/25	3	36.88	2	36.65	36.65	1	6,722	0.01%
2019/09/24	5	37.80	0	0.00	37.60	5	6,712	0.07%
2019/09/23	4	37.95	0.1	37.65	37.65	3.9	6,702	0.06%
2019/09/20	1	37.60	1	37.80	37.70	0	6,702	0.00%
2019/09/19	15	37.54	1	37.70	37.50	14	6,640	0.21%
2019/09/18	7	38.33	15	38.53	38.55	-8	6,601	-0.12%
2019/09/17	1	37.45	5	36.92	36.65	-4	6,243	-0.06%
2019/09/16	0	0.00	2	37.10	37.10	-2	6,305	-0.03%
2019/09/12	8	37.16	2	37.15	37.05	6	6,354	0.09%
2019/09/10	0	0.00	4	36.50	35.85	-4	6,314	-0.06%
2019/09/06	1	36.00	7	36.01	36.20	-6	6,293	-0.10%
2019/09/05	1	35.55	5	35.65	35.50	-4	6,436	-0.06%
2019/09/04	2	35.18	2	35.25	35.25	0	6,445	0.00%
2019/09/03	1	35.10	6	34.92	34.75	-5	6,550	-0.08%
2019/09/02	5	34.35	1	34.50	34.90	4	6,591	0.06%
2019/08/30	18	34.90	0	0.00	34.75	18	6,617	0.27%
2019/08/29	1	34.80	0	0.00	34.60	1	6,662	0.02%
2019/08/28	1	34.75	0	0.00	34.75	1	6,702	0.01%
2019/08/27	0	0.00	5.1	34.65	34.40	-5.1	6,781	-0.07%
2019/08/26	1	33.75	12	33.73	33.85	-11	6,789	-0.16%
2019/08/23	2	34.20	7	34.22	34.10	-5	6,811	-0.07%
2019/08/22	12	34.22	2	34.05	34.05	10	6,845	0.15%
2019/08/21	17	34.01	2	33.95	33.95	15	6,878	0.22%
2019/08/20	3	33.95	1	33.75	33.75	2	6,914	0.03%
2019/08/19	11	34.02	3	33.95	33.95	8	6,963	0.11%
2019/08/16	0	0.00	6	34.18	34.20	-6	6,984	-0.09%
2019/08/15	1	33.00	9	33.62	33.70	-8	7,001	-0.11%
2019/08/14	5	33.20	5	33.25	33.25	0	7,095	0.00%
2019/08/13	2	32.58	11	32.68	32.65	-9	7,071	-0.13%
2019/08/12	6	32.98	2	33.25	33.25	4	7,124	0.06%
2019/08/08	7	32.71	5	32.85	32.85	2	7,143	0.03%
2019/08/07	21	33.20	8	33.40	33.00	13	7,184	0.18%
2019/08/06	10	35.63	5	35.75	35.85	5	7,017	0.07%
2019/08/05	1	36.80	8	36.40	36.40	-7	7,074	-0.10%
2019/08/02	1	36.80	1	36.95	36.80	0	7,279	0.00%
2019/08/01	10	38.43	3	37.95	37.95	7	7,349	0.10%
2019/07/31	7	38.79	2	38.85	38.85	5	7,567	0.07%
2019/07/30	4	39.73	2	38.75	38.75	2	7,993	0.03%
2019/07/29	0	0.00	2	40.60	40.10	-2	7,996	-0.03%
2019/07/26	3	40.08	7	40.16	40.25	-4	8,005	-0.05%
2019/07/25	5	39.68	19	40.23	40.25	-14	8,165	-0.17%
2019/07/24	4	39.68	7	39.49	39.35	-3	8,097	-0.04%
2019/07/23	4	39.46	5	39.40	39.50	-1	8,160	-0.01%
2019/07/22	17	39.38	0	0.00	39.25	17	8,204	0.21%
2019/07/19	2	39.50	1	39.35	39.15	1	8,258	0.01%
2019/07/18	7	39.68	2	40.13	39.55	5	8,268	0.06%
2019/07/17	2	39.88	14	40.16	40.55	-12	8,135	-0.15%
2019/07/16	3	39.40	5	39.54	39.40	-2	8,035	-0.02%
2019/07/15	3	38.70	4	38.99	38.95	-1	8,111	-0.01%
2019/07/12	2	39.00	2	39.00	38.90	0	8,342	0.00%
2019/07/11	12	39.20	10	39.20	39.20	2	8,562	0.02%
2019/07/10	0	0.00	3	38.65	38.65	-3	8,614	-0.03%
