宏達電 (2498)-元富-高雄券商分點個股進出

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
41.25
漲跌
▼0.35
漲幅
-0.84%
成交量
2,941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－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	2	41.23	0	0.00	41.25	2	8,972	0.02%
2024/12/18	1	41.55	0	0.00	41.55	1	9,010	0.01%
2024/12/17	0	0.00	1	42.00	42.10	-1	9,004	-0.01%
2024/12/16	9	41.00	1	40.80	40.75	8	9,086	0.09%
2024/12/12	0.1	44.00	0	0.00	43.15	0.1	9,062	0.00%
2024/12/06	3	44.60	1	44.50	44.35	2	9,141	0.02%
2024/12/04	5	44.64	7	45.16	45.50	-2	9,197	-0.02%
2024/12/03	3	44.85	2	45.98	44.35	1	9,189	0.01%
2024/12/02	1	44.50	0	0.00	44.25	1	9,122	0.01%
2024/11/29	0	0.00	1	45.05	45.10	-1	9,093	-0.01%
2024/11/28	1	44.40	0	0.00	44.55	1	9,066	0.01%
2024/11/27	5	46.05	3	46.85	45.70	2	8,970	0.02%
2024/11/26	0	0.00	1	46.95	46.95	-1	8,830	-0.01%
2024/11/25	1	47.30	13	46.90	47.30	-12	8,599	-0.14%
2024/11/14	2	43.63	0	0.00	42.50	2	8,377	0.02%
2024/11/05	36	44.49	1	44.65	44.10	35	8,453	0.41%
2024/11/04	0	0.00	55	43.28	43.55	-55	8,560	-0.64%
2024/11/01	1	43.10	1	43.05	43.10	0	8,647	0.00%
2024/10/29	3	44.57	4	44.84	44.30	-1	8,670	-0.01%
2024/10/28	9	45.97	1	46.10	45.70	8	8,623	0.09%
2024/10/25	5	45.85	2	45.95	45.60	3	8,590	0.03%
2024/10/24	3	46.22	1	46.45	45.85	2	8,579	0.02%
2024/10/23	7	48.46	7	47.90	47.60	0	8,427	0.00%
2024/10/22	1	47.85	0	0.00	47.90	1	8,331	0.01%
2024/10/21	1	48.10	1	48.85	48.00	0	8,363	0.00%
2024/10/18	1	48.20	21	48.43	48.40	-20	8,356	-0.24%
2024/10/17	0	0.00	1	48.70	48.65	-1	8,247	-0.01%
2024/10/16	1	47.70	3	48.35	47.80	-2	8,203	-0.02%
2024/10/15	5	48.74	3	48.90	48.60	2	8,126	0.02%
2024/10/11	13	48.13	4	47.50	47.50	9	8,014	0.11%
2024/10/09	9	49.10	30	48.38	48.20	-21	7,955	-0.26%
2024/10/08	24	50.32	4	49.23	49.70	20	7,827	0.26%
2024/10/07	15	51.71	23	51.65	51.50	-8	7,596	-0.11%
2024/10/04	95	53.08	45	52.54	52.00	50	7,325	0.68%
2024/10/01	33	49.19	26	49.70	52.00	7	6,000	0.12%
2024/09/30	14	47.56	18	47.47	47.35	-4	5,144	-0.08%
2024/09/27	0	0.00	3	45.22	45.25	-3	4,849	-0.06%
2024/09/26	15	45.21	12	45.53	44.20	3	4,852	0.06%
2024/09/25	0	0.00	7	44.48	44.00	-7	4,798	-0.15%
2024/09/20	1	45.00	1	45.65	44.65	0	4,885	0.00%
2024/09/16	0	0.00	1	45.75	45.65	-1	5,570	-0.02%
2024/09/13	0	0.00	3	45.10	45.45	-3	5,934	-0.05%
2024/09/11	2	43.25	0	0.00	43.40	2	5,950	0.03%
2024/09/09	0	0.00	1	43.75	43.90	-1	5,992	-0.02%
2024/09/06	9	44.47	0	0.00	44.55	9	6,028	0.15%
2024/09/04	0	42.40	0	0.00	42.05	0	6,165	0.00%
2024/09/03	0	0.00	1	44.05	43.95	-1	6,438	-0.02%
2024/09/02	0	0.00	4	44.69	44.45	-4	6,454	-0.06%
2024/08/30	0	0.00	1	44.80	44.50	-1	6,480	-0.02%
2024/08/27	0	0.00	4	45.50	45.50	-4	6,648	-0.06%
2024/08/26	0	0.00	1	45.40	45.50	-1	6,654	-0.02%
2024/08/23	1	43.60	0	0.00	43.95	1	6,633	0.02%
2024/08/22	0	0.00	1	44.20	44.30	-1	6,625	-0.02%
2024/08/21	0	0.00	1	43.10	42.95	-1	6,599	-0.02%
2024/08/20	1	42.75	3	42.63	42.70	-2	6,590	-0.03%
2024/08/19	0	0.00	1	42.05	42.05	-1	6,592	-0.02%
2024/08/15	0	0.00	3	41.25	41.25	-3	6,589	-0.05%
2024/08/14	0	0.00	2	41.00	40.80	-2	6,580	-0.03%
2024/08/13	0	0.00	4	39.70	39.75	-4	6,536	-0.06%
2024/08/08	1.2	38.36	2	38.95	39.05	-0.8	6,439	-0.01%
2024/08/07	1	38.90	0	0.00	39.45	1	6,441	0.02%
2024/08/06	1	39.00	1	35.70	37.80	0	6,471	0.00%
2024/08/05	6.2	39.16	0	0.00	38.70	6.2	6,337	0.10%
2024/08/02	1	43.35	9	43.29	42.95	-8	6,230	-0.13%
2024/08/01	1	43.80	1	44.50	45.00	0	6,201	0.00%
2024/07/30	0	43.25	1	42.10	43.20	-1	6,085	-0.02%
2024/07/29	0	0.00	1	42.80	42.30	-1	6,086	-0.02%
2024/07/26	0	0.00	1	43.50	43.25	-1	6,074	-0.02%
2024/07/22	0	43.90	16	44.10	43.90	-16	6,083	-0.26%
2024/07/16	1	46.30	1	46.90	46.45	0	5,984	0.00%
2024/07/15	1	46.20	0	0.00	45.80	1	5,987	0.02%
2024/07/11	1	46.85	0	0.00	46.70	1	5,934	0.02%
2024/07/10	0	0.00	2	47.13	47.15	-2	5,978	-0.03%
2024/07/09	5	46.28	2	47.15	46.80	3	5,931	0.05%
2024/07/08	1	48.60	8	47.88	47.50	-7	5,888	-0.12%
2024/07/05	3	47.82	9	47.23	48.00	-6	5,851	-0.10%
2024/07/04	2	45.87	0	0.00	45.90	2	5,656	0.04%
2024/07/03	1	45.40	2	45.30	45.45	-1	5,681	-0.02%
2024/07/02	5.1	45.12	0	0.00	45.20	5.1	5,655	0.09%
2024/07/01	1	46.30	0	0.00	45.70	1	5,620	0.02%
2024/06/27	2	46.13	0	0.00	45.95	2	5,624	0.04%
2024/06/26	6	46.88	5	47.14	46.60	1	5,580	0.02%
2024/06/25	6	47.68	1	47.55	47.55	5	5,513	0.09%
2024/06/24	18	47.61	6	47.65	47.50	12	5,451	0.22%
2024/06/21	28.1	49.13	14	49.30	49.25	14.1	5,313	0.27%
2024/06/20	21	47.88	22	47.78	48.05	-1	4,903	-0.02%
2024/06/19	1	45.35	0	0.00	45.40	1	4,535	0.02%
2024/06/17	2	46.03	4	45.91	46.05	-2	4,514	-0.04%
2024/06/14	13	45.79	3	45.50	45.20	10	4,460	0.22%
2024/06/13	1	45.15	0	0.00	45.20	1	4,407	0.02%
2024/06/11	1	46.00	0	0.00	45.40	1	4,227	0.02%
2024/06/07	11	46.31	4	46.36	46.15	7	4,145	0.17%
2024/06/06	0	0.00	5	43.06	42.85	-5	3,858	-0.13%
2024/06/04	2	44.45	4	43.98	43.70	-2	3,945	-0.05%
2024/06/03	0	44.40	5	44.25	44.00	-5	4,003	-0.12%
2024/05/31	8	44.22	5	44.43	43.60	3	4,148	0.07%
2024/05/30	4	43.28	8	43.50	43.15	-4	4,029	-0.10%
2024/05/29	6	43.95	1	44.30	43.30	5	4,067	0.12%
2024/05/28	1	43.20	0	0.00	43.40	1	4,037	0.02%
2024/05/24	0	0.00	10	42.05	42.05	-10	4,234	-0.24%
2024/05/23	0	42.75	0	0.00	42.50	0	4,241	0.00%
2024/05/22	10	43.78	11	43.65	43.50	-1	4,278	-0.02%
2024/05/16	1	43.15	0	0.00	43.25	1	4,424	0.02%
2024/05/10	0	41.55	1	40.80	41.60	-1	4,543	-0.02%
2024/05/09	0.1	42.05	0	0.00	41.60	0.1	4,525	0.00%
2024/05/08	0	0.00	1	41.85	42.45	-1	4,553	-0.02%
2024/05/07	0	42.20	0	0.00	42.00	0	4,588	0.00%
2024/05/06	1	42.65	0	0.00	42.80	1	4,583	0.02%
2024/05/02	0	0.00	2	42.55	42.65	-2	4,628	-0.04%
2024/04/29	2	43.40	0	42.75	43.40	2	4,755	0.04%
2024/04/25	1.1	41.51	0	0.00	41.70	1.1	4,837	0.02%
2024/04/24	1	42.40	0	0.00	42.40	1	4,880	0.02%
2024/04/19	4	42.05	0	0.00	41.45	4	5,086	0.08%
2024/04/16	3	43.76	1	44.30	42.90	2	5,669	0.04%
2024/04/15	0	45.50	0	0.00	45.15	0	6,724	0.00%
2024/04/12	1	46.35	2	46.13	46.05	-1	7,381	-0.01%
2024/04/11	1	45.85	0	0.00	45.55	1	7,361	0.01%
2024/04/09	2	46.70	25	46.50	46.65	-23	7,483	-0.31%
2024/04/08	3	47.30	1	47.15	47.45	2	7,516	0.03%
2024/04/03	1	46.90	0	0.00	47.20	1	7,548	0.01%
2024/03/27	0	0.00	12	47.65	47.65	-12	8,601	-0.14%
2024/03/25	7	48.45	2	49.53	48.00	5	8,579	0.06%
2024/03/21	25	47.25	1	47.10	47.05	24	8,556	0.28%
2024/03/20	1	46.10	0	0.00	46.00	1	8,743	0.01%
2024/03/18	3	45.80	0	0.00	45.80	3	9,152	0.03%
2024/03/15	1	45.35	8	45.35	45.15	-7	9,180	-0.08%
2024/03/14	2	45.68	0	0.00	45.50	2	9,179	0.02%
2024/03/13	0	0.00	2	46.95	45.90	-2	9,195	-0.02%
2024/03/08	5	46.14	2	46.28	45.90	3	9,224	0.03%
2024/03/07	2.1	47.81	13	47.24	47.00	-10.9	9,146	-0.12%
2024/03/06	4	47.32	1	47.20	47.10	3	9,092	0.03%
2024/03/01	0	0.00	1	49.60	48.95	-1	8,982	-0.01%
2024/02/27	1	48.70	1	50.40	48.60	0	9,009	0.00%
2024/02/26	0	48.75	0	0.00	49.00	0	8,870	0.00%
2024/02/23	3	48.82	2	48.78	48.50	1	8,971	0.01%
2024/02/22	3	49.10	0	0.00	49.00	3	8,973	0.03%
2024/02/20	3	49.60	5	49.30	49.20	-2	9,182	-0.02%
2024/02/19	0	50.21	0	0.00	50.00	0	9,162	0.00%
2024/02/15	0	0.00	20	49.05	49.35	-20	9,323	-0.21%
2024/02/05	2	49.25	0	0.00	49.05	2	9,356	0.02%
2024/02/02	0.1	50.92	1	50.10	50.00	-0.9	9,286	-0.01%
2024/02/01	0	0.00	2	50.65	50.70	-2	9,271	-0.02%
2024/01/31	5	49.40	0	0.00	49.10	5	9,321	0.05%
2024/01/30	1	49.55	1	50.60	49.50	0	9,409	0.00%
2024/01/29	2	50.10	2	50.35	50.50	0	9,445	0.00%
2024/01/26	0.1	50.40	0	0.00	50.00	0.1	9,673	0.00%
2024/01/25	0	0.00	2	50.65	50.50	-2	9,699	-0.02%
2024/01/24	1	51.80	2	52.55	51.40	-1	9,681	-0.01%
2024/01/23	0	0.00	1	52.20	51.70	-1	9,628	-0.01%
2024/01/22	1	51.00	1	51.40	51.50	0	9,589	0.00%
2024/01/19	2	50.05	0	0.00	50.30	2	9,606	0.02%
2024/01/18	0	0.00	1	50.30	50.40	-1	9,580	-0.01%
2024/01/17	2	49.30	4	49.30	49.15	-2	9,534	-0.02%
2024/01/16	3	50.33	0	0.00	50.30	3	9,430	0.03%
2024/01/15	0	0.00	2	51.40	51.30	-2	9,357	-0.02%
2024/01/12	2	51.65	0	0.00	51.60	2	9,351	0.02%
2024/01/11	0	0.00	0.2	52.10	52.10	-0.2	9,297	0.00%
2024/01/10	29	52.94	19	52.35	52.20	10	9,242	0.11%
2024/01/09	6.2	54.17	28	54.62	54.70	-21.8	8,994	-0.24%
2024/01/08	29	53.09	16	53.43	52.90	13	7,866	0.17%
2024/01/05	5	49.20	2	48.93	48.90	3	7,192	0.04%
2024/01/04	28	48.64	2	48.70	48.65	26	7,219	0.36%
2024/01/03	3	49.40	1	49.50	49.40	2	7,236	0.03%
2024/01/02	2	50.95	1	52.20	50.70	1	7,178	0.01%
2023/12/29	11	51.74	5	51.60	51.30	6	7,236	0.08%
2023/12/28	3	51.90	3	52.17	51.60	0	7,246	0.00%
2023/12/27	14	52.33	5	52.66	52.10	9	7,194	0.13%
2023/12/26	6	51.37	5	51.54	51.50	1	7,015	0.01%
2023/12/25	7	52.60	11	53.29	52.00	-4	6,901	-0.06%
2023/12/22	8	50.43	17	51.22	51.20	-9	6,432	-0.14%
2023/12/21	1	49.05	0	0.00	49.15	1	6,176	0.02%
2023/12/20	0	0.00	1	49.50	49.55	-1	6,172	-0.02%
2023/12/19	1	48.50	3	48.55	48.65	-2	6,148	-0.03%
2023/12/18	20	49.79	9	49.39	49.25	11	6,148	0.18%
2023/12/15	70	50.99	7	50.50	50.80	63	6,065	1.04%
2023/12/14	9	51.39	19	51.29	52.00	-10	5,873	-0.17%
2023/12/13	4	48.43	1	48.25	48.30	3	5,425	0.06%
2023/12/12	22	48.30	0	0.00	48.30	22	5,435	0.40%
2023/12/11	12	49.05	4	48.79	48.70	8	5,466	0.15%
2023/12/08	4	48.85	3	48.75	48.85	1	5,475	0.02%
2023/12/07	13	49.01	8	48.46	48.40	5	5,460	0.09%
2023/12/06	9	49.19	7	48.85	48.90	2	5,428	0.04%
2023/12/05	8	49.32	5	49.24	49.20	3	5,435	0.06%
2023/12/04	9	49.94	3	50.00	49.75	6	5,473	0.11%
2023/12/01	10	49.56	8	49.45	49.45	2	5,453	0.04%
2023/11/30	3	50.23	3	50.10	50.20	0	5,414	0.00%
2023/11/28	0	0.00	5	49.88	50.00	-5	5,348	-0.09%
2023/11/27	14	48.65	3	48.63	48.45	11	5,299	0.21%
2023/11/24	15	49.61	13	48.87	49.05	2	5,291	0.04%
2023/11/23	7	50.22	9	50.20	50.10	-2	5,249	-0.04%
2023/11/22	4	49.20	6	50.17	50.00	-2	5,226	-0.04%
2023/11/21	9	49.13	14	49.29	49.30	-5	5,125	-0.10%
2023/11/20	11	49.15	4	49.33	49.15	7	5,091	0.14%
2023/11/17	10	48.98	13	49.40	49.45	-3	5,037	-0.06%
2023/11/16	7	47.87	9	48.06	48.15	-2	4,841	-0.04%
2023/11/15	1	48.20	4	48.25	48.00	-3	4,817	-0.06%
2023/11/14	5	47.10	9	47.16	47.20	-4	4,728	-0.08%
2023/11/13	0	0.00	1	46.60	46.75	-1	4,668	-0.02%
2023/11/10	1	46.15	4	45.70	45.90	-3	4,645	-0.06%
2023/11/09	1	46.35	1	46.35	46.30	0	4,668	0.00%
2023/11/07	3	46.33	2	46.33	46.05	1	4,652	0.02%
2023/11/06	2	47.55	1	48.05	48.10	1	4,602	0.02%
2023/11/03	2	47.45	3	48.27	47.40	-1	4,549	-0.02%
2023/11/01	1	44.20	1	44.70	44.75	0	4,470	0.00%
2023/10/31	2	45.77	4	44.43	44.10	-2	4,598	-0.04%
2023/10/27	1	46.05	1	46.10	46.00	0	4,872	0.00%
2023/10/26	0	45.48	1	45.60	45.15	-1	4,880	-0.02%
2023/10/23	0	0.00	2	45.50	45.30	-2	5,087	-0.04%
2023/10/20	1	45.60	0	0.00	45.70	1	5,146	0.02%
2023/10/19	1	45.61	0	0.00	45.85	1	5,182	0.02%
2023/10/18	21	47.21	0	0.00	46.60	21	5,274	0.40%
2023/10/17	33	48.39	11	48.65	48.10	22	5,172	0.43%
2023/10/16	0	49.10	0	0.00	49.05	0	5,121	0.00%
2023/10/12	0	0.00	2	49.95	50.30	-2	5,366	-0.04%
2023/10/11	3	49.33	2	50.85	49.25	1	5,491	0.02%
2023/10/06	1	49.55	0	0.00	49.65	1	5,673	0.02%
2023/10/05	0	0.00	2	49.58	50.30	-2	6,014	-0.03%
2023/10/04	2.2	47.75	0	0.00	47.45	2.2	6,175	0.03%
2023/10/03	1	48.75	2	49.55	48.75	-1	6,183	-0.02%
2023/09/28	1	48.31	0	0.00	48.10	1	6,410	0.02%
2023/09/26	2	48.85	0	0.00	48.65	2	6,496	0.03%
2023/09/25	0	0.00	2	49.65	49.45	-2	6,506	-0.03%
2023/09/22	0	0.00	1	49.40	49.65	-1	6,536	-0.02%
2023/09/21	1	48.70	5	48.52	48.45	-4	6,600	-0.06%
2023/09/20	0	0.00	28	49.40	49.20	-28	6,605	-0.42%
2023/09/19	13	49.77	1	50.20	49.45	12	6,662	0.18%
2023/09/15	1	50.80	1	50.70	50.40	0	6,888	0.00%
2023/09/14	0	0.00	6	50.85	50.90	-6	6,926	-0.09%
2023/09/13	3	49.37	1	49.35	49.50	2	6,999	0.03%
2023/09/11	13	49.60	0	0.00	49.30	13	7,089	0.18%
2023/09/08	14	50.16	2	50.50	50.10	12	7,114	0.17%
2023/09/07	17	51.32	2	51.00	51.00	15	7,133	0.21%
2023/09/06	54	52.51	1	51.80	51.80	53	7,155	0.74%
2023/09/05	1	52.80	2	52.90	53.00	-1	7,188	-0.01%
2023/09/04	9	52.43	7	52.67	52.70	2	7,287	0.03%
2023/09/01	3	52.37	4	52.25	52.10	-1	7,380	-0.01%
2023/08/31	1	52.60	3	52.97	52.80	-2	7,669	-0.03%
2023/08/30	2	52.20	2	52.45	52.50	0	8,030	0.00%
2023/08/29	3	51.40	3	51.53	51.80	0	8,139	0.00%
2023/08/28	6	50.98	10	50.65	50.40	-4	8,214	-0.05%
2023/08/25	2	51.35	2	51.55	51.10	0	8,264	0.00%
2023/08/24	7	51.60	3	51.03	51.10	4	8,394	0.05%
2023/08/23	0	0.00	2	51.35	51.50	-2	8,696	-0.02%
2023/08/22	14	51.55	5	50.92	50.70	9	8,767	0.10%
2023/08/21	0	0.00	1	51.30	51.20	-1	8,833	-0.01%
2023/08/17	3	51.10	4	50.88	51.00	-1	8,893	-0.01%
2023/08/16	0	0.00	1	50.10	50.40	-1	8,956	-0.01%
2023/08/14	7	49.50	1	49.00	49.10	6	9,137	0.07%
2023/08/11	0	0.00	1	50.30	50.10	-1	9,121	-0.01%
2023/08/10	3	50.73	1	50.50	50.50	2	9,128	0.02%
2023/08/08	1	51.60	6	51.87	51.90	-5	9,086	-0.06%
2023/08/07	3	50.42	4	51.28	52.30	-1	9,133	-0.01%
2023/08/04	8	51.29	0	0.00	51.10	8	9,024	0.09%
2023/08/02	4	53.15	0	0.00	52.50	4	8,926	0.04%
2023/08/01	1	55.60	1	55.60	55.60	0	8,713	0.00%
2023/07/31	0	0.00	1	56.00	55.80	-1	8,672	-0.01%
2023/07/28	5	56.20	0	0.00	56.00	5	8,619	0.06%
2023/07/27	2	56.10	5	57.26	57.20	-3	8,602	-0.03%
2023/07/26	1	55.70	1	55.50	55.50	0	8,529	0.00%
2023/07/25	1	56.00	1	55.70	55.70	0	8,563	0.00%
2023/07/24	1	57.30	1	56.30	56.30	0	8,609	0.00%
2023/07/21	0	0.00	1	57.70	57.80	-1	8,621	-0.01%
2023/07/20	0	0.00	16	56.34	57.00	-16	8,657	-0.18%
2023/07/19	3	56.20	0	0.00	55.60	3	8,690	0.03%
2023/07/18	7	58.33	14	57.71	56.70	-7	8,788	-0.08%
2023/07/17	1	58.30	4	58.23	58.50	-3	8,914	-0.03%
2023/07/14	3	58.77	8	58.55	58.80	-5	8,991	-0.06%
2023/07/13	15	58.83	15	58.70	58.40	0	8,953	0.00%
2023/07/12	24	58.93	13	58.22	57.70	11	8,770	0.13%
2023/07/11	45	57.19	36	57.03	58.00	9	8,506	0.11%
2023/07/10	4	55.75	0	0.00	55.30	4	8,312	0.05%
2023/07/07	3	56.70	1	55.90	55.90	2	8,305	0.02%
2023/07/06	32	57.55	31	57.54	56.80	1	8,385	0.01%
2023/07/05	1	57.40	5	57.50	56.80	-4	8,668	-0.05%
2023/07/04	0	0.00	5	56.70	57.20	-5	9,133	-0.05%
2023/07/03	10	57.50	0	0.00	57.10	10	9,220	0.11%
2023/06/30	1	57.10	0	0.00	57.10	1	9,320	0.01%
2023/06/29	3	57.00	0	0.00	57.00	3	9,382	0.03%
2023/06/28	6	56.55	4	56.30	56.40	2	9,417	0.02%
2023/06/27	2	57.30	3	56.80	56.40	-1	9,657	-0.01%
2023/06/26	2	57.55	1	57.60	57.40	1	9,898	0.01%
2023/06/21	2	58.45	0	0.00	58.70	2	10,018	0.02%
2023/06/20	1	58.60	0	0.00	58.70	1	9,944	0.01%
2023/06/15	4	60.70	4	60.30	60.20	0	10,095	0.00%
2023/06/14	2	60.55	0	0.00	60.20	2	10,260	0.02%
2023/06/13	1	61.00	2	61.20	61.00	-1	10,510	-0.01%
2023/06/09	1	60.50	10	61.20	60.40	-9	11,189	-0.08%
2023/06/08	14	61.79	1	60.90	60.40	13	11,507	0.11%
2023/06/07	0	0.00	6	61.88	62.00	-6	11,855	-0.05%
2023/06/06	13	61.32	2	61.00	61.00	11	12,463	0.09%
2023/06/05	9	64.20	12	64.48	63.60	-3	12,483	-0.02%
2023/06/02	7	63.00	15	62.99	62.90	-8	12,292	-0.07%
2023/06/01	15	61.97	4	62.25	62.40	11	12,408	0.09%
2023/05/31	4	62.20	4	61.85	61.80	0	12,681	0.00%
2023/05/30	6	61.60	8	61.81	61.80	-2	13,018	-0.02%
2023/05/29	17	61.04	9	61.53	61.50	8	13,433	0.06%
2023/05/26	3	59.10	2	58.40	58.40	1	13,751	0.01%
2023/05/25	32	60.56	35	59.90	59.40	-3	14,297	-0.02%
2023/05/24	3	59.47	18	59.42	59.60	-15	14,541	-0.10%
2023/05/23	1	59.70	13	60.04	60.10	-12	15,234	-0.08%
2023/05/22	8	59.99	11	59.97	60.30	-3	15,543	-0.02%
2023/05/19	3	59.30	31	58.90	59.00	-28	15,668	-0.18%
2023/05/18	51.1	59.81	4	59.43	58.90	47.1	15,860	0.30%
2023/05/16	0	0.00	1	57.60	57.60	-1	16,400	-0.01%
2023/05/15	4	56.78	40	56.63	56.60	-36	16,607	-0.22%
2023/05/12	39	56.92	1	57.10	57.20	38	17,142	0.22%
2023/05/11	17	57.98	21	57.22	56.00	-4	17,695	-0.02%
2023/05/10	13	57.38	1	57.20	57.50	12	18,116	0.07%
2023/05/09	1	56.60	36	57.50	56.80	-35	18,824	-0.19%
2023/05/08	1	57.40	2	57.60	57.40	-1	19,949	-0.01%
2023/05/05	1	56.90	4	56.80	57.30	-3	21,816	-0.01%
2023/05/04	47	57.03	5	56.80	56.80	42	22,378	0.19%
2023/05/03	1	56.50	0	0.00	56.50	1	22,607	0.00%
2023/05/02	0.5	57.50	0	0.00	57.50	0.5	22,964	0.00%
2023/04/28	7	57.17	0	0.00	56.70	7	23,193	0.03%
2023/04/27	34	57.00	35	56.02	56.20	-1	23,205	0.00%
2023/04/26	5	56.22	3	55.60	56.50	2	23,243	0.01%
2023/04/25	2	57.05	3	56.43	55.90	-1	23,544	0.00%
2023/04/24	2	58.30	32	58.49	58.00	-30	23,797	-0.13%
2023/04/21	2	58.55	1	58.40	58.10	1	23,910	0.00%
2023/04/20	9	60.14	101	60.12	59.60	-92	23,913	-0.38%	大賣/
2023/04/19	74	62.40	35	61.83	61.70	39	23,949	0.16%
2023/04/18	17	64.80	51	64.17	63.30	-34	24,001	-0.14%
2023/04/17	14	64.68	18	64.73	64.60	-4	24,530	-0.02%
2023/04/14	25	64.06	11	64.42	64.30	14	24,969	0.06%
2023/04/13	66	64.14	43	63.80	63.70	23	25,245	0.09%
2023/04/12	20	64.79	32	64.76	64.70	-12	25,380	-0.05%
2023/04/11	24	65.08	42	64.87	64.30	-18	25,460	-0.07%
2023/04/10	7	64.70	9	65.07	65.20	-2	25,447	-0.01%
2023/04/07	26	64.92	24	64.80	64.10	2	25,252	0.01%
2023/04/06	0	0.00	6	63.23	63.60	-6	24,885	-0.02%
2023/03/31	5	62.90	5	62.40	62.60	0	24,950	0.00%
2023/03/30	1	61.80	0	0.00	62.00	1	25,029	0.00%
2023/03/29	1	61.80	0	0.00	61.60	1	25,176	0.00%
2023/03/28	10	62.04	8	63.30	61.70	2	25,355	0.01%
2023/03/27	26	64.45	19	64.08	63.60	7	25,215	0.03%
2023/03/24	1	63.00	2	63.50	63.00	-1	25,157	0.00%
2023/03/23	1	63.30	1	63.10	63.10	0	25,160	0.00%
2023/03/22	2	63.00	2	63.35	63.30	0	25,290	0.00%
2023/03/21	9	63.41	6	63.02	62.70	3	25,422	0.01%
2023/03/20	3	62.63	2	62.50	63.20	1	25,545	0.00%
2023/03/17	17	61.75	6	62.20	62.20	11	25,901	0.04%
2023/03/16	16	61.82	4	61.85	61.10	12	26,237	0.05%
2023/03/15	3	63.37	6	63.30	63.00	-3	26,537	-0.01%
2023/03/14	4	62.43	18	62.79	62.50	-14	26,978	-0.05%
2023/03/13	1	61.50	7	61.87	62.60	-6	27,719	-0.02%
2023/03/10	6	62.53	39	61.97	62.60	-33	28,235	-0.12%
2023/03/09	51	65.72	57	64.96	64.40	-6	29,472	-0.02%
2023/03/08	16	63.73	2	63.85	63.40	14	29,774	0.05%
2023/03/07	11.1	64.98	33	65.24	64.90	-21.9	29,637	-0.07%
2023/03/06	9	64.67	6	64.82	64.80	3	29,643	0.01%
2023/03/03	20	64.40	15	63.99	63.60	5	29,568	0.02%
2023/03/02	79.1	65.12	1	66.00	64.80	78.1	29,462	0.27%
2023/03/01	89	66.87	42	66.91	66.10	47	29,189	0.16%
2023/02/24	20	66.41	72	65.56	65.40	-52	28,773	-0.18%
2023/02/23	16	66.26	26	67.07	66.70	-10	28,439	-0.04%
2023/02/22	31	65.45	2.1	64.95	64.60	29	28,059	0.10%
2023/02/21	60	67.12	18	67.10	66.70	42	27,948	0.15%
2023/02/20	17.2	66.62	22	66.53	66.90	-4.8	27,536	-0.02%
2023/02/17	5	65.52	1	65.90	65.80	4	27,439	0.01%
2023/02/16	9	65.31	2	65.30	65.60	7	27,622	0.03%
2023/02/15	13	63.65	63	63.14	64.50	-50	27,729	-0.18%
2023/02/14	4	66.00	17	65.65	65.50	-13	27,359	-0.05%
2023/02/13	8	65.65	5	65.76	65.20	3	27,496	0.01%
2023/02/10	30	66.32	12	66.53	65.50	18	27,637	0.07%
2023/02/09	22	67.02	28	67.15	67.70	-6	27,428	-0.02%