2019/07/09	3	38.58	5	38.65	38.65	-2	8,828	-0.02%
2019/07/08	12	39.88	30	39.48	39.00	-18	9,049	-0.20%
2019/07/05	1	37.30	7	37.45	37.50	-6	9,086	-0.07%
2019/07/04	13	37.17	1	37.10	37.10	12	10,207	0.12%
2019/07/02	0	0.00	5	37.35	37.35	-5	10,901	-0.05%
2019/07/01	3	36.88	2	37.15	36.85	1	11,031	0.01%
2019/06/27	10	36.95	0	0.00	36.70	10	11,501	0.09%
2019/06/25	2	36.80	0	0.00	36.75	2	11,834	0.02%
2019/06/24	5	37.35	1	37.45	37.40	4	11,963	0.03%
2019/06/21	7	37.24	0	0.00	37.20	7	12,065	0.06%
2019/06/20	5	37.10	7	37.34	37.10	-2	12,189	-0.02%
2019/06/19	1	36.60	3	36.90	37.05	-2	12,635	-0.02%
2019/06/18	2	36.40	0	0.00	36.10	2	12,760	0.02%
2019/06/17	0	0.00	1	36.85	36.50	-1	13,098	-0.01%
2019/06/14	1	36.90	10	36.90	36.90	-9	13,916	-0.06%
2019/06/13	6	37.03	18	37.26	36.80	-12	14,624	-0.08%
2019/06/12	2	36.05	0	0.00	36.25	2	14,754	0.01%
2019/06/11	0	0.00	4	36.28	36.00	-4	14,900	-0.03%
2019/06/10	5	35.65	6	35.43	35.50	-1	14,813	-0.01%
2019/06/05	9	35.40	6	35.27	34.85	3	14,952	0.02%
2019/06/04	6	35.14	3	35.55	35.15	3	14,982	0.02%
2019/06/03	12	35.39	5	35.10	35.10	7	15,244	0.05%
2019/05/31	9	36.24	0.1	36.20	36.10	9	15,195	0.06%
2019/05/30	2	36.18	3	36.15	36.25	-1	15,280	-0.01%
2019/05/29	6	35.91	7	35.90	35.70	-1	15,399	-0.01%
2019/05/28	7	36.08	1	36.20	36.05	6	15,485	0.04%
2019/05/27	4	36.28	2	36.00	35.80	2	15,658	0.01%
2019/05/24	0	0.00	1	35.95	36.15	-1	16,081	-0.01%
2019/05/23	1	35.50	0	0.00	35.65	1	16,183	0.01%
2019/05/22	0	0.00	2	36.48	36.10	-2	16,253	-0.01%
2019/05/21	9	35.09	14	35.50	36.65	-5	16,356	-0.03%
2019/05/20	0	0.00	2.2	34.92	34.55	-2.2	16,304	-0.01%
2019/05/17	10	34.96	28	34.73	34.55	-18	16,364	-0.11%
2019/05/16	6	36.18	18	35.79	35.50	-12	16,401	-0.07%
2019/05/15	2	36.58	5	36.65	36.70	-3	16,463	-0.02%
2019/05/14	6	35.08	7	35.64	35.65	-1	16,506	-0.01%
2019/05/13	9	36.20	7	35.54	35.40	2	16,473	0.01%
2019/05/10	13	36.78	4	35.95	36.45	9	16,462	0.05%
2019/05/09	13	37.08	12	37.30	37.20	1	16,372	0.01%
2019/05/08	19	38.38	18	37.88	37.50	1	16,549	0.01%
2019/05/07	34	39.55	11	39.50	39.20	23	16,842	0.14%
2019/05/06	15	41.86	8	41.60	41.50	7	16,539	0.04%
2019/05/03	0	0.00	4	42.86	42.90	-4	16,507	-0.02%
2019/05/02	3	43.05	14	42.99	43.05	-11	16,608	-0.07%
2019/04/30	4	41.18	2	41.58	41.80	2	16,598	0.01%
2019/04/29	5	41.21	2	41.43	41.20	3	16,873	0.02%
2019/04/25	8	42.09	11	41.92	42.00	-3	17,209	-0.02%
2019/04/24	20	42.78	3	42.97	42.45	17	17,234	0.10%
2019/04/23	6	43.05	6	42.68	42.60	0	17,276	0.00%
2019/04/22	25	43.19	9	43.17	43.15	16	17,522	0.09%
2019/04/19	5	42.44	9	42.29	42.70	-4	17,712	-0.02%