2023/02/08	21	66.72	18	66.65	66.30	3	27,527	0.01%
2023/02/07	41.1	66.52	13	66.41	66.10	28.1	27,519	0.10%
2023/02/06	104	67.11	59	66.41	68.70	45	27,040	0.17%	大買/
2023/02/03	48	67.13	22	67.45	65.10	26	26,040	0.10%
2023/02/02	2	66.35	47	66.32	66.90	-45	24,490	-0.18%
2023/02/01	10	60.81	1	61.00	60.90	9	24,173	0.04%
2023/01/31	34	60.75	10	60.47	60.80	24	24,234	0.10%
2023/01/30	1	59.40	7	58.90	59.50	-6	24,065	-0.02%
2023/01/17	3	57.13	25	57.13	57.20	-22	24,033	-0.09%
2023/01/16	5	57.28	4	57.30	57.20	1	24,166	0.00%
2023/01/13	6	57.77	11	58.22	57.30	-5	24,282	-0.02%
2023/01/12	26	60.00	7	60.07	59.50	19	24,235	0.08%
2023/01/11	11	59.62	10	59.20	59.00	1	24,121	0.00%
2023/01/10	1	58.80	4	58.90	58.80	-3	24,312	-0.01%
2023/01/09	33	59.65	40	59.66	58.70	-7	24,559	-0.03%
2023/01/06	10	58.97	2	58.50	58.50	8	24,854	0.03%
2023/01/05	20	59.50	12	59.78	58.70	8	25,296	0.03%
2023/01/04	15	59.31	11	59.17	58.80	4	25,241	0.02%
2023/01/03	4	57.95	17	58.20	58.10	-13	25,223	-0.05%
2022/12/30	79	56.77	66	56.58	55.70	13	25,198	0.05%
2022/12/29	4	55.53	0	0.00	55.70	4	25,355	0.02%
2022/12/28	5	56.34	6	57.00	55.70	-1	25,989	0.00%
2022/12/27	3	56.87	3	56.77	57.10	0	26,174	0.00%
2022/12/26	3	55.67	6	55.80	55.70	-3	26,380	-0.01%
2022/12/23	6	55.08	1	55.50	55.00	5	26,855	0.02%
2022/12/22	9	55.98	21	55.88	55.40	-12	27,133	-0.04%
2022/12/21	33	54.72	27	54.01	55.80	6	27,737	0.02%
2022/12/20	4	56.15	18	56.80	54.40	-14	28,192	-0.05%
2022/12/19	13	57.29	3	56.53	56.40	10	28,938	0.03%
2022/12/16	39	57.92	31	58.01	57.20	8	29,573	0.03%
2022/12/15	9	58.28	4	58.25	58.20	5	30,474	0.02%
2022/12/14	10	58.21	1	58.50	58.40	9	31,185	0.03%
2022/12/13	42	59.66	39	58.82	58.40	3	31,538	0.01%
2022/12/12	5	59.46	2	59.40	58.90	3	31,888	0.01%
2022/12/09	16	59.88	4	59.65	59.40	12	31,984	0.04%
2022/12/08	43	58.99	39	59.01	59.90	4	31,994	0.01%
2022/12/07	11	59.03	3	58.90	58.00	8	32,125	0.02%
2022/12/06	18	60.19	32	60.25	59.90	-14	32,225	-0.04%
2022/12/05	51	61.05	40	60.62	60.40	11	32,529	0.03%
2022/12/02	27	57.85	14.1	58.30	59.10	12.9	31,931	0.04%
2022/12/01	45	59.64	40	58.57	57.80	5	31,833	0.02%
2022/11/30	7	55.16	44	56.16	57.60	-37	31,310	-0.12%
2022/11/29	4	51.53	3	51.87	52.40	1	31,608	0.00%
2022/11/28	2	51.85	1	51.50	51.50	1	33,714	0.00%
2022/11/25	2	52.95	2	53.25	52.70	0	34,360	0.00%
2022/11/24	6	53.25	7	53.51	53.40	-1	35,383	0.00%
2022/11/23	14	53.01	8	52.55	52.40	6	35,608	0.02%
2022/11/22	13	53.00	13	52.84	52.80	0	35,980	0.00%
2022/11/21	46	54.35	37	54.30	52.80	9	37,064	0.02%
2022/11/18	18	54.59	25	54.38	53.40	-7	37,282	-0.02%
2022/11/17	46	55.02	32	55.04	54.70	14	38,061	0.04%
2022/11/16	19	54.28	30.2	54.63	54.50	-11.2	38,499	-0.03%
2022/11/15	27	54.17	13	54.28	54.30	14	38,967	0.04%
2022/11/14	1	54.40	18	54.06	54.30	-17	39,829	-0.04%
2022/11/11	33	53.75	33	53.45	52.40	0	40,889	0.00%
2022/11/10	3	52.90	16	52.86	52.70	-13	41,712	-0.03%
2022/11/09	16	52.76	46	53.19	53.40	-30	42,307	-0.07%
2022/11/08	85	53.53	57	53.04	51.80	28	43,100	0.06%
2022/11/07	20	53.42	20	52.97	52.50	0	43,801	0.00%
2022/11/04	14	52.89	20.1	53.28	53.50	-6.1	44,700	-0.01%
2022/11/03	61.1	51.49	72	52.11	52.70	-10.9	44,986	-0.02%
2022/11/02	55	50.93	5	50.80	50.50	50	45,218	0.11%
2022/11/01	0	0.00	20	50.60	50.90	-20	46,009	-0.04%
2022/10/31	107	50.23	87	50.14	50.50	20	46,929	0.04%	大買/
2022/10/28	7	48.98	7	49.13	48.30	0	48,686	0.00%
2022/10/27	2	49.55	2	50.30	50.30	0	49,722	0.00%
2022/10/26	23	49.63	21	49.18	48.40	2	50,392	0.00%
2022/10/25	3	49.57	6.5	49.31	49.05	-3.5	51,129	-0.01%
2022/10/24	23	50.54	22	49.96	49.65	1	52,478	0.00%
2022/10/21	9	50.48	9	50.28	49.25	0	54,504	0.00%
2022/10/20	23	51.14	27	51.05	51.00	-4	55,537	-0.01%
2022/10/19	18	52.02	6	52.43	51.70	12	56,959	0.02%
2022/10/18	5	52.68	5	52.38	52.00	0	58,860	0.00%
2022/10/17	14	49.65	12	51.56	52.50	2	62,994	0.00%
2022/10/14	12	51.99	18	51.77	51.70	-6	65,525	-0.01%
2022/10/13	27	49.51	2	49.35	49.05	25	66,365	0.04%
2022/10/12	13	51.70	25	51.24	53.00	-12	66,666	-0.02%
2022/10/11	3	52.00	2	51.90	51.60	1	67,341	0.00%
2022/10/07	5	56.26	2	56.50	55.90	3	67,859	0.00%
2022/10/06	2	55.25	4	55.83	56.50	-2	69,128	0.00%
2022/10/05	19	56.47	11	56.85	55.00	8	70,843	0.01%
2022/10/04	14	55.92	15	55.74	55.90	-1	71,871	0.00%
2022/10/03	2	53.80	3	53.93	54.30	-1	72,857	0.00%
2022/09/30	6	52.33	6	52.73	54.80	0	75,063	0.00%
2022/09/29	5	53.30	12	53.57	53.30	-7	77,665	-0.01%
2022/09/28	35	53.08	18	52.80	52.00	17	81,115	0.02%
2022/09/27	43	55.56	33	56.04	56.60	10	82,606	0.01%
2022/09/26	13	58.25	9	58.07	56.00	4	83,725	0.00%
2022/09/23	82	62.35	115	60.79	60.80	-33	84,788	-0.04%	大賣/
2022/09/22	70	63.88	62	63.60	62.70	8	85,208	0.01%
2022/09/21	28	62.82	7	63.14	64.50	21	85,680	0.02%
2022/09/20	9	62.73	15	62.62	62.80	-6	87,623	-0.01%
2022/09/19	9	61.40	5	61.58	61.30	4	87,693	0.00%
2022/09/16	13	61.51	11	61.65	61.20	2	87,845	0.00%
2022/09/15	18	62.49	21	62.41	61.30	-3	88,657	0.00%
2022/09/14	13	61.48	12.3	61.65	62.60	0.7	89,958	0.00%
2022/09/13	10	63.32	11	63.13	62.20	-1	89,566	0.00%
2022/09/12	54	63.88	62	63.56	63.30	-8	89,038	-0.01%
2022/09/08	17	61.09	29	61.06	60.80	-12	88,042	-0.01%
2022/09/07	14	60.17	33	60.14	60.40	-19	87,776	-0.02%
2022/09/06	75	62.76	70	61.73	60.10	5	87,085	0.01%
2022/09/05	64	64.68	126	64.28	63.40	-62	86,076	-0.07%	大賣/
2022/09/02	49	63.59	67	63.67	63.90	-18	84,883	-0.02%
2022/09/01	89	61.52	72	61.24	60.20	17	82,647	0.02%
2022/08/31	54	61.32	42	61.94	62.30	12	81,807	0.01%
2022/08/30	19	59.55	8	59.70	59.10	11	80,656	0.01%
2022/08/29	8	58.70	9	58.76	58.70	-1	80,251	0.00%
2022/08/26	49	62.71	42	62.03	61.60	7	79,833	0.01%
2022/08/25	4	60.75	8	61.04	61.00	-4	78,831	-0.01%
2022/08/24	12	59.67	5	60.06	59.50	7	78,464	0.01%
2022/08/23	14	60.20	10	60.53	60.20	4	77,650	0.01%
2022/08/22	23	62.21	0	0.00	61.00	23	77,073	0.03%
2022/08/19	25	64.49	11	65.11	63.90	14	76,527	0.02%
2022/08/18	58	65.55	28	65.40	64.20	30	75,462	0.04%
2022/08/17	93.1	64.74	42	64.79	65.50	51.1	74,055	0.07%
2022/08/16	12	64.06	112.1	64.16	62.50	-100.1	72,978	-0.14%	大賣/
2022/08/15	30.1	61.53	29	63.66	64.50	1.1	72,200	0.00%
2022/08/12	10	64.02	10	64.54	63.20	0	71,105	0.00%
2022/08/11	13	63.62	34	63.85	63.80	-21	70,103	-0.03%
2022/08/10	87	61.45	21	61.47	62.00	66	69,002	0.10%
2022/08/09	17	59.56	15	59.57	59.70	2	68,156	0.00%
2022/08/08	19	59.71	78	59.02	60.40	-59	67,502	-0.09%
2022/08/05	15	59.83	27.2	60.59	62.00	-12.2	66,539	-0.02%
2022/08/04	65.2	58.85	19	58.59	58.30	46.2	65,593	0.07%
2022/08/03	12	64.35	8	64.65	63.30	4	63,697	0.01%
2022/08/02	14	64.29	14	64.51	64.30	0	62,596	0.00%
2022/08/01	14	66.03	15	65.83	65.80	-1	61,911	0.00%
2022/07/29	22	65.59	52	65.38	65.10	-30	61,030	-0.05%
2022/07/28	123	66.62	21	66.67	65.40	102	59,645	0.17%	大買/鉅額交易
2022/07/27	52	63.70	81	63.73	64.70	-29	57,530	-0.05%
2022/07/26	28	66.03	36	66.10	64.20	-8	56,412	-0.01%
2022/07/25	68	66.20	123.4	65.85	66.60	-55.4	55,233	-0.10%	大賣/
2022/07/22	124.4	67.35	122.5	66.15	64.70	1.9	53,167	0.00%	大買/大賣/
2022/07/21	169	62.70	108	64.62	65.60	61	48,899	0.12%	大買/大賣/
2022/07/20	33	59.88	56	59.87	59.70	-23	46,099	-0.05%
2022/07/19	37	58.30	90	58.69	58.10	-53	44,897	-0.12%
2022/07/18	50	60.61	45	60.76	59.10	5	44,100	0.01%
2022/07/15	15	60.29	8.1	59.99	58.90	6.9	42,995	0.02%
2022/07/14	15.1	59.14	61	59.85	60.70	-45.9	42,083	-0.11%
2022/07/13	52	60.23	52	60.43	58.40	0	40,525	0.00%
2022/07/12	42	58.87	31	59.13	57.60	11	38,521	0.03%
2022/07/11	31	60.23	27	60.17	60.90	4	36,860	0.01%
2022/07/08	108.3	61.47	98	60.59	60.50	10.3	35,597	0.03%	大買/
2022/07/07	79.1	59.06	63	59.90	61.70	16.1	33,181	0.05%
2022/07/06	132.6	59.82	116.2	60.39	56.90	16.4	30,092	0.05%	大買/大賣/
2022/07/05	129	59.32	164	58.46	60.70	-35	26,355	-0.13%	大買/大賣/
2022/07/04	54	53.72	40.2	51.27	55.20	13.8	24,146	0.06%
2022/07/01	123	50.77	125.2	50.46	50.20	-2.2	22,541	-0.01%	大買/大賣/
2022/06/30	116.2	49.51	133	49.32	48.90	-16.8	20,532	-0.08%	大買/大賣/
2022/06/29	67	53.79	47	55.53	52.00	20	19,418	0.10%
2022/06/28	89	58.70	85	58.86	57.70	4	17,930	0.02%
2022/06/27	6	57.13	17.2	57.33	57.80	-11.2	15,291	-0.07%
2022/06/24	25	51.17	28.5	51.11	52.60	-3.5	14,754	-0.02%
2022/06/23	68	48.69	80	49.07	47.90	-12	14,113	-0.09%
2022/06/22	163	47.55	79	48.73	49.70	84	13,272	0.63%	大買/
2022/06/21	33	45.68	45	44.96	46.30	-12	11,791	-0.10%
2022/06/20	17	43.86	17	42.98	42.10	0	11,763	0.00%
2022/06/17	6	45.13	0	0.00	44.00	6	11,742	0.05%
2022/06/16	12	46.69	26	46.03	45.05	-14	11,870	-0.12%
2022/06/15	7	46.34	1	46.70	45.75	6	11,921	0.05%
2022/06/14	33	45.65	11	45.33	46.45	22	12,146	0.18%
2022/06/13	2.2	45.89	6	46.38	45.60	-3.8	12,401	-0.03%
2022/06/10	12	47.48	10	47.72	47.40	2	12,611	0.02%
2022/06/09	5	48.35	8	48.26	48.20	-3	12,786	-0.02%
2022/06/08	1	48.05	3	48.30	48.05	-2	13,083	-0.02%
2022/06/07	9	48.49	4	48.35	48.15	5	13,501	0.04%
2022/06/06	1	48.95	0	0.00	49.00	1	13,971	0.01%
2022/06/02	39	49.89	23	50.27	49.25	16	14,489	0.11%
2022/06/01	7	50.01	9	49.74	49.55	-2	14,792	-0.01%
2022/05/31	15	49.69	25.3	48.56	50.00	-10.3	15,290	-0.07%
2022/05/30	3	48.03	3	48.23	48.15	0	16,732	0.00%
2022/05/27	23	47.40	18	47.36	47.05	5	17,646	0.03%
2022/05/25	2	46.00	3	45.95	46.00	-1	18,054	-0.01%
2022/05/24	9.5	46.74	6	46.35	45.95	3.5	18,678	0.02%