2019/04/18	23	43.14	17	43.96	42.15	6	17,796	0.03%
2019/04/17	10	45.04	19	45.18	44.30	-9	17,877	-0.05%
2019/04/16	3	44.07	2	43.95	44.50	1	17,684	0.01%
2019/04/15	6	43.83	0	0.00	43.90	6	17,630	0.03%
2019/04/12	8	43.76	14	43.96	43.75	-6	17,456	-0.03%
2019/04/11	18	43.56	4	43.33	43.00	14	17,228	0.08%
2019/04/10	24	44.27	29	44.30	44.25	-5	16,912	-0.03%
2019/04/09	10	41.27	20	41.68	42.00	-10	15,995	-0.06%
2019/04/08	9	41.88	14	41.49	40.90	-5	15,740	-0.03%
2019/04/03	21	40.47	6	40.51	40.45	15	15,536	0.10%
2019/04/02	13	40.77	2	41.33	40.80	11	15,407	0.07%
2019/04/01	3	40.12	5	40.15	40.15	-2	15,066	-0.01%
2019/03/29	5	40.07	6	39.98	39.95	-1	14,931	-0.01%
2019/03/28	4	39.63	0	0.00	39.55	4	14,844	0.03%
2019/03/27	21	40.53	17.1	39.89	39.85	3.9	14,968	0.03%
2019/03/25	4	39.10	1	39.65	38.85	3	14,975	0.02%
2019/03/22	21	41.25	7	41.82	40.60	14	14,881	0.09%
2019/03/21	3	40.12	0	0.00	40.10	3	14,527	0.02%
2019/03/20	0	0.00	1	40.15	40.35	-1	14,483	-0.01%
2019/03/19	29	41.66	65	40.33	39.55	-36	14,288	-0.25%
2019/03/18	19	39.77	22.2	40.41	41.15	-3.2	13,620	-0.02%
2019/03/15	6	37.46	17	37.60	37.45	-11	13,140	-0.08%
2019/03/14	0	0.00	9	37.04	36.80	-9	12,936	-0.07%
2019/03/13	2	36.20	5	36.20	36.20	-3	13,061	-0.02%
2019/03/12	11	36.38	5	36.00	36.00	6	13,193	0.05%
2019/03/11	4	36.25	11	36.50	36.25	-7	13,291	-0.05%
2019/03/08	0	0.00	6	35.85	36.00	-6	13,536	-0.04%
2019/03/07	25	36.06	2	35.63	35.60	23	14,841	0.15%
2019/03/06	6	37.46	0	0.00	37.25	6	15,111	0.04%
2019/03/05	1	37.60	7	37.75	37.50	-6	15,338	-0.04%
2019/03/04	15	36.90	14	37.36	37.90	1	15,348	0.01%
2019/02/26	12	37.49	1	37.90	37.45	11	15,447	0.07%
2019/02/25	15	38.32	18	38.78	38.00	-3	15,655	-0.02%
2019/02/22	0	0.00	7	37.35	37.10	-7	15,441	-0.05%
2019/02/21	7	36.66	5	36.67	36.55	2	15,576	0.01%
2019/02/20	22	37.04	7	37.49	37.00	15	15,698	0.10%
2019/02/19	0	0.00	14	36.65	36.55	-14	15,945	-0.09%
2019/02/18	0	0.00	5	36.15	35.90	-5	16,167	-0.03%
2019/02/15	15	35.60	11	35.45	35.35	4	16,495	0.02%
2019/02/14	21	36.42	15	36.57	36.50	6	17,457	0.03%
2019/02/13	8	36.49	0	0.00	36.20	8	17,620	0.05%
2019/02/12	16	37.31	12	37.19	37.10	4	17,598	0.02%
2019/02/11	6	37.25	4	36.80	36.80	2	17,833	0.01%
2019/01/30	2	36.55	2	37.25	36.55	0	17,875	0.00%
2019/01/29	27	37.28	37	37.23	37.00	-10	17,804	-0.06%
2019/01/28	15	37.21	50	37.28	37.95	-35	17,508	-0.20%
2019/01/25	0	0.00	12	34.91	34.80	-12	17,053	-0.07%
2019/01/24	20	34.65	18	34.45	34.45	2	17,031	0.01%
2019/01/23	6	34.40	9	34.56	34.50	-3	17,032	-0.02%
2019/01/22	2	34.40	7	34.00	34.00	-5	16,931	-0.03%
2019/01/21	14	34.18	24	34.39	34.10	-10	16,789	-0.06%