2022/05/23	0	0.00	2	47.73	47.30	-2	18,733	-0.01%
2022/05/20	1	46.90	0	0.00	47.00	1	19,058	0.01%
2022/05/19	12	46.16	1	46.05	46.70	11	19,154	0.06%
2022/05/18	4	47.04	6	47.06	47.20	-2	19,316	-0.01%
2022/05/17	6	46.75	11	46.89	47.20	-5	19,454	-0.03%
2022/05/16	9	45.93	7	45.86	45.70	2	19,732	0.01%
2022/05/13	1	45.50	6	45.89	45.90	-5	19,998	-0.03%
2022/05/12	14	45.11	14	45.29	44.95	0	20,310	0.00%
2022/05/11	6	45.49	5	45.83	46.15	1	20,437	0.00%
2022/05/10	13.1	45.70	10	46.03	46.45	3.1	20,644	0.02%
2022/05/09	12	46.09	14	46.29	45.65	-2	21,260	-0.01%
2022/05/06	2	49.33	52	49.32	49.95	-50	21,534	-0.23%
2022/05/05	51	50.22	0	0.00	51.00	51	22,316	0.23%
2022/05/04	0.1	49.15	1	49.20	49.30	-0.9	22,796	0.00%
2022/05/03	2	47.80	3	48.20	48.45	-1	23,723	0.00%
2022/04/29	2	49.70	12	49.65	47.60	-10	24,171	-0.04%
2022/04/28	0	0.00	1	48.70	48.60	-1	24,509	0.00%
2022/04/27	8.1	48.20	4	48.44	48.60	4.1	24,884	0.02%
2022/04/26	5	49.65	6	49.23	49.80	-1	25,059	0.00%
2022/04/25	0.1	48.95	7	48.99	48.75	-6.9	25,311	-0.03%
2022/04/22	31	51.36	10	51.48	51.10	21	25,912	0.08%
2022/04/21	9	51.80	16	52.41	53.00	-7	26,781	-0.03%
2022/04/20	3	53.73	2	53.35	53.10	1	27,371	0.00%
2022/04/19	6	53.45	7	53.60	53.20	-1	28,103	0.00%
2022/04/18	16	53.33	42	53.89	53.20	-26	29,264	-0.09%
2022/04/15	1.3	54.25	0	0.00	54.20	1.3	29,725	0.00%
2022/04/14	0	0.00	3	56.93	56.10	-3	30,518	-0.01%
2022/04/13	5	56.48	7	56.00	56.60	-2	31,079	-0.01%
2022/04/12	4	54.40	8	55.21	54.00	-4	31,573	-0.01%
2022/04/11	3	54.87	3	55.33	54.00	0	32,647	0.00%
2022/04/08	1.1	56.58	0	0.00	56.70	1.1	33,380	0.00%
2022/04/07	1	59.00	3	56.20	55.70	-2	33,765	-0.01%
2022/04/06	12	58.81	11	59.43	58.80	1	34,281	0.00%
2022/04/01	3	58.50	1	60.00	60.00	2	35,009	0.01%
2022/03/31	2	60.40	2	61.10	59.20	0	35,554	0.00%
2022/03/30	5	61.60	16	60.77	60.30	-11	37,297	-0.03%
2022/03/29	2	59.85	2	59.80	59.80	0	38,605	0.00%
2022/03/28	2	58.90	3	58.73	59.70	-1	40,366	0.00%
2022/03/25	6	60.12	4	60.30	59.30	2	41,209	0.00%
2022/03/24	14	61.39	11	60.88	61.80	3	42,122	0.01%
2022/03/23	5	60.02	0	0.00	59.70	5	42,768	0.01%
2022/03/22	1.1	58.69	5	58.82	59.30	-3.9	43,683	-0.01%
2022/03/21	6	59.43	3	60.73	58.50	3	44,434	0.01%
2022/03/17	7	58.46	7	58.14	58.60	0	45,225	0.00%
2022/03/16	8	56.31	5	56.74	56.20	3	45,677	0.01%
2022/03/15	2.2	55.86	1	55.80	55.60	1.2	46,642	0.00%
2022/03/14	6	57.90	33	57.78	57.70	-27	47,603	-0.06%
2022/03/11	28	57.58	16	56.72	57.80	12	49,421	0.02%
2022/03/10	2	58.50	6.2	58.68	58.10	-4.2	50,458	-0.01%
2022/03/09	22.2	56.45	13	56.04	56.10	9.2	52,280	0.02%
2022/03/08	37.3	57.68	7	58.26	56.80	30.3	53,122	0.06%
2022/03/07	9.1	60.81	6	60.42	60.10	3.1	53,870	0.01%
2022/03/04	14	65.17	63	64.46	64.30	-49	54,730	-0.09%
2022/03/03	55	68.91	27.5	67.37	65.40	27.5	55,378	0.05%
2022/03/02	7	62.84	20	63.00	66.90	-13	55,289	-0.02%
2022/03/01	29	60.18	29	59.91	60.90	0	56,108	0.00%
2022/02/25	4	59.43	5.2	59.11	57.90	-1.2	56,859	0.00%
2022/02/24	26.3	59.55	8	59.53	57.70	18.3	58,297	0.03%
2022/02/23	24	62.12	4	62.18	62.10	20	58,653	0.03%
2022/02/22	6	61.87	16	63.91	61.50	-10	61,135	-0.02%
2022/02/21	3.1	64.87	3	64.57	64.40	0.1	62,116	0.00%
2022/02/18	8	64.94	10	64.87	65.80	-2	64,354	0.00%
2022/02/17	1	64.60	3	65.10	65.20	-2	66,364	0.00%
2022/02/16	23	64.83	24	65.05	64.40	-1	69,945	0.00%
2022/02/15	7.1	64.67	16	64.12	63.00	-9	72,472	-0.01%
2022/02/14	6	64.77	2	64.00	63.90	4	72,684	0.01%
2022/02/11	10	67.92	18	67.56	68.30	-8	72,541	-0.01%
2022/02/10	6	68.05	14	68.22	67.70	-8	72,614	-0.01%
2022/02/09	32.2	68.12	31.5	69.51	67.90	0.7	72,466	0.00%
2022/02/08	41	66.14	38	66.50	66.90	3	71,804	0.00%
2022/02/07	17	62.28	11.5	63.98	67.00	5.5	71,431	0.01%
2022/01/26	38.1	63.90	11	63.91	63.80	27.1	70,997	0.04%
2022/01/25	49.4	63.59	59	64.18	62.60	-9.6	70,780	-0.01%
2022/01/24	6.5	67.39	6	67.32	67.00	0.5	70,115	0.00%
2022/01/21	9.8	69.53	11	70.20	69.10	-1.2	69,798	0.00%
2022/01/20	3	68.77	7	68.84	69.20	-4	69,315	-0.01%
2022/01/19	6	69.78	4	69.58	69.90	2	69,702	0.00%
2022/01/18	9	70.62	4	70.60	70.50	5	70,003	0.01%
2022/01/17	21	71.09	25	70.79	70.60	-4	72,127	-0.01%
2022/01/14	10	68.30	8.1	68.06	69.00	1.9	75,490	0.00%
2022/01/13	16.2	71.51	10.1	71.20	71.00	6.1	76,728	0.01%
2022/01/12	9	72.30	24.4	72.34	72.00	-15.4	76,617	-0.02%
2022/01/11	15.4	73.97	43	73.29	72.30	-27.6	76,497	-0.04%
2022/01/10	5	78.66	2	78.85	79.60	3	75,611	0.00%
2022/01/07	23.2	79.20	9	78.67	78.00	14.2	75,101	0.02%
2022/01/06	10	81.83	265.2	79.18	82.00	-255.2	74,186	-0.34%	大賣/鉅額交易
2022/01/05	11	83.67	54.4	83.10	81.60	-43.4	73,565	-0.06%
2022/01/04	63	85.24	16	86.78	84.60	47	72,904	0.06%
2022/01/03	22	86.07	26.2	86.68	86.00	-4.2	71,769	-0.01%
2021/12/30	11.1	84.73	5	84.56	84.80	6.1	70,921	0.01%
2021/12/29	7	83.76	10.1	83.81	85.80	-3.1	70,467	0.00%
2021/12/28	25	83.82	16.1	84.42	83.00	8.9	69,792	0.01%
2021/12/27	12	86.44	21	86.26	85.60	-9	69,030	-0.01%
2021/12/24	46.1	87.95	20.2	87.94	86.40	25.9	68,493	0.04%
2021/12/23	41	86.07	69.4	86.13	87.10	-28.4	66,633	-0.04%
2021/12/22	69	86.49	46.1	85.70	83.80	22.9	65,222	0.04%
2021/12/21	21	83.90	9	83.82	83.00	12	63,397	0.02%
2021/12/20	28	83.23	32	83.84	84.90	-4	62,609	-0.01%
2021/12/17	7	80.83	12.1	80.96	80.80	-5.1	61,374	-0.01%
2021/12/16	12	82.11	15	82.10	83.30	-3	60,439	0.00%
2021/12/15	12	77.94	8.1	77.80	80.10	3.9	59,346	0.01%
2021/12/14	14.1	75.90	14	76.31	75.70	0.1	58,582	0.00%
2021/12/13	7	80.67	5	81.26	80.10	2	57,890	0.00%
2021/12/10	6	81.23	6.6	81.81	80.70	-0.6	57,413	0.00%
2021/12/09	29.6	82.00	41	84.23	81.30	-11.4	56,784	-0.02%
2021/12/08	46	83.78	159	85.06	81.30	-113	55,622	-0.20%	大賣/鉅額交易
2021/12/07	49.1	86.94	44.4	87.23	84.00	4.7	54,330	0.01%
2021/12/06	22.1	84.89	18	85.53	86.10	4.1	52,273	0.01%
2021/12/03	236	85.06	54.1	84.97	85.20	181.9	50,932	0.36%	大買/鉅額交易
2021/12/02	22	82.39	66	82.25	80.20	-44	48,676	-0.09%
2021/12/01	35	79.58	38	81.18	83.40	-3	47,284	-0.01%
2021/11/30	210	81.39	49	80.06	77.50	161	45,911	0.35%	大買/鉅額交易
2021/11/29	56	75.92	39.1	75.70	78.00	16.9	44,541	0.04%
2021/11/26	28	77.45	195.1	78.88	77.80	-167.1	43,241	-0.39%	大賣/鉅額交易
2021/11/25	35	82.22	87.2	82.61	81.00	-52.2	41,666	-0.13%
2021/11/24	39.1	79.56	39.1	79.52	79.40	0	39,840	0.00%
2021/11/23	70.8	79.61	211	80.43	78.40	-140.2	38,800	-0.36%	大賣/鉅額交易
2021/11/22	8	87.58	55.2	88.11	86.70	-47.2	36,977	-0.13%
2021/11/19	77.2	87.81	77.1	88.81	87.60	0.1	35,950	0.00%
2021/11/18	22.3	86.15	7	86.60	86.10	15.3	33,342	0.05%
2021/11/17	62.1	85.69	57	85.23	87.50	5.1	31,980	0.02%
2021/11/16	43.4	85.67	77	86.03	82.10	-33.6	29,613	-0.11%
2021/11/15	110.3	93.30	78	92.80	90.90	32.3	27,416	0.12%	大買/
2021/11/12	70	87.60	74	87.97	90.90	-4	23,622	-0.02%
2021/11/11	1	82.70	2	80.70	82.70	-1	20,738	0.00%
2021/11/10	0	0.00	5.2	83.76	89.60	-5.2	20,223	-0.03%
2021/11/09	0	0.00	2	84.50	81.50	-2	19,998	-0.01%
2021/11/08	10	73.00	3	77.00	77.00	7	19,674	0.04%
2021/11/05	2	66.90	1	69.70	70.00	1	19,478	0.01%
2021/11/04	1	72.40	1	68.90	67.00	0	19,373	0.00%
2021/11/03	0	0.00	8	65.25	71.20	-8	19,313	-0.04%
2021/11/02	2.2	70.02	3	68.40	68.20	-0.8	18,997	0.00%
2021/11/01	1	72.10	9	71.98	72.10	-8	18,681	-0.04%
2021/10/29	0	0.00	10	63.65	65.60	-10	18,466	-0.05%
2021/10/28	17	59.34	16.8	59.99	59.70	0.2	18,452	0.00%
2021/10/27	11	60.23	9.4	59.80	60.00	1.6	18,184	0.01%
2021/10/26	2.6	54.96	38	57.17	58.30	-35.4	17,528	-0.20%
2021/10/25	21.6	52.44	22	52.56	53.00	-0.4	16,933	0.00%
2021/10/22	310	51.68	58.4	52.07	52.50	251.6	14,480	1.74%	大買/鉅額交易
2021/10/21	116.2	47.45	30.2	47.68	48.25	86	10,349	0.83%	大買/
2021/10/20	25	41.96	137	42.23	43.90	-112	8,083	-1.39%	大賣/鉅額交易
2021/10/19	0.2	38.00	11	39.73	39.95	-10.8	7,487	-0.14%
2021/10/18	0	0.00	8	37.68	38.40	-8	6,797	-0.12%
2021/10/15	0	0.00	2	35.33	34.95	-2	6,498	-0.03%
2021/10/14	7	34.55	1	34.00	34.05	6	6,485	0.09%
2021/10/13	5	34.50	2	33.95	33.95	3	6,504	0.05%
2021/10/12	6	34.25	0	0.00	34.35	6	6,507	0.09%
2021/10/08	0	0.00	2	35.50	34.85	-2	6,549	-0.03%
2021/10/07	10	35.50	10	35.95	35.95	0	6,559	0.00%
2021/10/06	1	34.60	1	34.50	34.95	0	6,606	0.00%
2021/10/05	1	34.65	0	0.00	35.00	1	6,642	0.02%
2021/10/04	1	35.30	51	34.16	33.95	-50	6,662	-0.75%
2021/10/01	27	36.10	0	0.00	34.90	27	6,716	0.40%
2021/09/30	0	0.00	63	36.84	36.80	-63	6,735	-0.94%
2021/09/29	23	37.02	20	37.83	36.65	3	6,833	0.04%
2021/09/28	0	0.00	4	38.53	38.35	-4	6,804	-0.06%
2021/09/27	1	37.80	4	38.48	37.85	-3	6,787	-0.04%
2021/09/24	0	0.00	3	37.40	37.10	-3	6,714	-0.04%
2021/09/23	0	0.00	0.4	36.75	36.95	-0.4	6,777	-0.01%
2021/09/22	2.2	36.22	20	36.50	36.15	-17.8	6,928	-0.26%
2021/09/17	11.2	38.22	2	37.38	37.40	9.2	7,059	0.13%
2021/09/16	0	0.00	6.5	37.64	38.40	-6.5	6,981	-0.09%
2021/09/15	2.5	36.30	0	0.00	36.15	2.5	6,894	0.04%
2021/09/14	2	36.93	1	38.20	36.90	1	6,957	0.01%
2021/09/13	191	36.42	5	37.09	37.85	186	6,938	2.68%	大買/鉅額交易
2021/09/07	1	34.90	0	0.00	34.70	1	7,448	0.01%
2021/09/06	0	0.00	0.3	35.55	35.30	-0.3	7,824	0.00%
2021/09/02	0.1	36.55	0	0.00	35.55	0.1	8,282	0.00%
2021/09/01	1.1	36.05	2	36.00	36.05	-0.9	8,516	-0.01%
2021/08/27	0.1	35.40	3	35.17	35.15	-2.9	8,678	-0.03%
2021/08/26	2	35.93	0	0.00	35.15	2	8,741	0.02%
2021/08/25	2	35.95	0	0.00	35.75	2	8,821	0.02%