2019/01/18	9	33.01	1	33.00	32.95	8	16,517	0.05%
2019/01/17	16	33.17	3	32.87	32.85	13	16,516	0.08%
2019/01/16	3	33.98	0	0.00	34.05	3	16,348	0.02%
2019/01/15	6	33.84	5	33.80	33.80	1	16,294	0.01%
2019/01/14	9	33.97	9	34.48	33.60	0	16,235	0.00%
2019/01/11	16	34.53	1	34.30	33.60	15	15,993	0.09%
2019/01/10	25	34.84	14	34.63	34.60	11	15,728	0.07%
2019/01/09	25	36.07	8	35.35	35.35	17	15,538	0.11%
2019/01/08	5	36.95	4	37.05	37.00	1	15,237	0.01%
2019/01/07	20	37.14	1	37.00	36.70	19	15,272	0.12%
2019/01/04	0	0.00	11	36.41	36.50	-11	15,269	-0.07%
2019/01/03	5	35.85	21	36.10	36.10	-16	15,382	-0.10%
2019/01/02	18	35.92	11	35.86	36.10	7	15,459	0.05%
2018/12/28	19	35.38	0	0.00	35.35	19	15,655	0.12%
2018/12/27	13	36.71	6	36.78	36.50	7	15,552	0.05%
2018/12/26	33	37.78	33	37.10	36.20	0	15,523	0.00%
2018/12/25	20	36.05	20	35.91	36.05	0	15,419	0.00%
2018/12/24	6	35.83	12	36.40	36.60	-6	15,423	-0.04%
2018/12/22	9	35.87	7	36.29	36.00	2	15,442	0.01%
2018/12/21	5	35.20	11	36.46	36.30	-6	15,495	-0.04%
2018/12/20	28	36.61	21	36.07	35.90	7	15,428	0.05%
2018/12/19	23	38.66	13	38.63	38.15	10	15,382	0.07%
2018/12/18	11	38.92	16	38.89	38.80	-5	15,267	-0.03%
2018/12/17	10	38.47	8	39.00	37.75	2	15,081	0.01%
2018/12/14	7	39.06	8	39.29	38.65	-1	14,964	-0.01%
2018/12/13	16	39.13	1	38.85	38.90	15	14,878	0.10%
2018/12/12	21	39.59	8	39.79	39.45	13	14,731	0.09%
2018/12/11	13	39.73	12.5	39.98	39.15	0.5	14,594	0.00%
2018/12/10	14	40.43	3	39.43	39.50	11	14,454	0.08%
2018/12/07	2	43.00	6	42.80	42.80	-4	14,188	-0.03%
2018/12/06	10	42.84	7	43.38	42.55	3	14,100	0.02%
2018/12/05	26	46.31	80	46.41	46.45	-54	13,891	-0.39%
2018/12/04	10	46.65	12	46.98	46.35	-2	13,879	-0.01%
2018/12/03	8	46.73	11	46.82	47.25	-3	13,881	-0.02%
2018/11/30	76	45.95	132	47.45	45.55	-56	13,493	-0.42%	大賣/
2018/11/29	48	48.11	23	47.55	47.00	25	12,082	0.21%
2018/11/28	101	44.47	4.1	44.72	45.30	96.9	11,511	0.84%	大買/
2018/11/27	0	0.00	1	43.15	43.15	-1	11,258	-0.01%
2018/11/26	1	41.70	0	0.00	41.40	1	11,163	0.01%
2018/11/23	2	41.90	2	41.90	41.90	0	10,973	0.00%
2018/11/22	2	45.20	2	42.60	42.60	0	10,822	0.00%
2018/11/21	1	42.80	0.1	43.00	43.00	1	10,409	0.01%
2018/11/20	12	42.68	12	42.83	42.80	0	10,156	0.00%
2018/11/19	100	42.22	104	42.04	41.85	-4	9,861	-0.04%	大賣/
2018/11/16	39	44.14	36	43.83	43.00	3	9,654	0.03%
2018/11/15	7	43.23	8	43.54	42.90	-1	9,436	-0.01%
2018/11/14	17	43.59	17	43.81	43.00	0	9,140	0.00%
2018/11/13	125	43.61	132	44.05	44.55	-7	8,732	-0.08%	大買/大賣/
2018/11/12	67	41.83	70	41.39	42.35	-3	7,639	-0.04%
2018/11/09	16	39.30	19	39.31	38.50	-3	7,419	-0.04%
2018/11/08	52	39.42	49	38.48	39.10	3	7,418	0.04%
2018/11/07	12	35.52	49.1	35.41	37.15	-37.1	7,128	-0.52%
2018/11/06	19	35.07	19	34.99	33.80	0	7,101	0.00%
2018/11/05	16	35.17	21	35.42	34.85	-5	7,288	-0.07%
2018/11/02	20	35.23	16	35.56	35.70	4	7,240	0.06%
2018/11/01	14	34.45	15	34.64	34.90	-1	7,135	-0.01%
2018/10/31	5	33.05	7	33.67	33.60	-2	7,146	-0.03%
2018/10/30	8	32.59	13	32.82	32.70	-5	7,060	-0.07%
2018/10/29	5	31.60	12	31.72	31.70	-7	6,981	-0.10%
2018/10/26	12	32.05	6	32.18	31.15	6	6,938	0.09%
2018/10/25	7	31.87	9	31.70	31.70	-2	6,878	-0.03%
2018/10/24	23	34.77	27	34.12	33.40	-4	6,787	-0.06%
2018/10/23	6	32.94	12	33.23	33.00	-6	6,567	-0.09%
2018/10/22	0	0.00	15	33.22	33.80	-15	6,553	-0.23%
2018/10/19	0	0.00	7	32.14	32.20	-7	6,460	-0.11%
2018/10/18	16	31.54	15	31.65	31.65	1	6,359	0.02%
2018/10/17	18	32.01	56	31.33	31.10	-38	6,306	-0.60%
2018/10/16	13	31.76	3	31.85	31.85	10	6,232	0.16%
2018/10/15	5	30.15	35	31.67	32.10	-30	6,185	-0.48%
2018/10/12	4	31.06	6	31.01	31.10	-2	6,113	-0.03%
2018/10/11	25	30.59	5	30.80	30.40	20	6,168	0.32%
2018/10/09	19	34.39	5	34.05	33.75	14	5,982	0.23%
2018/10/08	16	35.53	20	35.49	35.50	-4	5,802	-0.07%
2018/10/05	11	38.29	10	38.55	38.40	1	5,547	0.02%
2018/10/04	6	38.60	5	38.83	39.05	1	5,427	0.02%
2018/10/03	1	39.50	0	0.00	38.90	1	5,353	0.02%
2018/10/02	11	40.00	10	40.30	39.50	1	5,297	0.02%
2018/10/01	14	40.07	5	40.65	39.90	9	5,281	0.17%
2018/09/28	13	41.33	8	42.03	40.60	5	5,253	0.10%
2018/09/27	17	42.30	12	42.53	42.20	5	5,235	0.10%
2018/09/26	60	42.88	78	42.77	43.05	-18	5,288	-0.34%
2018/09/25	10.1	40.00	13	40.43	40.35	-2.9	5,267	-0.06%
2018/09/21	7	40.26	6	40.56	39.90	1	5,244	0.02%
2018/09/20	1	39.65	0	0.00	39.40	1	5,200	0.02%
2018/09/19	0	0.00	9	39.97	40.05	-9	5,207	-0.17%
2018/09/18	10	39.45	0	0.00	38.50	10	5,175	0.19%
2018/09/17	6	39.64	0	0.00	39.30	6	5,159	0.12%
2018/09/14	0	0.00	10	40.15	40.10	-10	5,128	-0.19%
2018/09/13	10	39.38	0	0.00	39.30	10	5,096	0.20%
2018/09/12	10	38.30	16	39.04	39.30	-6	5,099	-0.12%
2018/09/11	0	0.00	14	38.98	38.80	-14	5,147	-0.27%
2018/09/10	2	38.35	3	37.40	37.20	-1	5,086	-0.02%
2018/09/07	14	41.26	15	40.80	39.90	-1	5,012	-0.02%
2018/09/06	10	43.30	0	0.00	42.70	10	4,873	0.21%
2018/09/05	5	43.65	10	43.45	43.45	-5	4,887	-0.10%
2018/09/04	7	43.73	5	44.35	44.35	2	4,910	0.04%
2018/09/03	2	45.00	0	0.00	43.45	2	4,930	0.04%
2018/08/31	5.2	43.68	10	44.38	44.60	-4.8	4,955	-0.10%
2018/08/30	5	44.35	1	44.20	44.10	4	4,956	0.08%
2018/08/29	0	0.00	8	44.67	44.65	-8	5,025	-0.16%
2018/08/28	2	44.30	1	44.35	44.40	1	5,106	0.02%