2021/08/23	1	35.50	0	0.00	35.50	1	9,076	0.01%
2021/08/19	1	34.90	0	0.00	34.65	1	9,207	0.01%
2021/08/18	3	35.33	1	36.00	36.10	2	9,247	0.02%
2021/08/17	3	35.65	0	0.00	35.35	3	9,273	0.03%
2021/08/16	3	36.48	0	0.00	36.40	3	9,332	0.03%
2021/08/13	2	37.00	0	0.00	37.00	2	9,400	0.02%
2021/08/11	5	38.24	0	0.00	37.80	5	9,679	0.05%
2021/08/09	3	38.75	0	0.00	38.60	3	9,968	0.03%
2021/08/05	0	0.00	1	41.90	41.90	-1	10,230	-0.01%
2021/08/04	0	0.00	8	41.54	41.55	-8	10,568	-0.08%
2021/08/03	0	0.00	8	40.97	41.45	-8	10,726	-0.07%
2021/08/02	1	39.35	27	39.90	39.95	-26	10,541	-0.25%
2021/07/30	21	38.81	71	38.51	39.25	-50	10,549	-0.47%
2021/07/29	60	37.77	2	36.58	37.90	58	10,492	0.55%
2021/07/28	5	35.58	0	0.00	35.35	5	10,650	0.05%
2021/07/22	0	0.00	5	37.00	36.80	-5	12,402	-0.04%
2021/07/21	20	36.85	0	0.00	36.45	20	12,772	0.16%
2021/07/20	1	36.75	0	0.00	36.85	1	13,624	0.01%
2021/07/16	41	38.28	10	37.70	37.60	31	14,660	0.21%
2021/07/15	2	36.90	2	37.30	38.05	0	15,033	0.00%
2021/07/14	0	0.00	40	37.11	36.60	-40	15,345	-0.26%
2021/07/13	42	38.16	30	37.57	37.40	12	16,141	0.07%
2021/07/12	4	37.93	2	38.30	37.80	2	16,954	0.01%
2021/07/09	0	0.00	1.2	37.93	37.80	-1.2	17,653	-0.01%
2021/07/08	0.2	38.00	101.2	38.19	37.95	-101	17,835	-0.57%	大賣/鉅額交易
2021/07/07	2.1	38.54	0	0.00	38.15	2.1	18,004	0.01%
2021/07/06	5.1	38.61	1	38.50	38.30	4.1	18,135	0.02%
2021/07/05	2	39.08	1	39.70	39.75	1	18,084	0.01%
2021/07/02	0	0.00	0.1	38.90	38.85	-0.1	18,091	0.00%
2021/07/01	2.1	38.51	1	39.15	38.45	1.1	18,302	0.01%
2021/06/29	31	39.41	1.2	40.76	39.20	29.8	18,468	0.16%
2021/06/28	76.2	41.52	3	41.48	41.05	73.2	18,540	0.39%
2021/06/25	0	0.00	1.5	40.93	40.50	-1.5	18,401	-0.01%
2021/06/24	2.4	41.11	1	41.15	40.85	1.4	18,544	0.01%
2021/06/23	26.1	40.62	1	40.70	40.80	25.1	18,455	0.14%
2021/06/22	3	39.50	1	40.45	39.50	2	18,352	0.01%
2021/06/21	5	39.40	7	39.63	40.35	-2	18,246	-0.01%
2021/06/18	18	41.13	0	0.00	39.95	18	18,080	0.10%
2021/06/17	1	39.20	1	40.50	40.60	0	17,986	0.00%
2021/06/16	6	40.62	0	0.00	40.10	6	17,926	0.03%
2021/06/15	8	41.27	12	41.79	41.95	-4	17,718	-0.02%
2021/06/11	5	38.60	23	39.32	40.00	-18	17,336	-0.10%
2021/06/10	2	37.51	1	38.00	38.15	1	17,007	0.01%
2021/06/09	6	37.50	20	37.68	37.20	-14	16,904	-0.08%
2021/06/04	0	0.00	2	36.78	36.65	-2	16,664	-0.01%
2021/06/03	2	36.63	1	37.30	37.25	1	16,671	0.01%
2021/06/02	5	37.00	2	37.28	36.40	3	16,689	0.02%
2021/06/01	2	37.55	4	38.18	37.25	-2	16,592	-0.01%
2021/05/31	52	36.66	1	36.50	37.05	51	16,440	0.31%
2021/05/28	2	36.68	2	36.60	36.40	0	16,429	0.00%
2021/05/27	5	35.83	2	36.15	36.20	3	16,365	0.02%
2021/05/26	2	35.98	9	35.26	35.75	-7	16,338	-0.04%
2021/05/25	9	35.32	3	35.50	35.50	6	16,250	0.04%
2021/05/24	4	35.35	100	34.40	35.25	-96	16,189	-0.59%
2021/05/21	0	0.00	1	35.05	34.65	-1	16,131	-0.01%
2021/05/20	21	33.71	3	34.88	33.70	18	16,144	0.11%
2021/05/19	7	33.98	1	33.85	34.25	6	15,972	0.04%
2021/05/18	34	33.64	30	34.04	34.25	4	15,837	0.03%
2021/05/17	5	33.11	122	32.15	32.10	-117	15,722	-0.74%	大賣/鉅額交易
2021/05/14	101	35.80	2	34.55	34.50	99	15,490	0.64%	大買/
2021/05/13	5	35.67	10	36.05	35.05	-5	15,242	-0.03%
2021/05/12	25	37.44	16	36.44	36.25	9	14,940	0.06%
2021/05/11	30	37.99	44	38.96	38.00	-14	14,462	-0.10%
2021/05/10	19	40.96	21	40.81	40.55	-2	14,152	-0.01%
2021/05/07	2	40.80	19	40.91	40.50	-17	14,117	-0.12%
2021/05/06	8	39.96	20	40.34	39.65	-12	13,953	-0.09%
2021/05/05	18	40.13	5	40.90	39.45	13	13,762	0.09%
2021/05/04	8	40.10	21	40.30	40.60	-13	13,491	-0.10%
2021/05/03	16	42.21	19	42.79	42.15	-3	12,947	-0.02%
2021/04/29	12	42.27	2	42.95	41.60	10	12,558	0.08%
2021/04/28	21	44.10	35	43.22	43.10	-14	12,112	-0.12%
2021/04/27	33	42.99	28	43.43	43.15	5	11,739	0.04%
2021/04/26	61	44.31	40	44.66	44.70	21	11,342	0.18%
2021/04/23	42	40.78	15.1	40.79	41.80	26.9	10,462	0.26%
2021/04/22	17	39.58	25	38.48	38.00	-8	9,884	-0.08%
2021/04/21	108	41.00	97	40.90	40.60	11	9,433	0.12%	大買/
2021/04/20	0	0.00	1	39.30	39.95	-1	9,050	-0.01%
2021/04/19	11	40.15	3	41.42	40.10	8	8,710	0.09%
2021/04/16	30	37.69	75	38.34	39.45	-45	7,903	-0.57%
2021/04/15	59	34.96	56	35.31	35.90	3	7,040	0.04%
2021/04/14	2	33.38	1	33.70	32.65	1	6,352	0.02%
2021/04/13	29	33.37	12	33.46	33.10	17	6,203	0.27%
2021/04/12	41	32.83	52	32.07	32.80	-11	5,987	-0.18%
2021/04/09	3	31.48	0	31.50	31.50	3	5,789	0.05%
2021/04/08	102	31.54	1	31.55	31.45	101	5,763	1.75%	大買/鉅額交易
2021/04/07	18	31.74	5	31.95	31.45	13	5,728	0.23%
2021/04/06	12	31.60	3	31.13	30.95	9	5,545	0.16%
2021/04/01	12	31.04	9.4	31.19	31.20	2.6	5,507	0.05%
2021/03/31	6.4	31.04	1	29.60	30.85	5.4	5,291	0.10%
2021/03/30	0	0.00	1	29.60	29.70	-1	5,047	-0.02%
2021/03/29	6	29.66	1	29.95	29.70	5	5,032	0.10%
2021/03/26	0	0.00	8	29.00	28.85	-8	4,899	-0.16%
2021/03/25	0	0.00	2	29.00	28.90	-2	4,959	-0.04%
2021/03/24	5	29.25	3	29.00	29.05	2	5,108	0.04%
2021/03/22	17	29.14	2	29.10	29.20	15	5,117	0.29%
2021/03/19	2	28.95	0	0.00	29.10	2	5,107	0.04%
2021/03/18	0	28.65	0	0.00	28.55	0	5,078	0.00%
2021/03/17	1	28.70	52	28.84	28.50	-51	5,164	-0.99%
2021/03/16	34	28.91	0.5	29.00	28.80	33.5	5,284	0.63%
2021/03/15	20.5	28.75	0	0.00	28.70	20.5	5,431	0.38%
2021/03/11	0	0.00	1	29.05	29.00	-1	5,683	-0.02%
2021/03/09	1	27.90	0	0.00	28.05	1	5,996	0.02%
2021/03/08	8	28.17	0	0.00	28.10	8	6,033	0.13%
2021/03/05	0	28.80	1	28.65	28.55	-1	6,024	-0.02%
2021/03/04	1	28.80	1	29.15	28.80	0	6,133	0.00%
2021/03/03	1.5	29.28	2	29.03	29.30	-0.5	6,148	-0.01%
2021/03/02	1	28.85	0	0.00	28.60	1	6,130	0.02%
2021/02/26	0	0.00	1	28.80	29.00	-1	6,252	-0.02%
2021/02/24	0	0.00	0.5	29.00	28.75	-0.5	6,335	-0.01%
2021/02/22	5.5	29.10	9	29.38	29.35	-3.5	6,546	-0.05%
2021/02/19	1	28.30	3	28.30	28.30	-2	6,546	-0.03%
2021/02/18	1	28.55	2	28.40	28.60	-1	6,541	-0.02%
2021/02/04	2	28.30	2	28.55	28.15	0	6,480	0.00%
2021/02/03	7.5	28.31	0	0.00	28.35	7.5	6,522	0.11%
2021/02/02	1	28.30	0	0.00	28.30	1	6,595	0.02%
2021/01/29	2	28.55	7	28.75	28.45	-5	6,598	-0.08%
2021/01/28	0	0.00	1	27.85	28.00	-1	6,538	-0.02%
2021/01/27	7	28.15	0	0.00	28.20	7	6,506	0.11%
2021/01/26	2	27.93	1	27.90	28.00	1	6,491	0.02%
2021/01/25	5	27.90	0	0.00	28.25	5	6,474	0.08%
2021/01/22	5.6	28.03	1	28.05	27.85	4.6	6,458	0.07%
2021/01/21	5	28.24	0	0.00	28.00	5	6,408	0.08%
2021/01/20	16.2	28.70	0	0.00	28.30	16.2	6,375	0.25%
2021/01/19	7	29.21	0	0.00	29.15	7	6,314	0.11%
2021/01/18	0.2	29.60	0	0.00	29.40	0.2	6,285	0.00%
2021/01/15	2	29.43	0	0.00	29.80	2	6,253	0.03%
2021/01/14	0	0.00	3	30.20	30.10	-3	6,205	-0.05%
2021/01/12	0	0.00	0.5	29.85	29.40	-0.5	6,141	-0.01%
2021/01/08	0	29.65	2	29.55	29.55	-2	6,060	-0.03%
2021/01/07	5	30.08	0	0.00	29.95	5	5,996	0.08%
2021/01/06	1	30.50	0	0.00	30.00	1	5,955	0.02%
2021/01/04	3	30.80	2	31.33	31.40	1	5,805	0.02%
2020/12/31	1	30.85	0	0.00	30.75	1	5,767	0.02%
2020/12/30	0	0.00	1	31.20	31.25	-1	5,816	-0.02%
2020/12/29	0	0.00	3	31.37	31.30	-3	5,781	-0.05%
2020/12/28	2	31.30	10	31.16	31.20	-8	5,705	-0.14%
2020/12/25	1	30.90	0	0.00	30.55	1	5,630	0.02%
2020/12/24	1	30.45	0	0.00	30.30	1	5,600	0.02%
2020/12/23	1.5	30.13	0	0.00	30.30	1.5	5,603	0.03%
2020/12/22	4	30.20	0	0.00	30.05	4	5,630	0.07%
2020/12/21	3	30.72	0	0.00	30.70	3	5,620	0.05%
2020/12/18	10	31.74	6	31.85	31.35	4	5,590	0.07%
2020/12/15	9	30.62	1	31.05	30.55	8	5,455	0.15%
2020/12/11	7	31.10	0	0.00	30.90	7	5,397	0.13%
2020/12/10	1	31.85	0	0.00	31.60	1	5,361	0.02%
2020/12/09	1	32.45	10	32.02	32.45	-9	5,222	-0.17%
2020/12/08	0	0.00	2	32.30	31.80	-2	5,085	-0.04%
2020/12/07	0	0.00	3	31.80	31.70	-3	5,005	-0.06%
2020/12/04	8	31.34	1	31.50	31.30	7	4,944	0.14%
2020/12/03	3	32.30	8	32.33	32.05	-5	4,829	-0.10%
2020/12/02	0	0.00	1	31.20	31.50	-1	4,736	-0.02%
2020/11/30	0	0.00	2	31.10	31.30	-2	4,715	-0.04%
2020/11/27	0	0.00	2	31.05	31.00	-2	4,718	-0.04%
2020/11/26	1	30.70	0	0.00	30.95	1	4,708	0.02%
2020/11/25	1	31.05	7	30.88	30.60	-6	4,826	-0.12%
2020/11/24	2	30.33	0	0.00	30.10	2	4,702	0.04%
2020/11/23	2	30.40	2	30.45	30.25	0	4,833	0.00%
2020/11/20	0	0.00	4	30.36	30.45	-4	4,811	-0.08%
2020/11/18	2	29.50	1	29.05	29.40	1	4,566	0.02%
2020/11/17	0	0.00	1	28.45	28.55	-1	4,468	-0.02%
2020/11/16	0.6	29.20	5	28.60	28.55	-4.4	4,604	-0.10%
2020/11/13	1	28.50	0	0.00	28.60	1	4,612	0.02%
2020/11/12	2	28.80	0.1	28.95	28.80	1.9	4,618	0.04%
2020/11/11	3.4	28.99	0	0.00	29.15	3.4	4,650	0.07%
2020/11/10	11	29.05	28	29.15	29.30	-17	4,643	-0.37%
2020/11/09	11	28.77	13	29.06	28.60	-2	4,601	-0.04%
2020/11/06	0	0.00	2	29.00	28.80	-2	4,597	-0.04%
2020/11/05	0	0.00	3	28.80	28.95	-3	4,625	-0.06%
2020/11/04	1	28.65	0	0.00	28.65	1	4,656	0.02%
2020/11/03	2	28.58	2	28.70	28.65	0	4,771	0.00%
2020/10/30	4	28.69	0	0.00	28.70	4	4,970	0.08%
2020/10/29	7	28.81	1	28.65	28.80	6	5,076	0.12%
2020/10/28	1	29.35	1	29.00	29.00	0	5,093	0.00%
2020/10/27	5	29.22	6	29.42	29.25	-1	5,119	-0.02%
2020/10/23	2	28.65	0	0.00	28.75	2	5,166	0.04%
2020/10/22	11	28.85	0	0.00	28.70	11	5,302	0.21%
2020/10/19	0	0.00	8	28.90	28.80	-8	5,572	-0.14%
2020/10/16	1	28.85	0	0.00	28.60	1	5,630	0.02%
2020/10/15	2	29.25	3	29.50	29.00	-1	5,689	-0.02%
2020/10/14	0	0.00	2	29.60	29.45	-2	5,784	-0.03%
2020/10/08	2	29.35	3	29.40	29.20	-1	6,003	-0.02%
2020/10/07	8	29.53	6	29.67	29.50	2	6,051	0.03%
2020/09/30	2	28.70	0	0.00	28.60	2	6,314	0.03%