2018/08/27	10	44.18	2	44.10	44.10	8	5,144	0.16%
2018/08/24	10	43.63	5	43.55	43.55	5	5,162	0.10%
2018/08/23	5	43.90	7	44.15	44.15	-2	5,221	-0.04%
2018/08/22	15	44.80	40	44.47	44.35	-25	5,244	-0.48%
2018/08/21	2	42.40	0	0.00	42.05	2	5,029	0.04%
2018/08/20	5	42.80	1	43.35	42.10	4	5,034	0.08%
2018/08/17	5	43.75	13	43.60	43.20	-8	5,033	-0.16%
2018/08/16	7	42.25	6	43.41	43.55	1	5,097	0.02%
2018/08/15	16	44.82	7	43.26	42.85	9	5,021	0.18%
2018/08/14	17	46.11	12	46.00	46.15	5	4,878	0.10%
2018/08/13	5	46.42	8	46.49	47.05	-3	4,842	-0.06%
2018/08/10	34	49.19	24	47.77	47.05	10	4,764	0.21%
2018/08/09	10	51.92	1	51.90	51.60	9	4,683	0.19%
2018/08/08	3	52.53	2	52.60	52.60	1	4,743	0.02%
2018/08/07	18	52.64	5	52.28	52.40	13	4,823	0.27%
2018/08/06	0	0.00	5	55.18	55.40	-5	4,710	-0.11%
2018/08/03	5	54.40	5	54.80	54.80	0	4,733	0.00%
2018/08/02	10	54.35	17	54.65	54.00	-7	4,757	-0.15%
2018/08/01	16	54.38	14	54.42	54.60	2	4,796	0.04%
2018/07/31	4	54.00	4	54.58	53.90	0	4,998	0.00%
2018/07/30	8	54.15	0	0.00	53.90	8	5,051	0.16%
2018/07/27	0	0.00	17	54.64	54.80	-17	5,066	-0.34%
2018/07/25	3	53.30	0	0.00	53.40	3	5,193	0.06%
2018/07/24	16	53.44	5	53.80	53.30	11	5,409	0.20%
2018/07/23	5	53.40	11	53.58	53.40	-6	5,553	-0.11%
2018/07/20	10	53.90	5	54.30	53.70	5	5,622	0.09%
2018/07/19	13	54.01	6	53.70	53.70	7	5,615	0.12%
2018/07/18	18	55.04	40	54.75	55.00	-22	5,598	-0.39%
2018/07/17	5	53.00	5	53.20	52.50	0	5,448	0.00%
2018/07/16	0	0.00	5	52.90	52.80	-5	5,456	-0.09%
2018/07/13	1	51.50	10	52.41	52.80	-9	5,476	-0.16%
2018/07/12	7	51.19	5	51.40	51.40	2	5,501	0.04%
2018/07/11	0.1	51.10	1	51.50	51.10	-0.9	5,609	-0.02%
2018/07/10	11	51.62	0	0.00	51.20	11	5,642	0.19%
2018/07/09	5	50.80	5	51.60	51.90	0	5,687	0.00%
2018/07/06	1	51.50	11	51.81	51.70	-10	5,681	-0.18%
2018/07/05	5	51.60	20	51.45	51.30	-15	5,724	-0.26%
2018/07/04	12.1	51.58	5	50.60	50.60	7.1	5,784	0.12%
2018/07/03	20	54.83	10	55.08	52.80	10	5,779	0.17%
2018/07/02	0	0.00	5	56.60	56.60	-5	5,676	-0.09%
2018/06/29	5	56.40	0	0.00	56.90	5	5,851	0.09%
2018/06/28	1	55.80	0	0.00	55.80	1	6,004	0.02%
2018/06/27	12	57.09	20	57.25	56.90	-8	6,064	-0.13%
2018/06/26	5	55.80	0	0.00	56.00	5	6,129	0.08%
2018/06/25	3	56.80	0	0.00	56.60	3	6,399	0.05%
2018/06/22	0	0.00	10	56.75	56.70	-10	6,855	-0.15%
2018/06/21	1	57.20	0	0.00	56.50	1	6,885	0.01%
2018/06/20	9	57.11	0	0.00	56.90	9	6,973	0.13%
2018/06/15	1	59.10	0	0.00	59.30	1	7,445	0.01%
2018/06/14	0	0.00	1	60.40	59.50	-1	7,359	-0.01%
2018/06/12	7	59.20	5	59.20	59.20	2	7,402	0.03%
2018/06/08	0	0.00	2	61.20	60.20	-2	7,373	-0.03%
2018/06/07	8	59.96	13	60.67	59.70	-5	7,417	-0.07%
2018/06/06	0	0.00	52	60.91	60.60	-52	7,372	-0.71%
2018/06/05	1	60.10	11	59.96	59.90	-10	7,306	-0.14%
2018/06/04	50	59.11	10	59.04	59.20	40	7,203	0.56%
2018/06/01	6	58.60	42	58.60	58.50	-36	7,200	-0.50%
2018/05/31	0	0.00	1	59.00	58.60	-1	7,188	-0.01%
2018/05/30	2	58.70	9	58.51	58.50	-7	7,156	-0.10%
2018/05/29	1	58.20	3	58.30	58.30	-2	7,114	-0.03%
2018/05/28	0	0.00	6	59.38	58.60	-6	7,133	-0.08%
2018/05/25	18	58.16	1	58.20	58.20	17	7,156	0.24%
2018/05/24	0	0.00	18	59.02	59.10	-18	7,129	-0.25%
2018/05/23	5	57.60	0	0.00	57.20	5	7,063	0.07%
2018/05/22	57	59.18	2	58.15	58.10	55	7,053	0.78%
2018/05/21	31	58.90	0	0.00	58.70	31	7,088	0.44%
2018/05/18	6	59.20	5	58.34	58.30	1	7,084	0.01%
2018/05/17	24	60.48	24	60.53	59.50	0	7,133	0.00%
2018/05/16	3	58.77	8	58.95	58.40	-5	6,987	-0.07%
2018/05/15	3	57.80	21	58.50	57.80	-18	7,014	-0.26%
2018/05/14	0	0.00	1	56.80	56.80	-1	7,104	-0.01%
2018/05/11	4	56.63	0	0.00	56.40	4	7,124	0.06%
2018/05/10	1	56.50	2	56.90	56.50	-1	7,105	-0.01%
2018/05/09	10	56.92	0	0.00	56.40	10	7,127	0.14%
2018/05/08	12	58.74	5	57.86	57.50	7	7,379	0.09%
2018/05/07	18	57.06	6	57.03	56.70	12	7,288	0.16%
2018/05/04	6	58.70	11	58.75	58.50	-5	7,268	-0.07%
2018/05/03	2	58.40	14	58.31	58.10	-12	7,256	-0.17%
2018/05/02	21	59.20	0	0.00	58.40	21	7,308	0.29%
2018/04/30	34	58.42	52.2	59.74	60.50	-18.2	7,271	-0.25%
2018/04/27	9.1	56.75	17	56.83	55.00	-7.9	7,150	-0.11%
2018/04/26	24	59.40	13	60.19	57.40	11	7,033	0.16%
2018/04/25	3	60.57	4	60.80	60.70	-1	6,981	-0.01%
2018/04/24	1	61.50	2	60.80	60.00	-1	7,009	-0.01%
2018/04/23	3	61.90	14	61.44	61.20	-11	7,046	-0.16%
2018/04/20	1	62.50	5	62.38	62.50	-4	7,074	-0.06%
2018/04/19	13	61.75	1	61.60	61.50	12	7,065	0.17%
2018/04/18	4	62.10	6	61.65	61.80	-2	7,038	-0.03%
2018/04/17	0	0.00	6	63.45	61.80	-6	7,018	-0.09%
2018/04/16	6	62.45	0	0.00	62.10	6	6,974	0.09%
2018/04/13	6	63.70	0	0.00	63.00	6	6,967	0.09%
2018/04/12	5	63.62	0	0.00	63.60	5	7,059	0.07%
2018/04/11	10	64.25	3	63.57	63.70	7	7,116	0.10%
2018/04/10	17	65.19	3	65.40	64.50	14	7,222	0.19%
2018/04/09	2	66.50	0	0.00	66.50	2	7,178	0.03%
2018/04/03	18	67.12	15	67.22	67.60	3	7,098	0.04%
2018/04/02	6	69.10	5	69.80	67.30	1	7,089	0.01%
2018/03/31	21	68.08	32.3	67.96	68.10	-11.3	6,997	-0.16%
2018/03/30	22	67.36	15	67.67	66.30	7	6,861	0.10%
2018/03/29	7	66.40	17	66.78	66.30	-10	6,865	-0.15%
2018/03/28	9	66.60	18	66.55	66.20	-9	6,917	-0.13%
2018/03/27	80	66.87	75	66.19	67.00	5	7,085	0.07%
2018/03/26	8	63.60	8	64.00	63.00	0	6,669	0.00%