2020/09/25	2	28.10	0	0.00	28.35	2	6,782	0.03%
2020/09/24	1	28.35	1	28.70	28.35	0	6,839	0.00%
2020/09/23	5	29.37	0	0.00	29.30	5	6,911	0.07%
2020/09/22	2	29.75	5	29.70	29.60	-3	7,288	-0.04%
2020/09/21	5	30.51	0	0.00	30.15	5	7,600	0.07%
2020/09/18	3	30.30	0	0.00	30.10	3	7,613	0.04%
2020/09/15	2	30.85	4	31.04	30.70	-2	7,687	-0.03%
2020/09/11	3	30.15	0	0.00	30.25	3	8,004	0.04%
2020/09/09	0	0.00	5	30.95	31.00	-5	8,241	-0.06%
2020/09/08	1	30.70	1	30.85	30.45	0	8,310	0.00%
2020/09/04	6	30.60	1	30.30	30.60	5	8,293	0.06%
2020/09/03	1	30.85	7	30.81	30.55	-6	8,287	-0.07%
2020/09/02	0	0.00	3	30.93	30.80	-3	8,260	-0.04%
2020/09/01	0	0.00	1	30.45	30.45	-1	8,207	-0.01%
2020/08/31	3	30.50	3	30.67	30.10	0	8,182	0.00%
2020/08/28	0	0.00	2	29.60	30.00	-2	8,058	-0.02%
2020/08/27	2	30.20	2	30.10	29.80	0	8,063	0.00%
2020/08/26	2	30.00	2	28.93	30.05	0	7,941	0.00%
2020/08/25	0	0.00	1	28.95	28.95	-1	7,929	-0.01%
2020/08/24	1	28.90	2	29.10	28.90	-1	7,983	-0.01%
2020/08/21	5	28.73	0	0.00	28.80	5	8,070	0.06%
2020/08/20	4	28.29	1	28.15	28.10	3	8,171	0.04%
2020/08/18	1	29.85	1	29.85	29.75	0	8,281	0.00%
2020/08/17	0	0.00	3	30.37	30.20	-3	8,289	-0.04%
2020/08/14	1	29.60	0	0.00	30.00	1	8,261	0.01%
2020/08/13	3	29.60	0	0.00	29.45	3	8,271	0.04%
2020/08/12	2	29.80	0	0.00	29.75	2	8,262	0.02%
2020/08/11	1	30.35	1	30.35	30.15	0	8,251	0.00%
2020/08/10	1	30.80	3	30.38	30.45	-2	8,272	-0.02%
2020/08/07	5	30.18	1	30.20	30.10	4	8,296	0.05%
2020/08/06	1	31.20	5	31.24	31.05	-4	8,239	-0.05%
2020/08/05	0	0.00	8.2	30.37	30.25	-8.2	8,120	-0.10%
2020/08/04	2	30.68	2	30.48	30.35	0	8,116	0.00%
2020/08/03	2	30.00	0	0.00	29.85	2	8,021	0.02%
2020/07/31	2	29.75	1	29.95	29.90	1	8,109	0.01%
2020/07/30	2	29.85	6	30.00	29.90	-4	8,131	-0.05%
2020/07/29	13	29.47	1	29.60	29.50	12	8,105	0.15%
2020/07/28	35	29.35	2	29.98	28.95	33	8,104	0.41%
2020/07/27	20	30.33	17	30.33	30.05	3	8,020	0.04%
2020/07/24	11	30.84	2	31.45	30.75	9	7,968	0.11%
2020/07/23	19	31.26	1	30.90	30.90	18	7,898	0.23%
2020/07/22	0	0.00	7	31.55	31.25	-7	7,899	-0.09%
2020/07/21	0	0.00	12	31.34	31.20	-12	7,864	-0.15%
2020/07/20	4	31.14	0	0.00	31.50	4	7,808	0.05%
2020/07/17	6	30.94	1	30.55	31.00	5	7,761	0.06%
2020/07/16	11	31.22	0	0.00	31.15	11	7,761	0.14%
2020/07/15	0	0.00	4	31.18	30.70	-4	7,708	-0.05%
2020/07/14	2	30.95	0	0.00	31.00	2	7,806	0.03%
2020/07/13	2	31.63	2	31.83	31.80	0	7,782	0.00%
2020/07/10	7	31.72	7	32.21	31.30	0	7,843	0.00%
2020/07/09	8	33.80	12	33.05	32.90	-4	7,741	-0.05%
2020/07/08	7	33.29	6	33.62	33.45	1	7,696	0.01%
2020/07/07	6	33.53	2	33.65	32.95	4	7,652	0.05%
2020/07/06	14	33.06	14.1	33.16	33.10	-0.1	7,565	0.00%
2020/07/03	2	32.85	1	32.30	32.40	1	7,551	0.01%
2020/07/02	2	32.45	12	32.63	32.50	-10	7,536	-0.13%
2020/07/01	12	32.75	5	32.65	32.35	7	7,466	0.09%
2020/06/30	17	31.13	13	31.88	33.15	4	7,086	0.06%
2020/06/29	1	30.15	14	30.29	30.15	-13	6,816	-0.19%
2020/06/24	1	30.80	0	0.00	30.50	1	6,829	0.01%
2020/06/23	10	30.69	2	30.63	30.60	8	6,858	0.12%
2020/06/22	0	0.00	19.1	30.57	30.50	-19.1	6,869	-0.28%
2020/06/19	7	30.91	26	30.86	30.30	-19	6,947	-0.27%
2020/06/18	30	30.88	7	30.74	30.80	23	6,746	0.34%
2020/06/17	33	31.02	11	30.85	30.75	22	6,739	0.33%
2020/06/16	4	30.16	1	30.05	30.00	3	6,809	0.04%
2020/06/15	1	29.90	1	30.30	29.70	0	7,172	0.00%
2020/06/12	0	0.00	1	28.60	29.15	-1	7,177	-0.01%
2020/06/11	2	30.53	11	30.01	29.85	-9	7,204	-0.12%
2020/06/10	0	0.00	1	30.10	30.05	-1	7,285	-0.01%
2020/06/09	0	0.00	18	30.21	30.15	-18	7,462	-0.24%
2020/06/08	15	30.41	6	30.67	30.45	9	7,598	0.12%
2020/06/05	0	0.00	1	30.10	30.15	-1	7,587	-0.01%
2020/06/04	0	0.00	13	30.22	30.20	-13	7,633	-0.17%
2020/06/03	8	30.19	5	30.18	30.15	3	7,707	0.04%
2020/06/02	1	30.00	23	30.05	30.00	-22	7,759	-0.28%
2020/06/01	0	0.00	4	30.21	30.55	-4	7,836	-0.05%
2020/05/29	3.1	29.85	1	30.00	30.50	2.1	7,867	0.03%
2020/05/28	1	29.60	1	30.10	29.60	0	8,077	0.00%
2020/05/27	1	30.90	9	30.77	30.70	-8	8,086	-0.10%
2020/05/26	5	30.19	1	30.05	30.00	4	8,123	0.05%
2020/05/25	3	29.45	0	0.00	29.50	3	8,136	0.04%
2020/05/21	0	0.00	11	28.79	28.80	-11	8,024	-0.14%
2020/05/15	8	28.48	0	0.00	28.30	8	8,076	0.10%
2020/05/13	8	29.28	8	29.21	29.15	0	7,992	0.00%
2020/05/12	0	0.00	1	29.00	29.10	-1	7,979	-0.01%
2020/05/11	1	29.00	6	29.00	28.90	-5	7,968	-0.06%
2020/05/08	0	0.00	1	29.25	28.90	-1	7,937	-0.01%
2020/05/07	3	28.90	5	29.00	29.10	-2	7,925	-0.03%
2020/05/06	4	29.68	2	29.70	29.70	2	7,842	0.03%
2020/05/05	2	29.75	0	0.00	29.40	2	7,803	0.03%
2020/05/04	1	29.35	2	29.40	29.25	-1	7,814	-0.01%
2020/04/30	3	30.12	0	0.00	30.00	3	7,805	0.04%
2020/04/29	1	29.90	0	0.00	29.85	1	7,858	0.01%
2020/04/28	0	0.00	1	30.50	29.95	-1	7,869	-0.01%
2020/04/27	0	0.00	1	29.95	30.00	-1	7,955	-0.01%
2020/04/24	1	29.00	0	0.00	29.15	1	7,894	0.01%
2020/04/23	0	0.00	1	28.65	28.80	-1	7,896	-0.01%
2020/04/22	1	28.90	1	29.05	28.60	0	7,870	0.00%
2020/04/21	2	28.90	2	29.68	28.80	0	7,852	0.00%
2020/04/20	3	30.10	0	0.00	30.05	3	7,769	0.04%
2020/04/17	7	30.58	0	0.00	30.05	7	7,769	0.09%
2020/04/16	0.1	31.30	1	31.30	31.20	-1	7,613	-0.01%
2020/04/15	1	31.30	1	31.80	31.20	0	7,598	0.00%
2020/04/14	2	30.63	0	0.00	30.60	2	7,525	0.03%
2020/04/13	1	30.35	3	30.53	30.60	-2	7,578	-0.03%
2020/04/10	1	29.85	1	30.15	30.40	0	7,528	0.00%
2020/04/09	1	30.20	1	30.35	29.70	0	7,544	0.00%
2020/04/08	2	30.23	25	29.58	30.35	-23	7,478	-0.31%
2020/04/07	2	29.15	5	29.13	29.25	-3	7,348	-0.04%
2020/04/06	3	29.40	0	0.00	29.35	3	7,284	0.04%
2020/04/01	0	0.00	1	28.60	28.90	-1	7,353	-0.01%
2020/03/31	0	0.00	10	28.80	28.40	-10	7,422	-0.13%
2020/03/30	0	0.00	1	27.70	28.30	-1	7,425	-0.01%
2020/03/27	5	29.25	0	0.00	27.95	5	7,509	0.07%
2020/03/26	7	28.60	5	28.80	28.85	2	7,909	0.03%
2020/03/25	19	29.17	17	28.83	28.90	2	8,151	0.02%
2020/03/24	11	28.40	0	0.00	28.40	11	8,194	0.13%
2020/03/20	6	29.93	29	29.76	29.45	-23	8,940	-0.26%
2020/03/19	26	27.86	11	27.54	28.40	15	9,253	0.16%
2020/03/18	10	27.90	3	28.28	26.95	7	8,872	0.08%
2020/03/17	2	26.48	11	26.73	26.95	-9	9,000	-0.10%
2020/03/16	6	27.01	13	27.00	27.00	-7	8,874	-0.08%
2020/03/13	5	28.93	1	29.30	29.75	4	8,709	0.05%
2020/03/12	32	32.38	0	0.00	32.10	32	8,506	0.38%
2020/03/11	3	34.93	1	35.25	34.85	2	8,348	0.02%
2020/03/10	3	35.08	17	35.04	35.80	-14	8,328	-0.17%
2020/03/09	6	36.25	8	35.76	35.60	-2	8,248	-0.02%
2020/03/06	0	0.00	4	37.29	37.55	-4	8,123	-0.05%
2020/03/05	1	36.95	7	37.99	36.90	-6	8,060	-0.07%
2020/03/04	7	37.39	0	0.00	37.65	7	7,951	0.09%
2020/03/03	0	0.00	12	37.73	37.45	-12	7,867	-0.15%
2020/02/26	0	0.00	12	36.49	36.50	-12	7,373	-0.16%
2020/02/24	1	35.00	0	0.00	34.90	1	7,183	0.01%
2020/02/21	1	35.50	5	36.28	35.45	-4	7,171	-0.06%
2020/02/20	0	0.00	1	35.30	35.30	-1	7,060	-0.01%
2020/02/17	2	34.45	1	34.45	34.60	1	7,086	0.01%
2020/02/14	0	0.00	1	34.50	34.40	-1	7,082	-0.01%
2020/02/12	0	0.00	1	34.10	34.15	-1	7,121	-0.01%
2020/02/10	1	33.30	0	0.00	33.05	1	7,237	0.01%
2020/02/07	2	33.53	5	33.45	33.35	-3	7,243	-0.04%
2020/02/06	1	34.10	0	0.00	34.20	1	7,237	0.01%
2020/02/05	3	33.77	0	0.00	33.60	3	7,244	0.04%
2020/02/04	2	33.30	0	0.00	33.50	2	7,220	0.03%
2020/02/03	2	32.65	0	0.00	33.00	2	7,249	0.03%
2020/01/31	28	34.36	0	0.00	34.25	28	7,189	0.39%
2020/01/30	1	34.79	4	35.16	34.20	-3	7,193	-0.04%
2020/01/17	1	37.95	0	0.00	37.80	1	7,229	0.01%
2020/01/15	1	37.75	3	37.83	37.35	-2	7,445	-0.03%
2020/01/14	1	37.80	0	0.00	37.80	1	7,433	0.01%
2020/01/09	1	36.95	0.2	36.95	36.95	0.8	7,461	0.01%
2020/01/08	11	36.42	10	36.40	36.15	1	7,466	0.01%
2020/01/07	3	37.12	100	37.05	37.00	-97	7,476	-1.30%
2020/01/06	0	0.00	1	38.30	38.20	-1	7,443	-0.01%
2020/01/03	2	38.10	12	38.35	38.15	-10	7,509	-0.13%
2020/01/02	0	0.00	3	38.52	38.35	-3	7,550	-0.04%
2019/12/30	2	38.40	0	0.00	38.35	2	7,685	0.03%
2019/12/27	1	38.60	2	39.15	38.50	-1	7,650	-0.01%
2019/12/26	2	38.40	0	0.00	38.40	2	7,510	0.03%
2019/12/24	3	38.93	0	0.00	38.75	3	7,452	0.04%
2019/12/23	53	39.59	27	39.80	39.20	26	7,343	0.35%
2019/12/20	61	39.01	28	39.08	39.00	33	6,899	0.48%
2019/12/19	0	0.00	1	38.50	38.50	-1	6,622	-0.02%
2019/12/18	22	38.65	3	39.07	38.10	19	6,490	0.29%
2019/12/17	2	38.33	6	38.40	38.00	-4	6,134	-0.07%
2019/12/16	1	39.05	20	38.20	39.10	-19	5,802	-0.33%
2019/12/13	21	35.79	20	35.55	35.55	1	5,577	0.02%
2019/12/12	28	36.51	29	37.14	36.40	-1	5,540	-0.02%
2019/12/11	0	0.00	1	35.70	35.70	-1	5,287	-0.02%
2019/12/10	0	0.00	2	35.60	35.45	-2	5,328	-0.04%
2019/12/09	2	35.13	0	0.00	35.10	2	5,418	0.04%
2019/12/06	0	0.00	1	35.80	35.50	-1	5,434	-0.02%
2019/12/05	1	35.55	2	35.65	35.85	-1	5,489	-0.02%
2019/12/04	0	0.00	1	35.15	35.15	-1	5,506	-0.02%
2019/12/02	1	35.25	0	0.00	35.40	1	5,569	0.02%
2019/11/29	1	35.05	0	0.00	35.05	1	5,542	0.02%
2019/11/28	0	0.00	0	35.40	35.35	0	5,538	0.00%
2019/11/27	5	35.85	6	35.93	35.90	-1	5,556	-0.02%
2019/11/21	0	0.00	1	34.50	34.75	-1	5,528	-0.02%
2019/11/20	1	34.70	0	0.00	34.75	1	5,526	0.02%
2019/11/14	7	34.56	0	0.00	34.35	7	5,518	0.13%
2019/11/11	3	35.07	1	34.75	34.65	2	5,626	0.04%
2019/11/08	1	35.70	0	0.00	35.75	1	5,640	0.02%
2019/11/07	2	35.70	1	35.90	36.10	1	5,692	0.02%
2019/11/05	1	37.55	0	0.00	37.50	1	5,984	0.02%
2019/11/04	0	0.00	1	37.45	37.30	-1	6,019	-0.02%
2019/11/01	1	37.30	1	36.80	37.30	0	6,039	0.00%