2018/03/23	18	63.98	24	64.10	63.90	-6	6,718	-0.09%
2018/03/22	57	67.75	28	69.18	66.00	29	6,790	0.43%
2018/03/21	33	65.54	29	64.53	67.60	4	6,851	0.06%
2018/03/20	0	0.00	15	62.00	62.00	-15	6,794	-0.22%
2018/03/19	1	62.40	0	0.00	62.40	1	6,891	0.01%
2018/03/16	0	0.00	6	62.92	62.30	-6	6,897	-0.09%
2018/03/15	5	61.76	0	0.00	61.80	5	6,835	0.07%
2018/03/14	0	0.00	1	62.30	62.30	-1	6,820	-0.01%
2018/03/13	1	62.10	3	62.90	63.00	-2	6,827	-0.03%
2018/03/12	1	61.60	0	0.00	62.00	1	6,802	0.01%
2018/03/09	0	0.00	1	61.10	61.10	-1	6,828	-0.01%
2018/03/08	7	60.96	10	61.18	61.10	-3	6,825	-0.04%
2018/03/07	4	59.20	6	59.78	60.50	-2	6,847	-0.03%
2018/03/06	5	60.58	0	0.00	60.50	5	6,860	0.07%
2018/03/05	0	0.00	3	61.07	60.50	-3	6,887	-0.04%
2018/03/02	0	0.00	3	61.00	61.00	-3	6,868	-0.04%
2018/03/01	0	0.00	10	61.30	61.40	-10	6,871	-0.15%
2018/02/27	14	62.02	10	62.89	61.00	4	6,895	0.06%
2018/02/26	3	62.43	0	0.00	62.20	3	6,970	0.04%
2018/02/23	3	62.83	2	62.80	62.50	1	7,025	0.01%
2018/02/22	3	62.10	0	0.00	62.00	3	7,022	0.04%
2018/02/21	1	62.30	1	62.10	63.00	0	7,023	0.00%
2018/02/12	2	60.15	8	60.08	59.90	-6	6,981	-0.09%
2018/02/09	16	58.50	63.2	59.79	60.00	-47.2	7,002	-0.67%
2018/02/08	19	62.55	13	62.32	62.10	6	6,923	0.09%
2018/02/07	31	63.40	29	63.80	63.50	2	6,972	0.03%
2018/02/06	21	63.16	3	65.00	62.30	18	6,922	0.26%
2018/02/05	15	68.52	11	68.95	68.60	4	6,841	0.06%
2018/02/02	15	70.30	17	70.72	70.60	-2	6,869	-0.03%
2018/02/01	11	71.05	11	71.42	70.50	0	6,928	0.00%
2018/01/31	17	71.70	20	72.94	71.00	-3	6,891	-0.04%
2018/01/30	20	71.00	28	70.89	71.40	-8	6,613	-0.12%
2018/01/29	4	70.55	3	70.77	70.20	1	6,547	0.02%
2018/01/26	0	0.00	3.7	69.30	69.30	-3.7	6,519	-0.06%
2018/01/25	18	69.61	15	70.13	68.60	3	6,529	0.05%
2018/01/24	13	69.24	11	69.47	69.20	2	6,512	0.03%
2018/01/23	16	70.31	11	70.97	69.50	5	6,482	0.08%
2018/01/22	16	71.07	15	71.17	71.20	1	6,471	0.02%
2018/01/19	7	71.49	6	72.15	71.10	1	6,489	0.02%
2018/01/18	6	72.68	5	73.50	72.00	1	6,477	0.02%
2018/01/17	16	73.04	18	72.77	73.00	-2	6,488	-0.03%
2018/01/16	10	72.80	12	72.40	72.60	-2	6,478	-0.03%
2018/01/15	7	71.83	6	72.37	71.80	1	6,461	0.02%
2018/01/12	20	71.00	22	70.83	71.30	-2	6,496	-0.03%
2018/01/11	10	70.40	10	70.65	70.20	0	6,582	0.00%
2018/01/10	11	71.54	10	72.50	70.80	1	6,671	0.01%
2018/01/09	12	72.24	10	72.90	72.30	2	6,799	0.03%
2018/01/08	14	72.81	7	73.41	72.00	7	6,845	0.10%
2018/01/05	12	75.68	11	76.05	75.20	1	6,877	0.01%
2018/01/04	24	75.45	25	75.34	75.60	-1	6,877	-0.01%
2018/01/03	11	74.56	14	74.84	74.20	-3	6,916	-0.04%
2018/01/02	12	73.82	15	73.83	73.90	-3	6,985	-0.04%