2019/10/31	29	36.92	0	0.00	36.80	29	6,132	0.47%
2019/10/29	4	37.70	0	0.00	37.50	4	6,135	0.07%
2019/10/28	5	38.06	0	0.00	37.90	5	6,209	0.08%
2019/10/25	11	38.86	0	0.00	38.75	11	6,201	0.18%
2019/10/24	11	38.79	7	38.90	39.25	4	6,162	0.06%
2019/10/23	8	38.90	5	38.67	38.50	3	6,182	0.05%
2019/10/22	0	0.00	8	38.25	38.00	-8	6,083	-0.13%
2019/10/21	1	38.05	0	0.00	38.10	1	6,093	0.02%
2019/10/18	0	0.00	1	38.05	37.90	-1	6,115	-0.02%
2019/10/17	0	0.00	1	37.55	38.10	-1	6,146	-0.02%
2019/10/16	0	0.00	5	37.90	37.50	-5	6,336	-0.08%
2019/10/15	5	38.65	0	0.00	37.95	5	6,533	0.08%
2019/10/14	0	0.00	1	38.50	38.25	-1	6,572	-0.02%
2019/10/09	1	38.20	5	38.26	37.70	-4	6,532	-0.06%
2019/10/08	5	38.10	4	37.93	38.25	1	6,479	0.02%
2019/10/07	2	37.48	6	37.94	37.50	-4	6,469	-0.06%
2019/10/04	2	36.80	7	37.51	36.85	-5	6,431	-0.08%
2019/10/01	1	36.15	0	0.00	36.15	1	6,792	0.01%
2019/09/27	5	36.12	0	0.00	35.50	5	6,765	0.07%
2019/09/26	0	0.00	3	36.70	36.70	-3	6,700	-0.04%
2019/09/25	7	36.80	1	36.90	36.65	6	6,722	0.09%
2019/09/24	0	0.00	2	37.65	37.60	-2	6,712	-0.03%
2019/09/23	0	0.00	1	37.65	37.65	-1	6,702	-0.01%
2019/09/19	11	38.05	3	38.10	37.50	8	6,640	0.12%
2019/09/18	23	38.82	35	38.77	38.55	-12	6,601	-0.18%
2019/09/17	15	37.25	1	36.80	36.65	14	6,243	0.22%
2019/09/16	11	36.74	0	0.00	37.10	11	6,305	0.17%
2019/09/12	0	0.00	1	36.95	37.05	-1	6,354	-0.02%
2019/09/11	5	36.25	7.1	36.88	37.25	-2.1	6,393	-0.03%
2019/09/10	43	36.25	40	36.50	35.85	3	6,314	0.05%
2019/09/09	6	36.96	2.4	37.01	36.75	3.6	6,308	0.06%
2019/09/06	0	0.00	2.2	36.06	36.20	-2.2	6,293	-0.03%
2019/09/05	1	35.55	1	35.70	35.50	0	6,436	0.00%
2019/09/04	0	0.00	1	34.90	35.25	-1	6,445	-0.02%
2019/09/03	1	34.80	0	0.00	34.75	1	6,550	0.02%
2019/08/27	0	0.00	6.7	34.67	34.40	-6.7	6,781	-0.10%
2019/08/23	0	0.00	1	34.15	34.10	-1	6,811	-0.01%
2019/08/22	1	34.00	0	34.45	34.05	1	6,845	0.01%
2019/08/21	0	0.00	1	34.10	33.95	-1	6,878	-0.01%
2019/08/19	5	33.90	0	0.00	33.95	5	6,963	0.07%
2019/08/15	0	0.00	2	32.95	33.70	-2	7,001	-0.03%
2019/08/14	0	0.00	7	33.57	33.25	-7	7,095	-0.10%
2019/08/13	2	32.55	2	32.60	32.65	0	7,071	0.00%
2019/08/12	1	32.80	2	33.00	33.25	-1	7,124	-0.01%
2019/08/08	9	32.77	3.1	33.05	32.85	5.9	7,143	0.08%
2019/08/07	9	33.14	0	0.00	33.00	9	7,184	0.13%
2019/08/06	2	35.35	1	35.50	35.85	1	7,017	0.01%
2019/08/05	3	36.78	0	0.00	36.40	3	7,074	0.04%
2019/08/02	2	37.15	2	36.80	36.80	0	7,279	0.00%
2019/08/01	1	38.30	2	38.50	37.95	-1	7,349	-0.01%
2019/07/30	6	39.08	20	39.35	38.75	-14	7,993	-0.18%
2019/07/29	14	40.41	0	0.00	40.10	14	7,996	0.18%
2019/07/26	0	0.00	14	40.29	40.25	-14	8,005	-0.17%
2019/07/25	0	0.00	2	40.25	40.25	-2	8,165	-0.02%
2019/07/24	5	39.60	0	0.00	39.35	5	8,097	0.06%
2019/07/19	1	39.55	10	39.20	39.15	-9	8,258	-0.11%
2019/07/18	20	40.19	2.5	39.60	39.55	17.5	8,268	0.21%
2019/07/17	0.5	40.50	9	40.31	40.55	-8.5	8,135	-0.10%
2019/07/12	5	39.25	11	39.14	38.90	-6	8,342	-0.07%
2019/07/11	7	39.27	7	39.18	39.20	0	8,562	0.00%
2019/07/10	0	0.00	19	38.65	38.65	-19	8,614	-0.22%
2019/07/09	23	38.67	0	0.00	38.65	23	8,828	0.26%
2019/07/08	25	39.21	8	39.60	39.00	17	9,049	0.19%
2019/07/03	2	37.28	10	37.55	37.00	-8	10,571	-0.08%
2019/07/02	2	37.10	1	37.45	37.35	1	10,901	0.01%
2019/06/27	10	36.70	0	0.00	36.70	10	11,501	0.09%
2019/06/26	0	0.00	10	36.65	36.80	-10	11,707	-0.09%
2019/06/25	10	37.65	10	37.05	36.75	0	11,834	0.00%
2019/06/24	0	0.00	2	37.38	37.40	-2	11,963	-0.02%
2019/06/21	13	37.60	21	37.29	37.20	-8	12,065	-0.07%
2019/06/20	15	37.15	0	0.00	37.10	15	12,189	0.12%
2019/06/18	0	0.00	1	36.20	36.10	-1	12,760	-0.01%
2019/06/14	5	37.09	0	0.00	36.90	5	13,916	0.04%
2019/06/13	1	36.90	3	37.18	36.80	-2	14,624	-0.01%
2019/06/12	0	0.00	2	36.23	36.25	-2	14,754	-0.01%
2019/06/11	0	0.00	6	36.32	36.00	-6	14,900	-0.04%
2019/06/10	3	35.35	1	35.60	35.50	2	14,813	0.01%
2019/06/06	0	0.00	1	34.95	34.95	-1	14,843	-0.01%
2019/06/05	1	35.25	0	0.00	34.85	1	14,952	0.01%
2019/06/03	4	35.15	1	35.25	35.10	3	15,244	0.02%
2019/05/31	0	0.00	1	36.55	36.10	-1	15,195	-0.01%
2019/05/30	1	36.20	2	36.25	36.25	-1	15,280	-0.01%
2019/05/29	1	35.85	0	0.00	35.70	1	15,399	0.01%
2019/05/27	0	0.00	2	36.48	35.80	-2	15,658	-0.01%
2019/05/24	15	36.16	1	36.15	36.15	14	16,081	0.09%
2019/05/21	0	0.00	4	35.94	36.65	-4	16,356	-0.02%
2019/05/20	1	34.55	0	0.00	34.55	1	16,304	0.01%
2019/05/17	3	35.20	2	36.00	34.55	1	16,364	0.01%
2019/05/16	3	36.13	0	0.00	35.50	3	16,401	0.02%
2019/05/15	3	36.90	4	36.61	36.70	-1	16,463	-0.01%
2019/05/14	13	34.90	0	0.00	35.65	13	16,506	0.08%
2019/05/13	5	35.80	1	36.35	35.40	4	16,473	0.02%
2019/05/10	11	36.06	3	36.40	36.45	8	16,462	0.05%
2019/05/09	6	37.63	4	38.09	37.20	2	16,372	0.01%
2019/05/08	8	37.69	0	0.00	37.50	8	16,549	0.05%
2019/05/07	14	39.36	17	39.54	39.20	-3	16,842	-0.02%
2019/05/06	11	41.73	33	41.54	41.50	-22	16,539	-0.13%
2019/05/03	42	42.73	1	42.80	42.90	41	16,507	0.25%
2019/05/02	2	43.20	6	42.85	43.05	-4	16,608	-0.02%
2019/04/30	1	41.45	0	0.00	41.80	1	16,598	0.01%
2019/04/29	2	41.35	0	0.00	41.20	2	16,873	0.01%
2019/04/26	5	41.43	6	41.55	41.20	-1	16,896	-0.01%
2019/04/25	4	41.98	4	42.01	42.00	0	17,209	0.00%
2019/04/24	1	42.45	2	42.75	42.45	-1	17,234	-0.01%
2019/04/23	0	0.00	5	42.55	42.60	-5	17,276	-0.03%
2019/04/22	7	43.00	20	43.30	43.15	-13	17,522	-0.07%
2019/04/19	1	42.15	10	42.73	42.70	-9	17,712	-0.05%
2019/04/18	9	43.55	0	0.00	42.15	9	17,796	0.05%
2019/04/17	9	44.86	6	45.18	44.30	3	17,877	0.02%
2019/04/16	5	44.07	4.1	44.15	44.50	0.9	17,684	0.01%
2019/04/12	10	43.95	20.1	43.66	43.75	-10.1	17,456	-0.06%
2019/04/11	16	43.43	17	43.45	43.00	-1	17,228	-0.01%
2019/04/10	53	43.74	65	43.97	44.25	-12	16,912	-0.07%
2019/04/09	23	41.70	136	41.83	42.00	-113	15,995	-0.71%	大賣/鉅額交易
2019/04/08	122	41.30	3	41.97	40.90	119	15,740	0.76%	大買/鉅額交易
2019/04/03	4	40.39	11	40.62	40.45	-7	15,536	-0.05%
2019/04/02	57	41.26	55	41.08	40.80	2	15,407	0.01%
2019/04/01	24	40.22	0	0.00	40.15	24	15,066	0.16%
2019/03/29	20	40.08	1	39.95	39.95	19	14,931	0.13%
2019/03/28	1	39.65	1	39.40	39.55	0	14,844	0.00%
2019/03/27	5	40.15	0.3	39.85	39.85	4.7	14,968	0.03%
2019/03/26	5	39.60	5	39.20	39.20	0	14,863	0.00%
2019/03/25	3	39.32	36	39.02	38.85	-33	14,975	-0.22%
2019/03/22	108	41.21	109	41.03	40.60	-1	14,881	-0.01%	大買/大賣/
2019/03/21	3	40.33	34	40.59	40.10	-31	14,527	-0.21%
2019/03/20	84	40.87	53	40.32	40.35	31	14,483	0.21%
2019/03/19	52	42.09	16	41.97	39.55	36	14,288	0.25%
2019/03/18	45	39.21	58	39.89	41.15	-13	13,620	-0.10%
2019/03/15	3	37.80	3.5	38.01	37.45	-0.5	13,140	0.00%
2019/03/14	0	0.00	2	36.90	36.80	-2	12,936	-0.02%
2019/03/13	0	0.00	1	36.20	36.20	-1	13,061	-0.01%
2019/03/12	2	36.65	3	36.17	36.00	-1	13,193	-0.01%
2019/03/11	0	0.00	1	36.40	36.25	-1	13,291	-0.01%
2019/03/08	1	35.60	0	0.00	36.00	1	13,536	0.01%
2019/03/07	6	35.68	2	35.75	35.60	4	14,841	0.03%
2019/03/06	1	37.35	0	0.00	37.25	1	15,111	0.01%
2019/03/05	2	37.70	4	37.90	37.50	-2	15,338	-0.01%
2019/02/27	2	37.08	3	37.00	36.80	-1	15,395	-0.01%
2019/02/26	5	37.78	3	37.63	37.45	2	15,447	0.01%
2019/02/25	9	38.27	12	38.74	38.00	-3	15,655	-0.02%
2019/02/22	2	36.85	1	37.20	37.10	1	15,441	0.01%
2019/02/21	1	36.65	1	36.50	36.55	0	15,576	0.00%
2019/02/20	1	37.25	1	37.65	37.00	0	15,698	0.00%
2019/02/19	2	36.80	4	36.53	36.55	-2	15,945	-0.01%
2019/02/18	5	36.00	2	36.45	35.90	3	16,167	0.02%
2019/02/15	13	35.61	12	35.89	35.35	1	16,495	0.01%
2019/02/14	1	36.30	0	0.00	36.50	1	17,457	0.01%
2019/02/13	5	36.37	9	36.23	36.20	-4	17,620	-0.02%
2019/02/12	0	37.15	55	37.11	37.10	-55	17,598	-0.31%
2019/02/11	6	37.00	1	36.70	36.80	5	17,833	0.03%
2019/01/30	2	36.63	0	0.00	36.55	2	17,875	0.01%
2019/01/29	59	37.03	1	37.05	37.00	58	17,804	0.33%
2019/01/28	8	37.44	10	36.74	37.95	-2	17,508	-0.01%
2019/01/25	1	35.00	2	34.63	34.80	-1	17,053	-0.01%
2019/01/24	0	0.00	1	34.75	34.45	-1	17,031	-0.01%
2019/01/23	5	34.51	4.5	34.64	34.50	0.5	17,032	0.00%
2019/01/22	73	34.09	73	34.29	34.00	0	16,931	0.00%
2019/01/21	2	34.00	3	34.08	34.10	-1	16,789	-0.01%
2019/01/17	7	32.99	1.5	32.83	32.85	5.5	16,516	0.03%
2019/01/16	1	34.00	1	34.00	34.05	0	16,348	0.00%
2019/01/15	3	33.90	0	0.00	33.80	3	16,294	0.02%
2019/01/14	8	33.91	2	34.65	33.60	6	16,235	0.04%
2019/01/11	3	34.17	3	34.25	33.60	0	15,993	0.00%
2019/01/10	6	34.59	1.6	34.71	34.60	4.4	15,728	0.03%
2019/01/09	6	36.13	0	0.00	35.35	6	15,538	0.04%
2019/01/08	0	0.00	1	37.25	37.00	-1	15,237	-0.01%
2019/01/07	2	37.10	3	37.38	36.70	-1	15,272	-0.01%
2019/01/04	3	35.60	2	36.35	36.50	1	15,269	0.01%
2019/01/03	0	0.00	1	35.70	36.10	-1	15,382	-0.01%
2019/01/02	0	0.00	2	35.83	36.10	-2	15,459	-0.01%
2018/12/28	4.3	35.10	0	0.00	35.35	4.3	15,655	0.03%
2018/12/26	3	37.07	2	38.00	36.20	1	15,523	0.01%
2018/12/25	1	36.05	1	36.05	36.05	0	15,419	0.00%
2018/12/24	1	36.50	1.7	36.23	36.60	-0.7	15,423	0.00%
2018/12/22	1	35.95	0	0.00	36.00	1	15,442	0.01%
2018/12/20	3	36.47	0	0.00	35.90	3	15,428	0.02%
2018/12/19	3	38.25	0	0.00	38.15	3	15,382	0.02%
2018/12/18	4	38.76	5	38.70	38.80	-1	15,267	-0.01%
2018/12/17	0	0.00	1	39.10	37.75	-1	15,081	-0.01%
2018/12/14	1	39.10	0	0.00	38.65	1	14,964	0.01%
2018/12/13	2	38.58	1	38.85	38.90	1	14,878	0.01%
2018/12/12	4	39.63	0	0.00	39.45	4	14,731	0.03%
2018/12/11	4	39.45	1	39.90	39.15	3	14,594	0.02%
2018/12/10	7	40.04	2	39.65	39.50	5	14,454	0.03%
2018/12/07	1	42.95	0	0.00	42.80	1	14,188	0.01%
2018/12/06	8	44.46	3	44.95	42.55	5	14,100	0.04%
2018/12/05	1	45.85	2	46.15	46.45	-1	13,891	-0.01%
2018/12/04	4	47.04	1	46.75	46.35	3	13,879	0.02%
2018/12/03	0	0.00	2	47.00	47.25	-2	13,881	-0.01%
2018/11/30	19	47.18	11	49.20	45.55	8	13,493	0.06%
2018/11/29	3	46.93	11	47.96	47.00	-8	12,082	-0.07%
2018/11/28	3	44.18	17.1	44.50	45.30	-14.1	11,511	-0.12%
2018/11/27	4	42.99	6	42.64	43.15	-2	11,258	-0.02%
2018/11/26	5	41.81	0	0.00	41.40	5	11,163	0.04%
2018/11/23	3	41.87	1	42.75	41.90	2	10,973	0.02%
2018/11/22	9	43.28	5	44.48	42.60	4	10,822	0.04%
2018/11/21	3	42.82	3	43.22	43.00	0	10,409	0.00%
2018/11/20	1	42.80	3	42.80	42.80	-2	10,156	-0.02%
2018/11/19	6	42.44	7	42.44	41.85	-1	9,861	-0.01%
2018/11/16	16	42.87	14	44.16	43.00	2	9,654	0.02%
2018/11/15	14	42.68	12	42.85	42.90	2	9,436	0.02%
2018/11/14	13	43.57	13	44.71	43.00	0	9,140	0.00%
2018/11/13	28	42.90	31	44.70	44.55	-3	8,732	-0.03%
2018/11/12	1	40.45	11	41.49	42.35	-10	7,639	-0.13%
2018/11/09	2	38.78	2	38.48	38.50	0	7,419	0.00%
2018/11/08	1	37.80	7	38.96	39.10	-6	7,418	-0.08%
2018/11/07	0	0.00	7	36.13	37.15	-7	7,128	-0.10%
2018/11/06	1	33.80	0	0.00	33.80	1	7,101	0.01%
2018/11/05	1	34.90	0	0.00	34.85	1	7,288	0.01%
2018/11/02	3	35.50	5	35.31	35.70	-2	7,240	-0.03%
2018/11/01	1	34.55	8	34.99	34.90	-7	7,135	-0.10%
2018/10/31	0	0.00	2	33.48	33.60	-2	7,146	-0.03%
2018/10/30	0	0.00	1	32.60	32.70	-1	7,060	-0.01%
2018/10/29	0	0.00	1	31.75	31.70	-1	6,981	-0.01%
2018/10/26	1	32.00	0	0.00	31.15	1	6,938	0.01%
2018/10/25	2	31.93	3	32.18	31.70	-1	6,878	-0.01%
2018/10/24	4	34.55	4	34.63	33.40	0	6,787	0.00%
2018/10/23	1	33.50	25	33.19	33.00	-24	6,567	-0.37%
2018/10/22	0	0.00	3	32.97	33.80	-3	6,553	-0.05%
2018/10/18	16	31.79	13	31.78	31.65	3	6,359	0.05%
2018/10/17	2	31.10	4.1	31.25	31.10	-2.1	6,306	-0.03%
2018/10/16	4	31.85	0	0.00	31.85	4	6,232	0.06%
2018/10/15	1	30.60	3	32.10	32.10	-2	6,185	-0.03%
2018/10/11	3	30.43	0	0.00	30.40	3	6,168	0.05%
2018/10/09	6	34.47	5	34.00	33.75	1	5,982	0.02%
2018/10/08	0	0.00	4	35.51	35.50	-4	5,802	-0.07%
2018/10/04	2	38.73	2	38.70	39.05	0	5,427	0.00%
2018/10/03	1	39.00	0	0.00	38.90	1	5,353	0.02%
2018/10/02	4	39.53	1	39.20	39.50	3	5,297	0.06%
2018/10/01	4	39.99	2	39.98	39.90	2	5,281	0.04%
2018/09/28	1.1	40.63	1	41.25	40.60	0.1	5,253	0.00%
2018/09/26	0	0.00	8	42.68	43.05	-8	5,288	-0.15%
2018/09/25	1	40.70	0	0.00	40.35	1	5,267	0.02%
2018/09/21	0	0.00	1	40.50	39.90	-1	5,244	-0.02%
2018/09/13	0	0.00	0.1	39.40	39.30	-0.1	5,096	0.00%
2018/09/11	0	0.00	5	39.55	38.80	-5	5,147	-0.10%
2018/09/10	10	37.53	0	0.00	37.20	10	5,086	0.20%
2018/09/07	11	40.66	7	40.53	39.90	4	5,012	0.08%
2018/09/06	3	43.03	2	42.65	42.70	1	4,873	0.02%
2018/09/05	0.1	43.70	0	0.00	43.45	0.1	4,887	0.00%
2018/09/03	1	43.45	1	43.45	43.45	0	4,930	0.00%
2018/08/31	1	44.50	0	0.00	44.60	1	4,955	0.02%
2018/08/30	5	44.10	0	0.00	44.10	5	4,956	0.10%
2018/08/29	0	0.00	1	45.35	44.65	-1	5,025	-0.02%
2018/08/28	0	0.00	1	44.25	44.40	-1	5,106	-0.02%
2018/08/27	0	0.00	1.1	44.06	44.10	-1.1	5,144	-0.02%
2018/08/24	0	0.00	1.3	43.65	43.55	-1.3	5,162	-0.03%
2018/08/23	1	43.50	0	0.00	44.15	1	5,221	0.02%
2018/08/22	7	44.26	1	44.85	44.35	6	5,244	0.11%
2018/08/21	60	42.14	60	42.17	42.05	0	5,029	0.00%
2018/08/20	1	42.90	5	42.28	42.10	-4	5,034	-0.08%
2018/08/17	46	43.38	41	44.27	43.20	5	5,033	0.10%
2018/08/16	50	43.04	53	41.99	43.55	-3	5,097	-0.06%
2018/08/15	53	43.53	50	45.00	42.85	3	5,021	0.06%
2018/08/14	45	46.20	50	45.62	46.15	-5	4,878	-0.10%
2018/08/13	1	46.50	1	47.20	47.05	0	4,842	0.00%
2018/08/10	66	47.15	60.5	48.10	47.05	5.5	4,764	0.12%
2018/08/09	6	51.72	0	0.00	51.60	6	4,683	0.13%
2018/08/08	2	52.30	7	52.47	52.60	-5	4,743	-0.11%
2018/08/07	13	51.68	0	0.00	52.40	13	4,823	0.27%
2018/08/06	0	0.00	2	55.40	55.40	-2	4,710	-0.04%
2018/08/03	0	0.00	14	54.69	54.80	-14	4,733	-0.30%
2018/08/02	0	0.00	4	54.45	54.00	-4	4,757	-0.08%
2018/07/31	0	0.00	1	55.20	53.90	-1	4,998	-0.02%
2018/07/30	2	54.35	6	54.32	53.90	-4	5,051	-0.08%
2018/07/27	0	0.00	4	53.30	54.80	-4	5,066	-0.08%
2018/07/25	3	53.47	6	53.45	53.40	-3	5,193	-0.06%
2018/07/23	0	0.00	13	53.49	53.40	-13	5,553	-0.23%
2018/07/20	2	54.30	1	53.80	53.70	1	5,622	0.02%
2018/07/19	3	53.80	0	0.00	53.70	3	5,615	0.05%
2018/07/18	14	55.16	11	54.36	55.00	3	5,598	0.05%
2018/07/17	0	0.00	1	53.00	52.50	-1	5,448	-0.02%
2018/07/12	1.1	51.41	0	0.00	51.40	1.1	5,501	0.02%
2018/07/06	5	51.80	0	0.00	51.70	5	5,681	0.09%
2018/07/05	1	51.30	1	51.00	51.30	0	5,724	0.00%
2018/07/04	0	0.00	1	51.20	50.60	-1	5,784	-0.02%
2018/07/03	32	52.87	30	53.80	52.80	2	5,779	0.03%
2018/06/29	1	56.30	1	56.70	56.90	0	5,851	0.00%
2018/06/28	1	56.10	3	56.07	55.80	-2	6,004	-0.03%
2018/06/26	2	55.70	0	0.00	56.00	2	6,129	0.03%
2018/06/21	6	56.73	0	0.00	56.50	6	6,885	0.09%
2018/06/20	1	58.10	9	57.40	56.90	-8	6,973	-0.11%
2018/06/15	19	59.40	27	59.33	59.30	-8	7,445	-0.11%
2018/06/14	26	59.95	1	60.10	59.50	25	7,359	0.34%
2018/06/13	5	59.70	0	0.00	59.90	5	7,333	0.07%
2018/06/12	1	59.90	13	59.20	59.20	-12	7,402	-0.16%
2018/06/11	24	59.65	0	0.00	59.60	24	7,387	0.32%
2018/06/08	1	60.30	1	60.60	60.20	0	7,373	0.00%
2018/06/07	2	60.60	11	59.79	59.70	-9	7,417	-0.12%
2018/06/06	14	60.77	1	61.00	60.60	13	7,372	0.18%
2018/06/05	0	0.00	3	60.13	59.90	-3	7,306	-0.04%
2018/06/04	3	59.20	1	58.80	59.20	2	7,203	0.03%
2018/06/01	0	0.00	2	58.50	58.50	-2	7,200	-0.03%
2018/05/31	0	0.00	7	59.01	58.60	-7	7,188	-0.10%
2018/05/28	2	58.95	0	0.00	58.60	2	7,133	0.03%
2018/05/25	1	58.10	0	0.00	58.20	1	7,156	0.01%
2018/05/24	0	0.00	1	58.71	59.10	-1	7,129	-0.01%
2018/05/23	1	57.50	0	0.00	57.20	1	7,063	0.01%
2018/05/17	1	60.70	9	61.11	59.50	-8	7,133	-0.11%
2018/05/16	4	59.30	4	58.50	58.40	0	6,987	0.00%
2018/05/15	0	0.00	3	57.93	57.80	-3	7,014	-0.04%
2018/05/14	3	57.20	7	56.79	56.80	-4	7,104	-0.06%
2018/05/11	0	0.00	1	56.60	56.40	-1	7,124	-0.01%
2018/05/10	1	56.50	0	0.00	56.50	1	7,105	0.01%
2018/05/09	2	56.50	1	56.40	56.40	1	7,127	0.01%
2018/05/08	4	57.95	0.2	57.80	57.50	3.8	7,379	0.05%
2018/05/07	40	56.63	40	56.20	56.70	0	7,288	0.00%
2018/05/04	2	58.80	0	0.00	58.50	2	7,268	0.03%
2018/05/03	1	58.10	6.2	58.21	58.10	-5.2	7,256	-0.07%
2018/05/02	1	58.40	0	0.00	58.40	1	7,308	0.01%
2018/04/30	1	56.00	0	0.00	60.50	1	7,271	0.01%
2018/04/27	7	56.04	0.5	56.10	55.00	6.5	7,150	0.09%
2018/04/24	2	60.65	0	0.00	60.00	2	7,009	0.03%
2018/04/23	6	61.30	0	0.00	61.20	6	7,046	0.09%
2018/04/20	0	0.00	3	62.00	62.50	-3	7,074	-0.04%
2018/04/19	1	61.70	0	0.00	61.50	1	7,065	0.01%
2018/04/17	1	62.40	44	61.65	61.80	-43	7,018	-0.61%
2018/04/13	2	64.40	3	63.73	63.00	-1	6,967	-0.01%
2018/04/12	34	63.69	2	63.75	63.60	32	7,059	0.45%
2018/04/11	1	63.50	0	0.00	63.70	1	7,116	0.01%
2018/04/10	2	65.30	2	64.50	64.50	0	7,222	0.00%
2018/04/09	1	66.40	49	67.89	66.50	-48	7,178	-0.67%
2018/04/03	18	67.28	1	67.60	67.60	17	7,098	0.24%
2018/04/02	24	68.40	4.4	69.07	67.30	19.6	7,089	0.28%
2018/03/31	0	0.00	29	67.83	68.10	-29	6,997	-0.41%
2018/03/30	36	66.95	5	67.50	66.30	31	6,861	0.45%
2018/03/29	0	0.00	12	66.29	66.30	-12	6,865	-0.17%
2018/03/28	48	66.61	23	66.14	66.20	25	6,917	0.36%
2018/03/27	16	65.89	25	66.51	67.00	-9	7,085	-0.13%
2018/03/26	16	63.13	0	0.00	63.00	16	6,669	0.24%
2018/03/23	2	64.15	0	0.00	63.90	2	6,718	0.03%
2018/03/22	12	68.29	7	68.50	66.00	5	6,790	0.07%
2018/03/21	58	63.97	59	65.32	67.60	-1	6,851	-0.01%
2018/03/20	1	62.10	0	0.00	62.00	1	6,794	0.01%
2018/03/16	3	62.30	0	0.00	62.30	3	6,897	0.04%
2018/03/13	1	63.40	0	0.00	63.00	1	6,827	0.01%
2018/03/07	1	59.40	6	60.25	60.50	-5	6,847	-0.07%
2018/03/06	1	61.00	0	0.00	60.50	1	6,860	0.01%
2018/03/05	0	0.00	1	61.30	60.50	-1	6,887	-0.01%
2018/02/26	1	62.40	0	0.00	62.20	1	6,970	0.01%
2018/02/21	0.6	63.00	10	62.16	63.00	-9.4	7,023	-0.13%
2018/02/12	0	0.00	1	60.30	59.90	-1	6,981	-0.01%
2018/02/09	7	59.53	4	58.30	60.00	3	7,002	0.04%
2018/02/08	1	62.60	2	62.40	62.10	-1	6,923	-0.01%
2018/02/07	3	63.30	1	63.80	63.50	2	6,972	0.03%
2018/02/06	5	64.86	7	65.10	62.30	-2	6,922	-0.03%
2018/02/05	7	68.26	1	69.00	68.60	6	6,841	0.09%
2018/02/02	5	70.38	1	71.10	70.60	4	6,869	0.06%
2018/02/01	0	0.00	13	71.06	70.50	-13	6,928	-0.19%
2018/01/31	20	73.59	11	72.73	71.00	9	6,891	0.13%
2018/01/30	1	71.20	36	71.37	71.40	-35	6,613	-0.53%
2018/01/29	35	70.47	9	70.82	70.20	26	6,547	0.40%
2018/01/26	8	69.50	17	69.28	69.30	-9	6,519	-0.14%
2018/01/25	31	69.65	2.1	68.70	68.60	29	6,529	0.44%
2018/01/24	1	69.50	0	0.00	69.20	1	6,512	0.02%
2018/01/23	2	69.50	0	0.00	69.50	2	6,482	0.03%
2018/01/22	0	0.00	1	71.10	71.20	-1	6,471	-0.02%
2018/01/19	2	71.55	0	0.00	71.10	2	6,489	0.03%
2018/01/18	0	0.00	10	73.10	72.00	-10	6,477	-0.15%
2018/01/17	0	0.00	0.1	73.00	73.00	-0.1	6,488	0.00%
2018/01/16	0	0.00	11	72.02	72.60	-11	6,478	-0.17%
2018/01/12	1	71.30	0	0.00	71.30	1	6,496	0.02%
2018/01/11	1	70.50	0	0.00	70.20	1	6,582	0.02%
2018/01/10	3	71.60	0	0.00	70.80	3	6,671	0.04%
2018/01/08	13	73.04	10	73.26	72.00	3	6,845	0.04%
2018/01/05	2	76.20	22	76.05	75.20	-20	6,877	-0.29%
2018/01/04	30	75.57	17	76.20	75.60	13	6,877	0.19%
2018/01/03	0	0.00	35	74.22	74.20	-35	6,916	-0.51%
2018/01/02	23	73.66	3	74.10	73.90	20	6,985	0.29%